Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.06,7.27,7.06,7.15,24668,0
2005-02-28,7.01,7.17,7,7.15,69985,0
2005-03-01,7.09,7.21,6.91,6.99,154527,0
2005-03-02,6.98,7,6.91,7,30711,0
2005-03-03,7.05,7.05,6.89,6.91,51085,0
2005-03-04,6.81,6.96,6.81,6.91,44600,0
2005-03-07,6.8,6.97,6.8,6.91,114376,0
2005-03-08,6.92,6.96,6.9,6.91,70276,0
2005-03-09,6.92,6.99,6.89,6.91,69184,0
2005-03-10,7,7.01,6.91,6.91,43539,0
2005-03-11,7.05,7.16,6.94,6.95,80032,0
2005-03-14,7.28,7.28,6.85,6.9,175160,0
2005-03-15,6.99,7,6.89,6.98,67247,0
2005-03-16,7.25,7.25,6.96,6.98,104757,0
2005-03-17,7.12,7.12,6.86,7.05,57640,0
2005-03-18,7.1,7.35,6.95,7.13,112073,0
2005-03-21,8,8.15,7.31,7.96,211068,0
2005-03-22,7.99,7.99,7.66,7.73,68698,0
2005-03-23,7.73,7.73,7.35,7.51,71630,0
2005-03-24,7.63,7.65,7.35,7.42,67175,0
2005-03-28,7.93,7.93,7.16,7.39,44695,0
2005-03-29,7.51,7.63,7.2,7.25,39517,0
2005-03-30,7.18,7.71,7.07,7.35,38481,0
2005-03-31,7.3,7.43,7.24,7.33,21500,0
2005-04-01,7.23,7.35,7.23,7.29,10313,0
2005-04-04,7.25,7.45,7.25,7.34,3850,0
2005-04-05,7.34,7.54,7.26,7.53,24880,0
2005-04-06,7.63,7.97,7.55,7.97,75236,0
2005-04-07,7.73,8.39,7.73,8.27,146989,0
2005-04-08,8.33,8.33,8.13,8.22,24916,0
2005-04-11,8.11,8.79,7.93,8.49,173494,0
2005-04-12,8.73,8.73,8.4,8.63,105113,0
2005-04-13,8.65,9,8.53,8.75,138577,0
2005-04-14,8.8,8.8,8.33,8.58,54185,0
2005-04-15,8.6,8.65,8.11,8.11,131531,0
2005-04-18,8.11,8.29,7.55,8.24,129815,0
2005-04-19,8.49,8.49,8.23,8.27,17350,0
2005-04-20,8.39,8.39,8.13,8.26,91191,0
2005-04-21,8.05,8.15,7.91,7.95,32881,0
2005-04-22,8.15,8.3,7.9,8.3,44025,0
2005-04-25,8.06,8.13,7.9,7.96,20798,0
2005-04-26,7.91,8.03,7.9,7.9,16276,0
2005-04-27,7.8,8.24,7.5,8.19,136950,0
2005-04-28,7.79,7.93,7.57,7.69,39366,0
2005-04-29,8.1,8.1,7.54,7.78,77825,0
2005-05-02,7.75,7.99,7.62,7.75,18407,0
2005-05-03,7.8,8.15,7.69,7.81,78579,0
2005-05-04,8,8.07,7.88,7.99,31097,0
2005-05-05,7.92,8.14,7.92,8.12,20983,0
2005-05-06,8.05,8.16,7.97,7.99,21110,0
2005-05-09,7.99,8.04,7.86,7.9,11414,0
2005-05-10,7.76,8.12,7.75,7.78,46439,0
2005-05-11,7.91,8.1,7.85,8.07,51675,0
2005-05-12,7.76,8.01,7.75,7.94,45115,0
2005-05-13,7.99,8.09,7.61,7.77,44125,0
2005-05-16,7.8,7.99,7.71,7.99,18800,0
2005-05-17,7.84,7.91,7.8,7.91,13375,0
2005-05-18,7.75,7.87,7.75,7.82,7378,0
2005-05-19,7.92,8.1,7.79,8.1,49192,0
2005-05-20,8,8.2,8,8.12,35555,0
2005-05-23,8.06,8.13,7.75,7.8,33053,0
2005-05-24,8,8,7.51,7.6,37575,0
2005-05-25,7.6,7.67,7.22,7.48,104466,0
2005-05-26,7.35,7.63,7.35,7.46,34240,0
2005-05-27,7.5,7.5,7.4,7.42,16573,0
2005-05-31,7.55,7.55,7.45,7.46,27600,0
2005-06-01,7.45,7.49,7.43,7.44,13650,0
2005-06-02,7.42,7.43,7.2,7.2,36450,0
2005-06-03,7.24,7.3,7.15,7.24,25730,0
2005-06-06,7.42,7.42,7.19,7.19,10406,0
2005-06-07,7.17,7.34,7,7.26,30214,0
2005-06-08,7.33,7.33,7.06,7.08,34700,0
2005-06-09,7.1,7.55,7.1,7.53,29900,0
2005-06-10,7.63,7.63,7.23,7.38,13092,0
2005-06-13,7.32,7.32,6.9,7.1,68486,0
2005-06-14,6.95,7.1,6.95,7.05,37995,0
2005-06-15,7.15,7.15,7.01,7.07,8657,0
2005-06-16,7.25,7.46,7.02,7.4,46350,0
2005-06-17,7.5,7.64,7.46,7.49,28217,0
2005-06-20,7.5,7.85,7.49,7.69,61214,0
2005-06-21,7.57,7.75,7.42,7.42,49431,0
2005-06-22,7.68,7.68,7.42,7.5,13979,0
2005-06-23,7.69,7.69,7.15,7.35,31160,0
2005-06-24,7.25,7.48,7.11,7.15,16320,0
2005-06-27,7.16,7.31,7.12,7.29,14028,0
2005-06-28,7.25,7.28,7.2,7.26,11210,0
2005-06-29,7.44,7.44,7.35,7.36,10280,0
2005-06-30,7.37,7.37,7.15,7.3,19158,0
2005-07-01,7.15,7.44,7.15,7.21,29425,0
2005-07-05,7.35,7.35,6.92,7,62876,0
2005-07-06,6.9,7.07,6.9,7.05,103121,0
2005-07-07,7,7.13,7,7.12,5556,0
2005-07-08,7.28,7.32,7.12,7.13,16965,0
2005-07-11,7.07,7.22,7,7,83155,0
2005-07-12,7,7.13,7,7.02,60875,0
2005-07-13,7.15,7.33,7,7.32,104762,0
2005-07-14,7.4,7.85,7.36,7.67,150798,0
2005-07-15,7.75,7.95,7.66,7.75,72095,0
2005-07-18,7.85,8.25,7.85,8.08,99871,0
2005-07-19,8.24,8.39,8.1,8.3,75076,0
2005-07-20,8.5,9.91,8.28,9.4,730207,0
2005-07-21,9.5,10.32,9.35,9.88,254830,0
2005-07-22,9.95,10.11,9.4,9.54,147440,0
2005-07-25,9.73,9.73,9.16,9.47,91133,0
2005-07-26,9.51,10,9.51,9.81,173033,0
2005-07-27,9.81,10,9.78,9.8,77181,0
2005-07-28,9.8,9.88,9.21,9.69,75076,0
2005-07-29,9.79,9.94,9.53,9.75,63841,0
2005-08-01,9.94,9.94,9.58,9.69,87212,0
2005-08-02,9.76,10.48,9.68,10,185917,0
2005-08-03,10,10.25,10,10.03,51219,0
2005-08-04,9.85,9.9,9.2,9.3,227784,0
2005-08-05,9.21,9.4,8.78,8.95,183167,0
2005-08-08,9.34,9.34,8.5,8.73,202600,0
2005-08-09,8.9,9.15,8.76,8.99,80080,0
2005-08-10,9.15,9.25,8.9,8.96,31888,0
2005-08-11,8.88,9.27,8.88,9.05,131604,0
2005-08-12,9.05,9.2,9,9.12,63805,0
2005-08-15,9.3,9.3,9.03,9.14,79326,0
2005-08-16,9.05,9.13,8.85,9.01,161123,0
2005-08-17,9.1,9.37,8.96,9.37,89764,0
2005-08-18,9.37,9.4,9.16,9.23,163933,0
2005-08-19,9.28,9.3,9.2,9.25,77445,0
2005-08-22,9.14,9.31,9.14,9.27,23812,0
2005-08-23,9.27,9.42,9.15,9.18,171529,0
2005-08-24,9.14,9.51,9.14,9.37,110099,0
2005-08-25,9.49,9.65,9.42,9.5,118693,0
2005-08-26,9.55,9.55,9.3,9.39,110800,0
2005-08-29,9.5,9.5,9.28,9.28,122214,0
2005-08-30,9.5,9.5,9.21,9.25,77943,0
2005-08-31,9.42,9.56,9.31,9.5,140470,0
2005-09-01,9.57,9.8,9.49,9.58,131675,0
2005-09-02,9.56,9.66,9.51,9.66,78611,0
2005-09-06,9.6,9.73,9.46,9.56,70564,0
2005-09-07,12.34,14.04,12.31,13.75,6431238,0
2005-09-08,13.52,13.94,13.51,13.83,979338,0
2005-09-09,13.7,13.84,13.42,13.72,355007,0
2005-09-12,13.58,15.22,13.35,14.19,994405,0
2005-09-13,13.6,13.8,13.13,13.42,895959,0
2005-09-14,13.22,13.69,13.16,13.34,163406,0
2005-09-15,13.22,13.5,13.17,13.39,93640,0
2005-09-16,13.45,13.58,13.22,13.36,145778,0
2005-09-19,13.17,13.47,12.91,13.11,251744,0
2005-09-20,12.84,13.06,11.83,12.19,806658,0
2005-09-21,12.03,12.03,11.6,11.65,416115,0
2005-09-22,11.62,11.87,11.56,11.83,128440,0
2005-09-23,11.8,11.83,11.45,11.55,200003,0
2005-09-26,11.82,11.86,11.45,11.57,71355,0
2005-09-27,11.57,11.66,11.11,11.46,129124,0
2005-09-28,11.41,11.6,11.34,11.45,137326,0
2005-09-29,11.54,12.04,11.42,11.92,195714,0
2005-09-30,11.26,11.52,10.8,11.3,740360,0
2005-10-03,11.14,11.98,11,11.58,241079,0
2005-10-04,11.5,12.39,11.49,11.74,476349,0
2005-10-05,11.75,12.03,11.05,11.21,113406,0
2005-10-06,11.16,11.26,10.1,10.55,289261,0
2005-10-07,10.1,10.75,10.1,10.21,199991,0
2005-10-10,10.45,10.82,9.8,10.16,389350,0
2005-10-11,10.21,10.87,9.89,10.56,401939,0
2005-10-12,10.56,10.56,9.81,9.9,205807,0
2005-10-13,10,10.45,9.8,10.37,132922,0
2005-10-14,10.37,11.14,10.16,10.95,118251,0
2005-10-17,10.74,11.2,10.74,10.91,89011,0
2005-10-18,10.91,11,10.27,10.6,104148,0
2005-10-19,10.6,10.6,9.8,10.33,131471,0
2005-10-20,10.41,10.5,9.96,10.04,73370,0
2005-10-21,10.02,10.22,9.95,10.11,64602,0
2005-10-24,10.1,10.35,9.94,10,73663,0
2005-10-25,10.04,10.5,10,10.25,96787,0
2005-10-26,10.03,10.3,10.01,10.05,67784,0
2005-10-27,10.07,10.07,9.71,9.75,73184,0
2005-10-28,9.73,9.73,9.06,9.27,160982,0
2005-10-31,9.29,9.75,9.29,9.61,200747,0
2005-11-01,9.84,9.84,9.61,9.67,108097,0
2005-11-02,9.72,10.11,9.67,10.09,103526,0
2005-11-03,10.02,10.45,9.83,10.37,98830,0
2005-11-04,10.3,10.58,10.2,10.4,60737,0
2005-11-07,10.48,10.49,10.2,10.43,37573,0
2005-11-08,10.48,10.5,10.32,10.36,42075,0
2005-11-09,10.5,10.64,10.25,10.48,74399,0
2005-11-10,10.61,10.69,10.44,10.48,101125,0
2005-11-11,10.52,10.6,10.4,10.5,56854,0
2005-11-14,10.5,10.8,10.4,10.73,114716,0
2005-11-15,10.59,10.7,10.3,10.62,143466,0
2005-11-16,10.84,11.04,10.7,10.92,207775,0
2005-11-17,10.85,11.11,10.85,11.02,69551,0
2005-11-18,11.02,11.83,10.92,11.55,340885,0
2005-11-21,11.79,12,11.39,12,155577,0
2005-11-22,12,12.75,11.9,12.69,268936,0
2005-11-23,12.26,12.99,11.52,12.94,461985,0
2005-11-25,13.07,13.07,12.3,12.86,146123,0
2005-11-28,12.86,12.91,12.52,12.66,139331,0
2005-11-29,12.68,12.68,12.49,12.55,91048,0
2005-11-30,12.68,12.68,12.34,12.56,105827,0
2005-12-01,12.6,12.9,12.5,12.83,105224,0
2005-12-02,13.03,13.1,12.78,12.92,141753,0
2005-12-05,12.84,13.01,12.73,12.89,66241,0
2005-12-06,12.77,13.14,12.74,12.93,95447,0
2005-12-07,13.08,13.15,12.97,13.12,117889,0
2005-12-08,13.14,13.72,13.03,13.69,324518,0
2005-12-09,13.75,13.75,13.55,13.68,147864,0
2005-12-12,13.72,13.85,13.5,13.82,102614,0
2005-12-13,13.89,14.13,13.85,14.01,228706,0
2005-12-14,14.25,14.85,13.48,13.51,619166,0
2005-12-15,13.43,13.51,12.68,12.9,156054,0
2005-12-16,13.25,13.78,13.25,13.78,225900,0
2005-12-19,13.81,13.89,12.98,13.04,163140,0
2005-12-20,13.13,13.24,12.58,12.76,80936,0
2005-12-21,12.67,13,12.55,12.9,61668,0
2005-12-22,13.03,13.5,12.88,13.47,102553,0
2005-12-23,13.84,13.84,13.37,13.49,67871,0
2005-12-27,14,14,13.25,13.35,156637,0
2005-12-28,13.3,13.49,13,13.42,117092,0
2005-12-29,13.48,13.56,13.23,13.25,96336,0
2005-12-30,13.47,13.48,13.05,13.36,104364,0
2006-01-03,13.39,13.48,12.83,12.96,93476,0
2006-01-04,13.22,13.22,12.83,12.98,98926,0
2006-01-05,13.14,13.17,12.89,13.14,145390,0
2006-01-06,13.27,13.39,12.93,13.02,126184,0
2006-01-09,13.1,14.69,13.1,13.97,341704,0
2006-01-10,13.7,14.5,13.7,14.45,207474,0
2006-01-11,14.38,14.49,13.87,14.4,269845,0
2006-01-12,14.5,14.6,14.1,14.17,118895,0
2006-01-13,14.2,14.3,14.1,14.17,84380,0
2006-01-17,14.3,14.5,14.25,14.35,150157,0
2006-01-18,14.05,14.47,14.04,14.45,159438,0
2006-01-19,14.49,14.81,14.4,14.81,207545,0
2006-01-20,14.98,15.19,14.66,14.99,232350,0
2006-01-23,14.95,15.43,14.66,14.66,137228,0
2006-01-24,14.65,14.65,13.59,13.62,247165,0
2006-01-25,13.75,13.8,13.64,13.69,86245,0
2006-01-26,13.95,13.99,13.21,13.28,135015,0
2006-01-27,13.32,13.63,13.15,13.19,143803,0
2006-01-30,13.12,13.2,12.38,12.68,460286,0
2006-01-31,12.7,13.54,12.5,13.44,363448,0
2006-02-01,13.3,13.37,12.56,12.75,1750411,0
2006-02-02,12.79,13.09,12.65,13,499599,0
2006-02-03,13.02,13.2,12.73,12.76,301738,0
2006-02-06,12.95,13.1,12.88,12.95,404299,0
2006-02-07,13,13.09,12.69,12.74,321768,0
2006-02-08,12.84,12.84,12.11,12.17,282876,0
2006-02-09,12.25,12.56,12,12.02,180608,0
2006-02-10,12.05,12.22,11.48,11.91,316153,0
2006-02-13,12.49,12.49,12.02,12.13,203991,0
2006-02-14,12.34,13.62,12.27,13.2,1056606,0
2006-02-15,13.43,13.76,13.03,13.57,667983,0
2006-02-16,13.14,13.47,13,13.35,386084,0
2006-02-17,13.29,14.22,13.17,14.04,364162,0
2006-02-21,15.28,15.5,14.55,15.46,897887,0
2006-02-22,15.5,15.98,14.77,15.67,728799,0
2006-02-23,15.67,15.69,14.73,14.85,479390,0
2006-02-24,14.85,15,14.6,14.72,374973,0
2006-02-27,14.98,16.32,14.9,15.74,1217715,0
2006-02-28,16.07,16.3,15.75,16.08,570267,0
2006-03-01,16.28,16.49,15.12,16.29,593143,0
2006-03-02,16.49,16.49,15.55,16.23,425534,0
2006-03-03,16.15,17.2,16.12,17.04,838923,0
2006-03-06,17.22,17.42,16.99,17.26,470759,0
2006-03-07,17.1,17.1,16.31,16.36,491168,0
2006-03-08,16.33,16.49,15.8,16.46,385668,0
2006-03-09,16.48,16.95,16.42,16.55,170749,0
2006-03-10,16.63,16.66,16.04,16.16,205678,0
2006-03-13,16.15,16.65,16.15,16.6,288744,0
2006-03-14,16.66,16.85,16.52,16.8,162420,0
2006-03-15,16.87,17,16.62,16.79,179664,0
2006-03-16,16.91,17.24,16.63,16.89,186572,0
2006-03-17,16.76,16.81,16.52,16.79,126129,0
2006-03-20,16.85,17.01,16.65,16.89,135646,0
2006-03-21,16.82,17.72,16.81,17.29,476531,0
2006-03-22,17.4,17.41,16.78,17.23,153478,0
2006-03-23,17.29,17.29,16.88,17.08,151439,0
2006-03-24,17.1,17.18,16.81,17.05,119147,0
2006-03-27,18.26,18.26,17.38,17.45,417233,0
2006-03-28,17.5,17.86,17.45,17.69,180494,0
2006-03-29,17.65,18.39,17.6,18.29,254690,0
2006-03-30,18.21,18.25,17.24,17.5,348187,0
2006-03-31,17.61,17.7,16.95,17.59,316714,0
2006-04-03,17.61,17.63,16.9,16.96,148047,0
2006-04-04,16.9,17.36,16.88,17.3,124815,0
2006-04-05,17.26,17.36,16.22,16.57,238404,0
2006-04-06,16.65,16.66,16.01,16.31,202713,0
2006-04-07,16.3,16.48,15.63,16,251370,0
2006-04-10,15.98,16.03,15.01,15.08,356711,0
2006-04-11,15.08,15.76,14.8,15.1,457585,0
2006-04-12,15.7,15.79,15.15,15.25,209946,0
2006-04-13,15.07,15.3,14.9,15.08,167403,0
2006-04-17,15,15.06,14.21,14.24,341381,0
2006-04-18,14.1,14.73,14.08,14.6,476409,0
2006-04-19,14.6,16.36,14.38,16.01,711898,0
2006-04-20,15.96,16,15.2,15.35,281713,0
2006-04-21,15.44,15.77,15.25,15.51,102131,0
2006-04-24,15.44,15.57,15.2,15.26,135122,0
2006-04-25,15.18,15.26,14.69,15,234643,0
2006-04-26,15.09,15.15,14.78,14.81,278181,0
2006-04-27,14.7,15.83,14.45,15.72,247686,0
2006-04-28,15.74,15.75,15.26,15.38,162118,0
2006-05-01,15.39,15.75,14.48,14.68,231635,0
2006-05-02,14.72,14.93,14.15,14.33,224851,0
2006-05-03,14.27,14.42,14.12,14.41,192186,0
2006-05-04,14.42,15.49,14.29,15.32,643550,0
2006-05-05,15.4,15.8,15.05,15.71,160201,0
2006-05-08,15.74,16.1,15.71,16.06,216944,0
2006-05-09,16.14,16.23,15.94,16.15,248723,0
2006-05-10,16.15,16.95,16.1,16.85,370162,0
2006-05-11,16.9,17.13,16.18,16.22,247879,0
2006-05-12,16.11,16.21,14.9,15.07,337354,0
2006-05-15,14.96,15.44,14.95,15.03,267361,0
2006-05-16,14.99,15.12,14.95,15.02,147169,0
2006-05-17,14.91,15.12,14.87,15.01,235900,0
2006-05-18,15.08,15.64,14.93,15,267114,0
2006-05-19,15.05,15.05,14.3,14.86,414002,0
2006-05-22,14.7,14.71,13.82,13.96,595215,0
2006-05-23,13.89,14.38,13.44,13.51,329821,0
2006-05-24,13.69,13.92,13.1,13.79,337933,0
2006-05-25,13.85,14.74,13.8,14.71,226219,0
2006-05-26,14.81,15.24,14.78,15.06,169708,0
2006-05-30,15.06,15.48,14.95,14.99,333644,0
2006-05-31,15,15.15,14.78,14.79,151905,0
2006-06-01,14.82,14.82,14.48,14.74,235493,0
2006-06-02,14.91,15.48,14.83,15.41,195878,0
2006-06-05,15.29,15.57,15.17,15.22,114917,0
2006-06-06,15.56,15.56,15,15.35,485068,0
2006-06-07,15.43,15.43,15,15,164479,0
2006-06-08,15,15.12,14.98,15.07,402578,0
2006-06-09,15.08,15.09,14.21,14.41,799659,0
2006-06-12,14.35,14.46,14.12,14.23,176473,0
2006-06-13,14.3,14.3,13.74,13.74,192923,0
2006-06-14,13.72,13.8,12.82,13.24,257674,0
2006-06-15,13.27,14,13.16,13.97,147747,0
2006-06-16,13.98,14.16,13.75,14.09,131760,0
2006-06-19,14.09,15.3,13.5,14.22,286522,0
2006-06-20,14.38,14.5,14.17,14.43,164594,0
2006-06-21,14.46,14.75,14.3,14.64,198229,0
2006-06-22,14.61,14.73,14.09,14.47,243978,0
2006-06-23,14.58,14.95,14.34,14.5,259579,0
2006-06-26,14.62,14.69,14.45,14.51,66817,0
2006-06-27,14.47,14.55,13.97,14.21,182170,0
2006-06-28,14.28,14.72,14.21,14.56,114144,0
2006-06-29,14.7,15.48,14.5,15.34,421692,0
2006-06-30,15.42,15.76,15.06,15.08,3407088,0
2006-07-03,15.32,15.52,14.98,15.52,131662,0
2006-07-05,15.31,15.41,14.59,14.8,274475,0
2006-07-06,14.68,14.68,14.35,14.45,315359,0
2006-07-07,14.35,14.53,13.91,13.91,196415,0
2006-07-10,14,14,13.3,13.49,205089,0
2006-07-11,13.44,14.14,13.38,13.99,188415,0
2006-07-12,13.92,14,13.37,13.44,112807,0
2006-07-13,13.3,13.45,12.71,12.72,181598,0
2006-07-14,12.66,12.71,12.3,12.55,189065,0
2006-07-17,12.55,12.81,11.68,11.74,296914,0
2006-07-18,11.76,12,11.52,11.95,283325,0
2006-07-19,11.97,12.98,11.97,12.84,281421,0
2006-07-20,12.93,12.94,11.87,11.87,187356,0
2006-07-21,11.78,11.91,11.29,11.61,282331,0
2006-07-24,11.74,12.17,11.74,12.15,219994,0
2006-07-25,12.11,12.91,11.88,12.6,438362,0
2006-07-26,12.8,12.8,12.09,12.44,530050,0
2006-07-27,12.56,12.65,11.94,12.05,347110,0
2006-07-28,12.21,12.52,12,12.4,301794,0
2006-07-31,12.21,12.85,12.19,12.77,234849,0
2006-08-01,12.73,12.99,12.33,12.79,226123,0
2006-08-02,12.92,13.32,12.41,12.55,167281,0
2006-08-03,12.38,13.04,12,12.87,163034,0
2006-08-04,13.12,13.25,12.21,12.57,256064,0
2006-08-07,12.45,12.65,12.25,12.58,125441,0
2006-08-08,12.5,12.85,12.17,12.28,119277,0
2006-08-09,12.43,12.67,11.73,11.82,235254,0
2006-08-10,11.78,11.85,11.52,11.72,131968,0
2006-08-11,11.66,12.11,11.62,11.82,196567,0
2006-08-14,11.97,12.39,11.71,12.11,107236,0
2006-08-15,12.37,12.58,12.04,12.58,123920,0
2006-08-16,12.7,12.89,12.62,12.85,129054,0
2006-08-17,12.76,13.32,12.71,12.98,174733,0
2006-08-18,13.05,13.24,12.59,13.12,144588,0
2006-08-21,13.11,13.6,12.79,13.39,132736,0
2006-08-22,13.27,13.48,13.04,13.12,86150,0
2006-08-23,13.19,13.32,12.77,12.82,120598,0
2006-08-24,12.78,12.99,12.53,12.62,108705,0
2006-08-25,12.55,12.89,12.3,12.73,147740,0
2006-08-28,12.78,13,12.67,12.67,116916,0
2006-08-29,12.67,13.15,12.67,13.05,205946,0
2006-08-30,13.03,13.03,12.54,12.79,175184,0
2006-08-31,12.85,13.3,12.8,13.02,140982,0
2006-09-01,13.07,15.1,13,14.28,595376,0
2006-09-05,15.38,15.38,14.17,14.26,302089,0
2006-09-06,14.16,14.16,13.88,13.9,257288,0
2006-09-07,13.87,14.1,13.77,13.87,161001,0
2006-09-08,13.96,14.42,13.82,14.02,163048,0
2006-09-11,14.02,14.04,13.54,13.69,154471,0
2006-09-12,13.79,14.15,13.66,14.05,158721,0
2006-09-13,14.12,14.45,13.96,14.38,216608,0
2006-09-14,14.39,14.42,13.87,14.02,248138,0
2006-09-15,14.2,14.58,13.82,14.51,294848,0
2006-09-18,14.5,14.5,13.8,13.97,180516,0
2006-09-19,13.92,13.97,13.41,13.54,115536,0
2006-09-20,13.7,14.16,13.62,14.02,161237,0
2006-09-21,14.2,14.31,13.42,13.48,243743,0
2006-09-22,13.39,13.42,12.89,13.18,151913,0
2006-09-25,13.25,13.74,13.05,13.64,107042,0
2006-09-26,13.7,14.16,13.65,14.11,198314,0
2006-09-27,13.97,14.5,13.97,14.5,228206,0
2006-09-28,14.8,14.85,13.94,14.48,343777,0
2006-09-29,14.4,14.75,14.34,14.41,224293,0
2006-10-02,14.65,14.67,13.97,14.11,179215,0
2006-10-03,14.2,14.71,13.77,14.32,238616,0
2006-10-04,14.35,14.97,14.35,14.92,453791,0
2006-10-05,14.96,15.85,14.78,15.72,329888,0
2006-10-06,15.72,16.24,15.52,16.21,300122,0
2006-10-09,16.25,16.93,16.14,16.79,534721,0
2006-10-10,16.83,17.1,16.7,17.09,316020,0
2006-10-11,17.12,17.2,15.78,16.49,617659,0
2006-10-12,16.47,16.54,15.87,16.54,222463,0
2006-10-13,16.46,16.47,16.02,16.13,255899,0
2006-10-16,16.16,16.66,15.8,16.55,215040,0
2006-10-17,16.38,16.82,16.12,16.61,169184,0
2006-10-18,16.55,16.99,16.55,16.84,216251,0
