Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.8,12.14,11.64,12.11,458795,0
2005-02-28,11.99,12.06,11.51,11.68,654344,0
2005-03-01,11.67,11.8,11.45,11.67,671776,0
2005-03-02,11.91,11.92,11.48,11.49,558739,0
2005-03-03,11.57,11.77,11.45,11.67,1069859,0
2005-03-04,11.69,11.8,11.22,11.25,943404,0
2005-03-07,11.25,11.3,11.1,11.17,920007,0
2005-03-08,11.1,11.14,10.83,10.83,690532,0
2005-03-09,10.89,11,10.08,10.31,1513994,0
2005-03-10,10.41,10.7,10.29,10.55,1176389,0
2005-03-11,10.54,10.73,10.21,10.41,693653,0
2005-03-14,10.4,10.92,10.33,10.83,749152,0
2005-03-15,10.76,11.13,10.3,10.4,1546774,0
2005-03-16,10.35,10.41,10.17,10.38,704792,0
2005-03-17,10.38,10.48,10.25,10.43,1106815,0
2005-03-18,10.4,10.6,10.24,10.3,732885,0
2005-03-21,10.31,10.39,10.11,10.26,292566,0
2005-03-22,10.21,10.75,10.2,10.58,1063006,0
2005-03-23,10.67,10.7,10.5,10.63,545031,0
2005-03-24,10.64,11.37,10.6,11.15,1073269,0
2005-03-28,11.15,11.28,10.77,10.88,526635,0
2005-03-29,10.93,11,10.38,10.47,900615,0
2005-03-30,10.55,10.75,10.5,10.75,471479,0
2005-03-31,10.62,10.67,10.25,10.38,792439,0
2005-04-01,10.5,10.82,9.78,10.01,1419949,0
2005-04-04,10.1,10.18,9.68,10.05,1232598,0
2005-04-05,10.04,10.44,10.04,10.44,1138419,0
2005-04-06,10.77,11.69,10.5,11.33,3034386,0
2005-04-07,11.59,11.68,10.97,11.34,1003161,0
2005-04-08,11.31,11.42,10.91,11.01,889019,0
2005-04-11,10.99,11.37,10.94,11.12,856570,0
2005-04-12,11.03,11.63,10.78,11.57,1153268,0
2005-04-13,11.63,11.89,11.23,11.3,1111485,0
2005-04-14,11.51,11.64,11.26,11.26,959596,0
2005-04-15,11.28,11.8,11.28,11.66,1425638,0
2005-04-18,11.59,11.84,11.35,11.54,1071012,0
2005-04-19,11.57,11.66,11.11,11.55,1270358,0
2005-04-20,11.64,11.84,11.49,11.83,705680,0
2005-04-21,11.84,12.19,11.78,12.13,826362,0
2005-04-22,12.2,12.35,11.68,12.04,1312448,0
2005-04-25,12.1,12.17,11.85,12.14,419531,0
2005-04-26,12.16,12.17,11.79,11.84,765831,0
2005-04-27,11.77,11.87,11.47,11.62,869462,0
2005-04-28,11.55,11.58,11.11,11.11,541482,0
2005-04-29,11.25,11.5,10.91,11.25,803101,0
2005-05-02,11.15,11.49,10.94,11.46,1432432,0
2005-05-03,11.43,11.62,11.2,11.48,1119816,0
2005-05-04,11.5,11.73,11.3,11.67,874071,0
2005-05-05,11.84,11.84,11.35,11.58,1385106,0
2005-05-06,11.7,11.88,11.55,11.77,558099,0
2005-05-09,11.73,11.93,11.53,11.85,447143,0
2005-05-10,11.77,11.94,11.68,11.75,918433,0
2005-05-11,11.88,11.88,11.56,11.72,496706,0
2005-05-12,11.48,11.93,11.28,11.55,543488,0
2005-05-13,11.69,11.78,11,11.24,916184,0
2005-05-16,11.22,11.47,11,11.4,429466,0
2005-05-17,11.42,11.42,10.85,11.15,654525,0
2005-05-18,11.21,11.54,11.15,11.42,637580,0
2005-05-19,11.45,11.66,11.4,11.66,657350,0
2005-05-20,11.82,11.86,11.29,11.45,1221720,0
2005-05-23,11.42,11.6,11.09,11.46,1010350,0
2005-05-24,11.47,11.58,11.1,11.12,1219788,0
2005-05-25,11.05,11.15,10.63,10.73,736341,0
2005-05-26,10.95,11.07,10.77,10.85,775896,0
2005-05-27,10.95,12.02,10.61,11.68,2910620,0
2005-05-31,11.62,11.85,11.57,11.6,832850,0
2005-06-01,11.55,11.95,11.55,11.78,862741,0
2005-06-02,11.87,11.89,11.68,11.78,423696,0
2005-06-03,11.72,11.74,11.36,11.45,953111,0
2005-06-06,11.5,11.55,11.26,11.28,406223,0
2005-06-07,11.27,11.54,11.25,11.34,664940,0
2005-06-08,11.35,11.57,11.34,11.46,806643,0
2005-06-09,11.37,11.82,11.25,11.79,876473,0
2005-06-10,11.8,12.02,11.8,11.99,625326,0
2005-06-13,11.96,12.48,11.96,12.25,1173812,0
2005-06-14,12.32,12.95,12.25,12.94,2263387,0
2005-06-15,12.95,12.95,12.57,12.94,1103870,0
2005-06-16,13,13.25,12.95,13.25,1040101,0
2005-06-17,12.75,12.95,12.35,12.87,2248677,0
2005-06-20,12.9,13.09,12.87,12.91,795876,0
2005-06-21,12.88,13.07,12.81,12.89,671799,0
2005-06-22,13,13.1,12.9,13.04,888981,0
2005-06-23,13.07,13.25,13,13.1,1175427,0
2005-06-24,13.9,14.09,13.04,13.21,4918593,0
2005-06-27,13.09,13.28,13.01,13.17,1382029,0
2005-06-28,13.3,13.53,13.24,13.47,1075835,0
2005-06-29,13.52,13.56,13.31,13.37,1331681,0
2005-06-30,13.32,13.41,13.13,13.22,733369,0
2005-07-01,13.2,13.34,12.76,13.15,722736,0
2005-07-05,13.14,13.63,12.98,13.63,743866,0
2005-07-06,13.65,13.73,13,13.66,923781,0
2005-07-07,13.64,13.84,13.5,13.79,947314,0
2005-07-08,13.9,14.55,13.85,14.5,1282804,0
2005-07-11,14.6,14.64,14.13,14.47,2321345,0
2005-07-12,14.47,14.55,14.17,14.21,1145394,0
2005-07-13,14.14,14.31,13.88,13.97,883932,0
2005-07-14,14.1,14.11,13.88,14.03,636785,0
2005-07-15,13.96,14.5,13.96,14.4,882276,0
2005-07-18,14.3,14.5,14.2,14.36,597743,0
2005-07-19,14.38,14.96,14.38,14.86,918139,0
2005-07-20,14.67,16.07,14.65,15.82,2364088,0
2005-07-21,15.82,16,15.32,15.67,967006,0
2005-07-22,15.6,15.85,15.26,15.85,604406,0
2005-07-25,15.8,15.86,15.43,15.49,436389,0
2005-07-26,15.3,16.07,15.25,15.81,675971,0
2005-07-27,15.8,15.93,15.16,15.45,579147,0
2005-07-28,15.56,15.6,15.31,15.4,716490,0
2005-07-29,15.46,15.64,15.26,15.5,705112,0
2005-08-01,15.46,16.14,15.46,16.06,1051617,0
2005-08-02,16.01,16.49,16,16.4,1224657,0
2005-08-03,16.41,16.55,16.22,16.35,547250,0
2005-08-04,16.27,16.33,15.7,15.8,519545,0
2005-08-05,15.84,16.75,15.84,16.03,1792013,0
2005-08-08,16.1,16.35,15.19,15.45,1787513,0
2005-08-09,15.46,15.97,15.29,15.8,916103,0
2005-08-10,15.92,16.1,15.59,15.82,640309,0
2005-08-11,15.73,15.85,15.49,15.6,839782,0
2005-08-12,15.5,15.9,15.44,15.76,686198,0
2005-08-15,15.7,16.05,15.6,15.84,463286,0
2005-08-16,15.89,16,15.4,15.44,370872,0
2005-08-17,15.42,15.65,15.16,15.47,473961,0
2005-08-18,15.38,15.67,15.18,15.4,551367,0
2005-08-19,15.36,15.52,15.2,15.24,584159,0
2005-08-22,15.28,15.87,15.25,15.83,817557,0
2005-08-23,18.05,18.27,16.78,17.67,7535506,0
2005-08-24,17.49,18.24,17.3,17.97,2360941,0
2005-08-25,17.98,18.43,17.59,17.74,1912738,0
2005-08-26,17.62,17.73,17.27,17.28,878746,0
2005-08-29,17.25,17.98,17.21,17.9,793431,0
2005-08-30,17.96,18.1,17.7,17.83,754093,0
2005-08-31,17.92,18.78,17.87,18.78,1468552,0
2005-09-01,18.68,18.91,18.32,18.58,973081,0
2005-09-02,18.5,18.75,18.11,18.27,514172,0
2005-09-06,18.42,19.08,18.28,19.08,1332417,0
2005-09-07,19.14,19.87,18.95,19.16,1800180,0
2005-09-08,19,19.11,18.2,18.6,1748932,0
2005-09-09,18.6,18.72,17.62,18.69,1719367,0
2005-09-12,18.7,19.06,18.64,18.84,813924,0
2005-09-13,18.84,18.91,18.19,18.39,734189,0
2005-09-14,18.5,18.55,17.98,18.03,697095,0
2005-09-15,18.1,18.49,18.1,18.17,835752,0
2005-09-16,18.28,18.64,18.12,18.64,944870,0
2005-09-19,18.7,18.86,18.51,18.75,986389,0
2005-09-20,18.86,18.99,18.59,18.67,1141903,0
2005-09-21,17.75,18,16.75,17,2873590,0
2005-09-22,16.88,17.01,16.48,16.93,1278570,0
2005-09-23,16.96,17.07,16.46,16.79,733853,0
2005-09-26,16.88,17.2,16.78,17,622479,0
2005-09-27,17.4,17.48,16.5,16.95,1208226,0
2005-09-28,16.91,17.13,16.66,16.86,740811,0
2005-09-29,16.85,17.18,16.7,16.95,599923,0
2005-09-30,17.05,17.11,16.63,16.8,666826,0
2005-10-03,16.89,17.48,16.81,17.08,1569553,0
2005-10-04,17.1,17.79,17.06,17.25,968444,0
2005-10-05,17.18,17.4,16.71,16.92,1755327,0
2005-10-06,16.9,17,15.76,15.96,1914019,0
2005-10-07,15.99,16.31,15.73,15.81,1048956,0
2005-10-10,15.83,16.19,15.76,16.05,1099242,0
2005-10-11,16.19,16.32,15.4,15.54,1385921,0
2005-10-12,15.43,15.43,14.69,14.89,1673253,0
2005-10-13,14.95,15.75,14.83,15.54,1258190,0
2005-10-14,15.65,15.99,15.26,15.98,933414,0
2005-10-17,15.92,16.26,15.58,15.94,646283,0
2005-10-18,15.98,15.98,15.41,15.46,796229,0
2005-10-19,15.34,15.75,15.09,15.64,1574890,0
2005-10-20,15.53,15.64,15.23,15.34,764710,0
2005-10-21,15.3,15.59,15.3,15.41,548508,0
2005-10-24,15.54,16.33,15.33,16.33,898432,0
2005-10-25,16.2,16.47,16.08,16.36,468339,0
2005-10-26,16.31,16.83,16.25,16.57,743766,0
2005-10-27,16.28,16.44,15.63,15.71,871160,0
2005-10-28,15.75,16.1,15.71,15.88,640184,0
2005-10-31,16.03,16.45,15.94,16.29,597721,0
2005-11-01,16.21,16.63,16.19,16.42,612511,0
2005-11-02,16.42,16.92,16.35,16.86,523557,0
2005-11-03,17.01,17.59,16.85,16.88,1111767,0
2005-11-04,17.9,19,17.5,18.99,2794317,0
2005-11-07,18.99,19,17.88,18.1,1872024,0
2005-11-08,18.02,18.36,17.93,18.19,805311,0
2005-11-09,18.25,18.55,17.87,18.19,1338944,0
2005-11-10,18.28,18.59,18.02,18.39,798902,0
2005-11-11,18.32,18.55,18.2,18.49,501836,0
2005-11-14,18.43,18.57,17.97,18.1,451089,0
2005-11-15,18.14,18.49,17.91,17.99,776451,0
2005-11-16,17.98,18.3,17.5,17.74,723191,0
2005-11-17,17.69,18.31,17.6,18.25,819680,0
2005-11-18,18.36,18.73,18.23,18.51,726900,0
2005-11-21,18.45,19.05,18.31,18.93,792946,0
2005-11-22,18.91,19.87,18.74,19.66,1602369,0
2005-11-23,19.68,19.76,19.08,19.15,648462,0
2005-11-25,19.05,19.19,18.78,18.85,193603,0
2005-11-28,18.82,19.1,18.4,18.46,1283192,0
2005-11-29,18.46,18.79,18.42,18.57,809067,0
2005-11-30,18.45,18.72,18.09,18.18,1108641,0
2005-12-01,18.15,18.72,18.11,18.6,1444149,0
2005-12-02,18.6,18.88,18.33,18.56,1003263,0
2005-12-05,18.65,18.75,18.41,18.63,1149274,0
2005-12-06,18.64,18.75,18.27,18.42,1080504,0
2005-12-07,18.75,18.83,18.24,18.66,1351989,0
2005-12-08,18.68,18.99,18.33,18.59,1576509,0
2005-12-09,18.6,18.91,18.29,18.41,801934,0
2005-12-12,18.4,18.43,17.44,17.72,1204440,0
2005-12-13,17.8,18.08,17.62,17.67,1216571,0
2005-12-14,17.86,18.26,17.7,17.99,942859,0
2005-12-15,18.05,18.44,18,18.31,954692,0
2005-12-16,18.5,18.82,18.29,18.48,1343380,0
2005-12-19,18.59,18.85,17.81,17.85,1580957,0
2005-12-20,17.82,18.06,17.52,17.66,1145140,0
2005-12-21,17.76,18.03,17.61,17.92,1282821,0
2005-12-22,17.95,17.95,17.4,17.52,1256333,0
2005-12-23,17.57,18.46,17.52,18.19,1553706,0
2005-12-27,18.34,18.35,17.77,17.88,896974,0
2005-12-28,18.01,18.06,17.63,17.79,1756724,0
2005-12-29,19.08,19.81,18.7,19.65,10001986,0
2005-12-30,19.68,19.72,18.9,19.12,1918608,0
2006-01-03,19.27,21,18.96,20.52,4950926,0
2006-01-04,21.72,22.22,21.57,21.95,13321888,0
2006-01-05,22.15,22.85,21.68,22.58,5760563,0
2006-01-06,22.94,23.48,22.61,23.11,4146796,0
2006-01-09,23.99,25.24,23.78,25.22,7319240,0
2006-01-10,24.5,25.2,24.3,25.04,3866871,0
2006-01-11,25.36,25.46,24.55,24.77,3127435,0
2006-01-12,24.45,24.9,24.2,24.4,2974683,0
2006-01-13,24,24.84,24,24.43,1990179,0
2006-01-17,24.25,24.45,24.1,24.43,976786,0
2006-01-18,24.2,24.65,24.01,24.31,1439989,0
2006-01-19,24.38,25.15,24.1,24.57,1964534,0
2006-01-20,23.96,24.05,22.75,23.2,3663005,0
2006-01-23,23.14,23.5,22.76,23.35,1411345,0
2006-01-24,23.5,23.55,23.23,23.4,1127340,0
2006-01-25,23.43,24.01,23.39,23.43,1381896,0
2006-01-26,23.71,24.12,23.42,24.11,1257141,0
2006-01-27,24.18,24.85,24.16,24.49,1282779,0
2006-01-30,24.59,24.74,24.14,24.2,1250948,0
2006-01-31,24.15,24.4,23.84,24.34,1076080,0
2006-02-01,24.18,24.89,24.18,24.54,1287353,0
2006-02-02,24.39,24.62,23.32,23.42,1582359,0
2006-02-03,23.35,23.43,22.81,23.13,1055381,0
2006-02-06,23.23,23.43,22.6,23.04,1138351,0
2006-02-07,22.87,22.9,22.27,22.6,1443273,0
2006-02-08,23.89,23.89,23.04,23.37,1697140,0
2006-02-09,23.54,23.77,22.83,22.96,1138179,0
2006-02-10,22.85,22.94,22.04,22.77,1172096,0
2006-02-13,22.76,22.85,21.89,22.2,1295829,0
2006-02-14,22.27,23.26,22.21,23.16,1325159,0
2006-02-15,23.22,23.75,23,23.39,1032900,0
2006-02-16,23.23,23.85,23.03,23.75,1354659,0
2006-02-17,23.96,24.22,23.3,23.55,1445676,0
2006-02-21,23.66,23.81,22.75,22.84,1076647,0
2006-02-22,22.84,23.46,22.55,23.36,734770,0
2006-02-23,23.39,23.9,23.01,23.62,838325,0
2006-02-24,23.6,24.01,23.37,24,830384,0
2006-02-27,24,26.74,23.83,26.71,5854108,0
2006-02-28,26.15,26.27,25.05,25.41,3249452,0
2006-03-01,25.41,26.81,24.9,26.46,2827919,0
2006-03-02,26.3,26.49,25.51,25.88,1253147,0
2006-03-03,25.89,26.75,25.56,25.74,1656612,0
2006-03-06,25.9,25.94,25.07,25.24,1050379,0
2006-03-07,25.09,25.42,24.08,24.25,1571222,0
2006-03-08,24.13,25.07,23.61,24.82,1585051,0
2006-03-09,24.91,25.35,24.51,24.58,1192681,0
2006-03-10,24.63,25.22,24.43,24.93,815324,0
2006-03-13,24.96,25.36,24.74,24.79,850328,0
2006-03-14,24.7,25.34,24.57,25.2,832819,0
2006-03-15,25.12,25.83,25.12,25.7,867062,0
2006-03-16,25.7,25.9,25.16,25.21,745533,0
2006-03-17,25.29,25.5,25.09,25.16,1230579,0
2006-03-20,25.15,26.73,25.13,25.89,1573719,0
2006-03-21,25.9,25.97,24.51,24.71,1168109,0
2006-03-22,24.68,25.3,23.84,25.13,1115492,0
2006-03-23,25.03,25.15,24,24.06,1092145,0
2006-03-24,24.15,24.68,23.9,24.15,1160343,0
2006-03-27,24.08,24.16,23.52,23.73,914839,0
2006-03-28,23.65,23.86,23.09,23.09,995565,0
2006-03-29,22.97,23.04,22.44,22.84,1679090,0
2006-03-30,22.79,23.2,22.28,22.3,2172182,0
2006-03-31,22.3,22.57,21.78,22.05,3216888,0
2006-04-03,21.96,22.33,21.82,21.91,2139746,0
2006-04-04,21.94,22.33,21.46,21.84,1182664,0
2006-04-05,22.1,22.26,21.75,21.92,1526216,0
2006-04-06,22.18,22.3,21.12,21.2,1809561,0
2006-04-07,21.2,21.62,20.68,20.97,2011997,0
2006-04-10,20.9,21.5,20.78,21.21,1823437,0
2006-04-11,21.2,21.29,20.52,20.74,2240915,0
2006-04-12,20.6,21.13,19.8,21.07,1708795,0
2006-04-13,20.95,22.7,20.65,21.96,5580801,0
2006-04-17,22.4,22.73,21.4,21.54,7763159,0
2006-04-18,21.46,21.8,21.13,21.63,2185701,0
2006-04-19,21.45,21.7,20.91,21.21,2920772,0
2006-04-20,21.25,22.3,21.2,22.05,3576377,0
2006-04-21,22.2,22.22,21.46,21.58,1507933,0
2006-04-24,21.59,21.86,21.37,21.63,1717717,0
2006-04-25,21.57,21.68,21.23,21.41,1406662,0
2006-04-26,21.49,21.7,21.24,21.56,1001256,0
2006-04-27,21.34,22,21.24,21.43,1474520,0
2006-04-28,21.31,21.85,21.13,21.47,987299,0
2006-05-01,21.5,22,21.02,21.15,1103874,0
2006-05-02,21.12,21.32,20.26,20.49,1351076,0
2006-05-03,20.3,21.12,20.15,21,1081143,0
2006-05-04,20.92,21.32,20.75,21.25,701180,0
2006-05-05,21.46,22.01,21.25,21.66,924812,0
2006-05-08,21.54,21.75,21.29,21.52,1042847,0
2006-05-09,21.4,21.6,21.3,21.38,599015,0
2006-05-10,21.32,21.49,20.91,21.16,1659387,0
2006-05-11,21.05,21.15,20.5,20.76,1591964,0
2006-05-12,20.67,20.96,20.06,20.86,2078728,0
2006-05-15,20.72,21.09,20.03,20.52,971910,0
2006-05-16,20.45,20.76,20.31,20.42,988211,0
2006-05-17,20.2,20.35,19.55,19.94,1465969,0
2006-05-18,19.89,20.5,19.41,19.66,1303472,0
2006-05-19,19.75,20.12,18.83,19.93,3162421,0
2006-05-22,19.77,19.99,19.46,19.68,1687336,0
2006-05-23,19.63,19.95,18.55,18.74,2364237,0
2006-05-24,18.73,18.93,18.02,18.53,2247825,0
2006-05-25,19.25,20.05,19.23,19.97,1660474,0
2006-05-26,19.97,21,19.79,20.47,1689001,0
2006-05-30,20.3,20.5,20,20.02,831075,0
2006-05-31,20.16,20.37,19.62,19.82,1329080,0
2006-06-01,19.88,20.21,19.5,20.21,1025008,0
2006-06-02,20.25,20.74,20.04,20.62,1015900,0
2006-06-05,20.5,20.6,19.55,19.6,1258787,0
2006-06-06,19.63,19.85,19.09,19.81,1203976,0
2006-06-07,19.75,20.31,19.52,20.15,1186890,0
2006-06-08,20.04,20.58,19.48,20.51,1962626,0
2006-06-09,20.5,20.92,20.08,20.1,963187,0
2006-06-12,20.1,20.28,19.02,19.12,1008373,0
2006-06-13,19.06,19.14,17.95,18.03,1829895,0
2006-06-14,18.07,18.64,17.76,18.57,1354774,0
2006-06-15,18.76,19.5,18.7,19.38,987957,0
2006-06-16,19.32,19.42,18.55,18.64,1807355,0
2006-06-19,18.58,18.72,17.91,18.07,706014,0
2006-06-20,18.09,18.36,17.86,17.99,549755,0
2006-06-21,17.98,18.55,17.92,18.33,501254,0
2006-06-22,18.29,18.65,18.27,18.46,682854,0
2006-06-23,18.39,19.6,18.23,19.13,1499657,0
2006-06-26,19,19.15,18.59,18.8,732656,0
2006-06-27,18.8,18.88,17.9,17.94,974102,0
2006-06-28,18,18.18,17.4,17.91,900132,0
2006-06-29,17.94,18.81,17.86,18.75,1525904,0
2006-06-30,18.83,19.22,18.48,18.92,1119580,0
2006-07-03,18.88,19.11,18.79,19.11,315948,0
2006-07-05,18.94,19.05,18.5,18.7,754970,0
2006-07-06,18.72,18.99,18.55,18.7,597354,0
2006-07-07,18.64,18.83,18.09,18.17,992187,0
2006-07-10,18.54,18.65,17.79,17.88,608909,0
2006-07-11,17.81,18.07,17.5,17.98,788647,0
2006-07-12,18.01,18.18,17.49,17.54,587364,0
2006-07-13,17.44,17.45,16.58,16.7,1106487,0
2006-07-14,16.67,16.83,16.27,16.61,1666043,0
2006-07-17,16.58,16.94,16.22,16.37,472994,0
2006-07-18,16.35,16.49,15.71,16.04,1500102,0
2006-07-19,16,16.9,16,16.65,1082893,0
2006-07-20,16.73,16.84,16.3,16.35,758997,0
2006-07-21,16.27,16.32,15.71,15.92,1066998,0
2006-07-24,15.97,16.73,15.97,16.6,714246,0
2006-07-25,16.63,17.11,16.55,16.91,761816,0
2006-07-26,16.84,17.5,16.65,17.24,824024,0
2006-07-27,17.4,17.49,16.58,16.79,638415,0
2006-07-28,16.91,17.39,16.86,17.17,602539,0
2006-07-31,17.13,17.25,16.79,17.16,603123,0
2006-08-01,16.97,17,16.47,16.62,775929,0
2006-08-02,16.64,17.06,16.61,16.71,567007,0
2006-08-03,16.52,17.34,16.21,17.32,997821,0
2006-08-04,17.5,17.94,16.79,17,921923,0
2006-08-07,16.93,17.02,16.5,16.61,602796,0
2006-08-08,16.6,16.65,15.79,16.21,799947,0
2006-08-09,16.77,17.39,16.32,16.57,1237183,0
2006-08-10,16.48,16.52,15.89,16.15,1597224,0
2006-08-11,16.05,16.2,15.9,16,919372,0
2006-08-14,16.07,16.38,16,16.01,879101,0
2006-08-15,16.23,16.62,16.17,16.49,667640,0
2006-08-16,16.63,16.82,16.36,16.69,610728,0
2006-08-17,16,16.5,15.53,16.34,1488900,0
2006-08-18,16.41,16.45,16.07,16.41,983464,0
2006-08-21,16.26,16.27,15.94,16.03,610341,0
2006-08-22,15.99,16.15,15.86,16.03,715650,0
2006-08-23,16.06,16.15,15.8,15.87,665133,0
2006-08-24,15.9,16.17,15.86,16.01,532158,0
2006-08-25,15.9,16.46,15.9,16.22,665102,0
2006-08-28,16.21,16.63,16.16,16.46,528056,0
2006-08-29,16.49,16.57,16.15,16.51,738321,0
2006-08-30,16.48,16.96,16.45,16.61,681483,0
2006-08-31,16.71,16.94,16.34,16.35,1156506,0
2006-09-01,16.35,16.44,16.09,16.13,1122406,0
2006-09-05,16.14,16.78,16.08,16.58,1071988,0
2006-09-06,16.49,16.59,15.97,15.97,993375,0
2006-09-07,15.9,15.98,15.38,15.52,1216816,0
2006-09-08,15.51,15.7,15.21,15.23,1138350,0
2006-09-11,15.17,15.26,14.88,15.01,1277277,0
2006-09-12,15,15.31,14.75,15.13,1147417,0
2006-09-13,15.03,15.3,14.96,15.06,945390,0
2006-09-14,15.04,15.14,14.82,14.85,883787,0
2006-09-15,14.97,14.98,14.4,14.85,1933071,0
2006-09-18,14.74,15.04,14.55,14.93,1013541,0
2006-09-19,14.93,15.15,14.49,14.7,973269,0
2006-09-20,14.87,14.98,14.38,14.45,821531,0
2006-09-21,14.44,14.44,13.64,13.69,1675774,0
2006-09-22,13.65,13.78,12.95,13.18,2682586,0
