Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,39.1,41,39,39.8,339760,0
2005-02-28,40.1,40.9,39.7,40.1,230500,0
2005-03-01,40.1,40.6,38.6,39.3,240050,0
2005-03-02,42.7,42.7,38.2,39.9,244330,0
2005-03-03,40.4,40.4,39,39,272550,0
2005-03-04,39.7,40.9,39.7,40.8,275750,0
2005-03-07,41,42,40.4,41.5,217710,0
2005-03-08,42.3,44.2,42.2,43.7,452730,0
2005-03-09,44.3,46.8,43,43.2,399190,0
2005-03-10,43.5,43.7,41.8,43.4,249780,0
2005-03-11,42.6,43.9,42.3,42.8,257960,0
2005-03-14,42.5,42.8,42,42.7,241300,0
2005-03-15,43.1,43.3,42.3,42.7,133440,0
2005-03-16,43.4,44.1,42.5,42.5,265510,0
2005-03-17,41.8,42,40,41.1,308500,0
2005-03-18,41.1,41.2,40.2,40.8,239750,0
2005-03-21,39.8,40.1,39.4,39.9,214910,0
2005-03-22,40.2,40.8,37.7,38.2,285500,0
2005-03-23,37.9,38.3,36.5,36.6,282500,0
2005-03-24,36.5,37.8,35.4,35.6,389810,0
2005-03-28,35.2,35.6,34.1,34.4,521510,0
2005-03-29,34.6,35.9,34.2,34.4,337250,0
2005-03-30,34.8,35.9,34.7,35.1,347930,0
2005-03-31,36,37.4,35.9,36.7,365220,0
2005-04-01,36.7,37.2,35.6,36.1,251920,0
2005-04-04,35.7,35.8,34.3,34.9,255000,0
2005-04-05,35.5,36,34.3,34.6,219570,0
2005-04-06,35.1,36,34.7,35.1,171580,0
2005-04-07,35.5,36.2,35.3,35.4,184210,0
2005-04-08,34.9,35.9,34.9,35.2,149660,0
2005-04-11,35.8,36.1,34.7,34.8,195780,0
2005-04-12,34.8,34.9,33.6,34.5,245940,0
2005-04-13,34.9,35.2,34,34,170440,0
2005-04-14,33.3,33.4,31.4,31.5,506780,0
2005-04-15,31.6,32.6,31.2,31.9,234020,0
2005-04-18,32.2,33.6,31.9,33.3,319690,0
2005-04-19,33.6,35.8,33.6,35.8,295230,0
2005-04-20,35.5,37.6,35.2,36.8,402740,0
2005-04-21,36.5,36.5,35.2,35.9,229770,0
2005-04-22,36.8,36.9,35.1,35.1,205090,0
2005-04-25,35.1,35.1,33.8,34.7,191100,0
2005-04-26,35,35.3,33.5,33.7,246720,0
2005-04-27,33.6,33.6,31.7,31.8,512480,0
2005-04-28,31.5,31.8,30.5,30.5,287290,0
2005-04-29,31.2,31.8,30.8,30.9,385870,0
2005-05-02,30.8,31.4,29.5,30.8,318100,0
2005-05-03,30.8,32.5,30,32.2,301270,0
2005-05-04,33,34,32.9,33.9,271470,0
2005-05-05,34.3,34.3,32.9,33.9,161790,0
2005-05-06,33,33.6,32.3,32.9,204630,0
2005-05-09,33,33.4,31,31.5,301400,0
2005-05-10,31.7,32.3,30.9,31.5,333570,0
2005-05-11,31.2,31.8,30.6,31,164160,0
2005-05-12,30.5,30.8,28.9,29.7,424930,0
2005-05-13,29.8,30.3,29.1,29.1,340720,0
2005-05-16,29,29.3,27.5,27.7,420700,0
