Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.6,7.65,7.5,7.6,720924,0
2005-02-28,7.81,7.85,7.46,7.57,1490422,0
2005-03-01,7.57,7.63,7.37,7.4,745474,0
2005-03-02,7.62,7.68,7.4,7.43,1756699,0
2005-03-03,7.8,7.92,7.43,7.55,2303457,0
2005-03-04,7.65,7.69,7.5,7.53,810020,0
2005-03-07,7.7,7.95,7.55,7.88,1595537,0
2005-03-08,7.88,8.01,7.69,7.69,869165,0
2005-03-09,7.7,7.79,7.56,7.6,689385,0
2005-03-10,7.63,7.7,7.4,7.5,470435,0
2005-03-11,7.54,7.54,7.23,7.32,926945,0
2005-03-14,7.29,7.49,7.05,7.15,773230,0
2005-03-15,7.25,7.27,6.81,6.92,585675,0
2005-03-16,6.86,6.87,6.47,6.68,1268184,0
2005-03-17,6.73,6.84,6.67,6.7,457027,0
2005-03-18,6.66,6.76,6.52,6.58,655810,0
2005-03-21,6.6,6.65,6.5,6.62,504008,0
2005-03-22,6.66,6.7,6.37,6.42,416493,0
2005-03-23,6.38,6.4,5.84,5.96,1294276,0
2005-03-24,6.02,6.4,5.99,6.31,1213185,0
2005-03-28,6.32,6.4,6.3,6.38,609614,0
2005-03-29,6.35,6.46,6.16,6.17,508452,0
2005-03-30,6.25,6.41,6.16,6.36,654072,0
2005-03-31,6.41,6.41,6.15,6.24,592498,0
2005-04-01,6.26,6.26,5.75,5.89,1637549,0
2005-04-04,5.84,6.18,5.75,6.05,1420615,0
2005-04-05,6,6.07,5.86,6.01,653447,0
2005-04-06,6.05,6.08,5.96,6,346272,0
2005-04-07,6.07,6.32,6,6.2,969876,0
2005-04-08,6.22,6.24,6.1,6.11,796803,0
2005-04-11,6.2,6.26,5.77,5.96,1382388,0
2005-04-12,5.99,5.99,5.75,5.9,788990,0
2005-04-13,6,6.18,5.96,6.1,2429031,0
2005-04-14,6.18,6.41,6.03,6.4,2558303,0
2005-04-15,6.44,7.12,6.35,6.85,3104430,0
2005-04-18,6.9,7,6.7,6.88,1515328,0
2005-04-19,6.88,7.06,6.61,6.95,1655673,0
2005-04-20,7.4,8.84,7.36,8.36,10526353,0
2005-04-21,8.44,8.48,7.89,8.34,2453644,0
2005-04-22,8.26,8.45,7.96,8.16,1181766,0
2005-04-25,8.16,8.35,8.13,8.22,700129,0
2005-04-26,8.09,8.47,8.06,8.19,1085227,0
2005-04-27,8.11,8.77,8.04,8.53,1576808,0
2005-04-28,8.44,8.74,8.39,8.43,884803,0
2005-04-29,8.41,8.67,8.25,8.42,613386,0
2005-05-02,8.42,8.56,8.26,8.39,828985,0
2005-05-03,8.5,8.56,8.27,8.35,776035,0
2005-05-04,8.26,8.36,8.2,8.31,1017277,0
2005-05-05,8.26,8.39,8.09,8.35,705900,0
2005-05-06,8.33,8.58,8.33,8.43,743036,0
2005-05-09,8.45,8.9,8.44,8.8,1478392,0
2005-05-10,8.82,8.82,8.5,8.55,681838,0
2005-05-11,8.55,8.58,8.19,8.52,938032,0
2005-05-12,8.55,8.75,8.43,8.53,623101,0
2005-05-13,8.55,8.73,8.28,8.35,595167,0
2005-05-16,8.47,8.53,8.03,8.2,1387588,0
2005-05-17,8.12,8.35,8.12,8.3,418711,0
2005-05-18,8.35,8.4,8.06,8.19,617581,0
2005-05-19,8.19,8.2,7.6,8.08,1389241,0
2005-05-20,8.08,8.29,7.67,7.94,866694,0
2005-05-23,7.4,7.5,6.96,7.34,1786298,0
2005-05-24,7.24,7.49,7.2,7.29,1165438,0
2005-05-25,7.26,7.29,7.15,7.19,629780,0
2005-05-26,7.21,7.42,7.11,7.24,693161,0
2005-05-27,7.33,7.38,7.12,7.18,440867,0
2005-05-31,7.14,7.4,7.14,7.27,348074,0
2005-06-01,7.3,7.4,7.21,7.25,475689,0
2005-06-02,7.17,7.74,7.17,7.65,685814,0
2005-06-03,7.62,7.75,7.55,7.57,312414,0
2005-06-06,7.53,7.58,7.39,7.49,504313,0
2005-06-07,7.38,7.57,7.1,7.28,417862,0
2005-06-08,7.33,7.33,7.1,7.11,407812,0
2005-06-09,7.15,7.57,7.1,7.54,507470,0
2005-06-10,7.52,7.57,7.41,7.46,500227,0
2005-06-13,7.46,7.76,7.41,7.66,486074,0
2005-06-14,7.68,7.68,7.33,7.46,586715,0
2005-06-15,7.44,7.54,7.24,7.29,452329,0
2005-06-16,7.27,7.57,7.27,7.5,478949,0
2005-06-17,7.45,7.59,7.34,7.56,732916,0
2005-06-20,7.55,7.6,7.42,7.45,475581,0
2005-06-21,7.41,7.49,7.19,7.37,308925,0
2005-06-22,7.37,7.47,7.15,7.25,312684,0
2005-06-23,7.2,7.31,6.93,6.93,692382,0
2005-06-24,6.92,7.07,6.92,7.07,775760,0
2005-06-27,7,7.07,6.95,6.96,367782,0
2005-06-28,7.04,7.42,6.95,7.39,626144,0
2005-06-29,7.42,7.47,7.28,7.32,293937,0
2005-06-30,7.4,7.5,7.34,7.37,388847,0
2005-07-01,7.35,7.54,7.35,7.44,268527,0
2005-07-05,7.41,7.79,7.41,7.79,406805,0
2005-07-06,7.79,7.94,7.68,7.72,419694,0
2005-07-07,7.56,7.85,7.56,7.78,291587,0
2005-07-08,7.75,8.25,7.75,8.14,608090,0
2005-07-11,8.11,8.35,8.11,8.34,645874,0
2005-07-12,8.35,8.41,8.02,8.2,861636,0
2005-07-13,8.18,8.25,8.07,8.07,498579,0
2005-07-14,8.1,8.32,7.92,7.95,708960,0
2005-07-15,7.9,8,7.61,7.7,708693,0
2005-07-18,7.66,7.71,7.31,7.4,672003,0
2005-07-19,7.25,7.38,6.92,7.05,1572770,0
2005-07-20,7.01,7.01,5.63,6.17,4234623,0
2005-07-21,6.29,6.3,5.83,5.88,1627807,0
2005-07-22,5.85,6.06,5.8,6.06,1229349,0
2005-07-25,6.13,6.25,6.06,6.18,993886,0
2005-07-26,6.24,6.55,6.18,6.46,1072091,0
2005-07-27,6.46,6.74,6.42,6.63,864579,0
2005-07-28,6.67,6.79,6.57,6.7,521371,0
2005-07-29,6.7,6.78,6.51,6.52,582456,0
2005-08-01,6.53,6.63,6.4,6.56,647754,0
2005-08-02,6.52,6.56,6.43,6.48,582608,0
2005-08-03,6.39,6.45,6.19,6.23,792424,0
2005-08-04,6.18,6.29,6.18,6.25,336296,0
2005-08-05,6.22,6.31,6.19,6.23,485503,0
2005-08-08,6.14,6.31,6.13,6.21,719843,0
2005-08-09,6.2,6.29,6.18,6.25,463361,0
2005-08-10,6.25,6.31,6.06,6.13,639337,0
2005-08-11,6.07,6.25,6.07,6.21,473775,0
2005-08-12,6.19,6.43,6.07,6.23,680997,0
2005-08-15,6.19,6.6,6.18,6.54,605589,0
2005-08-16,6.5,6.63,6.38,6.5,872683,0
2005-08-17,6.5,6.71,6.47,6.67,636633,0
2005-08-18,6.69,6.69,6.36,6.39,1629946,0
2005-08-19,6.36,6.5,6.28,6.44,687446,0
2005-08-22,6.4,6.6,6.4,6.53,1400176,0
2005-08-23,6.53,6.58,6.48,6.48,701652,0
2005-08-24,6.48,6.78,6.45,6.72,1384502,0
2005-08-25,6.78,6.85,6.68,6.72,661601,0
2005-08-26,6.7,6.75,6.51,6.51,763389,0
2005-08-29,6.5,6.66,6.43,6.62,353545,0
2005-08-30,6.75,6.96,6.7,6.77,1067300,0
2005-08-31,6.71,6.85,6.69,6.81,582631,0
2005-09-01,6.83,7.22,6.81,7.18,518555,0
2005-09-02,7.23,7.26,7.04,7.13,594692,0
2005-09-06,7.15,7.42,7.08,7.29,569777,0
2005-09-07,7.23,7.44,7.12,7.2,466078,0
2005-09-08,7.2,7.29,6.96,7.02,428633,0
2005-09-09,7.01,7.1,6.98,7.07,299141,0
2005-09-12,7.03,7.29,7,7.23,377149,0
2005-09-13,7.21,7.25,7.09,7.17,220844,0
2005-09-14,7.14,7.17,6.85,6.96,319194,0
2005-09-15,6.96,7.03,6.74,6.84,578176,0
2005-09-16,6.89,6.91,6.82,6.86,508511,0
2005-09-19,6.85,6.85,6.6,6.65,411997,0
2005-09-20,6.65,6.77,6.47,6.5,589933,0
2005-09-21,6.45,6.48,6.27,6.27,1025901,0
2005-09-22,6.26,6.53,6.2,6.31,840406,0
2005-09-23,6.35,6.67,6.27,6.62,694497,0
2005-09-26,6.67,6.67,6.51,6.64,412922,0
2005-09-27,6.6,6.7,6.45,6.6,404879,0
2005-09-28,6.57,6.61,6.44,6.55,225170,0
2005-09-29,6.51,6.69,6.41,6.67,275432,0
2005-09-30,6.69,6.75,6.5,6.72,450559,0
2005-10-03,6.72,6.84,6.6,6.7,570504,0
2005-10-04,6.72,6.78,6.57,6.66,379127,0
2005-10-05,6.6,6.66,6.4,6.4,441430,0
2005-10-06,6.4,6.59,6.33,6.41,550086,0
2005-10-07,6.39,6.51,6.31,6.41,368636,0
2005-10-10,6.52,6.72,6.46,6.6,576913,0
2005-10-11,6.63,6.66,6.54,6.59,813930,0
2005-10-12,6.56,6.65,6.5,6.59,566143,0
2005-10-13,6.62,6.63,6.4,6.63,243048,0
2005-10-14,6.66,7.11,6.65,7.02,777570,0
2005-10-17,6.97,7.14,6.96,7.08,668593,0
2005-10-18,7.08,7.17,6.83,7.1,475157,0
2005-10-19,7.07,7.32,6.96,7.29,784107,0
2005-10-20,7.29,7.41,7.02,7.3,557047,0
2005-10-21,7.29,7.52,7.19,7.34,771921,0
2005-10-24,7.3,7.6,7.3,7.59,743875,0
2005-10-25,7.59,7.69,7.18,7.4,1567241,0
2005-10-26,7.35,7.42,6.95,7.2,1165296,0
2005-10-27,7.13,7.2,6.75,6.84,793245,0
2005-10-28,6.81,7.15,6.8,7.11,924802,0
2005-10-31,7.1,7.4,7.05,7.38,709951,0
2005-11-01,7.3,7.3,6.86,6.95,910334,0
2005-11-02,6.9,7.17,6.89,7.15,914880,0
2005-11-03,7.08,7.26,6.93,7.04,933663,0
2005-11-04,7.07,7.2,6.91,7,623115,0
2005-11-07,7,7.1,6.95,6.99,450069,0
2005-11-08,7.01,7.01,6.8,6.9,418172,0
2005-11-09,6.96,7,6.71,6.77,433582,0
2005-11-10,6.75,7.01,6.66,6.99,338669,0
2005-11-11,6.96,7,6.88,6.98,427212,0
2005-11-14,6.9,7.01,6.77,6.85,471952,0
2005-11-15,6.82,6.85,6.67,6.73,437062,0
2005-11-16,6.71,6.75,6.49,6.59,422892,0
2005-11-17,6.65,6.65,6.27,6.3,715011,0
2005-11-18,6.34,6.48,6.22,6.44,858196,0
2005-11-21,6.44,6.5,6.22,6.27,946887,0
2005-11-22,6.24,6.36,6.2,6.29,1333622,0
2005-11-23,6.3,6.78,6.29,6.75,850555,0
2005-11-25,6.75,6.9,6.71,6.9,220603,0
2005-11-28,6.9,7.03,6.75,6.78,684328,0
2005-11-29,6.86,6.95,6.69,6.84,560928,0
2005-11-30,6.84,6.95,6.79,6.92,729690,0
2005-12-01,6.92,7.03,6.88,6.89,592996,0
2005-12-02,6.84,6.99,6.82,6.91,294700,0
2005-12-05,6.89,6.91,6.63,6.77,400400,0
2005-12-06,6.75,6.9,6.75,6.76,450403,0
2005-12-07,6.8,6.89,6.62,6.63,410575,0
2005-12-08,6.69,7.1,6.61,7.07,1053146,0
2005-12-09,7.05,7.13,6.83,6.91,669379,0
2005-12-12,6.9,7,6.78,6.87,385343,0
2005-12-13,6.85,6.96,6.83,6.86,345790,0
2005-12-14,6.85,6.91,6.61,6.81,598308,0
2005-12-15,6.76,6.81,6.6,6.8,373197,0
2005-12-16,6.76,6.93,6.75,6.79,605324,0
2005-12-19,6.85,6.85,6.5,6.59,576110,0
2005-12-20,6.55,6.6,6.45,6.52,417639,0
2005-12-21,6.48,6.64,6.46,6.6,253209,0
2005-12-22,6.56,6.69,6.56,6.67,508491,0
2005-12-23,6.63,6.78,6.53,6.77,269176,0
2005-12-27,6.73,6.76,6.36,6.39,327236,0
2005-12-28,6.35,6.43,6.3,6.39,444407,0
2005-12-29,6.5,6.59,6.39,6.4,578779,0
2005-12-30,6.35,6.53,6.27,6.47,539187,0
2006-01-03,6.35,6.39,5.96,6.28,1399120,0
2006-01-04,6.3,6.3,6.06,6.08,741423,0
2006-01-05,6.12,6.28,6.08,6.21,364920,0
2006-01-06,6.25,6.35,6.12,6.19,593229,0
2006-01-09,6.15,6.36,6.15,6.34,261693,0
2006-01-10,6.34,6.35,6.18,6.33,375374,0
2006-01-11,6.32,6.33,6.13,6.25,350828,0
2006-01-12,6.59,6.9,6.43,6.85,1346669,0
2006-01-13,6.83,7.56,6.83,7.46,1963644,0
2006-01-17,7.38,8.48,7.36,8.37,2043278,0
2006-01-18,8.26,8.29,7.72,7.81,1712076,0
2006-01-19,7.8,7.93,7.58,7.61,1054555,0
2006-01-20,7.64,7.75,7.58,7.59,399428,0
2006-01-23,7.48,7.65,7.26,7.48,557751,0
2006-01-24,7.44,7.63,7.39,7.53,901953,0
2006-01-25,7.63,8.69,7.55,8.05,4254186,0
2006-01-26,8.14,8.61,8.14,8.54,1514724,0
2006-01-27,8.44,8.53,8.29,8.4,747717,0
2006-01-30,8.41,8.44,8.17,8.21,979374,0
2006-01-31,8.04,8.25,7.97,8.18,838570,0
2006-02-01,8.06,8.19,7.81,7.88,1931900,0
2006-02-02,7.81,7.99,7.78,7.87,578012,0
2006-02-03,7.95,8.15,7.83,7.91,1067016,0
2006-02-06,7.9,8.13,7.88,8.08,776379,0
2006-02-07,8.01,8.08,7.75,7.9,646291,0
2006-02-08,7.96,8.06,7.9,8.01,296607,0
2006-02-09,7.99,8.56,7.89,8.41,957334,0
2006-02-10,8.36,8.48,8.1,8.25,635403,0
2006-02-13,8.19,8.24,7.96,8.12,496468,0
2006-02-14,8.18,8.37,8.1,8.17,457502,0
2006-02-15,8.13,8.4,8.1,8.33,369398,0
2006-02-16,8.34,8.5,8.2,8.31,419569,0
2006-02-17,8.35,8.5,8.27,8.41,395966,0
2006-02-21,8.45,8.48,7.93,8,802847,0
2006-02-22,8.05,8.24,7.99,8.21,456498,0
2006-02-23,8.17,8.45,8.08,8.34,469735,0
2006-02-24,8.3,8.4,8.17,8.38,291484,0
2006-02-27,8.26,8.35,7.9,8.25,951943,0
2006-02-28,8.2,8.28,8.1,8.16,357373,0
2006-03-01,8.11,8.52,8.11,8.46,699479,0
2006-03-02,8.5,8.7,8.34,8.58,587148,0
2006-03-03,8.51,8.62,8.29,8.43,545817,0
2006-03-06,8.39,8.44,8.13,8.3,341646,0
2006-03-07,8.2,8.3,8.1,8.13,329869,0
2006-03-08,8.1,8.17,8.01,8.07,189386,0
2006-03-09,8.04,8.1,7.97,8.01,262797,0
2006-03-10,7.99,8.25,7.99,8.21,181396,0
2006-03-13,8.18,8.49,8.18,8.4,466285,0
2006-03-14,8.36,8.36,8.16,8.26,254463,0
2006-03-15,8.29,8.43,8.12,8.42,303115,0
2006-03-16,8.41,8.46,8.32,8.45,239270,0
2006-03-17,8.49,9.16,8.22,9.05,1382955,0
2006-03-20,9.05,9.45,8.77,9.23,1228955,0
2006-03-21,9.24,9.24,8.75,8.77,523301,0
2006-03-22,8.79,8.94,8.61,8.76,681732,0
2006-03-23,8.72,8.87,8.62,8.67,456135,0
2006-03-24,8.7,8.99,8.69,8.97,440531,0
2006-03-27,8.96,9.07,8.93,9,518282,0
2006-03-28,9.05,9.16,8.89,9.02,447875,0
2006-03-29,9,9.25,9,9.21,353517,0
2006-03-30,9.21,9.43,9.05,9.33,669456,0
2006-03-31,9.32,9.39,9.05,9.17,706712,0
2006-04-03,9.15,9.32,8.97,9.03,570269,0
2006-04-04,8.99,9.17,8.76,9.04,652723,0
2006-04-05,9.02,9.07,8.88,8.98,407850,0
2006-04-06,8.93,8.99,8.83,8.91,289375,0
2006-04-07,8.88,9.1,8.81,8.91,307168,0
2006-04-10,8.87,8.94,8.72,8.92,371782,0
2006-04-11,8.94,8.95,8.72,8.74,433295,0
2006-04-12,8.7,9.01,8.68,9.01,535343,0
2006-04-13,9.03,9.08,8.9,9.05,356909,0
2006-04-17,9.01,9.19,8.91,9.01,433875,0
2006-04-18,9,9.53,8.99,9.43,853591,0
2006-04-19,9.48,9.75,9.32,9.52,682254,0
2006-04-20,9.49,9.52,9.31,9.46,284152,0
2006-04-21,9.44,9.57,9.09,9.15,485139,0
2006-04-24,9.2,9.27,9.09,9.16,723722,0
2006-04-25,9.11,9.27,8.92,9.22,647749,0
2006-04-26,9.55,9.62,8.2,8.54,1797825,0
2006-04-27,8.43,8.73,8.27,8.56,874388,0
2006-04-28,8.49,8.85,8.37,8.79,543367,0
2006-05-01,8.79,9.07,8.68,8.89,662003,0
2006-05-02,9.35,9.4,8.68,8.77,753691,0
2006-05-03,8.77,8.81,8.31,8.36,670451,0
2006-05-04,8.33,8.44,8.25,8.39,234501,0
2006-05-05,8.47,8.69,8.27,8.6,310924,0
2006-05-08,8.62,8.67,8.46,8.51,225694,0
2006-05-09,8.46,8.55,8.25,8.3,644568,0
2006-05-10,8.32,8.33,8.04,8.12,307453,0
2006-05-11,8.1,8.15,7.93,7.98,352115,0
2006-05-12,7.92,8,7.52,7.75,903202,0
2006-05-15,7.64,8,7.64,7.77,570300,0
2006-05-16,7.77,7.94,7.69,7.8,243268,0
2006-05-17,7.73,7.81,7.56,7.76,510750,0
2006-05-18,7.75,7.84,7.66,7.66,279969,0
2006-05-19,7.69,7.71,7.39,7.49,364514,0
2006-05-22,7.42,7.62,7.33,7.53,352565,0
2006-05-23,7.6,7.68,7.1,7.19,386304,0
2006-05-24,7.14,7.37,6.98,7.35,847699,0
2006-05-25,7.43,7.57,7.32,7.57,285120,0
2006-05-26,7.6,7.7,7.5,7.62,271035,0
2006-05-30,7.55,7.57,7.29,7.37,332649,0
2006-05-31,7.37,7.48,7.32,7.39,599445,0
2006-06-01,7.43,7.49,7.37,7.45,185239,0
2006-06-02,7.52,8.15,7.52,7.79,633378,0
2006-06-05,7.79,7.79,7.45,7.57,476410,0
2006-06-06,7.59,7.74,7.5,7.69,442238,0
2006-06-07,7.68,8.01,7.52,7.85,357272,0
2006-06-08,7.84,8,7.62,7.93,357011,0
2006-06-09,7.94,7.95,7.63,7.66,526457,0
2006-06-12,7.65,7.69,7.4,7.45,467415,0
2006-06-13,7.41,7.85,7.4,7.64,367082,0
2006-06-14,7.66,7.66,7.27,7.39,761617,0
2006-06-15,7.43,7.61,7.43,7.57,342789,0
2006-06-16,7.58,7.64,7.42,7.59,1090283,0
2006-06-19,7.64,7.68,7.51,7.6,291237,0
2006-06-20,7.58,7.68,7.53,7.62,304562,0
2006-06-21,7.58,7.63,7.42,7.55,296343,0
2006-06-22,7.51,7.59,7.31,7.44,260000,0
2006-06-23,7.4,7.52,7.31,7.5,136387,0
2006-06-26,7.53,7.58,7.4,7.49,241236,0
2006-06-27,7.5,7.5,7.09,7.16,635333,0
2006-06-28,7.15,7.2,7.02,7.05,229858,0
2006-06-29,7.06,7.28,7.02,7.24,407937,0
2006-06-30,7.29,7.39,7.18,7.39,753073,0
2006-07-03,7.42,7.68,7.29,7.59,337008,0
2006-07-05,7.5,7.56,7.35,7.5,262696,0
2006-07-06,7.5,7.52,7.28,7.35,295603,0
2006-07-07,7.31,7.44,7.09,7.2,319859,0
2006-07-10,6.91,7.02,6.48,6.98,768764,0
2006-07-11,6.92,7,6.84,6.99,392731,0
2006-07-12,6.94,6.96,6.77,6.85,327817,0
2006-07-13,6.75,6.86,6.62,6.66,233972,0
2006-07-14,6.69,6.74,6.45,6.67,370768,0
2006-07-17,6.66,6.73,6.44,6.55,281258,0
2006-07-18,6.55,6.73,6.5,6.6,253730,0
2006-07-19,6.58,6.98,6.51,6.84,249820,0
2006-07-20,6.84,6.88,6.53,6.62,260656,0
2006-07-21,6.6,6.64,6.41,6.51,331746,0
2006-07-24,6.51,6.83,6.51,6.67,294746,0
2006-07-25,6.65,6.81,6.52,6.74,295487,0
2006-07-26,6.61,6.91,6.15,6.89,604172,0
2006-07-27,6.64,6.89,6.59,6.63,464876,0
2006-07-28,6.66,6.77,6.46,6.76,441752,0
2006-07-31,6.78,6.83,6.62,6.76,306926,0
2006-08-01,6.61,6.88,6.47,6.8,592252,0
2006-08-02,6.85,6.85,6.49,6.61,464284,0
2006-08-03,6.55,6.62,6.32,6.52,669513,0
2006-08-04,6.6,6.75,6.19,6.34,479947,0
2006-08-07,6.3,6.3,6.02,6.11,432269,0
2006-08-08,6.15,6.21,5.92,6.04,453536,0
2006-08-09,6.07,6.09,5.94,5.96,310617,0
2006-08-10,5.9,6.09,5.9,5.97,479955,0
2006-08-11,5.93,5.96,5.8,5.82,257720,0
2006-08-14,5.89,5.97,5.83,5.84,216894,0
2006-08-15,5.93,5.99,5.81,5.92,425864,0
2006-08-16,5.99,6,5.86,5.89,171247,0
2006-08-17,5.85,6.08,5.85,5.95,476389,0
2006-08-18,5.99,6,5.91,5.94,382189,0
2006-08-21,5.93,5.97,5.8,5.88,225789,0
2006-08-22,5.85,5.95,5.84,5.89,159505,0
2006-08-23,5.9,5.96,5.76,5.81,236900,0
2006-08-24,5.8,5.9,5.62,5.66,389966,0
2006-08-25,5.65,5.73,5.65,5.69,343980,0
2006-08-28,5.67,6.08,5.67,6.01,1061946,0
2006-08-29,6.05,6.14,5.88,6.14,329196,0
2006-08-30,6.18,6.28,5.97,6.06,719636,0
2006-08-31,6.01,6.27,5.96,6.25,290971,0
2006-09-01,6.26,6.31,6.06,6.11,277503,0
2006-09-05,6.15,6.41,6.14,6.39,184311,0
2006-09-06,6.39,6.45,6.19,6.38,200917,0
2006-09-07,6.32,6.42,6.23,6.23,139110,0
2006-09-08,6.22,6.23,6.1,6.15,180194,0
2006-09-11,6.09,6.3,6.09,6.25,126847,0
2006-09-12,6.28,6.45,6.28,6.45,137725,0
2006-09-13,6.46,6.7,6.41,6.7,161101,0
2006-09-14,6.7,6.76,6.6,6.76,173090,0
2006-09-15,6.82,6.83,6.62,6.76,590510,0
2006-09-18,6.71,6.78,6.67,6.71,174802,0
2006-09-19,6.69,6.71,6.35,6.56,165507,0
2006-09-20,6.64,6.73,6.55,6.64,139902,0
2006-09-21,6.68,6.7,6.48,6.57,95960,0
2006-09-22,6.53,7.06,6.53,6.71,691505,0
2006-09-25,6.8,6.99,6.7,6.98,306627,0
2006-09-26,6.95,7.79,6.95,7.65,1450523,0
2006-09-27,7.65,8.06,7.52,7.8,1389177,0
2006-09-28,12.99,13.34,10.87,11.56,24487698,0
2006-09-29,11.58,12.02,11.2,11.38,5198864,0
2006-10-02,11.3,11.56,11.03,11.31,2201339,0
2006-10-03,11,11.39,11,11.38,2116524,0
2006-10-04,11.33,11.87,11.31,11.74,2593640,0
2006-10-05,11.7,12.95,11.6,12.94,2840633,0
2006-10-06,13,13.65,12.79,13.61,3639659,0
2006-10-09,13.58,13.76,13.08,13.38,995583,0
2006-10-10,13.35,13.9,13.26,13.74,1493483,0
2006-10-11,13.77,13.91,13.54,13.88,1196386,0
2006-10-12,13.95,14.71,13.87,14.66,1709691,0
2006-10-13,14.7,15.33,14.68,15.03,2957231,0
2006-10-16,15,15.13,14.6,14.96,1269014,0
2006-10-17,14.85,14.94,14.27,14.72,851420,0
2006-10-18,14.83,14.94,13.83,14.04,1612587,0
2006-10-19,13.97,14.15,13.8,14.13,1452344,0
2006-10-20,14.18,14.22,13.91,14.12,707939,0
2006-10-23,14.02,14.28,13.83,14.12,766811,0
2006-10-24,14.19,14.19,13.76,14.13,875211,0
2006-10-25,13.75,14.42,13.22,14.22,1474525,0
2006-10-26,14.2,14.5,14.1,14.38,1568002,0
2006-10-27,14.35,14.58,14.27,14.5,954730,0
2006-10-30,14.21,14.66,13.96,14.53,1077695,0
2006-10-31,13.9,14.16,13.74,13.86,2551115,0
2006-11-01,13.78,13.85,12.85,12.92,2104545,0
2006-11-02,12.92,13.36,12.92,12.99,1051043,0
2006-11-03,13.06,13.21,12.83,13,785191,0
2006-11-06,12.91,13.06,12.81,12.99,694588,0
2006-11-07,12.95,13.44,12.92,13.22,651667,0
2006-11-08,13.1,13.2,12.8,13.17,731595,0
2006-11-09,13.16,13.17,12.6,12.76,593037,0
2006-11-10,12.71,12.83,12.6,12.83,350797,0