2006-09-25,13.25,13.72,13.12,13.55,1245352,0
2006-09-26,13.55,14.29,13.47,14.17,2899565,0
2006-09-27,14.06,14.66,14,14.64,1784951,0
2006-09-28,14.65,15.17,14.65,15.07,2380560,0
2006-09-29,15.02,15.98,14.94,15.85,2725838,0
2006-10-02,15.79,15.79,15,15.1,1551986,0
2006-10-03,15.04,15.39,14.52,15.31,1559639,0
2006-10-04,15.22,15.76,14.99,15.7,876214,0
2006-10-05,15.65,16.3,15.6,16.14,1460251,0
2006-10-06,16.02,16.11,15.76,15.82,539879,0
2006-10-09,15.75,16.25,15.55,16.1,650194,0
2006-10-10,16.18,16.18,15.59,15.65,1369115,0
2006-10-11,15.55,15.83,15.2,15.54,1456496,0
2006-10-12,15.58,16.17,15.58,16.09,856878,0
2006-10-13,16.07,16.55,15.92,16.48,925888,0
2006-10-16,16.44,16.63,16.12,16.4,674618,0
2006-10-17,16.24,16.3,15.9,16.18,857426,0
2006-10-18,16.25,16.5,16.07,16.43,877755,0
2006-10-19,16.5,16.57,16.16,16.42,1105891,0
2006-10-20,16.51,17.03,16.32,16.89,1041870,0
2006-10-23,16.76,17,16.59,16.73,707950,0
2006-10-24,16.74,16.8,16.34,16.63,941227,0
2006-10-25,16.75,17,16.65,16.91,715732,0
2006-10-26,16.93,17.25,16.72,17.21,773294,0
2006-10-27,17.2,17.6,17.08,17.48,966366,0
2006-10-30,17.41,17.46,16.85,17.06,828040,0
2006-10-31,17.01,17.09,16.65,16.8,592002,0
2006-11-01,16.88,16.88,16.06,16.1,1079569,0
2006-11-02,15.93,16.44,15.77,16.25,857040,0
2006-11-03,15,15.7,14.9,15.25,2979464,0
2006-11-06,15.26,15.79,15.23,15.69,1589161,0
2006-11-07,15.76,16.45,15.76,16.35,1318349,0
2006-11-08,16.24,16.57,15.9,16.47,652587,0
2006-11-09,16.38,16.49,15.56,15.69,1042047,0
2006-11-10,15.7,15.83,15.49,15.68,703235,0
2006-11-13,15.7,16.18,15.58,16.15,1129037,0
2006-11-14,16.17,16.29,15.76,16.25,927819,0
2006-11-15,16.2,16.32,15.99,16.19,892857,0
2006-11-16,16.25,16.34,15.96,16.27,578371,0
2006-11-17,16.25,16.35,16.02,16.28,601012,0
2006-11-20,16.01,16.28,15.8,16.09,741499,0
2006-11-21,16.1,16.14,15.62,15.75,1071051,0
2006-11-22,15.74,16.17,15.71,16.09,845301,0
2006-11-24,15.95,16.09,15.81,16.03,168130,0
2006-11-27,15.94,15.98,15.15,15.2,1361738,0
2006-11-28,15.16,15.42,15,15.04,1244494,0
2006-11-29,15.23,15.45,15.07,15.25,762587,0
2006-11-30,15.26,15.34,14.98,15.18,1298304,0
2006-12-01,15.25,15.4,15,15.26,963991,0
2006-12-04,15.3,15.67,15.2,15.48,1398990,0
2006-12-05,15.59,15.93,15.56,15.85,1113298,0
2006-12-06,15.86,15.89,15.52,15.61,1004124,0
2006-12-07,15.65,15.65,14.76,14.97,2052922,0
2006-12-08,14.95,15.06,14.69,14.86,1086924,0
2006-12-11,14.83,14.84,14.3,14.55,1379873,0
2006-12-12,14.5,14.55,14.21,14.31,1150447,0
2006-12-13,14.28,14.4,13.8,13.87,1835513,0
2006-12-14,13.91,14.05,13.75,13.79,2234380,0
2006-12-15,13.88,14.18,13.82,14.12,2255520,0
2006-12-18,13.98,14.14,13.83,13.92,2355555,0
2006-12-19,13.81,13.92,13.57,13.7,1450997,0
2006-12-20,13.69,14.1,13.6,13.7,2199187,0
2006-12-21,13.66,13.79,13.45,13.45,1541077,0
2006-12-22,13.48,13.83,13.45,13.59,1566604,0
2006-12-26,13.55,13.7,13.52,13.66,1217243,0
2006-12-27,13.64,13.82,13.45,13.67,1266214,0
2006-12-28,13.59,13.65,13.3,13.4,1457005,0
2006-12-29,13.34,13.5,13.32,13.37,1477992,0
2007-01-03,13.48,13.59,12.81,13.09,1983057,0
2007-01-04,13.11,13.65,13.01,13.58,1879550,0
2007-01-05,13.5,13.64,13.32,13.58,1333009,0
2007-01-08,13.8,13.88,13.25,13.8,2516322,0
2007-01-09,13.79,14.01,13.61,13.92,2435162,0
2007-01-10,13.81,14.24,13.77,14.16,1866730,0
2007-01-11,14.13,14.39,14.08,14.17,1189746,0
2007-01-12,14.14,15.65,14.09,15.37,4414312,0
2007-01-16,15.34,15.34,14.9,15.04,2034265,0
2007-01-17,15.06,15.15,14.9,14.96,1586636,0
2007-01-18,14.91,15,14.72,14.85,1525482,0
2007-01-19,14.8,15.03,14.63,15,967435,0
2007-01-22,14.94,14.94,14.57,14.59,1789146,0
2007-01-23,14.6,15,14.51,14.66,1413672,0
2007-01-24,14.69,14.72,14.42,14.58,2352457,0
2007-01-25,14.6,15.01,14.5,14.99,2153348,0
2007-01-26,14.99,15.22,14.81,15.19,1793841,0
2007-01-29,15.1,15.2,14.91,15.04,1369293,0
2007-01-30,15,15.14,14.85,15,1468581,0
2007-01-31,14.95,15.1,14.8,14.92,1240675,0
2007-02-01,14.92,15.1,14.81,14.93,1470018,0
2007-02-02,14.96,14.97,14.76,14.81,949204,0
2007-02-05,14.82,15.05,14.74,15,1008160,0
2007-02-06,14.97,15,14.72,14.85,1663647,0
2007-02-07,14.85,15.09,14.85,15,1730279,0
2007-02-08,15.95,17.3,15.6,17.01,5552378,0
2007-02-09,16.87,17.23,16.52,16.84,2509601,0
2007-02-12,16.84,16.91,16.28,16.47,1135278,0
2007-02-13,16.54,16.99,16.54,16.89,1179641,0
2007-02-14,16.87,17.3,16.87,17.01,1491413,0
2007-02-15,17.02,17.19,16.86,17.07,1056012,0
2007-02-16,17.06,17.66,16.8,17.62,1528743,0
2007-02-20,17.56,17.84,17.4,17.66,1529861,0
2007-02-21,17.61,17.84,17.55,17.82,976945,0
2007-02-22,17.84,17.84,17.64,17.83,1253290,0
2007-02-23,17.77,17.8,17.34,17.42,970995,0
2007-02-26,17.52,17.65,17.34,17.45,867450,0
2007-02-27,17.15,17.16,16.27,16.74,2103523,0
2007-02-28,16.76,16.84,16.3,16.4,1196608,0
2007-03-01,16.12,16.43,15.8,16.18,1365283,0
2007-03-02,16,16.04,15.36,15.38,2656600,0
2007-03-05,15.25,15.82,15.17,15.31,1427258,0
2007-03-06,15.49,15.97,15.44,15.81,1220701,0
2007-03-07,15.97,15.99,15.61,15.75,921160,0
2007-03-08,15.86,15.93,15.58,15.63,923902,0
2007-03-09,15.8,15.9,15.52,15.68,1007026,0
2007-03-12,15.7,15.87,15.63,15.77,807588,0
2007-03-13,15.65,15.7,15.19,15.21,1143632,0
2007-03-14,15.15,15.18,14.7,15.06,1352661,0
2007-03-15,15.05,15.33,14.98,15.29,678897,0
2007-03-16,15.28,15.4,15.03,15.05,1085105,0
2007-03-19,15.16,15.54,15.07,15.38,817701,0
2007-03-20,15.41,15.51,15.29,15.5,381527,0
2007-03-21,15.53,15.79,15.27,15.75,855531,0
2007-03-22,15.7,15.81,15.55,15.64,587479,0
2007-03-23,15.58,15.66,15.29,15.58,663890,0
2007-03-26,15.55,15.58,15.25,15.39,538523,0
2007-03-27,15.35,15.44,15.09,15.35,1151881,0
2007-03-28,15.25,15.72,15.19,15.5,1672481,0
2007-03-29,15.6,15.67,15.04,15.27,966154,0
2007-03-30,15.33,15.56,15.13,15.44,975307,0
2007-04-02,15.41,15.51,15.23,15.35,1082947,0
2007-04-03,15.4,15.77,15.32,15.68,813566,0
2007-04-04,15.64,15.82,15.55,15.61,658016,0
2007-04-05,15.61,15.81,15.5,15.8,792184,0
2007-04-09,15.84,15.92,15.61,15.7,477515,0
2007-04-10,15.67,15.85,15.56,15.56,502753,0
2007-04-11,15.6,15.61,15.15,15.45,791343,0
2007-04-12,15.38,15.66,15.15,15.41,1244963,0
2007-04-13,15.37,15.66,15.37,15.47,1205843,0
2007-04-16,15.54,16.72,15.44,16.66,2364486,0
2007-04-17,16.65,17.12,16.6,16.8,2041071,0
2007-04-18,16.77,16.93,16.64,16.69,979595,0
2007-04-19,16.55,16.79,16.3,16.48,1046740,0
2007-04-20,16.56,17.1,16.53,16.96,1498577,0
2007-04-23,16.95,17.2,16.76,17.17,1289697,0
2007-04-24,17.15,17.18,16.73,16.75,1314328,0
2007-04-25,16.79,17.02,16.65,16.96,724986,0
2007-04-26,16.91,16.95,16.72,16.95,511492,0
2007-04-27,16.87,16.87,16.5,16.79,671937,0
2007-04-30,16.78,16.94,16.38,16.43,1424763,0
2007-05-01,16.48,16.68,16.11,16.57,900305,0
2007-05-02,16.02,17.05,16.02,16.95,1119572,0
2007-05-03,16.91,17.14,16.78,17.06,1046083,0
2007-05-04,17.1,17.1,16.82,17.06,627153,0
2007-05-07,16.99,17.17,16.74,16.8,638730,0
2007-05-08,16.7,16.84,16.21,16.73,1020279,0
2007-05-09,16.59,16.66,16.38,16.62,523778,0
2007-05-10,16.47,16.54,16.1,16.24,989116,0
2007-05-11,16.32,16.64,16.14,16.55,673255,0
2007-05-14,16.5,16.87,16.41,16.45,640993,0
2007-05-15,16.4,17.2,16.17,16.53,1032184,0
2007-05-16,16.55,16.81,16.41,16.76,1039271,0
2007-05-17,16.66,17.1,16.59,16.81,1093365,0
2007-05-18,16.82,17.2,16.77,17.08,670908,0
2007-05-21,17.02,17.81,17.02,17.49,1060758,0
2007-05-22,17.45,17.79,17.39,17.69,646588,0
2007-05-23,17.77,17.85,17.39,17.47,1157225,0
2007-05-24,17.4,17.54,16.91,16.96,891771,0
2007-05-25,17.05,17.34,16.94,17.02,520996,0
2007-05-29,17,17.38,16.94,17.1,844131,0
2007-05-30,16.31,16.44,15.79,16.28,3121391,0
2007-05-31,16.09,16.24,15.67,16.06,1790241,0
2007-06-01,16.07,16.15,15.75,15.98,1296325,0
2007-06-04,15.86,15.97,15.65,15.79,1036908,0
2007-06-05,15.71,15.82,15.47,15.7,1131072,0
2007-06-06,15.58,15.74,15.41,15.41,1002399,0
2007-06-07,15.34,15.44,14.89,15.21,1653753,0
2007-06-08,15.14,15.14,14.86,14.97,1744219,0
2007-06-11,14.9,15.24,14.88,14.97,1215191,0
2007-06-12,14.91,15,14.39,14.43,1933138,0
2007-06-13,14.47,14.74,14.38,14.61,1234292,0
2007-06-14,14.7,15.52,14.7,15.06,1246463,0
2007-06-15,15.28,15.33,15.1,15.24,1295877,0
2007-06-18,15.27,15.27,14.87,15.1,699252,0
2007-06-19,15,15.27,14.76,15.07,1044047,0
2007-06-20,15.11,15.46,15.11,15.12,1298506,0
2007-06-21,15.03,15.28,15,15.28,807709,0
2007-06-22,15.15,15.25,14.59,14.78,1050776,0
2007-06-25,14.77,15,14.6,14.71,835945,0
2007-06-26,14.75,14.93,14.6,14.63,1011356,0
2007-06-27,14.51,14.95,14.49,14.89,1002382,0
2007-06-28,14.82,14.99,14.56,14.83,1056022,0
2007-06-29,14.9,15.12,14.57,14.6,1001830,0
2007-07-02,14.85,15,14.55,14.9,644523,0
2007-07-03,14.79,14.91,14.69,14.79,298249,0
2007-07-05,14.85,14.88,14.56,14.75,719469,0
2007-07-06,14.72,14.94,14.58,14.91,668535,0
2007-07-09,14.91,14.93,14.64,14.84,722546,0
2007-07-10,14.7,14.83,14.51,14.59,1000084,0
2007-07-11,14.62,14.66,14.31,14.39,1095294,0
2007-07-12,14.35,14.86,14.35,14.8,1001470,0
2007-07-13,14.8,15.04,14.61,14.99,594296,0
2007-07-16,14.97,14.97,14.64,14.76,781582,0
2007-07-17,14.77,14.88,14.41,14.44,1119615,0
2007-07-18,14.4,14.55,14.21,14.48,1069541,0
2007-07-19,14.55,14.8,14.5,14.72,753624,0
2007-07-20,14.68,14.73,14.34,14.43,977434,0
2007-07-23,14.46,14.5,14.07,14.25,815613,0
2007-07-24,14.16,15.49,14.11,14.91,2988217,0
2007-07-25,15,15.1,14.81,15.02,2309521,0
2007-07-26,14.81,14.99,14.49,14.67,1608350,0
2007-07-27,14.59,14.82,14.3,14.39,1446124,0
2007-07-30,14.33,14.79,14,14.46,2439884,0
2007-07-31,14.58,14.78,14.24,14.24,1466119,0
2007-08-01,14.25,14.97,14.11,14.72,1552461,0
2007-08-02,14.6,14.87,14.45,14.78,1023415,0
2007-08-03,14.99,17.26,14.66,16.63,5228967,0
2007-08-06,16.64,17.06,16.19,16.74,2569942,0
2007-08-07,16.68,16.74,16.13,16.64,1591758,0
2007-08-08,16.83,18.29,16.7,17.9,2926365,0
2007-08-09,17.42,18.35,17.2,17.99,1986136,0
2007-08-10,17.65,17.77,16.8,16.99,2458041,0
2007-08-13,17.14,17.35,16.37,16.58,1314780,0
2007-08-14,16.65,17.07,16.55,16.66,787341,0
2007-08-15,16.5,17.32,16.5,16.56,1427355,0
2007-08-16,16.53,17.46,16.5,17.33,1658591,0
2007-08-17,17.94,18,17.31,17.41,1864232,0
2007-08-20,17.5,17.62,17.25,17.5,498887,0
2007-08-21,17.44,17.62,16.94,17.13,594114,0
2007-08-22,17.33,17.45,17.03,17.24,495536,0
2007-08-23,17.38,17.39,16.85,16.93,725276,0
2007-08-24,16.91,17.01,16.74,17,358763,0
2007-08-27,16.91,17,16.5,16.51,414832,0
2007-08-28,16.4,16.68,16.36,16.38,592863,0
2007-08-29,16.51,16.73,16.27,16.69,485418,0
2007-08-30,16.51,16.9,16.5,16.7,590285,0
2007-08-31,16.88,16.99,16.65,16.85,463803,0
2007-09-04,16.81,17.35,16.81,17.2,1144713,0
2007-09-05,17.01,17.1,16.8,16.83,611469,0
2007-09-06,16.85,17.01,16.69,16.8,491965,0
2007-09-07,16.67,16.76,16.44,16.47,627603,0
2007-09-10,16.61,17.13,16.34,16.48,720121,0
2007-09-11,16.58,16.8,16.43,16.54,583208,0
2007-09-12,16.51,16.7,16.24,16.26,532385,0
2007-09-13,16.37,16.42,15.9,16.17,666296,0
2007-09-14,16.02,16.25,16.02,16.16,430634,0
2007-09-17,16.15,16.21,15.93,16.04,517109,0
2007-09-18,16.09,16.75,15.96,16.73,788104,0
2007-09-19,16.75,17.06,16.74,17,1422730,0
2007-09-20,16.95,17.12,16.84,16.91,690592,0
2007-09-21,17,17.12,16.93,16.99,947044,0
2007-09-24,16.95,17.02,16.62,16.76,614860,0
2007-09-25,16.62,16.92,16.58,16.68,778625,0
2007-09-26,16.81,17.98,16.79,17.92,1506246,0
2007-09-27,17.98,17.99,17.59,17.7,586836,0
2007-09-28,17.76,18.51,17.6,18.4,1585261,0
2007-10-01,18.39,18.49,17.99,18.38,725519,0
2007-10-02,18.5,18.5,18.19,18.34,465177,0
2007-10-03,18.2,18.5,18.11,18.4,866514,0
2007-10-04,18.42,18.42,18.11,18.13,1046265,0
2007-10-05,18.25,18.64,18,18.38,1073323,0
2007-10-08,18.38,18.53,18.03,18.23,1009116,0
2007-10-09,18.21,18.39,18.18,18.39,756273,0
2007-10-10,18.41,18.6,18.23,18.56,715311,0
2007-10-11,18.65,18.78,17.68,17.76,1023240,0
2007-10-12,17.79,18.35,17.65,17.72,1070459,0
2007-10-15,17.71,18.2,17.35,17.47,799304,0
2007-10-16,17.49,17.53,16.2,16.74,2922299,0
2007-10-17,16.87,17.17,16.8,17.04,1137481,0
2007-10-18,16.85,17,16.41,16.8,650489,0
2007-10-19,16.78,16.8,16.23,16.23,729907,0
2007-10-22,16.13,16.73,16.1,16.51,1044406,0
2007-10-23,16.61,16.76,16.11,16.72,695460,0
2007-10-24,16.53,16.7,15.99,16.46,1194671,0
2007-10-25,16.55,17.12,16.55,16.98,978051,0
2007-10-26,17.16,17.33,16.77,17.22,692441,0
2007-10-29,17.2,17.2,16.46,16.88,922950,0
2007-10-30,16.74,16.93,16.6,16.66,420018,0
2007-10-31,16.36,16.5,15.64,16.2,4432662,0
2007-11-01,15.96,16.07,15.3,15.31,2211058,0
2007-11-02,15.52,15.54,13.56,14.19,7059198,0
2007-11-05,14.01,14.38,13.87,14.3,1451016,0
2007-11-06,14.13,14.35,13.84,14.31,1270177,0
2007-11-07,14.11,14.15,13.53,13.53,1686769,0
2007-11-08,13.66,13.68,13.02,13.5,1363472,0
2007-11-09,13.49,13.65,13.3,13.34,1263397,0
2007-11-12,13.34,13.56,13.3,13.31,910097,0
2007-11-13,13.41,13.62,13.26,13.6,668324,0
2007-11-14,13.53,13.67,13.1,13.55,1876144,0
2007-11-15,13.44,13.71,13.17,13.32,961398,0
2007-11-16,13.31,13.6,13.14,13.41,1214090,0
2007-11-19,13.29,13.29,12.6,12.85,1560729,0
2007-11-20,13,13.12,12.3,12.76,1572947,0
2007-11-21,12.69,13.64,12.69,13.08,2717210,0
2007-11-23,13.25,13.7,13.25,13.62,755711,0
2007-11-26,13.67,14.1,13.63,13.66,1578614,0
2007-11-27,13.73,14.09,13.64,14.06,855749,0
2007-11-28,14.14,14.53,14.07,14.33,1141439,0
2007-11-29,14.3,14.55,14.14,14.32,793012,0
2007-11-30,14.47,14.58,14.06,14.26,1003630,0
2007-12-03,14.22,14.54,14.22,14.34,938621,0
2007-12-04,14.27,14.66,14.22,14.61,1270565,0
2007-12-05,14.79,14.79,14.47,14.6,669886,0
2007-12-06,14.61,15.33,14.57,15.14,1009500,0
2007-12-07,15.2,15.23,14.79,14.88,716022,0
2007-12-10,14.85,15.31,14.78,15.05,501930,0
2007-12-11,15.09,15.28,14.57,14.57,625753,0
2007-12-12,14.79,15.37,14.68,15.02,728318,0
2007-12-13,15.03,15.19,14.94,15.17,693731,0
2007-12-14,15,15.07,14.59,14.71,792984,0
2007-12-17,14.65,14.81,14.42,14.45,680427,0
2007-12-18,14.69,14.72,14.15,14.22,1777658,0
2007-12-19,14.38,15,14.23,14.88,1359955,0
2007-12-20,15.06,15.37,14.94,15.36,846100,0
2007-12-21,15.61,15.88,15.49,15.86,1975531,0
2007-12-24,15.85,16.27,15.58,16.24,425864,0
2007-12-26,16,16.38,15.85,16.25,532624,0
2007-12-27,16.1,16.55,15.85,15.86,736205,0
2007-12-28,15.98,16.09,15.8,15.87,443314,0
2007-12-31,15.76,15.78,15.45,15.59,713165,0
2008-01-02,15.79,15.97,15.05,15.1,1324496,0
2008-01-03,15.12,15.45,14.84,14.9,1063708,0
2008-01-04,14.77,14.99,14.55,14.79,826024,0
2008-01-07,14.89,15.5,14.8,15.46,1107918,0
2008-01-08,15.52,15.71,15.16,15.19,1061580,0
2008-01-09,15.13,15.48,15.05,15.39,1027930,0
2008-01-10,15.24,16,15.1,15.74,808438,0
2008-01-11,15.55,15.73,15.23,15.38,665387,0
2008-01-14,15.53,15.55,15.1,15.33,751330,0
2008-01-15,15.09,15.33,14.58,14.77,1578095,0
2008-01-16,14.76,15.4,14.73,15.03,1173564,0
2008-01-17,15.1,15.13,14.4,14.55,1697449,0
2008-01-18,14.45,14.67,13.9,14.2,1525729,0
2008-01-22,13.89,14.54,13.76,14.03,1789311,0
2008-01-23,13.64,14.15,13.35,14.05,1385484,0
2008-01-24,14.01,14.16,13.6,13.76,1052468,0
2008-01-25,13.84,14.03,13.44,13.61,870202,0
2008-01-28,13.51,13.8,13.44,13.75,568994,0
2008-01-29,13.79,13.89,13.41,13.64,1085450,0
2008-01-30,13.53,13.8,13.25,13.33,744725,0
2008-01-31,13.12,13.51,12.95,13.32,1224938,0
2008-02-01,13.41,13.8,13.33,13.7,1178295,0
2008-02-04,13.69,13.75,13.46,13.69,866728,0
2008-02-05,13.44,13.7,13.31,13.47,1250746,0
2008-02-06,13.63,13.74,13.21,13.34,994892,0
2008-02-07,13.35,13.72,13.19,13.68,956398,0
2008-02-08,13.73,14,13.44,13.57,1853554,0
2008-02-11,13.6,13.75,13.41,13.43,1399184,0
2008-02-12,13.59,13.59,13.09,13.32,2518326,0
2008-02-13,13.49,13.49,13.19,13.39,813576,0
2008-02-14,13.39,13.58,13.02,13.12,1100266,0
2008-02-15,13.02,13.13,12.79,12.89,955103,0
2008-02-19,13.01,13.21,12.95,13.04,1170400,0
2008-02-20,12.97,13.2,12.9,13.18,1060195,0
2008-02-21,13.21,13.42,12.85,13.16,1191123,0
2008-02-22,13.19,13.19,12.82,13.04,1197773,0
2008-02-25,13.15,13.34,12.96,13.16,934065,0
2008-02-26,13.1,13.6,13.05,13.23,1459435,0
2008-02-27,13.1,13.43,13.07,13.15,506001,0
2008-02-28,13.4,13.65,13.16,13.4,1516096,0
2008-02-29,13.34,13.66,12.86,12.94,1471441,0
2008-03-03,12.92,12.93,12.54,12.73,1286573,0
2008-03-04,12.58,12.71,12.33,12.64,1762561,0
2008-03-05,12.73,12.94,12.44,12.57,1173025,0
2008-03-06,12.48,12.82,12.37,12.4,1010225,0
2008-03-07,12.29,12.43,10.97,11.26,6601879,0
2008-03-10,10.76,11.15,10.58,10.78,3546509,0
2008-03-11,10.92,11.18,10.83,11.18,2094074,0
2008-03-12,11.15,11.41,10.95,10.96,1632054,0
2008-03-13,10.81,11.29,10.68,11.21,1494285,0
2008-03-14,11.28,11.38,10.77,11.12,2042372,0
2008-03-17,10.96,11.32,10.79,10.81,2206199,0
2008-03-18,10.97,11.05,10.32,10.85,1536203,0
2008-03-19,10.94,11.25,10.78,10.82,1405162,0
2008-03-20,10.92,11.13,10.76,11.09,2522155,0
2008-03-24,11.16,11.79,11.1,11.66,966359,0
2008-03-25,11.62,11.84,11.45,11.49,1036724,0
2008-03-26,11.41,11.53,11.21,11.45,695138,0
2008-03-27,11.48,11.75,11.4,11.5,786885,0
2008-03-28,11.49,11.6,11.02,11.08,736683,0
2008-03-31,11.12,11.93,11.08,11.88,1211306,0
2008-04-01,11.99,12.19,11.74,12.06,1072348,0
2008-04-02,12.03,12.18,11.92,12.03,1248628,0
2008-04-03,12,12.01,11.76,11.87,2814458,0
2008-04-04,11.9,11.98,11.69,11.81,594457,0
2008-04-07,11.87,11.99,11.52,11.66,538841,0
2008-04-08,11.56,11.73,11.5,11.69,614257,0
2008-04-09,11.45,11.45,10.87,10.95,2264930,0
2008-04-10,10.98,11.49,10.94,11.33,1406578,0
2008-04-11,11.26,11.4,11.08,11.11,975358,0
2008-04-14,11.09,11.2,10.87,11.19,825660,0
2008-04-15,11.23,11.23,10.81,11.04,1086126,0
2008-04-16,11.08,11.42,11.02,11.41,1175881,0
2008-04-17,11.35,11.35,11.03,11.13,528169,0
2008-04-18,11.33,11.46,11.2,11.41,999350,0
2008-04-21,11.29,11.49,11.25,11.38,741883,0
2008-04-22,11.31,11.5,11.04,11.27,1057331,0
2008-04-23,11.31,11.42,11.14,11.3,899002,0
2008-04-24,11.33,11.67,11.19,11.53,680200,0
2008-04-25,11.6,11.61,11.18,11.43,850713,0