2005-05-17,28.1,29.1,28,28.7,279720,0
2005-05-18,29,29.6,28.6,28.9,265640,0
2005-05-19,28.9,29.4,28.2,28.4,218380,0
2005-05-20,27.9,28.1,27,27.5,281650,0
2005-05-23,27.7,28.8,27.7,28.8,270850,0
2005-05-24,28.8,29.5,28.7,29.5,262470,0
2005-05-25,29.9,30,29.2,29.5,239090,0
2005-05-26,29.4,29.4,28.5,28.6,206460,0
2005-05-27,29.2,31.7,29.2,31.7,428880,0
2005-05-31,30.5,34.3,30.1,33.3,470230,0
2005-06-01,34.5,35.4,34.1,35.1,644600,0
2005-06-02,36.1,36.3,33.6,33.6,427750,0
2005-06-03,34.3,34.5,33.2,33.9,235740,0
2005-06-06,34.9,35.1,33.1,33.1,223480,0
2005-06-07,33.1,33.5,32.4,32.7,160240,0
2005-06-08,32.7,34.2,31,31.9,287390,0
2005-06-09,31.5,32.7,31.1,32.6,220570,0
2005-06-10,32.9,35.6,32.3,35.4,356320,0
2005-06-13,35.9,36,35,35.7,262980,0
2005-06-14,35.2,35.5,34.2,34.3,149170,0
2005-06-15,35.3,36.3,34.7,35.7,283120,0
2005-06-16,36.3,37.5,36.3,37.3,365630,0
2005-06-17,37.9,38,36.5,37.5,363030,0
2005-06-20,37.6,37.9,35.4,35.6,304310,0
2005-06-21,34.9,36.5,34.3,36,317450,0
2005-06-22,36,36,35,35.3,144110,0
2005-06-23,35.4,36.5,35,35,224950,0
2005-06-24,34.9,35.5,34.7,35.1,206360,0
2005-06-27,35.3,35.3,34.3,34.6,136900,0
2005-06-28,34.3,34.3,33.3,34.2,279150,0
2005-06-29,34.5,36.7,34.2,36.7,337120,0
2005-06-30,37,37.2,35.5,36.3,362580,0
2005-07-01,36,36.3,34.2,35.9,231710,0
2005-07-05,35.1,35.1,33.8,34.5,285110,0
2005-07-06,34.4,35.2,34.2,34.4,252600,0
2005-07-07,34.7,35.3,34.2,35,224790,0
2005-07-08,35.1,36.6,34.6,35.2,162600,0
2005-07-11,35.6,37.3,35.5,37.3,327090,0
2005-07-12,37.5,37.5,36.3,37,322210,0
2005-07-13,36.6,36.7,36,36.5,168610,0
2005-07-14,36.8,37.5,34.1,34.1,424530,0
2005-07-15,34.1,34.7,33.6,34.1,261040,0
2005-07-18,33.7,34.7,33.6,33.6,224460,0
2005-07-19,33,34.1,33,33.8,226960,0
2005-07-20,34.4,35,34.2,34.6,191440,0
2005-07-21,35,35.5,34.9,35.4,256990,0
2005-07-22,35.4,35.5,34.7,35.3,185150,0
2005-07-25,35.5,35.8,34.5,34.5,186230,0
2005-07-26,34.2,34.6,33.8,34.2,167880,0
2005-07-27,34.1,35.2,33.8,34.9,210870,0
2005-07-28,35.2,35.6,34.6,35.2,207080,0
2005-07-29,35.6,35.9,35.1,35.5,171460,0
2005-08-01,35.9,36.3,35.3,35.6,117830,0
2005-08-02,35.4,35.7,34.9,35.3,166140,0
2005-08-03,35.3,38.2,35.3,38.1,492540,0
2005-08-04,38.1,38.9,37.1,38.1,373530,0
2005-08-05,37.8,38,36.6,37.1,266650,0
2005-08-08,37.6,37.6,36.1,36.3,211640,0