2006-10-19,16.87,17.37,16.77,17.31,236697,0
2006-10-20,17.45,17.45,16.84,17.07,198131,0
2006-10-23,17.22,17.34,16.96,17.16,157107,0
2006-10-24,17.2,17.24,16.58,16.79,148610,0
2006-10-25,16.79,16.8,16.27,16.5,233035,0
2006-10-26,16.64,17.05,16.4,17.01,156532,0
2006-10-27,17.03,17.28,16.7,16.81,247491,0
2006-10-30,16.67,16.77,16.35,16.6,330324,0
2006-10-31,20.71,21.49,19.38,19.72,3776391,0
2006-11-01,19.6,19.79,19,19.28,624076,0
2006-11-02,19,19.35,18.75,19.04,402546,0
2006-11-03,18.45,18.92,17.71,18.48,648377,0
2006-11-06,18.84,19.31,18.39,19.07,566135,0
2006-11-07,19.2,19.81,19.07,19.46,321144,0
2006-11-08,19,19.63,18.77,19.55,284288,0
2006-11-09,19.52,19.69,19.01,19.26,345184,0
2006-11-10,19.21,19.47,18.81,19.4,335158,0
2006-11-13,19.48,20.89,19.46,20.06,688951,0
2006-11-14,20.05,20.2,19.17,19.99,403136,0
2006-11-15,20.05,20.38,19.91,20.37,236744,0
2006-11-16,20.44,20.49,20.1,20.19,166280,0
2006-11-17,20.19,20.3,19.77,20.3,117090,0
2006-11-20,20.22,20.29,19.96,20.14,149778,0
2006-11-21,20.18,20.23,19.97,20.06,169967,0
2006-11-22,20.18,20.18,19.95,19.99,159854,0
2006-11-24,19.85,20.62,19.84,20.52,61160,0
2006-11-27,20.52,20.72,20.13,20.23,386360,0
2006-11-28,20.26,20.88,20.03,20.86,605276,0
2006-11-29,21.14,22.31,20.88,21.75,572829,0
2006-11-30,21.87,22.17,21.25,21.47,392116,0
2006-12-01,21.33,21.45,20.76,21.31,328322,0
2006-12-04,21.3,21.76,21.28,21.75,410255,0
2006-12-05,22.01,22.95,22,22.79,460705,0
2006-12-06,22.61,23.48,22.42,22.98,543484,0
2006-12-07,23.08,23.41,22.9,22.96,186702,0
2006-12-08,22.89,24.1,22.55,23.81,447308,0
2006-12-11,24.03,24.46,23.46,23.68,363565,0
2006-12-12,21.91,22.45,21.8,22.08,1462756,0
2006-12-13,22.24,23.24,22.24,23.1,645400,0
2006-12-14,23.2,23.5,22.55,22.75,415896,0
2006-12-15,22.84,23.1,22.5,22.7,337608,0
2006-12-18,22.82,22.9,22.09,22.3,360510,0
2006-12-19,22.24,22.5,22,22.39,226409,0
2006-12-20,22.48,22.48,21.88,22.12,173303,0
2006-12-21,22.14,22.26,21.46,21.5,212442,0
2006-12-22,21.47,21.65,21.04,21.59,192424,0
2006-12-26,21.51,22.05,21.51,21.55,73213,0
2006-12-27,21.7,21.96,21.5,21.59,154165,0
2006-12-28,21.58,21.84,21.51,21.58,124401,0
2006-12-29,21.53,21.83,21.14,21.4,435430,0
2007-01-03,21.8,21.85,21.1,21.57,270935,0
2007-01-04,21.39,21.59,21.04,21.44,335377,0
2007-01-05,21.43,21.43,20.26,20.56,600214,0
2007-01-08,20.59,20.67,20.36,20.41,411350,0
2007-01-09,20.52,22.25,20.4,22.22,1534267,0
2007-01-10,22.22,22.59,21.86,22.54,502906,0
2007-01-11,22.43,22.94,22.03,22.25,442104,0
2007-01-12,22.35,22.44,21.61,21.95,422485,0
2007-01-16,22.03,22.04,21.57,21.85,320729,0
2007-01-17,21.81,22.34,21.76,22.04,211851,0
2007-01-18,22.06,22.29,21.28,21.41,304951,0
2007-01-19,21.35,21.58,21.08,21.43,131611,0
2007-01-22,21.39,21.42,21.04,21.13,205766,0
2007-01-23,21.06,21.41,20.65,20.73,215496,0
2007-01-24,20.8,21.25,20.76,21.17,154667,0
2007-01-25,21.24,21.26,20.62,20.85,214046,0
2007-01-26,20.87,21.15,20.59,20.75,363915,0
2007-01-29,20.7,21.09,20.54,20.97,155535,0
2007-01-30,20.97,21.25,20.87,21.14,123875,0
2007-01-31,21.04,21.29,20.76,21.24,262295,0
2007-02-01,21.28,21.7,21.28,21.37,145260,0
2007-02-02,21.55,21.63,21.11,21.17,98858,0
2007-02-05,21.15,21.39,20.63,20.63,184869,0
2007-02-06,20.77,20.77,20.05,20.14,335591,0
2007-02-07,20.07,21.5,20.06,21.5,392584,0
2007-02-08,21.62,21.96,21.4,21.59,396792,0
2007-02-09,21.7,22.25,21.04,21.28,299805,0
2007-02-12,21.23,22.2,21.23,21.56,404852,0
2007-02-13,21.64,21.99,20.88,21.01,295642,0
2007-02-14,21.06,21.5,20.76,20.81,219197,0
2007-02-15,20.77,20.89,19.9,20.39,328414,0
2007-02-16,20.39,20.57,19.97,20.44,200901,0
2007-02-20,20.29,21.2,20.2,21.19,223438,0
2007-02-21,21.01,21.34,20.81,21.34,226742,0
2007-02-22,21.34,21.47,20.96,21.28,241208,0
2007-02-23,21.33,21.33,20.93,21,134167,0
2007-02-26,20.98,21.01,20.16,20.33,347642,0
2007-02-27,20.18,20.54,19.73,19.83,551579,0
2007-02-28,19.75,19.81,18.73,18.8,650890,0
2007-03-01,18.72,18.72,17.7,18.01,777217,0
2007-03-02,17.83,18.34,17.57,17.66,618977,0
2007-03-05,17.5,17.84,17.05,17.27,515082,0
2007-03-06,17.43,18.26,17.43,18.1,434747,0
2007-03-07,18.01,18.24,17.6,17.74,327054,0
2007-03-08,17.81,18.54,17.75,17.88,445858,0
2007-03-09,17.99,18.13,17.68,17.73,244279,0
2007-03-12,17.87,18.38,17.73,18.24,242668,0
2007-03-13,18.08,18.23,17.2,17.3,433968,0
2007-03-14,17.2,17.65,17.03,17.55,467978,0
2007-03-15,17.59,17.6,17.04,17.39,179140,0
2007-03-16,17.38,17.6,16.76,16.79,447369,0
2007-03-19,16.9,17.21,16.66,16.94,268220,0
2007-03-20,16.9,17.25,16.71,16.94,208170,0
2007-03-21,17.03,17.23,16.72,17.2,213829,0
2007-03-22,17.21,17.85,17,17.55,422382,0
2007-03-23,17.49,17.65,17.17,17.43,202365,0
2007-03-26,17.4,17.94,17.21,17.38,177673,0
2007-03-27,17.26,17.56,17.25,17.52,244066,0
2007-03-28,17.39,17.77,17.31,17.57,254014,0
2007-03-29,17.78,17.8,17.36,17.77,211321,0
2007-03-30,17.85,18.21,17.82,18,349153,0
2007-04-02,18.18,18.19,17.27,17.52,270973,0
2007-04-03,17.61,18.05,17.47,17.84,261114,0
2007-04-04,17.97,18.1,17.63,17.81,263653,0
2007-04-05,17.91,18,17.68,17.87,197544,0
2007-04-09,17.88,18,17.65,17.86,231732,0
2007-04-10,17.85,18.29,17.66,17.96,216409,0
2007-04-11,18.06,18.61,17.78,18.59,284710,0
2007-04-12,18.58,19.28,18.42,19.24,319605,0
2007-04-13,19.34,19.5,19.02,19.45,177395,0
2007-04-16,19.53,19.78,19.3,19.61,267330,0
2007-04-17,19.59,19.74,19.08,19.4,271365,0
2007-04-18,19.35,19.58,19.22,19.48,200794,0
2007-04-19,19.45,19.59,19.07,19.47,250445,0
2007-04-20,19.69,19.85,19.28,19.8,485387,0
2007-04-23,19.85,20.4,19.79,20.31,254657,0
2007-04-24,20.39,20.39,19.8,20.24,227386,0
2007-04-25,20.43,20.68,20.05,20.46,279299,0
2007-04-26,20.44,20.62,20.33,20.61,283807,0
2007-04-27,20.6,20.6,19.91,19.96,133221,0
2007-04-30,20.07,20.07,18.74,18.77,355411,0
2007-05-01,18.74,18.9,18.03,18.77,312437,0
2007-05-02,18.76,19.23,18.63,19.12,213211,0
2007-05-03,19.12,19.24,18.71,18.76,179208,0
2007-05-04,18.7,19.27,18.67,19.27,209582,0
2007-05-07,19.36,19.59,18.87,19,184333,0
2007-05-08,19.06,19.19,18.5,19.09,198762,0
2007-05-09,19.11,19.4,18.63,19.37,235340,0
2007-05-10,19.16,19.19,17.17,17.56,713969,0
2007-05-11,17.56,17.93,17.1,17.48,597032,0
2007-05-14,17.38,17.4,16.6,16.74,414708,0
2007-05-15,16.37,17,16.37,16.6,530077,0
2007-05-16,16.61,16.72,16.47,16.65,307458,0
2007-05-17,16.57,16.75,15.97,16.01,453270,0
2007-05-18,16.03,16.55,15.77,16.53,565029,0
2007-05-21,16.67,17.12,16.6,16.71,327781,0
2007-05-22,16.67,16.75,16.28,16.36,325400,0
2007-05-23,16.44,16.79,16.43,16.53,195107,0
2007-05-24,16.6,16.79,15.94,16.09,207205,0
2007-05-25,16.12,16.47,16.07,16.43,114572,0
2007-05-29,16.43,16.48,16.02,16.25,198460,0
2007-05-30,16.04,16.11,15.29,15.49,607143,0
2007-05-31,15.41,16.53,15.41,16.4,944204,0
2007-06-01,16.51,16.54,15.78,15.91,307054,0
2007-06-04,15.91,16.02,15.68,15.71,373150,0
2007-06-05,15.69,16.05,15.69,16.02,256933,0
2007-06-06,15.95,15.96,15.6,15.87,163618,0
2007-06-07,15.57,16,15.06,15.16,340161,0
2007-06-08,15.28,15.58,15.16,15.5,323641,0
2007-06-11,15.6,16.09,15.5,15.73,381561,0
2007-06-12,15.67,15.82,15.4,15.73,278099,0
2007-06-13,15.8,16.11,15.63,15.87,255345,0
2007-06-14,15.86,16.13,15.75,15.87,195797,0
2007-06-15,16.2,16.9,16.03,16.89,650866,0
2007-06-18,16.8,16.8,16.27,16.72,360492,0
2007-06-19,16.71,16.71,15.69,15.8,464050,0
2007-06-20,15.8,16.03,15.4,15.45,255285,0
2007-06-21,15.4,15.85,15.16,15.79,259594,0
2007-06-22,15.7,15.85,15.34,15.63,932139,0
2007-06-25,15.63,16.12,15.43,15.57,406903,0
2007-06-26,15.62,15.94,15.41,15.7,409569,0
2007-06-27,15.77,16.45,15.59,16.18,509601,0
2007-06-28,16.21,16.22,15.78,16.07,275171,0
2007-06-29,16.06,16.35,15.15,15.19,356036,0
2007-07-02,15.29,15.98,15.25,15.81,377780,0
2007-07-03,15.8,15.8,15.44,15.57,143810,0
2007-07-05,15.55,15.55,15.04,15.32,580627,0
2007-07-06,15.29,15.29,14.87,15.2,324259,0
2007-07-09,23.77,24.1,22.5,23.12,8217165,0
2007-07-10,23.01,23.51,22.62,23.3,1936805,0
2007-07-11,23.34,24.71,23.24,24.69,1313541,0
2007-07-12,24.79,24.8,22.72,23.04,1290243,0
2007-07-13,22.92,23.62,22.78,23.24,347420,0
2007-07-16,23.26,23.78,22.82,23.48,404350,0
2007-07-17,23.49,24.41,23.49,24.26,538639,0
2007-07-18,24.27,24.57,23.81,24.44,536764,0
2007-07-19,24.26,24.94,24.26,24.81,343042,0
2007-07-20,24.75,24.78,24.26,24.66,347347,0
2007-07-23,24.7,25.14,24.25,25.12,423788,0
2007-07-24,25,25.11,24.22,24.38,454355,0
2007-07-25,24.22,25.71,24.22,25.57,662148,0
2007-07-26,25.31,26.24,24.02,25.22,628658,0
2007-07-27,25.22,25.36,24.01,24.41,521362,0
2007-07-30,25.22,25.38,24.34,24.74,410090,0
2007-07-31,25.04,25.23,24.09,24.11,383344,0
2007-08-01,24.27,24.61,23.73,24.29,451615,0
2007-08-02,24.48,24.6,24.12,24.49,379155,0
2007-08-03,24.5,24.62,23.72,23.75,485375,0
2007-08-06,23.91,24.48,22.93,24.09,569524,0
2007-08-07,24.08,25.86,24.01,25.54,575809,0
2007-08-08,25.72,27.2,25.3,25.45,880060,0
2007-08-09,25.76,26.73,25.61,25.98,850468,0
2007-08-10,25.46,26.7,24.49,24.63,911324,0
2007-08-13,24.4,25.85,24.01,25.67,331669,0
2007-08-14,24.48,24.88,23.89,24.41,716468,0
2007-08-15,24.36,25.08,23.31,23.63,345765,0
2007-08-16,23.44,23.74,21.98,23.17,598538,0
2007-08-17,23.72,23.99,22.86,23.29,421016,0
2007-08-20,23.57,23.75,22.9,23.66,307274,0
2007-08-21,23.62,24.47,23.62,24.21,219770,0
2007-08-22,24.35,24.87,24.25,24.8,151571,0
2007-08-23,24.85,24.93,24.32,24.46,141396,0
2007-08-24,24.36,24.88,24.1,24.85,210536,0
2007-08-27,24.72,24.79,24.05,24.47,195721,0
2007-08-28,24.22,24.46,23.59,23.59,319537,0
2007-08-29,23.63,24.13,23.06,23.76,205310,0
2007-08-30,23.51,24.17,23.45,23.76,143925,0
2007-08-31,23.82,24.12,23.36,23.37,121175,0
2007-09-04,23.35,24.5,22.87,24.49,270930,0
2007-09-05,24.38,26.12,24.22,25.93,691153,0
2007-09-06,26.01,26.44,25.4,25.85,142017,0
2007-09-07,25.54,27.15,25.04,26.97,559029,0
2007-09-10,27.06,27.06,25.75,26.24,238727,0
2007-09-11,27.06,27.67,27.02,27.49,410064,0
2007-09-12,27.28,27.93,27.15,27.73,358031,0
2007-09-13,27.87,28.11,27.59,27.78,243754,0
2007-09-14,27.73,28.04,27.54,27.99,149991,0
2007-09-17,28.11,29.77,28.11,29.23,473758,0
2007-09-18,29.78,31.19,29.56,31.12,970610,0
2007-09-19,31.81,32.65,30.64,32.4,1617692,0
2007-09-20,32.79,32.88,31.7,32.5,946638,0
2007-09-21,32.65,33.71,32.39,33.57,1314988,0
2007-09-24,33.85,34,33.3,33.55,830660,0
2007-09-25,33.2,33.4,32.33,33.22,513879,0
2007-09-26,33.4,34.85,33.26,34.04,604302,0
2007-09-27,34,34.37,33.23,33.92,374488,0
2007-09-28,33.67,33.87,32.13,32.77,442826,0
2007-10-01,32.58,33.01,32.21,32.85,392127,0
2007-10-02,32.76,33.81,32.2,33.5,343620,0
2007-10-03,33.35,33.98,32.47,33.18,269638,0
2007-10-04,33.18,33.92,32.85,32.88,182736,0
2007-10-05,32.94,34.94,32.9,34.24,480191,0
2007-10-08,34.53,34.95,34.11,34.91,200854,0
2007-10-09,35,37.35,34.82,36.55,615251,0
2007-10-10,35.56,35.81,34.65,35.45,487874,0
2007-10-11,35.3,36.3,34.06,34.51,352219,0
2007-10-12,34.51,35.69,34.51,35.43,338171,0
2007-10-15,35.42,35.88,34.31,34.93,327519,0
2007-10-16,34.77,34.95,34.35,34.59,273724,0
2007-10-17,35.5,35.5,34.25,34.84,208507,0
2007-10-18,34.64,34.67,33.65,33.8,300680,0
2007-10-19,33.85,33.85,30.85,30.96,854310,0
2007-10-22,31.04,31.45,30.6,31.26,448883,0
2007-10-23,31.71,32.18,31.03,32.08,328303,0
2007-10-24,31.78,32.02,30.6,31.85,346932,0
2007-10-25,31.89,32.48,31.36,31.75,395655,0
2007-10-26,31.75,32.88,31.57,32.67,289531,0
2007-10-29,32.88,32.91,31.72,32.31,269303,0
2007-10-30,32.1,32.37,31.69,31.79,185230,0
2007-10-31,31.92,32.34,30.93,31.58,281578,0
2007-11-01,31.03,31.14,29.26,30.03,459849,0
2007-11-02,30.55,31.45,29.8,30.55,691324,0
2007-11-05,30.02,30.58,29.48,30,554528,0
2007-11-06,29.62,31,29.54,30.95,306622,0
2007-11-07,30.51,30.98,30.17,30.64,361746,0
2007-11-08,30.85,31.5,30.06,31.24,561697,0
2007-11-09,30.95,32.11,30.44,31.14,422716,0
2007-11-12,31.02,32.05,30.54,31.18,329965,0
2007-11-13,31.4,32.64,31.4,32.48,377850,0
2007-11-14,32.82,33.2,32.32,33.06,630458,0
2007-11-15,33.08,33.55,32.68,33.11,716992,0
2007-11-16,33.08,34.1,33.03,33.96,539035,0
2007-11-19,33.73,33.95,31.85,32.49,542831,0
2007-11-20,32.5,33.43,30.3,31.7,859611,0
2007-11-21,31.57,32.01,30.75,31.23,604961,0
2007-11-23,31.5,32.79,31.5,32.48,190040,0
2007-11-26,32.18,34.17,32.09,32.89,604993,0
2007-11-27,33.05,34.04,32.94,33.51,449548,0
2007-11-28,34,35.15,33.39,34.59,590834,0
2007-11-29,34.59,34.9,34,34.35,442709,0
2007-11-30,34.68,34.91,32.59,32.62,714600,0
2007-12-03,32.29,33.1,32.15,32.21,516956,0
2007-12-04,32.2,32.45,31.13,31.36,558695,0
2007-12-05,31.55,32.15,30.13,30.81,436588,0
2007-12-06,30.74,33.74,30.74,32.47,646176,0
2007-12-07,32.56,33.75,32.42,32.9,350628,0
2007-12-10,32.87,33.25,32.49,32.97,313607,0
2007-12-11,33,33.31,31.66,31.71,299792,0
2007-12-12,32.43,32.89,30.85,31.39,485844,0
2007-12-13,31.19,32.73,30.91,31.29,512281,0
2007-12-14,31.05,31.75,30.12,30.26,567273,0
2007-12-17,30.56,30.77,28.05,28.21,538012,0
2007-12-18,28.81,28.93,26.84,28.41,700808,0
2007-12-19,28.41,28.81,28.16,28.58,304242,0
2007-12-20,28.76,29.64,28.45,29.4,318239,0
2007-12-21,29.97,30,29.47,29.92,710717,0
2007-12-24,29.96,30.03,29.4,29.94,92551,0
2007-12-26,29.69,30,29.37,29.92,289015,0
2007-12-27,29.92,30,28.83,28.87,189924,0
2007-12-28,29.25,29.66,28.82,28.96,270720,0
2007-12-31,28.88,29.4,28.82,29.08,282041,0
2008-01-02,29,29.6,28.59,28.92,313782,0
2008-01-03,29.11,30,28.81,29.6,448041,0
2008-01-04,29.41,29.9,28.91,29,460577,0
2008-01-07,29.25,30.5,29.05,29.44,483835,0
2008-01-08,29.65,33.75,29.55,32.17,980806,0
2008-01-09,32.21,32.49,30.92,31.41,514297,0
2008-01-10,31.17,32.48,31.1,31.68,413903,0
2008-01-11,31.55,32.15,31.08,31.55,390975,0
2008-01-14,31.62,31.93,31.1,31.55,250732,0
2008-01-15,31.5,31.94,30.64,31.78,374080,0
2008-01-16,32.05,33.15,31.8,32.7,578674,0
2008-01-17,32.95,33.44,31.51,32.03,489489,0
2008-01-18,32.02,32.02,29.73,30.52,508542,0
2008-01-22,29.47,31.36,29.22,30.5,358720,0
2008-01-23,30.5,32.07,28.68,31.94,1246468,0
2008-01-24,32.12,32.5,30.8,31.47,507985,0
2008-01-25,31.62,31.75,30.88,31.09,284836,0
2008-01-28,30.9,31.51,30.64,31.3,274294,0
2008-01-29,31.49,31.49,31.02,31.17,187693,0
2008-01-30,31.03,31.34,30.46,30.47,407539,0
2008-01-31,30.05,30.33,29.69,30.04,462466,0
2008-02-01,30.39,31.9,30.26,31.16,552269,0
2008-02-04,31.76,31.76,31.05,31.63,307353,0
2008-02-05,31.05,32.03,31.05,31.27,491200,0
2008-02-06,31.59,31.59,30.11,30.21,405062,0
2008-02-07,30.47,30.77,29.45,30.33,427775,0
2008-02-08,32.94,33.59,31.58,31.68,1077404,0
2008-02-11,31.82,33.48,31.55,32.97,709087,0
2008-02-12,33.21,34.56,33.16,33.24,662779,0
2008-02-13,33.43,34.3,33.36,34.15,327578,0
2008-02-14,34.45,35.19,33.62,33.82,391912,0
2008-02-15,33.64,34,32.78,33.75,355342,0
2008-02-19,34.25,34.59,33.2,33.49,239075,0
2008-02-20,33.19,33.48,31.09,31.33,679279,0
2008-02-21,31.65,31.78,29.76,30.4,596212,0
2008-02-22,30.37,30.47,29.05,29.3,641241,0
2008-02-25,29.3,30.61,29.3,30.52,405798,0
2008-02-26,30.28,31.35,30.01,30.59,330965,0
2008-02-27,30.38,30.4,29.52,30.11,336107,0
2008-02-28,30.16,30.84,29.8,29.92,486616,0
2008-02-29,29,29.71,26.61,28.4,2212578,0
2008-03-03,26.5,27.98,26.12,27.57,1058790,0
2008-03-04,27.27,28.15,27.02,27.76,1005111,0
2008-03-05,28.08,28.08,27.2,27.44,582178,0
2008-03-06,27.25,27.65,25.52,25.6,1124932,0
2008-03-07,25.27,25.3,23.52,24.17,1661086,0
2008-03-10,23.96,23.99,22.25,22.53,1359533,0
2008-03-11,23.1,23.95,22.32,23.25,1220957,0
2008-03-12,23.3,25.11,23.18,24.54,1061316,0
2008-03-13,24.21,25.81,23.75,25.62,773382,0
2008-03-14,25.89,26.74,24.08,25.07,774238,0
2008-03-17,24.22,24.69,22.62,22.86,806817,0
2008-03-18,23.3,24.73,23.3,24.68,653715,0
2008-03-19,24.47,25.17,23.52,23.73,501507,0
2008-03-20,24.12,24.75,23.32,24.03,1397102,0
2008-03-24,24.17,26.73,24.17,26.24,726459,0
2008-03-25,26.33,27.03,25.81,26.02,460837,0
2008-03-26,25.62,27,25.17,26.66,490249,0
2008-03-27,26.81,26.98,24.91,25.51,927121,0
2008-03-28,25.48,25.48,24,24.21,669066,0
2008-03-31,24.72,25.22,24,24.4,605921,0
2008-04-01,24.56,25.11,23.79,24.9,1406360,0
2008-04-02,24.94,25.66,24.51,25.18,605913,0
2008-04-03,25.1,25.51,24.56,24.71,654602,0
2008-04-04,24.88,24.97,23.9,24.18,831753,0
2008-04-07,24.4,24.72,23.91,24.11,256023,0
2008-04-08,24.01,24.39,23.55,23.68,494110,0
2008-04-09,23.76,24.14,23.14,23.33,289339,0
2008-04-10,23.28,24.67,23.22,24.53,580400,0
2008-04-11,24.54,24.71,22.95,23.07,473087,0
2008-04-14,23.2,23.36,22.55,22.89,491464,0
2008-04-15,22.72,23.09,22.56,22.95,374660,0
2008-04-16,22.99,24.77,22.99,24.4,661764,0
2008-04-17,24.61,24.86,23.56,24.14,535777,0
2008-04-18,24.69,25.28,24.26,24.47,347213,0
2008-04-21,24.4,24.92,24.24,24.91,249846,0
2008-04-22,24.84,24.9,23.58,24.2,423501,0
2008-04-23,24.35,25.62,24.35,25.56,492734,0
2008-04-24,25.62,26.45,25.16,25.74,565360,0
2008-04-25,25.9,25.9,24.6,25.04,385533,0
2008-04-28,25.15,26.06,25.15,25.91,237782,0
2008-04-29,25.91,26.09,25.31,25.68,153586,0
2008-04-30,25.81,26.01,25,25.08,179999,0
2008-05-01,25.01,26.62,25.01,26.5,335822,0
2008-05-02,26.89,26.99,26.33,26.4,214201,0
2008-05-05,26.59,26.64,25.35,25.35,337136,0
2008-05-06,25.54,25.92,25.15,25.68,155551,0
2008-05-07,25.61,25.8,24.56,24.84,320520,0
2008-05-08,25.51,25.68,24.96,25.39,291491,0
2008-05-09,25.66,28.36,25.45,27.67,1142513,0
2008-05-12,28.12,28.77,27.86,28.53,372776,0
2008-05-13,28.51,30.26,28.42,29.74,591098,0
2008-05-14,29.73,29.83,28.9,29.39,387907,0
2008-05-15,29.33,29.7,29,29.51,255180,0
2008-05-16,29.88,29.88,28.62,29.15,409913,0
2008-05-19,29.07,30.19,28.68,29.4,457416,0
2008-05-20,29.19,30.09,28.91,29.51,554435,0
2008-05-21,29.64,30.26,28.87,28.99,611149,0