2006-11-13,12.74,12.97,12.55,12.67,307859,0
2006-11-14,12.65,12.9,12.57,12.85,572269,0
2006-11-15,12.82,13.22,12.78,12.96,679477,0
2006-11-16,12.91,13.04,12.83,12.95,391524,0
2006-11-17,12.95,12.99,12.7,12.95,420425,0
2006-11-20,12.94,13.06,12.82,13.01,443419,0
2006-11-21,13,13.25,12.94,13.15,599676,0
2006-11-22,13.15,13.64,13.15,13.35,837287,0
2006-11-24,13.25,13.34,13.07,13.22,138659,0
2006-11-27,13.15,13.24,12.9,13,733924,0
2006-11-28,13,13.13,12.81,13.08,652765,0
2006-11-29,13.1,13.34,13.07,13.25,500372,0
2006-11-30,13.15,13.25,12.99,13.12,680259,0
2006-12-01,13.05,13.3,13,13.08,451151,0
2006-12-04,13.09,13.6,13,13.51,1046247,0
2006-12-05,13.59,14.25,13.45,14.22,890345,0
2006-12-06,14.14,14.28,13.98,14.07,561180,0
2006-12-07,14.11,14.2,14,14.05,251108,0
2006-12-08,14,14.34,13.91,14.16,369085,0
2006-12-11,14.09,14.25,13.99,14.02,268427,0
2006-12-12,14,14.21,13.69,13.71,1792789,0
2006-12-13,13.73,13.96,13.47,13.5,641560,0
2006-12-14,13.46,13.84,13.34,13.61,644064,0
2006-12-15,13.8,13.9,13.36,13.52,828326,0
2006-12-18,13.57,13.59,13.01,13.13,693172,0
2006-12-19,13.01,13.1,12.78,12.96,816837,0
2006-12-20,12.99,13.54,12.99,13.51,389298,0
2006-12-21,14,14.23,13.76,13.96,842993,0
2006-12-22,13.9,14.07,13.8,13.97,599091,0
2006-12-26,13.92,14.14,13.88,14.09,523216,0
2006-12-27,14.15,14.25,14.01,14.11,495075,0
2006-12-28,14.12,14.12,13.89,13.99,606722,0
2006-12-29,14.01,14.01,13.72,13.97,783963,0
2007-01-03,13.97,14.08,13.07,13.35,1208836,0
2007-01-04,13.44,13.66,13.31,13.6,506204,0
2007-01-05,13.55,13.71,13.46,13.64,435854,0
2007-01-08,13.62,13.76,13.2,13.68,635508,0
2007-01-09,13.66,13.87,13.57,13.7,982330,0
2007-01-10,13.58,13.94,13.51,13.89,541463,0
2007-01-11,13.94,14.22,13.91,14.1,417582,0
2007-01-12,14.19,14.73,14.19,14.51,611705,0
2007-01-16,14.51,14.72,14.22,14.35,455080,0
2007-01-17,14.32,14.54,14.23,14.27,554532,0
2007-01-18,14.23,14.47,14.23,14.35,407811,0
2007-01-19,14.31,14.49,14.22,14.44,314040,0
2007-01-22,14.4,14.42,13.97,14,346799,0
2007-01-23,14.02,14.23,13.97,14.11,546615,0
2007-01-24,14.16,14.25,14.07,14.17,266783,0
2007-01-25,14.22,14.25,13.84,14,405099,0
2007-01-26,14.03,14.17,13.75,13.99,487877,0
2007-01-29,14.08,14.08,13.53,13.77,602581,0
2007-01-30,15.76,17.01,15.76,16.69,8809415,0
2007-01-31,16.52,16.91,15.87,16.56,2088719,0
2007-02-01,16.03,16.65,15.98,16.61,1826049,0
2007-02-02,16.19,16.55,16.16,16.47,783159,0
2007-02-05,16.11,16.4,16.1,16.22,523743,0
2007-02-06,16.21,16.7,16.15,16.33,1095250,0
2007-02-07,16.39,16.59,16.25,16.42,553930,0
2007-02-08,16.4,16.66,16.22,16.52,716547,0
2007-02-09,16.56,16.62,16.01,16.22,499788,0
2007-02-12,16.99,17,16.3,16.75,1088563,0
2007-02-13,16.87,17.16,16.6,16.99,1243132,0
2007-02-14,16.96,17.42,16.75,16.96,1144082,0
2007-02-15,16.97,17.55,16.9,17.46,1075017,0
2007-02-16,17.45,17.63,17.25,17.56,718036,0
2007-02-20,17.48,17.95,17.46,17.88,731543,0
2007-02-21,17.73,17.89,17.51,17.58,730061,0
2007-02-22,17.66,17.77,17.3,17.51,676446,0
2007-02-23,17.43,17.43,17.09,17.26,363064,0
2007-02-26,17.19,17.34,16.92,16.98,587740,0
2007-02-27,16.71,16.87,16.3,16.33,834118,0
2007-02-28,16.31,16.52,15.9,16.42,654412,0
2007-03-01,16.08,16.71,16.01,16.31,991304,0
2007-03-02,16.29,16.52,16.28,16.46,879858,0
2007-03-05,16.39,16.66,16.2,16.23,972070,0
2007-03-06,16.44,16.8,16.29,16.4,1026562,0
2007-03-07,16.42,16.68,16.05,16.07,852477,0
2007-03-08,16.26,16.58,16.23,16.52,629026,0
2007-03-09,16.62,16.63,16.36,16.59,418000,0
2007-03-12,16.55,16.91,16.55,16.79,699932,0
2007-03-13,16.74,16.97,16.11,16.22,457432,0
2007-03-14,16.18,16.83,16.18,16.7,545654,0
2007-03-15,16.73,16.95,16.49,16.58,273267,0
2007-03-16,16.57,16.66,15.97,16,765385,0
2007-03-19,16.1,16.5,16,16.38,371270,0
2007-03-20,16.38,16.44,15.99,16.06,472637,0
2007-03-21,16.07,16.48,15.97,16.45,392248,0
2007-03-22,16.54,16.54,16.16,16.43,358555,0
2007-03-23,16.44,16.5,16.26,16.43,328366,0
2007-03-26,16.38,16.53,16.1,16.25,404522,0
2007-03-27,16.17,16.32,16.03,16.22,428564,0
2007-03-28,16.08,16.51,16.07,16.25,879898,0
2007-03-29,16.31,16.32,15.94,16.15,779514,0
2007-03-30,16.13,16.13,15.72,15.86,435313,0
2007-04-02,15.88,15.89,15.45,15.74,869239,0
2007-04-03,15.74,16.66,15.7,16.57,829372,0
2007-04-04,16.53,16.67,16.29,16.54,296472,0
2007-04-05,16.61,16.72,16.43,16.7,257324,0
2007-04-09,16.7,16.73,16.32,16.62,505276,0
2007-04-10,16.53,17.29,16.53,17.21,856758,0
2007-04-11,17.28,17.28,16.63,16.82,369116,0
2007-04-12,16.75,16.92,16.58,16.69,562918,0
2007-04-13,16.66,16.92,16.59,16.92,299240,0
2007-04-16,16.95,17.09,16.84,17.06,429806,0
2007-04-17,17.04,17.1,16.8,16.93,739048,0
2007-04-18,16.82,16.94,16.55,16.56,484726,0
2007-04-19,16.54,16.63,15.88,15.95,678590,0
2007-04-20,16.15,17.06,16,16.75,1108483,0
2007-04-23,17.58,17.75,17.02,17.45,973401,0
2007-04-24,17.34,17.45,17,17.31,534840,0
2007-04-25,17.46,17.79,17.03,17.69,815317,0
2007-04-26,22.18,23.94,22.17,23.6,10308298,0
2007-04-27,23.57,24.28,22.96,23.87,2147361,0
2007-04-30,22.95,23.37,22.57,22.66,2823789,0
2007-05-01,22.7,23.95,22.6,23.9,2205056,0
2007-05-02,23.86,24.01,23.25,23.4,1587290,0
2007-05-03,23.3,24.18,23.28,23.93,1462772,0
2007-05-04,24.05,24.05,23.06,23.5,1023832,0
2007-05-07,23.34,23.6,23.3,23.47,761362,0
2007-05-08,23.4,24.19,23.09,23.33,731432,0
2007-05-09,23.17,23.39,23.01,23.32,589147,0
2007-05-10,23.27,23.31,22.52,22.58,808083,0
2007-05-11,22.7,23.37,22.53,23.1,590696,0
2007-05-14,23.01,23.1,22.38,22.61,724344,0
2007-05-15,22.54,23,22.17,22.34,694467,0
2007-05-16,22.37,22.63,22.09,22.6,614209,0
2007-05-17,22.53,22.58,21.99,22.22,571823,0
2007-05-18,22.29,22.5,22.1,22.36,550416,0
2007-05-21,22.44,23.09,22.3,22.68,795707,0
2007-05-22,22.77,23,22.48,22.51,657053,0
2007-05-23,22.59,23.05,22.51,22.67,639027,0
2007-05-24,22.51,22.75,22.1,22.3,756992,0
2007-05-25,22.42,22.68,22.18,22.64,375381,0
2007-05-29,22.7,22.7,22.21,22.6,580302,0
2007-05-30,22.39,23.01,22.3,22.94,813581,0
2007-05-31,22.95,23.83,22.63,22.79,1290242,0
2007-06-01,22.99,23.35,22.42,22.7,1009903,0
2007-06-04,22.54,23.4,22.54,23.38,817382,0
2007-06-05,23.41,23.74,22.99,23.22,775073,0
2007-06-06,23.23,23.28,22.99,23.03,444388,0
2007-06-07,23.11,23.13,21.79,22.25,910393,0
2007-06-08,22.2,23.12,22.19,23.11,1092699,0
2007-06-11,23.01,23.54,22.85,23.44,811789,0
2007-06-12,23.36,23.48,22.89,23.03,826677,0
2007-06-13,23.11,24.07,23.03,23.68,1269467,0
2007-06-14,23.71,24.65,23.71,24.44,1326864,0
2007-06-15,24.7,25.29,24.37,24.5,1736173,0
2007-06-18,24.52,24.91,24.11,24.83,821078,0
2007-06-19,24.77,24.85,24.51,24.65,537345,0
2007-06-20,24.72,24.86,24.45,24.57,907954,0
2007-06-21,24.47,24.96,24.23,24.89,653271,0
2007-06-22,24.74,24.87,24.09,24.26,1246370,0
2007-06-25,24.13,24.34,23.48,23.59,956529,0
2007-06-26,23.65,23.9,23.35,23.66,714214,0
2007-06-27,23.45,23.91,23.08,23.88,590763,0
2007-06-28,23.91,24.68,23.91,24.41,761622,0
2007-06-29,24.44,24.65,24.1,24.16,565678,0
2007-07-02,24.23,24.51,24.09,24.3,628377,0
2007-07-03,24.35,24.45,24.12,24.35,196792,0
2007-07-05,24.35,24.7,24.25,24.5,668761,0
2007-07-06,24.46,24.68,24.31,24.55,444288,0
2007-07-09,24.64,24.88,24.55,24.73,533927,0
2007-07-10,24.61,24.67,24.34,24.46,601712,0
2007-07-11,24.4,25.78,24.35,25.74,1377471,0
2007-07-12,25.94,26.29,25.51,25.72,1273449,0
2007-07-13,25.55,26.02,25.5,25.8,659109,0
2007-07-16,25.97,26.15,25.81,25.97,649201,0
2007-07-17,26.09,26.45,25.8,26.25,678486,0
2007-07-18,26.14,26.26,25.78,25.98,1295037,0
2007-07-19,26.01,26.15,25.76,26.01,742216,0
2007-07-20,25.96,26.06,25.95,26.02,1455385,0
2007-07-23,26.18,26.19,25.85,26,1168843,0
2007-07-24,26.16,27.36,25.65,25.84,1520404,0
2007-07-25,29.68,29.71,26.87,27.69,4721640,0
2007-07-26,27.41,28.07,27.17,27.62,2441252,0
2007-07-27,27.47,27.94,26.82,27.08,1308289,0
2007-07-30,27.2,27.36,26.36,27.01,868805,0
2007-07-31,27.18,27.24,26.07,26.1,829615,0
2007-08-01,25.96,26.48,25.67,25.95,1076820,0
2007-08-02,25.69,26.71,25.63,26.56,956919,0
2007-08-03,26.56,26.72,25.57,25.64,763395,0
2007-08-06,26.01,26.91,24.88,26.9,1214225,0
2007-08-07,26.51,27.26,26.19,27.04,1016961,0
2007-08-08,27.49,27.5,26.85,27.29,1478956,0
2007-08-09,26.91,28.34,26.7,26.93,2114731,0
2007-08-10,26.57,26.99,25.8,26.48,1187822,0
2007-08-13,26.69,27,25.13,26.04,1062701,0
2007-08-14,26.13,26.98,26.06,26.57,784312,0
2007-08-15,26.53,27,26.16,26.16,607451,0
2007-08-16,26.17,26.18,22.24,24.99,2388179,0
2007-08-17,25.99,26.2,24.52,25.8,1411727,0
2007-08-20,25.86,26.33,25.21,25.54,795926,0
2007-08-21,25.51,26.3,25.35,26.12,855678,0
2007-08-22,26.35,26.85,26.21,26.26,631112,0
2007-08-23,26.44,26.48,25.69,25.79,720236,0
2007-08-24,25.77,25.83,21.74,23.42,7275845,0
2007-08-27,23.7,24.67,23.7,23.92,2087154,0
2007-08-28,23.68,23.7,22.69,22.72,939664,0
2007-08-29,22,22.85,21.55,22.55,2401839,0
2007-08-30,22.25,22.93,22.21,22.71,1347592,0
2007-08-31,22.62,22.87,22.27,22.73,946379,0
2007-09-04,22.65,23.57,22.6,23.46,916133,0
2007-09-05,23.26,24.03,23.26,24.01,1663649,0
2007-09-06,24.04,24.98,23.94,24.52,1189092,0
2007-09-07,24.19,24.42,23.77,23.84,614017,0
2007-09-10,24.04,24.12,23.25,24,527882,0
2007-09-11,24.06,24.5,23.59,24.24,771813,0
2007-09-12,24.25,25.01,24.1,24.69,544798,0
2007-09-13,24.99,25.12,24.5,24.54,400750,0
2007-09-14,24.31,24.53,23.76,23.9,573322,0
2007-09-17,23.74,24.07,23.56,23.6,813812,0
2007-09-18,23.7,24.23,23.35,24.11,780182,0
2007-09-19,24.26,24.5,24.14,24.26,458317,0
2007-09-20,24.24,24.69,24.24,24.48,340804,0
2007-09-21,24.71,25.97,24.39,25.56,1472707,0
2007-09-24,25.6,25.8,25.45,25.59,1719158,0
2007-09-25,25.44,25.82,25.22,25.27,993241,0
2007-09-26,25.48,26.24,25.46,25.98,672244,0
2007-09-27,26.02,26.17,25.73,25.88,530466,0
2007-09-28,25.86,26.11,25.21,25.33,1175308,0
2007-10-01,25.22,27.49,25.02,27.06,1620173,0
2007-10-02,27.04,27.17,26.16,26.74,780241,0
2007-10-03,26.62,27.3,25.9,27.11,693179,0
2007-10-04,27.17,28,27.17,27.74,819713,0
2007-10-05,27.99,28.63,27.91,28.46,768547,0
2007-10-08,28.3,28.64,28.1,28.49,615147,0
2007-10-09,28.51,28.54,27.58,27.84,690186,0
2007-10-10,27.68,28.25,27.55,28.21,591024,0
2007-10-11,28.3,28.59,26.9,27.04,695022,0
2007-10-12,27.37,27.8,27.32,27.62,389797,0
2007-10-15,27.81,27.95,26.61,26.77,558596,0
2007-10-16,26.69,27.34,26.66,27.16,778823,0
2007-10-17,28.5,29.3,27.75,28.14,2512764,0
2007-10-18,28.28,28.46,27.64,28.09,825235,0
2007-10-19,28.1,28.14,26.91,27.05,993076,0
2007-10-22,26.84,27.75,26.63,27.58,844465,0
2007-10-23,27.85,28.79,27.73,28.48,1231341,0
2007-10-24,28.69,28.96,27.87,28.7,1800134,0
2007-10-25,22.5,22.75,18.78,19.07,12676620,0
2007-10-26,18.75,19.16,18,18.85,5047060,0
2007-10-29,18.86,20.89,18.85,20.15,3011941,0
2007-10-30,20.15,20.15,19.68,19.91,2048239,0
2007-10-31,20,21.02,19.86,20.7,1624357,0
2007-11-01,20.48,20.69,19.82,19.87,1422286,0
2007-11-02,20.15,20.25,19.46,19.51,1066274,0
2007-11-05,19.19,19.75,18.82,19.09,1202500,0
2007-11-06,19.12,19.45,18.96,19.34,1133571,0
2007-11-07,19.03,19.25,18.69,18.71,1401250,0
2007-11-08,18.74,18.89,16.36,17.04,2451609,0
2007-11-09,16.74,17.82,16.6,17.63,1393886,0
2007-11-12,17.51,17.65,17.01,17.11,1372614,0
2007-11-13,17.31,17.46,17.12,17.3,1001834,0
2007-11-14,17.45,17.7,17.3,17.46,834794,0
2007-11-15,17.41,17.41,16.06,16.17,1400196,0
2007-11-16,16.21,16.38,15.72,15.87,1351662,0
2007-11-19,15.67,15.78,15.37,15.53,1249325,0
2007-11-20,15.47,16.05,15.43,15.9,1220603,0
2007-11-21,15.78,15.86,14.66,14.69,1382330,0
2007-11-23,14.75,14.98,14.62,14.8,528966,0
2007-11-26,14.75,15.54,14.7,15.26,1115709,0
2007-11-27,15.15,15.73,15.1,15.64,943734,0
2007-11-28,15.83,16.37,15.75,16.33,842536,0
2007-11-29,16.32,16.59,16,16.19,432545,0
2007-11-30,16.34,17.19,16.28,16.89,1023668,0
2007-12-03,16.82,16.92,16.29,16.34,494240,0
2007-12-04,16.3,16.83,16.24,16.52,714889,0
2007-12-05,16.71,17,16.71,16.84,401222,0
2007-12-06,16.81,17.64,16.81,17.55,960386,0
2007-12-07,18.42,19.88,18.29,18.62,1943797,0
2007-12-10,18.59,19.11,18.59,18.83,642005,0
2007-12-11,18.89,19.13,17.96,18.12,503279,0
2007-12-12,18.7,18.92,17.93,18.34,895951,0
2007-12-13,18.18,18.36,17.89,18,683626,0
2007-12-14,17.91,18.52,17.63,17.77,433629,0
2007-12-17,17.66,17.91,17.33,17.34,433433,0
2007-12-18,17.51,17.57,16.99,17.24,896681,0
2007-12-19,17.24,17.29,16.96,17.08,654390,0
2007-12-20,17.25,17.82,17.25,17.75,432108,0
2007-12-21,17.99,18.19,17.39,17.62,898728,0
2007-12-24,17.62,18.03,17.5,17.95,116773,0
2007-12-26,17.81,18.18,17.55,18.15,293385,0
2007-12-27,18.07,18.14,17.14,17.14,343081,0
2007-12-28,17.24,17.85,17.05,17.15,412274,0
2007-12-31,17.24,17.24,16.53,16.68,484555,0
2008-01-02,16.68,17.22,16.34,16.47,704480,0
2008-01-03,16.54,17.02,16.49,16.55,609399,0
2008-01-04,16.33,16.83,16.24,16.5,737785,0
2008-01-07,16.45,16.57,15.96,16.14,1740494,0
2008-01-08,16.19,16.45,15.33,15.34,1075568,0
2008-01-09,15.43,15.97,15.29,15.93,1584134,0
2008-01-10,15.72,15.72,14.85,15.26,1815168,0
2008-01-11,15.11,15.36,14.71,14.77,918289,0
2008-01-14,14.9,15.05,14.5,14.7,1139245,0
2008-01-15,14.49,14.58,13.9,13.96,952899,0
2008-01-16,13.95,14.59,13.93,14.22,2499657,0
2008-01-17,14.3,14.31,13.42,13.5,1507715,0
2008-01-18,13.55,13.7,13.25,13.4,929166,0
2008-01-22,12.96,13.15,12.16,12.98,1505113,0
2008-01-23,12.65,13.67,12.57,13.48,3099146,0
2008-01-24,13.61,13.69,13.09,13.12,1055539,0
2008-01-25,13.26,14.01,13.21,13.87,1584751,0
2008-01-28,13.75,13.9,12.82,12.99,2546722,0
2008-01-29,13.14,14.85,13.04,14,4862702,0
2008-01-30,10.96,12.4,10.8,11.93,8776538,0
2008-01-31,11.6,12.03,11.39,11.78,2948629,0
2008-02-01,11.59,12.4,11.57,12.06,1591821,0
2008-02-04,12.05,12.8,12.05,12.7,1965248,0
2008-02-05,12.51,12.98,12.51,12.71,1359972,0
2008-02-06,12.84,13.62,12.56,13.39,2765121,0
2008-02-07,13.26,13.45,12.94,13.16,1658005,0
2008-02-08,13.16,13.49,12.95,13.01,1165174,0
2008-02-11,13.01,13.1,12.73,13.09,1178836,0
2008-02-12,13.06,13.29,12.85,13.25,1253534,0
2008-02-13,13.3,13.48,13.09,13.19,928037,0
2008-02-14,13.42,13.48,12.71,12.91,1701981,0
2008-02-15,13,13.05,12.73,13.02,1833838,0
2008-02-19,13.13,13.5,13.09,13.2,1146997,0
2008-02-20,13.13,13.2,12.74,13,1027322,0
2008-02-21,12.88,13.4,12.78,12.81,679710,0
2008-02-22,12.86,12.94,12.59,12.82,758755,0
2008-02-25,12.75,13.13,12.74,12.95,983538,0
2008-02-26,12.89,13.17,12.71,13.02,604905,0
2008-02-27,12.92,13.45,12.78,13.41,1126952,0
2008-02-28,13.26,13.36,12.8,12.84,1380672,0
2008-02-29,12.71,12.72,12.3,12.35,909271,0
2008-03-03,12.38,12.44,12,12.04,1190927,0
2008-03-04,12.01,12.09,11.79,11.96,942574,0
2008-03-05,12,12.05,11.84,11.9,592740,0
2008-03-06,11.86,11.98,11.57,11.59,585898,0
2008-03-07,11.42,11.47,10.96,11.1,785628,0
2008-03-10,11.15,11.18,10.86,10.89,565601,0
2008-03-11,11.12,11.28,10.94,11.22,629857,0
2008-03-12,11.24,11.63,11.19,11.33,553332,0
2008-03-13,11.19,11.57,10.88,11.46,648214,0
2008-03-14,11.54,11.69,10.87,10.92,600451,0
2008-03-17,10.95,11.1,10.34,10.34,806624,0
2008-03-18,10.55,11.68,10.34,11.53,1024979,0
2008-03-19,11.64,11.9,11.18,11.18,405006,0
2008-03-20,11.33,11.61,11.03,11.39,1267207,0
2008-03-24,11.42,12.9,11.42,12.55,1002604,0
2008-03-25,12.5,12.58,11.79,12.06,519443,0
2008-03-26,12,12.14,11.45,11.6,586682,0
2008-03-27,11.66,11.79,11.45,11.62,528154,0
2008-03-28,11.52,11.94,11.15,11.19,580412,0
2008-03-31,11.16,11.29,11.05,11.11,612430,0
2008-04-01,11.23,12.5,11.11,12.4,953432,0
2008-04-02,12.45,12.52,12.14,12.22,534863,0
2008-04-03,12.13,12.13,11.21,11.27,1231232,0
2008-04-04,11.3,11.71,11.22,11.61,1954893,0
2008-04-07,11.62,11.71,11.44,11.44,1053014,0
2008-04-08,11.34,11.34,11.1,11.14,383894,0
2008-04-09,11.24,11.29,10.65,10.69,1252605,0
2008-04-10,10.69,10.78,10.22,10.33,1928910,0
2008-04-11,10.23,10.31,9.92,9.95,1408719,0
2008-04-14,9.9,10.05,9.87,9.97,1055680,0
2008-04-15,10,10.09,9.94,9.97,896231,0
2008-04-16,10.06,10.1,9.93,10.07,861010,0
2008-04-17,10.05,10.07,9.8,9.89,563783,0
2008-04-18,10,10.05,9.94,10.03,696027,0
2008-04-21,10.03,10.15,9.85,10.1,577159,0
2008-04-22,10,10.02,9.65,9.84,565168,0
2008-04-23,9.87,10.03,9.81,9.99,690995,0
2008-04-24,9.87,10.05,9.65,9.88,778084,0
2008-04-25,9.94,10.05,9.89,10,1236190,0
2008-04-28,9.97,10.49,9.97,10.4,2300107,0
2008-04-29,10.5,10.59,10.2,10.32,1327813,0
2008-04-30,12.23,12.79,11.9,12.28,5160446,0
2008-05-01,12.17,12.37,12,12.2,1534896,0
2008-05-02,12.32,12.69,12.19,12.19,1477935,0
2008-05-05,12.18,12.42,12.09,12.16,961243,0
2008-05-06,12.06,12.41,12,12.26,743922,0
2008-05-07,12.22,12.54,11.97,12.03,948208,0
2008-05-08,12.13,12.55,12.05,12.26,690131,0
2008-05-09,12.34,12.5,12.13,12.44,615980,0
2008-05-12,12.45,12.78,12.27,12.76,816883,0
2008-05-13,12.75,12.75,12.3,12.48,530896,0
2008-05-14,12.51,12.74,12.5,12.5,621524,0
2008-05-15,12.47,12.99,12.4,12.89,1143430,0
2008-05-16,12.93,12.93,12.4,12.54,1105813,0
2008-05-19,12.62,13.14,12.52,12.93,825866,0
2008-05-20,12.87,13.13,12.65,12.89,919593,0
2008-05-21,12.94,13.42,12.69,12.75,1208532,0
2008-05-22,12.7,13.05,12.67,12.98,638445,0
2008-05-23,12.88,12.99,12.54,12.72,674139,0
2008-05-27,12.76,13.1,12.75,12.96,433667,0
2008-05-28,12.97,13.05,12.52,12.76,655530,0
2008-05-29,12.71,13.24,12.71,13.15,621849,0
2008-05-30,13.18,13.25,12.86,13.17,595223,0
2008-06-02,13.2,13.45,12.98,13.06,1533194,0
2008-06-03,13.14,13.32,12.97,13.06,504804,0
2008-06-04,13.08,13.35,12.93,13.11,296030,0
2008-06-05,13.1,13.31,12.7,13.19,1377843,0
2008-06-06,13.07,13.13,12.81,12.9,726107,0
2008-06-09,12.9,12.97,12.3,12.61,783156,0
2008-06-10,12.49,12.52,11.97,12.1,908347,0
2008-06-11,12.04,12.29,11.67,11.67,699667,0
2008-06-12,11.76,12.16,11.76,12.02,702737,0