2008-04-28,11.47,12.22,11.47,12.1,1277793,0
2008-04-29,12.1,12.22,11.94,12.01,1346448,0
2008-04-30,12.25,12.72,12.23,12.43,1978765,0
2008-05-01,12.45,12.86,12.45,12.84,1159703,0
2008-05-02,12.92,12.99,12.74,12.85,2081171,0
2008-05-05,12.85,12.99,12.64,12.89,1055352,0
2008-05-06,12.84,13.25,12.62,13.06,1431664,0
2008-05-07,13.05,13.15,12.77,12.79,1211249,0
2008-05-08,12.87,13.05,12.82,13.02,1046575,0
2008-05-09,12.77,13.08,12.75,12.98,653827,0
2008-05-12,13.03,13.31,12.98,13.3,665197,0
2008-05-13,13.33,13.4,13.07,13.3,532051,0
2008-05-14,13.32,13.39,13.15,13.2,540034,0
2008-05-15,13.18,13.37,13.06,13.28,606910,0
2008-05-16,13.63,13.93,13.44,13.75,1189586,0
2008-05-19,13.71,13.75,13.34,13.51,804311,0
2008-05-20,13.41,13.53,13.22,13.42,694367,0
2008-05-21,13.55,13.59,12.95,13.05,941084,0
2008-05-22,13.03,13.94,12.99,13.62,1349544,0
2008-05-23,12.1,13.1,12.03,12.75,4674793,0
2008-05-27,12.53,12.67,11.9,11.95,2385253,0
2008-05-28,11.99,12.23,11.78,12.13,1746128,0
2008-05-29,12.12,12.85,12.11,12.78,1329661,0
2008-05-30,12.79,12.84,12.41,12.67,1318925,0
2008-06-02,12.64,12.64,12,12.16,1351013,0
2008-06-03,12.23,12.5,12,12.06,2151770,0
2008-06-04,12.02,12.54,11.99,12.48,1242953,0
2008-06-05,12.5,13.02,12.4,13.02,1285379,0
2008-06-06,12.95,12.96,12.45,12.57,1332722,0
2008-06-09,12.64,12.76,12.06,12.36,1522778,0
2008-06-10,12.5,12.61,12.38,12.48,1346511,0
2008-06-11,12.42,12.42,11.8,11.89,1633583,0
2008-06-12,11.96,12.02,11.76,11.8,861286,0
2008-06-13,11.91,11.99,11.75,11.9,577703,0
2008-06-16,12.82,12.99,12.47,12.59,2429912,0
2008-06-17,12.57,12.98,12.57,12.84,1286866,0
2008-06-18,12.69,12.97,12.51,12.54,1488582,0
2008-06-19,12.61,13.04,12.61,12.98,1370376,0
2008-06-20,12.9,13.14,12.75,12.89,1796411,0
2008-06-23,12.76,12.88,12.24,12.24,1445170,0
2008-06-24,12.25,12.55,12.11,12.29,1083191,0
2008-06-25,12.33,12.73,12.31,12.68,917107,0
2008-06-26,12.5,12.88,12.44,12.64,878456,0
2008-06-27,12.56,12.75,12.38,12.7,1378516,0
2008-06-30,12.58,12.83,12.36,12.36,2159755,0
2008-07-01,12.24,12.55,12.04,12.49,1454536,0
2008-07-02,12.43,12.62,12.29,12.53,1306673,0
2008-07-03,12.53,12.58,12.15,12.33,505528,0
2008-07-07,12.38,12.51,12.1,12.36,914695,0
2008-07-08,12.31,13.22,12.24,13.22,1199689,0
2008-07-09,13.25,13.42,12.91,12.93,1207213,0
2008-07-10,12.74,13.37,12.74,13.31,920069,0
2008-07-11,13.22,13.77,13.03,13.72,1103466,0
2008-07-14,13.81,13.82,13.36,13.73,999020,0
2008-07-15,13.53,13.99,13.53,13.85,1034744,0
2008-07-16,13.91,14.45,13.85,14.29,1298727,0
2008-07-17,14.24,14.79,14.07,14.58,1963908,0
2008-07-18,14.56,14.6,14.38,14.44,1016702,0
2008-07-21,14.52,15.1,14.45,14.91,1473091,0
2008-07-22,14.86,15.19,14.86,15.15,896894,0
2008-07-23,15.15,15.3,14.97,15.08,787005,0
2008-07-24,15.09,15.09,14.78,14.91,761461,0
2008-07-25,15.06,15.49,15.06,15.35,733307,0
2008-07-28,15.34,15.64,15.04,15.12,925900,0
2008-07-29,15.11,15.49,15.08,15.25,921605,0
2008-07-30,15.34,15.46,14.95,15.22,665280,0
2008-07-31,15,15.97,15,15.75,1174728,0
2008-08-01,14.89,15.43,14.75,15.3,1325740,0
2008-08-04,15.33,15.59,14.95,15.14,1109313,0
2008-08-05,15.24,15.43,15.02,15.41,1245630,0
2008-08-06,15.45,15.45,15.07,15.43,995581,0
2008-08-07,15.15,15.36,14.5,14.51,1906061,0
2008-08-08,14.81,16.49,14.61,16.05,2482701,0
2008-08-11,16.22,17.05,16.01,16.89,1863921,0
2008-08-12,16.87,16.89,16.32,16.45,1644498,0
2008-08-13,16.29,16.44,15.82,15.99,1701119,0
2008-08-14,16.01,16.31,15.97,16.23,2400345,0
2008-08-15,16.39,16.82,16.17,16.38,1311218,0
2008-08-18,16.5,16.7,14.29,14.73,3358672,0
2008-08-19,14.71,15,14.2,14.41,2925963,0
2008-08-20,14.43,14.91,14.15,14.81,2526101,0
2008-08-21,14.6,14.88,14.46,14.75,1641726,0
2008-08-22,14.94,15.06,14.68,14.98,960835,0
2008-08-25,14.95,15.11,14.61,14.64,822922,0
2008-08-26,14.62,14.97,14.55,14.6,854738,0
2008-08-27,14.57,14.57,12.6,12.9,4542746,0
2008-08-28,12.96,13.6,12.94,13.56,1749325,0
2008-08-29,13.47,13.57,13.34,13.37,1306798,0
2008-09-02,13.57,14,13.57,13.72,2336165,0
2008-09-03,13.71,14.08,13.71,13.96,5076800,0
2008-09-04,13.85,14.01,13.57,13.65,1622472,0
2008-09-05,13.6,13.69,13.27,13.43,1545842,0
2008-09-08,13.64,13.8,13.38,13.56,2010410,0
2008-09-09,13.61,13.9,13.15,13.17,1273684,0
2008-09-10,13.48,13.5,13.1,13.25,1452602,0
2008-09-11,13.05,13.33,12.93,13.32,1419808,0
2008-09-12,13.26,13.32,12.93,12.99,1079270,0
2008-09-15,12.93,13.02,12.37,12.47,1372461,0
2008-09-16,12.26,13.04,12.11,12.79,1422834,0
2008-09-17,12.8,13.38,11.94,11.97,2142887,0
2008-09-18,12.21,12.59,11.79,12.37,3014104,0
2008-09-19,13.11,13.34,12.63,13.08,3174052,0
2008-09-22,13.11,13.42,12.5,12.54,989072,0
2008-09-23,12.53,13.11,12.53,12.9,913710,0
2008-09-24,12.89,13.08,12.6,12.91,1199544,0
2008-09-25,12.94,13.38,12.94,13.2,858607,0
2008-09-26,13,13.62,12.8,13.51,1384240,0
2008-09-29,13.39,13.54,13.1,13.35,1409627,0
2008-09-30,13.41,13.71,13.01,13.3,823746,0
2008-10-01,13.2,13.39,13.07,13.26,888029,0
2008-10-02,13.16,13.4,12.92,13.01,834208,0
2008-10-03,13.19,13.54,12.61,12.74,814444,0
2008-10-06,12.51,12.56,11.46,12.14,1161672,0
2008-10-07,12.34,12.54,11.44,11.44,1256766,0
2008-10-08,11.32,11.55,10.83,11.08,1656557,0
2008-10-09,11.25,11.34,9.87,10.02,1189304,0
2008-10-10,9.65,10.23,9.1,9.94,2003963,0
2008-10-13,10.36,11.29,10.07,11.27,919953,0
2008-10-14,11.49,11.86,10.87,11.22,970628,0
2008-10-15,11.15,11.24,9.66,9.67,1351727,0
2008-10-16,9.72,10.43,9.4,10.42,1345389,0
2008-10-17,10.07,11.41,9.96,10.13,1218686,0
2008-10-20,10.35,10.86,9.98,10.82,611634,0
2008-10-21,10.69,11.34,10.65,11.05,691472,0
2008-10-22,10.84,10.97,10.46,10.67,937915,0
2008-10-23,10.67,11,9.85,10.54,1310449,0
2008-10-24,10.03,10.3,9.75,9.94,1114315,0
2008-10-27,9.84,9.84,8.72,8.75,972948,0
2008-10-28,8.94,9.41,8.52,9.34,866411,0
2008-10-29,9.41,9.55,9.09,9.17,1119378,0
2008-10-30,9.42,9.76,9.11,9.59,675389,0
2008-10-31,9.52,10.08,9.44,9.88,813287,0
2008-11-03,9.87,10.27,9.6,10.1,648196,0
2008-11-04,10.17,10.41,7.65,9.11,2473527,0
2008-11-05,9.05,9.4,8.7,8.71,864277,0
2008-11-06,8.52,8.86,8.04,8.07,763446,0
2008-11-07,8.34,8.34,7.92,8,1019649,0
2008-11-10,8.03,8.23,7.94,8.12,1800044,0
2008-11-11,8.1,8.22,7.86,7.89,816349,0
2008-11-12,7.79,8,7.39,7.42,995931,0
2008-11-13,7.45,7.67,6.76,7.63,1806984,0
2008-11-14,7.5,8.06,7.5,7.65,1273991,0
2008-11-17,7.58,8.07,7.58,7.64,974144,0
2008-11-18,7.65,7.81,7.31,7.51,729906,0
2008-11-19,7.51,7.69,6.47,6.58,1031657,0
2008-11-20,6.54,6.57,6.02,6.1,1150827,0
2008-11-21,6.18,6.39,5.55,6.37,1623613,0
2008-11-24,5.91,6.99,5.91,6.88,1112606,0
2008-11-25,6.93,7,6.71,6.95,894137,0
2008-11-26,6.81,7.49,6.7,7.45,841947,0
2008-11-28,7.4,7.53,7.13,7.38,249180,0
2008-12-01,7.6,8,6.73,6.76,1102087,0
2008-12-02,6.9,7.41,6.7,7.37,1378936,0
2008-12-03,7.18,7.47,6.95,7.21,1235392,0
2008-12-04,7.15,7.92,7.06,7.68,1734358,0
2008-12-05,7.54,7.82,7.13,7.82,1148138,0
2008-12-08,8.04,9.85,8.02,9.54,2400942,0
2008-12-09,9.42,9.72,8.31,8.55,1173313,0
2008-12-10,8.66,8.84,8.47,8.7,767084,0
2008-12-11,9,10.7,8.97,9.94,2943542,0
2008-12-12,9.71,10.2,9.47,10.08,1070962,0
2008-12-15,10.09,10.2,9.65,9.74,741784,0
2008-12-16,9.95,10.37,9.75,10.34,869068,0
2008-12-17,10.21,10.6,10.11,10.42,851748,0
2008-12-18,10.45,10.7,10.16,10.3,1233086,0
2008-12-19,10.57,11.42,9.6,9.83,4304894,0
2008-12-22,9.99,10.17,9.78,10.09,1289232,0
2008-12-23,9.92,10.46,9.92,10.13,658513,0
2008-12-24,10.15,10.52,10.1,10.38,329105,0
2008-12-26,10.43,10.58,10.24,10.42,198239,0
2008-12-29,10.38,10.5,10,10.17,608120,0
2008-12-30,10.22,10.42,9.99,10.42,599242,0
2008-12-31,10.41,10.71,10.24,10.65,806416,0
2009-01-02,10.67,10.83,10.29,10.71,568795,0
2009-01-05,10.69,10.78,10.37,10.73,597414,0
2009-01-06,10.87,11.1,10.66,10.7,783731,0
2009-01-07,10.57,11,10.55,10.71,601476,0
2009-01-08,10.71,10.9,10.55,10.9,596634,0
2009-01-09,10.87,10.97,10.22,10.27,650354,0
2009-01-12,10.22,10.32,9.92,10.02,344900,0
2009-01-13,10.02,10.62,9.93,10.62,1213945,0
2009-01-14,10.46,10.93,10.45,10.75,875650,0
2009-01-15,10.74,11.2,10.39,11.11,777028,0
2009-01-16,11.17,11.23,10.58,10.88,555594,0
2009-01-20,10.71,10.85,9.91,9.97,525539,0
2009-01-21,10.05,10.85,9.95,10.78,834663,0
2009-01-22,10.54,10.79,10.22,10.47,599898,0
2009-01-23,10.19,10.8,10.12,10.71,735299,0
2009-01-26,10.78,11.25,10.65,10.85,464979,0
2009-01-27,10.85,11.62,10.85,11.56,641626,0
2009-01-28,11.68,12.15,11.62,11.98,903595,0
2009-01-29,11.84,11.95,11.48,11.63,681378,0
2009-01-30,11.71,11.85,11.46,11.47,574911,0
2009-02-02,11.36,11.82,11.36,11.76,707988,0
2009-02-03,11.97,12.04,11.6,11.91,574128,0
2009-02-04,11.95,12.67,11.88,11.98,1296019,0
2009-02-05,11.94,12.31,11.44,11.65,1717621,0
2009-02-06,10.6,11.52,10.55,11.51,1292887,0
2009-02-09,11.41,11.53,11.02,11.5,718761,0
2009-02-10,11.47,11.7,11.13,11.33,1096273,0
2009-02-11,11.24,11.34,11.05,11.32,957048,0
2009-02-12,11.19,11.77,11.05,11.73,849485,0
2009-02-13,11.7,11.89,11.55,11.84,759669,0
2009-02-17,11.47,11.61,11.23,11.24,842612,0
2009-02-18,11.4,11.4,10.88,11.09,977119,0
2009-02-19,11.18,11.38,11.1,11.3,860420,0
2009-02-20,11.1,11.25,10.95,11.16,1000046,0
2009-02-23,11.17,11.17,10.84,10.93,1097057,0
2009-02-24,11.04,11.45,10.89,11.39,927677,0
2009-02-25,11.29,11.4,11.12,11.19,856987,0
2009-02-26,11.25,11.26,10.55,10.66,760158,0
2009-02-27,10.54,10.61,10,10.08,869565,0
2009-03-02,9.87,9.94,9.17,9.19,1294396,0
2009-03-03,9.35,9.44,8.83,8.92,1389603,0
2009-03-04,9.08,9.16,8.73,8.97,715234,0
2009-03-05,8.79,8.89,8.29,8.4,876514,0
2009-03-06,8.46,8.57,8.32,8.49,620504,0
2009-03-09,8.38,8.8,8.26,8.35,560263,0
2009-03-10,8.51,9.05,8.4,9.01,921553,0
2009-03-11,9.08,9.41,8.83,8.84,529969,0
2009-03-12,8.83,9.98,8.69,9.91,754221,0
2009-03-13,9.93,10.14,9.86,10.05,392343,0
2009-03-16,10.17,10.17,9.55,9.56,483393,0
2009-03-17,9.53,10.05,9.44,10.05,568553,0
2009-03-18,10.04,10.74,10.01,10.52,640421,0
2009-03-19,10.62,10.78,10.29,10.61,629414,0
2009-03-20,10.7,11.16,10.35,11.03,3908268,0
2009-03-23,11,11.76,10.83,11.76,1354218,0
2009-03-24,11.54,11.85,11.41,11.44,750253,0
2009-03-25,11.56,12.05,11.16,11.55,898013,0
2009-03-26,11.54,13.16,11.41,13.13,2361716,0
2009-03-27,12.94,12.96,12.03,12.1,1450981,0
2009-03-30,11.79,12.02,11.5,11.82,680227,0
2009-03-31,11.99,12.41,11.6,12.13,1850259,0
2009-04-01,11.96,12.08,11.56,11.96,1726935,0
2009-04-02,12.06,12.33,11.37,11.41,2885900,0
2009-04-03,10.7,10.96,9.14,9.49,4302388,0
2009-04-06,9.39,9.5,8.71,8.86,2128596,0
2009-04-07,8.52,8.68,8.25,8.39,2962519,0
2009-04-08,8.45,8.71,8.25,8.44,2064123,0
2009-04-09,8.7,8.7,8.38,8.5,1007787,0
2009-04-13,8.75,8.99,8.73,8.95,1567376,0
2009-04-14,8.92,9.02,8.59,8.7,1136060,0
2009-04-15,8.38,8.71,8.24,8.45,1749179,0
2009-04-16,8.5,8.59,8.25,8.37,1140581,0
2009-04-17,8.35,8.44,8,8.1,1208047,0
2009-04-20,7.99,8.11,7.58,7.68,1172257,0
2009-04-21,7.66,7.93,7.61,7.88,852017,0
2009-04-22,7.74,7.93,7.72,7.75,1048578,0
2009-04-23,7.76,7.8,7.41,7.6,1459417,0
2009-04-24,7.63,7.78,7.53,7.73,905082,0
2009-04-27,7.76,7.89,7.59,7.61,965557,0
2009-04-28,7.55,7.69,7.47,7.56,883027,0
2009-04-29,7.6,7.84,7.5,7.79,781573,0
2009-04-30,7.83,8.14,7.64,7.65,920562,0
2009-05-01,7.67,7.78,7.51,7.64,718009,0
2009-05-04,7.72,7.86,7.63,7.85,1214552,0
2009-05-05,9.3,9.6,8.66,8.75,4159972,0
2009-05-06,8.92,9.05,8.27,8.59,1477693,0
2009-05-07,8.65,8.87,8.6,8.73,981337,0
2009-05-08,8.9,9.16,8.8,9,896251,0
2009-05-11,8.93,9.21,8.85,9.06,932204,0
2009-05-12,9.09,9.15,8.67,8.81,786200,0
2009-05-13,8.62,8.73,8.29,8.46,1054950,0
2009-05-14,8.54,8.8,8.51,8.63,739815,0
2009-05-15,8.6,8.75,8.46,8.62,708583,0
2009-05-18,8.76,8.85,8.61,8.75,692268,0
2009-05-19,8.66,8.88,8.62,8.81,658053,0
2009-05-20,8.85,9.2,8.71,8.81,785090,0
2009-05-21,8.74,8.79,8.27,8.5,678861,0
2009-05-22,8.5,8.65,8.22,8.25,1158102,0
2009-05-26,8.2,8.61,8.17,8.55,981633,0
2009-05-27,8.47,8.84,8.29,8.33,1376584,0
2009-05-28,8.41,8.65,8.25,8.25,769424,0
2009-05-29,8.3,8.36,8.06,8.12,1170905,0
2009-06-01,8.25,8.45,7.98,8.11,1562406,0
2009-06-02,8.05,8.15,7.77,7.99,3561803,0
2009-06-03,7.96,8.32,7.89,8.06,1358064,0
2009-06-04,8.08,8.35,7.99,8.2,1658505,0
2009-06-05,8.4,8.67,8.26,8.5,1777064,0
2009-06-08,8.53,8.75,8.42,8.55,1179777,0
2009-06-09,8.58,8.69,8.52,8.61,492765,0
2009-06-10,8.68,8.74,8.52,8.71,1217479,0
2009-06-11,8.67,9.28,8.67,9.1,1238918,0
2009-06-12,9.06,9.29,8.93,9.28,743404,0
2009-06-15,9.15,9.18,8.84,9.1,988728,0
2009-06-16,9.07,9.5,8.86,9.36,1747189,0
2009-06-17,9.34,9.68,9.21,9.58,860581,0
2009-06-18,9.56,9.65,9.34,9.62,948144,0
2009-06-19,9.76,10.03,9.69,9.92,1718912,0
2009-06-22,9.82,10.11,9.78,10.06,1333322,0
2009-06-23,10.06,10.06,9.75,9.84,1098201,0
2009-06-24,9.89,10.44,9.65,10.32,1225147,0
2009-06-25,10.28,10.97,10.03,10.9,1345182,0
2009-06-26,10.79,11.2,10.58,11.2,1054547,0
2009-06-29,11.1,11.1,10.6,10.88,887630,0
2009-06-30,10.9,11.07,10.77,10.82,813863,0
2009-07-01,10.88,11.12,10.86,11.04,444417,0
2009-07-02,10.87,10.89,10.29,10.46,858448,0
2009-07-06,10.39,10.49,10.04,10.47,672825,0
2009-07-07,10.48,10.59,10.26,10.26,322601,0
2009-07-08,10.64,10.7,10.06,10.23,842297,0
2009-07-09,10.26,10.33,10.06,10.19,397472,0
2009-07-10,10.13,10.37,9.93,10.16,504004,0
2009-07-13,10.17,10.19,9.79,10.17,429816,0
2009-07-14,10.13,10.19,10.04,10.18,389394,0
2009-07-15,10.35,10.74,10.32,10.53,1079173,0
2009-07-16,10.47,10.75,10.44,10.51,681173,0
2009-07-17,10.54,10.77,10.42,10.47,498337,0
2009-07-20,10.57,10.81,10.4,10.75,351848,0
2009-07-21,11.01,11.12,10.64,10.73,498754,0
2009-07-22,10.72,11.11,10.72,11.03,566606,0
2009-07-23,11.03,11.77,10.75,11.62,845423,0
2009-07-24,11.52,11.67,11.43,11.61,446411,0
2009-07-27,11.56,11.68,11.43,11.65,373587,0
2009-07-28,11.55,11.58,11.08,11.28,509581,0
2009-07-29,11.17,11.27,10.96,11.04,554225,0
2009-07-30,11.13,11.19,10.8,10.87,821710,0
2009-07-31,10.8,10.98,10.2,10.32,1700591,0
2009-08-03,10.27,11.29,10.27,11.15,1396431,0
2009-08-04,11.05,11.3,10.89,11.2,471089,0
2009-08-05,11.14,11.14,10.55,10.73,836073,0
2009-08-06,10.8,10.88,10.45,10.52,642531,0
2009-08-07,10.68,10.9,10.37,10.55,750201,0
2009-08-10,10.44,10.49,10.13,10.28,789804,0
2009-08-11,10.24,10.32,9.91,9.94,520026,0
2009-08-12,9.88,10.21,9.85,10.05,674455,0
2009-08-13,10.13,10.22,9.86,9.94,511229,0
2009-08-14,9.93,9.98,9.44,9.55,620772,0
2009-08-17,9.36,9.48,9.25,9.46,426991,0
2009-08-18,9.48,9.81,9.34,9.81,590413,0
2009-08-19,9.73,10.35,9.71,10.3,651881,0
2009-08-20,10.31,10.55,10.17,10.42,826371,0
2009-08-21,10.54,10.59,10.36,10.41,518181,0
2009-08-24,10.46,10.54,10.28,10.4,393015,0
2009-08-25,10.25,10.5,10.18,10.35,885164,0
2009-08-26,10.34,10.51,10.24,10.37,308838,0
2009-08-27,9.6,9.99,8.98,9.55,1992966,0
2009-08-28,9.59,9.59,9.21,9.37,799889,0
2009-08-31,9.27,9.34,8.97,9.05,610754,0
2009-09-01,8.99,9.09,8.64,8.75,1046703,0
2009-09-02,8.75,9.09,8.64,8.98,2588246,0
2009-09-03,9,9.1,8.86,9.02,899189,0
2009-09-04,8.98,9.24,8.9,9.22,426355,0
2009-09-08,9.25,9.51,9.24,9.51,516320,0
2009-09-09,9.48,9.56,9.31,9.45,481873,0
2009-09-10,9.41,9.45,9.24,9.41,319661,0
2009-09-11,9.3,9.52,9.15,9.48,695044,0
2009-09-14,9.43,9.71,9.38,9.69,316714,0
2009-09-15,9.65,9.8,9.53,9.68,395632,0
2009-09-16,9.74,9.93,9.65,9.88,753837,0
2009-09-17,9.88,10.1,9.84,9.96,757902,0
2009-09-18,9.98,10.09,9.87,9.89,997578,0
2009-09-21,9.87,10.06,9.81,10.04,366227,0
2009-09-22,10.08,10.11,9.88,9.89,664946,0
2009-09-23,9.93,9.99,9.7,9.71,662195,0
2009-09-24,9.77,9.81,9.35,9.45,645816,0
2009-09-25,9.4,9.47,9.04,9.2,800758,0
2009-09-28,9.27,9.37,9.19,9.33,714473,0
2009-09-29,9.4,9.58,9.32,9.45,887275,0
2009-09-30,9.43,9.49,9.08,9.19,634541,0
2009-10-01,9.16,9.21,8.76,8.8,646296,0
2009-10-02,8.73,8.84,8.62,8.8,1255314,0
2009-10-05,8.85,9.25,8.75,8.79,529158,0
2009-10-06,8.85,9.03,8.67,8.98,353379,0
2009-10-07,8.98,9.18,8.8,8.84,906919,0
2009-10-08,8.92,9.04,8.44,8.72,973001,0
2009-10-09,8.69,8.69,8.5,8.69,822147,0
2009-10-12,8.66,8.76,8.55,8.59,374326,0
2009-10-13,9.08,9.08,8.54,8.62,761364,0
2009-10-14,8.67,8.91,8.57,8.88,1178206,0
2009-10-15,8.85,9.19,8.78,9.12,859935,0
2009-10-16,9.09,9.14,8.97,8.99,563547,0
2009-10-19,9.04,9.25,8.91,9.02,584612,0
2009-10-20,9.05,9.15,8.8,8.85,398051,0
2009-10-21,8.85,9.05,8.7,8.72,692319,0
2009-10-22,8.72,8.98,8.71,8.89,441335,0
2009-10-23,8.89,8.96,8.43,8.64,948841,0
2009-10-26,8.62,8.79,8.43,8.46,529572,0
2009-10-27,8.51,8.6,8.33,8.41,865297,0
2009-10-28,8.37,8.45,8.23,8.26,1007683,0
2009-10-29,8.28,8.48,8.13,8.19,648844,0
2009-10-30,8.14,8.18,7.87,7.97,1034002,0
2009-11-02,8.05,8.27,7.81,7.98,579475,0
2009-11-03,7.95,8.13,7.84,8.13,548876,0
2009-11-04,8.12,8.13,7.75,7.83,937052,0
2009-11-05,7.86,8.25,7.82,8.09,531020,0
2009-11-06,7.98,7.98,7.56,7.7,1747575,0
2009-11-09,7.71,7.78,7.56,7.63,892256,0
2009-11-10,7.59,7.67,7.54,7.58,465228,0
2009-11-11,7.66,7.93,7.57,7.89,828899,0
2009-11-12,7.85,8.01,7.8,7.93,872059,0
2009-11-13,7.98,7.98,7.75,7.91,652248,0
2009-11-16,8.34,8.34,8.03,8.18,1557573,0
2009-11-17,8.6,9.42,8.54,9.36,2547954,0
2009-11-18,9.33,9.37,8.98,9.21,913193,0
2009-11-19,9.18,9.19,8.73,8.91,999285,0
2009-11-20,8.89,8.99,8.63,8.66,514199,0
2009-11-23,8.78,8.89,8.62,8.65,1023182,0
2009-11-24,8.64,8.69,8.54,8.63,825935,0
2009-11-25,8.64,8.91,8.62,8.91,944355,0
2009-11-27,8.65,8.89,8.63,8.63,516459,0
2009-11-30,8.71,9,8.54,8.98,1120293,0
2009-12-01,9.04,9.2,9.01,9.11,1962600,0
2009-12-02,9.11,9.29,9.05,9.06,885785,0
2009-12-03,9.06,9.21,8.83,8.84,679572,0
2009-12-04,8.99,9.2,8.93,9.06,835296,0
2009-12-07,9.03,9.11,8.88,8.9,665953,0
2009-12-08,8.84,9.02,8.68,8.82,1361430,0
2009-12-09,8.83,8.86,8.63,8.64,669605,0
2009-12-10,8.71,8.9,8.68,8.75,702349,0
2009-12-11,8.76,8.91,8.58,8.84,1092977,0
2009-12-14,8.86,8.89,8.6,8.89,713237,0
2009-12-15,8.85,8.9,8.71,8.81,1101799,0