2008-05-22,29.21,29.67,28.75,29.4,494300,0
2008-05-23,29.2,29.97,29.04,29.45,603421,0
2008-05-27,30.5,30.74,28.08,28.45,1696821,0
2008-05-28,28.98,29.51,27.7,28.27,835677,0
2008-05-29,28.29,29.4,28.26,28.97,526552,0
2008-05-30,28.92,29.27,28.5,28.88,419794,0
2008-06-02,28.8,28.8,27.41,28.24,644845,0
2008-06-03,28.3,28.59,26.92,27.28,821125,0
2008-06-04,27.18,28.31,27.12,27.69,364313,0
2008-06-05,27.5,29.17,27.41,28.75,425654,0
2008-06-06,28.62,29.01,27.89,27.98,275946,0
2008-06-09,27.84,28.42,26.2,26.71,765127,0
2008-06-10,26.76,26.88,26.11,26.35,322196,0
2008-06-11,26.22,26.68,25.87,26.04,274679,0
2008-06-12,26.1,27.03,26.05,26.1,248885,0
2008-06-13,26.48,27.05,26.14,27.02,164751,0
2008-06-16,26.93,27.15,26.47,26.65,172209,0
2008-06-17,26.62,27.03,25.97,26.28,481165,0
2008-06-18,26.1,26.46,25.77,26,275340,0
2008-06-19,26,26.95,25.75,26.22,438530,0
2008-06-20,26.13,26.13,25,25.95,670046,0
2008-06-23,25.79,26.14,25.52,25.61,326038,0
2008-06-24,25.49,26.03,25.4,25.55,413537,0
2008-06-25,25.74,27.31,25.5,26.73,364702,0
2008-06-26,26.5,26.92,25.61,26.34,462124,0
2008-06-27,26.23,26.71,25.5,26.33,600426,0
2008-06-30,26.23,27.08,26.18,26.73,389268,0
2008-07-01,26.33,27.29,25.97,27.18,502033,0
2008-07-02,27.4,29.29,27.33,28.77,927007,0
2008-07-03,28.72,28.93,27.32,28.59,429443,0
2008-07-07,28.82,28.85,27.04,28.18,634998,0
2008-07-08,28.11,29.09,27.64,28.92,694959,0
2008-07-09,28.99,29.99,28.63,28.75,569779,0
2008-07-10,28.66,29.97,28.63,29.33,452557,0
2008-07-11,29.01,29.01,27.81,28.96,750470,0
2008-07-14,29,29,27.36,27.87,377723,0
2008-07-15,27.56,29,27.41,28.85,359185,0
2008-07-16,28.98,29.48,28.37,29.44,502666,0
2008-07-17,29.75,32.15,29.68,31.85,1125998,0
2008-07-18,31.93,31.93,30.72,31.35,529096,0
2008-07-21,31.49,32.47,31.33,31.71,424850,0
2008-07-22,31.52,32.09,31.24,31.9,537398,0
2008-07-23,31.92,32.11,31.05,31.5,381493,0
2008-07-24,31.65,32.08,31.25,31.45,333541,0
2008-07-25,31.9,32.66,31.69,32.02,571213,0
2008-07-28,31.86,32.43,30.63,30.98,548647,0
2008-07-29,31.23,31.77,30.89,31.46,398313,0
2008-07-30,31.5,33.64,31.4,33.07,706176,0
2008-07-31,33.22,35.3,33.17,34.78,1307440,0
2008-08-01,35.09,36,34.38,35.38,690404,0
2008-08-04,35.38,35.44,34.11,34.81,560753,0
2008-08-05,34.94,36.2,34.87,35.67,648944,0
2008-08-06,35.86,36.37,35.48,35.95,484774,0
2008-08-07,34.41,35.83,33.97,34.22,1060277,0
2008-08-08,34.11,34.97,33.52,34.8,1083730,0
2008-08-11,34.94,35,34.03,34.49,395277,0
2008-08-12,34.77,34.77,33.86,34.19,420869,0
2008-08-13,34.06,34.5,33.71,33.92,466199,0
2008-08-14,33.86,34.6,33.51,34.46,479279,0
2008-08-15,34.72,34.97,34.23,34.73,369690,0
2008-08-18,34.95,34.99,33.76,34.1,371774,0
2008-08-19,34.09,34.19,32.85,32.95,389134,0
2008-08-20,31.93,31.98,30.68,30.87,931476,0
2008-08-21,30.27,30.37,29.24,29.64,975442,0
2008-08-22,29.82,30.77,29.73,29.88,320770,0
2008-08-25,30,30.26,29.16,29.56,411235,0
2008-08-26,29.52,30.46,29.29,29.63,393384,0
2008-08-27,29.66,29.66,28.49,29.3,666305,0
2008-08-28,29.53,29.97,29.46,29.79,498735,0
2008-08-29,29.75,30.08,29.5,29.65,214121,0
2008-09-02,29.95,30.7,29.5,29.77,468077,0
2008-09-03,29.65,29.81,28.94,29.43,392287,0
2008-09-04,29.34,29.34,28,28.05,403312,0
2008-09-05,27.5,27.97,26.65,27.77,576345,0
2008-09-08,28.2,28.89,27.53,28.07,312540,0
2008-09-09,28.14,28.6,27.33,27.53,403268,0
2008-09-10,27.93,28.79,27.37,28.25,345153,0
2008-09-11,27.79,28.47,27.52,28.27,420989,0
2008-09-12,28.06,28.74,27.73,28.62,283586,0
2008-09-15,28.34,28.96,27.65,27.85,445437,0
2008-09-16,27.29,28.9,27.01,27.75,455801,0
2008-09-17,27.39,27.84,25.07,25.12,805950,0
2008-09-18,25.49,28.55,25.07,28.14,1040586,0
2008-09-19,29.83,32.78,29.03,30.48,1609809,0
2008-09-22,30.37,31.5,29.15,29.41,335346,0
2008-09-23,29.49,30.32,29.49,29.57,344803,0
2008-09-24,29.55,30.59,29.26,29.35,304150,0
2008-09-25,29.58,30.98,29.55,30.19,280775,0
2008-09-26,29.45,30.77,29.03,30.23,356649,0
2008-09-29,29.8,30.59,28.54,30.25,566182,0
2008-09-30,30.25,30.25,28.33,28.95,419810,0
2008-10-01,28.82,28.95,27.62,27.72,348182,0
2008-10-02,27.69,27.78,26.3,26.49,315530,0
2008-10-03,26.79,27.92,25.63,25.69,466720,0
2008-10-06,25.43,25.56,22.4,23.76,820895,0
2008-10-07,24.06,25.11,22.63,22.8,781495,0
2008-10-08,22.3,24.11,22,23.62,834863,0
2008-10-09,23.96,24.25,21.99,22.25,461608,0
2008-10-10,21.45,23.93,19,23.79,928894,0
2008-10-13,24.42,26,24.13,25.51,523110,0
2008-10-14,26,26.49,24.22,24.54,505955,0
2008-10-15,24.25,24.89,22.21,22.26,568244,0
2008-10-16,22.49,24.24,21.12,24.24,641339,0
2008-10-17,23.33,25.16,22.1,23.26,539800,0
2008-10-20,23.74,24.34,22.6,24.28,322960,0
2008-10-21,24.01,24.44,22.43,22.75,362021,0
2008-10-22,22.46,23.19,22.23,22.62,384515,0
2008-10-23,22.74,23.47,21.46,23.01,408612,0
2008-10-24,21.95,21.96,20.89,21.17,434705,0
2008-10-27,20.05,20.33,18.3,18.45,547216,0
2008-10-28,18.85,20.21,18.04,20.16,515399,0
2008-10-29,20.36,20.62,19.17,19.77,406797,0
2008-10-30,20,21.97,19.77,21.91,339575,0
2008-10-31,21.88,23.12,21.37,23,364669,0
2008-11-03,22.98,24.44,22.56,24.14,312489,0
2008-11-04,24.83,26.83,23.7,26.76,669414,0
2008-11-05,26.6,27,25.55,26.22,514851,0
2008-11-06,25.75,26.5,25.71,25.97,374701,0
2008-11-07,26.29,26.82,24.74,26.62,431676,0
2008-11-10,26.93,27.8,26.38,26.84,230020,0
2008-11-11,26.76,27.67,25.95,26.82,198529,0
2008-11-12,26.48,26.93,23.73,23.87,596726,0
2008-11-13,23.72,26.24,22.78,26.07,570314,0
2008-11-14,26,26,23.1,23.16,443851,0
2008-11-17,22.7,23.61,22.54,23.21,386663,0
2008-11-18,23.37,23.56,21.01,21.7,451271,0
2008-11-19,21.73,21.8,20.01,20.11,476109,0
2008-11-20,20.03,20.25,17.99,18.16,691195,0
2008-11-21,18.22,18.74,16.37,17.97,866289,0
2008-11-24,18.18,18.72,17.81,18.33,541355,0
2008-11-25,18.79,18.85,17.53,18.25,430558,0
2008-11-26,17.97,18.6,17.51,18.58,319625,0
2008-11-28,18.39,18.39,17.83,18.23,161521,0
2008-12-01,17.93,18.63,17.37,17.46,446115,0
2008-12-02,17.86,17.94,16.66,17.29,591560,0
2008-12-03,16.86,18,16.58,17.59,467063,0
2008-12-04,17.43,18.21,17.43,17.89,395238,0
2008-12-05,17.57,19.37,17.32,19.2,449713,0
2008-12-08,19.82,21.57,19.22,21.25,583813,0
2008-12-09,21.24,22.36,20.25,21.35,567319,0
2008-12-10,21.65,22.23,20.85,21.37,240572,0
2008-12-11,21.05,22.26,20.79,20.99,387157,0
2008-12-12,20.5,22.19,20.17,22.11,273701,0
2008-12-15,22.39,23.5,22.09,22.4,413461,0
2008-12-16,22.65,23.43,21.78,22.97,513769,0
2008-12-17,22.84,23.95,22.21,23.29,357774,0
2008-12-18,23.51,24.19,22.75,23.53,352664,0
2008-12-19,24.33,25.07,23.95,24.83,602620,0
2008-12-22,24.25,25.01,23.15,24.02,355107,0
2008-12-23,24.36,25.1,23.84,23.92,368288,0
2008-12-24,23.94,24.48,23.62,24.03,156911,0
2008-12-26,24.05,24.5,23.32,23.89,119454,0
2008-12-29,23.96,23.96,22.71,23.1,165175,0
2008-12-30,23.4,24.02,23.05,23.91,128253,0
2008-12-31,23.89,25,23.89,24.73,253257,0
2009-01-02,24.77,25.3,24.35,25.15,154857,0
2009-01-05,25.07,25.75,24.23,25.44,188799,0
2009-01-06,25.51,26.36,25.51,25.94,263500,0
2009-01-07,25.58,25.58,23.89,24.32,330988,0
2009-01-08,24.31,24.37,23.59,24,325381,0
2009-01-09,24.07,24.14,22.47,23.12,390963,0
2009-01-12,23.16,23.81,22.11,22.6,220051,0
2009-01-13,22.65,23.68,22.64,23.4,114335,0
2009-01-14,23.04,23.49,22.1,22.24,156251,0
2009-01-15,22.23,23.16,21.33,22.89,224929,0
2009-01-16,22.59,23.39,22.35,23.05,159121,0
2009-01-20,22.69,23.08,20.37,20.51,528695,0
2009-01-21,20.71,22.06,20.57,22,238485,0
2009-01-22,21.83,22.17,20.73,20.85,189071,0
2009-01-23,20.41,22.24,20.29,21.51,298326,0
2009-01-26,21.65,22.3,21.4,21.98,234207,0
2009-01-27,22.01,23.12,22.01,22.63,234592,0
2009-01-28,22.9,23.05,22.36,22.55,194307,0
2009-01-29,22.24,22.77,21.07,21.3,196472,0
2009-01-30,21.56,21.88,20.99,21.09,183265,0
2009-02-02,20.63,21.37,20.31,21.11,194951,0
2009-02-03,21.21,22.08,21.17,21.94,334317,0
2009-02-04,22.01,22.8,21.5,21.62,226808,0
2009-02-05,21.54,22.34,20.94,21.91,204345,0
2009-02-06,21.82,22.88,21.82,22.67,183759,0
2009-02-09,22.7,23.28,22.16,23.17,223285,0
2009-02-10,22.93,23.43,22.06,22.1,259189,0
2009-02-11,22.27,22.86,21.81,22.16,132723,0
2009-02-12,21.9,22.7,21.56,22.59,357861,0
2009-02-13,22.68,22.83,22,22.4,119694,0
2009-02-17,21.69,21.95,20.97,21.06,239633,0
2009-02-18,21.36,21.5,20.59,20.75,152150,0
2009-02-19,20.92,21.35,20.02,20.02,344685,0
2009-02-20,19.93,20.67,18.84,19.4,276532,0
2009-02-23,19.61,20.18,19.3,19.7,300893,0
2009-02-24,19.89,21.11,19.84,20.79,392621,0
2009-02-25,20.97,21.29,19.86,20.39,499416,0
2009-02-26,20.62,21.3,19.28,19.32,351141,0
2009-02-27,19.1,19.6,18.43,18.44,335016,0
2009-03-02,18.05,18.22,16.16,16.18,864859,0
2009-03-03,16.36,20,15.87,16.01,550895,0
2009-03-04,16.28,16.63,15.85,16.41,440196,0
2009-03-05,16.1,16.2,15.27,15.57,788976,0
2009-03-06,15.69,16.19,15.47,15.79,554588,0
2009-03-09,15.57,16.03,14.82,15.14,491453,0
2009-03-10,15.49,16.91,15.49,16.86,428641,0
2009-03-11,16.91,17.31,16.2,16.27,193522,0
2009-03-12,16.2,17.64,16.05,17.42,283355,0
2009-03-13,17.54,18,17.34,17.86,229356,0
2009-03-16,17.96,18.49,17.39,17.51,284420,0
2009-03-17,17.45,18.09,17.04,18.09,167670,0
2009-03-18,17.96,17.99,17.25,17.61,325962,0
2009-03-19,17.74,17.74,17,17.29,224205,0
2009-03-20,17.46,18.77,17.05,18.71,2339434,0
2009-03-23,18.71,19.47,18.42,19.47,786276,0
2009-03-24,19.23,19.43,18.35,18.35,289190,0
2009-03-25,18.55,19.13,17.97,18.61,273458,0
2009-03-26,18.92,19.58,18.55,19.47,409615,0
2009-03-27,19.07,19.45,18.48,18.98,222823,0
2009-03-30,18.59,19.2,18.05,18.63,187451,0
2009-03-31,18.9,19.71,18.7,19.04,215827,0
2009-04-01,18.75,18.81,18.12,18.66,204901,0
2009-04-02,19.11,20.52,19.05,20.14,427622,0
2009-04-03,20.05,20.98,19.55,19.75,275233,0
2009-04-06,19.45,19.56,18.71,18.88,235580,0
2009-04-07,18.69,18.89,18.15,18.22,185745,0
2009-04-08,18.3,18.62,17.99,18.57,111250,0
2009-04-09,19.36,19.8,18.75,19.8,228287,0
2009-04-13,19.63,19.8,18.85,19.26,164182,0
2009-04-14,18.92,19.28,18.09,18.26,216306,0
2009-04-15,18.2,18.81,17.99,18.51,273339,0
2009-04-16,18.73,18.95,18.14,18.79,144053,0
2009-04-17,18.85,19.17,18.51,18.72,152976,0
2009-04-20,18.43,18.7,17.5,17.53,265849,0
2009-04-21,17.55,18.06,17.54,17.86,209205,0
2009-04-22,17.6,17.97,16.99,17.05,228712,0
2009-04-23,17.15,17.15,16.29,16.34,283223,0
2009-04-24,16.5,17.33,16.5,16.98,273234,0
2009-04-27,17.2,17.56,16.82,17.04,316268,0
2009-04-28,16.94,17.58,16.9,17.33,400399,0
2009-04-29,17.52,18.72,17.42,18.4,342177,0
2009-04-30,18.78,19.06,18.32,18.34,392712,0
2009-05-01,18.38,18.72,18.02,18.18,264371,0
2009-05-04,18.4,19.19,18.25,19,419992,0
2009-05-05,19,19.01,18.08,18.62,353025,0
2009-05-06,18.71,18.86,17.75,18.37,433194,0
2009-05-07,18.42,18.94,18,18.06,428842,0
2009-05-08,18.37,20.14,18.33,19.96,712092,0
2009-05-11,19.99,21.9,19.58,21.7,731788,0
2009-05-12,21.9,22,20.73,21.12,440531,0
2009-05-13,20.71,20.88,19.17,19.51,398957,0
2009-05-14,19.65,20.08,19.34,19.7,377070,0
2009-05-15,19.67,19.8,19.09,19.43,324843,0
2009-05-18,19.55,20.38,19.34,20.35,261683,0
2009-05-19,20.43,20.79,20.01,20.49,340701,0
2009-05-20,20.58,20.97,20.29,20.61,487976,0
2009-05-21,20.3,20.67,19.97,20.61,328783,0
2009-05-22,20.67,21.08,20.29,20.61,231629,0
2009-05-26,20.33,21.55,20.28,21.42,283815,0
2009-05-27,21.22,21.5,20.68,20.7,254986,0
2009-05-28,20.92,21,20.16,20.59,215039,0
2009-05-29,20.68,20.68,20.05,20.36,405407,0
2009-06-01,20.45,21.09,20.45,21,332536,0
2009-06-02,21,22,20.75,21.95,303684,0
2009-06-03,21.71,22.66,21.69,22.49,217378,0
2009-06-04,22.55,22.94,22.21,22.8,162525,0
2009-06-05,23.07,23.1,22.15,22.64,161763,0
2009-06-08,22.65,22.65,20.16,20.86,627786,0
2009-06-09,21.03,21.14,20.41,20.51,328182,0
2009-06-10,22.03,22.46,20.87,21.62,363679,0
2009-06-11,21.86,22.58,21.85,22.09,236999,0
2009-06-12,21.91,22.68,21.91,22.57,167929,0
2009-06-15,22.46,22.55,21.28,21.71,441425,0
2009-06-16,22.09,22.35,21.06,21.17,223521,0
2009-06-17,21.12,21.56,21,21.45,190654,0
2009-06-18,21.53,21.92,21.1,21.37,167436,0
2009-06-19,21.77,22.37,21.59,21.77,711223,0
2009-06-22,21,21.7,20.69,20.86,193607,0
2009-06-23,20.96,21.37,20.78,20.91,196000,0
2009-06-24,21.16,21.64,20.87,21.45,177611,0
2009-06-25,21.23,22.13,20.88,22.13,124584,0
2009-06-26,22,22.32,21.45,22.16,362734,0
2009-06-29,22.17,22.44,21.77,22.19,126184,0
2009-06-30,22.14,22.66,22.08,22.27,223028,0
2009-07-01,22.49,23,22.24,22.4,158331,0
2009-07-02,22.17,22.31,21.19,21.23,180357,0
2009-07-06,21.3,21.49,20.41,20.73,202143,0
2009-07-07,20.73,20.75,19.78,19.78,168182,0
2009-07-08,19.8,20.04,19,19.39,229926,0
2009-07-09,19.49,19.6,19.19,19.49,261051,0
2009-07-10,19.35,19.75,19.21,19.61,177339,0
2009-07-13,19.65,19.86,19.29,19.81,155082,0
2009-07-14,20,20.41,19.85,20.36,184501,0
2009-07-15,20.61,20.63,19.58,20.4,252618,0
2009-07-16,20.34,20.41,19.84,19.95,198596,0
2009-07-17,20.01,20.49,19.76,20.33,194605,0
2009-07-20,20.49,20.49,19.97,20.17,188527,0
2009-07-21,20.33,20.5,20,20.18,84773,0
2009-07-22,20.03,20.9,19.94,20.55,151462,0
2009-07-23,20.61,23.28,20.56,23.15,456610,0
2009-07-24,23.09,23.37,22.26,23.32,162936,0
2009-07-27,23.4,23.44,22.91,23.36,112633,0
2009-07-28,23.14,23.8,22.77,23.75,206497,0
2009-07-29,23.48,23.7,23,23.16,215379,0
2009-07-30,23.43,24.11,23.41,23.52,149781,0
2009-07-31,23.36,23.62,23.12,23.27,166184,0
2009-08-03,23.39,23.83,23.09,23.62,195052,0
2009-08-04,23.54,23.99,23.03,23.89,236342,0
2009-08-05,23.93,23.93,23.15,23.24,308361,0
2009-08-06,23.25,23.43,21.66,22.21,281833,0
2009-08-07,22.59,22.81,21.29,21.32,321479,0
2009-08-10,21.19,21.39,20.85,21.1,160604,0
2009-08-11,20.93,21.32,20.54,20.64,219468,0
2009-08-12,20.6,22.8,20.54,22.42,456071,0
2009-08-13,22.47,23.14,21.97,22.84,341304,0
2009-08-14,22.88,22.88,21.5,21.85,223651,0
2009-08-17,21.6,21.65,21,21.14,164971,0
2009-08-18,21.19,21.41,20.91,21.24,190927,0
2009-08-19,21.06,22.18,21.06,21.95,237554,0
2009-08-20,21.92,22.48,21.78,22.12,180496,0
2009-08-21,22.47,23.5,22.29,22.92,330313,0
2009-08-24,22.9,24.1,22.86,24.09,436448,0
2009-08-25,24.1,24.75,23.79,24.56,554567,0
2009-08-26,24.41,24.61,23.66,23.91,238891,0
2009-08-27,23.98,24.04,22.88,23.26,162734,0
2009-08-28,23.32,23.32,22.26,22.45,160162,0
2009-08-31,22.38,22.44,22,22.3,335749,0
2009-09-01,22.08,23,21.68,21.84,210175,0
2009-09-02,21.72,21.94,21.54,21.73,366874,0
2009-09-03,21.76,21.98,21.2,21.68,247681,0
2009-09-04,21.7,22.17,21.5,22.05,143040,0
2009-09-08,22.29,22.29,21.72,21.99,125750,0
2009-09-09,22.29,22.37,21.94,22.02,164365,0
2009-09-10,22.11,22.39,21.97,22.38,144118,0
2009-09-11,22.32,22.68,22.27,22.5,104320,0
2009-09-14,22.28,22.59,22.24,22.54,143833,0
2009-09-15,22.57,23.2,22.37,23.16,192549,0
2009-09-16,23.16,23.64,23,23.63,146994,0
2009-09-17,23.62,24.05,23.48,23.62,149096,0
2009-09-18,23.68,23.83,23.08,23.41,259771,0
2009-09-21,23.28,23.41,22.9,23.26,116662,0
2009-09-22,23.34,23.56,22.83,23.03,134045,0
2009-09-23,22.99,23.26,22.61,22.67,111294,0
2009-09-24,22.69,22.85,22.22,22.32,136116,0
2009-09-25,22.33,22.94,22.03,22.79,166129,0
2009-09-28,22.83,23.53,22.32,23.33,99031,0
2009-09-29,23.41,23.56,23.17,23.19,107974,0
2009-09-30,23.26,23.52,22.39,22.68,136434,0
2009-10-01,22.64,22.87,21.52,21.54,174159,0
2009-10-02,21.38,21.88,20.97,21.57,143235,0
2009-10-05,21.73,21.84,21.19,21.29,121970,0
2009-10-06,21.35,21.89,21.08,21.7,108605,0
2009-10-07,21.55,21.62,21.19,21.3,110039,0
2009-10-08,21.51,22.25,21.24,21.57,230109,0
2009-10-09,21.62,22.06,21.56,21.92,94312,0
2009-10-12,21.9,22.19,21.35,21.49,69576,0
2009-10-13,21.51,21.68,21.13,21.3,116427,0
2009-10-14,21.45,21.64,21.05,21.43,258726,0
2009-10-15,21.39,21.43,21.01,21.07,213324,0
2009-10-16,20.98,21.16,20.12,20.62,209115,0
2009-10-19,20.63,21.07,20.15,20.46,255234,0
2009-10-20,20.46,20.46,19.24,19.28,268096,0
2009-10-21,19.25,19.81,18.82,18.89,270485,0
2009-10-22,18.89,19.07,18.55,18.98,295453,0
2009-10-23,19.27,19.33,18.34,18.43,237714,0
2009-10-26,18.43,18.73,17.77,17.85,249439,0
2009-10-27,17.85,18.22,17.64,17.91,204257,0
2009-10-28,17.94,18.39,16.98,17.01,324735,0
2009-10-29,17.18,17.8,17,17.42,305976,0
2009-10-30,17.3,17.63,16.99,17.04,291113,0
2009-11-02,17.23,17.48,16.72,17.09,256163,0
2009-11-03,16.92,17.65,16.65,17.64,287554,0
2009-11-04,17.78,18,17.29,17.43,306583,0
2009-11-05,17.05,17.05,16.33,16.42,814443,0
2009-11-06,16.39,16.39,16.01,16.15,589128,0
2009-11-09,16.35,16.35,15.5,15.81,657238,0
2009-11-10,15.78,15.89,15.45,15.55,451320,0
2009-11-11,15.73,17.13,15.7,17.13,536881,0
2009-11-12,17.03,18.04,17.03,17.4,659350,0
2009-11-13,17.37,17.85,17.11,17.17,348728,0
2009-11-16,17.51,17.86,16.86,17.44,467713,0
2009-11-17,17.35,17.57,17.18,17.44,282033,0
2009-11-18,17.5,17.68,17.26,17.42,167634,0
2009-11-19,17.27,17.45,16.75,16.86,180069,0
2009-11-20,16.8,17.04,16.74,16.84,137147,0
2009-11-23,17.1,17.5,16.81,16.95,107058,0
2009-11-24,16.75,16.86,16.25,16.75,270424,0
2009-11-25,16.87,17.14,16.71,17.07,162674,0
2009-11-27,16.58,17.3,16.58,16.78,139499,0
2009-11-30,16.67,16.81,16.48,16.81,206065,0
2009-12-01,16.89,17.25,16.76,17.24,174959,0
2009-12-02,17.2,17.59,17.02,17.26,163888,0
2009-12-03,17.39,17.53,16.9,16.96,279919,0
2009-12-04,17.19,17.6,16.97,17.45,260531,0
2009-12-07,17.39,17.77,17.19,17.33,92204,0
2009-12-08,17.24,17.32,16.72,16.88,405996,0
2009-12-09,16.84,16.84,16.5,16.56,258037,0
2009-12-10,16.67,16.82,16.37,16.43,329415,0
2009-12-11,16.46,16.59,16.35,16.43,106213,0
2009-12-14,16.57,16.87,16.44,16.8,182777,0
2009-12-15,16.71,16.97,16.7,16.83,190827,0
2009-12-16,16.9,16.99,16.68,16.95,256218,0
2009-12-17,16.86,16.93,16.56,16.65,299477,0
2009-12-18,16.69,17.7,16.58,17.48,2008253,0