2005-08-09,36,37.3,35.8,37.3,288080,0
2005-08-10,38.1,39.8,37.5,39.8,461910,0
2005-08-11,40.4,41.9,40.2,41.9,565470,0
2005-08-12,41.6,41.7,40,40.5,381440,0
2005-08-15,40.2,40.4,39.2,40.4,297460,0
2005-08-16,40.4,41.4,39.8,39.9,259930,0
2005-08-17,39.9,40,39,39.1,242060,0
2005-08-18,38.9,40,38.8,39.2,263530,0
2005-08-19,39.4,39.8,39.1,39.4,142810,0
2005-08-22,40.1,40.3,38.4,38.8,440940,0
2005-08-23,38.2,38.6,35.8,36,856000,0
2005-08-24,36.5,37.2,34.7,34.8,505260,0
2005-08-25,34.7,36.1,34.7,35.3,283310,0
2005-08-26,35.7,36,35.2,35.4,276350,0
2005-08-29,35.8,36.1,35,35,184890,0
2005-08-30,34.6,34.8,34,34,330800,0
2005-08-31,34,36.5,34,36.5,301160,0
2005-09-01,37.1,38.6,37,38.1,446000,0
2005-09-02,38.8,38.8,37.2,37.2,229830,0
2005-09-06,37.9,38,37.1,37.6,166760,0
2005-09-07,37.7,38,37.1,37.4,152130,0
2005-09-08,38,39.2,37.8,38,334850,0
2005-09-09,38,39.2,38,39.2,208880,0
2005-09-12,38.8,39.5,38.5,39.5,194560,0
2005-09-13,37.4,37.5,36.5,37,786580,0
2005-09-14,37.5,37.9,36.6,37.2,547610,0
2005-09-15,38,38.2,37.3,37.9,435810,0
2005-09-16,38.5,41.4,38.1,41.4,1202940,0
2005-09-19,43,43.8,41,41.9,1046360,0
2005-09-20,41.9,42.7,39.7,40.6,566550,0
2005-09-21,40.9,42.7,40.8,42.6,512870,0
2005-09-22,42.5,43.2,40.7,41.3,415490,0
2005-09-23,40.5,41,39.7,40.8,346800,0
2005-09-26,40.5,43.2,39.5,42.8,781850,0
2005-09-27,42.2,42.4,41,41.3,274900,0
2005-09-28,41.7,42.7,41.2,42.4,353110,0
2005-09-29,42.3,44.2,42.2,43.2,549500,0
2005-09-30,43.3,44.3,41.9,42.3,432610,0
2005-10-03,41.9,43,40.6,42.6,417820,0
2005-10-04,42.9,43.2,40.5,40.8,444220,0
2005-10-05,41,41,38.6,38.8,694180,0
2005-10-06,39.6,40.6,39,39.9,520580,0
2005-10-07,40.6,42.4,39.8,41.9,799270,0
2005-10-10,42.9,43.2,41.8,42.3,467490,0
2005-10-11,41.5,42.8,41,41.3,537030,0
2005-10-12,41.8,42.5,40.1,40.5,597590,0
2005-10-13,40.4,40.4,39,40,400450,0
2005-10-14,40,41.3,39,40.9,350410,0
2005-10-17,41.3,41.7,40.4,40.7,377990,0
2005-10-18,40.7,40.9,39.2,39.2,226310,0
2005-10-19,38.8,38.83,36.4,37.8,568150,0
2005-10-20,37.2,38.2,36,36.2,454800,0
2005-10-21,36.4,37.4,36.3,36.9,402980,0
2005-10-24,36.9,38,36.7,38,274450,0
2005-10-25,39,40.1,38.7,39.8,369660,0
2005-10-26,40,40.6,38,38.2,380800,0
2005-10-27,39,39.3,37,37.7,379810,0
2005-10-28,37.5,38.3,36.7,38.2,215910,0