2009-12-16,8.84,8.86,8.64,8.68,1549035,0
2009-12-17,8.92,9,8.7,8.83,1870937,0
2009-12-18,8.89,8.95,8.76,8.93,1733619,0
2009-12-21,8.98,9.39,8.93,9.37,1358928,0
2009-12-22,9.37,9.91,9.33,9.88,1523923,0
2009-12-23,9.9,10.08,9.46,9.57,1743092,0
2009-12-24,9.62,9.65,9.41,9.57,430820,0
2009-12-28,9.66,9.75,9.52,9.6,434266,0
2009-12-29,9.6,9.64,9.5,9.56,576718,0
2009-12-30,9.56,9.64,9.27,9.56,1072752,0
2009-12-31,9.54,9.6,9.39,9.41,386815,0
2010-01-04,9.47,9.72,9.47,9.71,567667,0
2010-01-05,9.73,9.88,9.52,9.69,973465,0
2010-01-06,9.71,10.14,9.71,10.11,1210349,0
2010-01-07,10.13,10.3,9.93,10.13,916577,0
2010-01-08,10.07,10.13,9.88,10.01,646035,0
2010-01-11,10.08,10.35,9.95,10.31,1119772,0
2010-01-12,10.15,10.37,10,10.3,1233902,0
2010-01-13,10.35,10.9,10.24,10.85,1562986,0
2010-01-14,10.79,11.06,10.72,11.06,1268221,0
2010-01-15,11.07,11.2,10.65,10.8,986475,0
2010-01-19,10.76,11.15,10.76,11.09,1402521,0
2010-01-20,11.04,11.46,10.91,11.45,1663719,0
2010-01-21,11.41,11.49,11.05,11.23,1781253,0
2010-01-22,11.2,11.22,10.8,10.87,900516,0
2010-01-25,10.92,10.92,10.66,10.78,679655,0
2010-01-26,12.2,12.45,11.52,11.56,4637833,0
2010-01-27,11.55,11.68,11.4,11.5,1488711,0
2010-01-28,11.5,11.5,11.11,11.13,1819100,0
2010-01-29,11.22,11.24,10.87,10.94,1462144,0
2010-02-01,11.01,11.13,10.83,11.04,991700,0
2010-02-02,11.08,11.27,10.94,11.25,1357209,0
2010-02-03,11.18,11.28,10.99,11.09,607381,0
2010-02-04,11.08,11.2,10.5,10.52,954170,0
2010-02-05,11.61,11.69,10.7,11.18,3124515,0
2010-02-08,11.22,11.6,11.01,11.37,2145260,0
2010-02-09,11.56,11.68,11.4,11.43,1175780,0
2010-02-10,11.43,11.68,11.35,11.67,708159,0
2010-02-11,11.61,11.76,11.44,11.69,686493,0
2010-02-12,11.56,11.85,11.48,11.85,705270,0
2010-02-16,11.96,11.97,11.74,11.92,471029,0
2010-02-17,11.99,12.07,11.76,12,492085,0
2010-02-18,12.03,12.06,11.77,11.8,365379,0
2010-02-19,11.81,11.81,11.61,11.7,595908,0
2010-02-22,11.7,11.7,11.38,11.47,753242,0
2010-02-23,11.42,11.52,11.13,11.2,641134,0
2010-02-24,11.26,11.32,10.95,11.18,918180,0
2010-02-25,11.04,11.24,11.01,11.1,685208,0
2010-02-26,11.07,11.53,11.07,11.46,927877,0
2010-03-01,11.35,11.59,11.23,11.57,850453,0
2010-03-02,11.59,11.99,11.55,11.84,1602885,0
2010-03-03,11.89,12.1,11.88,11.94,1000682,0
2010-03-04,11.92,12.13,11.79,11.89,689547,0
2010-03-05,11.9,12.2,11.9,12.2,712238,0
2010-03-08,12.16,12.53,12.15,12.45,1537359,0
2010-03-09,12.88,13.42,12.58,12.92,5085792,0
2010-03-10,13.01,13.18,12.45,12.56,3327815,0
2010-03-11,12.71,12.8,11.74,12.64,3960971,0
2010-03-12,12.73,12.77,12.02,12.21,3351932,0
2010-03-15,13.97,14.19,13.2,14.01,7351451,0
2010-03-16,14.02,14.04,13.51,13.62,2857250,0
2010-03-17,13.6,13.61,13.2,13.33,1862858,0
2010-03-18,13.37,13.43,13.08,13.31,906069,0
2010-03-19,13.2,13.3,12.83,12.94,2562960,0
2010-03-22,12.82,13.29,12.75,13.14,1251984,0
2010-03-23,13.14,13.22,12.93,13.17,678339,0
2010-03-24,13.2,13.23,12.97,13,440280,0
2010-03-25,13.11,13.5,13.04,13.15,1131614,0
2010-03-26,13.15,13.17,12.81,12.94,756162,0
2010-03-29,12.97,13.09,12.8,12.92,435682,0
2010-03-30,12.97,13.14,12.82,13.09,667964,0
2010-03-31,13.06,13.14,12.89,12.97,700287,0
2010-04-01,13.26,13.29,12.99,13.27,941293,0
2010-04-05,13.27,13.32,13.1,13.26,551673,0
2010-04-06,13.16,13.38,13.08,13.16,659519,0
2010-04-07,13.08,13.34,12.96,13.1,875584,0
2010-04-08,13.03,13.5,12.97,13.49,1145003,0
2010-04-09,13.5,13.55,13.31,13.4,638224,0
2010-04-12,13.43,13.5,13.19,13.34,676384,0
2010-04-13,13.35,13.74,13.25,13.39,447355,0
2010-04-14,13.47,13.76,13.33,13.75,744610,0
2010-04-15,13.69,13.87,13.54,13.57,453882,0
2010-04-16,13.59,13.66,13.17,13.48,895975,0
2010-04-19,13.41,13.51,12.94,12.96,935133,0
2010-04-20,12.97,13.26,12.96,13.23,588742,0
2010-04-21,13.21,13.31,12.98,13.26,982106,0
2010-04-22,13.2,13.5,12.96,13.4,648633,0
2010-04-23,13.44,13.48,13.31,13.35,893387,0
2010-04-26,13.3,13.71,13.15,13.16,839942,0
2010-04-27,13.45,13.64,13.09,13.09,1320445,0
2010-04-28,13.18,13.3,13.03,13.21,658055,0
2010-04-29,13.25,13.56,13.15,13.37,844151,0
2010-04-30,13.44,13.46,13.1,13.11,788498,0
2010-05-03,13.1,13.5,13,13.36,675744,0
2010-05-04,13.21,13.27,12.75,12.78,811352,0
2010-05-05,12.69,12.85,12.16,12.66,748663,0
2010-05-06,12.63,12.63,9.81,12,1768064,0
2010-05-07,11.89,12.05,11.16,11.6,2565081,0
2010-05-10,11.98,12.2,11.7,11.98,995139,0
2010-05-11,11.87,12.26,11.69,11.98,1076492,0
2010-05-12,12.04,12.66,11.91,12.65,851420,0
2010-05-13,12.59,12.81,12.51,12.61,722385,0
2010-05-14,12,12.1,11.43,11.6,3117123,0
2010-05-17,11.61,11.8,11.5,11.74,1757610,0
2010-05-18,11.86,11.95,11.37,11.41,1133453,0
2010-05-19,11.41,11.67,11.12,11.4,881822,0
2010-05-20,11.18,11.36,10.67,10.7,1661326,0
2010-05-21,10.55,10.95,10.34,10.79,1633078,0
2010-05-24,10.75,10.95,10.65,10.78,741716,0
2010-05-25,10.47,11.06,10.05,11.02,1730151,0
2010-05-26,11.05,11.69,11.05,11.26,1389013,0
2010-05-27,11.5,11.63,11.27,11.48,647122,0
2010-05-28,11.45,11.68,11.25,11.36,453512,0
2010-06-01,11.43,11.94,11.43,11.46,990254,0
2010-06-02,11.46,11.99,11.45,11.94,1537388,0
2010-06-03,11.93,12.13,11.8,12.11,568621,0
2010-06-04,11.85,11.92,11.44,11.56,848553,0
2010-06-07,11.56,11.56,11.02,11.02,640925,0
2010-06-08,11.05,11.12,10.52,10.88,1005581,0
2010-06-09,10.93,11.4,10.75,10.9,956360,0
2010-06-10,11.08,11.26,11.02,11.26,531704,0
2010-06-11,11.11,11.67,11.03,11.67,484939,0
2010-06-14,11.8,11.99,11.6,11.62,717266,0
2010-06-15,11.76,11.76,11.46,11.61,832951,0
2010-06-16,11.49,11.68,11.43,11.57,348534,0
2010-06-17,11.65,11.72,11.43,11.56,519987,0
2010-06-18,12,12.85,12,12.65,3734419,0
2010-06-21,12.86,12.99,12.55,12.72,923473,0
2010-06-22,12.79,12.92,12.27,12.32,838885,0
2010-06-23,12.32,12.53,12.06,12.46,612903,0
2010-06-24,12.39,12.5,12.13,12.22,576135,0
2010-06-25,12.24,13.1,11.97,13.09,4408008,0
2010-06-28,13.08,13.24,12.81,12.95,1189749,0
2010-06-29,12.79,12.79,12.44,12.56,722820,0
2010-06-30,12.52,12.7,12.38,12.45,757151,0
2010-07-01,12.45,12.48,11.9,12.18,810569,0
2010-07-02,12.3,12.56,12.2,12.32,441623,0
2010-07-06,12.47,12.63,11.93,12.09,802587,0
2010-07-07,12.17,12.43,11.97,12.38,608584,0
2010-07-08,12.46,12.64,11.94,12.54,1004988,0
2010-07-09,12.54,12.95,12.46,12.62,652234,0
2010-07-12,12.6,12.6,12.22,12.3,548430,0
2010-07-13,12.49,13.03,12.33,13,1076150,0
2010-07-14,12.92,13.2,12.8,13.17,1916269,0
2010-07-15,13.17,13.5,12.96,13.44,841115,0
2010-07-16,13.31,13.37,12.65,12.75,701237,0
2010-07-19,12.74,12.95,12.46,12.93,470660,0
2010-07-20,12.66,12.72,12.39,12.65,936202,0
2010-07-21,12.7,12.85,12.25,12.29,609950,0
2010-07-22,12.5,12.93,12.5,12.85,577739,0
2010-07-23,12.77,13.2,12.47,13.2,679377,0
2010-07-26,13.26,13.85,13.16,13.58,793067,0
2010-07-27,13.71,13.8,13.32,13.38,597039,0
2010-07-28,13.31,13.54,13,13.06,542219,0
2010-07-29,13.2,13.2,12.47,12.69,798112,0
2010-07-30,12.49,13.07,12.45,12.9,530957,0
2010-08-02,13.11,13.38,13.05,13.15,642526,0
2010-08-03,13.12,13.49,12.99,13.04,692227,0
2010-08-04,13.07,13.43,13.05,13.13,658048,0
2010-08-05,13,13.32,12.8,13.01,565926,0
2010-08-06,12.9,14.23,12.9,14.18,1580990,0
2010-08-09,14.3,14.46,14.11,14.46,512199,0
2010-08-10,14.26,14.5,14.14,14.25,631162,0
2010-08-11,13.98,14.01,13.51,13.67,647678,0
2010-08-12,13.41,13.75,13.32,13.59,484726,0
2010-08-13,13.58,13.78,13.43,13.55,419744,0
2010-08-16,13.45,13.92,13.27,13.64,658854,0
2010-08-17,13.79,14.02,13.59,13.89,437160,0
2010-08-18,13.91,14.08,13.68,13.94,501618,0
2010-08-19,13.85,13.93,13.21,13.51,750121,0
2010-08-20,13.5,13.82,13.41,13.73,650283,0
2010-08-23,13.77,13.96,13.31,13.31,563245,0
2010-08-24,13.16,13.44,13.04,13.27,678327,0
2010-08-25,13.14,13.52,13.02,13.49,590897,0
2010-08-26,13.5,13.5,13.25,13.35,443412,0
2010-08-27,13.54,13.74,13.27,13.71,553884,0
2010-08-30,13.69,13.75,13.45,13.46,400046,0
2010-08-31,13.41,13.56,13.22,13.27,527082,0
2010-09-01,13.51,13.85,13.33,13.73,876400,0
2010-09-02,13.72,13.96,13.57,13.93,406093,0
2010-09-03,14.13,14.32,13.85,14.24,636331,0
2010-09-07,14.23,14.3,13.9,13.94,476272,0
2010-09-08,14.02,14.26,13.79,13.85,790088,0
2010-09-09,14.07,14.07,13.62,13.72,629809,0
2010-09-10,13.81,14.15,13.6,13.98,829310,0
2010-09-13,14.07,14.3,14.02,14.3,841536,0
2010-09-14,14.61,14.65,14.02,14.1,1105018,0
2010-09-15,14.03,14.27,13.46,14.22,904883,0
2010-09-16,14.22,14.22,14.22,14.22,127285,0
2010-09-17,14.95,15.1,14.6,14.87,3943186,0
2010-09-20,14.85,15.03,14.71,14.8,1115525,0
2010-09-21,14.86,14.9,14.6,14.65,627756,0
2010-09-22,14.65,14.74,14.02,14.07,1090872,0
2010-09-23,13.97,14.6,13.82,14.28,1143275,0
2010-09-24,14.5,14.7,14.2,14.62,645015,0
2010-09-27,14.63,14.69,14.42,14.43,389807,0
2010-09-28,14.51,14.68,14.3,14.62,495374,0
2010-09-29,14.54,14.68,14.46,14.58,474552,0
2010-09-30,14.75,14.84,14.51,14.65,1220138,0
2010-10-01,15,15.05,14.64,14.79,1905924,0
2010-10-04,14.81,14.9,14.58,14.68,713757,0
2010-10-05,14.86,15.02,14.8,14.92,913425,0
2010-10-06,14.97,15.1,14.91,15.05,1012581,0
2010-10-07,15.18,15.63,15.15,15.62,1530618,0
2010-10-08,15.67,15.98,15.5,15.92,1397859,0
2010-10-11,16,16.03,15.76,15.88,954245,0
2010-10-12,15.92,16.03,15.52,15.68,1558589,0
2010-10-13,15.93,16.1,15.53,15.55,3446258,0
2010-10-14,15.38,15.43,14.91,14.96,1564064,0
2010-10-15,15.28,15.31,14.62,14.8,1546794,0
2010-10-18,14.83,15,14.7,14.99,677346,0
2010-10-19,14.82,14.98,14.41,14.5,1292768,0
2010-10-20,10.26,11,9.85,10.5,15350922,0
2010-10-21,10.55,11.11,10.41,11.1,3548294,0
2010-10-22,11.09,11.09,10.86,11.07,1554753,0
2010-10-25,10.84,11.16,10.73,10.81,1564204,0
2010-10-26,10.72,11.07,10.66,10.88,1434616,0
2010-10-27,10.86,11.48,10.86,11.48,1397542,0
2010-10-28,11.56,11.56,11.4,11.49,1349590,0
2010-10-29,11.5,11.63,11.41,11.57,912092,0
2010-11-01,11.64,11.64,11.25,11.4,924228,0
2010-11-02,11.51,11.75,11.35,11.75,806380,0
2010-11-03,11.7,11.91,11.51,11.89,984447,0
2010-11-04,12.06,12.4,11.75,11.93,773066,0
2010-11-05,12.49,12.5,11.9,12.1,2430043,0
2010-11-08,12.02,12.09,11.91,11.91,911820,0
2010-11-09,11.95,11.95,11.62,11.68,805438,0
2010-11-10,11.6,11.7,11.49,11.58,865704,0
2010-11-11,11.44,11.58,11.28,11.36,884695,0
2010-11-12,11.24,11.34,11.09,11.13,656412,0
2010-11-15,11.15,11.29,11.06,11.11,489516,0
2010-11-16,11.01,11.02,10.71,10.74,859857,0
2010-11-17,10.78,10.83,10.42,10.68,1025128,0
2010-11-18,10.84,11.24,10.84,10.88,1067342,0
2010-11-19,10.83,10.91,10.72,10.82,699832,0
2010-11-22,10.75,10.96,10.6,10.77,554062,0
2010-11-23,10.63,10.75,10.47,10.65,768780,0
2010-11-24,10.74,10.93,10.64,10.93,1062716,0
2010-11-26,10.79,11,10.76,10.86,223375,0
2010-11-29,10.77,10.81,10.37,10.66,933258,0
2010-11-30,10.58,10.61,10.41,10.48,1216977,0
2010-12-01,10.68,10.9,10.56,10.61,653795,0
2010-12-02,10.59,10.84,10.53,10.54,670243,0
2010-12-03,10.5,10.65,10.42,10.61,379950,0
2010-12-06,10.56,10.92,10.56,10.86,2043600,0
2010-12-07,10.98,11.34,10.93,11.26,810293,0
2010-12-08,11.32,11.47,11.21,11.21,477258,0
2010-12-09,11.31,11.37,11.05,11.11,872990,0
2010-12-10,11.16,11.29,11.09,11.27,1040155,0
2010-12-13,11.29,11.43,11.12,11.15,362873,0
2010-12-14,11.22,11.28,11.08,11.28,401833,0
2010-12-15,11.54,11.74,11.11,11.52,698492,0
2010-12-16,11.58,11.79,11.37,11.77,345699,0
2010-12-17,11.8,12.03,11.58,12.01,934425,0
2010-12-20,12,12.34,11.98,12.31,766999,0
2010-12-21,12.31,12.61,12.27,12.57,727286,0
2010-12-22,12.53,12.57,12.25,12.33,487494,0
2010-12-23,12.33,12.45,12.23,12.42,344292,0
2010-12-27,12.37,12.5,12.05,12.43,238451,0
2010-12-28,12.4,12.53,12.37,12.53,442937,0
2010-12-29,12.53,12.53,12.12,12.35,288023,0
2010-12-30,12.35,12.47,12.18,12.3,412874,0
2010-12-31,12.3,12.35,12.21,12.28,285151,0
2011-01-03,12.31,12.63,12.25,12.55,480936,0
2011-01-04,12.6,12.72,12.21,12.22,451578,0
2011-01-05,12.18,12.49,12.18,12.49,500159,0
2011-01-06,12.46,12.49,12.33,12.46,284894,0
2011-01-07,12.5,12.61,12.38,12.61,432594,0
2011-01-10,12.61,12.61,12.35,12.52,515997,0
2011-01-11,12.53,12.88,12.53,12.77,541027,0
2011-01-12,12.88,12.88,12.53,12.61,244450,0
2011-01-13,12.64,12.74,12.56,12.62,383856,0
2011-01-14,12.65,12.78,12.57,12.77,470660,0
2011-01-18,12.71,13.47,12.65,13.35,1581479,0
2011-01-19,13.42,13.6,12.77,12.79,1110341,0
2011-01-20,12.7,12.82,12.51,12.77,1130229,0
2011-01-21,12.81,12.86,12.4,12.55,848594,0
2011-01-24,12.56,12.82,12.5,12.66,488513,0
2011-01-25,12.54,12.98,12.5,12.97,687748,0
2011-01-26,13.04,13.22,12.92,13.02,598519,0
2011-01-27,13.15,13.4,13.15,13.3,620386,0
2011-01-28,13.34,13.36,12.78,12.79,666715,0
2011-01-31,12.87,13.09,12.71,12.91,473788,0
2011-02-01,12.76,13.2,12.76,13.08,568887,0
2011-02-02,13.01,13.16,12.92,12.96,583019,0
2011-02-03,12.88,13.04,12.78,12.78,619082,0
2011-02-04,13.43,14.14,13.25,14.03,2428317,0
2011-02-07,14.05,14.43,13.99,14.07,768260,0
2011-02-08,14,14,13.62,13.89,788374,0
2011-02-09,13.9,13.9,13.55,13.63,512358,0
2011-02-10,13.56,13.67,13.47,13.62,438324,0
2011-02-11,13.55,13.63,13.42,13.61,288449,0
2011-02-14,13.55,14.04,13.51,14,835632,0
2011-02-15,14.03,14.44,14.01,14.21,778679,0
2011-02-16,14.47,14.59,14.3,14.39,643549,0
2011-02-18,14.64,14.66,14.44,14.62,516062,0
2011-02-22,14.5,14.54,14,14.09,694196,0
2011-02-23,14.04,14.21,13.84,13.99,508688,0
2011-02-24,14.04,14.16,13.9,14.01,536744,0
2011-02-25,13.98,14.11,13.9,14.1,303856,0
2011-02-28,14.29,14.62,14.11,14.33,544108,0
2011-03-01,14.41,14.48,13.93,13.94,1068973,0
2011-03-02,13.91,14.29,13.83,14.1,399736,0
2011-03-03,12.12,12.58,11.86,12.56,4236632,0
2011-03-04,12.59,12.63,12.41,12.58,848537,0
2011-03-07,12.57,12.61,12.28,12.39,609040,0
2011-03-08,12.32,12.47,12.29,12.44,704805,0
2011-03-09,12.45,12.55,12.36,12.46,381562,0
2011-03-10,12.39,12.5,12.25,12.3,570007,0
2011-03-11,12.28,12.49,12.22,12.4,518607,0
2011-03-14,12.32,12.5,12.22,12.32,459582,0
2011-03-15,12.15,12.41,12.05,12.34,716810,0
2011-03-16,12.36,12.44,12.25,12.27,673758,0
2011-03-17,12.43,12.61,12.24,12.44,777933,0
2011-03-18,12.5,12.72,12.28,12.48,2462370,0
2011-03-21,12.58,12.7,12.31,12.37,489798,0
2011-03-22,12.35,12.5,12.34,12.37,211082,0
2011-03-23,12.32,12.38,12.04,12.21,366122,0
2011-03-24,12.27,12.47,12.15,12.4,266920,0
2011-03-25,12.49,12.49,12.13,12.14,504099,0
2011-03-28,12.14,12.26,12.07,12.2,357304,0
2011-03-29,12.21,12.55,12.13,12.55,359507,0
2011-03-30,12.6,12.9,12.58,12.77,457004,0
2011-03-31,12.84,13,12.74,12.95,312521,0
2011-04-01,13.08,13.27,12.97,13.06,400964,0
2011-04-04,13.03,13.39,13.03,13.29,476153,0
2011-04-05,13.23,13.55,13.14,13.33,354438,0
2011-04-06,13.26,13.39,13.16,13.24,372375,0
2011-04-07,13.27,13.32,13.18,13.23,276986,0
2011-04-08,13.33,13.44,12.95,13.07,296353,0
2011-04-11,13.05,13.48,13.05,13.46,423090,0
2011-04-12,13.31,14,13.28,13.91,787404,0
2011-04-13,14,14,13.31,13.57,485041,0
2011-04-14,13.47,13.47,13.24,13.41,545315,0
2011-04-15,13.65,14.02,13.56,14,672189,0
2011-04-18,14.24,14.4,13.77,13.9,651435,0
2011-04-19,13.98,13.99,13.61,13.79,484850,0
2011-04-20,13.94,13.97,13.59,13.71,376766,0
2011-04-21,13.67,13.98,13.62,13.9,406822,0
2011-04-25,13.77,13.91,13.65,13.88,225175,0
2011-04-26,13.93,14.07,13.79,13.9,462241,0
2011-04-27,13.88,14,13.79,13.97,284173,0
2011-04-28,13.92,14.45,13.57,14.44,343059,0
2011-04-29,14.48,14.75,14.22,14.42,938309,0
2011-05-02,14.48,14.76,14.43,14.57,311324,0
2011-05-03,14.58,14.7,14.29,14.46,285317,0
2011-05-04,14.42,14.5,13.81,13.82,690824,0
2011-05-05,13.75,14.32,13.68,14.11,492533,0
2011-05-06,14.16,14.71,14.16,14.47,508248,0
2011-05-09,15.21,15.45,14.42,15.19,4474026,0
2011-05-10,15.8,16.17,15.25,15.98,2490898,0
2011-05-11,15.97,16.43,15.78,16.39,1384603,0
2011-05-12,16.13,17.05,16.13,17.02,2062939,0
2011-05-13,17.47,18.05,17.4,17.76,2722008,0
2011-05-16,17.77,18.09,17.67,18.03,1708859,0
2011-05-17,17.94,18.19,17.84,18.09,1576842,0
2011-05-18,18.05,18.12,17.71,17.95,1515156,0
2011-05-19,17.21,18.19,17.06,18.13,2576166,0
2011-05-20,18.04,18.77,17.97,18.11,1702157,0
2011-05-23,17.91,18.1,17.73,18.01,1075441,0
2011-05-24,18.09,18.28,17.75,17.82,888430,0
2011-05-25,17.8,17.96,17.57,17.91,1129595,0
2011-05-26,17.96,18.06,17.67,17.98,825771,0
2011-05-27,18.05,18.18,17.96,18.16,473465,0
2011-05-31,18.16,18.35,18,18.32,1391205,0
2011-06-01,18.13,18.3,17.87,17.87,1201762,0
2011-06-02,17.8,18.15,17.76,18.08,767193,0
2011-06-03,17.84,17.99,17.66,17.67,445368,0
2011-06-06,17.72,18.03,17.68,17.83,712974,0
2011-06-07,17.98,18.25,17.81,18.09,845399,0
2011-06-08,18,18.23,17.8,17.88,595681,0
2011-06-09,17.88,18.08,17.71,17.91,407698,0
2011-06-10,17.82,17.9,17.17,17.24,580990,0
2011-06-13,17.44,17.45,16.93,17.05,740919,0
2011-06-14,17.19,17.32,16.95,17.01,686145,0
2011-06-15,16.99,17.16,16.6,16.67,807405,0
2011-06-16,16.63,16.92,16.44,16.69,661471,0
2011-06-17,16.76,16.87,16.48,16.61,1140475,0
2011-06-20,16.57,17.48,16.57,17.04,773282,0
2011-06-21,17.58,17.7,17.15,17.49,552949,0
2011-06-22,17.36,17.63,17.22,17.42,679198,0
2011-06-23,17.34,17.64,17.26,17.57,868554,0
2011-06-24,17.6,17.75,17.06,17.31,2881404,0
2011-06-27,17.25,17.81,17.13,17.77,741157,0
2011-06-28,17.71,18,17.57,17.97,589503,0
2011-06-29,17.94,17.98,17.62,17.92,617913,0
2011-06-30,18,18.64,17.91,18.6,1496589,0
2011-07-01,18.55,19.07,18.48,19.04,1258422,0
2011-07-05,18.98,19.05,18.72,18.88,742352,0
2011-07-06,18.91,18.96,18.46,18.7,412185,0
2011-07-07,18.84,19.41,18.7,19.23,799757,0
2011-07-08,19.56,20,19.18,19.52,1622996,0
2011-07-11,19.42,19.52,18.85,18.96,921905,0
2011-07-12,18.89,19.59,18.89,19.22,777200,0
2011-07-13,19.78,19.88,19.15,19.24,1158915,0
2011-07-14,19.29,19.62,18.9,19.09,549728,0
2011-07-15,19.08,19.36,19.08,19.27,1394785,0
2011-07-18,19.14,19.48,18.48,18.92,1565282,0
2011-07-19,19.04,19.22,18.58,18.97,775333,0
2011-07-20,18.92,18.95,18.48,18.56,750345,0
2011-07-21,18.7,19.07,18.69,18.85,596338,0