2009-12-21,17.62,17.76,17.11,17.21,310167,0
2009-12-22,17.26,17.54,17.18,17.36,196184,0
2009-12-23,17.51,17.89,17.09,17.79,221526,0
2009-12-24,17.8,18.08,17.46,17.98,43827,0
2009-12-28,18.09,18.7,18,18.23,212295,0
2009-12-29,18.23,18.35,18,18.02,108649,0
2009-12-30,17.99,18.2,17.8,18.08,107784,0
2009-12-31,18.02,18.07,17.57,17.62,97373,0
2010-01-04,17.84,18.29,17.69,18.14,163192,0
2010-01-05,18.17,18.33,17.79,18.01,146051,0
2010-01-06,18.04,18.58,18.04,18.35,162304,0
2010-01-07,18.39,18.75,18.05,18.61,140019,0
2010-01-08,18.6,19.29,18.6,18.68,212285,0
2010-01-11,18.75,18.99,18.66,18.72,133333,0
2010-01-12,18.67,18.67,17.95,18,216288,0
2010-01-13,18.14,18.54,17.87,18.5,162445,0
2010-01-14,18.4,18.82,18.36,18.4,104360,0
2010-01-15,18.48,18.63,17.51,17.6,270874,0
2010-01-19,17.51,18.16,17.5,18.16,176078,0
2010-01-20,18.11,18.25,17.34,17.85,208529,0
2010-01-21,17.93,17.94,17.15,17.21,156262,0
2010-01-22,17.24,17.66,17.13,17.28,204450,0
2010-01-25,17.44,17.44,16.9,17.04,150194,0
2010-01-26,16.93,17.23,16.9,16.93,129119,0
2010-01-27,16.83,17.37,16.83,17.36,154395,0
2010-01-28,17.4,17.4,16.81,16.84,186557,0
2010-01-29,16.95,17.21,16.81,16.9,120020,0
2010-02-01,16.95,17.21,16.75,17.11,163693,0
2010-02-02,17.08,17.43,16.88,17.36,141936,0
2010-02-03,17.25,17.89,17.15,17.78,265823,0
2010-02-04,17.63,17.73,16.55,16.57,271898,0
2010-02-05,16.65,16.8,16.41,16.67,178406,0
2010-02-08,16.74,17.1,16.64,16.91,109812,0
2010-02-09,17.05,17.36,16.88,16.93,140306,0
2010-02-10,16.82,17.2,16.71,16.75,193836,0
2010-02-11,16.75,17.24,16.61,17.15,128814,0
2010-02-12,16.95,17.48,16.95,17.48,122324,0
2010-02-16,17.52,17.59,17.23,17.4,100431,0
2010-02-17,17.5,17.54,17.23,17.49,107371,0
2010-02-18,17.43,17.53,17.27,17.43,51547,0
2010-02-19,17.43,17.48,17.24,17.39,101455,0
2010-02-22,17.4,17.47,16.97,17.01,85026,0
2010-02-23,17.03,17.91,16.96,17.79,269028,0
2010-02-24,17.89,18.18,17.7,17.94,157511,0
2010-02-25,17.72,17.97,17.55,17.97,133357,0
2010-02-26,17.95,18.12,17.2,17.42,218174,0
2010-03-01,17.46,17.84,17.32,17.48,174268,0
2010-03-02,17.56,17.89,17.49,17.73,148731,0
2010-03-03,17.81,18.39,17.81,17.89,129291,0
2010-03-04,17.95,18.03,17.52,18.01,151817,0
2010-03-05,18.05,18.41,17.48,18.24,163700,0
2010-03-08,18.27,18.44,18.03,18.17,153182,0
2010-03-09,18.06,18.43,18.06,18.16,95202,0
2010-03-10,18.22,18.74,18.18,18.32,145020,0
2010-03-11,18.18,18.77,18.18,18.7,99749,0
2010-03-12,18.69,18.69,18.16,18.28,117930,0
2010-03-15,18.31,18.37,18.11,18.15,74432,0
2010-03-16,18.26,18.37,18.06,18.16,181823,0
2010-03-17,18.17,18.2,17.91,17.92,129512,0
2010-03-18,17.9,17.93,17.6,17.79,104018,0
2010-03-19,17.89,17.93,17.58,17.68,144471,0
2010-03-22,17.66,18.14,17.5,17.99,158269,0
2010-03-23,18.05,18.72,17.8,18.7,219342,0
2010-03-24,18.78,18.85,18.01,18.07,205971,0
2010-03-25,18.24,18.45,17.89,17.93,135950,0
2010-03-26,17.95,18.11,17.2,17.41,180572,0
2010-03-29,17.5,17.51,17.03,17.17,195321,0
2010-03-30,17.24,17.36,17.01,17.08,172659,0
2010-03-31,17.09,17.37,17,17.02,199736,0
2010-04-01,17.17,17.26,16.9,17.01,154516,0
2010-04-05,17.12,17.2,16.95,17.06,146884,0
2010-04-06,17.01,17.08,16.93,17,83600,0
2010-04-07,17.09,17.12,16.93,16.98,198137,0
2010-04-08,16.9,17.22,16.83,17.11,150925,0
2010-04-09,17.16,17.2,16.82,17.17,169205,0
2010-04-12,17.18,17.18,16.89,16.96,116641,0
2010-04-13,17,17.1,16.83,16.91,171313,0
2010-04-14,17.05,17.05,16.87,16.96,213187,0
2010-04-15,16.89,17.05,16.87,17.05,178539,0
2010-04-16,17.05,17.1,16.83,17.04,153250,0
2010-04-19,16.96,17.1,16.85,16.99,141944,0
2010-04-20,17.04,17.07,16.91,17.07,84515,0
2010-04-21,17.1,17.1,16.92,17,129361,0
2010-04-22,16.91,17.03,16.8,16.91,107699,0
2010-04-23,16.88,17.05,16.8,16.92,101266,0
2010-04-26,16.82,17.05,16.8,16.93,144051,0
2010-04-27,16.89,17.15,16.8,17.01,179513,0
2010-04-28,17.05,17.1,16.91,17.07,187912,0
2010-04-29,17.11,17.59,17,17.58,307444,0
2010-04-30,17.56,17.56,16.96,16.96,245080,0
2010-05-03,17.09,17.16,16.97,17.09,204574,0
2010-05-04,17.03,17.36,16.9,17.23,353288,0
2010-05-05,17.13,17.13,16.88,16.9,307138,0
2010-05-06,16.85,17.01,15.2,16.24,487340,0
2010-05-07,16.29,16.96,15.85,16,421860,0
2010-05-10,16.78,16.99,16.48,16.68,291767,0
2010-05-11,16.55,16.99,16.11,16.71,142268,0
2010-05-12,16.67,17.05,16.62,17.03,139490,0
2010-05-13,16.88,17.07,16.8,16.83,116802,0
2010-05-14,16.66,16.77,16.08,16.36,189389,0
2010-05-17,16.51,16.61,16.23,16.45,152191,0
2010-05-18,16.6,16.7,16.35,16.35,88044,0
2010-05-19,16.33,16.59,16.17,16.37,125064,0
2010-05-20,16.06,16.35,15.69,15.9,327658,0
2010-05-21,15.63,15.85,15.3,15.55,278066,0
2010-05-24,15.49,15.88,15.27,15.44,128963,0
2010-05-25,15.19,15.46,14.88,15.35,282070,0
2010-05-26,15.4,15.76,15.07,15.15,330747,0
2010-05-27,15.43,15.68,15.18,15.67,273470,0
2010-05-28,15.58,16.05,15.51,15.8,206946,0
2010-06-01,15.61,15.68,15.29,15.4,297747,0
2010-06-02,15.4,15.82,15.4,15.82,241110,0
2010-06-03,15.75,16.15,15.73,16.09,175374,0
2010-06-04,15.74,16.02,15.62,16,402472,0
2010-06-07,16.04,16.05,15.59,15.75,237360,0
2010-06-08,15.75,15.8,15.18,15.27,492752,0
2010-06-09,15.36,15.38,15.08,15.23,276754,0
2010-06-10,15.47,15.61,15.14,15.57,175620,0
2010-06-11,15.43,15.99,15.3,15.99,230439,0
2010-06-14,16.14,16.33,15.72,15.78,125480,0
2010-06-15,15.89,16.07,15.74,15.98,327027,0
2010-06-16,15.85,15.97,15.65,15.69,170812,0
2010-06-17,15.74,15.88,15.52,15.61,187200,0
2010-06-18,15.61,15.71,14.91,14.92,453700,0
2010-06-21,15.14,15.5,15,15.12,283942,0
2010-06-22,15.23,15.58,15.21,15.25,362410,0
2010-06-23,15.25,15.52,15.17,15.34,133020,0
2010-06-24,15.31,15.61,15.18,15.45,165029,0
2010-06-25,15.53,15.67,15.35,15.6,414898,0
2010-06-28,15.5,15.94,15.21,15.76,404640,0
2010-06-29,15.5,15.75,15.13,15.25,386528,0
2010-06-30,15.18,15.35,15.01,15.02,207686,0
2010-07-01,15.03,15.1,14.76,15.04,236568,0
2010-07-02,15.17,15.33,15.12,15.17,105519,0
2010-07-06,15.35,15.6,15,15.06,264501,0
2010-07-07,15.15,15.44,14.97,15.42,142060,0
2010-07-08,15.57,15.89,15.33,15.65,126048,0
2010-07-09,15.67,15.98,15.54,15.96,91000,0
2010-07-12,15.98,16.36,15.57,15.58,109536,0
2010-07-13,15.73,16.14,15.56,16.09,133843,0
2010-07-14,15.99,16.16,15.5,16.04,74830,0
2010-07-15,16.01,16.05,15.64,15.77,65077,0
2010-07-16,15.63,15.68,14.92,15,230023,0
2010-07-19,14.99,15.11,14.8,14.95,101325,0
2010-07-20,14.77,15.24,14.77,15.2,119185,0
2010-07-21,15.26,15.27,14.86,14.96,104217,0
2010-07-22,15.16,15.48,14.99,15.35,147135,0
2010-07-23,15.34,15.59,14.93,15.34,181546,0
2010-07-26,15.37,16.13,15.28,15.81,184721,0
2010-07-27,15.95,16.02,15.65,15.7,125220,0
2010-07-28,15.65,15.78,15.18,15.23,95921,0
2010-07-29,15.34,15.55,15.11,15.19,148027,0
2010-07-30,15,15.64,15,15.35,93121,0
2010-08-02,15.59,15.74,15.38,15.45,173249,0
2010-08-03,15.35,15.62,15.07,15.19,141953,0
2010-08-04,15.25,15.56,15.01,15.05,138933,0
2010-08-05,14.98,15.2,14.91,14.95,341098,0
2010-08-06,14.81,15.1,14.71,14.91,901923,0
2010-08-09,15.04,15.09,14.95,14.99,187251,0
2010-08-10,14.81,14.98,14.64,14.64,144563,0
2010-08-11,14.5,14.51,14.03,14.06,288252,0
2010-08-12,13.93,14.14,13.75,13.96,178021,0
2010-08-13,13.9,14.03,13.69,13.77,300563,0
2010-08-16,13.67,14.19,13.58,13.97,245204,0
2010-08-17,14.16,14.19,13.91,14.09,160529,0
2010-08-18,14.13,14.29,13.91,14.02,89236,0
2010-08-19,14.03,14.12,13.66,13.68,258975,0
2010-08-20,13.59,13.76,13.53,13.73,139930,0
2010-08-23,13.84,14.05,13.67,13.75,158763,0
2010-08-24,13.63,13.82,13.57,13.59,142093,0
2010-08-25,13.51,14.18,13.51,14.16,165867,0
2010-08-26,14.23,14.23,13.91,13.94,120070,0
2010-08-27,14.11,14.75,13.9,14.71,192936,0
2010-08-30,14.72,14.86,14.14,14.14,135444,0
2010-08-31,14.14,14.36,13.65,13.67,139762,0
2010-09-01,13.9,14.55,13.86,14.51,168942,0
2010-09-02,14.42,14.86,14.18,14.81,115298,0
2010-09-03,14.98,14.98,14.65,14.81,104812,0
2010-09-07,14.81,14.81,14.23,14.26,108960,0
2010-09-08,14.31,14.53,14.19,14.33,60087,0
2010-09-09,14.49,14.52,14.07,14.18,104736,0
2010-09-10,14.26,14.42,14.1,14.29,255557,0
2010-09-13,14.33,14.43,14.09,14.26,167207,0
2010-09-14,14.18,14.31,14.05,14.09,165921,0
2010-09-15,14.04,14.31,14.01,14.27,288765,0
2010-09-16,14.21,14.24,13.89,14.18,231598,0
2010-09-17,14.32,14.57,14.02,14.48,200813,0
2010-09-20,14.5,15.02,14.4,15.02,171092,0
2010-09-21,15.01,15.19,14.79,14.79,117400,0
2010-09-22,14.74,14.87,14.52,14.67,86982,0
2010-09-23,14.54,14.7,14.21,14.22,122844,0
2010-09-24,13.83,13.98,13.15,13.27,564001,0
2010-09-27,13.21,13.21,12.46,12.47,637519,0
2010-09-28,12.5,12.74,12.33,12.36,471378,0
2010-09-29,12.37,12.54,12.35,12.41,398224,0
2010-09-30,12.5,12.59,12.24,12.27,485455,0
2010-10-01,12.28,12.41,12.08,12.15,567367,0
2010-10-04,12.07,12.35,12.07,12.11,215893,0
2010-10-05,12.24,12.28,12.15,12.23,361239,0
2010-10-06,12.23,12.34,12.17,12.31,164238,0
2010-10-07,12.41,12.64,12.29,12.34,169599,0
2010-10-08,12.38,12.81,12.38,12.73,220072,0
2010-10-11,12.69,12.9,12.65,12.81,161334,0
2010-10-12,12.74,12.84,12.51,12.63,262894,0
2010-10-13,12.64,13.04,12.58,12.98,200708,0
2010-10-14,13.02,13.41,13.02,13.39,171994,0
2010-10-15,13.56,13.82,13.41,13.68,295368,0
2010-10-18,13.68,13.85,13.55,13.67,186943,0
2010-10-19,13.48,13.77,13.28,13.51,174092,0
2010-10-20,13.61,13.81,13.45,13.67,71645,0
2010-10-21,13.75,13.85,13.23,13.38,100084,0
2010-10-22,13.4,13.89,13.18,13.8,151092,0
2010-10-25,13.89,13.98,13.62,13.68,75271,0
2010-10-26,13.58,13.92,13.43,13.74,158201,0
2010-10-27,13.69,13.76,13.27,13.52,154186,0
2010-10-28,13.63,13.63,13.25,13.29,89313,0
2010-10-29,13.25,13.41,13.08,13.14,93773,0
2010-11-01,13.16,13.37,12.59,12.59,183349,0
2010-11-02,12.68,12.79,12.5,12.57,353213,0
2010-11-03,12.6,12.66,12.41,12.6,216908,0
2010-11-04,12.8,13.5,12.8,13.2,386548,0
2010-11-05,13.53,13.64,12.64,12.9,261738,0
2010-11-08,12.78,12.85,12.41,12.55,186552,0
2010-11-09,12.6,12.73,12.27,12.29,174399,0
2010-11-10,12.37,12.48,12.15,12.39,149636,0
2010-11-11,12.24,12.37,12.21,12.26,105138,0
2010-11-12,12.19,12.27,12.1,12.14,120554,0
2010-11-15,12.15,12.19,11.8,11.85,353968,0
2010-11-16,11.8,11.83,11.33,11.55,294817,0
2010-11-17,11.33,11.49,10.9,10.94,360993,0
2010-11-18,10.94,10.99,9.73,10.17,1301059,0
2010-11-19,10.14,10.42,9.86,9.88,529741,0
2010-11-22,9.9,10.06,9.4,9.46,542935,0
2010-11-23,9.44,9.96,9.35,9.95,408011,0
2010-11-24,10.04,10.07,9.76,9.77,251007,0
2010-11-26,9.76,9.83,9.64,9.77,97588,0
2010-11-29,9.75,9.75,9.25,9.35,462809,0
2010-11-30,9.29,9.41,9.1,9.15,380380,0
2010-12-01,9.24,9.49,9.21,9.39,333081,0
2010-12-02,9.68,9.68,9.37,9.45,447742,0
2010-12-03,9.37,9.49,9.21,9.24,456785,0
2010-12-06,9.29,9.52,9.21,9.44,406393,0
2010-12-07,9.57,9.8,9.55,9.61,236581,0
2010-12-08,9.63,9.72,9.11,9.14,577923,0
2010-12-09,9.2,9.33,8.95,8.96,485622,0
2010-12-10,8.98,9.49,8.79,9.47,462679,0
2010-12-13,9.5,9.7,9.4,9.5,275045,0
2010-12-14,9.55,9.7,9.54,9.65,219078,0
2010-12-15,9.88,9.94,9.65,9.81,331356,0
2010-12-16,9.84,10.13,9.73,9.98,750124,0
2010-12-17,9.99,10.53,9.98,10.15,422827,0
2010-12-20,10.23,10.29,9.92,9.93,327865,0
2010-12-21,9.93,10.02,9.91,9.95,379378,0
2010-12-22,10,10.17,9.69,9.69,391046,0
2010-12-23,9.68,9.86,9.58,9.79,417040,0
2010-12-27,9.79,10.07,9.55,10.07,342355,0
2010-12-28,10.06,10.07,9.81,9.86,221521,0
2010-12-29,9.86,9.98,9.84,9.86,150976,0
2010-12-30,9.87,9.92,9.75,9.88,215344,0
2010-12-31,9.86,9.94,9.7,9.86,377169,0
2011-01-03,9.91,10.16,9.82,10.01,232485,0
2011-01-04,10.36,10.39,10.06,10.16,242007,0
2011-01-05,10.15,10.49,10.03,10.45,252348,0
2011-01-06,10.49,10.57,10.24,10.28,505883,0
2011-01-07,10.29,10.37,10.04,10.06,339614,0
2011-01-10,10.01,10.07,9.86,10.02,364794,0
2011-01-11,10.04,10.26,9.94,10.11,218610,0
2011-01-12,10.18,10.33,10.04,10.33,195644,0
2011-01-13,10.34,10.42,10.25,10.33,147936,0
2011-01-14,10.38,10.62,10.25,10.62,277110,0
2011-01-18,10.69,10.81,10.55,10.67,226575,0
2011-01-19,10.69,10.73,10.31,10.31,268521,0
2011-01-20,10.25,10.43,10.19,10.34,233323,0
2011-01-21,10.38,10.62,10.33,10.6,286913,0
2011-01-24,10.6,10.64,10.44,10.58,170495,0
2011-01-25,10.55,11.16,10.55,10.96,363257,0
2011-01-26,10.98,11.11,10.9,10.95,385108,0
2011-01-27,10.92,10.92,10.59,10.62,322849,0
2011-01-28,10.59,10.62,10.29,10.29,334177,0
2011-01-31,10.34,10.47,10.15,10.32,220019,0
2011-02-01,10.35,10.47,10.2,10.26,234397,0
2011-02-02,10.23,10.48,10.2,10.32,160035,0
2011-02-03,10.28,10.36,9.96,9.96,256250,0
2011-02-04,9.96,10.07,9.88,10.04,217742,0
2011-02-07,10.1,10.26,9.97,10,97173,0
2011-02-08,10,10.01,9.76,9.87,128199,0
2011-02-09,9.82,9.94,9.72,9.92,130956,0
2011-02-10,9.84,9.9,9.65,9.76,148316,0
2011-02-11,9.73,10.06,9.68,10,167416,0
2011-02-14,9.94,10.17,9.87,10.11,125478,0
2011-02-15,10.05,10.15,9.96,10.01,125881,0
2011-02-16,9.95,10.11,9.88,10.08,139297,0
2011-02-18,10.67,11.92,10.67,11.38,1453310,0
2011-02-22,11.13,11.58,10.93,11.17,599586,0
2011-02-23,11.68,12.34,11.33,11.36,491978,0
2011-02-24,11.36,11.65,10.96,11.1,325964,0
2011-02-25,11.06,11.45,10.98,11.36,257467,0
2011-02-28,11.46,11.51,10.92,10.98,257370,0
2011-03-01,11,11.09,10.65,10.71,185724,0
2011-03-02,10.66,10.79,10.45,10.6,199221,0
2011-03-03,10.6,10.69,10.5,10.57,149964,0
2011-03-04,10.6,10.74,10.5,10.52,110831,0
2011-03-07,10.58,10.58,9.93,10.18,344031,0
2011-03-08,10.09,10.32,10.08,10.3,144696,0
2011-03-09,10.32,10.61,10.26,10.41,124846,0
2011-03-10,10.26,10.33,9.93,10.16,201284,0
2011-03-11,10.13,10.15,9.55,9.78,503273,0
2011-03-14,9.67,10.2,9.67,10.14,299139,0
2011-03-15,9.82,10.02,9.69,9.8,290842,0
2011-03-16,9.8,10.21,9.72,10.15,384291,0
2011-03-17,10.24,10.32,9.86,9.86,244252,0
2011-03-18,9.91,10.11,9.77,9.82,1238197,0
2011-03-21,9.98,9.98,9.52,9.64,267126,0
2011-03-22,9.81,9.88,9.55,9.82,134234,0
2011-03-23,9.83,9.86,9.44,9.52,169817,0
2011-03-24,9.52,9.67,9.45,9.58,161463,0
2011-03-25,9.7,9.7,9.25,9.39,252123,0
2011-03-28,9.35,9.38,9.03,9.22,416912,0
2011-03-29,9.35,9.45,9.22,9.45,277422,0
2011-03-30,9.58,9.98,9.52,9.83,232419,0
2011-03-31,9.8,9.93,9.43,9.56,205569,0
2011-04-01,9.6,9.76,9.54,9.72,200345,0
2011-04-04,9.62,9.76,9.51,9.59,197811,0
2011-04-05,9.57,9.81,9.51,9.64,112518,0
2011-04-06,9.76,9.97,9.64,9.96,206798,0
2011-04-07,9.95,10.01,9.81,9.97,229597,0
2011-04-08,10.02,10.06,9.83,9.83,162835,0
2011-04-11,9.79,9.86,9.64,9.74,227852,0
2011-04-12,9.65,9.73,9.52,9.58,169664,0
2011-04-13,9.59,9.59,9.34,9.43,158649,0
2011-04-14,9.43,9.59,9.25,9.56,151504,0
2011-04-15,9.51,9.63,9.4,9.62,128309,0
2011-04-18,9.52,9.56,9.42,9.51,99860,0
2011-04-19,9.56,9.68,9.4,9.49,154787,0
2011-04-20,9.6,9.73,9.45,9.57,155330,0
2011-04-21,9.54,9.63,9.32,9.46,125293,0
2011-04-25,9.37,9.64,9.36,9.56,141945,0
2011-04-26,9.56,9.76,9.39,9.66,273220,0
2011-04-27,9.64,9.91,9.57,9.9,171532,0
2011-04-28,9.94,10.02,9.7,10.01,171897,0
2011-04-29,10.04,10.58,9.93,10.26,311026,0
2011-05-02,10.33,10.48,9.95,10,253310,0
2011-05-03,9.93,10.06,9.62,9.86,625650,0
2011-05-04,9.83,9.89,9.6,9.7,400566,0
2011-05-05,9.53,9.71,9.38,9.56,380369,0
2011-05-06,9.72,10.09,9.61,9.92,272385,0
2011-05-09,9.94,9.97,9.76,9.78,151070,0
2011-05-10,9.79,10,9.74,10,228998,0
2011-05-11,9.93,10.13,9.78,9.85,176500,0
2011-05-12,9.8,10.24,9.73,10.19,199755,0
2011-05-13,10.15,10.57,10.09,10.23,215955,0
2011-05-16,10.2,10.4,9.88,9.92,244272,0
2011-05-17,9.77,10.01,9.72,9.95,185298,0
2011-05-18,9.97,10.03,9.86,9.95,68487,0
2011-05-19,10.02,10.02,9.82,9.98,148219,0
2011-05-20,9.92,10.09,9.8,9.95,180414,0
2011-05-23,9.9,9.9,9.55,9.6,408281,0
2011-05-24,9.6,9.66,9.54,9.55,209459,0
2011-05-25,9.52,9.87,9.52,9.68,262301,0
2011-05-26,9.68,9.95,9.6,9.93,112819,0
2011-05-27,9.99,10.3,9.99,10.3,111166,0
2011-05-31,10.32,10.51,10.14,10.47,312791,0
2011-06-01,10.43,10.59,10.2,10.2,207773,0
2011-06-02,10.19,10.36,9.95,10.11,156177,0
2011-06-03,9.96,10.08,9.81,9.82,205051,0
2011-06-06,9.85,9.97,9.55,9.63,233742,0
2011-06-07,9.72,9.76,9.54,9.67,118289,0
2011-06-08,9.59,9.71,9.42,9.59,236671,0
2011-06-09,9.6,9.6,9.2,9.3,163502,0
2011-06-10,9.25,9.3,9,9,214330,0
2011-06-13,9.02,9.34,9.02,9.31,206972,0
2011-06-14,9.35,9.39,9.2,9.27,153770,0
2011-06-15,9.17,9.23,9.12,9.15,128827,0
2011-06-16,9.14,9.4,9.11,9.4,151375,0
2011-06-17,9.35,9.45,9,9.03,680431,0
2011-06-20,9.03,9.09,8.86,8.98,271722,0
2011-06-21,9,9.11,8.94,9.06,178863,0
2011-06-22,9.03,9.2,8.95,9.09,126832,0
2011-06-23,9.02,9.11,8.88,9.07,103745,0
2011-06-24,9.07,9.1,8.92,8.98,322324,0
2011-06-27,8.97,9.24,8.8,9.19,93980,0
2011-06-28,9.24,9.36,9.1,9.31,125145,0
2011-06-29,9.31,9.38,9.14,9.25,91434,0
2011-06-30,9.28,9.39,9.28,9.37,130435,0
2011-07-01,9.39,9.4,9.21,9.4,142549,0
2011-07-05,9.34,9.37,9.28,9.35,112353,0
2011-07-06,9.32,9.4,9.27,9.4,84640,0
2011-07-07,9.44,9.45,9.4,9.45,131255,0
2011-07-08,9.39,9.47,9.39,9.44,117479,0
2011-07-11,9.34,9.46,9.33,9.44,104576,0
2011-07-12,9.5,9.78,9.43,9.75,259873,0
2011-07-13,9.77,10.09,9.75,9.99,178823,0
2011-07-14,10,10.21,9.92,10.15,165479,0
2011-07-15,10.16,10.37,10.12,10.26,344064,0
2011-07-18,10.16,10.21,9.8,9.87,138050,0
2011-07-19,9.89,9.95,9.72,9.76,243468,0
2011-07-20,9.76,9.87,9.66,9.81,79671,0
2011-07-21,9.84,10.2,9.76,10.12,126176,0
2011-07-22,10.15,10.25,9.88,9.89,128098,0
2011-07-25,9.78,9.83,9.65,9.7,126663,0
2011-07-26,9.69,9.73,9.54,9.56,96496,0
2011-07-27,9.5,9.59,9.4,9.4,193554,0
2011-07-28,9.4,9.55,9.34,9.44,121099,0
2011-07-29,9.39,9.48,9.28,9.38,162691,0
2011-08-01,9.48,9.78,9.28,9.4,199658,0
2011-08-02,9.39,9.84,9.02,9.04,244372,0
2011-08-03,9.02,9.08,8.4,8.44,324074,0
2011-08-04,8.36,8.49,7.67,7.69,260515,0
2011-08-05,7.74,7.88,6.99,7.56,457158,0