2008-06-13,12.16,12.3,12.05,12.3,345606,0
2008-06-16,12.28,12.31,12.04,12.25,455302,0
2008-06-17,12.25,13.01,12.07,12.93,970379,0
2008-06-18,12.89,12.95,12.32,12.37,357251,0
2008-06-19,12.36,12.8,12.23,12.75,427406,0
2008-06-20,12.67,12.68,11.96,12.12,662971,0
2008-06-23,12.21,12.21,11.62,11.69,628973,0
2008-06-24,11.6,11.74,10.96,11.07,836750,0
2008-06-25,11.3,11.72,11.06,11.31,1164140,0
2008-06-26,11.15,11.22,10.75,10.91,577100,0
2008-06-27,10.87,11.03,10.68,10.71,1141047,0
2008-06-30,10.73,10.92,10.47,10.49,945738,0
2008-07-01,10.38,10.86,10.19,10.84,1600950,0
2008-07-02,10.85,11.39,10.84,11.22,1085881,0
2008-07-03,11.2,11.3,10.92,11.16,448283,0
2008-07-07,11.25,11.44,11.01,11.13,696713,0
2008-07-08,11.17,11.52,11.16,11.3,698088,0
2008-07-09,11.44,11.44,10.87,10.87,730053,0
2008-07-10,10.92,11.08,10.1,10.23,1742849,0
2008-07-11,10.12,10.75,10.01,10.68,880215,0
2008-07-14,10.79,10.93,10.27,10.51,527887,0
2008-07-15,10.41,11.14,10.38,10.79,880262,0
2008-07-16,10.71,11.33,10.56,11.26,926571,0
2008-07-17,11.4,12.24,11.34,12.16,763746,0
2008-07-18,12.15,12.15,11.39,11.45,780287,0
2008-07-21,11.47,11.69,10.98,11.04,831895,0
2008-07-22,11.03,11.68,10.91,11.62,539493,0
2008-07-23,11.47,11.78,11.25,11.7,719340,0
2008-07-24,11.75,11.87,11.59,11.67,570357,0
2008-07-25,11.78,11.96,11.46,11.52,448380,0
2008-07-28,11.47,11.52,11.08,11.26,688400,0
2008-07-29,11.26,11.56,10.94,11.19,1837810,0
2008-07-30,9.1,10.62,9.02,10.17,5370986,0
2008-07-31,10.01,10.09,9.8,10.01,1866003,0
2008-08-01,9.94,10.7,9.91,10.54,1306174,0
2008-08-04,10.5,10.55,10.26,10.51,983445,0
2008-08-05,10.66,10.97,10.41,10.95,658405,0
2008-08-06,10.91,11.37,10.72,11.35,760214,0
2008-08-07,11.28,11.77,11.09,11.72,849242,0
2008-08-08,11.7,12.35,11.56,12.31,836243,0
2008-08-11,12.16,13.19,11.95,12.84,1309606,0
2008-08-12,12.76,13.03,12.72,12.88,691898,0
2008-08-13,12.82,13.05,12.52,12.82,827412,0
2008-08-14,12.72,13,12.72,12.81,809389,0
2008-08-15,12.96,13.13,12.86,13.02,1037094,0
2008-08-18,13.04,13.19,12.69,12.82,442221,0
2008-08-19,12.72,12.83,12.05,12.29,776986,0
2008-08-20,12.3,12.84,12.1,12.33,1008536,0
2008-08-21,12.2,12.61,12.2,12.41,586498,0
2008-08-22,12.48,13,12.48,12.96,486343,0
2008-08-25,12.92,12.99,12.56,12.62,498874,0
2008-08-26,12.58,12.94,12.47,12.64,414394,0
2008-08-27,12.62,12.83,12.55,12.7,438837,0
2008-08-28,12.68,13.18,12.62,13.14,659633,0
2008-08-29,13,13.14,12.9,13.04,351225,0
2008-09-02,13.18,13.74,13.04,13.42,559675,0
2008-09-03,13.43,13.66,13.37,13.48,593424,0
2008-09-04,13.42,13.52,12.95,13.14,666724,0
2008-09-05,13.14,13.24,12.84,12.96,823192,0
2008-09-08,13.32,13.36,12.9,13.3,784412,0
2008-09-09,13.34,13.73,13.19,13.31,909397,0
2008-09-10,13.44,13.44,13.01,13.32,1596612,0
2008-09-11,13.23,13.55,12.85,13.38,1075208,0
2008-09-12,13.34,13.45,13.11,13.19,557156,0
2008-09-15,12.85,13.11,12.67,12.83,625923,0
2008-09-16,12.91,13.27,12.54,13.25,741482,0
2008-09-17,13.11,13.29,12.37,12.45,982042,0
2008-09-18,12.58,12.75,12,12.62,1870250,0
2008-09-19,13.34,13.46,12.75,13,2382715,0
2008-09-22,13.16,13.16,12.2,12.2,718319,0
2008-09-23,12.21,12.64,11.6,11.67,583223,0
2008-09-24,11.71,12,11.09,11.09,518345,0
2008-09-25,11.08,11.46,11.02,11.13,616591,0
2008-09-26,10.98,11.27,10.89,11.23,519362,0
2008-09-29,11.02,11.15,10.45,10.45,562260,0
2008-09-30,10.47,10.87,10.47,10.83,381025,0
2008-10-01,10.75,10.88,10.37,10.48,581377,0
2008-10-02,10.51,10.72,9.68,9.78,780556,0
2008-10-03,9.93,10.4,9.04,9.11,948750,0
2008-10-06,9.01,9.06,7.91,8.51,2186350,0
2008-10-07,8.63,8.97,7.98,8.23,1650188,0
2008-10-08,7.99,8.79,7.91,8.39,1164346,0
2008-10-09,8.5,8.84,6.89,7.01,1918922,0
2008-10-10,7.03,7.09,5.59,6.77,2485910,0
2008-10-13,6.88,7.22,6.68,6.93,1180261,0
2008-10-14,7.11,7.23,6.34,6.46,1121381,0
2008-10-15,6.38,6.71,6.03,6.08,882967,0
2008-10-16,6.13,6.5,5.83,6.46,856883,0
2008-10-17,6.2,8.69,6,6.08,869796,0
2008-10-20,6.24,6.5,5.94,6.16,650377,0
2008-10-21,6.05,6.23,5.77,5.78,475320,0
2008-10-22,5.66,5.85,5.38,5.48,466502,0
2008-10-23,5.5,5.64,4.96,5,906454,0
2008-10-24,4.96,6.05,4.88,5.62,2129269,0
2008-10-27,5.77,5.77,5.43,5.48,630857,0
2008-10-28,5.59,6,5.36,5.98,714368,0
2008-10-29,5.98,7.79,5.92,6.76,1457738,0
2008-10-30,6.92,7.17,6.62,6.89,499502,0
2008-10-31,6.88,7.02,6.74,6.93,1296797,0
2008-11-03,6.9,7.01,6.7,7,737788,0
2008-11-04,7.21,7.3,6.88,7.01,770736,0
2008-11-05,6.94,7.19,6.81,6.9,827473,0
2008-11-06,6.99,7.06,6.83,6.85,661647,0
2008-11-07,6.92,7,6.61,6.89,296991,0
2008-11-10,7.04,7.28,6.77,6.86,278803,0
2008-11-11,6.81,7.04,6.55,6.75,333620,0
2008-11-12,6.66,7.01,6.49,6.51,742267,0
2008-11-13,6.54,7.19,6.34,7.16,491745,0
2008-11-14,7.05,7.45,6.8,6.87,631435,0
2008-11-17,6.82,7.06,6.75,6.79,225204,0
2008-11-18,6.8,7.07,6.8,6.99,740361,0
2008-11-19,6.97,7.13,6.12,6.12,696610,0
2008-11-20,6.1,6.64,6.09,6.13,720279,0
2008-11-21,6.22,6.44,5.67,6.39,751092,0
2008-11-24,6.46,7.01,6.13,7.01,821741,0
2008-11-25,7.07,7.12,6.85,7,654536,0
2008-11-26,6.85,7.36,6.85,7.34,1075553,0
2008-11-28,7.26,7.51,6.92,7,411397,0
2008-12-01,6.79,7.04,6.63,6.87,810555,0
2008-12-02,7,7.23,6.72,6.83,1078403,0
2008-12-03,6.66,7.47,6.66,7.42,700653,0
2008-12-04,7.35,7.9,6.91,7.01,1171799,0
2008-12-05,6.89,7.39,6.74,7.39,838662,0
2008-12-08,7.58,7.94,7.56,7.62,690327,0
2008-12-09,7.58,8.68,7.58,7.6,869854,0
2008-12-10,7.72,8.26,7.72,8.26,399480,0
2008-12-11,8.14,8.14,7.53,7.67,496450,0
2008-12-12,7.52,7.85,7.39,7.85,429597,0
2008-12-15,7.88,8.14,7.51,7.57,330970,0
2008-12-16,7.67,8.23,7.4,8.18,561043,0
2008-12-17,8.07,8.38,7.8,8.32,524324,0
2008-12-18,8.24,8.49,8.11,8.24,575315,0
2008-12-19,8.43,8.75,8.1,8.47,654646,0
2008-12-22,8.49,8.52,7.8,8.16,418152,0
2008-12-23,8.21,8.44,8.07,8.15,309237,0
2008-12-24,8.13,8.36,7.97,8.24,122595,0
2008-12-26,8.29,8.3,7.91,8.21,110590,0
2008-12-29,8.21,8.26,7.93,8.06,196058,0
2008-12-30,8.16,8.31,8.08,8.27,565259,0
2008-12-31,8.3,8.81,8.03,8.75,653332,0
2009-01-02,8.52,9.06,8.52,8.89,538846,0
2009-01-05,8.94,9.35,8.35,9.25,826416,0
2009-01-06,9.33,9.63,9.07,9.6,782012,0
2009-01-07,9.48,9.59,9.2,9.36,711055,0
2009-01-08,9.3,9.35,8.74,9.01,801753,0
2009-01-09,9.04,9.2,8.75,8.82,257397,0
2009-01-12,8.85,9.35,8.85,9.21,412645,0
2009-01-13,9.18,9.67,9.12,9.21,678493,0
2009-01-14,9,9.3,8.61,9.03,399900,0
2009-01-15,9,9.27,8.64,9.25,261143,0
2009-01-16,9.31,9.31,8.86,9.25,476456,0
2009-01-20,9.29,9.29,8.31,8.36,697988,0
2009-01-21,8.42,8.93,8.3,8.84,524419,0
2009-01-22,8.65,8.88,8.31,8.73,493225,0
2009-01-23,8.51,8.56,8.25,8.41,445880,0
2009-01-26,8.45,8.75,8.28,8.47,601339,0
2009-01-27,8.45,8.61,7.95,8.15,637903,0
2009-01-28,8.24,8.3,7.68,7.82,756913,0
2009-01-29,7.6,8.55,7.48,7.66,1177633,0
2009-01-30,7.5,8.12,7.5,7.88,762171,0
2009-02-02,7.71,8.15,7.71,8.02,644841,0
2009-02-03,8.05,8.36,8.05,8.27,718031,0
2009-02-04,8.25,8.44,8.06,8.19,460243,0
2009-02-05,8.09,8.58,8,8.54,566545,0
2009-02-06,8.51,8.98,8.49,8.85,425354,0
2009-02-09,8.78,8.81,8.42,8.61,310274,0
2009-02-10,8.58,9.19,8.46,8.54,765579,0
2009-02-11,8.55,8.7,8.43,8.58,528616,0
2009-02-12,8.5,8.67,8.31,8.61,626508,0
2009-02-13,8.64,8.95,8.53,8.85,389464,0
2009-02-17,8.58,8.72,8.26,8.42,501054,0
2009-02-18,8.45,8.61,8.02,8.03,442442,0
2009-02-19,8.12,8.25,7.92,7.93,395414,0
2009-02-20,7.87,8.32,7.73,7.81,317198,0
2009-02-23,7.7,7.98,7.7,7.82,732063,0
2009-02-24,7.89,8.15,7.75,8.06,753382,0
2009-02-25,7.99,8,7.46,7.55,311856,0
2009-02-26,7.59,7.8,7.2,7.22,402763,0
2009-02-27,7.16,7.4,6.85,6.85,485417,0
2009-03-02,6.81,6.83,6.25,6.28,537319,0
2009-03-03,6.36,6.85,6.35,6.78,667911,0
2009-03-04,6.88,7.2,6.7,7.04,433627,0
2009-03-05,7,7,6.36,6.42,523957,0
2009-03-06,6.47,6.47,6.1,6.41,431214,0
2009-03-09,6.37,6.49,6.16,6.3,326937,0
2009-03-10,6.38,7.03,6.31,6.88,506658,0
2009-03-11,6.94,7.17,6.58,6.71,337686,0
2009-03-12,6.72,7.53,6.53,7.51,603762,0
2009-03-13,7.46,7.76,7.22,7.59,920802,0
2009-03-16,7.57,7.73,7.25,7.29,245706,0
2009-03-17,7.27,7.65,7.08,7.65,247788,0
2009-03-18,7.57,8.06,7.45,7.97,306122,0
2009-03-19,8.04,8.04,7.5,7.54,299966,0
2009-03-20,7.57,7.71,6.85,6.91,639799,0
2009-03-23,7.09,7.66,6.97,7.66,685355,0
2009-03-24,7.53,7.7,7.47,7.55,594410,0
2009-03-25,7.56,8.05,7.48,7.91,795526,0
2009-03-26,7.91,8.26,7.68,8.2,517388,0
2009-03-27,8.29,8.37,7.91,8.19,752479,0
2009-03-30,7.96,8.17,7.72,7.99,464368,0
2009-03-31,8,8.23,7.89,7.93,881142,0
2009-04-01,7.83,7.91,7.62,7.85,601773,0
2009-04-02,7.95,8.39,7.72,8.14,425745,0
2009-04-03,8.1,8.22,7.96,8.09,331693,0
2009-04-06,8.02,8.18,7.95,8.09,407120,0
2009-04-07,7.98,7.98,7.68,7.82,661611,0
2009-04-08,7.85,8.22,7.79,8.21,604973,0
2009-04-09,8.39,8.8,8.26,8.68,873547,0
2009-04-13,8.54,8.87,8.48,8.83,335415,0
2009-04-14,8.68,9.38,8.5,9.32,1068882,0
2009-04-15,9.29,9.75,8.87,9.68,811354,0
2009-04-16,9.73,9.93,9.6,9.86,436423,0
2009-04-17,9.88,10.07,9.71,10,498212,0
2009-04-20,9.78,9.97,9.43,9.7,698867,0
2009-04-21,9.62,9.99,9.41,9.96,787153,0
2009-04-22,9.78,10.37,9.78,10.17,865767,0
2009-04-23,10.25,10.54,10,10.34,1635838,0
2009-04-24,11.45,12.44,11.44,12.12,2610348,0
2009-04-27,12,12.06,11.67,11.89,1450099,0
2009-04-28,11.83,11.99,11.62,11.83,1301376,0
2009-04-29,11.94,12.57,11.75,12.46,762844,0
2009-04-30,12.51,12.83,12.3,12.41,1140726,0
2009-05-01,12.57,12.71,11.85,12.06,593958,0
2009-05-04,12.2,12.34,11.97,12.33,455421,0
2009-05-05,12.3,12.49,12.2,12.43,466650,0
2009-05-06,12.51,12.54,11.59,11.93,1038575,0
2009-05-07,12.05,12.24,11.8,12.02,785815,0
2009-05-08,12.15,12.54,12.13,12.54,385749,0
2009-05-11,12.34,12.53,11.66,12.26,492349,0
2009-05-12,12.29,12.29,11.35,11.58,522685,0
2009-05-13,11.39,11.72,11.09,11.2,1075324,0
2009-05-14,11.1,11.69,11.07,11.54,779956,0
2009-05-15,11.5,11.73,11.21,11.56,329544,0
2009-05-18,11.63,11.91,11.38,11.87,363758,0
2009-05-19,11.95,12.12,11.7,12.06,346579,0
2009-05-20,12.11,12.43,11.87,11.92,284758,0
2009-05-21,11.67,11.93,11.31,11.81,752127,0
2009-05-22,11.84,12.16,11.76,11.97,354459,0
2009-05-26,11.92,12.33,11.66,12.18,376477,0
2009-05-27,12.01,12.21,11.81,12.01,298903,0
2009-05-28,12.06,12.11,11.52,11.7,245137,0
2009-05-29,11.7,11.9,11.58,11.83,481867,0
2009-06-01,12.08,12.64,12.08,12.55,520344,0
2009-06-02,12.46,12.91,12.38,12.71,602266,0
2009-06-03,12.65,12.79,11.99,12.09,315509,0
2009-06-04,12.19,12.25,11.65,11.8,1185142,0
2009-06-05,11.86,11.99,11.01,11.08,688723,0
2009-06-08,11.19,11.21,10.77,10.97,631969,0
2009-06-09,11,11.42,10.89,11.33,965728,0
2009-06-10,11.43,11.7,11.02,11.27,654696,0
2009-06-11,11.33,11.45,11.13,11.14,427280,0
2009-06-12,11.15,11.34,10.78,10.98,258384,0
2009-06-15,10.91,10.97,10.25,10.46,566429,0
2009-06-16,10.34,10.45,9.7,9.81,983561,0
2009-06-17,9.76,9.98,9.67,9.75,812381,0
2009-06-18,9.75,9.94,9.54,9.83,443094,0
2009-06-19,9.93,10.36,9.84,9.91,714589,0
2009-06-22,9.82,9.94,9.43,9.49,409881,0
2009-06-23,10.52,10.69,10.1,10.24,1271017,0
2009-06-24,10.25,10.7,10.25,10.59,722817,0
2009-06-25,10.49,10.84,10.49,10.82,522543,0
2009-06-26,10.23,10.9,10.15,10.81,1394582,0
2009-06-29,10.88,11.08,10.63,10.96,7308513,0
2009-06-30,10.9,10.96,10.58,10.6,655076,0
2009-07-01,10.72,10.93,10.6,10.79,613379,0
2009-07-02,10.67,10.7,10.38,10.42,680512,0
2009-07-06,10.22,10.34,9.95,10.11,519360,0
2009-07-07,10.08,10.18,9.68,9.68,596292,0
2009-07-08,9.69,9.84,9.27,9.39,743995,0
2009-07-09,9.46,9.66,9.22,9.27,949120,0
2009-07-10,9.25,9.45,9.15,9.35,535358,0
2009-07-13,9.36,9.76,9.21,9.76,889490,0
2009-07-14,9.73,9.79,9.61,9.69,500548,0
2009-07-15,9.83,10.08,9.78,10,468688,0
2009-07-16,9.93,10.32,9.89,10.21,541021,0
2009-07-17,10.24,10.38,10.01,10.3,626119,0
2009-07-20,10.35,10.47,10.29,10.43,487106,0
2009-07-21,10.31,10.36,9.25,9.36,1371397,0
2009-07-22,9.25,9.49,9.23,9.34,725160,0
2009-07-23,9.31,9.52,9.18,9.46,733343,0
2009-07-24,11.49,11.49,10.58,11.46,3554911,0
2009-07-27,11.5,12.07,11.27,11.56,973736,0
2009-07-28,11.4,11.73,10.9,11.04,1022298,0
2009-07-29,10.91,11.1,10.83,11.02,588831,0
2009-07-30,11.19,11.4,10.97,11.1,530983,0
2009-07-31,11.03,11.3,10.9,10.91,498622,0
2009-08-03,10.88,11.2,10.76,11.19,584918,0
2009-08-04,11.16,11.26,10.96,11.13,308469,0
2009-08-05,11.04,11.04,10.38,10.4,926552,0
2009-08-06,10.47,10.47,9.75,9.83,1650310,0
2009-08-07,10,10.31,9.85,10.13,1063907,0
2009-08-10,10.05,10.42,9.8,10.41,484489,0
2009-08-11,10.39,10.45,9.91,9.97,687936,0
2009-08-12,9.95,11.06,9.87,10.92,1315440,0
2009-08-13,10.94,10.94,10.23,10.38,575700,0
2009-08-14,10.34,10.37,9.85,10.13,541529,0
2009-08-17,10.64,13.35,10.57,13,6493867,0
2009-08-18,12.95,12.95,12.26,12.61,1784379,0
2009-08-19,12.44,13.45,12.18,13.19,971585,0
2009-08-20,13.12,13.25,12.82,13.18,700470,0
2009-08-21,13.35,13.85,13.09,13.31,1067059,0
2009-08-24,13.3,13.67,13.08,13.6,623827,0
2009-08-25,13.56,13.96,13.56,13.76,551738,0
2009-08-26,13.71,14,13.31,13.78,345092,0
2009-08-27,13.81,13.88,13.47,13.75,481368,0
2009-08-28,13.37,13.78,13.37,13.5,422033,0
2009-08-31,13.36,13.56,13.08,13.4,520236,0
2009-09-01,13.26,13.62,12.75,12.91,610532,0
2009-09-02,12.83,13.17,12.7,13.07,710505,0
2009-09-03,13.08,13.18,12.7,13.05,230405,0
2009-09-04,13.06,13.1,12.74,13.08,289932,0
2009-09-08,13.13,13.37,12.99,13.16,344015,0
2009-09-09,13.19,13.47,13.14,13.34,253934,0
2009-09-10,13.42,13.68,13.26,13.45,331998,0
2009-09-11,13.5,13.7,13.35,13.62,498878,0
2009-09-14,13.5,13.87,13.42,13.72,325858,0
2009-09-15,13.67,13.77,13.47,13.61,244095,0
2009-09-16,13.61,13.74,13.4,13.53,284762,0
2009-09-17,13.5,13.68,13.44,13.51,296401,0
2009-09-18,13.54,13.8,13.44,13.68,666536,0
2009-09-21,13.58,14.5,13.43,14.03,736741,0
2009-09-22,14.07,14.31,13.9,14,424084,0
2009-09-23,14.06,14.27,13.9,14,423329,0
2009-09-24,14.4,14.67,14.4,14.61,678639,0
2009-09-25,14.65,14.83,14.4,14.57,532726,0
2009-09-28,14.73,14.91,14.51,14.63,376361,0
2009-09-29,14.6,14.7,14.15,14.35,516106,0
2009-09-30,14.31,14.39,13.7,14.22,874938,0
2009-10-01,14.68,14.91,14.18,14.6,857180,0
2009-10-02,14.43,15.35,14.32,15.07,1501606,0
2009-10-05,15.17,15.9,15.17,15.76,1026239,0
2009-10-06,15.85,16.42,15.55,16.25,822059,0
2009-10-07,15.98,16.32,15.78,16.29,486266,0
2009-10-08,16.33,16.45,15.9,15.93,600735,0
2009-10-09,15.9,16.26,15.77,16.25,574189,0
2009-10-12,16.18,16.34,15.88,16.02,383443,0
2009-10-13,16.05,16.14,15.87,16.09,330998,0
2009-10-14,16.19,16.19,15.83,15.92,614132,0
2009-10-15,15.91,16.09,15.66,15.82,407457,0
2009-10-16,15.77,15.81,15.46,15.63,557665,0
2009-10-19,15.72,15.8,15.46,15.6,716410,0
2009-10-20,15.61,15.9,15.12,15.22,541623,0
2009-10-21,15.2,15.6,14.86,14.94,567401,0
2009-10-22,14.97,15.61,14.54,15.38,892276,0
2009-10-23,18,18.85,17.53,17.7,4804971,0
2009-10-26,17.62,17.7,16.98,17.03,1250429,0
2009-10-27,16.96,17.23,16.53,16.81,1327999,0
2009-10-28,16.84,17,15.99,16.05,1099440,0
2009-10-29,16.13,16.5,15.87,15.94,595201,0
2009-10-30,15.95,16.12,15.55,15.72,917515,0
2009-11-02,15.87,16.19,15.84,16.05,796003,0
2009-11-03,16,16.37,15.85,16.35,671855,0
2009-11-04,16.35,16.98,16.31,16.79,1004565,0
2009-11-05,16.8,17.39,16.73,17.08,724196,0
2009-11-06,16.92,16.95,16.41,16.52,384447,0
2009-11-09,16.58,16.64,16.19,16.6,499086,0
2009-11-10,16.54,16.75,16.1,16.2,302176,0
2009-11-11,16.36,16.36,15.94,16.07,392688,0
2009-11-12,16.07,16.13,15.52,15.59,467293,0
2009-11-13,15.59,15.88,15.38,15.78,336603,0
2009-11-16,15.93,16.86,15.93,16.79,731132,0
2009-11-17,16.78,16.81,16.47,16.75,403324,0
2009-11-18,16.8,16.8,16.32,16.46,296955,0
2009-11-19,16.32,16.54,15.68,15.85,526081,0
2009-11-20,15.72,15.98,15.52,15.54,417993,0
2009-11-23,15.65,16.25,15.64,15.81,239333,0
2009-11-24,15.74,16.07,15.62,15.89,263088,0
2009-11-25,15.87,16.55,15.65,16.49,493258,0
2009-11-27,16.01,16.29,16.01,16.08,214680,0
2009-11-30,16.11,16.43,15.99,16.36,640494,0
2009-12-01,16.52,17.31,16.5,17.1,938744,0
2009-12-02,17.19,17.95,17.14,17.61,590431,0
2009-12-03,17.7,17.99,17.31,17.36,372363,0
2009-12-04,17.7,18.11,17.55,18,555376,0
2009-12-07,18,18.07,17.66,18,403347,0
2009-12-08,17.85,18.13,17.58,17.89,274355,0
2009-12-09,17.85,18,17.25,17.69,364873,0
2009-12-10,17.76,17.78,17.42,17.66,592011,0
2009-12-11,17.72,17.87,17.24,17.4,641509,0
2009-12-14,17.5,17.97,17.2,17.95,295257,0
2009-12-15,17.88,18.23,17.75,17.79,470620,0
2009-12-16,17.93,18.18,17.79,17.98,336504,0
2009-12-17,17.94,17.94,17.14,17.16,357469,0
2009-12-18,17.3,17.59,16.75,16.93,1191324,0
2009-12-21,16.93,17.28,16.82,17.18,401652,0
2009-12-22,17.16,17.47,17.1,17.42,378426,0
2009-12-23,17.45,17.88,17.36,17.76,290555,0
2009-12-24,17.86,17.99,17.76,17.82,71048,0
2009-12-28,17.88,17.99,17.57,17.92,237082,0
2009-12-29,17.98,18.07,17.89,17.93,206401,0
2009-12-30,17.9,18.01,17.61,17.88,223416,0
2009-12-31,17.86,18.1,17.79,17.82,249130,0
2010-01-04,18.05,18.5,18.05,18.5,374143,0
2010-01-05,18.5,18.5,17.7,18.01,431889,0
2010-01-06,17.97,17.97,17.37,17.48,666990,0
2010-01-07,17.49,17.49,16.95,17.43,449932,0
2010-01-08,17.41,17.8,17.05,17.66,678628,0
2010-01-11,17.26,17.76,17.26,17.54,440732,0
2010-01-12,17.38,17.61,17.11,17.23,317213,0
2010-01-13,17.23,17.7,17.12,17.58,296758,0
2010-01-14,17.48,17.51,17.05,17.13,378982,0
2010-01-15,17.22,17.22,16.47,16.93,706469,0
2010-01-19,16.95,17.35,16.95,17.34,492194,0
2010-01-20,17.18,17.79,17.14,17.68,646576,0
2010-01-21,17.7,17.75,16.83,16.85,931708,0
2010-01-22,16.76,16.93,16.47,16.53,666940,0
2010-01-25,16.65,16.89,16.25,16.7,549618,0
2010-01-26,16.6,17.04,16.4,16.46,494367,0
2010-01-27,16.41,16.78,16.11,16.69,577982,0
2010-01-28,18.74,19.25,17.99,18.03,2492432,0
2010-01-29,18.18,19.09,18.14,18.75,1092647,0