2011-07-22,18.8,18.95,18.42,18.57,776250,0
2011-07-25,18.39,18.5,18.15,18.16,440163,0
2011-07-26,18.24,18.34,18,18.07,364046,0
2011-07-27,17.94,18,17.53,17.55,685426,0
2011-07-28,17.65,17.91,17.32,17.37,492545,0
2011-07-29,17.3,17.41,17.04,17.24,592462,0
2011-08-01,17.32,17.39,16.55,16.92,1024169,0
2011-08-02,16.91,17.56,16.21,16.43,1199493,0
2011-08-03,16.53,16.59,15.48,16,1436278,0
2011-08-04,15.92,16.03,14.8,14.82,1644321,0
2011-08-05,14.83,15.78,14.5,15.58,1454362,0
2011-08-08,15.13,15.56,14.11,14.12,2117249,0
2011-08-09,14.29,14.89,13.48,14.74,2344437,0
2011-08-10,14.59,15.81,13.6,13.91,1689116,0
2011-08-11,14.01,14.66,13.69,14.39,922991,0
2011-08-12,14.55,14.73,14.04,14.67,697142,0
2011-08-15,14.81,14.97,14.62,14.85,514377,0
2011-08-16,14.67,14.85,14.15,14.58,1214044,0
2011-08-17,14.66,14.97,14.53,14.87,801730,0
2011-08-18,14.3,14.49,14.13,14.3,1048563,0
2011-08-19,14.05,14.85,14.04,14.78,1199324,0
2011-08-22,15.02,15.24,14.45,14.63,1403032,0
2011-08-23,15.13,15.56,14.75,15.56,1151488,0
2011-08-24,15.49,15.98,15.26,15.88,967988,0
2011-08-25,15.88,15.98,15.44,15.47,790449,0
2011-08-26,15.33,15.96,15.1,15.93,482136,0
2011-08-29,16.12,16.37,15.9,16.33,667582,0
2011-08-30,16.4,17.53,16.36,17.37,1531016,0
2011-08-31,17.48,17.67,17.22,17.34,1026495,0
2011-09-01,17.35,17.7,16.69,16.97,1104502,0
2011-09-02,16.83,17.08,16.52,16.56,371355,0
2011-09-06,16.39,16.57,16,16.55,800566,0
2011-09-07,16.76,17.25,16.57,17.06,545705,0
2011-09-08,16.9,17.44,16.76,16.86,452182,0
2011-09-09,16.64,16.73,15.92,16.24,630978,0
2011-09-12,16.03,16.38,15.75,16.25,578191,0
2011-09-13,16.25,16.25,15.78,16.08,813458,0
2011-09-14,15.98,16.57,15.7,16.18,750845,0
2011-09-15,16.24,16.56,16.07,16.52,430833,0
2011-09-16,16.6,16.74,16.31,16.57,775760,0
2011-09-19,16.31,16.49,15.99,16.32,331239,0
2011-09-20,16.5,16.88,16.12,16.18,281804,0
2011-09-21,16.22,16.47,15.5,15.53,687189,0
2011-09-22,15.01,15.55,14.89,15.01,905465,0
2011-09-23,14.99,15.66,14.99,15.55,464620,0
2011-09-26,15.89,16.23,15.44,15.96,631877,0
2011-09-27,16.09,16.41,15.79,16.06,641454,0
2011-09-28,16.1,16.2,15.5,15.55,675005,0
2011-09-29,15.86,16.01,14.91,15.37,682841,0
2011-09-30,15.19,15.51,15.09,15.25,672876,0
2011-10-03,15.08,15.3,13.91,13.98,1812687,0
2011-10-04,13.78,14.56,13.69,14.51,1652369,0
2011-10-05,14.52,14.69,14.22,14.6,724566,0
2011-10-06,14.39,14.96,14.38,14.91,693860,0
2011-10-07,14.77,14.95,14.53,14.56,551655,0
2011-10-10,14.82,15.37,14.75,15.36,765035,0
2011-10-11,15.18,15.46,15,15.27,339895,0
2011-10-12,15.46,15.7,15.12,15.16,889896,0
2011-10-13,15.14,15.78,15.11,15.75,761006,0
2011-10-14,15.92,16.54,15.77,16.45,1345512,0
2011-10-17,15.87,16.4,15.87,16.13,1212098,0
2011-10-18,15.78,16.54,15.78,16.45,812809,0
2011-10-19,16.44,16.7,16.11,16.31,759676,0
2011-10-20,16.37,16.72,15.98,16.46,713204,0
2011-10-21,16.7,17.2,16.39,17.17,695200,0
2011-10-24,17.19,17.2,16.93,17.16,549066,0
2011-10-25,17.06,17.17,16.56,16.6,582673,0
2011-10-26,16.72,17.22,16.42,17.11,780318,0
2011-10-27,17.52,17.84,17.1,17.64,1068642,0
2011-10-28,17.72,18.1,17.59,18.03,1119993,0
2011-10-31,17.69,18.03,17.48,17.49,852255,0
2011-11-01,16.91,17.29,16.76,16.87,1062225,0
2011-11-02,17.12,17.52,16.54,17.47,1005181,0
2011-11-03,17.38,17.38,16.62,16.94,1606855,0
2011-11-04,16.73,16.73,15.89,16.12,1489658,0
2011-11-07,16.06,16.06,15.55,15.92,718204,0
2011-11-08,15.45,16.16,15.45,16.11,1156363,0
2011-11-09,15.79,16.12,15.5,15.78,1034476,0
2011-11-10,15.98,16.07,15.35,15.45,440442,0
2011-11-11,15.62,15.97,15.55,15.93,796302,0
2011-11-14,15.86,16.05,15.86,16,713781,0
2011-11-15,16,16.24,15.89,16.07,910874,0
2011-11-16,15.95,16.02,15.5,15.52,728747,0
2011-11-17,15.53,15.68,15.07,15.21,602572,0
2011-11-18,15.22,15.44,14.97,15,462198,0
2011-11-21,14.78,15.02,14.54,14.89,687005,0
2011-11-22,14.83,15.13,14.69,14.97,894632,0
2011-11-23,14.86,14.97,14.32,14.32,818988,0
2011-11-25,14.25,14.31,13.88,13.88,281149,0
2011-11-28,14.22,14.55,14.04,14.55,868685,0
2011-11-29,14.38,14.71,14.31,14.36,845809,0
2011-11-30,14.86,15.32,14.8,15.29,928129,0
2011-12-01,15.31,15.59,15.17,15.41,537828,0
2011-12-02,15.57,15.61,14.83,14.86,617436,0
2011-12-05,15.5,15.65,15.1,15.65,777369,0
2011-12-06,15.65,15.98,15.5,15.74,825495,0
2011-12-07,15.83,15.86,15.39,15.75,696869,0
2011-12-08,15.62,15.77,15.04,15.06,735241,0
2011-12-09,15.13,15.93,14.88,15.83,719634,0
2011-12-12,15.63,15.79,15.28,15.56,508018,0
2011-12-13,15.69,15.94,15.25,15.37,823584,0
2011-12-14,15.21,15.44,15.11,15.18,682049,0
2011-12-15,15.4,15.71,15.25,15.57,571538,0
2011-12-16,15.73,15.94,15.46,15.68,1274917,0
2011-12-19,15.61,16.06,15.61,15.74,1289206,0
2011-12-20,16,16.8,15.54,16.79,1222064,0
2011-12-21,16.72,17.2,16.5,17.19,1017873,0
2011-12-22,17.27,17.65,17.13,17.38,769330,0
2011-12-23,17.42,17.62,17.32,17.54,396951,0
2011-12-27,17.52,17.92,17.42,17.68,559993,0
2011-12-28,17.5,17.77,17.17,17.2,529646,0
2011-12-29,17.38,17.76,17.3,17.44,505477,0
2011-12-30,17.49,17.58,17.32,17.36,422529,0
2012-01-03,17.71,17.86,17.28,17.34,660263,0
2012-01-04,17.55,17.67,17.16,17.2,475049,0
2012-01-05,17.09,17.27,16.87,16.98,652314,0
2012-01-06,17.01,17.06,16.67,16.68,920066,0
2012-01-09,16.7,17.48,16.7,17.4,1263393,0
2012-01-10,17.67,18.16,17.39,18.08,1424628,0
2012-01-11,18.07,18.2,17.64,18.14,800913,0
2012-01-12,18.08,18.4,17.82,18.18,623737,0
2012-01-13,17.92,18.24,17.74,18.16,524156,0
2012-01-17,18.38,18.63,18.31,18.48,690773,0
2012-01-18,18.28,18.69,18.27,18.6,635422,0
2012-01-19,18.63,18.73,18.08,18.22,1484651,0
2012-01-20,18.11,18.26,17.8,18.02,519785,0
2012-01-23,18.04,18.1,17.64,17.69,556548,0
2012-01-24,17.78,17.95,17.56,17.95,968308,0
2012-01-25,18.11,19.13,18.03,19.05,3167559,0
2012-01-26,19.08,19.28,18.87,19.28,1475104,0
2012-01-27,19.04,19.27,18.86,19.1,720321,0
2012-01-30,19.79,19.87,18.81,18.86,2444622,0
2012-01-31,18.91,18.99,18.41,18.81,1328300,0
2012-02-01,18.99,19.09,18.56,18.73,1415538,0
2012-02-02,18.89,19.18,18.75,19,1560147,0
2012-02-03,19.53,19.53,18.89,19.15,1538717,0
2012-02-06,18.99,19.57,18.81,19.5,1045632,0
2012-02-07,19.46,19.47,19.08,19.26,774978,0
2012-02-08,19.2,19.38,18.66,18.88,820030,0
2012-02-09,18.99,19.05,18.44,18.47,572679,0
2012-02-10,18.33,18.33,17.9,17.98,801264,0
2012-02-13,18.14,18.76,18.05,18.76,739739,0
2012-02-14,18.64,18.69,18.36,18.49,571940,0
2012-02-15,18.62,18.74,18.25,18.33,582878,0
2012-02-16,18.39,18.76,18.24,18.57,573595,0
2012-02-17,18.5,18.57,18.12,18.38,405981,0
2012-02-21,18.29,18.46,17.66,17.7,543255,0
2012-02-22,17.6,17.7,17.11,17.28,774638,0
2012-02-23,17.33,17.7,17.2,17.58,530312,0
2012-02-24,17.5,17.62,17.09,17.29,591421,0
2012-02-27,17.16,17.41,16.91,17.17,529860,0
2012-02-28,17.47,17.72,17.13,17.59,652230,0
2012-02-29,17.61,17.99,17.38,17.66,1154781,0
2012-03-01,17.58,17.88,17.26,17.46,598011,0
2012-03-02,17.42,17.63,17.25,17.27,550167,0
2012-03-05,17.34,17.34,16.76,17.1,755308,0
2012-03-06,17.01,17.3,16.94,17.25,671977,0
2012-03-07,17.47,17.47,16.94,17.3,357728,0
2012-03-08,16.79,17.61,16.65,17.25,10585645,0
2012-03-09,17.25,17.49,17,17.21,1600226,0
2012-03-12,17.29,17.46,16.87,17.09,1046880,0
2012-03-13,17.21,17.46,17.12,17.31,1047138,0
2012-03-14,17.15,17.4,16.99,17.08,751450,0
2012-03-15,17.05,17.15,16.89,16.89,766792,0
2012-03-16,16.9,17.03,16.5,16.74,1448658,0
2012-03-19,16.8,16.95,16.64,16.79,615307,0
2012-03-20,16.69,16.72,16.09,16.14,1954652,0
2012-03-21,16.21,16.43,16.13,16.19,885216,0
2012-03-22,16.29,16.59,16.06,16.58,981715,0
2012-03-23,16.58,16.59,16.16,16.48,840539,0
2012-03-26,16.6,17.13,16.58,17.02,1020787,0
2012-03-27,17,17.27,16.79,16.98,681294,0
2012-03-28,17.76,18.17,17.34,17.91,2867339,0
2012-03-29,17.97,18.49,17.7,18.39,1869482,0
2012-03-30,18.41,18.7,18.33,18.55,1674719,0
2012-04-02,18.46,18.63,18.09,18.62,1532328,0
2012-04-03,18.52,18.64,18.22,18.41,914653,0
2012-04-04,18.19,18.53,18.19,18.47,1046605,0
2012-04-05,18.32,18.81,18.32,18.59,1330617,0
2012-04-09,18.29,18.45,18.07,18.17,935613,0
2012-04-10,18.11,18.19,17.59,17.61,981216,0
2012-04-11,18.07,18.07,17.61,17.73,757784,0
2012-04-12,17.79,18.12,17.66,17.99,1023661,0
2012-04-13,17.9,18.07,17.5,17.56,632799,0
2012-04-16,17.7,17.7,17.2,17.47,613023,0
2012-04-17,17.49,18.09,17.48,17.68,874242,0
2012-04-18,17.57,17.73,17.26,17.31,840895,0
2012-04-19,17.39,17.7,17.15,17.23,902241,0
2012-04-20,17.53,17.71,17.2,17.56,753590,0
2012-04-23,17.47,17.49,17.07,17.34,658035,0
2012-04-24,17.34,17.79,17.16,17.58,872738,0
2012-04-25,17.8,17.98,17.55,17.9,771402,0
2012-04-26,17.91,17.93,17.46,17.65,606057,0
2012-04-27,17.63,18.01,17.57,17.88,761108,0
2012-04-30,17.94,17.97,17.19,17.3,1167398,0
2012-05-01,17.4,17.96,17.27,17.6,1206260,0
2012-05-02,17.45,18.39,17.44,18.37,1475580,0
2012-05-03,18.39,18.58,18.01,18.35,1178084,0
2012-05-04,18.2,18.5,17.93,18.07,1774692,0
2012-05-07,18,18.48,17.89,18.31,1048410,0
2012-05-08,18.13,18.29,17.66,17.79,1234543,0
2012-05-09,17.64,17.85,17.36,17.57,1178942,0
2012-05-10,17.73,17.97,17.6,17.96,1051023,0
2012-05-11,17.75,18.3,17.6,18.09,1147238,0
2012-05-14,17.99,18.23,17.8,17.98,713563,0
2012-05-15,17.93,18.17,17.92,17.99,745993,0
2012-05-16,18.01,18.24,17.94,18.22,919461,0
2012-05-17,18.23,18.44,16.63,16.71,2610754,0
2012-05-18,16.7,17.24,16.23,16.42,1276637,0
2012-05-21,16.41,16.68,16.32,16.55,1224357,0
2012-05-22,16.55,16.64,16.18,16.22,1322451,0
2012-05-23,16.05,16.15,15.85,15.94,1696306,0
2012-05-24,16.03,16.14,15.71,15.95,978689,0
2012-05-25,15.88,16.21,15.7,16.14,1042883,0
2012-05-29,16.2,16.74,16.06,16.58,1711655,0
2012-05-30,16.37,16.39,16.04,16.06,1211530,0
2012-05-31,16.03,16.22,15.59,15.62,1905405,0
2012-06-01,15.38,15.52,14.82,15.12,2538337,0
2012-06-04,15.13,15.45,15.05,15.27,1356615,0
2012-06-05,15.24,15.46,15.17,15.3,1266168,0
2012-06-06,15.41,15.66,15.33,15.6,1126809,0
2012-06-07,15.82,15.91,15.15,15.16,813849,0
2012-06-08,15.13,15.6,15.02,15.39,930844,0
2012-06-11,15.58,15.93,15.41,15.75,2408686,0
2012-06-12,15.89,15.97,15.52,15.89,1053517,0
2012-06-13,15.82,16.2,15.67,15.88,1262100,0
2012-06-14,15.81,16.09,15.64,16.01,1052414,0
2012-06-15,15.99,16.01,15.65,15.68,1761030,0
2012-06-18,15.57,16.39,15.46,16.27,1410947,0
2012-06-19,16.4,16.7,16.21,16.64,1436053,0
2012-06-20,16.56,16.65,16.15,16.15,923990,0
2012-06-21,16.21,16.38,15.79,15.89,1035517,0
2012-06-22,16.05,16.34,15.82,16.15,4964043,0
2012-06-25,16.06,16.29,15.79,16.2,1096935,0
2012-06-26,16.2,16.29,15.69,15.96,829631,0
2012-06-27,16,16.61,15.85,16.56,953631,0
2012-06-28,16.46,16.51,16.04,16.32,726181,0
2012-06-29,16.64,17,16.57,16.97,917983,0
2012-07-02,17.14,17.91,17.14,17.56,2407768,0
2012-07-03,17.58,18.03,17.48,17.88,968545,0
2012-07-05,18,18.13,17.58,17.75,835787,0
2012-07-06,17.56,17.79,17.43,17.69,923322,0
2012-07-09,17.7,17.76,17.35,17.48,988578,0
2012-07-10,17.5,17.75,17.42,17.44,922148,0
2012-07-11,17.5,17.56,17.09,17.38,1392092,0
2012-07-12,17.28,17.47,16.97,17.22,1246573,0
2012-07-13,17.33,17.47,17.18,17.27,569222,0
2012-07-16,17.3,17.4,17,17.3,659900,0
2012-07-17,17.31,17.5,17.01,17.49,1155227,0
2012-07-18,17.84,18.15,17.65,18.13,2429795,0
2012-07-19,18.24,18.81,18.16,18.78,2719212,0
2012-07-20,18.5,19.05,18.45,18.85,2017692,0
2012-07-23,18.49,18.83,18.25,18.72,1377550,0
2012-07-24,18.71,18.83,18.43,18.55,1041849,0
2012-07-25,18.76,18.82,18.5,18.79,1290985,0
2012-07-26,19.25,19.25,18.45,18.79,2570188,0
2012-07-27,18.77,19.99,18.57,19.53,2449422,0
2012-07-30,19.5,19.59,19.01,19.03,1177820,0
2012-07-31,19.28,19.377,18.55,18.59,1185973,0
2012-08-01,18.58,18.97,18.2,18.21,1021747,0
2012-08-02,18.15,18.24,17.78,18.2,804980,0
2012-08-03,18.54,18.74,18.06,18.11,890920,0
2012-08-06,18.18,18.51,17.91,18.13,920604,0
2012-08-07,18.18,18.18,17.79,17.99,806050,0
2012-08-08,17.87,18.02,17.53,17.68,1031236,0
2012-08-09,17.7,17.78,17.5,17.54,549957,0
2012-08-10,17.54,17.85,17.45,17.66,520079,0
2012-08-13,17.6,17.7,17.46,17.68,560460,0
2012-08-14,17.71,18.13,17.68,17.78,790605,0
2012-08-15,17.69,18.08,17.67,18.08,554518,0
2012-08-16,18.03,18.31,17.76,17.83,535127,0
2012-08-17,17.79,17.87,17.57,17.85,625253,0
2012-08-20,17.83,18.56,17.62,18.34,1432483,0
2012-08-21,18.35,18.68,18.11,18.22,995704,0
2012-08-22,18.13,18.2,17.81,17.93,583212,0
2012-08-23,17.9,17.97,17.65,17.71,776933,0
2012-08-24,17.63,18.1,17.63,17.94,439145,0
2012-08-27,18.02,18.1,17.57,17.8,883041,0
2012-08-28,17.81,18.35,17.75,18.335,998871,0
2012-08-29,18.31,18.71,18.18,18.59,1146572,0
2012-08-30,18.47,18.56,18.23,18.53,806166,0
2012-08-31,18.65,18.65,18.24,18.35,492453,0
2012-09-04,18.3,18.5,18.2,18.39,766478,0
2012-09-05,18.36,18.5,18.26,18.41,723932,0
2012-09-06,18.48,19.01,18.39,18.99,682198,0
2012-09-07,19,19.05,18.84,18.99,674302,0
2012-09-10,18.93,19.2,18.81,18.94,456414,0
2012-09-11,18.91,18.97,18.67,18.77,369876,0
2012-09-12,18.8,19.04,18.56,18.73,489501,0
2012-09-13,18.69,19.03,18.52,18.91,667467,0
2012-09-14,19,19.25,18.96,19.15,737628,0
2012-09-17,19.14,19.5,19.02,19.49,657300,0
2012-09-18,19.59,20,19.38,19.6,1104218,0
2012-09-19,19.59,19.75,19.46,19.64,1036679,0
2012-09-20,19.48,20.26,19.47,19.982,1117776,0
2012-09-21,20.21,20.77,20.1,20.52,2894236,0
2012-09-24,20.5,21,20.36,20.87,1569598,0
2012-09-25,21,21.12,20.41,20.44,1469392,0
2012-09-26,20.88,20.95,20.33,20.54,1328296,0
2012-09-27,20.68,20.83,20.48,20.66,1320172,0
2012-09-28,20.53,20.97,20.51,20.75,743547,0
2012-10-01,20.81,20.98,20.32,20.64,1059001,0
2012-10-02,20.78,20.88,20.56,20.63,587878,0
2012-10-03,20.7,20.85,20.44,20.61,673952,0
2012-10-04,20.61,20.74,20.33,20.51,621705,0
2012-10-05,20.55,20.96,20.55,20.88,477917,0
2012-10-08,20.73,20.76,20.43,20.55,310714,0
2012-10-09,20.58,20.63,19.61,20.01,1332757,0
2012-10-10,20.01,20.01,19.18,19.3,750742,0
2012-10-11,19.39,19.548,19.04,19.12,1119634,0
2012-10-12,19.26,19.38,19.08,19.22,599707,0
2012-10-15,19.23,19.51,19.1,19.45,781831,0
2012-10-16,19.57,19.885,19.46,19.88,764467,0
2012-10-17,19.9,20.08,19.71,19.74,659523,0
2012-10-18,19.75,20,19.42,19.42,819394,0
2012-10-19,19.26,19.26,18.52,18.76,1097509,0
2012-10-22,18.67,18.71,18.19,18.4,778147,0
2012-10-23,18.28,19.19,18,18.31,536918,0
2012-10-24,18.64,18.64,18.01,18.08,493447,0
2012-10-25,18.19,18.47,18.06,18.36,436888,0
2012-10-26,18.67,19.26,18.57,18.84,889958,0
2012-10-31,18.8,18.988,18.4,18.52,1070933,0
2012-11-01,18.84,19.6,18.8,19.5,1360150,0
2012-11-02,19.62,19.91,19.27,19.28,968730,0
2012-11-05,19.26,20.05,19.26,20.04,907127,0
2012-11-06,20.09,20.69,20.03,20.61,1305422,0
2012-11-07,20.3,20.5,19.85,19.95,1315568,0
2012-11-08,20.03,20.188,19.63,19.77,684981,0
2012-11-09,19.64,20.35,19.35,20.24,1206160,0
2012-11-12,20.25,20.51,20.03,20.28,607230,0
2012-11-13,19.46,20.36,19.35,20.19,580162,0
2012-11-14,20.2,20.34,19.4,19.47,731372,0
2012-11-15,19.46,19.52,18.64,18.96,1062193,0
2012-11-16,18.94,19.58,18.6,19.49,976900,0
2012-11-19,19.71,19.96,19.28,19.93,818116,0
2012-11-20,20.01,20.19,19.78,19.86,1021115,0
2012-11-21,19.88,20,19.56,19.71,590298,0
2012-11-23,19.81,19.94,19.52,19.84,329109,0
2012-11-26,19.85,20.03,19.76,19.97,1033964,0
2012-11-27,19.89,19.978,19.65,19.66,699197,0
2012-11-28,19.54,19.8,18.93,19.46,691612,0
2012-11-29,19.67,19.75,19.415,19.7,675560,0
2012-11-30,19.71,19.809,19.14,19.31,1386901,0
2012-12-03,19.57,19.99,19.51,19.6,1371305,0
2012-12-04,19.68,19.89,19.59,19.595,728126,0
2012-12-05,19.71,19.76,18.84,18.86,1014671,0
2012-12-06,18.9,18.99,18.51,18.82,988656,0
2012-12-07,18.83,18.97,18.6,18.685,614626,0
2012-12-10,18.67,19,18.67,19,727229,0
2012-12-11,19.18,19.47,18.95,19.39,636948,0
2012-12-12,19.4,19.79,19.01,19.07,533657,0
2012-12-13,18.83,19.03,18.61,18.82,526976,0
2012-12-14,18.89,19,18.7,18.95,484013,0
2012-12-17,18.95,19.38,18.95,19.34,489569,0
2012-12-18,19.36,19.41,19.14,19.29,720895,0
2012-12-19,19.118,19.39,19.118,19.26,344262,0
2012-12-20,19.21,19.52,19.19,19.32,481440,0
2012-12-21,19.17,19.59,19.04,19.27,1374782,0
2012-12-24,19.09,19.27,18.76,19.22,197880,0
2012-12-26,19.23,19.29,18.91,19.08,404694,0
2012-12-27,19.06,19.31,18.47,18.81,466544,0
2012-12-28,18.66,18.99,18.49,18.52,479183,0
2012-12-31,18.51,18.55,18.21,18.52,916415,0
2013-01-02,19,19.3,18.643,19.28,1011973,0
2013-01-03,19,20,19,19.92,993614,0
2013-01-04,20,20.4,19.9,20.32,934582,0
2013-01-07,20.2,21.58,20.09,21.2,1966697,0
2013-01-08,21.11,21.24,20.95,21.13,934817,0
2013-01-09,21.47,22.07,21.35,21.61,1967000,0
2013-01-10,22.43,22.5,21.63,21.77,1591792,0
2013-01-11,21.92,22.19,21.8,21.9,1014425,0
2013-01-14,21.89,22.3,21.73,22.1,1184385,0
2013-01-15,22.32,22.65,22.01,22.34,1078310,0
2013-01-16,22.48,22.48,22.02,22.19,1193242,0
2013-01-17,22.22,22.23,21.95,22.12,1196221,0
2013-01-18,22.17,22.45,22.13,22.41,824276,0
2013-01-22,22.23,22.52,22.12,22.5,983629,0
2013-01-23,22.31,22.31,21.63,21.68,1064971,0
2013-01-24,21.72,22.1,21.545,21.8,797256,0
2013-01-25,21.9,22.08,21.8,22.02,735746,0
2013-01-28,22.1,22.31,21.83,22.19,817140,0
2013-01-29,22.11,22.47,22.09,22.44,786240,0
2013-01-30,22.36,22.55,21.62,21.92,1336003,0
2013-01-31,22.6,23.36,21.56,23.06,2686779,0
2013-02-01,21.42,22.07,21.01,21.76,5891041,0
2013-02-04,21.65,22.05,21.52,21.65,1639347,0
2013-02-05,21.83,21.94,21.53,21.84,1166309,0
2013-02-06,21.8,21.8,21.14,21.43,1740044,0
2013-02-07,21.49,21.79,20.81,21.1,1186193,0
2013-02-08,21.2,21.267,20.718,21.06,1402602,0
2013-02-11,21.15,21.39,20.83,21.05,1236645,0
2013-02-12,21.11,21.19,20.86,21.15,816220,0
2013-02-13,21.3,21.63,21.23,21.58,1339714,0
2013-02-14,21.49,21.62,21.161,21.44,669191,0
2013-02-15,21.63,21.63,21.16,21.19,650124,0
2013-02-19,21.19,21.28,20.86,21.24,966619,0
2013-02-20,21.31,21.71,21.01,21.56,1437762,0
2013-02-21,21.56,21.79,20.49,20.68,1926185,0