2011-08-08,7.17,7.5,6.91,6.91,348299,0
2011-08-09,7.24,7.33,6.54,7.15,369981,0
2011-08-10,7.23,7.23,6.34,6.37,392703,0
2011-08-11,6.41,7.11,6.32,7,345589,0
2011-08-12,7.07,7.28,6.87,6.9,256909,0
2011-08-15,6.98,7.37,6.98,7.34,153915,0
2011-08-16,7.71,7.75,7.16,7.19,319571,0
2011-08-17,7.2,7.41,7.04,7.17,167979,0
2011-08-18,7.02,7.02,6.65,6.65,271606,0
2011-08-19,6.55,6.86,6.55,6.62,149790,0
2011-08-22,6.77,6.93,6.41,6.47,183748,0
2011-08-23,6.43,6.86,6.42,6.85,240291,0
2011-08-24,6.81,7.18,6.68,6.9,152160,0
2011-08-25,6.97,7.05,6.61,6.68,169825,0
2011-08-26,6.63,6.88,6.52,6.76,101758,0
2011-08-29,6.85,7.21,6.79,7.19,123213,0
2011-08-30,7.15,7.22,6.97,7.17,149306,0
2011-08-31,7.19,7.31,6.91,6.98,219460,0
2011-09-01,7,7,6.72,6.8,252912,0
2011-09-02,6.68,6.78,6.49,6.52,210111,0
2011-09-06,6.46,6.63,6.32,6.45,268023,0
2011-09-07,6.52,6.87,6.51,6.81,203478,0
2011-09-08,6.76,6.93,6.61,6.66,172829,0
2011-09-09,6.58,6.62,6.31,6.38,288551,0
2011-09-12,6.35,6.76,6.28,6.58,307568,0
2011-09-13,6.76,7.29,6.61,7.25,419612,0
2011-09-14,7.29,7.5,7,7.36,326581,0
2011-09-15,7.44,7.48,7.32,7.43,166531,0
2011-09-16,7.48,7.5,7.19,7.48,849498,0
2011-09-19,7.32,7.46,6.9,6.97,166492,0
2011-09-20,7.03,7.23,6.92,6.93,295952,0
2011-09-21,6.94,7.1,6.91,6.92,220184,0
2011-09-22,6.71,6.92,6.62,6.72,327548,0
2011-09-23,6.68,6.96,6.61,6.8,279406,0
2011-09-26,6.87,6.87,6.6,6.7,142020,0
2011-09-27,6.85,6.98,6.76,6.85,608163,0
2011-09-28,6.87,6.9,6.61,6.65,378918,0
2011-09-29,6.77,6.82,6.5,6.7,171635,0
2011-09-30,6.58,6.77,6.53,6.57,262595,0
2011-10-03,6.7,6.7,6,6,356884,0
2011-10-04,5.93,6.5,5.88,6.46,427756,0
2011-10-05,6.48,6.7,6.38,6.61,271377,0
2011-10-06,6.58,6.58,6.33,6.54,287433,0
2011-10-07,6.47,6.59,6.4,6.43,142632,0
2011-10-10,6.55,6.7,6.41,6.69,182513,0
2011-10-11,6.65,6.85,6.6,6.78,227007,0
2011-10-12,6.74,7.05,6.74,7.02,192830,0
2011-10-13,6.95,7.15,6.94,7.13,157960,0
2011-10-14,7.25,7.53,7.17,7.51,300282,0
2011-10-17,7.47,7.47,7.06,7.09,229392,0
2011-10-18,7.11,7.59,7.03,7.54,205991,0
2011-10-19,7.57,7.65,7.27,7.32,126102,0
2011-10-20,7.32,7.42,7.11,7.36,140025,0
2011-10-21,7.5,7.68,7.39,7.54,241579,0
2011-10-24,7.58,7.84,7.51,7.83,338642,0
2011-10-25,7.8,7.9,7.47,7.51,314612,0
2011-10-26,7.65,7.88,7.48,7.83,250056,0
2011-10-27,8.08,8.52,7.95,8.51,403379,0
2011-10-28,8.41,8.62,8.41,8.54,271021,0
2011-10-31,8.38,8.38,8.11,8.12,258743,0
2011-11-01,7.93,8.04,7.61,7.73,407430,0
2011-11-02,7.95,8.28,7.6,7.78,263783,0
2011-11-03,7.91,8.16,7.69,8.11,279834,0
2011-11-04,7.99,8,7.8,7.9,225340,0
2011-11-07,7.9,7.98,7.55,7.84,292581,0
2011-11-08,7.97,7.97,7.66,7.68,328986,0
2011-11-09,7.45,7.7,7.33,7.34,278316,0
2011-11-10,7.44,7.44,7.02,7.16,401130,0
2011-11-11,7.23,7.43,7.15,7.26,163639,0
2011-11-14,7.2,7.25,7,7.05,345584,0
2011-11-15,7.01,7.13,6.9,6.93,308636,0
2011-11-16,6.85,6.92,6.68,6.74,252986,0
2011-11-17,6.72,7,6.65,6.96,285334,0
2011-11-18,7.05,7.33,7,7.21,478159,0
2011-11-21,7.13,7.29,6.97,7.06,165607,0
2011-11-22,7.07,7.07,6.76,6.76,340688,0
2011-11-23,6.7,6.7,6.5,6.5,370355,0
2011-11-25,6.55,6.66,6.5,6.5,214126,0
2011-11-28,6.56,6.87,6.56,6.77,375303,0
2011-11-29,6.77,6.87,6.54,6.6,421717,0
2011-11-30,6.88,7.14,6.75,7.1,469313,0
2011-12-01,7.06,7.06,6.87,6.87,379495,0
2011-12-02,6.92,7,6.75,6.81,243169,0
2011-12-05,6.91,7.02,6.82,6.89,244702,0
2011-12-06,6.93,7.04,6.75,6.97,169267,0
2011-12-07,7.01,7.12,6.75,7.07,187678,0
2011-12-08,7.06,7.19,6.82,6.87,221156,0
2011-12-09,6.89,7.16,6.88,7.09,164216,0
2011-12-12,7.04,7.26,7,7.24,260895,0
2011-12-13,7.25,7.37,7.12,7.16,201803,0
2011-12-14,7.07,7.37,7.03,7.37,353735,0
2011-12-15,7.52,7.92,7.5,7.9,720330,0
2011-12-16,7.96,8.06,7.73,7.76,511474,0
2011-12-19,7.8,7.93,7.61,7.62,145801,0
2011-12-20,7.78,7.93,7.71,7.91,319229,0
2011-12-21,7.73,8.16,7.69,8.16,244500,0
2011-12-22,8.17,8.24,8.01,8.04,242624,0
2011-12-23,8.07,8.23,7.93,8.19,78248,0
2011-12-27,8.13,8.25,8.03,8.12,144285,0
2011-12-28,8.11,8.14,7.88,7.99,106303,0
2011-12-29,7.99,8.24,7.97,8.22,153620,0
2011-12-30,8.2,8.42,8.07,8.15,237613,0
2012-01-03,8.33,8.75,8.33,8.66,357722,0
2012-01-04,8.88,8.98,8.62,8.65,241081,0
2012-01-05,8.65,8.75,8.55,8.65,230849,0
2012-01-06,8.65,8.83,8.65,8.67,216585,0
2012-01-09,8.76,8.92,8.7,8.85,171441,0
2012-01-10,8.91,9.11,8.9,9,298712,0
2012-01-11,9,9.29,8.85,9.26,404625,0
2012-01-12,9.28,10.34,9.25,10.08,1061377,0
2012-01-13,10.01,10.16,9.68,9.88,336765,0
2012-01-17,9.95,10.57,9.81,10.47,534379,0
2012-01-18,10.46,10.46,9.79,10.3,405860,0
2012-01-19,10.32,10.35,10.13,10.26,296780,0
2012-01-20,10.15,10.66,10.06,10.34,473262,0
2012-01-23,10.37,10.66,10.3,10.5,241845,0
2012-01-24,10.45,10.76,9.82,10.7,297186,0
2012-01-25,10.61,10.97,10.61,10.89,207382,0
2012-01-26,10.9,10.99,10.61,10.8,375034,0
2012-01-27,10.74,11.17,10.65,10.91,422532,0
2012-01-30,10.89,11.27,10.81,11.16,225960,0
2012-01-31,11.17,11.7,11.14,11.56,421806,0
2012-02-01,11.74,12.13,11.55,12.08,650055,0
2012-02-02,12.1,12.65,12.06,12.6,634997,0
2012-02-03,12.87,13.23,12.6,13.01,701418,0
2012-02-06,13,13.25,12.93,13.13,313633,0
2012-02-07,13.09,13.1,12.74,12.95,480637,0
2012-02-08,13.02,13.15,12.65,13.05,569477,0
2012-02-09,13.07,13.11,12.57,13.05,342524,0
2012-02-10,12.64,12.79,11.72,12.15,724364,0
2012-02-13,12.31,12.43,12.17,12.39,405280,0
2012-02-14,11.67,11.73,10.97,10.98,1121799,0
2012-02-15,11.12,12.99,11.05,12.55,3779772,0
2012-02-16,12.51,12.87,12.43,12.61,621935,0
2012-02-17,12.43,12.67,12.08,12.2,420836,0
2012-02-21,12.44,12.44,11.62,11.98,709204,0
2012-02-22,11.92,12.04,11.59,11.95,414717,0
2012-02-23,11.95,12.82,11.87,12.76,507897,0
2012-02-24,12.93,13.71,12.54,13.42,848297,0
2012-02-27,13.4,13.75,13.38,13.58,573745,0
2012-02-28,13.6,13.66,13.39,13.52,738491,0
2012-02-29,13.5,13.73,13.18,13.34,1369642,0
2012-03-01,13.04,13.73,13.04,13.64,467014,0
2012-03-02,13.58,13.66,12.48,12.51,534442,0
2012-03-05,12.52,12.67,12.31,12.65,549852,0
2012-03-06,12.43,12.57,11.6,11.68,429243,0
2012-03-07,11.74,12.05,11.69,12.02,374039,0
2012-03-08,12.15,12.24,11.96,12.14,209552,0
2012-03-09,12.08,12.35,12.01,12.18,259580,0
2012-03-12,12.2,12.32,11.82,11.95,273541,0
2012-03-13,12.03,12.05,11.75,12,240410,0
2012-03-14,11.99,12.07,11.75,11.79,158025,0
2012-03-15,11.93,12.16,11.8,12,234788,0
2012-03-16,12.02,12.17,11.54,11.59,1312617,0
2012-03-19,11.52,12.13,11.51,12.09,277979,0
2012-03-20,11.99,11.99,11.49,11.58,241324,0
2012-03-21,11.61,11.65,11.38,11.45,166146,0
2012-03-22,11.32,11.35,11,11.3,299119,0
2012-03-23,11.34,11.43,11.1,11.34,240666,0
2012-03-26,11.49,11.64,11.31,11.39,520802,0
2012-03-27,11.41,11.58,11.28,11.33,320913,0
2012-03-28,11.38,11.64,11.1,11.35,213145,0
2012-03-29,11.26,11.36,11.01,11.27,170271,0
2012-03-30,11.35,11.548,11.01,11.07,370362,0
2012-04-02,11.05,11.37,10.95,11.1,508209,0
2012-04-03,11.11,11.22,10.75,10.82,209879,0
2012-04-04,10.68,10.82,10.17,10.36,489310,0
2012-04-05,10.46,10.72,10.37,10.66,219508,0
2012-04-09,10.33,10.54,9.96,10.29,559424,0
2012-04-10,10.28,10.35,9.99,10,553776,0
2012-04-11,10.14,10.33,10.1,10.28,209446,0
2012-04-12,10.27,10.5,10.23,10.33,208934,0
2012-04-13,10.26,10.3,9.91,10.02,363608,0
2012-04-16,10.11,10.17,9.84,10.01,505526,0
2012-04-17,10.11,10.3,9.99,10.14,244805,0
2012-04-18,10.05,10.15,9.95,10,116036,0
2012-04-19,10.05,10.44,9.97,10,172980,0
2012-04-20,10.76,10.76,10.29,10.62,347110,0
2012-04-23,10.51,10.82,10.4,10.66,327529,0
2012-04-24,10.69,11.26,10.6,11.19,380434,0
2012-04-25,11.39,11.92,11.31,11.55,495362,0
2012-04-26,11.49,11.71,11.42,11.63,394826,0
2012-04-27,11.69,11.75,11.4,11.67,204203,0
2012-04-30,11.66,11.87,11.27,11.39,311307,0
2012-05-01,11.34,11.52,11.15,11.17,300100,0
2012-05-02,10.95,11.06,10.64,10.75,401710,0
2012-05-03,10.7,10.72,10.19,10.29,342314,0
2012-05-04,10.39,10.49,9.69,9.78,392031,0
2012-05-07,9.75,10.07,9.55,9.97,369755,0
2012-05-08,10.25,10.72,10.14,10.61,617754,0
2012-05-09,10.38,10.78,10.2,10.6,295075,0
2012-05-10,10.72,10.78,10.46,10.7,341615,0
2012-05-11,10.59,10.8,10.54,10.69,266187,0
2012-05-14,10.53,10.7,10.37,10.61,203772,0
2012-05-15,10.57,10.59,10.36,10.47,200278,0
2012-05-16,10.5,10.58,10.27,10.29,227248,0
2012-05-17,10.27,10.39,9.85,10,204717,0
2012-05-18,9.99,10.05,9.51,9.91,489949,0
2012-05-21,9.95,10.13,9.8,10.07,329134,0
2012-05-22,10.09,10.4,9.93,10.06,311360,0
2012-05-23,10,10.35,9.78,10.3,230917,0
2012-05-24,10.31,10.47,10.13,10.43,105501,0
2012-05-25,10.42,10.5,10.25,10.43,108161,0
2012-05-29,10.25,10.34,9.97,10.13,329162,0
2012-05-30,10.01,10.33,9.99,10.04,692486,0
2012-05-31,10.04,10.31,9.98,10.24,389816,0
2012-06-01,9.99,10.17,9.94,10.09,399967,0
2012-06-04,10.2,10.46,10.1,10.42,189459,0
2012-06-05,10.35,10.86,10.31,10.66,336424,0
2012-06-06,10.75,11.12,10.75,11.05,204562,0
2012-06-07,11.23,11.23,10.85,11,313946,0
2012-06-08,10.94,11.45,10.9,11.35,215638,0
2012-06-11,11.46,11.46,10.99,11.03,286418,0
2012-06-12,11.06,11.56,10.91,11.54,357242,0
2012-06-13,11.46,11.75,11.3,11.43,450047,0
2012-06-14,11.43,11.66,11.3,11.63,192620,0
2012-06-15,11.6,11.83,11.38,11.58,516823,0
2012-06-18,11.52,11.86,11.43,11.75,305057,0
2012-06-19,11.79,11.96,11.2,11.73,250987,0
2012-06-20,11.72,11.77,11.49,11.66,176070,0
2012-06-21,11.61,11.85,11.28,11.33,207448,0
2012-06-22,11.45,11.79,11.41,11.76,374252,0
2012-06-25,11.54,11.76,11.34,11.64,123963,0
2012-06-26,11.61,11.95,11.5,11.87,241841,0
2012-06-27,11.76,12.04,11.64,12.01,136230,0
2012-06-28,11.95,12.05,11.26,11.49,201740,0
2012-06-29,11.79,11.98,11.59,11.65,186477,0
2012-07-02,11.64,12.13,11.64,12.13,250262,0
2012-07-03,12.09,12.58,12.07,12.57,124064,0
2012-07-05,12.48,12.83,12.45,12.81,208558,0
2012-07-06,12.67,12.87,12.55,12.87,119902,0
2012-07-09,12.86,12.94,12.67,12.94,181986,0
2012-07-10,13,13.21,12.83,13.12,267460,0
2012-07-11,13.11,13.11,11.78,12.3,486806,0
2012-07-12,12.4,12.54,12,12.43,312811,0
2012-07-13,12.47,12.67,12.36,12.52,221383,0
2012-07-16,13.7,19.26,13.32,19.16,9611500,0
2012-07-17,18.96,19.97,18.02,18.64,4003568,0
2012-07-18,18.37,18.97,18.31,18.72,901328,0
2012-07-19,18.74,19.19,18.65,18.76,1253500,0
2012-07-20,18.52,18.86,18.45,18.74,563869,0
2012-07-23,18.45,18.92,18.15,18.66,363716,0
2012-07-24,18.55,18.65,18.36,18.47,418553,0
2012-07-25,18.45,18.9,18.38,18.77,194751,0
2012-07-26,18.98,19.3,18.75,18.96,610577,0
2012-07-27,19.09,20.63,18.86,20.22,515015,0
2012-07-30,20.17,20.32,19.06,19.11,724434,0
2012-07-31,18.79,19.21,17.92,18.69,873007,0
2012-08-01,18.81,19.11,17.97,18.1,446189,0
2012-08-02,18.01,18.01,17.22,17.4,734636,0
2012-08-03,17.81,18.22,17.69,18.03,575043,0
2012-08-06,18.35,18.82,18.25,18.44,442641,0
2012-08-07,17.39,18.21,16.95,18.18,954706,0
2012-08-08,18.14,18.42,17.6,17.87,448894,0
2012-08-09,17.81,18.01,17.5,17.91,306607,0
2012-08-10,17.88,18,17.23,17.26,590369,0
2012-08-13,17.25,17.32,16.92,17.14,527834,0
2012-08-14,17.21,17.287,16.8,17,279431,0
2012-08-15,16.99,17.88,16.92,17.67,321807,0
2012-08-16,17.61,17.96,17.35,17.75,241694,0
2012-08-17,17.71,17.81,17.39,17.55,293724,0
2012-08-20,17.55,17.83,17.33,17.6,268910,0
2012-08-21,17.73,18.13,17.612,17.94,244791,0
2012-08-22,17.85,18.11,17.53,17.85,259463,0
2012-08-23,17.8,17.848,17.45,17.56,154871,0
2012-08-24,17.5,17.94,17.3,17.74,140702,0
2012-08-27,17.79,17.94,17.5,17.74,84281,0
2012-08-28,17.74,18.6,17.74,18.18,460470,0
2012-08-29,18.24,18.74,18.24,18.45,323953,0
2012-08-30,18.39,18.6,18.3,18.44,345059,0
2012-08-31,18.6,18.6,18.13,18.29,173898,0
2012-09-04,18.32,18.54,17.81,18.5,260133,0
2012-09-05,18.44,18.67,18.07,18.27,242526,0
2012-09-06,18.42,18.44,17.68,18.37,370333,0
2012-09-07,18.46,18.99,18.37,18.93,443359,0
2012-09-10,18.85,19,18.51,18.65,350195,0
2012-09-11,18.7,18.93,18.52,18.81,387355,0
2012-09-12,18.8,19.93,18.77,19.75,642354,0
2012-09-13,19.69,20.23,19.49,20.19,627361,0
2012-09-14,20.21,20.95,20.21,20.87,427571,0
2012-09-17,20.74,21.38,20.48,20.99,594100,0
2012-09-18,20.9,21,20.5,20.7,175349,0
2012-09-19,20.7,20.737,19.36,19.82,680288,0
2012-09-20,19.71,20.25,19.71,20.23,302815,0
2012-09-21,19.89,20.048,19.471,19.61,1092667,0
2012-09-24,19.48,19.85,19.47,19.64,228062,0
2012-09-25,19.73,19.84,19.29,19.38,311387,0
2012-09-26,19.4,19.66,18.79,18.95,408341,0
2012-09-27,19,19.5,18.86,19.2,217158,0
2012-09-28,19.07,19.337,18.78,18.79,192755,0
2012-10-01,18.81,19.32,18.45,18.85,241773,0
2012-10-02,18.98,18.98,18.44,18.87,161142,0
2012-10-03,18.96,19.208,18.8,18.91,155185,0
2012-10-04,19.02,19.15,18.5,18.77,121982,0
2012-10-05,18.84,19.27,18.81,19.04,117517,0
2012-10-08,18.93,19.11,18.685,18.94,134352,0
2012-10-09,18.96,18.96,17.891,17.94,175844,0
2012-10-10,17.98,18.03,17.49,17.7,204451,0
2012-10-11,17.87,18.74,17.87,18.73,221026,0
2012-10-12,18.75,18.92,18.2,18.41,231471,0
2012-10-15,18.43,18.74,18.25,18.47,123085,0
2012-10-16,18.5,18.649,18,18.07,180612,0
2012-10-17,18.09,18.58,18.09,18.49,134344,0
2012-10-18,18.43,18.43,17.79,17.83,108038,0
2012-10-19,17.63,17.67,17.16,17.32,300203,0
2012-10-22,17.43,17.48,16.72,17.06,263876,0
2012-10-23,16.81,17.19,16.66,17.1,180045,0
2012-10-24,17.24,17.41,16.99,17.07,241941,0
2012-10-25,17.29,17.29,16.69,16.82,262449,0
2012-10-26,16.77,16.9,16.08,16.39,141083,0
2012-10-31,16.35,16.62,15.93,16.17,154183,0
2012-11-01,16.13,16.99,16.13,16.95,219567,0
2012-11-02,16.78,16.95,15.9,16.09,280332,0
2012-11-05,16.05,16.79,16.01,16.73,153163,0
2012-11-06,16.73,16.98,15.94,16.21,272634,0
2012-11-07,16.03,16.43,15.96,16.18,189967,0
2012-11-08,16.13,16.24,15.21,15.22,479255,0
2012-11-09,15.12,15.87,14.9,15.42,487261,0
2012-11-12,15.52,16.24,15.52,16.12,213710,0
2012-11-13,16.17,17.23,16.17,16.94,595252,0
2012-11-14,17.03,17.3,15.58,15.8,502226,0
2012-11-15,15.59,15.59,14.88,15.3,647667,0
2012-11-16,15.25,16.08,15.01,16,350200,0
2012-11-19,16.16,16.449,15.61,16.11,368572,0
2012-11-20,16.082,16.92,15.893,16.63,288792,0
2012-11-21,16.63,16.64,16.24,16.42,130134,0
2012-11-23,16.5,16.55,16.31,16.47,59987,0
2012-11-26,16.045,16.48,15.895,16.25,159023,0
2012-11-27,16.28,16.6,15.915,15.93,122041,0
2012-11-28,15.89,16.44,15.56,16.36,118292,0
2012-11-29,16.409,17.12,16.345,17.1,152991,0
2012-11-30,17.19,17.249,16.79,16.97,204476,0
2012-12-03,17.04,17.04,16.38,16.51,216610,0
2012-12-04,16.44,16.76,16.14,16.43,119948,0
2012-12-05,16.37,16.72,16.21,16.35,169323,0
2012-12-06,16.38,16.67,16.26,16.62,87095,0
2012-12-07,16.75,16.83,16.46,16.65,92000,0
2012-12-10,16.69,17.99,16.542,17.599,248550,0
2012-12-11,17.77,18.13,17.49,17.99,266154,0
2012-12-12,18.48,19.48,18.21,18.6,648523,0
2012-12-13,18.68,18.86,18.39,18.44,223513,0
2012-12-14,18.4,18.71,18.19,18.54,158986,0
2012-12-17,18.61,18.65,18.29,18.56,181886,0
2012-12-18,18.6,18.6,18.34,18.4,324176,0
2012-12-19,18.12,18.5,18.12,18.34,207974,0
2012-12-20,18.35,18.77,18.3,18.66,239361,0
2012-12-21,18.4,18.4,17.81,18.07,755388,0
2012-12-24,17.79,18.4,17.79,18.4,70758,0
2012-12-26,18.4,18.4,17.63,17.68,119179,0
2012-12-27,17.75,18.23,17.31,17.74,159916,0
2012-12-28,17.97,17.986,17.61,17.66,84639,0
2012-12-31,17.73,18.3,17.51,18.25,199174,0
2013-01-02,18.95,19.45,18.71,19.17,340052,0
2013-01-03,19.14,19.34,18.66,18.73,118676,0
2013-01-04,18.84,19.5,18.61,19.04,142336,0
2013-01-07,18.95,19.88,18.91,19.76,298811,0
2013-01-08,19.68,19.77,19.16,19.53,220434,0
2013-01-09,19.52,20.32,19.46,20.2,269055,0
2013-01-10,20.27,20.74,19.93,20.25,315976,0
2013-01-11,19.9,20.3,19.77,20.16,123627,0
2013-01-14,20.33,20.58,20.01,20.55,270824,0
2013-01-15,20.09,20.25,19.23,20.13,729639,0
2013-01-16,20.77,22.26,20.7,22.14,4451448,0
2013-01-17,22.11,22.11,21.73,21.85,455318,0
2013-01-18,21.89,22.72,21.7,22.65,600427,0
2013-01-22,22.65,23.45,22.55,23.4,672841,0
2013-01-23,23.38,24.4,23.08,23.66,713453,0
2013-01-24,23.62,24.505,23.12,23.81,702502,0
2013-01-25,24,24.78,23.88,24.77,650140,0
2013-01-28,24.6,25.005,24.56,25,1000463,0
2013-01-29,24.96,25,24.081,24.63,638412,0
2013-01-30,24.26,24.51,23.76,23.81,662631,0
2013-01-31,23.48,24.235,22.64,24.13,1921395,0
2013-02-01,23.43,24.5,23.43,24.24,508519,0
2013-02-04,24.36,24.37,23.53,23.67,527437,0
2013-02-05,23.75,24.59,23.51,24.54,421352,0
2013-02-06,24.46,24.59,24.02,24.4,249652,0
2013-02-07,24.18,24.4,23.68,23.84,273944,0
2013-02-08,24.45,25.77,24.43,24.82,1183842,0
2013-02-11,24.25,24.54,23.45,24.54,447556,0
2013-02-12,24.58,24.63,24.16,24.31,281424,0
2013-02-13,24.28,24.43,24,24.22,279424,0
2013-02-14,24.22,24.83,24.01,24.11,578963,0
2013-02-15,24.213,24.32,23.941,24.09,420239,0
2013-02-19,24.1,25.25,24.09,24.7,491375,0
2013-02-20,24.69,24.69,23.82,23.92,518779,0
2013-02-21,23.91,24.64,22.76,23.42,691897,0
2013-02-22,23.63,23.98,23.26,23.44,521091,0
2013-02-25,23.61,23.65,22.76,23.01,844341,0
2013-02-26,23.19,24.14,23.1,23.59,965652,0
2013-02-27,23.49,23.7,23.26,23.53,485878,0
2013-02-28,23.49,23.76,23.22,23.69,546220,0
2013-03-01,23.52,23.79,22.99,23.74,568310,0
2013-03-04,23.59,24.42,23.548,24.04,347182,0
2013-03-05,24.17,25.4,24.128,25.38,656924,0
2013-03-06,25.57,25.8,25.12,25.39,507904,0
2013-03-07,25.33,25.565,24.46,24.71,424087,0
2013-03-08,24.97,24.97,24.116,24.58,503011,0
2013-03-11,24.56,24.83,24.39,24.51,304072,0
2013-03-12,24.46,24.82,23.82,24.76,245885,0
2013-03-13,24.8,24.8,24.15,24.47,231600,0
2013-03-14,24.52,25.04,24.39,24.99,418548,0
2013-03-15,25.02,25.15,24.768,25,1225021,0
2013-03-18,24.59,24.99,23.98,24.71,248709,0
2013-03-19,24.75,24.94,23.75,23.97,496615,0
2013-03-20,24.13,24.71,23.912,24.26,247378,0
2013-03-21,24.05,24.2,23.37,23.7,453018,0
2013-03-22,23.74,23.86,23.46,23.83,237050,0