2005-10-31,38.4,38.5,36.7,37.7,239840,0
2005-11-01,37.8,38.2,36.7,37.2,290530,0
2005-11-02,37.8,38.7,37.2,38.7,241270,0
2005-11-03,38.5,39,38.1,38.5,245840,0
2005-11-04,38.9,38.9,37.3,37.8,207140,0
2005-11-07,37.6,38.3,37.3,37.7,172110,0
2005-11-08,38.1,38.2,37,37.3,205840,0
2005-11-09,38.2,40.3,37.6,40.1,454800,0
2005-11-10,40.1,40.7,38.8,39,322130,0
2005-11-11,39.1,40.7,39,40.7,176300,0
2005-11-14,40.6,40.6,39.5,39.7,286920,0
2005-11-15,40.2,40.3,38.7,38.8,196960,0
2005-11-16,39.8,42.3,39.5,42.1,770620,0
2005-11-17,43,44.5,42.6,44.2,891150,0
2005-11-18,44.8,44.8,43.1,44.3,521090,0
2005-11-21,44.8,45.9,44.3,45.9,532710,0
2005-11-22,45.9,46.9,44.8,44.9,536370,0
2005-11-23,44,44.7,43.3,44.2,314340,0
2005-11-25,45.1,45.7,44.7,45.4,208360,0
2005-11-28,45.6,47,45.1,45.8,402100,0
2005-11-29,45.7,45.8,44.5,45.5,320540,0
2005-11-30,44.6,45.3,42.8,43.1,547620,0
2005-12-01,43.8,45.1,43.6,44.9,459410,0
2005-12-02,44.9,45,42.5,43,560220,0
2005-12-05,43.4,43.6,41.7,42.2,583310,0
2005-12-06,41.5,43.6,41.3,43.1,497090,0
2005-12-07,43.8,44.9,43.4,43.9,533920,0
2005-12-08,44,44.3,43,43.2,484870,0
2005-12-09,43.8,45.2,42.6,43,765710,0
2005-12-12,44.4,44.8,41.8,42,774460,0
2005-12-13,41.2,41.5,40.1,40.4,822120,0
2005-12-14,40.1,40.9,39.1,39.3,702710,0
2005-12-15,40.1,40.9,39.4,39.8,724550,0
2005-12-16,40.4,41.2,39.8,40.5,534200,0
2005-12-19,40.9,41,39.2,39.2,572610,0
2005-12-20,39.3,39.6,37.6,38,563720,0
2005-12-21,38.2,39.3,37.9,39.2,348240,0
2005-12-22,39.2,40.2,39,39.7,798010,0
2005-12-23,40,40.5,39.9,40.1,314540,0
2005-12-27,40.5,40.9,39.6,39.6,319220,0
2005-12-28,40.6,40.8,40,40.5,354940,0
2005-12-29,40.6,40.8,39.6,40.6,375610,0
2005-12-30,40.7,40.7,39.9,40,270620,0
2006-01-03,40.7,43.5,40.7,42.8,710940,0
2006-01-04,42.8,44.5,42.3,43.2,784800,0
2006-01-05,42.5,43,41.7,42.8,437320,0
2006-01-06,43.9,44.1,43.4,43.7,462900,0
2006-01-09,43.1,45,42.6,43.5,538910,0
2006-01-10,43,43.4,42.2,43.1,334010,0
2006-01-11,42.5,43.6,42.5,43.5,419160,0
2006-01-12,43.4,43.4,41.8,41.8,473510,0
2006-01-13,42,43.9,41.6,43.9,485480,0
2006-01-17,44.6,45,42.7,42.7,498280,0
2006-01-18,41.9,42.8,41.1,41.1,450560,0
2006-01-19,42.2,43.3,42,43.3,398390,0
2006-01-20,43.4,44.9,42.4,43.2,608300,0
2006-01-23,43,43.4,42.1,42.1,396250,0