2013-02-22,20.84,20.97,20.68,20.81,801605,0
2013-02-25,20.77,20.87,20.35,20.36,992358,0
2013-02-26,20.52,20.7,19.77,20.55,1388069,0
2013-02-27,20.59,21.36,20.27,21.2,1124089,0
2013-02-28,21.06,21.93,21.06,21.715,1497584,0
2013-03-01,21.5,21.94,21.31,21.87,994088,0
2013-03-04,21.87,22.55,21.8,22.52,1063896,0
2013-03-05,22.68,22.88,22.26,22.42,1322530,0
2013-03-06,22.48,22.66,22.35,22.49,1068463,0
2013-03-07,22.56,22.64,22.28,22.54,547726,0
2013-03-08,22.22,22.91,22.22,22.87,958456,0
2013-03-11,22.74,23.21,22.74,23.18,866908,0
2013-03-12,23.12,23.15,22.78,22.965,716426,0
2013-03-13,22.93,23,22.66,22.8,751000,0
2013-03-14,22.77,23.175,22.71,23.17,708486,0
2013-03-15,23.16,23.22,22.74,22.75,2295835,0
2013-03-18,22.54,22.9,22.42,22.69,622743,0
2013-03-19,22.79,23.08,22.45,22.66,575581,0
2013-03-20,22.73,22.92,22.55,22.83,510826,0
2013-03-21,22.68,22.92,22.33,22.43,686727,0
2013-03-22,22.46,22.74,22.41,22.72,675593,0
2013-03-25,22.81,22.86,22.44,22.61,452908,0
2013-03-26,22.87,23.5,22.763,23.46,1391593,0
2013-03-27,23.33,23.86,23.25,23.81,1498285,0
2013-03-28,23.92,24.02,23.605,23.7,894170,0
2013-04-01,23.7,23.77,22.86,23.08,1053993,0
2013-04-02,23.16,24.04,23,23.86,1419543,0
2013-04-03,23.85,23.86,23.14,23.18,938083,0
2013-04-04,23.2,23.4,22.41,22.74,1151080,0
2013-04-05,22.33,22.5,22.17,22.35,777203,0
2013-04-08,22.4,22.7,22.35,22.67,636367,0
2013-04-09,22.67,23.16,22.63,22.96,796761,0
2013-04-10,23.26,23.8,23.1,23.8,1153247,0
2013-04-11,23.65,24.39,23.65,24.33,1225888,0
2013-04-12,24.27,25.21,24.16,24.99,1856051,0
2013-04-15,24.91,25.05,24.26,24.49,1859306,0
2013-04-16,24.68,25.65,24.42,25.6,1919701,0
2013-04-17,28.19,30.29,27.48,29.72,7282364,0
2013-04-18,29.25,30.75,28.44,29.2,3273310,0
2013-04-19,29.08,31.59,29,31.27,2490677,0
2013-04-22,30.38,31.39,30.35,31,2551208,0
2013-04-23,31.24,32.3,31,31.71,1872342,0
2013-04-24,31.78,32.01,31.25,31.27,1315271,0
2013-04-25,31.49,32.325,31.32,31.92,988367,0
2013-04-26,31.1,31.78,30.75,31.4,1586719,0
2013-04-29,31.48,31.75,30.98,31.16,1062049,0
2013-04-30,31.05,31.11,30.33,30.61,1399610,0
2013-05-01,30.42,30.73,29.43,29.49,2680141,0
2013-05-02,29.73,30.24,29.51,29.89,1337297,0
2013-05-03,30.32,30.59,29.83,29.87,710806,0
2013-05-06,29.82,29.99,29.27,29.85,629427,0
2013-05-07,29.65,30.05,29.5,29.78,972743,0
2013-05-08,29.7,30.11,29.37,29.85,1044523,0
2013-05-09,29.83,30.19,29.71,29.91,1479136,0
2013-05-10,29.99,31.35,29.782,31.2,1195778,0
2013-05-13,31.13,31.77,31.06,31.47,1241519,0
2013-05-14,31.42,31.77,31.29,31.35,940722,0
2013-05-15,31.35,31.48,30.92,31.13,675693,0
2013-05-16,31.13,31.19,30.19,30.33,932098,0
2013-05-17,30.31,31.78,29.86,31.69,1388390,0
2013-05-20,31.59,33.04,31,31.04,2245005,0
2013-05-21,30.56,32.34,30.38,31.98,1294347,0
2013-05-22,31.95,32.95,31.41,31.75,1550166,0
2013-05-23,30.1,33.17,28.59,33,2452706,0
2013-05-24,32.25,34.3,32,32.84,2174934,0
2013-05-28,33.34,33.97,32.93,33.72,1264530,0
2013-05-29,33.9,34.23,32.45,33.02,1266247,0
2013-05-30,33.06,33.61,33.05,33.59,934236,0
2013-05-31,34,34.18,31.24,31.25,2136255,0
2013-06-03,31.25,31.49,29.54,31.015,2067757,0
2013-06-04,30.97,31.16,29.4,29.54,1410654,0
2013-06-05,29.55,30.42,29.21,29.32,1303264,0
2013-06-06,29.34,31.28,29.15,31.2,1289693,0
2013-06-07,31.45,31.62,30.37,31.05,1126816,0
2013-06-10,31.05,31.05,30.23,30.54,612409,0
2013-06-11,30.28,30.84,29.89,30.34,717357,0
2013-06-12,30.57,30.82,29.47,29.5,1039857,0
2013-06-13,29.36,29.77,27.72,29.49,1735094,0
2013-06-14,29.53,30.19,28.615,29.4,1784669,0
2013-06-17,29.76,30.22,28.745,28.77,1178802,0
2013-06-18,28.96,30.2,28.77,29.91,1198194,0
2013-06-19,29.82,30.04,28.8,28.91,814139,0
2013-06-20,28.49,28.6,26.83,26.995,1443710,0
2013-06-21,27.16,27.49,26.74,27.21,2535118,0
2013-06-24,26.56,27.336,26.47,27.09,1247446,0
2013-06-25,27.44,27.78,26.924,27.36,1198562,0
2013-06-26,27.68,29.07,27.39,28.725,1447057,0
2013-06-27,28.97,29.08,28.46,28.97,1153532,0
2013-06-28,28.81,29.62,28.66,28.68,15155045,0
2013-07-01,28.96,30.275,28.7,29.5,1691917,0
2013-07-02,29.55,30.14,29.22,29.36,1125065,0
2013-07-03,29.03,29.88,28.65,29.21,2130049,0
2013-07-05,29.37,29.44,28.62,29.2,934329,0
2013-07-08,29.32,29.37,27.72,28.66,1485260,0
2013-07-09,28.84,29.68,28.68,29.6,1013950,0
2013-07-10,29.71,29.83,29.28,29.63,726432,0
2013-07-11,30.17,30.32,29.8,30.09,704042,0
2013-07-12,29.93,30.75,29.63,30.57,696769,0
2013-07-15,30.88,30.88,30.05,30.63,964204,0
2013-07-16,30.49,30.97,29.535,29.63,869301,0
2013-07-17,29.78,31.25,29.71,31.07,1756371,0
2013-07-18,31.05,31.58,30.275,30.31,1327108,0
2013-07-19,29.99,31.39,29.89,31.18,865611,0
2013-07-22,31.37,31.38,30.85,31.05,677046,0
2013-07-23,31.02,31.123,29.14,29.51,1289114,0
2013-07-24,29.41,29.505,28.86,29.17,915736,0
2013-07-25,29.24,30.995,29,30.77,1531892,0
2013-07-26,30.49,32.97,30.49,32.93,1584511,0
2013-07-29,32.93,34.735,32.82,33.63,3222406,0
2013-07-30,33.19,34.62,30.59,33.95,1732350,0
2013-07-31,33.99,34.27,33.07,33.58,986243,0
2013-08-01,33.75,33.92,33.27,33.68,910855,0
2013-08-02,33.73,33.73,33.26,33.63,858241,0
2013-08-05,33.85,35.58,33.63,34.66,1598392,0
2013-08-06,34.7,35.04,33.931,34.33,1026771,0
2013-08-07,33.96,34.48,33.391,33.98,908191,0
2013-08-08,34.24,34.41,33.72,34.28,824401,0
2013-08-09,34.14,34.5,33.918,34.04,693132,0
2013-08-12,33.89,34,32.91,33.79,769168,0
2013-08-13,33.93,34.12,33.3,33.59,440501,0
2013-08-14,33.33,33.88,33.085,33.36,685200,0
2013-08-15,32.99,33,32.02,32.18,553412,0
2013-08-16,32.18,32.96,32.02,32.21,905130,0
2013-08-19,32.16,32.82,32.055,32.08,625843,0
2013-08-20,32.08,32.69,31.88,32.57,562610,0
2013-08-21,32.54,33.36,32.34,32.83,640438,0
2013-08-22,32.99,33.27,32.62,33.15,340125,0
2013-08-23,33.28,33.48,32.41,32.71,565576,0
2013-08-26,32.74,33.27,32.605,32.86,819798,0
2013-08-27,32.65,32.8,31.32,31.34,1056702,0
2013-08-28,31.35,31.65,31.01,31.43,1573788,0
2013-08-29,31.36,32.24,31.14,32.11,482150,0
2013-08-30,32.14,32.28,31.59,31.75,570923,0
2013-09-03,32.26,33,32.01,32.95,632604,0
2013-09-04,32.9,33.71,32.81,33.55,829812,0
2013-09-05,33.64,33.86,33.16,33.43,654088,0
2013-09-06,33.62,33.84,32.45,32.91,527808,0
2013-09-09,33.07,34.4,33.005,34.27,769018,0
2013-09-10,34.43,34.89,33.73,34.85,765133,0
2013-09-11,34.6,34.99,34.23,34.82,467176,0
2013-09-12,34.76,35.25,34.37,34.41,442066,0
2013-09-13,34.4,34.73,33.88,34.28,912883,0
2013-09-16,34.92,35.72,34.28,35.35,762440,0
2013-09-17,35.35,35.37,34.52,34.75,404540,0
2013-09-18,34.74,35.37,34.55,35.21,514010,0
2013-09-19,35.24,35.49,34.8,35.191,432168,0
2013-09-20,35.37,35.7,34.66,35.09,1491456,0
2013-09-23,35.07,35.07,33.51,33.58,640378,0
2013-09-24,33.7,33.99,33.46,33.67,508100,0
2013-09-25,33.56,34.02,33.4,33.67,681047,0
2013-09-26,33.9,34.1,33.73,33.93,359458,0
2013-09-27,33.73,34.11,33.47,33.64,337293,0
2013-09-30,33.24,33.8,33.01,33.62,834900,0
2013-10-01,32.92,33.41,32.29,33.07,1109000,0
2013-10-02,31.96,33.01,31.96,32.62,995500,0
2013-10-03,32.61,32.95,32.02,32.24,1294600,0
2013-10-04,32.43,32.94,32.15,32.32,629500,0
2013-10-07,32.08,32.48,31.64,31.69,624800,0
2013-10-08,31.75,31.83,30.2,30.29,1133500,0
2013-10-09,31.8,32.01,29.36,30.17,1328509,0
2013-10-10,31.09,31.93,30.84,31.84,1539758,0
2013-10-11,31.82,32.19,31.31,31.59,854600,0
2013-10-14,31.17,31.89,30.82,31.84,411541,0
2013-10-15,31.76,31.85,30.75,30.85,1042600,0
2013-10-16,31.17,32.63,31.17,32.62,899100,0
2013-10-17,32.66,35.39,32.66,35.38,1809700,0
2013-10-18,35.37,35.65,34.39,35.02,1072600,0
2013-10-21,35.01,35.19,34.21,34.5,565500,0
2013-10-22,34.57,35.09,34.47,34.95,1055900,0
2013-10-23,34.83,34.86,34.43,34.72,574885,0
2013-10-24,34.92,35.13,34.58,34.74,553800,0
2013-10-25,34.73,36.32,34.48,36.15,1668467,0
2013-10-28,36.19,36.4,35.68,36.11,914600,0
2013-10-29,36.27,36.72,35.92,36.39,856800,0
2013-10-30,36.09,36.33,35.26,35.63,1041100,0
2013-10-31,34.69,35.59,34.28,35.195,1222313,0
2013-11-01,35.26,35.98,35.06,35.62,1018000,0
2013-11-04,35.83,35.902,35.24,35.52,708734,0
2013-11-05,35.1,35.88,34.95,35.82,485400,0
2013-11-06,36.05,36.15,35,35.15,809400,0
2013-11-07,35.15,36.13,34.82,35.1,1423100,0
2013-11-08,35.2,36.66,35.08,36.12,973000,0
2013-11-11,36.37,37.09,36.33,36.76,1264863,0
2013-11-12,36.65,37.42,36.46,37.23,900500,0
2013-11-13,36.8,37.58,36.57,37.55,442500,0
2013-11-14,37.54,37.6,36.09,37.4,625000,0
2013-11-15,37.54,38.29,37.54,37.97,627600,0
2013-11-18,37.92,38.36,36.64,36.89,885000,0
2013-11-19,36.95,37.59,36.51,37.34,551519,0
2013-11-20,37.44,37.74,36.96,37.08,612000,0
2013-11-21,37.29,38.93,37.29,38.73,894300,0
2013-11-22,38.94,39.83,38.68,39.79,936794,0
2013-11-25,39.91,41,39.8,40.58,1060000,0
2013-11-26,40.62,40.98,39.24,39.78,823000,0
2013-11-27,39.79,40.05,39.41,39.8,850600,0
2013-11-29,39.89,40.43,39.69,40.381,319141,0
2013-12-02,40.32,41.1,40.26,41.06,789400,0
2013-12-03,40.85,41.47,40.82,41.12,834588,0
2013-12-04,40.71,41.15,40.63,41,785500,0
2013-12-05,39.69,40.28,39.45,39.86,1113700,0
2013-12-06,40.23,40.34,38.72,39.85,1621100,0
2013-12-09,40.25,40.25,39.67,39.94,1153222,0
2013-12-10,39.88,40.42,39.74,40.01,1043100,0
2013-12-11,40.03,40.15,38.52,39.05,1140500,0
2013-12-12,39.41,40.1,38.87,39.83,919980,0
2013-12-13,39.86,40.05,38.89,39.5,846824,0
2013-12-16,40.01,40.16,38.26,38.99,1671706,0
2013-12-17,38.99,39.21,38.62,38.8,943200,0
2013-12-18,38.88,39.6,38.76,39.58,979300,0
2013-12-19,39.42,39.98,38.99,39.14,763300,0
2013-12-20,39.18,40.28,39.15,40.15,1817900,0
2013-12-23,40.52,41.27,40.37,40.97,506900,0
2013-12-24,40.82,41.13,40.59,40.94,156140,0
2013-12-26,41,41.45,40.66,41.09,424048,0
2013-12-27,41.17,41.26,40.53,40.8,275000,0
2013-12-30,41.07,41.18,40.4,40.58,427300,0
2013-12-31,40.59,40.9,40.13,40.66,552700,0
2014-01-02,40.44,40.66,39.68,40.24,657287,0
2014-01-03,40.22,40.4,39.99,40.07,707778,0
2014-01-06,40.56,40.95,40.24,40.7,823000,0
2014-01-07,40.95,41.07,39.99,40.46,943800,0
2014-01-08,40.6,43.2,40.52,42.81,1303300,0
2014-01-09,43,43.65,42.53,43.05,1279800,0
2014-01-10,43.07,45.17,42.77,45.13,1170000,0
2014-01-13,44.96,46.66,44.05,46.38,1852600,0
2014-01-14,46.45,47.99,45.68,47.99,1123680,0
2014-01-15,48.17,48.42,47.15,47.63,1003400,0
2014-01-16,47.56,48.12,46.76,48.1,1105994,0
2014-01-17,48.08,48.4,47.6,48.23,827900,0
2014-01-21,48.51,49.62,48.09,49.53,936900,0
2014-01-22,49.59,50.95,49.58,50.52,1624200,0
2014-01-23,50.42,50.97,49.95,50.5,1147300,0
2014-01-24,50.67,50.88,48.67,49,1339100,0
2014-01-27,49.5,49.69,46.34,47.21,1955400,0
2014-01-28,47.87,49.13,47.31,48.54,1014600,0
2014-01-29,48,48.69,46.66,47.93,975900,0
2014-01-30,48.4,49.95,48.36,49.68,795800,0
2014-01-31,49,49.56,48.26,48.68,1428100,0
2014-02-03,48.53,49,47.16,47.83,1332681,0
2014-02-04,48.39,48.69,47.867,48.4,784246,0
2014-02-05,48.48,48.82,47.34,48.45,1074944,0
2014-02-06,48.6,49.06,47.495,47.57,502796,0
2014-02-07,47.78,50.19,47.72,50.14,697142,0
2014-02-10,50.8,52.32,49.79,50.81,805947,0
2014-02-11,50.69,52,50.41,51.99,744420,0
2014-02-12,52,52.62,51.59,51.81,904108,0
2014-02-13,51.25,52.16,51.13,52.13,867124,0
2014-02-14,52.25,52.6,50.815,51.32,642199,0
2014-02-18,52.79,52.99,52.1,52.96,1022208,0
2014-02-19,52.33,52.55,51.32,51.6,691908,0
2014-02-20,52.1,53.17,50.84,52.96,1119689,0
2014-02-21,53.02,53.78,52.44,53.15,674477,0
2014-02-24,53.38,54.23,53.01,53.28,654207,0
2014-02-25,53.61,54.25,53.13,53.82,627295,0
2014-02-26,53.68,53.93,52.49,52.71,872261,0
2014-02-27,53.06,54.212,50.79,51.78,1420653,0
2014-02-28,51.85,52.41,47.87,48.67,1814320,0
2014-03-03,48.33,48.33,46.71,47.16,2252452,0
2014-03-04,47.68,48.59,47.5,47.88,1123264,0
2014-03-05,47.97,48.52,47.35,47.36,915753,0
2014-03-06,47.19,48.2,46.46,46.51,1275760,0
2014-03-07,46.78,46.78,45.04,46.32,1107019,0
2014-03-10,46.27,46.71,45.5,46,1299961,0
2014-03-11,46.12,47.56,45.85,46.24,990906,0
2014-03-12,45.78,47.14,45.24,46.82,1111626,0
2014-03-13,46.94,46.94,44.95,45.26,928325,0
2014-03-14,45.25,46.255,45.15,45.48,847814,0
2014-03-17,45.925,47.038,45.62,45.84,679456,0
2014-03-18,45.97,46.73,45.97,46.7,686182,0
2014-03-19,46.72,47.26,46.59,46.88,1168689,0
2014-03-20,46.74,47.97,46.57,47.51,1264374,0
2014-03-21,47.95,47.95,45.2,46.47,3538133,0
2014-03-24,46.35,46.64,43.02,43.9,3298550,0
2014-03-25,44.23,45.029,43.11,43.71,908472,0
2014-03-26,43.86,45,43.25,43.26,931800,0
2014-03-27,43.09,43.705,41.75,43.19,1226429,0
2014-03-28,43.27,43.84,41.53,41.97,1460020,0
2014-03-31,42.28,44.14,42.206,44.09,1544897,0
2014-04-01,44.14,45.75,44.09,45.23,1915791,0
2014-04-02,46.5,47.24,45.7,46.8,2345111,0
2014-04-03,46.39,46.54,43.62,44.43,2627556,0
2014-04-04,44.68,44.79,40.62,41.53,2141443,0
2014-04-07,41.41,42.49,40.3,41.1,1869949,0
2014-04-08,44.21,45.48,41.82,42.08,5165200,0
2014-04-09,43.04,45.26,42.3,45.25,1638787,0
2014-04-10,46.22,46.32,42.39,43.09,2101008,0
2014-04-11,42.66,43.77,41.61,41.89,1554961,0
2014-04-14,42.09,42.82,40.571,41.29,1630766,0
2014-04-15,41.42,43.24,40.97,42.83,2119414,0
2014-04-16,43.09,45.18,42.59,45.03,1654995,0
2014-04-17,44.78,45.724,44.03,44.12,1068231,0
2014-04-21,44.35,45.93,44.004,45.78,837617,0
2014-04-22,45.38,48.59,45.33,47.06,1495897,0
2014-04-23,47.23,47.45,45.85,46.77,738736,0
2014-04-24,47.32,47.66,45,46.28,1334049,0
2014-04-25,45.87,46.3,44.481,44.65,1621075,0
2014-04-28,45.24,47.45,44.4,45.45,1830155,0
2014-04-29,44.29,46.8,44.1,46.11,1930094,0
2014-04-30,45,46.8,45,46.26,1344110,0
2014-05-01,45.9,47.88,45.24,47.57,915116,0
2014-05-02,47.57,47.68,46.29,47.46,788143,0
2014-05-05,46.72,47.89,46.2,47.75,697580,0
2014-05-06,47.94,47.95,46.58,46.7,712331,0
2014-05-07,46.91,47.135,45.06,45.91,963576,0
2014-05-08,45.47,46.98,44.72,44.86,647183,0
2014-05-09,44.99,45.26,43,44.13,1827172,0
2014-05-12,44.53,45.59,44.09,45.26,1305609,0
2014-05-13,45.43,45.87,44.48,44.52,574642,0
2014-05-14,44.52,45.64,43.76,45.01,509752,0
2014-05-15,44.75,45.2,43.13,44.02,935009,0
2014-05-16,44.97,44.97,43.16,43.59,544307,0
2014-05-19,43.23,45.04,43.23,44.69,659545,0
2014-05-20,44.27,44.6,43.63,43.98,478087,0
2014-05-21,43.75,44.74,43.62,44.48,797389,0
2014-05-22,44.17,45.78,44.06,45.21,538469,0
2014-05-23,45.08,45.87,45.01,45.59,374500,0
2014-05-27,45.65,47.5,45.65,46.75,743153,0
2014-05-28,46.56,46.75,45.37,45.74,708249,0
2014-05-29,46.05,46.46,45.79,46.08,424658,0
2014-05-30,45.87,46.66,45.17,45.81,917839,0
2014-06-02,45.18,46.58,44.92,46.56,496132,0
2014-06-03,45.97,47.145,45.59,47.07,449473,0
2014-06-04,46.58,47.63,46.26,47.28,390490,0
2014-06-05,47.46,47.68,46.721,47.54,353513,0
2014-06-06,47.84,48.9,47.17,48.38,833169,0
2014-06-09,48.4,48.525,47.65,48.32,679791,0
2014-06-10,48.32,48.84,47.78,48.37,450700,0
2014-06-11,47.87,48.28,46.73,47.79,861796,0
2014-06-12,47.27,47.29,46.46,46.65,647490,0
2014-06-13,46.74,46.88,45.73,46.38,730899,0
2014-06-16,46.4,47.72,46.13,47.31,598914,0
2014-06-17,47.34,47.72,46.8,47,486615,0
2014-06-18,47.66,48,46.27,47.23,662874,0
2014-06-19,47.36,48.23,46.65,48.13,818718,0
2014-06-20,48.27,51.78,48.17,50.88,2464335,0
2014-06-23,51.03,51.81,50.39,50.5,674753,0
2014-06-24,50.07,51.39,50.02,50.54,746056,0
2014-06-25,50.05,50.84,49.595,50.42,821590,0
2014-06-26,50.58,50.58,49.56,50.1,270005,0
2014-06-27,50.04,50.95,49.15,50.94,1985789,0
2014-06-30,50.54,50.75,49.72,50.33,684644,0
2014-07-01,50.57,51.83,50.45,51.75,539629,0
2014-07-02,51.86,52.5,51.01,51.52,713900,0
2014-07-03,51.69,51.83,50.69,50.97,472538,0
2014-07-07,50.51,50.96,48.88,49.15,567514,0
2014-07-08,49.21,49.21,47.34,47.94,605254,0
2014-07-09,48.47,48.85,46.77,48.71,655521,0
2014-07-10,47.74,48.69,47.49,47.8,519521,0
2014-07-11,47.77,48.45,47.26,48.38,374217,0
2014-07-14,48.69,49.02,47.94,48.4,511917,0
2014-07-15,48.61,48.61,46.54,46.8,689290,0
2014-07-16,46.85,47.23,45.11,45.25,894232,0
2014-07-17,45.03,45.365,44.16,44.39,926843,0
2014-07-18,44.45,46.25,44.18,46.15,757719,0
2014-07-21,45.88,46.04,45,45.91,384940,0
2014-07-22,46.16,46.5,45.09,45.42,541707,0
2014-07-23,45.62,46.44,45.41,46.21,527399,0
2014-07-24,45.76,46.09,44.98,45.71,630191,0
2014-07-25,45.19,45.89,44.76,44.94,399288,0
2014-07-28,45.12,45.4,43.83,44.11,579457,0
2014-07-29,44.35,45.2,44.12,44.69,586358,0
2014-07-30,45.29,46.47,44.99,46.32,1212893,0
2014-07-31,43.02,44.7,42.3,42.76,2298051,0
2014-08-01,42.53,43.83,42.39,42.97,1259816,0
2014-08-04,43,43.41,42.27,42.81,915160,0
2014-08-05,42.99,43.73,42.68,43.25,920154,0
2014-08-06,42.39,42.98,41.7,41.99,1158939,0
2014-08-07,42.31,42.41,41.54,41.81,626386,0
2014-08-08,42.02,42.11,41.5,41.91,519542,0
2014-08-11,42.19,42.19,41.41,41.78,681747,0
2014-08-12,41.71,42.13,41.26,41.54,718384,0
2014-08-13,41.71,42.32,41.02,42.31,798732,0
2014-08-14,42.21,43.95,42,43.41,1169808,0
2014-08-15,43.53,43.795,42.24,42.95,857876,0
2014-08-18,43.15,44.4,43.13,43.99,836213,0
2014-08-19,44.06,46.08,43.81,44.04,562668,0
2014-08-20,43.78,44.36,43.57,44.12,450057,0
2014-08-21,44.29,44.29,42.8,43.14,622953,0
2014-08-22,43.08,43.34,42.54,43.24,507782,0
2014-08-25,43.35,44.63,43.35,44.22,399128,0
2014-08-26,44.47,45.65,44.46,45.07,723810,0
2014-08-27,45,45.5,44.96,45.37,490336,0
2014-08-28,45.05,45.539,44.43,44.48,323768,0
2014-08-29,44.74,45.07,44.365,44.73,374852,0
2014-09-02,45.12,45.24,43.88,44.07,779476,0
2014-09-03,44.73,44.83,43.87,44,517116,0
2014-09-04,44.49,44.72,42.65,42.81,1044632,0
2014-09-05,42.72,42.76,41.33,42.49,747114,0
2014-09-08,42.37,42.82,42.11,42.67,682132,0
2014-09-09,42.49,43.11,42.34,42.67,838222,0
2014-09-10,42.87,44.23,42.65,44.15,731494,0
2014-09-11,44.09,44.61,43.8,44.59,992308,0
2014-09-12,44.5,44.77,44.1,44.35,602180,0
2014-09-15,44.4,44.5,43.5,43.68,758366,0
2014-09-16,43.66,44.56,43.39,44.45,535737,0
2014-09-17,44.64,45.41,44.51,45.18,955947,0
2014-09-18,45.24,46.2,45.24,46.1,807307,0