2010-02-01,18.73,18.75,18.5,18.58,596174,0
2010-02-02,18,18.52,17.97,18.12,1289062,0
2010-02-03,18.1,18.48,17.83,18.11,553292,0
2010-02-04,17.94,17.94,17.33,17.49,897802,0
2010-02-05,17.49,17.86,17.27,17.68,540526,0
2010-02-08,17.62,17.81,17.25,17.28,310479,0
2010-02-09,17.5,17.6,17.09,17.2,423465,0
2010-02-10,17.07,17.3,16.93,17.26,445991,0
2010-02-11,17.25,17.74,17.18,17.45,405206,0
2010-02-12,17.3,17.54,17.22,17.53,371682,0
2010-02-16,17.7,17.95,17.4,17.95,268338,0
2010-02-17,18,18,17.83,17.92,190013,0
2010-02-18,17.85,18,17.81,17.99,187111,0
2010-02-19,18,18.02,17.9,17.94,317027,0
2010-02-22,17.89,18,17.67,17.92,477163,0
2010-02-23,17.2,18,17.17,17.92,677777,0
2010-02-24,17.88,18.25,17.87,18,557054,0
2010-02-25,17.55,18.16,17.4,18.12,750465,0
2010-02-26,17.84,18.2,17.84,18.1,800324,0
2010-03-01,18.16,18.78,18.07,18.78,797372,0
2010-03-02,18.77,19.01,18.58,18.96,815137,0
2010-03-03,19.08,19.08,18.6,18.75,520107,0
2010-03-04,18.74,18.87,18.6,18.83,243536,0
2010-03-05,18.84,19.34,18.8,19.17,627955,0
2010-03-08,19.17,19.43,19.08,19.27,336349,0
2010-03-09,19.2,19.6,19.08,19.44,514569,0
2010-03-10,19.43,19.71,19.35,19.47,275483,0
2010-03-11,19.39,19.51,19.25,19.43,171086,0
2010-03-12,19.5,19.52,19.09,19.18,377609,0
2010-03-15,19.05,19.06,18.12,18.54,699241,0
2010-03-16,18.62,19.13,18.37,18.9,497845,0
2010-03-17,18.99,19.58,18.81,19.32,625422,0
2010-03-18,19.34,19.44,19.07,19.2,280908,0
2010-03-19,19.34,19.34,19.04,19.16,556561,0
2010-03-22,19.03,19.91,19.03,19.61,558053,0
2010-03-23,19.65,19.9,19.54,19.89,400495,0
2010-03-24,19.8,19.98,19.48,19.66,315151,0
2010-03-25,19.72,20,19.35,19.35,270478,0
2010-03-26,19.45,19.88,19.3,19.46,877227,0
2010-03-29,19.56,19.65,19.31,19.52,435924,0
2010-03-30,19.55,19.94,19.41,19.51,339859,0
2010-03-31,19.5,19.85,19.3,19.34,245699,0
2010-04-01,19.44,19.79,19.34,19.58,272766,0
2010-04-05,19.58,20.56,19.45,20.44,405829,0
2010-04-06,19.9,20.03,18.18,18.44,4071494,0
2010-04-07,18.37,18.89,17.96,18.17,1414528,0
2010-04-08,18.1,18.15,17.48,17.49,1831787,0
2010-04-09,17.54,18.13,17.33,17.57,1000662,0
2010-04-12,17.62,17.89,17.52,17.7,990105,0
2010-04-13,17.71,18.18,17.69,18.09,618182,0
2010-04-14,18.22,18.38,17.93,18.34,793307,0
2010-04-15,18.49,18.77,18.29,18.67,583161,0
2010-04-16,18.65,18.9,18.04,18.7,850148,0
2010-04-19,18.59,18.66,18.07,18.63,544550,0
2010-04-20,18.66,18.82,18.47,18.82,365306,0
2010-04-21,18.78,18.89,18.51,18.8,702766,0
2010-04-22,19.42,19.42,17.18,17.62,5676729,0
2010-04-23,17.74,17.79,16.42,16.88,4019793,0
2010-04-26,16.92,17.25,16.5,17.14,2787317,0
2010-04-27,17.04,17.13,16.73,17,3349359,0
2010-04-28,17.12,17.16,16.51,16.56,1182792,0
2010-04-29,16.7,18.2,16.58,17.93,3052272,0
2010-04-30,17.89,17.93,16.89,17,1533257,0
2010-05-03,17,17.59,16.93,17.4,1232693,0
2010-05-04,17.27,17.53,16.93,17.53,1470672,0
2010-05-05,17.45,17.59,17.25,17.49,1394977,0
2010-05-06,16.99,17.58,16.57,17.26,1772823,0
2010-05-07,17.11,17.11,16.36,16.52,2664810,0
2010-05-10,17.03,17.46,17.03,17.26,1066625,0
2010-05-11,17.07,17.4,17,17.17,1144923,0
2010-05-12,17.17,17.46,17.09,17.46,730551,0
2010-05-13,17.37,17.48,17.17,17.31,940398,0
2010-05-14,17.17,17.17,16.62,17.02,1088863,0
2010-05-17,17.01,17.37,16.94,17.31,798836,0
2010-05-18,17.31,17.91,17.22,17.3,997307,0
2010-05-19,17.21,17.37,16.67,16.91,861998,0
2010-05-20,16.63,16.64,15.8,16.01,1459958,0
2010-05-21,15.77,16.12,15.5,15.86,1333360,0
2010-05-24,15.81,16.22,15.81,15.84,995064,0
2010-05-25,15.54,15.61,14.87,15.25,1542156,0
2010-05-26,15.29,15.45,14.73,14.75,1535519,0
2010-05-27,15.02,15.22,14.87,15.19,1139323,0
2010-05-28,15.18,15.22,14.88,14.92,933421,0
2010-06-01,14.85,14.85,14.21,14.38,1672953,0
2010-06-02,14.42,14.79,14.3,14.77,1012967,0
2010-06-03,14.87,15.07,14.25,14.43,1199525,0
2010-06-04,14,14.05,13.38,13.79,2776263,0
2010-06-07,13.86,14.41,13.84,14.19,1935186,0
2010-06-08,14.19,14.19,13.44,13.51,1264185,0
2010-06-09,13.6,13.79,13.18,13.27,979059,0
2010-06-10,13.49,13.98,13.33,13.7,1452570,0
2010-06-11,13.61,14.56,13.43,14.54,1368668,0
2010-06-14,14.6,15.22,14.6,14.81,1223048,0
2010-06-15,14.87,15.03,14.8,15,692369,0
2010-06-16,14.9,15.02,14.69,14.85,362025,0
2010-06-17,14.86,15.02,14.71,14.88,431633,0
2010-06-18,14.97,14.97,14.69,14.75,1039676,0
2010-06-21,14.94,15.34,14.87,15.2,783116,0
2010-06-22,15.28,15.37,14.85,14.96,770956,0
2010-06-23,14.96,14.96,14.35,14.75,779308,0
2010-06-24,14.68,14.81,14.44,14.49,587281,0
2010-06-25,14.5,15,14.41,14.96,797560,0
2010-06-28,15,15.1,14.93,15,698136,0
2010-06-29,14.78,14.97,14.01,14.91,1107614,0
2010-06-30,14.95,15.17,14.78,14.87,1060413,0
2010-07-01,14.89,14.89,13.9,14.3,662477,0
2010-07-02,14.39,14.45,13.97,14.2,328702,0
2010-07-06,14.37,14.6,14.01,14.1,612414,0
2010-07-07,14.21,14.92,14.14,14.88,651829,0
2010-07-08,14.97,15.16,14.69,14.88,557121,0
2010-07-09,14.82,14.82,14.25,14.44,674774,0
2010-07-12,14.36,14.58,14.2,14.27,387806,0
2010-07-13,14.45,14.87,14.42,14.84,447296,0
2010-07-14,15.07,16.38,15.07,15.62,2141768,0
2010-07-15,15.62,15.68,15.05,15.27,651618,0
2010-07-16,15.12,15.12,14.46,14.57,790688,0
2010-07-19,14.6,14.74,14.19,14.29,208758,0
2010-07-20,14.13,14.51,14,14.44,1068497,0
2010-07-21,14.49,14.69,14.28,14.49,688884,0
2010-07-22,14.61,15.27,14.55,14.83,1461119,0
2010-07-23,17.26,17.5,15.86,17.12,3750612,0
2010-07-26,17.17,18.46,17.13,18.35,2234516,0
2010-07-27,18.35,18.5,17.81,18.05,973533,0
2010-07-28,17.89,18.23,17.24,17.37,1340724,0
2010-07-29,17.42,17.49,17.08,17.47,667047,0
2010-07-30,17.25,17.67,17.19,17.35,685110,0
2010-08-02,17.47,18.02,17.47,17.9,771692,0
2010-08-03,17.79,17.92,17.42,17.79,918068,0
2010-08-04,17.82,17.97,17.37,17.76,899763,0
2010-08-05,17.61,17.76,17.33,17.65,385865,0
2010-08-06,17.5,17.92,17.05,17.83,496333,0
2010-08-09,17.97,18.28,17.73,18.11,543650,0
2010-08-10,17.91,18.25,17.7,17.96,529112,0
2010-08-11,17.65,17.65,16.86,17.21,564284,0
2010-08-12,16.93,17.41,16.53,17.33,497586,0
2010-08-13,17.22,17.41,16.9,17,509592,0
2010-08-16,16.92,17.3,16.83,17.15,473394,0
2010-08-17,17.33,17.72,17,17.65,723059,0
2010-08-18,17.61,17.89,17.42,17.55,529903,0
2010-08-19,17.42,17.55,16.95,17.32,714919,0
2010-08-20,17.23,17.42,16.9,17.24,555820,0
2010-08-23,17.26,17.26,16.39,16.64,592387,0
2010-08-24,16.39,16.69,15.71,16.2,570972,0
2010-08-25,16.04,16.36,15.75,16.29,724049,0
2010-08-26,16.29,16.51,16.13,16.24,418853,0
2010-08-27,16.4,16.4,15.98,16.3,390634,0
2010-08-30,16.2,16.35,15.8,15.8,324175,0
2010-08-31,15.72,16.44,15.72,15.99,469218,0
2010-09-01,16.24,17.04,16.17,16.95,567440,0
2010-09-02,16.87,17.29,16.68,17.26,387611,0
2010-09-03,17.41,17.85,17.1,17.22,471220,0
2010-09-07,17.19,17.23,16.64,16.65,338987,0
2010-09-08,16.72,17.13,16.5,16.96,374051,0
2010-09-09,17.12,17.17,16.79,17.05,289764,0
2010-09-10,17.11,17.92,16.97,17.82,630343,0
2010-09-13,17.85,18.95,17.74,18.68,1383891,0
2010-09-14,18.64,18.82,18.37,18.42,776814,0
2010-09-15,18.35,18.95,18.25,18.93,641969,0
2010-09-16,18.85,19,18.6,18.92,655465,0
2010-09-17,19.07,19.38,18.79,19.29,832233,0
2010-09-20,19.34,19.95,19.29,19.89,749094,0
2010-09-21,19.85,19.93,19.48,19.58,440888,0
2010-09-22,19.43,19.7,18.95,19.29,322818,0
2010-09-23,19.14,19.42,18.83,18.9,468610,0
2010-09-24,19.13,19.66,19.06,19.66,439513,0
2010-09-27,19.72,19.87,19.43,19.75,262147,0
2010-09-28,19.72,19.79,19.25,19.73,975912,0
2010-09-29,19.59,19.94,19.52,19.85,637835,0
2010-09-30,19.95,19.95,19.3,19.58,644019,0
2010-10-01,19.77,19.86,19.37,19.65,480593,0
2010-10-04,19.54,19.6,19.24,19.32,301084,0
2010-10-05,19.48,19.59,19.22,19.5,1035572,0
2010-10-06,19.52,19.76,19.46,19.69,493346,0
2010-10-07,19.76,19.9,19.5,19.83,304304,0
2010-10-08,19.78,19.8,19.41,19.63,419804,0
2010-10-11,19.6,19.81,19.54,19.57,483299,0
2010-10-12,19.6,19.96,19.41,19.88,1400566,0
2010-10-13,20.1,20.61,20.04,20.5,2652418,0
2010-10-14,20.58,20.97,20.55,20.68,1440677,0
2010-10-15,20.95,20.95,20.43,20.48,1108023,0
2010-10-18,20.49,21.05,20.48,21,825577,0
2010-10-19,20.7,20.89,20.08,20.28,1498029,0
2010-10-20,20.43,21.29,20.33,21.08,3015398,0
2010-10-21,21.24,21.4,20.23,20.71,2316935,0
2010-10-22,18.14,18.42,17.5,18.15,7232728,0
2010-10-25,18.12,18.12,17.42,17.48,2566374,0
2010-10-26,16.9,17.06,16.25,16.65,4125702,0
2010-10-27,16.5,16.97,16.35,16.89,2130495,0
2010-10-28,16.96,17.29,16.3,17.06,2264493,0
2010-10-29,16.98,17.17,16.91,17.02,1071308,0
2010-11-01,17.02,17.45,17,17.15,942021,0
2010-11-02,17.2,17.46,16.65,17.36,1060695,0
2010-11-03,17.33,17.41,17,17.4,888303,0
2010-11-04,17.58,17.9,17.45,17.8,1488289,0
2010-11-05,17.8,18.67,17.73,18.5,1547900,0
2010-11-08,18.5,18.55,18.14,18.24,695288,0
2010-11-09,18.24,18.36,18.03,18.25,899567,0
2010-11-10,18.33,18.43,18.11,18.43,439748,0
2010-11-11,18.2,18.54,18.19,18.5,379257,0
2010-11-12,18.31,18.56,18.2,18.31,550681,0
2010-11-15,18.35,18.46,18.07,18.27,508249,0
2010-11-16,18.13,18.29,17.71,17.88,1211432,0
2010-11-17,17.99,18,17.62,17.68,650218,0
2010-11-18,17.91,18.2,17.8,17.91,964793,0
2010-11-19,17.91,18.16,17.47,17.5,1015061,0
2010-11-22,17.37,17.64,17.12,17.4,737369,0
2010-11-23,17.12,17.54,17.01,17.45,608331,0
2010-11-24,17.58,17.85,17.52,17.85,426179,0
2010-11-26,17.67,18.04,17.5,17.57,289942,0
2010-11-29,17.44,17.73,17.29,17.6,361761,0
2010-11-30,17.36,17.84,16.73,17.49,1702787,0
2010-12-01,17.84,18.32,17.7,17.97,781086,0
2010-12-02,17.94,18.03,17.43,17.5,1068347,0
2010-12-03,17.45,17.72,17.18,17.62,1328490,0
2010-12-06,17.71,17.98,17.63,17.77,484742,0
2010-12-07,17.98,18.19,17.72,17.81,406320,0
2010-12-08,17.83,18.34,17.63,18.1,557506,0
2010-12-09,18.31,18.53,18.2,18.39,477013,0
2010-12-10,18.45,18.79,18.33,18.67,350787,0
2010-12-13,18.77,18.77,18.5,18.52,299081,0
2010-12-14,18.62,18.94,18.58,18.71,543278,0
2010-12-15,18.88,19.14,18.69,18.79,390592,0
2010-12-16,18.81,19.43,18.65,19.42,390980,0
2010-12-17,19.31,20.16,19.2,20.11,1053572,0
2010-12-20,20.3,20.65,19.97,20.07,776178,0
2010-12-21,20.14,20.61,19.89,20.28,618304,0
2010-12-22,20.29,20.62,20.15,20.37,407339,0
2010-12-23,20.38,20.47,20.19,20.24,186518,0
2010-12-27,20.23,20.23,19.96,20.12,274578,0
2010-12-28,20.11,20.17,19.42,20.13,418364,0
2010-12-29,20.13,20.21,19.9,19.96,273632,0
2010-12-30,19.91,20.24,19.91,20.02,324651,0
2010-12-31,19.86,20,19.5,19.54,328739,0
2011-01-03,19.64,20.27,19.62,19.87,443701,0
2011-01-04,20,20.12,19.23,19.5,475969,0
2011-01-05,19.5,20.1,19.34,19.83,656112,0
2011-01-06,19.83,20,19.43,19.59,531422,0
2011-01-07,19.54,20.14,19.3,20,1190162,0
2011-01-10,20,20.29,19.62,20.2,722243,0
2011-01-11,20.25,20.46,20.02,20.3,847184,0
2011-01-12,20.5,20.8,20.36,20.42,534871,0
2011-01-13,20.31,20.6,20.31,20.56,359772,0
2011-01-14,20.5,20.57,20.35,20.5,555233,0
2011-01-18,20.4,20.85,20.2,20.82,786304,0
2011-01-19,20.77,20.89,20.4,20.52,1025308,0
2011-01-20,20.42,20.58,20.05,20.29,902342,0
2011-01-21,20.29,20.29,19.87,19.87,704100,0
2011-01-24,19.94,20.41,19.87,19.95,966996,0
2011-01-25,19.79,20.03,19.72,19.92,649847,0
2011-01-26,19.93,20.51,19.73,20.51,1373039,0
2011-01-27,19.94,21.2,19.41,20.9,1804730,0
2011-01-28,20.85,20.92,20.31,20.35,959954,0
2011-01-31,20.3,21,20.29,20.83,863111,0
2011-02-01,20.74,21.39,20.51,21.38,1186543,0
2011-02-02,21.24,22.24,21.24,21.95,1243929,0
2011-02-03,21.89,22.24,21.73,22.05,820397,0
2011-02-04,22.08,22.08,21.65,21.86,724307,0
2011-02-07,21.25,21.47,20.32,21,3073852,0
2011-02-08,20.96,21.4,20.77,21.26,756192,0
2011-02-09,21.25,21.25,20.62,20.71,480362,0
2011-02-10,20.66,21.17,20.65,20.79,535415,0
2011-02-11,20.8,20.95,20.55,20.86,663338,0
2011-02-14,20.94,21.2,20.7,20.97,455831,0
2011-02-15,20.75,21.07,20.5,20.51,665747,0
2011-02-16,20.55,21.05,20.54,21.02,546251,0
2011-02-18,21.07,21.15,20.66,20.79,597022,0
2011-02-22,20.56,20.56,19.67,19.86,856319,0
2011-02-23,19.5,19.82,19.1,19.31,1274185,0
2011-02-24,19.27,19.61,19.2,19.54,603238,0
2011-02-25,19.64,20.37,19.51,20.29,943081,0
2011-02-28,20.35,21.15,20.15,20.85,1181255,0
2011-03-01,20.83,20.99,20.46,20.52,721849,0
2011-03-02,20.61,20.86,20.44,20.8,314650,0
2011-03-03,21.01,21.88,21.01,21.6,522528,0
2011-03-04,21.65,21.78,21.32,21.68,428556,0
2011-03-07,21.85,21.89,21.15,21.51,642766,0
2011-03-08,21.09,22.05,21.02,21.8,667514,0
2011-03-09,21.77,21.93,21.6,21.78,435842,0
2011-03-10,21.55,21.55,20.85,20.96,449410,0
2011-03-11,20.93,21.19,20.7,21.04,827841,0
2011-03-14,20.93,21.15,20.82,20.85,724786,0
2011-03-15,20.51,20.74,20.17,20.43,284834,0
2011-03-16,20.32,21.11,20.23,20.33,473151,0
2011-03-17,20.62,20.69,20.24,20.33,362993,0
2011-03-18,20.55,20.91,20.48,20.91,493884,0
2011-03-21,20.79,21.27,20.76,20.8,728055,0
2011-03-22,21,21.03,20.72,20.74,205915,0
2011-03-23,20.66,20.74,20.22,20.34,407862,0
2011-03-24,20.51,20.68,20.23,20.63,456863,0
2011-03-25,20.56,21.21,20.56,21,249032,0
2011-03-28,21.1,21.13,20.93,20.98,186740,0
2011-03-29,20.78,21.2,20.78,21.18,276281,0
2011-03-30,21.14,21.35,19.56,20.37,2656277,0
2011-03-31,20.1,20.62,20.1,20.48,671028,0
2011-04-01,20.59,20.78,20.41,20.7,460528,0
2011-04-04,20.9,21.38,20.78,21.21,553236,0
2011-04-05,21.25,21.42,21.01,21.14,390404,0
2011-04-06,21.38,21.38,21.12,21.26,451602,0
2011-04-07,21.32,21.5,21,21.15,570883,0
2011-04-08,21.33,21.41,21.06,21.2,485264,0
2011-04-11,21.33,21.45,20.99,21.04,315279,0
2011-04-12,20.86,21.09,20.74,20.92,392362,0
2011-04-13,21,21.15,20.85,21.05,325317,0
2011-04-14,20.9,21.45,20.76,21.45,547820,0
2011-04-15,21.48,22.32,21.36,22.17,713163,0
2011-04-18,21.9,21.93,21.03,21.34,395743,0
2011-04-19,21.44,21.7,21.23,21.41,433656,0
2011-04-20,21.68,21.83,21.2,21.39,883814,0
2011-04-21,23.94,25.94,23.58,24.99,2802660,0
2011-04-25,24.93,25.26,24.67,24.98,1090775,0
2011-04-26,24.43,24.91,24.15,24.57,2142395,0
2011-04-27,24.49,24.86,24.4,24.59,409992,0
2011-04-28,24.42,24.45,23.92,24.07,745603,0
2011-04-29,24.17,24.28,23.87,24.14,611226,0
2011-05-02,24.09,24.8,24,24.6,705757,0
2011-05-03,24.49,24.8,24.06,24.35,560856,0
2011-05-04,24.38,24.43,23.71,23.95,313657,0
2011-05-05,23.99,23.99,23.09,23.18,623829,0
2011-05-06,23.54,23.75,23.23,23.46,426589,0
2011-05-09,23.4,23.83,23.19,23.78,299182,0
2011-05-10,24.09,24.1,23.55,23.77,313251,0
2011-05-11,23.62,23.88,23.07,23.61,358779,0
2011-05-12,23.47,23.98,23.25,23.6,474637,0
2011-05-13,23.74,23.81,23.28,23.38,349623,0
2011-05-16,23.18,23.4,22.94,23.02,391539,0
2011-05-17,22.78,23.51,22.75,23.41,552199,0
2011-05-18,23.4,23.82,23.06,23.71,424200,0
2011-05-19,23.84,24.51,23.81,24.21,728682,0
2011-05-20,24.19,24.42,23.71,23.97,713555,0
2011-05-23,23.48,23.53,23,23.27,609746,0
2011-05-24,23.27,23.27,22.65,22.82,610645,0
2011-05-25,22.77,23.17,22.36,23.1,736605,0
2011-05-26,23,24.22,23,24.18,695471,0
2011-05-27,24.23,24.5,24.15,24.4,470316,0
2011-05-31,24.53,24.75,24.09,24.5,624396,0
2011-06-01,24.42,24.76,23.99,24.21,602657,0
2011-06-02,24.15,24.29,23.37,23.78,821751,0
2011-06-03,23.6,23.84,23.22,23.59,675780,0
2011-06-06,24.17,24.19,23.25,23.47,804343,0
2011-06-07,23.64,23.88,23.48,23.5,353376,0
2011-06-08,23.31,23.39,22.85,23,629939,0
2011-06-09,23.08,23.62,22.98,23.43,424656,0
2011-06-10,23.29,23.68,23.03,23.41,643832,0
2011-06-13,23.51,23.76,23.29,23.52,444851,0
2011-06-14,23.8,24.09,23.66,24.01,449926,0
2011-06-15,23.72,24.06,23.2,23.34,508741,0
2011-06-16,23.31,23.56,22.83,23.19,596154,0
2011-06-17,23.48,23.97,22.83,22.92,1006169,0
2011-06-20,22.88,22.96,22.59,22.69,580939,0
2011-06-21,22.83,23.65,22.5,23.58,538343,0
2011-06-22,23.5,23.95,23.19,23.22,577406,0
2011-06-23,22.93,23,22.39,22.65,948214,0
2011-06-24,22.61,22.7,22.06,22.09,759272,0
2011-06-27,21.8,22.12,21.65,22,1048041,0
2011-06-28,22.12,22.55,22.08,22.45,525653,0
2011-06-29,22.5,22.66,22.35,22.55,351754,0
2011-06-30,22.55,22.86,22.44,22.8,443119,0
2011-07-01,22.8,23.32,22.6,23.01,519793,0
2011-07-05,22.48,23.06,22.48,23,303129,0
2011-07-06,22.95,23.29,22.84,23.23,375907,0
2011-07-07,23.46,23.89,23.22,23.88,412390,0
2011-07-08,23.29,23.89,23.29,23.86,259893,0
2011-07-11,23.53,23.91,23.35,23.39,369007,0
2011-07-12,23.35,23.78,23.29,23.39,435542,0
2011-07-13,23.45,24.16,23.3,23.8,479120,0
2011-07-14,23.8,23.95,23.34,23.36,240685,0
2011-07-15,23.51,23.75,23.34,23.47,409321,0
2011-07-18,23.35,23.45,22.64,23.04,506181,0
2011-07-19,23.15,23.67,22.89,23.55,227242,0
2011-07-20,23.2,23.6,23.13,23.29,137556,0
2011-07-21,23.29,23.67,23.21,23.63,375076,0
2011-07-22,23.68,24.06,23.57,24.02,414632,0
2011-07-25,23.78,23.86,23.27,23.32,288151,0
2011-07-26,23.3,23.45,22.81,23.05,419670,0
2011-07-27,22.94,23.21,21.93,22.08,631179,0
2011-07-28,22.07,22.67,21.98,22.1,412757,0
2011-07-29,21.71,22.26,21.52,21.99,952825,0
2011-08-01,22.26,22.53,21.29,22.15,1392946,0
2011-08-02,21.82,22.49,21.12,21.13,1664976,0
2011-08-03,21.2,21.73,20.23,20.57,799052,0
2011-08-04,20.18,20.31,19.34,19.35,918834,0
2011-08-05,19.47,19.73,18.9,19.1,959514,0
2011-08-08,18.43,18.73,17.21,17.21,1463864,0
2011-08-09,17.69,18.6,16.67,18.28,1213883,0
2011-08-10,18.42,18.42,17.44,17.54,662956,0
2011-08-11,17.61,19.02,17.21,18.68,709826,0
2011-08-12,18.87,19.2,18.17,18.57,590000,0
2011-08-15,18.81,19.21,18.7,19.06,459780,0
2011-08-16,18.75,18.86,18.04,18.25,679492,0
2011-08-17,18.42,18.65,18.03,18.25,487382,0
2011-08-18,17.64,17.65,16.82,16.99,751566,0
2011-08-19,16.5,17.16,16.24,16.64,1494109,0
2011-08-22,17.11,17.31,16.65,16.73,436658,0
2011-08-23,16.76,17.93,16.62,17.91,486209,0
2011-08-24,17.81,18.33,17.61,18.08,611953,0
2011-08-25,18.22,18.25,17.46,17.59,591595,0
2011-08-26,17.43,18.46,17.39,18.34,731940,0
2011-08-29,18.58,19.45,18.58,19.36,465480,0