2006-01-24,42,42.4,41.4,42.2,442120,0
2006-01-25,43.2,44.2,42.8,44.1,600040,0
2006-01-26,44.4,49.6,43.4,48.9,1740990,0
2006-01-27,50,50.8,48.5,48.7,1066310,0
2006-01-30,50,52.4,49.6,52.2,860810,0
2006-01-31,52.7,54.3,51.6,51.8,1130430,0
2006-02-01,51.55,53.4,50,53.3,980830,0
2006-02-02,53.1,55.2,52.6,53.5,1058800,0
2006-02-03,53.7,53.7,51,51.4,713870,0
2006-02-06,51.5,53,51.5,52.5,478580,0
2006-02-07,51.7,51.7,48.6,48.7,821120,0
2006-02-08,49.8,50.4,48.1,50,697420,0
2006-02-09,52,52.7,51.2,51.4,624000,0
2006-02-10,50.3,51.8,48.8,50.1,527980,0
2006-02-13,49.6,50,48.1,48.2,455920,0
2006-02-14,48.5,49.8,47.5,49.6,471590,0
2006-02-15,49.6,49.6,47.6,48.6,519830,0
2006-02-16,47.7,50.6,47.7,49.7,446050,0
2006-02-17,50.2,51.9,50.2,51.4,556530,0
2006-02-21,52.5,55.3,52.3,55.1,1053770,0
2006-02-22,54.3,57.5,54.2,57.3,916240,0
2006-02-23,57.4,57.5,54.3,55.1,633310,0
2006-02-24,56.5,57.6,55.6,57.2,550490,0
2006-02-27,56.7,56.9,54.6,54.9,438040,0
2006-02-28,55,56,54,55.4,412750,0
2006-03-01,55.2,57.2,55.2,57,471850,0
2006-03-02,58,60.9,57.5,60.8,1336100,0
2006-03-03,61.1,62,60.1,60.4,1006220,0
2006-03-06,62.1,62.3,56.7,57.5,1262600,0
2006-03-07,57.8,59,54.6,56.9,886770,0
2006-03-08,54.2,55.9,52.1,53.3,1198280,0
2006-03-09,54.7,56.9,54.1,54.4,634450,0
2006-03-10,53,57.1,52.5,57.1,765340,0
2006-03-13,58.1,59.5,57.2,58.5,632330,0
2006-03-14,58.1,59.6,56.7,58.5,868090,0
2006-03-15,60,60.6,57.5,57.9,1133280,0
2006-03-16,57.7,57.8,55.8,56.4,991540,0
2006-03-17,56.6,57.9,55.4,57.2,1615430,0
2006-03-20,57.5,57.8,56.4,56.9,528490,0
2006-03-21,55.7,58.3,54.6,55.8,1579030,0
2006-03-22,56,58.7,56,58.2,800870,0
2006-03-23,59.2,62,58.8,60.8,1342480,0
2006-03-24,61.8,64.3,61.6,63.7,1036250,0
2006-03-27,65.4,66.5,64.8,65.6,1229360,0
2006-03-28,65.6,66.2,63.3,63.4,903720,0
2006-03-29,64.2,66.4,63.1,66.4,1196410,0
2006-03-30,68.3,69.8,66.7,67.1,1285780,0
2006-03-31,66.5,66.6,64.3,65.6,1177460,0
2006-04-03,67.1,67.5,63.5,63.7,1153020,0
2006-04-04,63.3,64.5,62.6,63.7,993400,0
2006-04-05,64.3,66.6,63.5,66.5,944970,0
2006-04-06,68,69,66,68.6,815810,0
2006-04-07,67.8,68.4,64.4,66.9,1172560,0
2006-04-10,68.5,68.9,66.1,66.6,1008310,0
2006-04-11,66.7,67.8,64.8,64.8,968030,0
2006-04-12,65,67.7,65,67.5,672840,0
2006-04-13,66.5,68.1,66.2,68,628030,0