2014-09-19,46.4,46.86,46.21,46.73,1374997,0
2014-09-22,46.56,46.56,44.52,45.33,916241,0
2014-09-23,44.52,45.66,44.39,45.22,917986,0
2014-09-24,45.44,45.76,44.86,45.22,1870263,0
2014-09-25,45.18,45.61,42.75,42.81,1210915,0
2014-09-26,43.73,43.73,42.16,43.23,705759,0
2014-09-29,42.75,44.31,42.26,43.75,658946,0
2014-09-30,43.76,43.85,42.61,42.87,715485,0
2014-10-01,42.59,42.86,41.01,41.47,845965,0
2014-10-02,41.3,41.46,39.8,41.08,1125222,0
2014-10-03,41.52,42.08,41.08,42,1634567,0
2014-10-06,42.13,42.41,41.53,41.91,597367,0
2014-10-07,41.64,41.81,40.9,41.08,628879,0
2014-10-08,41.08,42.48,40.74,42.42,652678,0
2014-10-09,42.43,42.64,41.32,41.52,508721,0
2014-10-10,41.34,41.999,40.22,40.23,681366,0
2014-10-13,40.13,40.61,38.49,40.25,1211730,0
2014-10-14,40.7,42.5,39.5,42.5,1765346,0
2014-10-15,41.57,41.81,39.49,41.13,1094788,0
2014-10-16,40.15,42.726,40.12,41.95,1132668,0
2014-10-17,42.68,43.8,42.03,43.08,2413979,0
2014-10-20,42.88,43.94,42.83,43.17,596323,0
2014-10-21,43.78,44.18,43.14,43.8,758914,0
2014-10-22,44.28,44.79,43.38,44.66,725526,0
2014-10-23,45,45.95,44.86,45.28,910666,0
2014-10-24,45.57,46.39,45.27,45.91,760917,0
2014-10-27,45.51,46.57,45.1,46.52,575064,0
2014-10-28,46.98,48.19,46.84,47.62,1151410,0
2014-10-29,47.14,49.63,46.05,49.61,1742339,0
2014-10-30,49.4,51.435,48.15,51.29,1077650,0
2014-10-31,51.48,52.5,50.47,50.55,925693,0
2014-11-03,50.05,51.07,49.89,50.88,668237,0
2014-11-04,50.47,51.33,50.18,50.36,631440,0
2014-11-05,50.67,51.46,49.61,49.86,750458,0
2014-11-06,49.75,51.66,49.68,51.03,531744,0
2014-11-07,50.9,51.21,49.52,51,677784,0
2014-11-10,50.81,53,50.406,52.64,939802,0
2014-11-11,52.36,53.6,52.07,52.87,1287482,0
2014-11-12,52.67,53.12,52.29,53,612009,0
2014-11-13,53.06,53.38,52.39,53.22,833638,0
2014-11-14,52.9,53.11,51.01,51.47,571061,0
2014-11-17,51.42,52.7,51.12,51.64,422698,0
2014-11-18,51.69,53.44,51.51,52.94,799133,0
2014-11-19,53.53,55.65,53.32,54.26,1134751,0
2014-11-20,54.33,55.4,53.69,55.24,674676,0
2014-11-21,55.62,56.415,55.44,56.395,689358,0
2014-11-24,56.52,56.59,55.81,55.9,823841,0
2014-11-25,56.25,56.25,53.36,54.17,1186078,0
2014-11-26,53.96,55.22,53.9,55.01,1086448,0
2014-11-28,55.02,56.08,54.68,55.02,387987,0
2014-12-01,54.6,55.15,53.74,54.95,814448,0
2014-12-02,54.93,56.17,54.795,56.05,784566,0
2014-12-03,56.09,57.13,55.24,57.04,478207,0
2014-12-04,57.17,57.29,56.33,56.71,681254,0
2014-12-05,57.07,58.13,56.64,57.51,417816,0
2014-12-08,58.28,59.69,57.77,58.5,602075,0
2014-12-09,57.4,57.56,56.4,56.64,1146913,0
2014-12-10,56.63,56.79,55.3,55.41,664304,0
2014-12-11,55.62,57.05,55.52,55.63,581376,0
2014-12-12,55.11,55.8,54.38,54.41,532619,0
2014-12-15,54.45,55.43,52.51,53.425,590267,0
2014-12-16,53.07,54.51,52.29,52.34,575061,0
2014-12-17,53.13,55.94,53.13,55.91,674468,0
2014-12-18,56.93,57.71,56.17,57.68,536466,0
2014-12-19,57.78,59,56.82,58.88,1722870,0
2014-12-22,58.33,59.25,57.49,58.8,669226,0
2014-12-23,58.7,58.7,54.14,55.14,1416632,0
2014-12-24,55.21,56.46,54.095,56.16,231039,0
2014-12-26,56.21,57.79,56.17,57.72,330806,0
2014-12-29,57.87,58.64,57.56,58.45,391374,0
2014-12-30,58.33,58.7,57.66,58.08,459742,0
2014-12-31,58.38,59.05,58.21,58.56,1268295,0
2015-01-02,58.57,59.36,57.31,58.24,764113,0
2015-01-05,58.38,60.24,57.81,59.38,868003,0
2015-01-06,61.75,62.85,59.401,60.93,4678217,0
2015-01-07,63.01,68.05,62.11,66.75,5825612,0
2015-01-08,66.9,67.39,64.01,65.23,2585231,0
2015-01-09,65.62,65.92,64.3,65.14,1040716,0
2015-01-12,65.32,68.73,65.15,68.61,1866307,0
2015-01-13,69.49,70.355,66.11,67.36,1672806,0
2015-01-14,66.32,69.32,66.198,67.63,1148207,0
2015-01-15,68,68.409,65.61,65.65,1138890,0
2015-01-16,65.32,70.25,65.32,70,2249302,0
2015-01-20,69.01,71.17,68.58,70.8,1554378,0
2015-01-21,70.45,70.555,68.06,68.74,1962943,0
2015-01-22,69.51,69.51,67.69,69,1518140,0
2015-01-23,68.68,69.82,68.54,69.81,970207,0
2015-01-26,69.19,71.73,69.095,71.36,825496,0
2015-01-27,70.56,71.26,70.2,70.55,804594,0
2015-01-28,71.15,72.53,70.18,71.41,1502834,0
2015-01-29,71.29,72.33,70.44,72.19,984999,0
2015-01-30,71.88,73.69,71.48,72.25,1238982,0
2015-02-02,72.91,73.67,70.26,72.6,977908,0
2015-02-03,72.78,72.78,66.38,69.22,2229576,0
2015-02-04,68.4,69.47,66.71,69.13,1205114,0
2015-02-05,69.53,70.515,69.16,70.19,779317,0
2015-02-06,69.96,71.08,68.78,69.51,586873,0
2015-02-09,69.17,69.25,65.94,66.39,1399069,0
2015-02-10,67.54,70.34,67.24,69.63,1332183,0
2015-02-11,69.87,71.82,69.3,70.5,1161423,0
2015-02-12,70.21,73.36,69.89,73.29,1284577,0
2015-02-13,73.845,73.845,70,71.4,1136261,0
2015-02-17,71.25,71.61,70.15,70.785,977361,0
2015-02-18,70.8,72.71,70.09,72.66,959728,0
2015-02-19,72.34,73.25,71.25,71.96,788081,0
2015-02-20,72.04,73.26,71.62,73.24,845964,0
2015-02-23,73.57,74.96,73.32,73.64,1064249,0
2015-02-24,70.46,70.99,67.5,70.64,4077667,0
2015-02-25,69.93,72.72,69.025,71.11,2554242,0
2015-02-26,71.43,71.99,69.7,71.23,1575718,0
2015-02-27,71.68,72.1,69.81,70.25,6215947,0
2015-03-02,70.86,72,69.95,71.47,1154500,0
2015-03-03,71.75,72.84,70.07,72.8,1222400,0
2015-03-04,72.3,72.72,70.7,70.8,1291600,0
2015-03-05,71.36,75.17,70.8,71.22,2109300,0
2015-03-06,70.9,71,68.02,68.19,1624500,0
2015-03-09,68.76,68.81,67.09,68.15,1306600,0
2015-03-10,66.92,68.59,65.71,67.32,1269600,0
2015-03-11,67.81,67.95,66.38,67.12,1105900,0
2015-03-12,65.36,66.79,65.26,66.47,1479800,0
2015-03-13,66.83,68.23,65.54,66.39,1217200,0
2015-03-16,66.66,67.46,66.28,66.57,836200,0
2015-03-17,66.42,66.82,65.02,66.53,1379900,0
2015-03-18,66.35,68.13,65.99,67.42,923000,0
2015-03-19,67.96,68.5,66.2,68.06,1087100,0
2015-03-20,68.7,68.79,66,67.2,3529100,0
2015-03-23,66.48,66.59,64.52,65.22,1512400,0
2015-03-24,65.22,67.05,65.22,66.28,1751400,0
2015-03-25,66.46,66.89,62.41,62.46,1523000,0
2015-03-26,62.4,63.63,61.25,62.94,1237000,0
2015-03-27,61.33,63.73,61.33,63.33,1436500,0
2015-03-30,63.6,64.21,61.97,62.52,1410400,0
2015-03-31,62.17,62.23,60.91,60.97,1446271,0
2015-04-01,61.08,61.22,58.22,60.94,2687800,0
2015-04-02,61.45,61.45,59.31,60.1,1534300,0
2015-04-06,60.13,61.47,59.92,60.09,1926800,0
2015-04-07,60.11,62.05,60.11,60.72,1106497,0
2015-04-08,60.15,63.29,60.14,63.2,1457100,0
2015-04-09,63.19,63.975,61.51,62.56,949987,0
2015-04-10,62.67,63.87,62.28,63.52,987800,0
2015-04-13,63.73,65.37,63.64,64.57,1160800,0
2015-04-14,64.34,65.37,62.1,62.62,1018500,0
2015-04-15,62.08,63.4,62.02,62.83,1110323,0
2015-04-16,62.65,64.1,62.26,63.68,646875,0
2015-04-17,63.09,63.9,62.09,62.79,1603700,0
2015-04-20,63.07,63.09,61.11,61.7,621232,0
2015-04-21,61.85,63,61.345,62.84,646975,0
2015-04-22,62.84,63.71,62.28,62.6,546411,0
2015-04-23,62.35,63.6,62.15,63.45,896200,0
2015-04-24,63.45,63.87,62.2,62.26,524127,0
2015-04-27,62.96,63.02,57.89,58.15,1597900,0
2015-04-28,59.09,59.99,56.17,57.16,1406035,0
2015-04-29,57.27,58.31,56.44,57.3,1661700,0
2015-04-30,57.93,58.73,54.54,55.37,1495200,0
2015-05-01,55.79,59.17,55.42,59.1,1685100,0
2015-05-04,59.1,60.24,56.8,57.61,1612900,0
2015-05-05,57.27,57.27,55.43,55.74,1253700,0
2015-05-06,55.87,56.95,54.94,55.8,937821,0
2015-05-07,55.84,56.86,55.16,56.73,977428,0
2015-05-08,57.51,60.57,57.51,59.25,1667700,0
2015-05-11,59.21,60.37,59.07,59.51,1243800,0
2015-05-12,59.27,60.25,58.46,58.73,933082,0
2015-05-13,59.37,59.73,58.06,58.51,800301,0
2015-05-14,58.74,60.02,57.32,60,879200,0
2015-05-15,60.11,60.4,56.37,60,704954,0
2015-05-18,59.77,61.17,59.5,60.47,866401,0
2015-05-19,60.84,63.04,60.64,62.75,1348142,0
2015-05-20,62.41,62.98,61.23,62.1,770717,0
2015-05-21,62.5,62.99,61.06,61.8,685600,0
2015-05-22,61.11,61.94,60.75,61.35,595900,0
2015-05-26,60.49,61,59,59.815,752969,0
2015-05-27,60.17,60.8,59.69,60.57,682500,0
2015-05-28,60.12,60.86,59.38,59.92,507120,0
2015-05-29,59.59,62.14,59.33,61.1,1075400,0
2015-06-01,57.41,60.96,57.4,60.33,641002,0
2015-06-02,60.34,61.81,59.725,61.03,842430,0
2015-06-03,61.26,61.73,60.58,61.23,711500,0
2015-06-04,60.8,62.07,60.37,60.84,856300,0
2015-06-05,61.02,61.56,59.93,61.21,417400,0
2015-06-08,61.23,61.95,60.08,60.35,910600,0
2015-06-09,60.08,60.72,57.9,58.25,851228,0
2015-06-10,58.27,58.89,57.09,58.41,1024960,0
2015-06-11,58.367,60.03,58.284,60.03,835974,0
2015-06-12,59.53,60.05,58.48,58.67,459500,0
2015-06-15,58.26,58.95,57.97,58.59,442600,0
2015-06-16,58.9,65.28,58.38,64.52,4076900,0
2015-06-17,64.64,65.89,62.21,63.91,2384000,0
2015-06-18,64.49,65.24,63.47,63.93,1179600,0
2015-06-19,64.19,68.23,63.89,66.86,4754000,0
2015-06-22,67.14,68.19,66.12,67,1171400,0
2015-06-23,67.51,67.88,66.29,66.99,732595,0
2015-06-24,66.97,66.97,65.51,65.66,613900,0
2015-06-25,65.96,66.37,64.9,65.16,745800,0
2015-06-26,65.55,65.9,64.41,65.75,1195600,0
2015-06-29,64.58,65.49,62.76,62.92,756900,0
2015-06-30,63.7,64.64,62.812,64.34,1423614,0
2015-07-01,64.9,65.65,64.39,64.77,923900,0
2015-07-02,64.74,64.88,62.89,63.07,1107200,0
2015-07-06,62.69,64.98,62.07,63.84,716300,0
2015-07-07,64.04,64.42,62.38,64.12,758600,0
2015-07-08,63.61,63.81,61.56,61.77,723900,0
2015-07-09,62.73,63.67,62.09,62.34,660600,0
2015-07-10,63.11,64.33,62.27,64.22,722500,0
2015-07-13,64.79,65.79,64.63,65.05,566200,0
2015-07-14,64.93,67.56,64.86,67.41,1019879,0
2015-07-15,68,69.97,66.78,68.56,1484239,0
2015-07-16,68.75,69.78,68.7,69.2,633900,0
2015-07-17,69.2,69.85,68.41,69.79,726100,0
2015-07-20,70,70.43,69.45,70.15,510800,0
2015-07-21,69.97,70.28,67.61,68.51,619700,0
2015-07-22,67.86,70.9,67.75,70.24,652700,0
2015-07-23,70.33,70.75,68.51,69,454600,0
2015-07-24,68.37,69.85,67.52,67.83,849700,0
2015-07-27,67.39,67.39,65.14,66.91,748700,0
2015-07-28,67.77,69.74,67.08,69.39,746700,0
2015-07-29,69.55,69.92,66.9,68.39,957400,0
2015-07-30,68.49,68.74,65.2,67.53,847400,0
2015-07-31,68.52,70.71,67.76,70.02,749100,0
2015-08-03,69.61,71.11,69.195,70.33,743610,0
2015-08-04,70.75,70.9,69.49,70.25,561600,0
2015-08-05,70.77,72.85,70.77,72.17,767400,0
2015-08-06,72.54,72.69,67.26,67.75,1032161,0
2015-08-07,68.08,68.08,65.54,67.21,824700,0
2015-08-10,68.52,69.38,67.42,67.76,586500,0
2015-08-11,66.88,68.622,66.88,67.97,718165,0
2015-08-12,67.7,68.64,64.1,67.88,972700,0
2015-08-13,67.8,69.24,67.37,68.34,450500,0
2015-08-14,68.35,68.38,64,65.81,1293400,0
2015-08-17,65,68.25,64.5,68.2,720100,0
2015-08-18,68.37,69.23,66.91,67.67,617700,0
2015-08-19,67.55,67.88,65.43,66.05,759100,0
2015-08-20,65.14,66.4,62.74,62.79,760300,0
2015-08-21,61.79,63.37,60.06,60.35,1203600,0
2015-08-24,54.06,59.89,53.01,56.65,1148309,0
2015-08-25,59.17,60.87,57.41,57.53,910000,0
2015-08-26,58.95,60.92,56.34,60.07,980100,0
2015-08-27,60.09,62.38,59.62,61.17,666700,0
2015-08-28,60.96,63.28,60.49,63.15,812100,0
2015-08-31,63.51,63.65,59.5,59.56,745600,0
2015-09-01,61.43,63.03,59.05,59.41,1440000,0
2015-09-02,60.58,63.29,59.35,63.11,1238900,0
2015-09-03,63,64.61,62.57,62.91,1159500,0
2015-09-04,62.05,64.91,62.05,64.58,928900,0
2015-09-08,65.54,68.91,65.09,68.79,1139500,0
2015-09-09,69.73,70.5,67.94,68.27,1141100,0
2015-09-10,68.36,69.96,66.67,69.67,991552,0
2015-09-11,69.37,70.99,68.66,70.95,1078100,0
2015-09-14,71.17,71.48,69.74,71.41,1187300,0
2015-09-15,71.51,71.83,70.08,71.44,1119100,0
2015-09-16,71.5,71.75,69.97,71.12,690000,0
2015-09-17,70.83,73.33,70.22,72.79,1251374,0
2015-09-18,72.06,73.08,70.57,72.1,2117100,0
2015-09-21,72.53,72.67,67.13,68.11,1875600,0
2015-09-22,66.5,67.56,65.44,66.65,1219700,0
2015-09-23,66.86,68.08,65.84,66.39,834350,0
2015-09-24,66.53,66.53,62.18,64.41,1349057,0
2015-09-25,65.32,66.53,60.33,61.6,1009600,0
2015-09-28,61,61.5,55.35,56.91,2137262,0
2015-09-29,57.02,58.7,54.39,55.08,1683100,0
2015-09-30,55.74,59.68,55.73,58.67,1478400,0
2015-10-01,58.08,60,57.02,59.51,999300,0
2015-10-02,58.12,60.5,57.02,60.48,1306000,0
2015-10-05,61.17,62.5,59.41,59.77,993827,0
2015-10-06,60.84,61.59,54.36,58.5,1914200,0
2015-10-07,59.17,60.87,56.53,59.98,1276493,0
2015-10-08,59.98,60.71,57.63,59.9,1128200,0
2015-10-09,59.62,61.11,58.2,60.82,1250900,0
2015-10-12,61.23,61.33,58.68,59.07,793906,0
2015-10-13,59,60.97,57.79,57.89,885000,0
2015-10-14,58.38,60.26,57.8,59.28,1001200,0
2015-10-15,59.01,62.12,58.6,61.77,1079500,0
2015-10-16,62.14,62.99,60.2,61.33,1098900,0
2015-10-19,61.24,63.54,60.55,62.38,766289,0
2015-10-20,62.23,63.62,60.09,60.61,655500,0
2015-10-21,61.2,61.88,56.33,60.1,1174200,0
2015-10-22,60.15,61.98,58.56,60.69,827000,0
2015-10-23,61.69,62.98,60.79,61.46,1151000,0
2015-10-26,61.2,62.97,60.44,62.47,802100,0
2015-10-27,62.42,64.05,61.84,64.04,612800,0
2015-10-28,64.45,67.04,62.52,66.81,1158400,0
2015-10-29,66.89,73.31,64.85,70.99,1832200,0
2015-10-30,70.49,72.48,70.02,71.92,1171800,0
2015-11-02,71.8,74,71.36,73.96,1282439,0
2015-11-03,73,73.3,71.04,71.77,1212389,0
2015-11-04,72.07,72.578,70.69,72.01,956070,0
2015-11-05,71.62,72.13,70.02,71.22,685800,0
2015-11-06,70.86,72.19,69.75,71.99,591300,0
2015-11-09,71.11,72.497,70.5,72.12,704295,0
2015-11-10,72,74.11,71.61,73.87,699400,0
2015-11-11,74.01,74.33,73.01,73.74,672300,0
2015-11-12,73.4,74.18,71.24,71.42,634800,0
2015-11-13,71.42,73.2,70.29,72.07,640400,0
2015-11-16,72.05,73.24,70.4,73.2,596300,0
2015-11-17,73.91,75.66,73.56,74.28,711200,0
2015-11-18,74.5,74.96,73.12,74.29,1334600,0
2015-11-19,74.52,74.99,72.53,73.07,816500,0
2015-11-20,73.37,74.47,71.87,72.3,807300,0
2015-11-23,72,74,71.97,72.53,862800,0
2015-11-24,72.27,74.31,72.19,74.26,673400,0
2015-11-25,74.55,75.28,73.37,74.06,557900,0
2015-11-27,74.34,75.95,74.34,75.6,270700,0
2015-11-30,75.61,75.99,72.35,73.36,829400,0
2015-12-01,73.46,74.31,71.29,72.88,692624,0
2015-12-02,72.91,75.62,72.1,74.32,747232,0
2015-12-03,75,75,70.72,71.24,588175,0
2015-12-04,71.48,74.11,70.55,73.7,641600,0
2015-12-07,73.71,73.82,71.2,71.73,577900,0
2015-12-08,71.25,73.84,70.82,73.58,739052,0
2015-12-09,73.32,74.86,73.01,73.33,862500,0
2015-12-10,73.19,73.78,72.12,72.71,444000,0
2015-12-11,72,72.95,71.25,71.4,627800,0
2015-12-14,71.5,72.88,69.81,71.63,705865,0
2015-12-15,72.3,73.68,72.28,72.74,849400,0
2015-12-16,73.78,79,73.02,78.65,1415600,0
2015-12-17,79.43,79.98,77.33,77.69,1223800,0
2015-12-18,77.64,79.06,76.31,76.5,1671900,0
2015-12-21,76.34,78.57,76.28,77.48,686900,0
2015-12-22,77.42,78.45,75.85,76.3,675662,0
2015-12-23,76.88,78.98,76.09,78.63,511400,0
2015-12-24,78.69,79.49,78.58,79.11,261814,0
2015-12-28,79.01,80.69,78.81,80.14,694235,0
2015-12-29,79,80.71,77.733,78.8,910831,0
2015-12-30,78.24,79.51,77.49,78.72,382445,0
2015-12-31,78.18,80.34,77.96,79.38,622547,0
2016-01-04,77.33,78.875,72.17,74.83,1661024,0
2016-01-05,75.34,76.45,74.46,75.27,971898,0
2016-01-06,74.61,76.76,73.51,75.05,1980640,0
2016-01-07,74.15,74.25,70.76,72.04,1249600,0
2016-01-08,72.92,73.6599,70.425,71.24,606939,0
2016-01-11,71.45,71.46,66.79,68.65,1845652,0
2016-01-12,69.8,73.235,65.83,68,1476933,0
2016-01-13,68.66,69.65,63.6,63.85,944964,0
2016-01-14,64.49,65.55,61.35,64.66,774302,0
2016-01-15,62.59,63.319,60.45,62.36,1465157,0
2016-01-19,63.46,63.69,58.83,59.53,1122300,0
2016-01-20,58.57,61.56,55.89,60.42,1116812,0
2016-01-21,39.31,40.28,33.66,33.69,12231451,0
2016-01-22,33.66,36.22,32.41,36.16,4723558,0
2016-01-25,35.45,37.71,35.14,35.94,2224904,0
2016-01-26,36.42,36.42,34.105,34.76,1136854,0
2016-01-27,34.49,35.21,32.18,32.37,1557579,0
2016-01-28,32.5,32.53,30.49,30.64,1139722,0
2016-01-29,30.45,32.01,29.67,32.01,2654305,0
2016-02-01,32,33.087,31.5739,32.75,2146766,0
2016-02-02,31.88,33.31,31.535,33.08,2321964,0
2016-02-03,33.22,33.71,31.4,33.36,1797760,0
2016-02-04,32.81,34.5,32.38,33.31,1270146,0
2016-02-05,33.14,33.36,31.14,32.17,2811536,0
2016-02-08,31.34,31.405,28.73,29.45,1372641,0
2016-02-09,28.88,29.69,27.78,29.06,1426206,0
2016-02-10,29.94,32.57,29.55,29.83,1470436,0
2016-02-11,30.04,31.91,29.29,31.19,2311928,0
2016-02-12,31.37,32.65,30.53,32.45,2116891,0
2016-02-16,32.91,33.74,32.55,33.31,1189470,0
2016-02-17,33.47,35.47,33.14,34.89,1373728,0
2016-02-18,34.65,35.31,32.725,32.85,1309317,0
2016-02-19,32.48,34.44,32.04,33.57,1024539,0
2016-02-22,33.71,34.69,33.12,34.01,1196436,0
2016-02-23,33.66,35,33.66,34.1,1229883,0
2016-02-24,33.84,34.62,33.16,34.07,1380592,0
2016-02-25,35.02,36.6,33.68,33.97,1717614,0
2016-02-26,33.67,34.09,33.06,33.61,2060518,0
2016-02-29,33.36,34.06,32.24,32.28,1188173,0
2016-03-01,32.3,34.44,31.8601,34.41,1096654,0
2016-03-02,34.51,35.45,33.9,35.19,1710741,0
2016-03-03,35.16,35.35,32.68,32.91,1425238,0
2016-03-04,32.8,33.56,31.8,32.58,1697515,0
2016-03-07,32.35,34.925,31.84,33.93,1742598,0
2016-03-08,33.94,33.94,32.25,32.41,1422480,0
2016-03-09,32.53,32.55,31.06,31.78,1370034,0
2016-03-10,32.13,32.855,31.24,31.54,1237263,0
2016-03-11,31.79,33.26,31.74,32.91,972953,0
2016-03-14,32.99,33.32,32.08,32.29,1034119,0
2016-03-15,31.79,31.9699,30.25,30.36,1852389,0
2016-03-16,29.98,30.16,28.25,29.05,2365844,0
2016-03-17,28.9,30.32,27.14,29.99,2407593,0
2016-03-18,30.01,30.36,28.8,30.2,2613579,0
2016-03-21,30.12,31.74,30.09,30.71,1575662,0
2016-03-22,30.59,32.83,30.59,32.55,1674480,0
2016-03-23,32.55,32.9,30.92,30.96,1808310,0
2016-03-24,30.61,31.84,29.998,31.54,1328900,0
2016-03-28,31.64,31.684,30.14,30.21,925261,0
2016-03-29,30.28,32.57,30.03,32.36,1144886,0
2016-03-30,32.57,33.53,31.95,32.21,1093136,0
2016-03-31,32.02,34.6,32.02,34.19,1732697,0
2016-04-01,34.14,35.78,33.31,35.67,1262162,0
2016-04-04,35.65,37.36,35.58,36.35,1156211,0
2016-04-05,35.99,36.59,35.48,36.39,1542404,0
2016-04-06,36.86,38.34,36.3,38.32,1459699,0
2016-04-07,38.11,38.84,36.58,38.03,1813026,0
2016-04-08,38.74,38.98,37.71,38.4,1335944,0
2016-04-11,38.66,39.24,37.51,38.31,1302216,0
2016-04-12,38.2,38.61,36.95,38.05,1777568,0
2016-04-13,38.58,38.925,37.01,38.91,1057685,0
2016-04-14,39.06,39.9,38.63,39.43,767237,0
2016-04-15,39.08,39.68,38.7568,39.63,1226191,0
2016-04-18,39.58,40.68,38.95,39.72,662114,0