2013-03-25,23.88,23.88,23.27,23.57,285997,0
2013-03-26,23.66,23.84,23.13,23.4,311419,0
2013-03-27,23.21,23.82,23,23.78,357221,0
2013-03-28,23.82,24.56,23.602,24.37,366217,0
2013-04-01,24.38,24.42,23.25,23.53,278331,0
2013-04-02,23.55,23.88,23.34,23.44,226782,0
2013-04-03,23.45,23.45,22.13,22.66,409068,0
2013-04-04,22.97,23.1,22.401,22.92,293368,0
2013-04-05,22.39,23.03,22.29,22.97,232783,0
2013-04-08,22.98,23.205,22.57,23.19,200507,0
2013-04-09,23.33,23.33,22.68,22.74,241994,0
2013-04-10,22.61,23.36,22.52,23.15,370785,0
2013-04-11,23.16,23.38,23,23.15,416840,0
2013-04-12,23,23.27,22.853,22.95,228623,0
2013-04-15,22.83,22.83,21.85,21.88,466261,0
2013-04-16,22.15,22.5,21.84,22.49,227633,0
2013-04-17,22.27,22.629,21.97,22.34,226990,0
2013-04-18,22.36,22.61,21.6,21.89,331000,0
2013-04-19,21.97,23.52,21.97,23.41,517997,0
2013-04-22,23.48,23.82,23.28,23.67,489346,0
2013-04-23,23.85,24.149,23.75,24.01,375255,0
2013-04-24,23.93,24.05,23.22,23.55,331325,0
2013-04-25,23.75,24.44,23.7,24.05,320173,0
2013-04-26,23.99,24.13,23.39,24.04,226109,0
2013-04-29,23.88,24.15,23.62,23.72,159472,0
2013-04-30,23.73,24.01,23.42,23.95,360377,0
2013-05-01,23.84,23.86,22.54,22.82,613318,0
2013-05-02,23.02,24,23.02,23.43,470223,0
2013-05-03,23.56,24.02,23.51,23.59,401232,0
2013-05-06,23.64,23.87,23.26,23.7,640957,0
2013-05-07,24.31,25.88,24.25,24.42,964470,0
2013-05-08,24.4,24.74,24.12,24.58,684676,0
2013-05-09,24.56,25.18,24.56,24.76,362138,0
2013-05-10,24.88,25.665,24.745,25.61,398818,0
2013-05-13,25.6,28.33,25.57,27.57,933605,0
2013-05-14,27.75,28.68,27.39,27.99,672718,0
2013-05-15,27.8,28.45,27.8,28.17,419310,0
2013-05-16,28.12,28.17,27.07,27.21,413187,0
2013-05-17,27.24,27.89,27.04,27.44,520072,0
2013-05-20,27.24,27.75,27.24,27.56,259369,0
2013-05-21,27.56,28.23,27.38,28.03,211522,0
2013-05-22,28.16,29,27.49,27.84,456401,0
2013-05-23,27.46,28.116,26.57,28.06,191076,0
2013-05-24,28.84,29.07,28.47,28.98,384050,0
2013-05-28,29,30,28.82,29.82,617369,0
2013-05-29,29.76,29.99,29.07,29.82,324395,0
2013-05-30,29.91,30.44,29.77,30.14,419734,0
2013-05-31,29.82,30.98,29.81,30.63,617180,0
2013-06-03,30.63,30.732,29.576,30.25,854574,0
2013-06-04,30.38,30.76,29.84,30.02,381233,0
2013-06-05,29.89,30.18,29.53,29.71,323645,0
2013-06-06,29.7,30.09,29.3,30.09,407819,0
2013-06-07,30.39,31,30.33,30.92,361640,0
2013-06-10,31,31,30.38,30.75,400436,0
2013-06-11,30.62,31.79,30.57,30.59,760818,0
2013-06-12,30.97,31.01,30.01,30.11,296463,0
2013-06-13,30.01,30.38,29.49,30.36,219807,0
2013-06-14,30.47,31.1,30.1,30.11,377477,0
2013-06-17,30.41,30.41,29.62,29.69,375767,0
2013-06-18,29.73,30.191,29.59,29.99,242467,0
2013-06-19,29.9,30.84,29.7,30.25,663645,0
2013-06-20,29.85,30,28.05,28.4,664256,0
2013-06-21,28.48,29.19,27.98,29.01,961462,0
2013-06-24,28.57,29.67,28,29.4,497333,0
2013-06-25,29.7,29.7,28.75,29.4,604344,0
2013-06-26,29.69,30.4,29.51,30.24,573885,0
2013-06-27,30.58,30.9,30.18,30.84,231079,0
2013-06-28,30.81,31.16,30.65,31,553553,0
2013-07-01,32,33.05,31.75,32.99,1227625,0
2013-07-02,33,35.97,32.9,35.84,1039828,0
2013-07-03,35.57,36.7,35.28,36.66,326516,0
2013-07-05,36.83,37.93,36.53,37.82,458716,0
2013-07-08,38.09,39.42,36.77,37.38,865499,0
2013-07-09,37.42,37.898,36.602,37.18,499670,0
2013-07-10,37.28,37.709,36.81,37.6,296623,0
2013-07-11,42.73,44.65,41.84,43.525,2683064,0
2013-07-12,45.37,51,45.37,50.04,3233571,0
2013-07-15,49.12,50.56,47.53,50.37,1814246,0
2013-07-16,49.98,51,46.53,46.62,1240083,0
2013-07-17,46.6,47.48,45.45,46,746320,0
2013-07-18,46.12,46.276,42.73,42.87,1155763,0
2013-07-19,42.63,44.7,42.19,44.34,984135,0
2013-07-22,43.25,44.59,43.23,44.51,570828,0
2013-07-23,44.6,45.66,43.92,45.31,588691,0
2013-07-24,44.75,45.48,44.3,44.95,728328,0
2013-07-25,45.07,46,44.41,45,573201,0
2013-07-26,44.52,45.88,43.98,45.76,499633,0
2013-07-29,45.76,45.98,44.5,44.72,383635,0
2013-07-30,45.02,45.92,44.76,45.74,423869,0
2013-07-31,45.85,46.63,45.52,46.17,424050,0
2013-08-01,46.64,47.58,46.22,47.52,638935,0
2013-08-02,47.77,49.73,47.6,48.83,888219,0
2013-08-05,48.93,49.05,48.03,48.67,617355,0
2013-08-06,48.5,48.66,46.5,46.84,636137,0
2013-08-07,46.8,47.463,45.8,46.52,617971,0
2013-08-08,47.68,48.21,47.02,47.36,890411,0
2013-08-09,48.26,50,47.5,48.22,634899,0
2013-08-12,47.96,48.86,47.029,48.61,510317,0
2013-08-13,48.71,49.12,47.99,48.56,458216,0
2013-08-14,47.95,49.89,47.95,48.76,524598,0
2013-08-15,47.96,48.72,47.96,48.43,524589,0
2013-08-16,48.16,49.149,47.59,48.26,249727,0
2013-08-19,48.16,48.28,46.72,48.03,547922,0
2013-08-20,48.27,49.56,47.57,49.26,286711,0
2013-08-21,49.22,50.77,48.55,50.07,410659,0
2013-08-22,50.09,51.84,49.75,51.6,298007,0
2013-08-23,51.72,51.98,51.02,51.93,301371,0
2013-08-26,52,55.32,51.71,54.62,526483,0
2013-08-27,54.08,54.97,50.92,51.24,761572,0
2013-08-28,51.07,51.5,49.42,51,703046,0
2013-08-29,51,53.64,50.8,52.31,330594,0
2013-08-30,52.25,52.82,51.25,51.8,342047,0
2013-09-03,52.74,52.83,51.7,52.42,292705,0
2013-09-04,52.31,54.92,52.31,54.61,615857,0
2013-09-05,54.53,56.44,54.15,55.05,494934,0
2013-09-06,55.53,56.3,53.27,55.9,387837,0
2013-09-09,56,57.55,55.01,57.5,376214,0
2013-09-10,58,58.34,56.9,57.2,475562,0
2013-09-11,56.77,57.33,54.86,55.96,544544,0
2013-09-12,56.16,57.88,55.24,55.52,567735,0
2013-09-13,55.82,56.07,54.39,55.13,601785,0
2013-09-16,55.89,56.1,54.042,54.51,362688,0
2013-09-17,54.35,55.24,53.73,54.5,315383,0
2013-09-18,54.35,56.17,54.17,55.7,472039,0
2013-09-19,55.94,57.98,55.87,57.61,492786,0
2013-09-20,57.74,58.55,56.63,57.22,1386033,0
2013-09-23,57.28,63.84,56.72,63.05,1497866,0
2013-09-24,64.01,64.9,62.05,63.6,885000,0
2013-09-25,63.83,64.42,62.83,62.91,597178,0
2013-09-26,62.68,64.05,62.66,63.78,476800,0
2013-09-27,63.08,65.83,62.35,64.07,565029,0
2013-09-30,63.29,65.08,62.88,64.01,566200,0
2013-10-01,64.03,65.85,64.01,65.8,557500,0
2013-10-02,64.66,66.17,64.55,66.14,1251700,0
2013-10-03,66.15,66.15,63.66,64.45,820300,0
2013-10-04,64.29,65.4,64.1,64.63,474000,0
2013-10-07,63.97,64.33,60.86,61.03,901800,0
2013-10-08,60.91,61.38,56.72,57,1330800,0
2013-10-09,57.09,57.15,52.57,53.35,2049670,0
2013-10-10,54.56,59.48,54.14,59,1038975,0
2013-10-11,59.02,59.83,56.41,59.2,891980,0
2013-10-14,58.1,59.71,57.51,59.43,846401,0
2013-10-15,59.14,59.94,58.69,59.26,681700,0
2013-10-16,59.9,62.25,59.3,62.07,1018200,0
2013-10-17,61.81,62.1,59.7,60.24,1372700,0
2013-10-18,61.01,61.3,58.31,59.75,1020900,0
2013-10-21,58,59.77,58,59.31,816700,0
2013-10-22,59.7,61.09,57.73,59.48,960800,0
2013-10-23,58.96,59.93,58.58,59.77,864503,0
2013-10-24,60.07,61.68,59.69,60.73,595100,0
2013-10-25,61.02,61.5,60.06,60.74,457197,0
2013-10-28,60.97,61.23,58.56,59.7,605400,0
2013-10-29,59.81,61.53,59.15,61.49,425000,0
2013-10-30,61.69,62.15,57.86,58.57,634600,0
2013-10-31,58.46,59.18,55.831,57.61,840360,0
2013-11-01,57.51,57.89,55.66,57.06,932000,0
2013-11-04,57.44,58.48,56,56.13,537370,0
2013-11-05,55.44,58.12,54.58,57.32,715200,0
2013-11-06,57.96,58.16,54.23,54.97,1264700,0
2013-11-07,54.93,54.99,49.02,50.92,2272400,0
2013-11-08,50.99,54.12,50.99,52.98,670900,0
2013-11-11,54.09,55.01,52.68,54.98,752632,0
2013-11-12,55.05,55.25,53.84,54.19,867600,0
2013-11-13,53.59,53.77,52.98,53.17,583200,0
2013-11-14,52.92,52.97,48.16,50.79,1227200,0
2013-11-15,51.08,54.07,50.75,53.95,858500,0
2013-11-18,54.21,54.44,52.15,53.05,1063400,0
2013-11-19,53.14,53.83,52.27,53.31,533236,0
2013-11-20,53.46,54.49,52.48,53.56,397900,0
2013-11-21,53.88,56.37,53.6,56.28,421800,0
2013-11-22,56.85,58.64,56.79,58.33,600100,0
2013-11-25,58.5,61.62,58.19,59.97,963600,0
2013-11-26,60,62.23,59.84,61.02,695900,0
2013-11-27,61.31,61.72,60.09,61.46,386000,0
2013-11-29,61.99,61.99,60.86,61.2,203502,0
2013-12-02,61.25,62.51,60.86,61.93,420200,0
2013-12-03,61.87,62.35,59.88,61.1,467547,0
2013-12-04,60.56,62,60.5,61.66,543100,0
2013-12-05,61.95,63.8,61.43,62.98,790500,0
2013-12-06,63.86,63.88,61.82,62.98,595300,0
2013-12-09,63.25,63.88,60.32,61.26,477231,0
2013-12-10,60.64,61.19,58.39,60.03,669000,0
2013-12-11,59.99,60,56.65,57.13,841800,0
2013-12-12,57.46,60.6,57.46,59.79,609029,0
2013-12-13,60.2,60.59,58.79,59.42,518103,0
2013-12-16,59.69,61.38,59.46,60.92,401211,0
2013-12-17,60.85,62,59.88,61.06,645200,0
2013-12-18,61.05,63.55,60.59,63,594600,0
2013-12-19,62.75,63.87,61.59,62,535100,0
2013-12-20,62.39,67.45,62.39,66.44,1190300,0
2013-12-23,67.15,67.97,64.75,65.73,673400,0
2013-12-24,65.73,66.45,64.93,66.2,159732,0
2013-12-26,66.52,67.87,65.96,66.91,365179,0
2013-12-27,67.13,67.45,64.69,65.16,232700,0
2013-12-30,64.98,65.15,63.88,64.51,434100,0
2013-12-31,64.34,65.25,63.53,64.3,460600,0
2014-01-02,64.25,64.25,62.51,63.86,265187,0
2014-01-03,64.1,64.489,62.44,63.14,340279,0
2014-01-06,63.16,63.57,60.61,61.07,419600,0
2014-01-07,61.48,62.55,60.24,62.31,417500,0
2014-01-08,62.08,63.81,61.3,63.68,261800,0
2014-01-09,64.26,65.95,63.91,64.83,314600,0
2014-01-10,64.8,66.34,63,66.21,343850,0
2014-01-13,85.36,112.57,84.76,93.28,5345100,0
2014-01-14,91.8,93.5,85,89.76,1437600,0
2014-01-15,88.89,88.89,82.91,84.61,867700,0
2014-01-16,84.42,88.41,83.01,88.23,560434,0
2014-01-17,88,91.82,87.18,87.36,457900,0
2014-01-21,90.24,90.97,87.02,90.93,602900,0
2014-01-22,90.87,93,89.14,92.13,679800,0
2014-01-23,91.43,92.17,89.14,89.49,539800,0
2014-01-24,88.53,88.94,83.4,83.6,829100,0
2014-01-27,83.46,84,78.5,81.05,871900,0
2014-01-28,81,85.79,81,84.53,754500,0
2014-01-29,83.19,85.44,81.8,83.37,413900,0
2014-01-30,84.56,86.73,84.14,85.9,405100,0
2014-01-31,84.01,86.86,82.22,83.66,461600,0
2014-02-03,83.67,85.44,76.77,78.68,614622,0
2014-02-04,79.37,80.83,77.45,77.82,537823,0
2014-02-05,77.01,79.1,73.01,75.34,740229,0
2014-02-06,75.73,77.06,74.53,75.72,502317,0
2014-02-07,75,79.83,74.95,79.02,681775,0
2014-02-10,80,80.96,77.8,80.71,520603,0
2014-02-11,80.96,82.48,78.44,79.92,490355,0
2014-02-12,79.13,81,79.05,80.44,469967,0
2014-02-13,79.08,81.81,79.08,81.56,383563,0
2014-02-14,81.46,83.63,75.825,78.72,767503,0
2014-02-18,79.15,81.84,79.15,81.23,602919,0
2014-02-19,81.02,81.65,78.06,79.14,606250,0
2014-02-20,79.2,85.54,78.97,84.7,988072,0
2014-02-21,85,90.7,84.72,90.64,1155892,0
2014-02-24,90.99,92.45,86.63,87.68,840123,0
2014-02-25,86.66,88.54,85.31,86.13,542949,0
2014-02-26,85.83,86.905,84.78,85.79,599068,0
2014-02-27,85.72,88.56,84.894,87.03,744115,0
2014-02-28,86.94,87.63,78.5,81.24,966438,0
2014-03-03,80.11,81.7,78.571,79.9,442520,0
2014-03-04,80.72,83.69,80.5,81.31,764987,0
2014-03-05,81.36,81.6,79.67,80.2,483489,0
2014-03-06,79.87,80.94,75.01,75.2,803384,0
2014-03-07,76.17,77,70.76,73.12,1184350,0
2014-03-10,72.58,73.1,70.25,72.79,634170,0
2014-03-11,73,75.3,71.99,72.55,740897,0
2014-03-12,72.1,75.68,71.83,74.14,550603,0
2014-03-13,74.23,75.19,70.24,71.98,601808,0
2014-03-14,71.44,72.67,70.25,71.19,283320,0
2014-03-17,72.82,74.74,71.645,72.75,572729,0
2014-03-18,73.07,75.22,72.01,74.77,685908,0
2014-03-19,75.01,75.01,72.18,74.04,382477,0
2014-03-20,73.57,73.93,71.36,73.28,408132,0
2014-03-21,73.25,73.44,68.02,69.99,1749721,0
2014-03-24,70.24,70.838,62.001,66.09,1142689,0
2014-03-25,66.51,69.26,65.04,66.88,759987,0
2014-03-26,68.16,68.62,63.76,63.97,718000,0
2014-03-27,63.83,65.48,61.11,65.13,852550,0
2014-03-28,65.49,66.45,60.28,61.74,1562746,0
2014-03-31,61.75,67.86,61.75,67.14,1162577,0
2014-04-01,67.44,68.96,65.56,67.43,719699,0
2014-04-02,67.94,68.3,64.09,65.62,628437,0
2014-04-03,65.84,66.19,60.75,61.7,954917,0
2014-04-04,63.31,64.38,59,60.23,1317816,0
2014-04-07,60.07,63.3,58.26,62.55,834632,0
2014-04-08,62.97,65.13,61.32,62.47,874261,0
2014-04-09,62.775,66.5,62.775,65.9,995184,0
2014-04-10,64.37,65.54,56.8,57.92,1118717,0
2014-04-11,57.02,60.07,54.92,55.07,1506107,0
2014-04-14,55.67,57.56,52.02,53.54,1246061,0
2014-04-15,53.7,55.38,49.93,53.22,1118267,0
2014-04-16,54,55.66,53.1,54.61,823830,0
2014-04-17,54.11,55.585,52.42,53.86,722622,0
2014-04-21,54,55.82,53.29,55.73,377787,0
2014-04-22,55.65,59.105,55.5,58.34,900515,0
2014-04-23,57.91,58.02,54.02,54.32,1057930,0
2014-04-24,54.88,55,50.02,52.78,1000123,0
2014-04-25,52.31,52.98,49.25,49.34,849026,0
2014-04-28,49.63,51.74,47.03,48.87,1116599,0
2014-04-29,48.89,51.62,48.36,50.95,813170,0
2014-04-30,50.38,51.22,48.76,49.53,802169,0
2014-05-01,49.5,54.48,48.74,54.43,1220650,0
2014-05-02,54.32,55.59,53.57,54.21,1383339,0
2014-05-05,53.37,54.79,52.34,54.34,567814,0
2014-05-06,54.11,54.23,51.69,52.27,1067007,0
2014-05-07,51.66,52.2,49.53,51.61,940209,0
2014-05-08,51.09,52.98,50.02,50.26,799263,0
2014-05-09,47.68,54.57,47.42,54.33,833277,0
2014-05-12,57.3,57.74,54.46,57.51,1323785,0
2014-05-13,57.48,59.66,56.71,57.92,1764662,0
2014-05-14,57.5,58.716,56.02,56.7,782588,0
2014-05-15,56.23,57.18,55.5,56.94,1068512,0
2014-05-16,57.04,57.55,55.76,57.3,1329485,0
2014-05-19,56.85,58.49,56.43,58.26,861427,0
2014-05-20,58.01,58.37,54.2,54.79,1124178,0
2014-05-21,54.94,56.69,52.4,53.17,1067247,0
2014-05-22,53.07,56.99,53.03,55.54,718397,0
2014-05-23,55.77,59.04,55,58.75,1011350,0
2014-05-27,59.11,63.67,58.4,63.28,1267948,0
2014-05-28,63.76,65.31,61.12,61.96,766873,0
2014-05-29,62.63,63.81,60.85,61.39,695950,0
2014-05-30,61.4,61.89,58.63,59.29,735307,0
2014-06-02,59.54,60.45,56.62,57.95,598619,0
2014-06-03,57.4,58.67,54.48,56.46,796157,0
2014-06-04,56,57.07,55.22,56.37,543988,0
2014-06-05,56.66,60.68,56.27,59.25,1016369,0
2014-06-06,59.83,61.38,58.64,61.34,652313,0
2014-06-09,61.26,66.855,61.26,65.96,1182268,0
2014-06-10,65.53,67.07,64.16,66.15,652900,0
2014-06-11,65.1,69.54,65.1,67.71,867768,0
2014-06-12,68.42,68.8,66.56,67.74,617416,0
2014-06-13,67.82,68.4,66.08,67.73,461891,0
2014-06-16,68.59,71.4,67.99,69.33,690194,0
2014-06-17,68.41,70.47,68.41,69.8,584619,0
2014-06-18,69.83,71.315,68.84,70.76,532686,0
2014-06-19,71.27,71.34,69.16,70.2,415554,0
2014-06-20,70.8,70.89,68.66,70.01,1515420,0
2014-06-23,70.82,70.82,66.78,67.03,723474,0
2014-06-24,66.74,69.09,66.01,66.27,567161,0
2014-06-25,65.65,67.07,65.08,66.68,599305,0
2014-06-26,67.02,67.49,64.085,64.19,825106,0
2014-06-27,64,64,60.74,62.23,7463091,0
2014-06-30,62.66,65.68,62.6,63.17,774132,0
2014-07-01,63.18,67.08,63.18,66.83,715982,0
2014-07-02,66.65,66.98,64.69,64.92,533200,0
2014-07-03,65.18,66.202,64.088,65.725,190781,0
2014-07-07,64.94,65.44,61.31,61.47,618204,0
2014-07-08,60.97,61.36,57.06,57.17,1049063,0
2014-07-09,57.31,58.83,56.342,58.53,588767,0
2014-07-10,55.91,58.68,55.75,57.85,428232,0
2014-07-11,57.65,58.2,57.05,57.36,286989,0
2014-07-14,57.76,58.01,56.25,56.42,416263,0
2014-07-15,56.04,56.96,53.26,53.26,695273,0
2014-07-16,53.56,54.22,52.76,53.77,613644,0
2014-07-17,53.07,53.7,51.93,52.02,901852,0
2014-07-18,52.35,54.54,52,53.82,493493,0
2014-07-21,53.5,54.41,52.28,54.11,436623,0
2014-07-22,54.72,56.11,54.16,55.26,456377,0
2014-07-23,55.83,57.14,55.01,55.86,359153,0
2014-07-24,55.92,56.929,54.78,55.76,399755,0
2014-07-25,55.25,55.68,53.98,54.83,274598,0
2014-07-28,54.9,55.48,53.3,53.31,472517,0
2014-07-29,53.82,55.59,53.04,55.33,538758,0
2014-07-30,56.07,57.12,54.82,55.54,391697,0
2014-07-31,54.77,55.23,52.43,54.117,779745,0
2014-08-01,54.16,55.13,52.35,53.71,680149,0
2014-08-04,53.95,56.04,53.29,55.95,474318,0
2014-08-05,55.22,57.81,54.51,56.28,399284,0
2014-08-06,55.56,57.587,54.11,57.28,325788,0
2014-08-07,57.73,58.24,55.66,56.11,521285,0
2014-08-08,54.45,58.24,53.54,58.15,617302,0
2014-08-11,58.52,61.47,57.26,61.3,856396,0
2014-08-12,61.4,62.31,60.4,61.41,749054,0
2014-08-13,62.09,65.88,61.64,65.34,845048,0
2014-08-14,65.63,66.98,65.33,66.97,563342,0
2014-08-15,67.54,67.94,65.79,67.26,564097,0
2014-08-18,68.98,69.8,65.9,67.22,608243,0
2014-08-19,67.68,68.5,66.46,68.05,392567,0
2014-08-20,68,68.5,66.68,67.33,487580,0
2014-08-21,67.44,67.77,64.61,65.36,653746,0
2014-08-22,65.15,65.66,63.816,65.35,395073,0
2014-08-25,66.06,68.098,66.06,67.65,455586,0
2014-08-26,68.34,69.88,68.08,69.52,378292,0
2014-08-27,69.52,69.92,67.82,68.06,460283,0
2014-08-28,67.69,69.303,67.01,68.46,535954,0
2014-08-29,68.68,70.08,67.686,69.67,368304,0
2014-09-02,69.77,69.77,67.58,68.47,417621,0
2014-09-03,68.89,69.6,67,67.43,329263,0
2014-09-04,67.73,68.82,65.56,65.97,350567,0
2014-09-05,65.93,66.38,63.475,65.33,602567,0
2014-09-08,65.44,67.86,65.432,67.79,402142,0
2014-09-09,67.75,67.92,65.58,65.85,546615,0
2014-09-10,66.09,70.68,65.785,69.5,787857,0
2014-09-11,69.07,70.52,68.43,70.37,489311,0
2014-09-12,70.3,74.62,70,72.55,902590,0
2014-09-15,72.86,73.02,70,71.95,856469,0
2014-09-16,71.8,73.65,70.55,73.46,717798,0
2014-09-17,74.53,78.25,74.04,77.69,964637,0
2014-09-18,79.22,79.745,77.59,78.18,918805,0
2014-09-19,78.78,78.87,75.91,77.77,949783,0
2014-09-22,77.89,78.41,76.49,77.4,695368,0
2014-09-23,76.52,78.38,76.4,76.91,537631,0
2014-09-24,77.56,79.88,76.97,79.02,539768,0
2014-09-25,78.88,79.68,75.48,77.5,599967,0
2014-09-26,78,79.005,75.61,78.8,573044,0
2014-09-29,77.64,79.7,76.9,78.6,549674,0
2014-09-30,78.2,79.76,77.13,78.1,666153,0
2014-10-01,78.43,78.86,74.74,77.02,892436,0
2014-10-02,77.13,78.24,73.93,76.08,852789,0
2014-10-03,77.56,78.48,75.91,78.24,709230,0
2014-10-06,78.36,80.74,78.24,80.5,963760,0
2014-10-07,79.72,79.72,77.25,78.87,1026336,0
2014-10-08,78.13,79.65,75.77,79.58,808354,0
2014-10-09,80.26,80.49,75.08,76.58,561685,0
2014-10-10,75.72,77.44,72.8,72.85,687260,0
2014-10-13,81.51,89.24,80.41,86.68,3665246,0
2014-10-14,86.21,89.54,82.58,82.95,1330488,0
2014-10-15,82,85.96,80.25,84.39,1452950,0
2014-10-16,85.15,86.98,81.77,84.94,871958,0
2014-10-17,85.5,88,84.6,86.18,1458014,0
2014-10-20,86.19,88.39,86.19,87.99,620189,0