2011-08-30,19.33,19.33,18.72,18.85,488877,0
2011-08-31,19.02,19.26,18.8,19.1,510479,0
2011-09-01,19.15,19.35,18.71,18.85,446379,0
2011-09-02,18.39,18.79,17.57,17.82,255974,0
2011-09-06,17.23,17.62,17.07,17.6,294645,0
2011-09-07,17.71,18.59,17.71,18.58,374910,0
2011-09-08,18.36,18.56,17.79,17.93,275852,0
2011-09-09,17.72,17.72,16.91,17.07,432220,0
2011-09-12,16.72,16.76,16.17,16.42,922773,0
2011-09-13,16.56,17.29,16.42,17.25,781820,0
2011-09-14,17.37,17.72,16.93,17.43,392314,0
2011-09-15,17.64,17.64,16.98,17.45,492829,0
2011-09-16,17.59,17.82,17.05,17.15,641102,0
2011-09-19,16.73,16.94,16.39,16.64,355222,0
2011-09-20,16.72,17,16.1,16.22,504879,0
2011-09-21,16.22,16.26,15.53,15.62,477370,0
2011-09-22,15.05,15.4,14.69,15.01,747587,0
2011-09-23,15,15.28,14.79,14.96,615208,0
2011-09-26,15.06,15.35,14.65,15.13,556965,0
2011-09-27,15.52,16.29,15.5,16.03,946939,0
2011-09-28,15.93,16.28,15.52,15.54,641245,0
2011-09-29,15.91,16.14,15.35,15.73,346820,0
2011-09-30,15.48,15.81,15.15,15.17,385856,0
2011-10-03,15,15.49,14.25,14.26,735968,0
2011-10-04,14.26,16.15,14.26,16.08,1252893,0
2011-10-05,16,16.25,15.77,16.1,450831,0
2011-10-06,16.2,16.83,15.85,16.79,627873,0
2011-10-07,16.81,17.11,16.18,16.2,413729,0
2011-10-10,16.52,17.1,16.52,17.03,560139,0
2011-10-11,16.87,17.1,16.55,16.76,688601,0
2011-10-12,16.79,16.95,16.46,16.7,428459,0
2011-10-13,16.6,16.75,16.04,16.33,372483,0
2011-10-14,16.57,16.57,16.16,16.38,316470,0
2011-10-17,16.27,16.47,15.75,15.83,525990,0
2011-10-18,15.85,16.56,15.55,16.4,688483,0
2011-10-19,16.38,16.61,16.05,16.13,383074,0
2011-10-20,16.26,16.57,15.74,16.52,408315,0
2011-10-21,16.87,17.35,16.74,17.32,486108,0
2011-10-24,17.37,18.1,17.32,18.04,420437,0
2011-10-25,17.82,17.88,17.41,17.57,571686,0
2011-10-26,17.65,17.82,17.2,17.26,933507,0
2011-10-27,17.48,18.34,17.46,17.81,1484250,0
2011-10-28,21.48,24,21.25,23.65,3976832,0
2011-10-31,23.16,23.86,22.76,23.03,1352712,0
2011-11-01,22.01,22.5,21.52,21.72,1513543,0
2011-11-02,21.91,22.21,21.65,22,597750,0
2011-11-03,22.06,22.47,21.53,22.34,551117,0
2011-11-04,22,22.67,22,22.57,1044124,0
2011-11-07,22.55,23,22.42,22.98,540459,0
2011-11-08,23,23.19,22.35,22.88,712038,0
2011-11-09,22.1,22.55,21.7,21.94,654375,0
2011-11-10,22.33,22.48,21.71,22.04,523507,0
2011-11-11,22.29,23.11,22.05,23.03,642796,0
2011-11-14,22.78,23.46,22.41,23.12,613803,0
2011-11-15,22.88,23.29,22.57,23.1,640175,0
2011-11-16,22.93,23.18,22.27,22.31,564145,0
2011-11-17,22.26,23.03,21.88,22.25,585674,0
2011-11-18,22.5,22.8,22.2,22.43,624107,0
2011-11-21,22.06,22.49,21.76,22.44,586816,0
2011-11-22,22.38,22.8,22.18,22.26,391761,0
2011-11-23,22.09,22.29,21.43,21.55,430220,0
2011-11-25,21.78,21.78,21.2,21.23,119412,0
2011-11-28,21.83,22.95,21.83,22.88,591569,0
2011-11-29,22.84,23.05,22.59,22.81,497540,0
2011-11-30,23.17,24.99,22.95,24.5,1271889,0
2011-12-01,24.37,24.82,24.24,24.5,700511,0
2011-12-02,24.73,25.01,24.27,24.37,942050,0
2011-12-05,24.98,24.98,24.18,24.48,403894,0
2011-12-06,24.44,25.01,24.07,24.85,603005,0
2011-12-07,24.7,25.11,24.28,25.05,818803,0
2011-12-08,24.91,25.1,24.41,24.45,694749,0
2011-12-09,24.47,25.58,24.18,25.41,774281,0
2011-12-12,25.01,25.01,24.19,24.64,410954,0
2011-12-13,24.89,24.93,23.57,23.85,478239,0
2011-12-14,23.68,23.77,23.13,23.18,733151,0
2011-12-15,23.53,23.78,23.15,23.63,570558,0
2011-12-16,23.94,24.48,23.81,23.95,1157474,0
2011-12-19,24,24.41,23.68,23.8,638381,0
2011-12-20,24.3,25,23.65,24.96,716240,0
2011-12-21,24.97,24.99,24.3,24.6,693479,0
2011-12-22,24.62,25.12,24.45,24.72,363203,0
2011-12-23,24.89,24.98,24.31,24.54,410324,0
2011-12-27,24.5,24.99,24.5,24.87,456608,0
2011-12-28,24.81,24.87,23.63,23.73,667790,0
2011-12-29,23.8,24.18,23.63,24.02,590785,0
2011-12-30,24.02,24.06,23.5,23.725,696174,0
2012-01-03,24.66,24.66,23.88,23.95,372249,0
2012-01-04,23.9,24.58,23.8,24.41,454623,0
2012-01-05,24.28,24.61,23.79,24.19,500385,0
2012-01-06,23.89,24.2,23.64,23.71,591437,0
2012-01-09,23.58,23.58,22.39,22.67,1853652,0
2012-01-10,23.08,23.48,22.7,23.33,1207262,0
2012-01-11,23.22,24.05,23.22,23.95,638571,0
2012-01-12,24.07,24.76,23.9,24.71,562820,0
2012-01-13,24.32,24.62,23.83,24.08,619504,0
2012-01-17,24.32,25.38,24.17,24.91,757240,0
2012-01-18,24.91,25.12,24.51,24.79,486857,0
2012-01-19,24.72,25.33,24.66,25.24,551124,0
2012-01-20,25.08,25.3,25.01,25.2,351811,0
2012-01-23,25.14,25.46,24.87,25,410093,0
2012-01-24,24.98,25.3,24.39,24.91,848100,0
2012-01-25,24.94,24.96,24.53,24.8,759385,0
2012-01-26,25.06,25.21,24.77,24.95,559772,0
2012-01-27,24.78,25.75,24.54,25.55,746096,0
2012-01-30,25.48,25.75,25.14,25.38,1062012,0
2012-01-31,24.04,24.89,23.42,23.56,2936039,0
2012-02-01,23.58,24.43,23.4,24.38,1212521,0
2012-02-02,24.28,24.87,24.01,24.75,1013639,0
2012-02-03,24.99,25.66,24.87,25.43,810156,0
2012-02-06,25.12,25.92,25.08,25.86,701792,0
2012-02-07,25.88,26.07,25.63,25.92,539939,0
2012-02-08,25.9,27.12,25.51,27.08,1274346,0
2012-02-09,27,27.09,26,26.06,727191,0
2012-02-10,25.7,26.16,25.17,26.02,369922,0
2012-02-13,26.44,26.64,26.2,26.43,345864,0
2012-02-14,26.18,26.47,26.06,26.47,306052,0
2012-02-15,26.53,26.59,26.1,26.36,343303,0
2012-02-16,26.52,27.1,26.31,27.07,686259,0
2012-02-17,27.02,27.24,26.88,27.22,688477,0
2012-02-21,27.49,27.75,26.51,26.83,842358,0
2012-02-22,25.84,26.72,25.7,26.53,630170,0
2012-02-23,26.53,26.87,26.39,26.5,620411,0
2012-02-24,26.51,26.8,26.38,26.62,400381,0
2012-02-27,26.35,27.19,26.22,27.12,729204,0
2012-02-28,27.3,27.45,26.34,26.74,776658,0
2012-02-29,26.74,26.92,25.35,25.61,1060142,0
2012-03-01,25.8,26.34,25.4,26.18,887734,0
2012-03-02,26.19,26.48,25.94,25.99,932807,0
2012-03-05,26.06,26.14,25.74,25.89,517621,0
2012-03-06,25.68,26.22,25.08,25.35,696712,0
2012-03-07,25.45,25.8,25.43,25.77,170706,0
2012-03-08,25.83,26.63,25.76,26.5,401261,0
2012-03-09,26.48,27,26.37,26.6,293662,0
2012-03-12,26.6,26.69,25.77,26.04,404735,0
2012-03-13,26.09,27.14,26.09,27.09,414544,0
2012-03-14,27,27.25,26.75,26.85,695848,0
2012-03-15,26.84,27.19,26.65,27.19,182826,0
2012-03-16,27.25,27.25,26.85,27.07,455266,0
2012-03-19,27,27.09,26.64,26.74,347530,0
2012-03-20,26.49,26.6,26.26,26.4,351546,0
2012-03-21,26.68,27.09,26.3,26.79,439962,0
2012-03-22,26.71,26.71,25.98,26.13,299022,0
2012-03-23,26.31,26.82,25.89,26.8,279965,0
2012-03-26,27.17,28.5,27.06,28.24,943645,0
2012-03-27,28.37,28.5,27.94,28.13,980802,0
2012-03-28,28.17,28.69,27.52,27.91,684359,0
2012-03-29,27.66,27.88,27.19,27.25,602515,0
2012-03-30,27.59,27.96,27.45,27.55,674132,0
2012-04-02,27.4,28.72,27.31,28.7,681700,0
2012-04-03,28.48,29.65,28.41,28.67,1007599,0
2012-04-04,28.24,28.65,27.5,27.68,557615,0
2012-04-05,27.47,27.88,27.41,27.65,152904,0
2012-04-09,27.29,27.58,27.12,27.25,242260,0
2012-04-10,27.24,27.37,26.06,26.33,644205,0
2012-04-11,26.69,26.77,26.3,26.75,496889,0
2012-04-12,26.81,27.49,26.81,27.27,322331,0
2012-04-13,27.02,27.02,26.51,26.73,287503,0
2012-04-16,26.62,27,26.26,26.81,484611,0
2012-04-17,27.17,28.01,27.12,27.85,669053,0
2012-04-18,27.63,28.32,27.32,28.3,976790,0
2012-04-19,28.4,28.67,27.68,28.11,1084486,0
2012-04-20,28.53,28.53,27.78,27.94,585049,0
2012-04-23,27.5,27.52,26.85,27.44,1404724,0
2012-04-24,32.86,34.29,31.01,31.76,5049921,0
2012-04-25,31.91,32.14,31.58,31.83,1491761,0
2012-04-26,31.49,31.81,31.24,31.45,1265914,0
2012-04-27,31.25,32.29,31.25,31.96,966606,0
2012-04-30,31.91,32.09,31.52,31.71,607028,0
2012-05-01,31.58,32.55,31.52,32.1,1093285,0
2012-05-02,31.73,32.46,31.36,32.43,1261263,0
2012-05-03,32.41,32.5,32.02,32.31,947072,0
2012-05-04,32.1,32.1,31.17,31.48,534497,0
2012-05-07,31.22,31.76,31.14,31.6,412297,0
2012-05-08,31.27,31.54,30.76,31.46,681099,0
2012-05-09,31.06,31.6,30.71,31.44,595744,0
2012-05-10,31.65,31.65,30.64,31.13,735934,0
2012-05-11,30.87,31.38,30.6,30.8,1269754,0
2012-05-14,30.63,30.84,30.26,30.59,741013,0
2012-05-15,30.76,31.46,30.25,31.25,928553,0
2012-05-16,31.25,31.4,30.78,30.89,684279,0
2012-05-17,31.15,31.15,30.23,30.32,733430,0
2012-05-18,30.33,30.39,28.86,29.72,1368018,0
2012-05-21,29.96,31.27,29.83,31.21,1078363,0
2012-05-22,31.46,32.17,31.01,31.21,1203217,0
2012-05-23,30.62,31.43,30.13,31.23,789953,0
2012-05-24,31.46,32.08,30.95,31.51,752526,0
2012-05-25,31.43,31.88,31.19,31.85,499960,0
2012-05-29,32.1,32.9,32.01,32.26,1037401,0
2012-05-30,31.91,32.03,31.28,31.4,769908,0
2012-05-31,31.46,31.58,30.611,31.23,1000295,0
2012-06-01,30.42,30.5,29.36,29.57,1149524,0
2012-06-04,29.72,29.95,28.62,28.87,1159659,0
2012-06-05,28.84,30.19,28.84,30.1,1017759,0
2012-06-06,30.54,31.25,30.43,31.22,691773,0
2012-06-07,31.82,31.88,30.27,30.32,792223,0
2012-06-08,30.16,31.02,29.87,30.86,577713,0
2012-06-11,31.4,31.4,30.19,30.21,939090,0
2012-06-12,30.48,30.79,29.87,30.51,726648,0
2012-06-13,30.47,31.5,30.23,31.1,1304070,0
2012-06-14,31.1,31.63,30.6,31.17,672859,0
2012-06-15,31.05,31.81,30.96,31.74,811825,0
2012-06-18,31.76,35.1,31.72,33.25,3793012,0
2012-06-19,33.87,35.15,33.82,34.73,2221246,0
2012-06-20,34.87,34.91,33.7,34.39,2187419,0
2012-06-21,34.27,34.51,32.6,32.81,1482732,0
2012-06-22,32.98,33.09,31.17,32.8,3113176,0
2012-06-25,32.48,32.57,31.29,31.93,911126,0
2012-06-26,31.91,32.63,31.5,32.39,742110,0
2012-06-27,32.64,33.11,32.23,32.41,756428,0
2012-06-28,32,32.53,31.37,31.9,686135,0
2012-06-29,32.75,33.46,32.291,33.46,1022018,0
2012-07-02,34.25,35.42,33.68,35.22,2133432,0
2012-07-03,35.53,35.56,34.8,35.04,717080,0
2012-07-05,35,35.55,34.61,34.94,674250,0
2012-07-06,34.75,34.81,34,34.2,604409,0
2012-07-09,34.19,34.81,34.12,34.64,843369,0
2012-07-10,34.9,35.47,33.36,33.59,1398062,0
2012-07-11,33.52,33.6,32.44,32.77,981712,0
2012-07-12,32.38,32.41,31.22,31.58,1537291,0
2012-07-13,31.84,31.86,31.45,31.66,884211,0
2012-07-16,31.47,31.47,30.02,30.98,2176900,0
2012-07-17,31.2,31.38,30.12,30.89,1391738,0
2012-07-18,30.76,31.28,30.12,30.86,1630048,0
2012-07-19,31.1,32,30.79,31.7,3001201,0
2012-07-20,31.21,34.3,31,34.18,5130668,0
2012-07-23,33.35,33.77,33.04,33.65,1601162,0
2012-07-24,33.51,33.85,32.86,33.16,1511209,0
2012-07-25,33.13,34.41,33.13,34.26,2371077,0
2012-07-26,34.79,35.4,34.54,35,1870433,0
2012-07-27,35.03,36.04,35.03,35.82,1905468,0
2012-07-30,36.06,36.1,34.14,34.34,1721463,0
2012-07-31,34.44,35.05,33.94,33.96,1238240,0
2012-08-01,34.08,34.5,33.43,33.57,1079256,0
2012-08-02,33.73,33.86,33.13,33.56,922548,0
2012-08-03,34.25,34.85,34.18,34.3,946320,0
2012-08-06,35.1,35.16,34.23,34.26,682330,0
2012-08-07,34.38,35.77,34.38,35.29,917661,0
2012-08-08,34.95,35.2,34.41,34.59,544814,0
2012-08-09,34.59,34.91,34.32,34.72,614830,0
2012-08-10,34.57,34.6,34.208,34.44,303229,0
2012-08-13,34.5,34.52,33.52,34.04,483305,0
2012-08-14,34.29,34.85,34.07,34.27,573795,0
2012-08-15,34.08,34.34,33.81,34.25,434559,0
2012-08-16,34.3,34.48,33.73,34.31,402634,0
2012-08-17,34.26,34.68,34,34.67,552289,0
2012-08-20,34.73,35.05,33.54,33.97,985209,0
2012-08-21,34.01,34.53,33.85,34.07,822750,0
2012-08-22,34.1,34.17,33.56,33.78,599978,0
2012-08-23,33.65,33.89,32.13,32.4,1271531,0
2012-08-24,32.22,33.3,32.17,32.89,796459,0
2012-08-27,32.93,33.16,32.421,32.82,643273,0
2012-08-28,32.75,33.85,32.6,33.6,1234214,0
2012-08-29,33.6,34.05,33.19,33.99,545745,0
2012-08-30,33.66,34.06,33.415,33.83,856242,0
2012-08-31,33.89,34.5,33.82,33.95,822185,0
2012-09-04,33.92,35.4,33.71,35.18,740735,0
2012-09-05,34.97,35.84,34.97,35.64,1305164,0
2012-09-06,35.95,37.72,35.782,37.37,1660383,0
2012-09-07,37.74,38.24,37.36,37.92,1167764,0
2012-09-10,37.92,37.97,37.27,37.48,855124,0
2012-09-11,37.81,38.74,37.56,38.1,1202096,0
2012-09-12,38.33,38.74,38.08,38.51,1220751,0
2012-09-13,38.61,39.82,38.1,39.17,867826,0
2012-09-14,39.18,39.5,37.81,38.22,1301934,0
2012-09-17,37.42,37.91,36.33,37.55,1293900,0
2012-09-18,37.4,37.58,37.02,37.46,739425,0
2012-09-19,37.68,37.68,36.99,37.03,663957,0
2012-09-20,36.85,36.85,36.02,36.52,1288671,0
2012-09-21,37.02,37.85,36.68,37.83,1618544,0
2012-09-24,37.64,37.74,37.13,37.33,712667,0
2012-09-25,37.66,38.23,37.12,37.23,778980,0
2012-09-26,37.22,37.41,36.29,36.73,612465,0
2012-09-27,36.97,37.6,36.62,37.57,567352,0
2012-09-28,37.28,37.41,36.78,36.97,541041,0
2012-10-01,37.17,38.46,37.15,38,1444342,0
2012-10-02,38.33,38.5,37.832,38.16,836744,0
2012-10-03,37.382,38.33,37.382,38.12,971136,0
2012-10-04,38.44,38.9,38.07,38.9,720808,0
2012-10-05,39.11,39.39,38.02,38.14,524954,0
2012-10-08,38,38.37,37.6,38.09,756782,0
2012-10-09,38.23,38.26,36.63,37.03,742912,0
2012-10-10,37,37.41,36.33,36.57,703808,0
2012-10-11,37.06,37.15,36.1,36.9,1335923,0
2012-10-12,37.04,37.333,36.55,36.56,313108,0
2012-10-15,36.68,37.05,36.59,36.87,563926,0
2012-10-16,37.05,38.31,36.93,38.27,842499,0
2012-10-17,38.27,38.43,34.55,35.41,6795966,0
2012-10-18,27.63,28.38,25.33,28.18,20905373,0
2012-10-19,27.77,28.97,27.4,27.68,5212384,0
2012-10-22,27.42,28.15,27.37,27.59,2315028,0
2012-10-23,27.07,27.42,26.76,26.92,1293730,0
2012-10-24,27.01,27.56,26.78,26.88,1042827,0
2012-10-25,27.01,27.37,26.31,26.49,1221728,0
2012-10-26,26.53,26.76,25.94,26.09,2187893,0
2012-10-31,26.41,26.64,26.1,26.57,1200667,0
2012-11-01,26.55,26.83,26.27,26.42,1437579,0
2012-11-02,26.54,26.73,25.97,25.98,1393844,0
2012-11-05,26.32,26.33,25.64,26.21,1131815,0
2012-11-06,26.41,26.68,25.87,26.03,930866,0
2012-11-07,25.84,25.87,25.06,25.69,1912368,0
2012-11-08,25.9,26.39,25.7,26.23,2355042,0
2012-11-09,26.01,26.24,25.62,25.88,1405362,0
2012-11-12,26.08,26.84,25.87,26.51,1235608,0
2012-11-13,26.39,26.82,26.14,26.42,1043031,0
2012-11-14,26.42,26.51,25.648,25.65,1398028,0
2012-11-15,25.75,25.9,24.77,25.391,1590411,0
2012-11-16,25.88,26.15,25.12,26.12,1891200,0
2012-11-19,26.49,26.77,26.27,26.71,1003767,0
2012-11-20,26.123,26.75,26.123,26.72,1063714,0
2012-11-21,26.73,27.11,26.6,26.87,871882,0
2012-11-23,26.98,27.44,26.93,27.41,310012,0
2012-11-26,27.49,27.49,26.84,26.99,863831,0
2012-11-27,26.99,27.26,26.85,26.9,999430,0
2012-11-28,26.69,26.9,26.511,26.8,633517,0
2012-11-29,26.9,27.54,26.89,27.47,1067165,0
2012-11-30,27.43,27.59,27.03,27.39,854875,0
2012-12-03,27.59,27.63,26.89,27.06,573010,0
2012-12-04,27.02,27.05,26.46,26.53,1029279,0
2012-12-05,26.66,26.76,26.07,26.14,1173713,0
2012-12-06,24.6,25.72,23.45,25.64,6786312,0
2012-12-07,25.77,25.96,25.25,25.51,1223029,0
2012-12-10,25.49,26.25,25.41,26.2,740730,0
2012-12-11,26.1,26.96,25.777,26.79,972119,0
2012-12-12,26.91,27.24,26.69,26.74,1088269,0
2012-12-13,26.73,26.99,26.25,26.38,715821,0
2012-12-14,26.26,26.59,26.25,26.36,591766,0
2012-12-17,26.34,26.57,26.21,26.53,563215,0
2012-12-18,26.53,27.18,26.451,27.18,763090,0
2012-12-19,27.2,27.76,27,27.63,775488,0
2012-12-20,27.74,28.28,27.58,28.18,1359469,0
2012-12-21,28,28.55,27.77,28.4,1833218,0
2012-12-24,28.43,28.57,27.88,28,426632,0
2012-12-26,28.01,28.22,27.36,27.39,705082,0
2012-12-27,27.49,27.61,26.85,27.5,511171,0
2012-12-28,27.26,27.37,26.89,27.07,518303,0
2012-12-31,27,27.77,26.92,27.75,587030,0
2013-01-02,28.57,28.7,28,28.4,847897,0
2013-01-03,29.04,29.25,28.6,29.17,1242317,0
2013-01-04,29.38,29.51,29.02,29.31,902261,0
2013-01-07,29.24,29.309,28.59,28.94,579377,0
2013-01-08,29,29.01,28.06,28.25,946593,0
2013-01-09,28.42,28.47,27.23,27.3,1334979,0
2013-01-10,27.39,27.48,26.65,26.89,1320647,0
2013-01-11,26.5,26.55,25.68,25.87,1828683,0
2013-01-14,25.84,26.78,25.61,26.64,1142983,0
2013-01-15,26.69,26.69,26.15,26.34,588855,0
2013-01-16,26.31,26.4,25.68,26,802840,0
2013-01-17,26.11,26.86,26.06,26.48,723565,0
2013-01-18,26.54,27.2,26.28,26.64,658929,0
2013-01-22,26.64,27.44,26.55,27.42,1160989,0
2013-01-23,27.47,27.52,26.81,27.09,808849,0
2013-01-24,27.06,27.91,27.06,27.82,1117398,0
2013-01-25,27.82,28.61,27.58,28.59,1209871,0
2013-01-28,28.55,29.07,28.5,28.58,1449779,0
2013-01-29,28.66,28.77,28.24,28.77,1055773,0
2013-01-30,28.92,30.04,28.27,29.27,4457129,0
2013-01-31,32.62,32.8,30.73,31.36,5756785,0
2013-02-01,31.44,32.08,31.09,31.9,1561372,0
2013-02-04,31.5,32.51,31.16,32.12,2651874,0
2013-02-05,32.19,32.5,32.03,32.31,1061138,0
2013-02-06,32.11,32.46,31.63,32.25,1296786,0
2013-02-07,32.18,32.41,31.827,32.24,623065,0
2013-02-08,32.4,33.04,32.19,32.73,872084,0
2013-02-11,32.54,33.07,32.5,33.03,999006,0
2013-02-12,33.04,33.16,32.77,33.02,741444,0
2013-02-13,32.96,33.15,32.49,32.75,1501927,0
2013-02-14,32.76,32.907,32.5,32.56,644916,0
2013-02-15,32.84,32.84,32.45,32.73,728072,0
2013-02-19,32.51,32.67,32.25,32.6,809676,0
2013-02-20,32.38,32.92,31.71,31.73,711842,0
2013-02-21,31.06,31.425,30.952,31.41,1041999,0
2013-02-22,31.49,32.05,31.02,31.88,687837,0
2013-02-25,31.98,32.33,31.13,31.2,468359,0
2013-02-26,31.31,31.43,30.97,31.05,545947,0
2013-02-27,31.06,31.85,31.06,31.47,466138,0
2013-02-28,31.35,31.66,31.24,31.44,460819,0
2013-03-01,31.18,31.64,30.7,31.13,626883,0
2013-03-04,31.12,31.16,30.67,30.99,493220,0
2013-03-05,31.25,32.09,31.14,31.8,525049,0
2013-03-06,31.91,32.47,31.91,32.44,690110,0
2013-03-07,32.42,32.75,32.24,32.72,387164,0
2013-03-08,32.99,33.3,32.44,33.29,621190,0
2013-03-11,33.1,33.6,32.9,33.53,443661,0
2013-03-12,33.44,33.67,32.81,32.96,572837,0
2013-03-13,32.91,32.99,32.49,32.88,480300,0
2013-03-14,33.03,33.35,32.69,33.29,342476,0
2013-03-15,33.35,33.5,32.46,33.04,966396,0
2013-03-18,32.51,33,32.22,32.37,512278,0
2013-03-19,32.38,32.85,31.84,32.29,475222,0
2013-03-20,32.42,32.75,32.29,32.6,315859,0
2013-03-21,32.26,32.59,31.72,32.03,423059,0
2013-03-22,32.17,32.7,32.03,32.63,405319,0
2013-03-25,32.69,33.25,32.65,32.87,546399,0
2013-03-26,33,33.7,32.9,33.6,395257,0
2013-03-27,33.4,33.7,33.285,33.32,357471,0
2013-03-28,33.42,33.65,32.96,33.51,545439,0