2016-04-19,40,40.78,39.72,40.45,832467,0
2016-04-20,40.77,43.41,40.235,41.94,1758797,0
2016-04-21,41.95,43.23,41.66,43.18,1387977,0
2016-04-22,43.18,43.47,41.75,42.67,1098182,0
2016-04-25,42.72,43.48,41.87,42.72,930683,0
2016-04-26,42.9,43,41.46,42.09,1108326,0
2016-04-27,41.77,42.97,39.76,40.57,1746148,0
2016-04-28,40.49,42.87,39.17,41.29,1506998,0
2016-04-29,40.97,41.4,39.395,39.75,840974,0
2016-05-02,39.79,40.36,38.64,40.36,619981,0
2016-05-03,40.15,40.57,37.89,39.2,1406257,0
2016-05-04,38.6,38.8,37.33,37.62,936920,0
2016-05-05,37.63,38.43,37.11,37.99,712945,0
2016-05-06,37.81,39.41,37.27,38.25,722528,0
2016-05-09,38.25,40.39,38.01,39.76,733858,0
2016-05-10,40,40.472,38.69,39.61,888953,0
2016-05-11,39.47,40.02,37.86,37.93,765401,0
2016-05-12,38.1,39.14,36.71,36.96,775600,0
2016-05-13,36.85,38.31,36.83,37.45,610730,0
2016-05-16,37.52,40.24,36.86,40.06,1522673,0
2016-05-17,39.77,41.13,39.6,39.98,836512,0
2016-05-18,39.71,40.93,39.525,40.23,503852,0
2016-05-19,39.99,40.27,38.4,39.24,548537,0
2016-05-20,39.65,43.29,39.36,42.98,2259187,0
2016-05-23,42.89,43.28,42.22,42.88,787228,0
2016-05-24,43.2,44.28,42.81,43.42,910839,0
2016-05-25,43.91,44.37,43.03,43.58,810684,0
2016-05-26,43.7,44.56,43.615,44.29,1166015,0
2016-05-27,44.28,46.21,44.17,46.13,1089674,0
2016-05-31,46.38,47.895,45.99,46.41,1182700,0
2016-06-01,45.61,46.6,45.12,45.84,1012008,0
2016-06-02,45.68,47.01,45.56,47,1197271,0
2016-06-03,46.49,46.49,44.53,45.06,996132,0
2016-06-06,45.12,46.63,44.1,45.84,1004984,0
2016-06-07,45.46,46.09,44.67,45.89,574050,0
2016-06-08,46.01,46.63,45.07,45.6,368891,0
2016-06-09,45.83,46.39,43.76,43.82,574441,0
2016-06-10,43.69,43.98,42.08,42.65,955577,0
2016-06-13,42.5,43.39,42.29,42.47,837810,0
2016-06-14,42.51,43.27,41.64,41.99,523224,0
2016-06-15,42.44,42.93,41.78,42.24,470918,0
2016-06-16,41.99,42.29,41.31,42.16,428114,0
2016-06-17,42.13,42.81,41.12,41.37,448322,0
2016-06-20,41.93,42.74,41.43,41.89,628309,0
2016-06-21,42.29,42.55,41.27,41.89,600192,0
2016-06-22,41.81,44,41.29,43.07,566871,0
2016-06-23,43.45,43.84,42.92,43.75,721623,0
2016-06-24,41.57,43.8,41.51,42.31,684269,0
2016-06-27,41.93,42.71,39.65,40.01,859536,0
2016-06-28,40.79,43.22,40.6303,42.6,879126,0
2016-06-29,43.55,43.78,42.66,43.49,909706,0
2016-06-30,43.51,43.82,42.62,43.22,1069851,0
2016-07-01,43.32,45.61,43.26,45.51,583458,0
2016-07-05,45.81,46.23,44.36,45.1,299072,0
2016-07-06,44.82,46.06,44.46,45.99,373744,0
2016-07-07,46.06,48.35,45.99,48.04,1107738,0
2016-07-08,47.77,49.17,47.01,48.95,817387,0
2016-07-11,49.07,49.98,48.91,49.19,942176,0
2016-07-12,50.22,50.61,48.97,49.05,843616,0
2016-07-13,49.52,50.15,47.77,47.86,540998,0
2016-07-14,48.16,48.58,47.52,47.58,639416,0
2016-07-15,47.47,48.085,46.99,47.58,764829,0
2016-07-18,47.75,47.96,46.6876,47.86,585004,0
2016-07-19,47.56,48.19,46.72,47.27,471888,0
2016-07-20,47.48,48.7,47.34,48.61,771272,0
2016-07-21,48.74,49.88,48.35,48.97,685280,0
2016-07-22,49.02,49.89,48.56,49.8,400046,0
2016-07-25,49.87,50.31,49.28,50.12,555739,0
2016-07-26,51.57,51.885,49.945,51.01,723109,0
2016-07-27,51.33,52.27,50.52,51.78,1071119,0
2016-07-28,51.07,51.5,47.23,48.13,1549234,0
2016-07-29,49,50.059,48.28,49.9,1286329,0
2016-08-01,49.92,50.78,49.17,49.555,694275,0
2016-08-02,49.23,49.95,47.81,48.65,775429,0
2016-08-03,48.54,49.74,48.01,49.55,393279,0
2016-08-04,49.7,50.09,48.84,48.91,303723,0
2016-08-05,48.77,49.13,48.19,48.585,378322,0
2016-08-08,48.49,48.69,47.12,47.2,510793,0
2016-08-09,47.33,47.89,47.0118,47.36,329129,0
2016-08-10,47.38,47.38,45.77,46.12,584392,0
2016-08-11,46.21,47.18,45.73,46.81,323811,0
2016-08-12,46.83,46.83,46.17,46.67,279363,0
2016-08-15,46.84,48.305,46.84,48.03,523262,0
2016-08-16,47.89,48.019,46.67,46.765,434219,0
2016-08-17,46.75,47.125,45.06,45.19,558052,0
2016-08-18,45.27,45.9,44.44,45.24,909465,0
2016-08-19,45.01,45.01,43.86,44.39,579762,0
2016-08-22,44.73,45.36,44.2,45.35,575074,0
2016-08-23,45.66,46.88,45.5314,46.5,831938,0
2016-08-24,46.48,47.6,44.41,44.45,862072,0
2016-08-25,44.56,44.99,43.62,44.17,915389,0
2016-08-26,44.21,45.02,43.72,44.5,498008,0
2016-08-29,44.65,44.905,43.75,44.47,343392,0
2016-08-30,44.53,44.98,43.77,43.96,694285,0
2016-08-31,44,44.31,43.69,43.77,430269,0
2016-09-01,43.98,44.8,43.69,44.74,581752,0
2016-09-02,45.17,45.59,44.585,45.12,848769,0
2016-09-06,45.38,46.76,45.2045,46.72,884414,0
2016-09-07,46.62,47.85,46.47,47.6,736539,0
2016-09-08,47.55,47.93,47.17,47.42,541210,0
2016-09-09,46.76,47.1,45.36,45.38,713522,0
2016-09-12,44.92,47.86,44.75,47.74,570248,0
2016-09-13,47.29,47.47,46.08,47.16,474481,0
2016-09-14,47.29,48.32,46.98,47.65,925276,0
2016-09-15,47.67,48.45,46.86,48.34,495125,0
2016-09-16,47.97,50.2,47.78,49.52,1675398,0
2016-09-19,50.24,50.73,49.11,49.69,602786,0
2016-09-20,50.18,50.2318,49.31,49.77,852890,0
2016-09-21,49.94,50.8799,49.13,50.48,523546,0
2016-09-22,50.5,51.3499,50.2,50.99,412041,0
2016-09-23,51.21,51.39,49.51,49.58,874449,0
2016-09-26,49.5,49.67,48.335,48.58,478716,0
2016-09-27,49.41,50.08,48.6,49.79,859621,0
2016-09-28,49.78,50.265,48.2801,48.79,480310,0
2016-09-29,48.65,48.945,46.57,46.71,576872,0
2016-09-30,47.16,47.2174,46.11,47.03,541010,0
2016-10-03,47.12,47.53,46.53,46.94,532416,0
2016-10-04,47.42,47.49,45.6,46.15,517668,0
2016-10-05,46.04,46.77,45.72,46.43,547017,0
2016-10-06,45.98,46.0292,44.93,45.21,570516,0
2016-10-07,45.06,45.8,44.88,45.71,576739,0
2016-10-10,46.23,46.87,46.09,46.49,462327,0
2016-10-11,46.16,46.72,44.23,44.67,501763,0
2016-10-12,45.19,46.08,43.52,43.65,595317,0
2016-10-13,43.35,44.55,43.0645,43.86,473709,0
2016-10-14,44.23,44.62,42.26,42.3,803404,0
2016-10-17,42.4,43.2,41.93,42.37,382192,0
2016-10-18,43.16,43.99,42.82,43.5,450084,0
2016-10-19,43.5,43.65,42.64,42.86,555482,0
2016-10-20,43.01,43.6,42.75,43.51,668458,0
2016-10-21,57.02,59.4,54.8,55.62,13485835,0
2016-10-24,56.18,57.12,54.92,56.69,2155834,0
2016-10-25,56.49,56.706,53.63,54.46,1879827,0
2016-10-26,54.41,55.7299,52.68,53.24,1769070,0
2016-10-27,53.34,54.24,51.6,51.72,1190023,0
2016-10-28,51.21,52.57,50.47,51.01,1066100,0
2016-10-31,51.3,51.94,50.35,50.41,899516,0
2016-11-01,50.31,52.57,50.23,51.88,1558389,0
2016-11-02,50.1,54.28,50,52.28,1611281,0
2016-11-03,52.34,53.05,50.95,51.13,1462046,0
2016-11-04,51.26,52.445,51.04,51.96,1080879,0
2016-11-07,52.76,54.38,52.6,53.97,1095984,0
2016-11-08,53.36,54.23,52.58,53.85,1104346,0
2016-11-09,55,58.59,54.635,58.01,2642262,0
2016-11-10,59.01,60.74,58.12,59.07,1233267,0
2016-11-11,58.19,59.11,57.56,58.5,1085616,0
2016-11-14,58.48,59.1,56.54,59.02,1476536,0
2016-11-15,58.67,59.84,58.02,59.4,797043,0
2016-11-16,59.12,59.2,57.841,58.42,761166,0
2016-11-17,58.94,59.775,58.26,59.5,723445,0
2016-11-18,59.39,59.51,58.37,58.44,584184,0
2016-11-21,58.06,59.3398,57.97,59.2,940156,0
2016-11-22,59.2,59.86,58.075,58.34,864495,0
2016-11-23,56.74,59.12,56.63,59,576832,0
2016-11-25,59.33,59.33,58.31,58.89,278867,0
2016-11-28,58.5,58.645,57.62,57.77,495019,0
2016-11-29,57.82,58.27,56.33,58.07,854999,0
2016-11-30,57.93,58.75,56.57,56.83,1305115,0
2016-12-01,56.62,57.37,54.77,54.89,988464,0
2016-12-02,54.87,56.73,54.37,56.25,877240,0
2016-12-05,56.71,56.78,55.52,56.21,1097506,0
2016-12-06,56.28,58.34,55.92,58.27,680104,0
2016-12-07,57,57.4968,54.6,55.56,1096027,0
2016-12-08,55.5,56.09,55.01,55.75,774995,0
2016-12-09,56.19,57.28,55.44,55.47,618069,0
2016-12-12,55,55.75,54.603,55.14,678194,0
2016-12-13,54.79,55.71,54.28,54.44,781105,0
2016-12-14,54.44,55.5,54.2,55.03,807385,0
2016-12-15,55.35,57.77,55.005,57.58,783365,0
2016-12-16,57.82,58.31,55.88,56.51,773114,0
2016-12-19,56.48,56.885,55.7,55.97,575275,0
2016-12-20,55.9,57,55.86,56.75,1039574,0
2016-12-21,56.76,57.72,56.16,56.85,778882,0
2016-12-22,56.91,57.34,56.07,56.33,326563,0
2016-12-23,56.09,58.1,56.01,57.99,501398,0
2016-12-27,57.54,58.2,56.67,56.77,373720,0
2016-12-28,56.8,56.8,55.15,55.19,389555,0
2016-12-29,55.41,55.76,54.85,55.3,355359,0
2016-12-30,55.15,55.85,55,55.58,460626,0
2017-01-03,55.4,56.7,54.97,56.1,667824,0
2017-01-04,56.38,60.07,56.36,59.9,1180726,0
2017-01-05,59.91,60.29,58.54,59.24,647250,0
2017-01-06,59.34,60.47,59.27,59.64,528809,0
2017-01-09,60.27,60.69,58.8,59.92,746281,0
2017-01-10,60.19,60.54,58.41,58.49,741409,0
2017-01-11,58.28,59,53.69,54.6,1894047,0
2017-01-12,54.12,55.38,53.53,54.65,805032,0
2017-01-13,54.76,56.39,54.76,55.46,704133,0
2017-01-17,54.96,55.45,54.039,54.56,654071,0
2017-01-18,54.89,56.01,54.75,55.83,605848,0
2017-01-19,56.04,56.43,55.65,56.08,745044,0
2017-01-20,56.06,56.32,55.1401,55.98,745538,0
2017-01-23,55.94,56.5,55.04,55.74,433600,0
2017-01-24,55.7,55.74,54.3725,55.71,685398,0
2017-01-25,55.85,56,55.02,55.66,562283,0
2017-01-26,55.25,56.4,54.72,54.85,605749,0
2017-01-27,54.95,55.0244,54.12,54.34,533735,0
2017-01-30,54,54.11,51.56,52.26,996675,0
2017-01-31,51.98,54.3,51.08,54.11,1306804,0
2017-02-01,54.45,54.96,52.79,54.75,1197473,0
2017-02-02,54.56,55.48,53.69,55.23,759975,0
2017-02-03,55.43,55.43,53.895,54.95,630091,0
2017-02-06,54.84,55.46,54.715,55.35,315042,0
2017-02-07,55.36,55.63,54.41,54.77,475829,0
2017-02-08,54.46,55.015,53.97,54.5,500206,0
2017-02-09,54.43,55.4,53.98,54.47,499377,0
2017-02-10,54.39,55.72,54.34,55.11,1150052,0
2017-02-13,55.21,55.74,54.49,54.8,867700,0
2017-02-14,54.4,57.72,53.04,57.21,1201183,0
2017-02-15,58.17,58.81,55.48,56.89,1637635,0
2017-02-16,56.82,57.28,55.14,55.55,974825,0
2017-02-17,55.03,55.64,54.01,54.57,845183,0
2017-02-21,54.57,54.7,54.08,54.19,877755,0
2017-02-22,54.01,54.345,53.14,53.29,760080,0
2017-02-23,52.91,53.2,51.84,52.57,758956,0
2017-02-24,52.2,52.98,51.51,52.98,536491,0
2017-02-27,53.06,55.47,52.54,55.42,1244952,0
2017-02-28,55.19,57.1,53.44,56.5,1324651,0
2017-03-01,57.06,59.885,56.49,59.71,1467605,0
2017-03-02,59.46,62.5,59.08,61.17,1512209,0
2017-03-03,60.62,61.7,60.22,60.97,824775,0
2017-03-06,60.97,61.02,59.93,60.19,491826,0
2017-03-07,59.4,59.97,58.385,58.8,726660,0
2017-03-08,59.01,59.6899,57.27,57.4,1184320,0
2017-03-09,57.15,57.675,55.99,57.08,852150,0
2017-03-10,57.16,58.18,56.34,57.22,681437,0
2017-03-13,57.2518,57.92,55.34,55.55,816450,0
2017-03-14,55.48,55.91,54.3,55.66,590368,0
2017-03-15,55.65,57.88,55.62,57.62,961551,0
2017-03-16,57.6,59,57.11,58.98,836572,0
2017-03-17,59.34,59.625,58.6,59.31,921111,0
2017-03-20,59.01,60.12,59.01,59.68,624876,0
2017-03-21,60.06,60.32,57.01,57.36,1236116,0
2017-03-22,57.5,59.5,57.5,59.43,656442,0
2017-03-23,59.06,60.1,58.5,58.68,685601,0
2017-03-24,59.03,59.8,58.13,58.88,775811,0
2017-03-27,58.4,59.58,57.56,59.35,796287,0
2017-03-28,59.45,59.67,58.43,59.38,561801,0
2017-03-29,59.43,60.73,58.77,59.75,491298,0
2017-03-30,59.4,59.771,58.86,58.94,338344,0
2017-03-31,59.4,61.8,56.195,58.5,2240451,0
2017-04-03,58.31,59.39,57.04,57.42,1062711,0
2017-04-04,57.59,58.77,57.43,58.75,978584,0
2017-04-05,58.92,59.9,57.45,57.72,723709,0
2017-04-06,57.82,57.84,56.61,57.54,492570,0
2017-04-07,57.52,58.73,57.04,58.69,598826,0
2017-04-10,58.7,58.7,57.76,58.17,374215,0
2017-04-11,58.44,58.6,56.644,56.98,934681,0
2017-04-12,56.97,57.7,56.8,56.95,473091,0
2017-04-13,56.74,57.79,56.69,57.16,741951,0
2017-04-17,56.99,57.37,56.17,56.84,579999,0
2017-04-18,56.36,56.52,55.06,55.9,786105,0
2017-04-19,55.99,56.87,55.535,56.45,518431,0
2017-04-20,56.57,56.91,55.76,56.73,421782,0
2017-04-21,56.74,57.3,56.07,56.57,731119,0
2017-04-24,57.33,57.33,55.98,56.73,864520,0
2017-04-25,56.93,58.21,56.87,57,967245,0
2017-04-26,57.22,57.91,56.19,57.14,560142,0
2017-04-27,56.55,57.45,53.641,56.3,1130662,0
2017-04-28,56.55,59.09,56.11,58.25,1279560,0
2017-05-01,58.74,60.24,58.17,59.34,1016039,0
2017-05-02,59.57,60.08,58.2,58.51,801902,0
2017-05-03,58.16,59,57.8,58.9,1005926,0
2017-05-04,59,60.5,58.91,60.41,842388,0
2017-05-05,60.37,60.79,58.76,59.69,853617,0
2017-05-08,59.53,59.53,57.08,57.2,875389,0
2017-05-09,57.52,57.75,56.72,57.34,810639,0
2017-05-10,57.14,57.81,56.54,57.72,729911,0
2017-05-11,57.3,57.46,56.69,57.38,810425,0
2017-05-12,57.14,58.56,56.77,58.41,426356,0
2017-05-15,58.2,59.28,58.0301,59.09,645758,0
2017-05-16,59.34,60.56,59.185,60.47,745159,0
2017-05-17,59.74,59.74,56.85,57.22,1001545,0
2017-05-18,57.19,59,56.75,57.93,743771,0
2017-05-19,57.35,58.2,57.05,57.91,728642,0
2017-05-22,57.95,58.37,57.62,58.32,541990,0
2017-05-23,58.32,58.645,57.58,57.71,821826,0
2017-05-24,57.72,58.33,57.12,58.25,867418,0
2017-05-25,58.68,58.68,57.69,57.94,937507,0
2017-05-26,57.99,58.61,57.5,57.7,571086,0
2017-05-30,57.69,58.2,57.41,57.7,674386,0
2017-05-31,57.78,58.19,57.425,57.76,1068016,0
2017-06-01,57.49,59.9,56.8,59.55,727442,0
2017-06-02,59.79,59.98,59.2,59.38,697347,0
2017-06-05,59.59,59.75,57.41,58.02,1682156,0
2017-06-06,57.96,59.55,57.6,58.99,767625,0
2017-06-07,59.03,59.72,58.56,59.57,524250,0
2017-06-08,59.77,60.65,59.17,60.31,717097,0
2017-06-09,60.47,63.4,59.55,61.66,1528293,0
2017-06-12,60.59,60.87,58.65,59.47,1048478,0
2017-06-13,58.18,58.65,57.29,58.61,1108812,0
2017-06-14,58.89,59.77,58.2,59.47,630261,0
2017-06-15,58.94,59.22,58.14,58.33,677447,0
2017-06-16,58.45,58.45,55.62,57.15,1494196,0
2017-06-19,57.15,57.55,56.66,57.51,1136449,0
2017-06-20,57.4,58.47,56.89,57.18,1222777,0
2017-06-21,57.11,58.45,56.97,57.66,799981,0
2017-06-22,57.85,59.28,57.45,58.68,664314,0
2017-06-23,58.81,58.81,57.545,58.47,992352,0
2017-06-26,58.39,58.76,57.03,58.3,781836,0
2017-06-27,58.34,58.84,57.05,57.12,771441,0
2017-06-28,57.51,58.32,57.07,58.16,537421,0
2017-06-29,57.94,58.31,57.19,57.92,691047,0
2017-06-30,56.34,58.57,56.34,57.99,801722,0
2017-07-03,58.11,59.31,58,58.7,512053,0
2017-07-05,58.55,61.31,58.37,60.45,1112369,0
2017-07-06,60.18,60.18,59.05,59.51,1555690,0
2017-07-07,59.85,60.15,58.87,59.53,575307,0
2017-07-10,59.56,59.56,58.05,58.1,748616,0
2017-07-11,58.05,58.4,57.29,57.42,637670,0
2017-07-12,57.69,58.32,57.47,57.87,431036,0
2017-07-13,58.03,59.21,57.17,58.79,635854,0
2017-07-14,58.75,59.63,58.47,58.85,543826,0
2017-07-17,59.02,60.86,59.02,59.66,935806,0
2017-07-18,59.56,59.5687,57.91,58.01,712681,0
2017-07-19,58.12,58.89,57.41,57.62,906640,0
2017-07-20,57.9,57.95,57.27,57.53,660803,0
2017-07-21,57.5,58.05,57.16,57.73,706667,0
2017-07-24,57.62,58.83,57.35,58.63,817014,0
2017-07-25,58.82,58.91,57.43,57.99,763895,0
2017-07-26,58.1,58.28,57.47,57.57,628814,0
2017-07-27,58.43,58.43,54.5,54.92,2410504,0
2017-07-28,54.68,55.39,54.54,55.22,1106257,0
2017-07-31,55.5,55.6,54.32,54.41,1090924,0
2017-08-01,54.91,55.14,54.21,54.45,985101,0
2017-08-02,54.27,54.67,53.42,54.04,580606,0
2017-08-03,54.22,54.35,53.7,53.92,386469,0
2017-08-04,53.945,54.21,53.47,53.77,401026,0
2017-08-07,53.78,54.21,53.6,54.13,489394,0
2017-08-08,53.91,54.14,52.73,53.02,709187,0
2017-08-09,52.95,53.15,52.22,52.38,482019,0
2017-08-10,52.32,52.75,51.21,51.66,747292,0
2017-08-11,51.78,52.36,51.505,51.91,530353,0
2017-08-14,52.14,52.24,51.549,51.62,670270,0
2017-08-15,51.65,51.86,51.48,51.6,543423,0
2017-08-16,51.59,51.85,51.49,51.56,367486,0
2017-08-17,51.52,51.64,50.92,50.92,441879,0
2017-08-18,50.88,51.316,50.42,50.9,700814,0
2017-08-21,51.05,51.2,50.499,50.68,476723,0
2017-08-22,50.74,50.94,50.02,50.05,634766,0
2017-08-23,49.87,50.73,49.475,50.21,457434,0
2017-08-24,50.31,50.61,50.25,50.49,745843,0
2017-08-25,50.35,50.85,49.8401,50.42,589682,0
2017-08-28,50.62,50.62,49.96,50.12,714807,0
2017-08-29,49.69,49.77,48.96,49.16,746045,0
2017-08-30,49.09,49.85,49.02,49.5,378071,0
2017-08-31,49.49,50.87,49.425,50.78,917469,0
2017-09-01,50.77,50.91,49.7,49.72,776053,0
2017-09-05,49.51,49.85,48.9,49.54,961147,0
2017-09-06,49.67,50.15,49.645,49.81,482886,0
2017-09-07,49.81,50.76,48.97,50.36,684779,0
2017-09-08,50.26,50.64,49.9,50.56,627845,0
2017-09-11,50.5,52.515,50.5,52.44,1050240,0
2017-09-12,52.65,54.4,52.5,53.4,1288465,0
2017-09-13,52.93,53.58,52.04,52.29,914716,0
2017-09-14,52.15,52.7,50.95,52.33,721703,0
2017-09-15,52.47,52.875,51.56,52.02,1583678,0
2017-09-18,51.97,52.5161,51.7,52.02,560169,0
2017-09-19,52.18,52.18,50.46,50.54,674134,0
2017-09-20,50.61,50.905,49.96,50.66,534996,0
2017-09-21,50.59,50.91,50.06,50.34,361100,0
2017-09-22,50.42,50.64,50.04,50.37,385423,0
2017-09-25,50.31,51.82,50.135,51.78,859782,0
2017-09-26,52.28,52.28,51.22,51.47,685747,0
2017-09-27,51.66,51.97,51.18,51.32,804876,0
2017-09-28,51.46,52.02,51,51.82,681381,0
2017-09-29,51.8,52.11,50.83,50.84,665240,0
2017-10-02,50.64,51.86,50.31,51.73,958052,0
2017-10-03,51.8,51.8,50.71,51.43,507441,0
2017-10-04,51.51,52.1063,51.1,51.87,346573,0
2017-10-05,51.7,52.3,51.09,52.26,422790,0
2017-10-06,52,52.27,51.27,51.5,476329,0
2017-10-09,51.66,51.82,51.21,51.28,346375,0
2017-10-10,51.28,51.34,50.85,51.17,374953,0
2017-10-11,51.26,51.9658,51.14,51.6,692060,0
2017-10-12,51.34,51.57,49.82,50.33,928106,0
2017-10-13,50.01,50.557,50.01,50.29,382443,0
2017-10-16,49,51.04,48.96,50.75,797625,0
2017-10-17,50.65,51.74,50.34,51.48,517979,0
2017-10-18,51.75,51.9888,50.81,51.09,529496,0
2017-10-19,51.2,51.37,50.23,50.56,600557,0
2017-10-20,50.54,50.84,50.08,50.58,809143,0
2017-10-23,50.58,50.58,49.4,49.47,1132353,0
2017-10-24,49.68,50.52,49.13,50.38,1380069,0
2017-10-25,50.7,51.16,49.37,49.49,1025248,0
2017-10-26,49,55.31,47.01,54.97,3023181,0
2017-10-27,54.95,56.58,49.52,49.85,2192899,0
2017-10-30,49.5,50.09,48.67,48.89,1650287,0
2017-10-31,48.77,49.37,48.35,48.76,895891,0
2017-11-01,49.16,49.16,48.44,48.65,848531,0
2017-11-02,48.78,49.15,48.44,48.84,827224,0
2017-11-03,48.65,51.04,48.6,50.99,956093,0
2017-11-06,51.17,51.433,48.5618,48.76,1677847,0
2017-11-07,48.65,48.78,47.34,47.7,870887,0
2017-11-08,47.28,48.22,47.06,48.03,799376,0
2017-11-09,47.99,48.205,47.33,48.05,476080,0
2017-11-10,48.08,48.08,46.8,47.85,1285354,0