2014-10-21,88.88,89.9,87.67,88.92,522079,0
2014-10-22,89,90.63,87.05,88.76,555501,0
2014-10-23,89.72,92.29,88.62,91.81,623760,0
2014-10-24,90.9,94.99,90.9,93.84,739201,0
2014-10-27,93.49,94.36,91.28,92.91,659451,0
2014-10-28,93.5,97.37,93.24,94.25,855794,0
2014-10-29,93.61,94.14,91.1,91.53,759131,0
2014-10-30,90.96,94.92,90.43,94.72,466563,0
2014-10-31,95.8,99.24,91.76,92.74,913687,0
2014-11-03,92,94,91.51,92.56,559902,0
2014-11-04,91.68,93.13,89.09,89.99,800748,0
2014-11-05,89.99,91,87.88,88.01,539079,0
2014-11-06,89.03,93.74,86.75,92.91,933724,0
2014-11-07,92.36,97.19,91.6,95.84,847214,0
2014-11-10,96.27,99.87,95.84,99.18,714966,0
2014-11-11,99.72,100.92,97.55,98.47,465874,0
2014-11-12,97.82,100.59,97.01,99.85,386400,0
2014-11-13,100.38,102.76,99.12,99.33,530036,0
2014-11-14,99.54,100,89.88,90.12,909290,0
2014-11-17,89.98,93.99,88.49,88.98,670312,0
2014-11-18,90.5,92.86,89.42,89.95,647719,0
2014-11-19,89.45,92.07,88,89.57,545939,0
2014-11-20,88.78,90.39,87.88,89.74,359480,0
2014-11-21,91.31,93,90.06,91.72,434542,0
2014-11-24,92.99,97,92.17,96.18,950123,0
2014-11-25,96.18,97.85,94.55,97.21,510586,0
2014-11-26,97.55,100.81,97.256,100.73,335072,0
2014-11-28,101.15,103.36,100.25,100.55,211430,0
2014-12-01,100.74,101.56,97.62,100.69,479248,0
2014-12-02,100.91,104,99.75,101.57,490270,0
2014-12-03,101.6,101.78,98.35,99.92,480753,0
2014-12-04,100.05,102.26,99.23,100.07,425418,0
2014-12-05,99.7,101.23,98.81,99.24,494505,0
2014-12-08,101.25,111.49,101.25,106.42,918403,0
2014-12-09,102.52,108,102.01,106.59,750555,0
2014-12-10,105.42,106.79,100.47,100.74,427583,0
2014-12-11,102.03,107.95,100,100.22,513488,0
2014-12-12,99.29,103.07,98.38,100.45,477410,0
2014-12-15,101.98,104.27,93.62,93.95,838112,0
2014-12-16,91.66,95.06,90.65,92.08,741182,0
2014-12-17,92.5,96.54,91.122,96.45,573234,0
2014-12-18,98.26,99.52,96.83,99.41,520524,0
2014-12-19,98.54,101.97,97.77,100.73,1408360,0
2014-12-22,98.8,104.05,98.49,102.48,535071,0
2014-12-23,101.92,102.63,90.3,92.55,963836,0
2014-12-24,93.88,95.73,93.315,93.52,162297,0
2014-12-26,93.63,98.88,93.63,97.92,243025,0
2014-12-29,97.99,99.19,95.5,97.11,254077,0
2014-12-30,96.99,98.919,95,97,279188,0
2014-12-31,96.71,99.33,96.4,97,349226,0
2015-01-02,96.88,99.91,96.31,97.77,380975,0
2015-01-05,96.44,96.5,93.81,95.38,615685,0
2015-01-06,95.77,97.82,92.4,94.02,922843,0
2015-01-07,94.85,95.82,93.88,94.86,601387,0
2015-01-08,97.35,102,94.59,101.7,800833,0
2015-01-09,102.14,102.62,98,101.3,625596,0
2015-01-12,103.22,106.83,102.58,103.78,773744,0
2015-01-13,105.57,108.86,104.35,104.97,689823,0
2015-01-14,101.41,105.42,101.3,103.55,421294,0
2015-01-15,103.78,103.9,98.225,98.64,496094,0
2015-01-16,98.14,101.03,97.19,100.77,512705,0
2015-01-20,100.49,102,95.89,96.24,914080,0
2015-01-21,92.5,92.87,86.58,87.36,5565878,0
2015-01-22,88.95,93.56,85.03,93.17,3192258,0
2015-01-23,92.56,94.99,91.27,93.36,799864,0
2015-01-26,93.41,96.2,93.41,95.205,861859,0
2015-01-27,94.25,96.34,94.25,95.5,676086,0
2015-01-28,96.005,96.74,90.45,90.88,1005488,0
2015-01-29,92.57,93.51,90,93.43,1008796,0
2015-01-30,92.99,95.36,91.56,93.83,1026073,0
2015-02-02,94.75,94.78,90.4,92.26,631680,0
2015-02-03,93.18,93.23,86.18,88.85,919549,0
2015-02-04,88.4,88.74,82.06,85.57,775743,0
2015-02-05,86.16,91.579,85.61,91.15,607320,0
2015-02-06,89.86,92.39,88.051,89.1,455849,0
2015-02-09,89.11,90.9,87.26,87.8,276368,0
2015-02-10,89.01,93.56,88.66,93.01,706341,0
2015-02-11,92.85,94.92,91.61,93.41,617693,0
2015-02-12,94.95,94.95,91.02,93.87,598110,0
2015-02-13,96,96.15,93,95.54,495618,0
2015-02-17,93.81,97.78,93.81,96.68,492308,0
2015-02-18,96.85,97.34,93.75,97.21,519311,0
2015-02-19,96.81,99.18,96.2,98.94,461045,0
2015-02-20,98.67,102.66,98.05,102.39,499626,0
2015-02-23,102.76,105.35,100,104.1,753039,0
2015-02-24,104.14,105.78,102.93,105.23,600976,0
2015-02-25,104.89,107.8,104.14,106.66,701236,0
2015-02-26,106.36,106.9,102.38,104.39,402986,0
2015-02-27,104.8,105.48,100.03,101.53,574929,0
2015-03-02,102.51,105.7,101.79,105.4,442800,0
2015-03-03,106,107.23,102.9,106.91,437500,0
2015-03-04,106.13,109.32,104.51,107.23,632000,0
2015-03-05,108.46,115.43,107.3,111.56,927300,0
2015-03-06,112.42,113.03,107.05,107.67,448200,0
2015-03-09,108.49,108.49,103.58,106.95,581800,0
2015-03-10,106.03,112.19,104.53,109.75,626200,0
2015-03-11,110.48,114.54,108.71,113.6,641500,0
2015-03-12,114.17,114.39,111.12,113.9,519200,0
2015-03-13,114.08,114.8,111.71,113.57,347800,0
2015-03-16,113.89,117,112.41,115.94,483700,0
2015-03-17,116.82,120,114.71,116.29,765100,0
2015-03-18,115.65,116.87,111.34,112.8,1045000,0
2015-03-19,113.92,121.93,113,119.7,805100,0
2015-03-20,120.58,120.77,116.29,117.46,1209700,0
2015-03-23,116.35,116.49,110.52,111.49,895300,0
2015-03-24,112.36,113.05,107.8,110.06,644800,0
2015-03-25,108.97,110.97,101.61,101.78,787700,0
2015-03-26,98.64,101.97,97.2,99.64,768400,0
2015-03-27,99.75,104.96,99.72,104.06,850100,0
2015-03-30,105,107.98,101.84,107.78,741400,0
2015-03-31,107,109.63,104.32,104.42,669761,0
2015-04-01,103.76,105.32,98.63,105.26,828700,0
2015-04-02,105.57,106.98,101.99,104.41,539500,0
2015-04-06,103.37,106.59,103.2,103.69,579300,0
2015-04-07,103.8,108.23,103.8,104.05,402562,0
2015-04-08,104.36,107.58,104.36,106.5,571500,0
2015-04-09,106.38,109.08,104.65,107.8,651764,0
2015-04-10,108,114.69,108,114.22,726400,0
2015-04-13,114.24,117.46,114.12,115.24,567200,0
2015-04-14,115.99,118.93,114,116.67,655400,0
2015-04-15,117,121.22,116.82,120,686941,0
2015-04-16,120.34,123.72,118.5,121.37,478989,0
2015-04-17,120.45,121.03,115.97,116.98,835600,0
2015-04-20,118.52,120,115.94,118.68,460838,0
2015-04-21,130.02,132.99,119.01,120.7,1366998,0
2015-04-22,121.03,124,117.91,118,1093594,0
2015-04-23,117.47,119.67,116.87,118.72,744500,0
2015-04-24,118.04,120.28,116.81,119.01,322919,0
2015-04-27,118.99,119.63,107.2,108.43,865000,0
2015-04-28,109.12,111.34,102.5,104.69,1014331,0
2015-04-29,104.01,106.61,101.56,104.01,608200,0
2015-04-30,105.95,105.95,100,101.87,855500,0
2015-05-01,101.77,107.11,101.52,106.89,786400,0
2015-05-04,107.57,112.47,106.59,107.16,684400,0
2015-05-05,106.87,107.16,103.45,104.03,751200,0
2015-05-06,105.84,107.5,104.3,105.71,627864,0
2015-05-07,105.36,107.24,104.38,106.63,822971,0
2015-05-08,105.01,112.93,105.01,112.79,1133000,0
2015-05-11,112.9,114.28,111.18,113.5,580000,0
2015-05-12,112.8,116.12,111.56,113.81,837835,0
2015-05-13,115.03,116.42,112.77,114.39,693983,0
2015-05-14,115.89,117.1,112.78,115.87,555700,0
2015-05-15,117,120.13,115.77,119.84,814570,0
2015-05-18,119,123.69,118.77,121.62,715054,0
2015-05-19,121.96,122.76,115.96,117.33,679041,0
2015-05-20,117.37,124.33,116.32,123.95,1115638,0
2015-05-21,124.8,125.99,123.09,124.88,589100,0
2015-05-22,124.54,125.18,122.28,124.81,378100,0
2015-05-26,124.03,128.26,123.06,127.87,1363240,0
2015-05-27,128.06,131.74,127,130.62,829000,0
2015-05-28,130.04,131,126.06,128.5,725577,0
2015-05-29,128.98,133.96,128.4,131.09,3431300,0
2015-06-01,132.35,133.48,129.63,131.21,673779,0
2015-06-02,131.9,132.56,128.56,131.32,967407,0
2015-06-03,131.09,131.99,127.19,128.84,756500,0
2015-06-04,128.28,130.79,127.17,129,581200,0
2015-06-05,128.58,132.84,127.14,131.35,502200,0
2015-06-08,131.84,132.79,127.48,129.97,687100,0
2015-06-09,129.66,130.05,123.76,127.58,593161,0
2015-06-10,127.57,129.7,124.7,128.79,417531,0
2015-06-11,129.98,132.99,127.77,132.74,560220,0
2015-06-12,131.73,132,127.49,130.28,890300,0
2015-06-15,129.64,131.2,127.87,129.75,649400,0
2015-06-16,129.93,132,127.35,127.92,576100,0
2015-06-17,128,129.27,126.77,128.95,360600,0
2015-06-18,129.04,136,128.96,134.46,691400,0
2015-06-19,134.05,139.78,131.42,136.36,2309900,0
2015-06-22,134.26,139.01,134.26,138.73,564400,0
2015-06-23,139,140,131.23,131.43,1182245,0
2015-06-24,130.01,130.81,122.44,123.66,1068900,0
2015-06-25,125.46,126.48,121.56,123.11,706500,0
2015-06-26,121.76,122.92,116.95,117.67,1409000,0
2015-06-29,115.64,117.11,113.93,114.21,934700,0
2015-06-30,116.94,120.39,114.63,119.87,773608,0
2015-07-01,121.29,123.88,116.53,117.57,725600,0
2015-07-02,117.73,119.81,114.79,117.84,460600,0
2015-07-06,116.8,120.68,114.73,118.7,717100,0
2015-07-07,119.09,120.14,115.06,119.53,574500,0
2015-07-08,116,118.17,112.56,112.73,660500,0
2015-07-09,114.83,118.27,113.82,116.04,649600,0
2015-07-10,119.61,122.12,118.15,121.77,557100,0
2015-07-13,123.13,126.99,122.86,125.64,742600,0
2015-07-14,125.97,130.66,125.9,128.93,630981,0
2015-07-15,130.12,131.4,125.46,126.34,438193,0
2015-07-16,126.86,134.51,125.13,133.4,855300,0
2015-07-17,133,137.89,132.53,136.55,748500,0
2015-07-20,136,136.77,132.53,133.87,453400,0
2015-07-21,134.53,134.96,129.57,133.37,631100,0
2015-07-22,132.6,135.79,131.48,133.33,699900,0
2015-07-23,134.24,136.28,132.13,133.49,409900,0
2015-07-24,133.33,136.02,129.26,129.62,625400,0
2015-07-27,129.22,130.15,123.33,128.82,753500,0
2015-07-28,130.2,132,128.43,129.76,475100,0
2015-07-29,130.66,130.7,127.65,130.09,458200,0
2015-07-30,129.92,129.92,122.59,125.46,580800,0
2015-07-31,126.55,130,124.82,127.43,414200,0
2015-08-03,127.5,129.84,124,126.22,496569,0
2015-08-04,126.73,128.59,123.73,125.88,429900,0
2015-08-05,127.75,130,126.41,127.73,408600,0
2015-08-06,127.66,129.99,119.04,119.87,515093,0
2015-08-07,110,110,97.1,106.19,2889600,0
2015-08-10,104.85,109.88,104.84,105.67,1207500,0
2015-08-11,107,109.59,103.85,106.32,723019,0
2015-08-12,105,110.55,102.17,108.48,774700,0
2015-08-13,108.28,110.12,104.56,105.05,417200,0
2015-08-14,104.36,106.64,101.25,105.74,609100,0
2015-08-17,105.71,111.9,105.5,111.45,617800,0
2015-08-18,110.74,113.48,109.21,109.77,700400,0
2015-08-19,108.76,110.98,106.25,109.02,551200,0
2015-08-20,108.14,108.35,101.78,101.95,1016900,0
2015-08-21,100.5,104.05,98.24,99.85,789800,0
2015-08-24,90.58,98.96,88,92.8,1139795,0
2015-08-25,97.75,99.74,95.26,95.72,770900,0
2015-08-26,99,102.64,95.07,102.25,903600,0
2015-08-27,104.74,107.99,102.84,104.9,740400,0
2015-08-28,104.59,109.72,104.59,109.07,723100,0
2015-08-31,116.96,116.96,100.22,102.91,1675800,0
2015-09-01,100.14,102.49,97.5,97.9,896500,0
2015-09-02,99.77,101.81,95.52,101.62,760300,0
2015-09-03,102.85,103.46,96.89,97.25,705200,0
2015-09-04,96,99.41,94.3,97.8,431900,0
2015-09-08,100.02,104.92,98.32,104.75,951900,0
2015-09-09,105.77,106.75,100.4,100.91,626300,0
2015-09-10,100.73,106.17,100.26,105.76,863104,0
2015-09-11,105.3,107.81,104.81,107.7,465800,0
2015-09-14,108,108,104.09,107.75,552000,0
2015-09-15,108,108.84,106.05,107.75,386800,0
2015-09-16,108.57,108.97,104.65,106.85,428700,0
2015-09-17,106.61,109.85,105.44,108.48,497115,0
2015-09-18,107.28,109.84,106.27,107.85,1723300,0
2015-09-21,110,110,97.61,98.5,947300,0
2015-09-22,97.72,98.71,93.59,97.31,902800,0
2015-09-23,97.19,97.55,92.22,93.3,934854,0
2015-09-24,92.4,92.58,88.24,90.77,899808,0
2015-09-25,92.44,93.14,80.59,83.72,1667800,0
2015-09-28,82.53,84.1,76.46,79.85,1842031,0
2015-09-29,80.19,83.83,76.68,77.4,1659900,0
2015-09-30,79.15,81.89,78.71,80.36,1730600,0
2015-10-01,80.3,81.88,77.91,79.65,1379600,0
2015-10-02,77.63,83.34,77.24,83.02,1528600,0
2015-10-05,84.36,85.47,78.59,80.23,1553404,0
2015-10-06,80.02,80.02,72.06,76.02,1618200,0
2015-10-07,77,83.09,74.45,80.71,1108317,0
2015-10-08,80.14,83.79,77.36,82.28,955300,0
2015-10-09,82.26,85.65,80.75,83.16,974900,0
2015-10-12,83.96,84.75,81.43,82.39,599397,0
2015-10-13,82.65,85.34,78.73,79.06,849700,0
2015-10-14,80.05,83,78.02,79.46,661100,0
2015-10-15,79.14,85.88,78.51,85.48,941000,0
2015-10-16,85.2,88.4,83.31,84.91,1364900,0
2015-10-19,84.4,88.17,82.25,84.42,911067,0
2015-10-20,84.3,84.32,76.99,77.62,990400,0
2015-10-21,78.63,79.01,71.14,75.02,1629600,0
2015-10-22,75.49,76.21,72.64,75.37,1079200,0
2015-10-23,76.13,79.94,76,79.71,1052100,0
2015-10-26,79.04,81.43,77.86,80.31,861800,0
2015-10-27,80.17,83.67,79.7,83.46,774200,0
2015-10-28,83.52,90.75,81.56,90.58,1775000,0
2015-10-29,90.6,91.97,87.3,88.15,868500,0
2015-10-30,88.56,90.15,85.95,85.95,646200,0
2015-11-02,86.83,93.87,86.768,93.07,1074902,0
2015-11-03,86.34,96.12,82.33,93.48,1330535,0
2015-11-04,91.86,99.92,91.86,98.08,1154405,0
2015-11-05,97.08,99.41,96.2,98.77,906200,0
2015-11-06,98.95,102.97,96.09,101.53,859800,0
2015-11-09,99.95,109.8,98.47,108.84,1287585,0
2015-11-10,108.92,110.75,106.69,107.24,952500,0
2015-11-11,107.35,109.98,104.1,104.29,755100,0
2015-11-12,103.44,103.44,98.5,98.94,945200,0
2015-11-13,98.83,104.27,97.02,102.57,756400,0
2015-11-16,102.08,103.75,98.82,101.36,716100,0
2015-11-17,101.35,106,99.63,103.84,651900,0
2015-11-18,104.23,107.66,102.33,107,668500,0
2015-11-19,105.88,106.88,101.4,102.86,525000,0
2015-11-20,103.37,104.75,101.69,102.61,516900,0
2015-11-23,102.39,105.38,101.53,104.53,434500,0
2015-11-24,103.57,104.89,102.22,104.76,317800,0
2015-11-25,104.78,106.71,104.5,105.25,356700,0
2015-11-27,105.81,108.42,104.88,107.38,177900,0
2015-11-30,107.72,108.82,101.68,104.06,665000,0
2015-12-01,105.11,106.79,101.82,105.98,601918,0
2015-12-02,106.12,106.72,102.46,103.61,504380,0
2015-12-03,104.84,108.5,103.81,105.92,815182,0
2015-12-04,107.96,109.1,104.08,108.96,666400,0
2015-12-07,105.84,105.84,97.57,97.72,2180400,0
2015-12-08,96.46,102.51,94.02,101.03,735698,0
2015-12-09,100.32,101.81,99.68,100.58,1014100,0
2015-12-10,100.51,101.3,94.25,96.2,2507200,0
2015-12-11,94.59,96.99,88.74,89.68,1273400,0
2015-12-14,89.65,91.61,87.41,88.33,1161412,0
2015-12-15,89.3,90.85,86.85,88.5,645100,0
2015-12-16,89.67,92.5,88.36,91.97,483600,0
2015-12-17,92.19,93.99,87.11,88.18,577400,0
2015-12-18,88.22,91.28,87.56,88.95,1491800,0
2015-12-21,90.28,90.74,86.51,88.01,482800,0
2015-12-22,88.27,88.37,84.69,86.52,496488,0
2015-12-23,87.24,92.91,86.57,91.34,567800,0
2015-12-24,91.29,91.61,90.07,90.68,163775,0
2015-12-28,90.16,92.24,89.57,91.68,404436,0
2015-12-29,92.49,94.58,92.49,93.98,310391,0
2015-12-30,93.48,96,93.48,94.51,292703,0
2015-12-31,94.18,95.89,93.25,94.14,229972,0
2016-01-04,92.18,93.325,90.8,93.03,586882,0
2016-01-05,93.49,98,92.87,94.77,573185,0
2016-01-06,92.76,93.08,88.02,90.28,772262,0
2016-01-07,87.39,89.93,84.82,87.64,936494,0
2016-01-08,87.76,88.11,81.84,84.61,1120096,0
2016-01-11,84.15,85.33,78,79.68,1492251,0
2016-01-12,81.33,85.99,77.74,81.83,877180,0
2016-01-13,82.43,83.42,74.47,75.24,956400,0
2016-01-14,75.5,80.68,68.88,78.82,1027534,0
2016-01-15,75.3,76.42,72.08,75.98,852362,0
2016-01-19,77.52,78.82,70.2,72.41,1147500,0
2016-01-20,71.5,76.45,65.54,74.8,1098814,0
2016-01-21,74.87,77.03,70.44,71.14,749514,0
2016-01-22,73.26,76.425,71.61,76.12,667329,0
2016-01-25,75.58,80.195,75.005,75.52,677055,0
2016-01-26,76,76.77,72,75.17,571225,0
2016-01-27,75.36,76.68,68.9333,69.67,639659,0
2016-01-28,70.22,70.93,63.63,65.18,951434,0
2016-01-29,65.44,69.03,64.67,68.94,1004701,0
2016-02-01,68.04,70.64,64.3,69.75,1088862,0
2016-02-02,68.71,68.71,64.6,64.91,931833,0
2016-02-03,65.66,67.335,61.09,66.13,1086577,0
2016-02-04,65.72,72.38,65,67.51,1239366,0
2016-02-05,67.22,68.01,63.7,65.59,1089202,0
2016-02-08,64.14,64.93,59.42,60.59,853966,0
2016-02-09,58.83,61.98,56.43,59.22,1380469,0
2016-02-10,59.22,60.75,56.53,57,1165081,0
2016-02-11,55.6,58.33,53.255,56.96,1172685,0
2016-02-12,52.38,61.75,51.51,59.55,1685270,0
2016-02-16,62,65.83,60.24,63.9,1315996,0
2016-02-17,64.73,66.33,62.63,65.7,926210,0
2016-02-18,65.7,66.25,61.87,62.49,791485,0
2016-02-19,62.44,64.73,60.74,63.52,1191610,0
2016-02-22,64.52,65.1,62,62.68,678582,0
2016-02-23,62.05,62.84,59.26,59.45,511163,0
2016-02-24,58.74,59.6975,56.43,58.02,856600,0
2016-02-25,58.96,60.23,55.94,56.86,687922,0
2016-02-26,57.72,59.18,56.65,58,720322,0
2016-02-29,58,61.64,57.72,58.57,1159778,0
2016-03-01,59.49,60.05,57,59.83,1683342,0
2016-03-02,59.92,62.73,58.09,62.63,1152162,0
2016-03-03,62.33,63.58,59.81,59.98,924957,0
2016-03-04,60.66,60.85,59.12,59.17,839797,0
2016-03-07,58.99,60.7746,57.9,60.09,913929,0
2016-03-08,59.71,60.4275,57.34,57.53,674005,0
2016-03-09,58.36,60.89,56.14,60.12,1124503,0
2016-03-10,60.65,60.8613,56,58.09,1039923,0
2016-03-11,61,62.51,59.47,62.15,1687766,0
2016-03-14,62.04,66.62,62.04,65.77,1659334,0
2016-03-15,64.9,64.965,61.56,61.7,1065244,0
2016-03-16,61.04,63.36,58.5,60.39,875426,0
2016-03-17,60.23,60.69,56.44,57.84,988471,0
2016-03-18,58.09,60.19,56.6,59.8,1334790,0
2016-03-21,59.57,62.99,58.555,61.31,794390,0
2016-03-22,60.69,62.74,59.9,62.22,1193390,0
2016-03-23,62.24,63.87,58.85,59.06,709118,0
2016-03-24,58.2,60.66,56.51,60.28,700363,0
2016-03-28,60.49,61.65,58.28,58.78,520428,0
2016-03-29,58.87,60,56.6,59.84,768650,0
2016-03-30,60.5,62.36,58.38,59.08,562900,0
2016-03-31,59.38,64.94,59.38,62.77,835550,0
2016-04-01,62.29,65.6,61.18,64.79,598663,0
2016-04-04,64.77,70.075,64.6154,67.54,1083097,0
2016-04-05,67.69,69.65,65.83,68.33,1125358,0
2016-04-06,68.05,73.115,68.05,73,812359,0
2016-04-07,74.3,75.0775,68.81,71.74,1565466,0
2016-04-08,73.26,73.4158,66.9,69.15,881326,0
2016-04-11,69.39,70,66.5,66.77,904834,0
2016-04-12,66.8,67.61,65.52,67.43,769880,0
2016-04-13,67.89,69.5899,66.7,69.39,437175,0
2016-04-14,69.39,69.39,67.29,67.79,456665,0
2016-04-15,67.91,68.9,66.84,68.79,612064,0
2016-04-18,68.21,70.58,67.69,69.16,478984,0
2016-04-19,69.05,69.34,66.5,66.81,910060,0
2016-04-20,67.89,69,66.85,67.25,484807,0
2016-04-21,67.03,71.79,66.76,71.63,567969,0
2016-04-22,71.67,72.83,69.95,71.86,418584,0
2016-04-25,71.5,72.72,71.26,71.95,368918,0
2016-04-26,72.03,72.25,69.21,70.37,488000,0
2016-04-27,70.43,70.765,68.37,68.63,348795,0