2013-04-01,33.4,33.84,32.24,32.44,736498,0
2013-04-02,32.73,32.92,31.78,31.85,729258,0
2013-04-03,32.23,32.23,30.09,30.95,2162432,0
2013-04-04,30.94,31.51,30.45,31.5,1022539,0
2013-04-05,30.9,31.21,30.54,31.04,508616,0
2013-04-08,31.185,31.75,31.048,31.68,714515,0
2013-04-09,31.75,32.16,31.5,31.88,577127,0
2013-04-10,32.15,32.67,31.97,32.63,469519,0
2013-04-11,32.5,33,32.42,32.86,476526,0
2013-04-12,32.55,32.97,32.18,32.76,415221,0
2013-04-15,32.44,32.71,31.17,31.2,891191,0
2013-04-16,31.4,32.04,31.18,31.8,1163566,0
2013-04-17,31.45,31.92,30.102,30.78,953361,0
2013-04-18,30.9,30.95,29.72,30.13,1521950,0
2013-04-19,29.62,32.08,29.53,31.5,3658394,0
2013-04-22,31.37,32.19,30.89,32,1366766,0
2013-04-23,31.91,32.34,31.46,31.99,1517676,0
2013-04-24,31.87,32.49,31.41,32.04,833598,0
2013-04-25,32.11,32.63,32.11,32.25,1502062,0
2013-04-26,32.2,32.68,32.1,32.34,556387,0
2013-04-29,32.38,32.96,32.23,32.93,828800,0
2013-04-30,33,33.39,32.7,33.12,943134,0
2013-05-01,32.88,33.11,32.38,32.65,1659086,0
2013-05-02,32.76,33.22,32.34,32.4,2008073,0
2013-05-03,32.7,33.08,32.47,32.6,1506913,0
2013-05-06,32.58,35.65,32.15,34.42,2885489,0
2013-05-07,34.62,35.68,34.37,35.63,2000231,0
2013-05-08,35.62,35.94,35.32,35.91,645620,0
2013-05-09,35.85,36.25,35.6,35.68,946066,0
2013-05-10,35.85,37.05,35.85,36.87,1080851,0
2013-05-13,36.61,37.64,36.49,37.07,995163,0
2013-05-14,37.02,37.43,36.2,36.28,1439177,0
2013-05-15,36.28,36.41,36.01,36.22,1088540,0
2013-05-16,36.05,37.33,35.81,36.85,868995,0
2013-05-17,36.96,37.88,36.96,37.59,1014213,0
2013-05-20,37.42,38.06,37.38,37.8,1052282,0
2013-05-21,37.68,38.51,37.17,38.16,765384,0
2013-05-22,38.15,38.74,37.17,37.3,763451,0
2013-05-23,36.82,37.203,36.29,36.98,507936,0
2013-05-24,36.62,36.99,36.15,36.7,254902,0
2013-05-28,36.49,37.15,35.94,36.45,717304,0
2013-05-29,36.09,36.33,35.63,35.97,587049,0
2013-05-30,36.05,36.65,35.71,36.18,473862,0
2013-05-31,36.03,36.49,35.74,35.75,381316,0
2013-06-03,36.03,37.16,35.76,36.85,888380,0
2013-06-04,37.15,37.35,35.68,35.88,624722,0
2013-06-05,35.75,36.39,35.21,35.38,425305,0
2013-06-06,35.37,35.41,34.71,35.19,1036146,0
2013-06-07,35.54,35.78,35.09,35.45,532098,0
2013-06-10,35.52,35.66,35.125,35.29,536331,0
2013-06-11,34.83,35.655,34.35,34.77,493682,0
2013-06-12,35.13,35.13,34.11,34.22,562382,0
2013-06-13,34.28,34.68,33.84,34.67,963375,0
2013-06-14,34.87,35.26,34.08,35.02,509589,0
2013-06-17,35.49,36.17,35.49,35.87,366240,0
2013-06-18,35.88,36.38,35.67,36.25,316064,0
2013-06-19,36.1,36.58,35.94,36.1,373206,0
2013-06-20,35.51,36.395,35.23,35.48,427519,0
2013-06-21,35.57,36.04,35.17,35.84,631777,0
2013-06-24,35.29,36.22,34.875,35.77,605892,0
2013-06-25,36.14,36.238,34.92,35.41,504677,0
2013-06-26,35.65,36.18,35.096,35.78,1081454,0
2013-06-27,36.01,36.96,35.74,36.69,748375,0
2013-06-28,36.71,37.38,36.14,37.04,863105,0
2013-07-01,37.01,38.5,37.01,37.79,709476,0
2013-07-02,37.99,38.19,37.04,37.3,531754,0
2013-07-03,37.02,38,36.92,37.78,329665,0
2013-07-05,38.36,38.39,37.83,38.39,361012,0
2013-07-08,38.5,38.74,38.08,38.42,600800,0
2013-07-09,38.58,38.99,38.01,38.88,583815,0
2013-07-10,39.06,39.61,38.24,39.19,1600414,0
2013-07-11,39.79,39.805,39.03,39.4,503420,0
2013-07-12,39.22,39.68,38.99,39.2,510363,0
2013-07-15,39.11,39.3,38.69,38.7,535259,0
2013-07-16,38.64,38.789,37.97,38.19,1191724,0
2013-07-17,38.4,38.98,38.13,38.92,824709,0
2013-07-18,39.15,40.5,38.55,39.65,1129378,0
2013-07-19,43.79,44.43,41.25,42.95,3085278,0
2013-07-22,43.06,44.25,42.39,44,1167263,0
2013-07-23,43.67,44.31,43.27,44,765088,0
2013-07-24,44,44.15,43.31,43.43,711297,0
2013-07-25,43.35,43.88,43.17,43.88,460741,0
2013-07-26,43.47,43.8,42.39,42.75,1061201,0
2013-07-29,42.7,42.87,42.19,42.34,505826,0
2013-07-30,42.64,42.88,42.05,42.45,459026,0
2013-07-31,42.54,43.37,42.35,43.04,897824,0
2013-08-01,43.23,44.04,42.81,43.99,747752,0
2013-08-02,43.49,44.48,43.44,43.61,829557,0
2013-08-05,43.5,44.48,43.455,44.42,733358,0
2013-08-06,44.13,44.85,44.12,44.27,738624,0
2013-08-07,44.27,44.43,43.63,43.83,524266,0
2013-08-08,44.11,44.35,43.76,44.08,423613,0
2013-08-09,43.95,44.12,43.5,43.9,355557,0
2013-08-12,43.59,44.64,43.45,44.44,362968,0
2013-08-13,44.4,44.9,44.02,44.77,383624,0
2013-08-14,44.69,44.87,44.22,44.38,362270,0
2013-08-15,43.79,43.79,43,43.16,422356,0
2013-08-16,42.93,43.48,42.56,42.96,366804,0
2013-08-19,42.57,43.34,42.34,42.86,276030,0
2013-08-20,43.05,43.64,42.84,43.61,516193,0
2013-08-21,43.42,44.06,43.17,43.55,345096,0
2013-08-22,43.7,44.37,43.6,44.36,230347,0
2013-08-23,44.37,44.56,43.93,44.51,270947,0
2013-08-26,44.1,45,44,44.45,307621,0
2013-08-27,43.73,44.27,43.5,43.62,473874,0
2013-08-28,43.52,43.88,43.02,43.13,373243,0
2013-08-29,43,44.13,43,43.79,258768,0
2013-08-30,43.66,44.15,43.37,43.55,513181,0
2013-09-03,44.33,44.89,43.67,44.37,421989,0
2013-09-04,44.37,44.72,44,44.72,544850,0
2013-09-05,44.64,45.19,44.34,44.83,312668,0
2013-09-06,45.14,45.49,44.01,44.85,229901,0
2013-09-09,45.09,46.84,44.98,46.71,532393,0
2013-09-10,47,47.05,46.17,47.03,707450,0
2013-09-11,47.01,47.625,46.59,47.51,627121,0
2013-09-12,47.38,47.43,46.94,47.12,373079,0
2013-09-13,47.37,47.586,46.23,46.81,399032,0
2013-09-16,47.35,47.584,46.22,46.25,466521,0
2013-09-17,46.52,48.13,46.41,47.96,537250,0
2013-09-18,48.06,48.51,46.79,48.25,619088,0
2013-09-19,48.29,49.08,47.64,47.67,596609,0
2013-09-20,47.72,48.08,47.24,47.59,1587987,0
2013-09-23,47.45,47.7,47.2,47.45,930890,0
2013-09-24,47.29,48.07,47.13,47.48,500300,0
2013-09-25,47.47,47.96,47.135,47.42,436677,0
2013-09-26,47.52,48.09,47.13,48.08,402900,0
2013-09-27,47.63,48.01,47.3,47.78,637990,0
2013-09-30,47.34,48.44,47.05,48.1,687600,0
2013-10-01,47.95,49.26,47.81,49.26,691600,0
2013-10-02,49.23,49.23,48.58,48.87,449600,0
2013-10-03,48.85,49.21,47.33,47.87,544700,0
2013-10-04,46.76,47.02,45.6,45.8,1557700,0
2013-10-07,45.44,46.13,44.96,45.02,886000,0
2013-10-08,44.89,45.38,43.99,44.03,1247200,0
2013-10-09,44.24,44.37,43.5,44.02,1258465,0
2013-10-10,44.15,44.665,41.83,42.52,3324017,0
2013-10-11,42.27,43.51,42.18,43.35,1220900,0
2013-10-14,43.32,43.79,43.08,43.46,1059857,0
2013-10-15,43.47,43.61,42.85,43.01,893400,0
2013-10-16,43.48,43.74,43.07,43.72,1230000,0
2013-10-17,43.58,46.34,43.01,45.93,4472116,0
2013-10-18,53.2,60,53.15,57.98,7358100,0
2013-10-21,58.5,59.43,57.93,58.25,2143200,0
2013-10-22,58.25,58.51,56.58,56.67,1478400,0
2013-10-23,56.97,57.9,56.1,57.51,1426671,0
2013-10-24,57.43,57.5,56.39,56.57,1131500,0
2013-10-25,56.35,56.79,55.8,56,800794,0
2013-10-28,56.14,56.57,55.91,56.05,641196,0
2013-10-29,56.29,57.27,56.26,57.24,1042400,0
2013-10-30,57.45,57.71,56.27,56.78,863300,0
2013-10-31,56.84,57.59,56.31,57.06,427697,0
2013-11-01,57.04,57.36,56.24,56.75,710500,0
2013-11-04,57.17,58.95,56.931,58.03,1523279,0
2013-11-05,57.78,58.28,56.2,56.65,906000,0
2013-11-06,57.19,57.75,56.31,57.09,665300,0
2013-11-07,57.22,57.91,56.45,56.63,649800,0
2013-11-08,56.97,58.44,56.7,58.24,814300,0
2013-11-11,58.41,59.799,57.771,58.59,869740,0
2013-11-12,58.52,58.7,57.81,58.5,548800,0
2013-11-13,58,58.89,57.66,58.38,879700,0
2013-11-14,55.63,55.95,54.05,54.68,3970600,0
2013-11-15,54.91,55.53,54.9,55.41,1381000,0
2013-11-18,55.82,55.99,53.64,54,1155800,0
2013-11-19,53.87,53.98,51.82,52.44,1972203,0
2013-11-20,52.78,53.17,52.45,52.69,795700,0
2013-11-21,52.78,53.93,52.68,53.89,767500,0
2013-11-22,54.01,54.83,53.8,54.15,728133,0
2013-11-25,54.2,54.88,52.87,53.58,826200,0
2013-11-26,53.67,54.13,53.1,53.93,637400,0
2013-11-27,53.88,54.92,53.63,54.76,584400,0
2013-11-29,54.89,55.33,54.42,54.64,311490,0
2013-12-02,54.8,55.5,54.05,55.11,547400,0
2013-12-03,54.99,55.39,54.64,55.17,662241,0
2013-12-04,54.75,55.25,53.94,54.65,558600,0
2013-12-05,54.54,54.57,53.83,54.53,520800,0
2013-12-06,54.91,55.79,54.16,55.46,453200,0
2013-12-09,55.81,56.17,55.13,55.75,855809,0
2013-12-10,55.51,55.7,54.74,54.87,720200,0
2013-12-11,55.17,55.38,53.5,53.68,580200,0
2013-12-12,53.48,54.43,52.74,54.12,881105,0
2013-12-13,54.37,54.849,54.02,54.2,374655,0
2013-12-16,54.59,55.61,54.45,55.58,656426,0
2013-12-17,55.7,56.24,55.11,56,848100,0
2013-12-18,56.14,57.21,55.75,57.16,1236100,0
2013-12-19,57.22,57.52,56.07,56.47,810600,0
2013-12-20,56.68,57.21,56.26,57.03,936900,0
2013-12-23,57.21,58.09,57.07,58.04,534300,0
2013-12-24,58.25,58.25,57.39,57.96,269077,0
2013-12-26,58.34,58.5,57.42,57.77,495222,0
2013-12-27,57.99,57.99,56.71,57.2,333700,0
2013-12-30,58.08,58.37,56.8,57.05,317400,0
2013-12-31,56.99,57.5,56.7,57.14,502600,0
2014-01-02,57.06,57.37,56.43,56.96,437600,0
2014-01-03,57.02,57.53,56.615,57.17,331336,0
2014-01-06,57.75,61.09,57.5,59.9,2293550,0
2014-01-07,60.67,62.44,60.5,61.36,2170400,0
2014-01-08,61.41,61.75,60.51,60.73,970900,0
2014-01-09,60.76,61.08,59.45,60.34,725400,0
2014-01-10,60.43,61.44,59.87,60.71,568400,0
2014-01-13,61.18,61.19,58.17,58.69,938600,0
2014-01-14,58.67,60.42,57.03,60.4,996150,0
2014-01-15,60.64,62.43,60.59,62.23,1431300,0
2014-01-16,62.02,63.48,61.78,62.12,1076764,0
2014-01-17,63.92,64.93,62.96,63.95,1751500,0
2014-01-21,65.08,65.1,62.28,62.67,1722000,0
2014-01-22,62.41,63.58,61.97,63.2,1205800,0
2014-01-23,63.12,63.42,62.21,63.4,10838750,0
2014-01-24,62.85,63.1,58.13,58.88,2789100,0
2014-01-27,58.87,58.88,53.76,55.43,3022500,0
2014-01-28,55.65,57.75,55.54,57.47,1839900,0
2014-01-29,57.18,58.14,56.14,57.74,1521300,0
2014-01-30,58.74,59.81,58.16,58.49,1909020,0
2014-01-31,57.28,59.74,55.75,59.42,2423000,0
2014-02-03,59.08,59.72,54.47,54.96,1908187,0
2014-02-04,55.02,55.49,54.11,55.23,1485073,0
2014-02-05,54.74,55.51,54.04,54.67,930899,0
2014-02-06,54.99,55.64,53.89,54.01,1220330,0
2014-02-07,54.36,55.07,54.13,55.01,1387885,0
2014-02-10,55.1,55.59,54.57,54.99,823201,0
2014-02-11,55.52,56.1,54.71,55.19,949357,0
2014-02-12,55.1,55.635,54.6,54.91,574778,0
2014-02-13,54.38,55.17,54.05,54.66,852000,0
2014-02-14,54.6,55.21,54.35,54.58,740440,0
2014-02-18,54.57,55.66,54.49,55.32,930501,0
2014-02-19,54.7,55.13,53.56,53.8,998517,0
2014-02-20,53.65,54.04,52.09,53.52,1385419,0
2014-02-21,54,54.09,52.9,52.98,1144707,0
2014-02-24,53.87,54.58,53.14,54.31,950860,0
2014-02-25,54.1,54.35,53.25,53.46,903383,0
2014-02-26,53.33,54.15,52.79,53.15,1154311,0
2014-02-27,52.74,53.4,52.74,52.93,750892,0
2014-02-28,53.02,53.49,51.73,52.33,826993,0
2014-03-03,53.29,53.29,51.76,52.3,895736,0
2014-03-04,53.04,55.58,52.94,55.125,1479242,0
2014-03-05,55.16,55.638,53.99,54.07,844822,0
2014-03-06,54.28,55.23,54.27,54.75,897542,0
2014-03-07,55.01,55.32,53.91,55.28,892012,0
2014-03-10,55.25,55.96,54.88,55.6,897712,0
2014-03-11,55.62,55.9,54.02,54.28,727516,0
2014-03-12,53.69,54.62,53.085,54.32,462378,0
2014-03-13,54.67,54.74,51.77,52.38,757760,0
2014-03-14,52.25,53.12,51.77,52.74,470023,0
2014-03-17,53,53.78,52.89,53.45,470818,0
2014-03-18,53.58,55.04,53.51,54.78,689747,0
2014-03-19,55.13,55.312,53.61,54.16,674207,0
2014-03-20,54.12,54.79,53.39,54.72,573629,0
2014-03-21,54.83,54.97,52.96,53.92,1361054,0
2014-03-24,54,54,52.07,52.75,706359,0
2014-03-25,53.46,54.3,52.35,52.91,584572,0
2014-03-26,53.39,54.05,52.03,52.07,722100,0
2014-03-27,52.12,53.66,50.9,51.43,1077941,0
2014-03-28,51.57,52.22,50.61,50.73,610152,0
2014-03-31,51.23,52.08,50.37,51.79,750601,0
2014-04-01,51.458,53.73,51.458,53.59,1043470,0
2014-04-02,53.66,54.75,52.18,54.24,744236,0
2014-04-03,54.18,54.3,52.72,53.59,569604,0
2014-04-04,57.06,57.5,53.97,54.81,2606643,0
2014-04-07,55.4,55.59,52.5,52.94,1504560,0
2014-04-08,52.87,53.723,52.041,52.35,951169,0
2014-04-09,52.5,54.25,52.26,54.16,796916,0
2014-04-10,53.97,54.15,50.39,50.61,759223,0
2014-04-11,50.03,50.44,48.75,49.39,1119949,0
2014-04-14,49.56,50.24,48.46,49.15,684158,0
2014-04-15,49.31,51.12,49.01,51.05,1207484,0
2014-04-16,51.37,52.67,51.13,51.68,776270,0
2014-04-17,51.44,53.61,50.81,53.4,952992,0
2014-04-21,53.48,53.8,52.12,52.25,1170511,0
2014-04-22,52.11,53.38,51.78,52.06,755550,0
2014-04-23,51.91,52.94,51.91,52.45,1261010,0
2014-04-24,52.8,52.8,48.56,50.8,2835539,0
2014-04-25,50.41,50.74,49.79,50,1352749,0
2014-04-28,50,50.75,48.13,49.17,1018356,0
2014-04-29,49.56,50.47,49.19,50.06,1038357,0
2014-04-30,49.81,50.77,49.48,50.39,1070574,0
2014-05-01,50.35,51.83,49.61,51,1160565,0
2014-05-02,50.5,51.59,50.35,50.43,620913,0
2014-05-05,49.88,50.59,49.22,50.33,655674,0
2014-05-06,49.99,50.95,48.91,49.03,847329,0
2014-05-07,49.05,49.05,47.22,48.19,1444299,0
2014-05-08,48.18,49.53,47.221,48.04,925166,0
2014-05-09,47.6,49.46,47.52,49.45,648835,0
2014-05-12,49.71,51.52,49.22,51.3,872404,0
2014-05-13,51.08,51.648,50.73,51.01,695490,0
2014-05-14,50.71,51.16,49.93,50.09,715329,0
2014-05-15,49.65,50,48.88,49.69,538232,0
2014-05-16,49.73,50.36,49.07,50.35,559933,0
2014-05-19,50,51.16,49.8,50.79,804198,0
2014-05-20,50.63,50.63,49.52,50.04,978614,0
2014-05-21,50.14,52.986,49.75,52.71,1316208,0
2014-05-22,52.55,53.25,51.99,52.72,778497,0
2014-05-23,52.71,54.35,52.32,54.13,875832,0
2014-05-27,54.72,54.99,53.55,53.69,956032,0
2014-05-28,53.5,54.14,52.55,53.18,1004374,0
2014-05-29,53.6,55.42,52.85,55.12,1456714,0
2014-05-30,54.99,55.329,53.765,54.61,1290553,0
2014-06-02,54.75,55.235,54.23,55.01,823319,0
2014-06-03,54.25,55.44,53.87,53.89,1183859,0
2014-06-04,53.2,53.64,52.89,53.37,1127954,0
2014-06-05,53.46,54.1,52.67,53.56,614817,0
2014-06-06,53.88,53.88,52.94,53.37,804004,0
2014-06-09,53.19,53.77,52.83,53.15,703902,0
2014-06-10,53.13,53.47,52.07,52.47,644700,0
2014-06-11,51.81,52.707,51.55,51.6,648093,0
2014-06-12,51.65,51.86,50.67,50.81,826663,0
2014-06-13,50.84,51.08,50.31,50.78,728234,0
2014-06-16,50.69,51.19,50.37,50.95,745131,0
2014-06-17,50.75,51.99,50.558,51.055,595450,0
2014-06-18,51.01,51.92,50.8,51.83,562942,0
2014-06-19,52.13,52.18,51.71,52.16,628920,0
2014-06-20,52.52,52.65,52.08,52.39,1222501,0
2014-06-23,52.25,52.74,52.06,52.51,925904,0
2014-06-24,52.53,53.11,52.15,52.74,1378562,0
2014-06-25,52.43,54.13,52.2,54.05,1096219,0
2014-06-26,55.18,55.18,54.08,55.13,1458826,0
2014-06-27,54.81,56.63,54.78,56.32,10715610,0
2014-06-30,56.4,56.75,55.76,56.04,1353066,0
2014-07-01,56.33,57.63,56.165,57.36,1213632,0
2014-07-02,57.36,57.79,56.57,56.79,872900,0
2014-07-03,56.91,57.19,56.42,57.14,749597,0
2014-07-07,56.97,57.23,55.99,56.12,678461,0
2014-07-08,56.05,56.05,54.5,55.11,979110,0
2014-07-09,55.37,55.63,54.85,55.06,558929,0
2014-07-10,54.23,55.16,54.01,54.46,881226,0
2014-07-11,54.57,54.8,53.46,54.09,779923,0
2014-07-14,54.72,54.74,54.1,54.31,390955,0
2014-07-15,54.27,54.44,53.06,53.91,524510,0
2014-07-16,54.35,54.45,53.5,53.92,590735,0
2014-07-17,53.6,54.13,52.17,52.26,836551,0
2014-07-18,52.3,52.61,51.86,52.57,1705169,0
2014-07-21,52.15,52.37,51.29,51.62,1439173,0
2014-07-22,52,53.17,51.96,52.62,1070338,0
2014-07-23,52.79,53.24,52.51,53.12,705354,0
2014-07-24,53.27,53.52,52.94,53.23,1025329,0
2014-07-25,55.77,56.91,55,56.36,1804134,0
2014-07-28,56.2,56.58,54.68,54.72,1156359,0
2014-07-29,54.66,55.09,54.03,54.72,795198,0
2014-07-30,54.79,55.88,54.75,55.54,862856,0
2014-07-31,55.11,55.54,54.21,54.21,749031,0
2014-08-01,54.05,54.14,53.19,53.42,871739,0
2014-08-04,53.5,54,53.2,53.96,511647,0
2014-08-05,53.71,54.54,53.59,54.14,609139,0
2014-08-06,53.85,55.08,53.715,54.26,689307,0
2014-08-07,54.51,54.74,53.48,53.54,550094,0
2014-08-08,53.73,54.28,53.1,54.11,571435,0
2014-08-11,54.44,54.47,53.67,54.27,419228,0
2014-08-12,53.99,54.38,53.42,53.76,423365,0
2014-08-13,53.99,54.83,53.81,54.75,433076,0
2014-08-14,54.66,54.97,54.21,54.71,332213,0
2014-08-15,55,55.07,53.75,54.35,420936,0
2014-08-18,54.9,55.02,54.59,54.95,408749,0
2014-08-19,54.81,55.31,54.72,55.14,414133,0
2014-08-20,54.82,55.35,54.68,55.09,272586,0
2014-08-21,55.1,55.14,54.25,54.485,353795,0
2014-08-22,54.33,54.66,53.5,54.29,679908,0
2014-08-25,54.73,55.44,54.28,55.22,497115,0
2014-08-26,55.49,56.89,55.01,56.61,780608,0
2014-08-27,56.58,56.58,55.29,55.5,450240,0
2014-08-28,55.22,55.22,54.72,54.79,308951,0
2014-08-29,54.85,54.85,54.13,54.46,430971,0
2014-09-02,54.46,55.56,54.19,55.53,597302,0
2014-09-03,55.54,55.54,54.82,55.29,543484,0
2014-09-04,55.5,55.81,54.92,55.305,449203,0
2014-09-05,55.23,55.66,54.78,55.31,405385,0
2014-09-08,55.31,55.62,55.01,55.58,570964,0
2014-09-09,55.57,55.91,54.8,54.9,990792,0
2014-09-10,54.82,55.54,54.82,55.32,498466,0
2014-09-11,55.13,55.58,55.02,55.55,456958,0
2014-09-12,55.33,55.71,54.76,54.9,384244,0
2014-09-15,54.91,55.17,53.61,53.78,383470,0
2014-09-16,54.11,54.27,53.04,54.17,855795,0
2014-09-17,54.174,54.44,53.5,53.895,312302,0
2014-09-18,54.09,54.77,53.79,54.37,321206,0
2014-09-19,54.48,54.97,54.37,54.88,844324,0
2014-09-22,54.6,54.97,53.88,53.935,515547,0
2014-09-23,53.64,53.92,52.91,52.93,320595,0
2014-09-24,53.04,53.87,52.7,53.8,606271,0
2014-09-25,53.59,53.91,52.76,52.83,462450,0
2014-09-26,52.97,53.42,52.46,53.185,784138,0
2014-09-29,52.52,53.428,52.52,53.12,561458,0
2014-09-30,53.23,53.51,51.66,51.68,839075,0
2014-10-01,51.81,51.863,50,50.07,1216012,0
2014-10-02,49.94,50.11,47.61,48.8,2388494,0
2014-10-03,48.95,49.053,48.02,48.49,1741518,0
2014-10-06,48.92,48.93,47.83,47.86,1292677,0
2014-10-07,47.64,47.86,47.02,47.025,1019562,0
2014-10-08,46.83,47.87,46.5,47.79,816587,0
2014-10-09,47.58,47.77,46.61,46.63,917934,0
2014-10-10,46.56,47.02,45.19,45.215,1003061,0
2014-10-13,45.11,46.96,44.76,44.955,884141,0
2014-10-14,45.21,45.87,44.16,44.37,1132215,0
2014-10-15,43.68,44.95,43.27,44.56,967711,0
2014-10-16,44.12,45.43,44.026,45.16,992596,0
2014-10-17,45.8,46.03,45.12,45.38,649651,0
2014-10-20,48.32,48.48,46.82,47.59,926749,0
2014-10-21,47.87,48.9,47.87,48.8,916254,0
2014-10-22,48.972,49.021,47.94,47.98,629297,0
2014-10-23,48.6,49.61,48.29,49.04,915073,0
2014-10-24,51.44,53.23,50.56,51.5,2244299,0
2014-10-27,51.02,51.47,50.79,51.32,700528,0
2014-10-28,51.45,52.83,50.941,52.21,661579,0
2014-10-29,52.1,52.45,51.65,52.18,568734,0
2014-10-30,51.9,52.308,51.27,51.95,487349,0
2014-10-31,52.49,52.88,52.06,52.62,577483,0
2014-11-03,52.77,53.05,51.79,51.81,674058,0
2014-11-04,51.95,52.42,51.76,52.23,506764,0
2014-11-05,52.57,52.98,51.71,51.84,351725,0
2014-11-06,51.81,52.7,51.64,52.63,412152,0
2014-11-07,52.77,52.8,52.14,52.39,610986,0
2014-11-10,52.63,53.21,52.01,52.37,585786,0
2014-11-11,52.28,53.6,52.01,53.57,534492,0
2014-11-12,53.11,54.91,53.11,54.86,919959,0
2014-11-13,54.81,54.95,54.27,54.71,1041953,0
2014-11-14,54.62,54.92,54.08,54.27,319664,0
2014-11-17,54.37,54.905,54.07,54.25,402744,0
2014-11-18,54.23,55.11,54.11,54.76,395707,0
2014-11-19,54.58,54.58,53.89,54.415,374577,0
2014-11-20,54.075,55.13,53.66,55.125,423031,0
2014-11-21,55.66,56.005,55.18,55.66,580177,0
2014-11-24,55.64,57.02,55.55,56.98,593855,0
2014-11-25,57.54,57.71,56.58,57.3,1038360,0
2014-11-26,56.95,57.38,56.855,57.34,867551,0
2014-11-28,57.34,57.58,56.76,56.9,646597,0
2014-12-01,56.74,56.81,55.84,55.85,647074,0
2014-12-02,56.31,57.13,55.76,57,504993,0
2014-12-03,57.39,57.39,55.96,56.32,938280,0
2014-12-04,56.39,56.74,56,56.33,665040,0
2014-12-05,56.3,56.87,56.11,56.79,468177,0
2014-12-08,56.6,57.35,56.6,56.84,620231,0
2014-12-09,56,57.72,55.56,57.63,532499,0
2014-12-10,57.52,57.7,56.51,56.57,692803,0
2014-12-11,57.28,57.67,56.44,56.46,461073,0
2014-12-12,55.9,56.75,55.58,55.73,452094,0
2014-12-15,56.07,56.11,54.99,55.41,539151,0
2014-12-16,55.69,56.13,54.87,55.08,423395,0
2014-12-17,54.84,55.57,54.01,55.45,640285,0
2014-12-18,56.48,56.64,55.55,56.1,494833,0
2014-12-19,56.27,57.21,55.89,56.83,736378,0
2014-12-22,56.74,57.33,56.21,56.88,302425,0
2014-12-23,57.32,57.348,55.8,56.84,322107,0
2014-12-24,56.91,57.64,56.89,57.01,142005,0
2014-12-26,57.33,57.52,56.49,56.66,146553,0
2014-12-29,56.57,57.04,56.29,56.33,272467,0
2014-12-30,56.3,56.85,56.175,56.36,163941,0
2014-12-31,56.42,57.36,55.85,55.91,222416,0
2015-01-02,57.24,58.38,55.78,56.2,797073,0
2015-01-05,55.89,57.52,55.642,56.99,593605,0
2015-01-06,57.33,57.94,56.79,57.45,825658,0
2015-01-07,57.97,59.75,57.45,59.57,1053500,0
2015-01-08,60,61.67,59.74,61.44,1289401,0
2015-01-09,61.67,62.82,61.5,62.58,1549352,0
2015-01-12,62.76,63.3,62.67,63.17,1097974,0
2015-01-13,63.59,64.75,62,62.65,1155553,0
2015-01-14,61.42,62.51,60.63,61.06,853360,0
2015-01-15,61.39,61.94,59.5,59.63,599544,0
2015-01-16,59.19,59.2,56.01,56.92,1869833,0
2015-01-20,57.09,57.22,55.45,56.24,1637224,0
2015-01-21,56.24,57.05,55.665,55.9,904763,0
2015-01-22,56.41,58.11,55.96,58.01,987588,0
2015-01-23,58.03,58.16,57.01,57.46,747305,0
2015-01-26,57.52,58.34,56.66,58.2,726076,0
2015-01-27,57.56,58.88,57.08,58.75,662446,0
2015-01-28,59.42,60.17,58.46,58.57,1220973,0
2015-01-29,58.05,58.78,56.64,58.67,1471985,0
2015-01-30,52.79,55.15,51.77,53.05,5115461,0
2015-02-02,52.96,55.3,52.02,55.18,1932386,0
2015-02-03,55.22,55.98,54.05,54.68,1220826,0
2015-02-04,54.26,55.307,53.99,54.3,808639,0
2015-02-05,54.64,55.3,54.25,55,717062,0
2015-02-06,54.96,55.49,54.34,54.63,493502,0
2015-02-09,54.23,55.08,54.007,55.02,742765,0
2015-02-10,54.65,55.8,54.29,55.74,794671,0
2015-02-11,55.7,56.15,55.26,55.8,630571,0
2015-02-12,56.36,57.36,55.82,57.24,814241,0
2015-02-13,57.05,57.32,56.72,56.9,704716,0
2015-02-17,56.62,58.16,56.4,57.63,776046,0
2015-02-18,57.65,57.665,55.85,56.54,1021890,0
2015-02-19,56.57,57.095,56.09,56.81,657628,0
2015-02-20,56.76,57.25,56.4,56.81,569113,0
2015-02-23,56.37,56.77,56.08,56.535,649967,0
2015-02-24,56.55,56.82,56.18,56.56,560995,0
2015-02-25,56.78,57.14,55.99,56.16,493761,0
2015-02-26,55.63,56.64,55.63,56.43,877168,0
2015-02-27,56.34,57.53,55.856,57.35,592072,0
2015-03-02,58.15,58.15,57.16,57.76,430100,0
2015-03-03,57.75,57.87,56.78,56.97,442500,0
2015-03-04,57,57.32,56.6,57.15,456600,0
2015-03-05,57.35,58.13,56.93,57.89,453200,0
2015-03-06,57.77,58.16,56.76,57.09,576300,0
2015-03-09,57.03,57.29,56.23,56.49,615400,0
2015-03-10,56.44,57.42,56.35,56.86,833700,0
2015-03-11,56.84,57.68,56.52,56.93,625400,0
2015-03-12,57,57.21,56.34,57.02,519400,0
2015-03-13,56.58,57.22,55.4,55.98,621600,0
2015-03-16,56.11,56.67,55.91,56.34,813500,0
2015-03-17,56,56.42,55.4,56.19,1041000,0
2015-03-18,56.12,56.71,55.71,56.38,699700,0
2015-03-19,56.3,58.39,56.19,58.32,741000,0
2015-03-20,58.52,58.52,56.78,57.18,1688600,0
2015-03-23,57.09,57.16,56.3,56.33,617800,0
2015-03-24,56.44,56.61,55.36,55.48,669200,0
2015-03-25,55.42,56.13,54.65,54.69,681600,0
2015-03-26,54.49,54.92,53.15,54.58,775700,0
2015-03-27,54.19,54.65,52.14,54.04,1696200,0
2015-03-30,54.55,55.02,53.98,54.6,844400,0
2015-03-31,54.48,54.95,53.74,53.785,834898,0
2015-04-01,53.67,53.87,52.28,52.45,1177800,0
2015-04-02,52.29,53.3,52.29,52.75,1095900,0
2015-04-06,52.62,53.41,52.26,53.07,924500,0
2015-04-07,53.35,53.74,52.5,52.55,986171,0
2015-04-08,53,53.16,51.65,52.72,2163500,0
2015-04-09,53,53,52.27,52.72,921296,0
2015-04-10,53,54.68,52.95,54.29,1917200,0
2015-04-13,54.11,54.86,53.8,53.82,828200,0
2015-04-14,54.34,54.34,53.01,53.15,457900,0
2015-04-15,53.04,53.57,52.75,52.86,721741,0
2015-04-16,52.9,53.26,52.29,52.77,602835,0
2015-04-17,52.43,53.44,52.29,53.38,762600,0
2015-04-20,53.57,54.27,53.37,54.205,597900,0
2015-04-21,58.09,58.09,55.99,56.15,1637495,0
2015-04-22,56.18,56.26,55.41,55.94,955165,0
2015-04-23,55.9,56.72,55.5,56.01,1419500,0
2015-04-24,60.93,61.24,58.88,59.18,3776279,0
2015-04-27,59.64,59.89,58.37,58.59,1177200,0
2015-04-28,58.44,59.56,57.72,59.45,1110250,0
2015-04-29,59.32,60.74,59.06,60.18,1431900,0
2015-04-30,59.81,60.13,58.76,58.84,1239100,0
2015-05-01,58.74,59.76,58.55,59.18,1084400,0
2015-05-04,59.34,60.61,59.11,60.35,652300,0
2015-05-05,60.37,60.45,58.77,59.51,860400,0
2015-05-06,59.48,59.58,58.64,58.91,721020,0
2015-05-07,58.66,59.35,58.66,58.87,483357,0
2015-05-08,59.42,60.4,59.23,59.71,468600,0
2015-05-11,59.49,59.91,59.23,59.35,351400,0
2015-05-12,58.66,59.13,57.89,58.64,490082,0
2015-05-13,58.86,59.12,58.295,58.75,525316,0
2015-05-14,59.02,59.69,58.55,59.31,439900,0
2015-05-15,59.31,59.58,59.11,59.28,279623,0
2015-05-18,59.25,60,59.06,59.86,490636,0
2015-05-19,59.86,60.01,59.06,59.24,566157,0
2015-05-20,59.35,59.79,59.06,59.22,336340,0
2015-05-21,59.01,59.69,58.82,59.38,418800,0
2015-05-22,59.2,59.96,58.78,59.29,320100,0
2015-05-26,59.08,59.64,58.8,59.27,459530,0
2015-05-27,59.21,59.78,58.9,59.7,327700,0
2015-05-28,59.5,61.33,59.31,61.18,1060084,0
2015-05-29,61.21,61.42,60.42,60.67,644200,0
2015-06-01,61.08,62.72,61.08,61.74,844212,0
2015-06-02,61.39,62.41,61.1,62.37,792758,0
2015-06-03,62.74,63.93,62.4,63.4,1235000,0
2015-06-04,63.11,63.36,62.39,62.79,1308700,0
2015-06-05,62.73,62.98,61.81,62.91,478400,0
2015-06-08,63.05,63.23,61.72,61.99,344800,0
2015-06-09,62.11,62.36,61.32,61.58,251557,0
2015-06-10,61.92,62.65,61.04,62.52,286864,0
2015-06-11,62.44,63.05,62.2,62.96,406645,0
2015-06-12,62.83,63.37,62.39,63.02,678600,0
2015-06-15,62.66,63.4,61.76,63.22,643600,0
2015-06-16,63.04,64.31,62.75,64.29,668600,0
2015-06-17,64.54,64.99,59.56,62.29,3297100,0
2015-06-18,62.29,63.48,62,62.15,784000,0
2015-06-19,62.4,63.48,62.21,63.24,991400,0
2015-06-22,63.71,63.71,62.8,63.31,497400,0
2015-06-23,63.31,63.6,62.52,62.98,664480,0
2015-06-24,62.95,63.17,60.93,61.12,959200,0
2015-06-25,61.25,62.17,61.17,61.57,790800,0
2015-06-26,61.88,62.66,61.69,62.63,734900,0
2015-06-29,62.26,62.74,61.53,61.65,863300,0
2015-06-30,62.34,63.11,61.65,62.71,843671,0
2015-07-01,63.18,63.75,62.62,63.22,785900,0
2015-07-02,63.37,64,62.8,63.29,1006100,0
2015-07-06,62.72,64.18,62.29,62.5,2088900,0
2015-07-07,62.79,63.66,61.78,63.5,640800,0
2015-07-08,63.24,63.71,62.1,62.74,747800,0
2015-07-09,63.36,63.37,62.01,62.2,568100,0
2015-07-10,62.84,63.15,62.26,62.94,573200,0
2015-07-13,63.06,63.82,62.68,63.61,471300,0
2015-07-14,63.53,64.51,63.53,64.31,424477,0
2015-07-15,64.5,65.04,63.965,64.63,812232,0
2015-07-16,65.05,65.58,64.71,65.37,561800,0
2015-07-17,65.46,65.63,64.72,64.93,607800,0
2015-07-20,65.08,66.46,64.95,66.04,647000,0
2015-07-21,66.45,66.45,64.74,65.16,848800,0
2015-07-22,64.83,65.53,64.73,65.23,728200,0
2015-07-23,65.74,66.53,65.17,65.59,1484200,0
2015-07-24,63.5,64.6,60.05,60.4,3805800,0
2015-07-27,59.59,60.98,58.86,60.98,1459600,0
2015-07-28,61.2,61.6,60.18,61.2,1102300,0
2015-07-29,61.48,62.7,60.73,62.6,1435600,0
2015-07-30,62.8,62.93,62.14,62.36,663800,0
2015-07-31,62.59,63.53,62.08,62.7,628800,0
2015-08-03,62.48,63.06,61.5,62.61,820235,0
2015-08-04,62.33,62.83,61.39,61.44,695500,0
2015-08-05,61.87,62.6,61.5,62.07,511600,0
2015-08-06,61.95,62.04,60.55,60.94,391119,0
2015-08-07,60.94,61.21,60.16,60.73,530000,0
2015-08-10,61.05,61.97,61.05,61.7,486900,0
2015-08-11,61.13,61.78,60.77,61.15,491871,0
2015-08-12,60.33,60.95,59.67,60.83,431300,0
2015-08-13,60.63,61.26,60.14,60.2,509800,0
2015-08-14,60,60.67,59.68,60.57,341400,0
2015-08-17,60.48,60.99,60.05,60.88,701000,0
2015-08-18,60.81,61.32,60.32,60.52,385300,0
2015-08-19,60.07,60.43,59.44,59.73,726200,0
2015-08-20,59.5,59.5,57.96,58.02,539500,0
2015-08-21,57.64,57.99,56.39,56.45,669700,0
2015-08-24,52.75,56.41,52.01,54.55,874233,0
2015-08-25,56.38,56.47,54.15,54.23,774900,0
2015-08-26,55.53,56.22,54.71,55.95,914100,0
2015-08-27,56.83,57.49,55.82,56.82,426700,0
2015-08-28,57.02,57.36,56.36,57.27,375000,0
2015-08-31,57.07,57.84,56.55,56.6,595600,0
2015-09-01,55.62,56.44,53.85,53.94,928700,0
2015-09-02,54.49,55.13,53.57,55.1,807300,0
2015-09-03,55.17,55.86,54.88,55.13,632900,0
2015-09-04,54.44,54.87,53.74,54.28,510000,0
2015-09-08,55.21,55.52,54.7,55.4,475100,0
2015-09-09,56.03,56.21,54.85,54.97,332900,0
2015-09-10,54.69,55.84,54.344,55.19,369748,0
2015-09-11,55.53,56.9,55.09,55.55,631200,0
2015-09-14,55.66,55.88,55.38,55.61,563100,0
2015-09-15,55.84,56.66,55.03,56.52,485400,0
2015-09-16,56.33,56.79,56.12,56.6,447200,0
2015-09-17,56.73,59.47,56.446,58.45,755721,0
2015-09-18,57.74,58.54,57.24,57.42,686100,0
2015-09-21,57.5,58.07,56.68,57.01,421400,0
2015-09-22,56.45,56.98,56.12,56.87,562000,0
2015-09-23,56.85,57.54,56.71,57.21,323800,0
2015-09-24,56.81,57.1,56.09,56.96,361553,0
2015-09-25,57.37,57.79,55.91,56.65,702500,0
2015-09-28,56.17,56.47,54.64,55.33,882301,0
2015-09-29,55.51,56.8,55.15,55.91,742600,0
2015-09-30,56.24,56.94,55.51,56.76,847200,0
2015-10-01,56.58,56.79,55,55.44,882400,0
2015-10-02,54.91,56.97,54.69,56.91,694100,0
2015-10-05,57.3,58.59,57.3,58.47,744825,0
2015-10-06,58.55,58.96,55.53,55.75,721500,0
2015-10-07,56.05,56.83,55.37,56.55,671503,0
2015-10-08,56.59,56.96,55.43,56.23,450200,0
2015-10-09,56.33,56.63,55.68,56.39,689300,0
2015-10-12,56.45,57.66,56.38,57.26,355604,0
2015-10-13,56.83,57.53,56.16,56.21,747400,0
2015-10-14,56.52,57.05,55.32,56.5,742800,0
2015-10-15,57.13,60.93,56.98,60.65,1555800,0
2015-10-16,60.83,61.42,59.84,60.65,653000,0
2015-10-19,60.47,61.73,60.325,61.1,769612,0
2015-10-20,61.28,62,60.72,61.98,821100,0
2015-10-21,62.44,62.44,60.74,61.59,700100,0
2015-10-22,61.76,61.9,60.35,60.78,2557600,0
2015-10-23,64.5,68.48,64.4,67.97,2609000,0
2015-10-26,67,68.43,66.18,68.27,1298000,0
2015-10-27,68,68.16,66.22,67.09,1255400,0
2015-10-28,67.12,67.12,65.39,66.3,1379500,0
2015-10-29,66.47,66.47,65.28,65.7,1193900,0
2015-10-30,65.39,65.97,64.56,65.46,924100,0
2015-11-02,65.76,67.08,65.15,66.37,891918,0
2015-11-03,66.2,66.96,65.61,66.93,464640,0
2015-11-04,67.18,67.31,65.98,66.53,339018,0
2015-11-05,66.6,66.8,65.78,66.39,322100,0
2015-11-06,66.16,67.19,65.94,67.17,334200,0
2015-11-09,66.93,67.98,66.57,67.08,496479,0
2015-11-10,66.66,67.11,64.69,66.1,1177200,0
2015-11-11,66,66.19,65.43,65.59,741800,0
2015-11-12,65.04,65.6,63.88,64,484800,0
2015-11-13,64,64.36,63.6,63.67,475500,0
2015-11-16,63.65,65.23,63.05,65.15,699200,0
2015-11-17,65.33,66.41,65.11,65.28,642800,0
2015-11-18,66.63,66.72,65.14,66.33,436400,0
2015-11-19,66.38,67.46,66,67.39,802100,0
2015-11-20,67.36,67.96,66.92,67.19,453800,0
2015-11-23,67.04,67.68,66.92,67.21,595400,0
2015-11-24,67,67.3,66.19,67.25,663500,0
2015-11-25,67.46,67.97,67.22,67.76,321500,0
2015-11-27,67.73,67.97,67.25,67.65,141200,0
2015-11-30,67.79,68,66.45,66.74,424800,0
2015-12-01,66.86,67.23,66.153,67.09,301852,0
2015-12-02,67.34,68.327,67.09,67.93,580560,0
2015-12-03,68.33,68.425,65.581,65.82,517928,0
2015-12-04,65.8,66.29,64.52,65.56,588800,0
2015-12-07,65.71,66.59,65.06,66.47,308600,0
2015-12-08,66.23,66.72,65.13,66.58,341935,0
2015-12-09,66.17,66.96,64.52,64.84,353800,0
2015-12-10,65.04,66.35,64.46,65.03,370700,0
2015-12-11,64.69,65.35,64.03,65.09,434900,0
2015-12-14,65.2,65.689,64.4,65.04,346586,0
2015-12-15,65.69,66.16,64.58,65.84,342500,0
2015-12-16,66.11,66.31,63.19,65.76,286800,0
2015-12-17,65.75,65.94,64.11,64.77,248400,0
2015-12-18,64.41,64.72,63.85,64.16,659600,0
2015-12-21,64.46,64.68,63.73,64.21,319800,0
2015-12-22,64.72,65.85,64.1,65.42,305405,0
2015-12-23,65.75,65.91,63.84,65.12,364500,0
2015-12-24,65.36,65.73,65.22,65.39,243521,0
2015-12-28,65.1,66.49,65.1,66.34,303458,0
2015-12-29,66.93,67.37,66.01,66.37,211955,0
2015-12-30,66.41,66.64,66.07,66.1,150377,0
2015-12-31,66.5,67.37,65.79,65.85,434130,0
2016-01-04,64.99,65,63.43,64.27,875422,0
2016-01-05,64.64,67,64.64,64.95,637463,0
2016-01-06,64.11,65.82,64.03,64.87,765945,0
2016-01-07,63.53,64.89,62.905,63.5,671015,0
2016-01-08,64.38,66.1,63.94,64.53,829198,0
2016-01-11,64.78,64.95,60.44,61,884991,0
2016-01-12,61,62.21,60.61,61.77,302942,0
2016-01-13,61.89,62.025,58.68,58.86,417331,0
2016-01-14,59.31,60.52,58.18,59.99,334441,0
2016-01-15,58.7,59.86,57.83,59.85,281387,0
2016-01-19,60.27,61.05,59.31,59.77,606100,0
2016-01-20,59.16,60.94,57.31,60.33,649356,0
2016-01-21,60.46,61.3476,59.88,60.73,334915,0
2016-01-22,61.18,61.46,59.86,60.95,616832,0
2016-01-25,60.81,61.33,60.17,60.39,276186,0
2016-01-26,60.47,62.34,59.94,62.21,266853,0
2016-01-27,62.4,62.94,61.21,61.41,294388,0
2016-01-28,61.58,62.2,58.43,59.51,1061445,0
2016-01-29,64.5,69.36,62.885,66.15,1921206,0
2016-02-01,66.11,68.03,65.58,67.55,875155,0
2016-02-02,65.65,67.75,65.57,67.54,675079,0
2016-02-03,67.76,68,65.25,67.17,443701,0
2016-02-04,67.01,67.99,66.59,67.38,266827,0
2016-02-05,67.1,67.34,65.02,65.87,437649,0
2016-02-08,65,65,57.51,58.65,1366289,0
2016-02-09,58.22,59.74,58.045,58.66,666910,0
2016-02-10,59.21,62.68,58.69,60.13,983187,0
2016-02-11,59.21,59.72,57.75,58.79,583233,0
2016-02-12,59.74,59.95,58,58.78,382898,0
2016-02-16,59.61,61.95,58.955,61.87,608255,0
2016-02-17,62.07,63.66,61.06,63.1,514473,0
2016-02-18,63.62,63.83,62.39,62.88,358407,0
2016-02-19,62.35,63.44,61.44,63.29,218264,0
2016-02-22,63.77,64.66,63.68,64.33,328314,0
2016-02-23,63.42,64.5,62.82,62.94,368050,0
2016-02-24,62.24,63.55,61.49,63.32,331017,0
2016-02-25,63.5,64.495,63.275,64.46,292945,0
2016-02-26,64.2,65.62,64.16,65.4,365753,0
2016-02-29,65.32,66.25,65.08,66.03,500998,0
2016-03-01,66.26,68.08,65.77,67.86,611407,0
2016-03-02,67.98,68.62,66.715,68.51,491944,0
2016-03-03,68.59,69.58,67.765,69.44,393100,0
2016-03-04,69.48,70.6,68.48,70.39,650326,0
2016-03-07,70.35,71.65,69.84,71.55,504621,0
2016-03-08,71.07,71.51,69.84,70.6,755372,0
2016-03-09,70.66,71.14,70.13,70.69,614297,0
2016-03-10,70.63,71.075,69.45,70.42,691860,0
2016-03-11,71.22,72.75,70.84,72.3,583866,0
2016-03-14,71.58,72.56,71.1229,72.21,487985,0
2016-03-15,71.97,72.74,70.82,71.04,616166,0
2016-03-16,70.6,72.83,70.41,72.64,702459,0
2016-03-17,68.67,69.24,66.79,68.47,3111127,0
2016-03-18,68.5,69.43,68.25,68.9,1293384,0
2016-03-21,69.22,69.88,68.46,68.8,892530,0
2016-03-22,68.71,69.88,68.44,69.82,673051,0
2016-03-23,69.91,70.4,69.51,69.78,689692,0
2016-03-24,69.6,70.35,68.81,70.23,597216,0
2016-03-28,70.34,70.68,69.7,70.35,696511,0
2016-03-29,70.06,72.63,69.71,72.47,815194,0
2016-03-30,72.53,73.43,71.94,72.01,537471,0
2016-03-31,72,73.55,71.9736,72.69,903764,0
2016-04-01,72.57,73.46,71.9,73.02,506348,0
2016-04-04,73.3,73.83,72.29,73.34,533444,0
2016-04-05,72.92,73.06,71.93,72.18,544202,0
2016-04-06,72.09,73.575,71.91,73.55,554196,0
2016-04-07,73.57,73.62,72.3,72.49,544764,0
2016-04-08,73.17,73.324,72.36,73.06,313997,0
2016-04-11,73.25,74.21,72.99,73.32,361277,0
2016-04-12,73.37,73.7,72.71,73.09,317899,0
2016-04-13,73.22,73.49,72.87,73.09,436886,0
2016-04-14,73.16,73.43,72.62,73.13,252732,0
2016-04-15,72.98,73.67,72.7511,73.47,417435,0
2016-04-18,73.45,74.03,73.13,73.63,490212,0
2016-04-19,74.07,74.13,72.71,72.9,396409,0
2016-04-20,73.42,74.03,72.48,73.55,792029,0
2016-04-21,73.73,74.196,73.04,73.3,368444,0
2016-04-22,73.3,73.88,72.94,73.87,619807,0
2016-04-25,73.79,74.52,73.54,74.28,376012,0
2016-04-26,74.73,75.17,74.05,74.7,501946,0
2016-04-27,74.04,74.99,73.65,74.78,329457,0
2016-04-28,74.42,75.74,73.41,73.7,768523,0
2016-04-29,75.05,75.69,70.03,72.19,1315572,0
2016-05-02,72.56,75.11,72.39,75.1,1225264,0
2016-05-03,74.1,75.41,73.97,74.9,1001507,0
2016-05-04,74.4,75.08,74.05,74.8,719126,0
2016-05-05,74.36,76.29,74.26,75.56,1149737,0
2016-05-06,75.05,75.63,73.85,74.7,883176,0
2016-05-09,74.48,76.516,74.48,75.58,760261,0
2016-05-10,76.3,77.09,75.99,76.56,641562,0
2016-05-11,77.09,77.185,76.01,76.33,537545,0
2016-05-12,76.4,77.185,75.14,75.72,472058,0
2016-05-13,75.47,76.8,75.47,76.08,396133,0
2016-05-16,76.4,77.6,76.36,77,485583,0