2016-04-28,68.38,70.39,67,67.88,375406,0
2016-04-29,67.68,68.23,66.4,67.04,331404,0
2016-05-02,67.47,69.03,65.87,68.92,374683,0
2016-05-03,66.8,66.8,60.0701,60.81,1598925,0
2016-05-04,60.13,60.63,57.16,57.43,1146561,0
2016-05-05,58.41,59.46,57.03,58.69,746517,0
2016-05-06,58.03,59.15,53.9,55.55,1124176,0
2016-05-09,55.3,59.42,55.3,57.81,684007,0
2016-05-10,58.27,58.405,55.63,57.44,671804,0
2016-05-11,57.05,57.36,53.65,53.82,507750,0
2016-05-12,54.02,54.13,49.96,52.37,1018963,0
2016-05-13,52.38,54.03,52.08,52.55,479408,0
2016-05-16,54.01,55.63,53.215,54.54,650340,0
2016-05-17,54.08,55.76,53.95,54.28,709595,0
2016-05-18,53.65,55.46,53.2,54.34,615736,0
2016-05-19,54.02,55.922,52.43,53.67,516192,0
2016-05-20,53.94,55.5,53.03,55.11,585301,0
2016-05-23,55.12,56.9,54.53,56.07,515192,0
2016-05-24,56.86,57.92,55.72,57.81,481684,0
2016-05-25,58.23,64.64,58.23,63.55,1819232,0
2016-05-26,66.15,72.16,66.11,70.57,2831342,0
2016-05-27,69.96,70.89,67.18,67.56,1051278,0
2016-05-31,68.28,73.68,68.205,71.71,1033028,0
2016-06-01,71.02,71.56,69.01,70.54,623563,0
2016-06-02,70.56,74.2,70.5,74.12,681468,0
2016-06-03,73.48,73.48,69.971,70.2,720828,0
2016-06-06,70.5,72.83,68.44,72.6,509940,0
2016-06-07,71.4,72.64,69.6801,71.05,683984,0
2016-06-08,71.16,71.79,68.38,69.88,538876,0
2016-06-09,69.26,70.2,65.38,65.41,867143,0
2016-06-10,64.46,64.98,62.28,63.17,857554,0
2016-06-13,62.54,63.19,60.39,60.65,1030706,0
2016-06-14,60.84,62.1737,59.55,60.58,689809,0
2016-06-15,60.94,61.6889,58.82,59.14,665189,0
2016-06-16,58.72,59.84,57.68,58.38,761297,0
2016-06-17,58.3,58.34,55.81,55.97,729100,0
2016-06-20,56.98,58.69,56.41,56.64,770955,0
2016-06-21,56.93,56.95,54.63,55.78,1958219,0
2016-06-22,55.79,57.96,54.44,56.13,838493,0
2016-06-23,57.11,57.11,55.15,56.95,704604,0
2016-06-24,54,55.54,53,54.3,1211709,0
2016-06-27,53.53,54.25,50.13,52.5,1231144,0
2016-06-28,53.42,56.08,53.08,55.3,723898,0
2016-06-29,56.22,56.6,53.63,55.6,705476,0
2016-06-30,55.63,56.23,54.67,55.49,658859,0
2016-07-01,55,61.64,53.56,61.44,1260599,0
2016-07-05,60.6,60.9899,58.245,59.42,774861,0
2016-07-06,59.11,60.7099,57.7,60.43,582335,0
2016-07-07,60.94,62.18,60,61.52,532384,0
2016-07-08,61.52,62.7,60.57,62.18,533410,0
2016-07-11,62.66,64.64,62.29,63.46,536934,0
2016-07-12,64,64.78,62.94,64,655246,0
2016-07-13,64.36,65.26,61.88,62.82,861931,0
2016-07-14,63.43,63.43,61.5725,63.01,497448,0
2016-07-15,63.16,65.06,62.72,64.48,687187,0
2016-07-18,64.32,65.31,63.85,64.83,558537,0
2016-07-19,64.73,65.11,63.24,64.03,808228,0
2016-07-20,64.28,66.23,63.8,65.74,480236,0
2016-07-21,66.32,67.1,64.48,64.97,685084,0
2016-07-22,65.24,65.85,64.58,65.49,683828,0
2016-07-25,65.64,66.47,60.47,66.2,3316707,0
2016-07-26,66.3,68.87,65.66,66.81,705755,0
2016-07-27,66.98,68.69,66.98,68.41,576581,0
2016-07-28,68.48,69.22,66.61,68.29,583935,0
2016-07-29,68.01,68.3,66.5,68.08,554599,0
2016-08-01,68.47,72.48,68.16,71.8,854589,0
2016-08-02,72.07,72.93,68.02,70.56,829370,0
2016-08-03,70.46,71.48,69.8,71.36,330233,0
2016-08-04,71.36,74.54,70.68,71.03,648818,0
2016-08-05,72.12,79.02,71.611,78.39,894569,0
2016-08-08,76.86,79.789,75.32,76.33,594047,0
2016-08-09,76.73,77.34,75.72,76.4,255911,0
2016-08-10,76.17,76.88,73.02,73.27,424235,0
2016-08-11,73.72,74.43,72.32,74.27,358242,0
2016-08-12,73.95,74.4,72.57,74.08,306230,0
2016-08-15,74.32,76.43,74.32,75.68,337759,0
2016-08-16,75.38,75.67,73.53,73.58,309150,0
2016-08-17,73.45,73.53,72,73.1,270694,0
2016-08-18,73.1,74.17,71.71,73.44,315338,0
2016-08-19,72.86,73.34,72.32,72.78,260206,0
2016-08-22,72.89,76.33,72.75,76.18,668947,0
2016-08-23,76.6,77,75.5676,75.79,247507,0
2016-08-24,75.8,77.62,70.6,70.83,648371,0
2016-08-25,70.83,73.135,67.49,69.35,529791,0
2016-08-26,69.43,71.15,69.12,70.8,323187,0
2016-08-29,71.1,71.84,70.22,71.56,316914,0
2016-08-30,71.32,73.28,70.28,70.75,416768,0
2016-08-31,70.45,72.76,69.215,69.85,294146,0
2016-09-01,69.8,70.6999,67.81,69.02,288167,0
2016-09-02,69.29,69.97,67.85,69.17,236677,0
2016-09-06,69.54,71.82,69.17,71.39,380333,0
2016-09-07,71.73,73.9,71.72,72.52,341593,0
2016-09-08,72.47,73.89,70.96,73.52,254967,0
2016-09-09,72.44,72.95,69.75,69.79,328812,0
2016-09-12,69.08,74.35,68,73.99,396672,0
2016-09-13,73.31,73.4,70.41,71.41,368929,0
2016-09-14,71.84,74.53,71.54,73.6,500371,0
2016-09-15,73.53,75.02,72.18,74.33,307811,0
2016-09-16,73.67,76.17,73.35,75.67,574962,0
2016-09-19,75.96,79.23,74.83,77.1,481236,0
2016-09-20,77.83,80.11,77.11,78.09,546066,0
2016-09-21,78.13,79.48,75.21,77.79,422149,0
2016-09-22,78.57,78.8726,76.8,77.09,401733,0
2016-09-23,77.04,77.78,75.56,75.57,338190,0
2016-09-26,77.25,77.25,75.25,76,246694,0
2016-09-27,75.79,78.23,75.49,78.09,279659,0
2016-09-28,78.22,78.87,75.59,76.67,332197,0
2016-09-29,75,75.35,69.77,69.94,1179589,0
2016-09-30,70.26,70.38,67.06,67.78,695693,0
2016-10-03,67.65,68.4,65.76,68.23,543445,0
2016-10-04,68.22,69.69,66.86,68.57,463702,0
2016-10-05,68.77,71.668,68.66,70.3,463392,0
2016-10-06,38.63,38.92,35.315,36.21,15921370,0
2016-10-07,36.1,36.24,33.16,34.27,4808614,0
2016-10-10,35.1,36.4299,34.76,35.52,2491136,0
2016-10-11,34.98,35.68,34.08,34.83,1664598,0
2016-10-12,35,36.04,34.56,35.76,2063866,0
2016-10-13,35.36,37.24,35.12,36.17,2023524,0
2016-10-14,36.3,36.49,35.24,35.32,1823010,0
2016-10-17,35.75,36.78,35.21,36.58,1314451,0
2016-10-18,37.09,39.24,36.96,38.07,1790207,0
2016-10-19,38.11,38.1495,36.25,36.84,1476360,0
2016-10-20,36.89,38.24,36.23,37.6,1017511,0
2016-10-21,37.33,37.55,36.2,36.675,1072074,0
2016-10-24,36.85,37.72,36.1,37.2,1076877,0
2016-10-25,37.35,37.87,36.4,36.67,1051331,0
2016-10-26,36.71,38.12,36.36,37.09,879615,0
2016-10-27,37.45,38.6,35.99,36.21,1153611,0
2016-10-28,36.03,37.62,35.25,36.34,1681869,0
2016-10-31,36.55,36.6399,35.3833,35.6,1788541,0
2016-11-01,35.76,37.05,35.35,37,1272248,0
2016-11-02,36.66,36.97,35.82,35.95,1553567,0
2016-11-03,36.22,36.22,31.38,31.41,3369509,0
2016-11-04,31.58,33.78,31.42,33.75,2157424,0
2016-11-07,34.6,36.5,33.85,36.26,1542913,0
2016-11-08,36.2,38.33,35.8,37.56,1143415,0
2016-11-09,39.39,44.42,39.02,43.47,2469542,0
2016-11-10,44.13,46.38,43.34,45.76,2040997,0
2016-11-11,45.36,46.85,44.48,46.54,1183332,0
2016-11-14,47.69,50.05,46.732,50.04,1567455,0
2016-11-15,49.71,52.85,46.29,48.23,3062601,0
2016-11-16,47.54,49.57,45.56,45.67,1351491,0
2016-11-17,45.75,46.58,44.42,46.36,1063261,0
2016-11-18,46.5,46.94,44.89,45.975,836439,0
2016-11-21,46.03,47.38,45.63,47.15,864073,0
2016-11-22,46.72,47.39,45.28,45.65,1379495,0
2016-11-23,44.6,47.78,43.344,47.69,1073107,0
2016-11-25,47.63,48.25,46.89,47.88,473625,0
2016-11-28,47.71,48.44,45.03,45.31,1081214,0
2016-11-29,45.53,47.06,45.28,46.03,1011053,0
2016-11-30,46.8,46.87,43.78,43.85,2064325,0
2016-12-01,44.13,44.75,41.32,41.58,1942034,0
2016-12-02,41.6,42.82,40.62,41.57,1483107,0
2016-12-05,41.75,42.69,39.18,41.24,2283570,0
2016-12-06,41.45,42.38,40.37,41.81,1446514,0
2016-12-07,40.77,41.2462,39.55,40.28,1423668,0
2016-12-08,40.28,40.99,39.275,40.805,1345398,0
2016-12-09,41.29,43.58,41.11,42.25,1159141,0
2016-12-12,42.28,42.86,41.5,42.61,841822,0
2016-12-13,42.9,44.32,42.6092,43.91,1168879,0
2016-12-14,43.69,44.62,42.7,43.21,602908,0
2016-12-15,43.5,43.6,42.415,43.13,905322,0
2016-12-16,43.17,44.45,42.72,44.39,1293515,0
2016-12-19,43.99,45.07,42.96,43.42,833342,0
2016-12-20,43.55,44.1488,41.9,42.22,687746,0
2016-12-21,42.39,42.42,40.43,40.48,780699,0
2016-12-22,40.57,40.87,38.94,39.39,808459,0
2016-12-23,39.54,41.685,39.355,41.29,677226,0
2016-12-27,41.34,42.04,40.81,41.04,567379,0
2016-12-28,41.5,41.7,39.93,40.01,563129,0
2016-12-29,39.85,40.45,37.46,38.06,1196740,0
2016-12-30,38.31,39.15,37.05,37.44,846768,0
2017-01-03,38.15,39.13,37.2,38.63,727430,0
2017-01-04,38.59,41.75,38.34,41.29,1087112,0
2017-01-05,41.55,41.73,40.375,41.35,543791,0
2017-01-06,41.63,43.22,41.63,42.23,681010,0
2017-01-09,42.89,43.75,41.65,43.5,1438992,0
2017-01-10,43.23,44.95,42.56,44.71,757936,0
2017-01-11,44.51,45.64,40.33,41.25,1432255,0
2017-01-12,41.03,42.2,40.285,41.84,652644,0
2017-01-13,41.81,43.39,41.32,41.6,971329,0
2017-01-17,41.05,41.1,37.98,38.22,1312314,0
2017-01-18,39.04,39.04,37.02,38.51,1110993,0
2017-01-19,38.5,39.74,38.06,39.08,1545161,0
2017-01-20,39.12,39.22,38.02,38.96,806326,0
2017-01-23,38.99,39.65,37.71,38.16,772772,0
2017-01-24,38.19,38.87,36.65,37.62,734108,0
2017-01-25,37.93,38.25,37.27,37.83,412023,0
2017-01-26,37.9,38.33,36.99,37.11,528742,0
2017-01-27,37.17,38.285,36.5799,38.09,610414,0
2017-01-30,38.01,38.2,36.53,36.88,646568,0
2017-01-31,36.48,40.11,35.98,39.99,959126,0
2017-02-01,40.07,40.5,39.01,40.45,725175,0
2017-02-02,40.76,41.69,39.73,41.46,977155,0
2017-02-03,42,42.98,39.98,42.76,1291964,0
2017-02-06,42.61,43.15,42.32,43.01,681096,0
2017-02-07,43.19,43.33,40.12,40.46,972720,0
2017-02-08,40.17,40.92,39.66,40.63,1143284,0
2017-02-09,40.93,46.54,40.93,44.96,2227023,0
2017-02-10,45,46.2,44.56,45.57,612483,0
2017-02-13,45.98,46.4505,45.05,45.61,821450,0
2017-02-14,45.11,46.3,44.5,46.11,466970,0
2017-02-15,45.94,47.48,45.66,47.09,554572,0
2017-02-16,46.97,48.33,46.41,47.02,862999,0
2017-02-17,46.86,48.45,45.97,48.28,783829,0
2017-02-21,48.59,48.59,46.37,46.86,719595,0
2017-02-22,46.79,47.32,45.68,45.95,627681,0
2017-02-23,46.12,46.94,45.665,46.25,541103,0
2017-02-24,45.9,47.15,45,46.62,635211,0
2017-02-27,46.73,51.55,46.5998,51.31,1256221,0
2017-02-28,51.5,53.94,50.74,51.64,1291816,0
2017-03-01,52.79,53.93,51.15,51.3,872595,0
2017-03-02,51,52.965,50.01,50.52,967741,0
2017-03-03,50.51,51.6,49.88,51.44,664201,0
2017-03-06,51.16,51.33,49.58,50.36,640561,0
2017-03-07,49.92,51.14,49,49.94,650400,0
2017-03-08,50.04,52.321,49.64,52.24,643928,0
2017-03-09,52.18,52.86,50.71,51.48,808285,0
2017-03-10,51.66,51.951,49.91,50.73,965336,0
2017-03-13,50.77,51.09,49.89,50.48,637093,0
2017-03-14,50.42,51.78,49.5,51.53,1080713,0
2017-03-15,51.77,55.1465,51.3507,54.27,1296204,0
2017-03-16,54.21,55.69,53.25,54.48,1248818,0
2017-03-17,50.7,56.27,50.31,55.25,4370186,0
2017-03-20,55.41,59.8,55.41,59.71,1846964,0
2017-03-21,60,60.41,53.42,54.21,1663840,0
2017-03-22,54.29,54.596,52.01,53.25,1138811,0
2017-03-23,53.21,53.94,52.18,53.175,845099,0
2017-03-24,53.38,53.5825,51.68,52.47,932583,0
2017-03-27,51.35,53.63,50.77,52.32,979906,0
2017-03-28,52.3,53.195,51.46,52.08,512991,0
2017-03-29,52,53.58,51.38,52.83,719961,0
2017-03-30,52.81,52.81,50.7,51.25,575712,0
2017-03-31,51.31,51.8,50.5,51.25,796255,0
2017-04-03,51.29,52.1,50.187,50.44,620261,0
2017-04-04,50.31,51.32,49.7,50.16,480872,0
2017-04-05,50.35,51,47.66,47.76,774677,0
2017-04-06,47.87,48.47,46.903,47.81,641991,0
2017-04-07,47.65,48.61,47.16,48.51,621709,0
2017-04-10,48.6,49.65,47.7,49.25,472798,0
2017-04-11,49.01,49.77,48.19,48.85,706856,0
2017-04-12,49.06,50.1,48.54,49.18,735143,0
2017-04-13,48.99,50.72,48.79,49.85,923752,0
2017-04-17,50.06,51.06,49.12,50.95,759566,0
2017-04-18,50.76,50.86,49.14,49.73,754334,0
2017-04-19,49.91,50.66,49.33,49.56,645170,0
2017-04-20,49.94,50.71,49.44,50.46,651549,0
2017-04-21,50.57,51.22,49.19,49.51,659192,0
2017-04-24,50.36,50.72,49.4,50.3,447465,0
2017-04-25,50.64,51.91,50.39,51.35,475453,0
2017-04-26,51.55,54.31,51.54,54.02,808194,0
2017-04-27,54.16,54.22,52.57,52.77,455234,0
2017-04-28,52.8,53.66,51.33,53.6,489397,0
2017-05-01,53.7,55.65,52.995,55.36,427728,0
2017-05-02,55.38,55.38,52.72,53.07,818662,0
2017-05-03,52.84,55.08,52.31,55,682377,0
2017-05-04,55.01,55.34,53.98,54.87,723200,0
2017-05-05,53.45,57.39,52.1667,55.07,1026373,0
2017-05-08,54.68,54.68,52.03,52.61,829911,0
2017-05-09,53.02,54.77,52.52,54.02,603352,0
2017-05-10,54.01,57.5,53.13,55.7,967012,0
2017-05-11,55.46,56.46,53.81,55.36,503273,0
2017-05-12,55.15,57.25,54.78,56.77,656385,0
2017-05-15,65,68,62.6,66,6374056,0
2017-05-16,66.93,72.23,65.5801,72.01,2503454,0
2017-05-17,70.84,72.93,68.64,70.13,2166300,0
2017-05-18,70.46,72.21,69.78,71.09,936817,0
2017-05-19,71.54,72.33,70,71.67,838717,0
2017-05-22,71.89,74.02,70.79,73.93,995785,0
2017-05-23,74.5,75.83,74.065,74.82,949556,0
2017-05-24,71.44,71.48,67.34,69.97,4762614,0
2017-05-25,70.29,70.98,69.29,69.5,1010113,0
2017-05-26,69.27,70.49,65.5,65.8,1356852,0
2017-05-30,65.59,66,63.56,64.09,1048602,0
2017-05-31,65.52,65.72,62.96,65.46,1190447,0
2017-06-01,66.15,70.84,66.15,69.7,1428695,0
2017-06-02,69.81,72.03,69.6,71.99,1273084,0
2017-06-05,72.17,72.39,69.14,69.93,826855,0
2017-06-06,69.9,72.8,69.9,71.28,1228859,0
2017-06-07,71.45,72.28,70.72,71.6,1225487,0
2017-06-08,71.63,74.16,70.87,73.46,677640,0
2017-06-09,73.17,75.05,71.5701,72.83,806749,0
2017-06-12,72.93,73.45,70.63,72.82,685061,0
2017-06-13,73.03,75.07,72.2021,74.31,753345,0
2017-06-14,74.36,76.959,73.25,74.8,645595,0
2017-06-15,74.37,75.73,73.45,75.35,833774,0
2017-06-16,75.82,76.24,74.485,76.07,1264505,0
2017-06-19,76.8,82.31,76.45,79.05,1306878,0
2017-06-20,78.96,84.1817,78.33,81.38,1033221,0
2017-06-21,81.67,84.69,81.28,84.52,1492569,0
2017-06-22,85.52,86.92,83.5,83.96,959708,0
2017-06-23,83.96,85.33,82.13,85.21,773700,0
2017-06-26,85.76,85.76,80.58,82.92,974360,0
2017-06-27,83.61,83.86,79.67,79.83,1401180,0
2017-06-28,80.5,80.878,78.69,79.97,1081966,0
2017-06-29,79.9,80.3,77.06,79.05,998857,0
2017-06-30,79.04,80.16,77.78,79.76,706209,0
2017-07-03,80.93,83.19,79.96,81.7,376028,0
2017-07-05,81.76,86.11,81.76,85.71,1076079,0
2017-07-06,85,85.62,82.54,82.97,1295086,0
2017-07-07,83.07,85.5,83.07,84.08,602273,0
2017-07-10,83.95,86.73,76.02,79.41,2020631,0
2017-07-11,79.24,80.67,78.25,79,998190,0
2017-07-12,79.62,79.96,78.29,78.9,668028,0
2017-07-13,78.92,80.5,76.5,79.97,915032,0
2017-07-14,80.06,80.63,78.27,78.67,692124,0
2017-07-17,79.52,81.33,77.14,77.75,728067,0
2017-07-18,77.5,78.855,77,78.12,506230,0
2017-07-19,78.5,79.54,77.53,78.46,492910,0
2017-07-20,78.5,80.61,77.811,80.5,720401,0
2017-07-21,79.97,82.285,79.97,82.02,878673,0
2017-07-24,82.04,83.73,80.67,83.54,723740,0
2017-07-25,83.09,83.46,80.38,81.01,717709,0
2017-07-26,80.84,81.8,80.49,81.57,479018,0
2017-07-27,82.39,83.23,79.03,79.7,1012072,0
2017-07-28,79.25,83.05,78.76,82.64,532050,0
2017-07-31,82.62,83.62,81.51,82.74,619759,0
2017-08-01,83.39,83.43,81.07,81.15,527433,0
2017-08-02,81.29,83.9,79.69,83.5,537587,0
2017-08-03,83.37,83.47,81.37,81.5,403172,0
2017-08-04,82.41,82.46,80.84,82.46,434025,0
2017-08-07,82.53,83.65,82.07,82.93,449226,0
2017-08-08,82.53,83.22,81,81.44,731939,0
2017-08-09,80.96,82.02,79.24,80.52,750849,0
2017-08-10,78.16,78.99,74.14,75.94,2078591,0
2017-08-11,76.03,78.62,75.58,78.22,847539,0
2017-08-14,79.22,79.99,78.2,79.64,617158,0
2017-08-15,80.02,80.61,79.25,80.37,499743,0
2017-08-16,80.8,82.33,80.3,81.35,587004,0
2017-08-17,81.12,82.02,79.72,80.29,499471,0
2017-08-18,80.29,81.99,79.786,81.42,574759,0
2017-08-21,81.28,85.1,81.28,84.68,664989,0
2017-08-22,84.83,86.01,83.51,85.8,538587,0
2017-08-23,85.21,87.099,84.75,84.81,443402,0
2017-08-24,85.04,85.77,83.6,83.99,816196,0
2017-08-25,84.49,84.49,82.41,83.32,427343,0
2017-08-28,84.78,84.98,82.58,83.2,778861,0
2017-08-29,82.16,82.99,81.14,82.52,665285,0
2017-08-30,82.67,83.96,81.5,83.14,678306,0
2017-08-31,83.32,86.18,82.84,85.73,834021,0
2017-09-01,85.95,89.4497,85.58,88.91,806891,0
2017-09-05,88.28,88.57,85.32,86.8,648647,0
2017-09-06,88.07,88.07,84.62,86.02,576627,0
2017-09-07,76.38,79.5,72.32,72.53,6024512,0
2017-09-08,72.5,73.92,70.76,73.69,1279425,0
2017-09-11,75,79.09,74.975,78.68,1169264,0
2017-09-12,79.41,81.11,78,79.49,842553,0
2017-09-13,79.03,80.93,78.22,80.57,787882,0
2017-09-14,80.66,80.66,78,78.15,724058,0
2017-09-15,77.36,77.6225,75.58,76.21,1348748,0
2017-09-18,76.4,76.61,74.61,76,1133909,0
2017-09-19,75.62,76.13,74.5,75.04,641353,0
2017-09-20,97.36,116.932,96.34,113.84,18357043,0
2017-09-21,112.92,117.44,108.12,112.92,4537147,0
2017-09-22,111.14,118.4,110.601,113.8,2339641,0
2017-09-25,112.4,118.3,112.13,117.04,2090520,0
2017-09-26,117.4,117.4,111.11,112.06,1565670,0
2017-09-27,113.48,115.48,112.49,113.46,1100306,0
2017-09-28,114.31,118.97,111.91,118.27,1649991,0
2017-09-29,117.32,119.02,115.36,117.49,813423,0
2017-10-02,122.31,125.96,121.02,122.31,2336103,0
2017-10-03,122.01,122.66,119.571,119.9,1222115,0
2017-10-04,119,121.99,118.39,120.17,626668,0
2017-10-05,120.17,122.995,119.58,121.39,763906,0
2017-10-06,121.5,124.73,121.18,122.65,803204,0
2017-10-09,122.5,123.99,121.39,121.5,692045,0
2017-10-10,122.04,123.765,119.04,122.29,988537,0
2017-10-11,122.8,125.13,120.6,124.86,810020,0
2017-10-12,123.51,126.16,123.24,124.2,889576,0
2017-10-13,124.125,125.15,122.79,123,841262,0
2017-10-16,123.01,125.5,120.6,121.885,1041238,0
2017-10-17,122.36,122.5,118.417,118.7,1049042,0
2017-10-18,119.89,120.46,115.68,117.55,1044789,0
2017-10-19,116,118.34,114.27,115.63,1220434,0
2017-10-20,115.61,115.738,111.25,114.7,1310104,0
2017-10-23,114.66,116.455,112.95,115.57,809807,0
2017-10-24,116.22,119.75,115.5,117.07,1025319,0
2017-10-25,117,118.25,114.82,117.4,785816,0
2017-10-26,116.44,118.43,113.25,114.49,874390,0
2017-10-27,114.99,122.58,114.78,119.92,1459095,0
2017-10-30,119.2,123.56,118.8,122.96,1103896,0
2017-10-31,123.44,124.53,121.72,121.84,875119,0
2017-11-01,123.44,124.5,120.08,121.09,884697,0
2017-11-02,121.34,147.63,120.87,133.59,4013142,0
2017-11-03,133.34,137.84,132.2,132.36,1486408,0
2017-11-06,131.45,132.5,129.16,130.5,1097658,0
2017-11-07,129.2,131.41,128.43,128.62,905202,0
2017-11-08,131.14,137,127.2,132.32,1649047,0
2017-11-09,134.98,138.03,131.1,137.68,1366779,0
2017-11-10,137.6,140.795,134.895,139.98,1386996,0