2016-05-17,77.13,77.32,75.76,75.96,550013,0
2016-05-18,75.9,77.11,75.52,76.03,887470,0
2016-05-19,75.62,77.09,74.92,75.97,572340,0
2016-05-20,76.48,78.25,76.14,77.43,669309,0
2016-05-23,77.7,78.28,77.19,77.38,865593,0
2016-05-24,78.04,78.94,77.54,78.78,726160,0
2016-05-25,78.83,79.46,78.29,79,787762,0
2016-05-26,79.02,79.1,78.06,78.74,534744,0
2016-05-27,78.59,79.58,78.285,79.18,548297,0
2016-05-31,79.18,79.79,78.72,78.83,654891,0
2016-06-01,78.92,79.66,78.45,79.22,594249,0
2016-06-02,79.02,79.64,79,79.63,663466,0
2016-06-03,79.6,79.6,78.275,78.4,761124,0
2016-06-06,78.41,79.02,77.91,78.7,596287,0
2016-06-07,78.84,79.299,78.35,78.84,458297,0
2016-06-08,78.97,79.58,78.4,79.37,410420,0
2016-06-09,79.1,79.78,78.9754,79.69,371222,0
2016-06-10,78.95,79.24,78.57,78.83,376785,0
2016-06-13,78.61,79.56,78.24,78.25,337921,0
2016-06-14,78,79.12,77.7,78.96,311960,0
2016-06-15,79.39,79.63,78.95,79.255,564546,0
2016-06-16,78.95,79.58,78.31,79.35,522125,0
2016-06-17,79.2,79.66,78.53,79.16,568802,0
2016-06-20,80.17,81,79.605,79.66,510193,0
2016-06-21,79.51,79.94,78.94,79.34,532652,0
2016-06-22,79.39,80.53,78.84,80.415,460458,0
2016-06-23,81.19,81.98,79.89,81.78,495723,0
2016-06-24,78.85,80.18,78.14,79,639103,0
2016-06-27,78.33,79.24,77.07,77.21,483051,0
2016-06-28,77.87,78.65,77.4001,78.62,534934,0
2016-06-29,79.35,79.99,78.955,79.85,494867,0
2016-06-30,79.91,80.56,79.37,80.55,549881,0
2016-07-01,80.74,82.57,80.31,82.54,553989,0
2016-07-05,82.55,82.63,80.3,80.87,360500,0
2016-07-06,80.71,81.9,80.5001,81.25,820682,0
2016-07-07,82.18,83.18,81.375,81.89,663377,0
2016-07-08,82.21,83.3,81.92,82.93,557022,0
2016-07-11,83.49,83.77,82.93,83.36,394629,0
2016-07-12,83.98,84.75,83.7724,84.38,583866,0
2016-07-13,84.37,84.795,82.895,83.06,521491,0
2016-07-14,83.65,83.92,82.96,83.25,367680,0
2016-07-15,83.35,83.96,82,82.42,478596,0
2016-07-18,82.4,82.98,82.4,82.87,358479,0
2016-07-19,83.2,83.35,82.74,82.98,394096,0
2016-07-20,83.59,83.91,83.34,83.41,499339,0
2016-07-21,83.68,84.115,82.31,82.72,490368,0
2016-07-22,83,84.6,82.6,84.59,431043,0
2016-07-25,84.63,84.67,83.77,84.17,305427,0
2016-07-26,84.15,85.66,84.15,85.61,381863,0
2016-07-27,85.57,85.77,84.561,85.15,300824,0
2016-07-28,85.36,86.2,84.4,85.28,955693,0
2016-07-29,85.25,89.58,85.2,89.15,1610677,0
2016-08-01,89.49,90.0972,88.65,89.69,444576,0
2016-08-02,89.32,90.61,89.26,90.37,651168,0
2016-08-03,90.52,92.04,90.02,91.95,867488,0
2016-08-04,91.98,92.4,90.68,91.72,989710,0
2016-08-05,92,92.61,91.42,91.81,742517,0
2016-08-08,92.21,92.4,91.47,91.8,687679,0
2016-08-09,91.98,93.27,91.87,93.16,552278,0
2016-08-10,93.47,93.9,93.12,93.37,621771,0
2016-08-11,93.38,95.05,93.37,94.63,483426,0
2016-08-12,94.84,95.78,94.56,95.65,785729,0
2016-08-15,95.62,96.13,94.86,96,559282,0
2016-08-16,95.83,95.93,94.63,94.71,224223,0
2016-08-17,94.82,95,92.3322,93.03,954176,0
2016-08-18,92.49,95.23,92.49,94.71,776791,0
2016-08-19,94.47,95.59,94.02,94.82,269297,0
2016-08-22,94.52,95.4,94.22,94.4,476553,0
2016-08-23,94.5,94.6,93.27,93.61,687883,0
2016-08-24,93.6,93.63,92.18,92.41,637186,0
2016-08-25,92.4,92.71,90.57,92.02,874902,0
2016-08-26,92.1,93.79,92.1,92.67,515114,0
2016-08-29,92.98,93.82,92.74,93.45,476047,0
2016-08-30,93.51,93.72,92.45,93.19,737127,0
2016-08-31,93.05,93.44,92.34,92.9,570123,0
2016-09-01,93.2,93.92,92.4,93.76,550948,0
2016-09-02,94.43,95.94,94.43,95.78,681221,0
2016-09-06,96.23,96.5681,94.39,95.27,481498,0
2016-09-07,95.38,96.48,95.38,96.29,703541,0
2016-09-08,96.25,96.9,95.2,95.39,338936,0
2016-09-09,94.57,95.437,91.51,91.79,796974,0
2016-09-12,91.57,93.35,91.02,93.12,831323,0
2016-09-13,92.61,93.6025,91.32,92,452855,0
2016-09-14,92.1,92.59,91.45,92.35,478900,0
2016-09-15,92.95,93.59,92.04,92.92,719084,0
2016-09-16,92.86,94.1,92.47,93.84,784924,0
2016-09-19,93.89,95.44,93.5,94.13,396697,0
2016-09-20,94.79,94.98,93.67,93.7,816736,0
2016-09-21,93.76,95.7,93.47,95.34,1195932,0
2016-09-22,95.98,96.23,95.46,95.67,1003893,0
2016-09-23,95.3,95.55,93.7266,94.13,331075,0
2016-09-26,94.07,94.13,92.86,93.1,392902,0
2016-09-27,93.49,94.6499,93.07,94.44,433215,0
2016-09-28,94.54,94.7,93.59,94.6,252356,0
2016-09-29,94.51,94.51,91.64,92.41,447357,0
2016-09-30,92.5,94.52,92.33,93.75,472386,0
2016-10-03,92.04,92.3015,88.2,90.21,1375786,0
2016-10-04,90.58,91.68,88.75,89.46,661752,0
2016-10-05,89.51,90.34,89.18,89.48,638264,0
2016-10-06,89.09,90.145,88.92,89.44,716476,0
2016-10-07,89.77,90,88.5,89.68,550464,0
2016-10-10,89.71,92.18,89.71,91.08,446088,0
2016-10-11,91.32,92.04,88.8,89.61,496925,0
2016-10-12,90.02,90.5629,89.11,90.26,417009,0
2016-10-13,89.96,91.44,89.47,90.95,547013,0
2016-10-14,91.05,91.82,90.57,90.88,533451,0
2016-10-17,90.72,91.2699,89.35,89.79,530326,0
2016-10-18,90.9,91.18,90.29,90.41,445515,0
2016-10-19,91.11,91.52,90.245,91,394318,0
2016-10-20,91,91.61,90.67,91.53,307794,0
2016-10-21,90.5,90.62,88.86,89.5,758862,0
2016-10-24,90,91.05,89.04,89.26,835693,0
2016-10-25,89.99,89.99,87.12,87.5,687346,0
2016-10-26,87,87,84.18,84.52,1151244,0
2016-10-27,84.9,84.9,83.2701,84.14,796482,0
2016-10-28,83.8,86.63,83.3,85.17,744493,0
2016-10-31,85.31,86.345,83.63,85.92,1377455,0
2016-11-01,85.86,86.73,83.77,84.56,1308617,0
2016-11-02,84.48,86.725,84.21,85.21,1150707,0
2016-11-03,85.71,87.01,85.42,86.08,585311,0
2016-11-04,86.09,86.535,85.56,85.73,719132,0
2016-11-07,87.14,88.69,86.38,87.86,1176825,0
2016-11-08,89.89,91.96,86.72,88.79,2220076,0
2016-11-09,87.77,91.38,87.19,90.88,1155904,0
2016-11-10,91.77,92.62,88.74,90.6,896525,0
2016-11-11,90.51,92.15,89.82,91.54,917514,0
2016-11-14,92.06,92.87,89.99,90.22,1109908,0
2016-11-15,90.52,94.56,90.52,93.95,1372965,0
2016-11-16,93.42,95.34,93.21,94.04,976585,0
2016-11-17,93.75,97.28,93.72,97.24,1280814,0
2016-11-18,97.73,98.62,94.8,94.84,909794,0
2016-11-21,94.75,97.102,94.25,96.18,842133,0
2016-11-22,95,95.11,93.19,94.46,1081354,0
2016-11-23,94.05,96.08,94.05,95.55,758856,0
2016-11-25,96.44,96.88,95.73,96.19,455039,0
2016-11-28,96.33,98.11,95.01,95.34,1017123,0
2016-11-29,95.95,96.225,94.94,95.51,1022831,0
2016-11-30,95,95.45,92.31,93.05,3587534,0
2016-12-01,93.12,93.68,91.46,92.54,1398606,0
2016-12-02,92.3,94.16,92.25,92.46,778776,0
2016-12-05,93.26,94.71,93.2101,94.01,859067,0
2016-12-06,94.65,96.37,92.74,96.25,923840,0
2016-12-07,98.17,98.21,95.25,98.14,1272338,0
2016-12-08,97.89,99.58,97.47,99.3,889204,0
2016-12-09,99.84,100.67,98.4298,98.62,1146075,0
2016-12-12,97.99,99.48,97.62,98.53,1019424,0
2016-12-13,99.69,100.495,97.94,99.15,690383,0
2016-12-14,99.05,99.93,98.0501,98.6,704677,0
2016-12-15,98.93,100.59,98.25,100.27,827244,0
2016-12-16,100.18,101.79,100.02,101.14,1208024,0
2016-12-19,101.56,102.1,100.09,100.25,723655,0
2016-12-20,100.13,100.8,99.05,99.39,592344,0
2016-12-21,99.76,99.76,98.351,98.65,487702,0
2016-12-22,98.93,99.16,97.99,98.21,556477,0
2016-12-23,98.39,98.69,97.91,98.5,410150,0
2016-12-27,98.71,99.45,98.59,98.66,380859,0
2016-12-28,98.6,99.24,96.5,96.8,490848,0
2016-12-29,97.09,97.59,96.55,96.96,442607,0
2016-12-30,97.12,97.35,95.84,96.13,489377,0
2017-01-03,96.49,98.33,95.801,96.96,801757,0
2017-01-04,96.85,98.82,96.8,97.77,648623,0
2017-01-05,97.52,97.77,94.41,94.82,723600,0
2017-01-06,94.82,95.74,93.6,94.08,976781,0
2017-01-09,94.13,95.87,93.51,94.79,808148,0
2017-01-10,94.61,96.79,94.15,96.13,753685,0
2017-01-11,96.07,96.76,95.06,96,566404,0
2017-01-12,95.57,95.85,94.4,95.55,505052,0
2017-01-13,95.65,96.64,95.2791,96.01,478486,0
2017-01-17,95.47,96.17,94.63,95.34,515030,0
2017-01-18,95.79,96.11,93.83,94.42,678278,0
2017-01-19,91.51,91.85,90.21,90.55,2048973,0
2017-01-20,90.89,92.025,90.86,91.7,794665,0
2017-01-23,91.58,92.47,91.44,92.04,630109,0
2017-01-24,92.53,92.67,90.78,91.65,802358,0
2017-01-25,91.88,93.6,91.76,93.41,414867,0
2017-01-26,93.46,93.56,91.84,92.23,593850,0
2017-01-27,91.67,92.47,89.9601,90.93,1570069,0
2017-01-30,89.64,90.09,88.56,89.98,1333627,0
2017-01-31,89.72,91.75,89.32,91.69,1529555,0
2017-02-01,97,102,95.43,97.25,3738248,0
2017-02-02,97.38,98.54,94.72,95.08,1599043,0
2017-02-03,95.43,96.52,94.14,95.82,1104765,0
2017-02-06,96,96.24,93.3,93.85,1197703,0
2017-02-07,94.31,94.5,93.09,93.65,922119,0
2017-02-08,93.25,94.19,92.61,94.17,548707,0
2017-02-09,94.2,96.49,94.2,95.98,657406,0
2017-02-10,95.96,97.22,95.17,96.97,716802,0
2017-02-13,96.92,98.02,96.4001,97.61,577843,0
2017-02-14,97.67,99.28,97.31,98.39,570180,0
2017-02-15,98.27,100.12,98.1684,99.96,573245,0
2017-02-16,100,100.76,99.62,100.42,763199,0
2017-02-17,100.35,101.83,99.6,101.765,659950,0
2017-02-21,102.28,102.9,101.06,101.86,521931,0
2017-02-22,100.61,101.195,100.025,101.09,778286,0
2017-02-23,101.21,101.65,100.27,101.16,501040,0
2017-02-24,100.57,103.04,100.57,102.9,678574,0
2017-02-27,102.57,103.24,102.11,102.26,608023,0
2017-02-28,102.27,103.83,102.27,102.76,725239,0
2017-03-01,103.77,104.42,102.67,103.83,745482,0
2017-03-02,104.09,104.53,103.16,104.14,520756,0
2017-03-03,104.2,104.25,103.12,104.04,451567,0
2017-03-06,104.1,104.7,102.18,102.74,742771,0
2017-03-07,102.47,103.82,102.02,103.15,579832,0
2017-03-08,103.65,104.59,103.39,103.72,325567,0
2017-03-09,104.09,105.59,103.22,105.36,465662,0
2017-03-10,105.84,105.92,104.395,105.32,444777,0
2017-03-13,105.69,108.27,105.47,107.99,665790,0
2017-03-14,107.84,107.84,106.62,107.48,490480,0
2017-03-15,107.59,110.87,107.12,110.31,1082028,0
2017-03-16,110.65,111.396,109.76,110.47,616810,0
2017-03-17,110.89,113,110.56,111.85,1101055,0
2017-03-20,112.25,113.31,111.65,113.23,862349,0
2017-03-21,113.77,114.29,110.58,111.06,1027791,0
2017-03-22,110.95,112.49,110.25,111.99,509571,0
2017-03-23,111.93,113.33,111.35,112.55,526688,0
2017-03-24,112.64,114.99,112.64,113.87,644508,0
2017-03-27,113.42,114.49,112.21,114.02,551630,0
2017-03-28,113.76,114.35,113.215,113.9,386452,0
2017-03-29,113.81,114.92,113.252,114.23,295584,0
2017-03-30,114.59,114.98,113.75,113.96,600793,0
2017-03-31,113.7,115.2,113.46,114.71,545935,0
2017-04-03,115.13,116.75,114.8,116.36,1110025,0
2017-04-04,116.56,116.99,115.25,115.61,546208,0
2017-04-05,115.94,116.45,114.72,114.8,438727,0
2017-04-06,114.77,115.36,114.18,115.19,506221,0
2017-04-07,114.76,115.74,114.66,114.74,511730,0
2017-04-10,115.25,115.25,114.27,114.73,412779,0
2017-04-11,114.82,115.25,114.1,114.95,473945,0
2017-04-12,115.16,115.5,113.93,114.11,421120,0
2017-04-13,113.97,114.72,113.4,113.73,440841,0
2017-04-17,113.96,115.31,113.815,115.18,403411,0
2017-04-18,114.94,116.4,114.74,116.32,397313,0
2017-04-19,116.65,117.98,116.574,117.55,476548,0
2017-04-20,117.5,119.19,116.32,118.87,663683,0
2017-04-21,119.1,120.02,118.08,118.44,713557,0
2017-04-24,120.02,120.875,119.05,120.34,824324,0
2017-04-25,121.47,121.79,118.37,118.78,1074711,0
2017-04-26,119.24,120.06,118.45,119.74,570085,0
2017-04-27,119.96,120.41,119.16,120.09,1296539,0
2017-04-28,139.79,145.24,133.71,134.62,4319723,0
2017-05-01,135.39,136.33,133.03,133.68,1433294,0
2017-05-02,133.56,135.3,133.38,134.12,1642979,0
2017-05-03,134.5,135.84,131.32,131.97,1718929,0
2017-05-04,132.21,142.18,132.02,141.89,2072553,0
2017-05-05,141.69,141.85,137.769,138.03,1440066,0
2017-05-08,138.25,138.77,136.32,137,1411640,0
2017-05-09,137.97,138.97,137.23,138.17,730088,0
2017-05-10,137.96,138.355,135.81,137.01,1119265,0
2017-05-11,136.51,137.61,135.85,137.47,561025,0
2017-05-12,137.24,139.229,137.14,138.67,689628,0
2017-05-15,138.9,139.95,138.16,138.46,785950,0
2017-05-16,138.83,139.12,137.5,138.61,595772,0
2017-05-17,137.53,137.89,134.68,136.08,733776,0
2017-05-18,136,138.84,135.59,137.69,882702,0
2017-05-19,138,138.99,137.7,138.43,767872,0
2017-05-22,139.23,139.42,138.04,138.1,982949,0
2017-05-23,137.93,138.31,136.26,138.22,894555,0
2017-05-24,138.78,139.26,137.78,138.65,1017282,0
2017-05-25,138.71,141.94,138.71,141.39,1880300,0
2017-05-26,141.4,143.09,140.24,142.1,1176627,0
2017-05-30,142.56,144.45,141.7,143.33,766722,0
2017-05-31,144.59,146,142.6,145.2,1152169,0
2017-06-01,146.36,147,144.04,145.91,964418,0
2017-06-02,146.57,150.355,146.52,149.7,1215671,0
2017-06-05,150,150.56,148.6,148.83,830633,0
2017-06-06,148.74,149.53,147.4,148.62,534408,0
2017-06-07,149.15,149.64,148.57,149.13,652331,0
2017-06-08,149.25,151.91,148.46,151.82,776393,0
2017-06-09,152.16,153.93,146.11,148.85,1150345,0
2017-06-12,147.34,147.79,139,143.41,2236859,0
2017-06-13,144.17,146.03,142.04,144.38,1024294,0
2017-06-14,145.38,145.81,142.99,144.3,867392,0
2017-06-15,142.95,144.17,142.01,144.02,1055616,0
2017-06-16,144.78,145.51,144.01,145.26,17940259,0
2017-06-19,146.32,152.14,146.25,149.7,1635917,0
2017-06-20,150.08,150.84,146.77,146.99,943850,0
2017-06-21,147.16,149.77,147.153,149.42,670304,0
2017-06-22,150.07,150.98,148.85,149.69,622643,0
2017-06-23,154.85,154.85,151.24,153.5,2206218,0
2017-06-26,153.66,154.79,151.45,151.67,720893,0
2017-06-27,151.15,152.83,148.94,149.34,883099,0
2017-06-28,150.19,152.59,149.62,152.24,728066,0
2017-06-29,151.5,152.09,148.011,148.62,781082,0
2017-06-30,148.33,150.95,148.33,150.12,577216,0
2017-07-03,151.06,152.23,148.95,149.03,340637,0
2017-07-05,151.52,152.8,149.16,151.94,551918,0
2017-07-06,151.12,151.48,149.5,149.74,679595,0
2017-07-07,150.98,152.8,150.92,151.9,479679,0
2017-07-10,152.1,153.48,150.56,151.58,533002,0
2017-07-11,151.56,152.26,150.33,151.59,754943,0
2017-07-12,152.07,152.93,151.14,152.51,682727,0
2017-07-13,153.13,153.65,150.76,152.19,409836,0
2017-07-14,152.14,154.82,152.12,154.3,517870,0
2017-07-17,155.01,157.86,154.9,156.21,1003280,0
2017-07-18,155.99,156.75,155.11,156.02,555805,0
2017-07-19,157.09,159.45,156.76,159.28,893029,0
2017-07-20,159.5,160.54,158.1,160.17,946656,0
2017-07-21,160.31,160.93,158.42,158.87,837675,0
2017-07-24,158.67,161.81,158.65,161.22,833354,0
2017-07-25,161.81,161.81,158.45,158.56,1071010,0
2017-07-26,158.66,159.929,157.37,158.69,809275,0
2017-07-27,160.52,160.648,155.55,157.26,1488092,0
2017-07-28,168.1,173.79,160.37,173.06,2454712,0
2017-07-31,173.34,173.75,166.11,167.23,1291437,0
2017-08-01,167.41,171.65,167.37,169.43,1286548,0
2017-08-02,170.28,171.05,166.38,167.99,725548,0
2017-08-03,168.09,170.62,167.59,170.46,748263,0
2017-08-04,170.88,170.999,168.57,169.3,508491,0
2017-08-07,169.49,174.82,169.485,174.01,1088081,0
2017-08-08,173.89,176.84,173.35,173.62,1085556,0
2017-08-09,173.84,176.44,172.37,175.77,992181,0
2017-08-10,174.92,174.92,171.15,171.23,1084667,0
2017-08-11,171.76,175.16,171.48,173.56,719970,0
2017-08-14,173.91,175.357,173.68,174.16,610680,0
2017-08-15,174.88,178.58,174.18,177.97,893545,0
2017-08-16,178.89,179.762,176.807,178.37,628674,0
2017-08-17,177.9,177.9,169.13,169.33,1952173,0
2017-08-18,169.96,172.18,167.274,168.61,1393519,0
2017-08-21,168.51,169.64,165.179,167.98,949876,0
2017-08-22,167.97,173,166.64,172.55,900504,0
2017-08-23,172.33,173.84,170.79,172.85,867957,0
2017-08-24,174,175.96,173.35,175.31,926339,0
2017-08-25,175.41,176.2,171.55,172.55,822647,0
2017-08-28,173.02,175.925,173.02,175.11,597781,0
2017-08-29,173.03,174.61,172.27,173.97,698643,0
2017-08-30,173.55,174.905,172.91,174.88,589391,0
2017-08-31,175.05,177.07,173.935,176.74,999270,0
2017-09-01,176.81,177.4,173.88,176.38,665443,0
2017-09-05,176.42,179.96,176.42,179.33,1043821,0
2017-09-06,180,180.36,175.37,176.63,685588,0
2017-09-07,176.56,180.55,174.441,179.99,1003487,0
2017-09-08,179.8,181.99,179.083,181.48,566345,0
2017-09-11,185.61,185.61,181.49,184.12,739181,0
2017-09-12,184.8,186.1,182.55,185.66,639926,0
2017-09-13,185.18,185.87,183.26,183.57,998165,0
2017-09-14,183.415,185.485,182.1,184.86,872017,0
2017-09-15,184.5,185.6,183.16,184.5,1862214,0
2017-09-18,185.95,188.97,185.055,188.34,1111082,0
2017-09-19,189.07,190.04,186.04,187.18,893367,0
2017-09-20,187.83,189.01,186.54,188.78,565025,0
2017-09-21,188.76,189.389,184.75,186.32,640899,0
2017-09-22,186.2,188.24,186.05,188,575880,0
2017-09-25,187.4,187.455,183.53,184.89,605378,0
2017-09-26,185.61,186.1,183.04,184.2,692677,0
2017-09-27,184.49,186.805,183.21,184.78,676107,0
2017-09-28,184.5,184.77,180.312,183.04,890343,0
2017-09-29,183.6,186.62,182.06,186.27,785489,0
2017-10-02,187.16,187.98,185.05,187.22,705766,0
2017-10-03,187.75,188.38,185.2,186.45,558780,0
2017-10-04,186.41,186.87,184.67,185.98,599860,0
2017-10-05,185.44,187.49,185.21,186.61,641625,0
2017-10-06,186.99,191.78,186.15,187.04,1104398,0
2017-10-09,186.83,189.28,185.485,188.13,779823,0
2017-10-10,188.53,189.92,188.13,188.67,665154,0
2017-10-11,188.22,193.185,188.22,192.46,879084,0
2017-10-12,192.79,194.84,192.2,192.38,740547,0
2017-10-13,192.85,193.94,191.35,192.81,699786,0
2017-10-16,193.01,195.6,192.21,193.37,1187811,0
2017-10-17,193.46,196.04,192.65,194.27,805635,0
2017-10-18,194.72,196,193.62,194.23,775762,0
2017-10-19,194.23,196.89,191.8,196.85,928081,0
2017-10-20,196.67,201.7,196.67,200.88,2865684,0
2017-10-23,205.45,205.99,202.46,202.76,1226528,0
2017-10-24,202.76,205.07,198.435,203.72,1110752,0
2017-10-25,203,203.89,200.27,201.75,1106130,0
2017-10-26,202.59,207.65,199.45,202.98,1928923,0
2017-10-27,225.64,239.83,223.56,235.94,3294986,0
2017-10-30,234.35,243.27,233.36,235.57,1407498,0
2017-10-31,235.1,240.66,235.05,238.98,951743,0
2017-11-01,243,244.6,232.311,234.95,1441566,0
2017-11-02,235.38,237.95,233,233.47,1037612,0
2017-11-03,233.85,242.55,233.85,241.35,1035508,0
2017-11-06,244.02,246.83,238.59,244.5,1063586,0
2017-11-07,245,246.84,243.66,246.46,613456,0
2017-11-08,246,253.65,246,252.74,1080484,0
2017-11-09,251.8,254.19,245.531,249.63,1313281,0
2017-11-10,249.38,251.015,246.26,249.46,927592,0