2006-04-17,69.5,70,68.3,69.7,1070370,0
2006-04-18,70,71.6,69.6,71.6,1290810,0
2006-04-19,72.2,73.7,70.5,73.7,1373000,0
2006-04-20,71.8,72.4,66.5,67.1,1886940,0
2006-04-21,68.5,71.1,67.9,70.6,1151870,0
2006-04-24,69.5,70.5,67.9,69.1,914650,0
2006-04-25,70.3,71.6,68.5,68.6,1049620,0
2006-04-26,69.5,69.8,68.7,69.2,645900,0
2006-04-27,68,69.5,65.9,66.1,1034860,0
2006-04-28,66.8,70.2,66.5,69.8,811800,0
2006-05-01,71.2,71.4,68.6,68.8,921160,0
2006-05-02,69.6,70,58.5,63.1,4458030,0
2006-05-03,63.9,64.8,59.3,62,2298290,0
2006-05-04,61.5,63.6,60.8,63.6,955990,0
2006-05-05,64,64.6,61.5,62.1,916970,0
2006-05-08,61.3,61.6,59.7,60.4,853930,0
2006-05-09,60.9,64.2,60.5,63.2,1215760,0
2006-05-10,62.9,64,61.3,61.8,1076580,0
2006-05-11,63.3,63.9,59.6,60,1763550,0
2006-05-12,59.9,60.2,54.6,56.1,1556350,0
2006-05-15,53.3,53.7,51.1,51.7,1632910,0
2006-05-16,52.8,53.4,50.9,51.1,1300970,0
2006-05-17,52,53.6,49.5,49.7,1503860,0
2006-05-18,50,50.9,47.9,48,1253670,0
2006-05-19,47.3,48.2,45.6,46.8,2192850,0
2006-05-22,46.1,47.5,45.1,47.1,1367760,0
2006-05-23,48.2,50.2,47.5,47.8,1512730,0
2006-05-24,46.3,47.3,44.1,45.4,1509590,0
2006-05-25,46,47.2,44.9,47,913650,0
2006-05-26,47.9,47.9,46.3,47.5,564050,0
2006-05-30,49,49.5,46.7,46.7,708240,0
2006-05-31,47.2,47.9,46.3,47.8,615430,0
2006-06-01,46.8,49.1,45.1,48.9,1394570,0
2006-06-02,50,51.4,49.4,51.1,903350,0
2006-06-05,51.5,52.3,48.4,48.4,963200,0
2006-06-06,47.9,48.3,46,46.9,835400,0
2006-06-07,46.2,48.9,45.8,46.2,865630,0
2006-06-08,45.6,47.1,43.3,47,1228780,0
2006-06-09,47.5,48.8,45.3,45.7,915390,0
2006-06-12,46.1,46.3,43.2,43.2,873000,0
2006-06-13,41.5,43,39.3,39.5,1652960,0
2006-06-14,40.9,42.1,39.7,41.2,899490,0
2006-06-15,43,44,42.3,43.7,847930,0
2006-06-16,43.4,43.8,42.5,43.4,918970,0
2006-06-19,43,43,40.8,41.2,568450,0
2006-06-20,42.4,42.9,41.1,42,493610,0
2006-06-21,42.2,45,42.2,44.3,728740,0
2006-06-22,44.3,44.4,42.6,42.9,560380,0
2006-06-23,42.3,44.5,42.1,43.9,564230,0
2006-06-26,44.3,44.7,43.2,43.9,301840,0
2006-06-27,44.9,44.9,42.3,42.3,529720,0
2006-06-28,42.9,42.9,41.6,42.4,326890,0
2006-06-29,43.4,45.3,43,45.3,595970,0
2006-06-30,46.1,48.1,46.1,48.1,921490,0
2006-07-03,48.3,49.9,48.2,49.9,488680,0
2006-07-05,50.4,50.4,47.3,49.1,720380,0
2006-07-06,48.9,49.8,48.2,49.2,397040,0
2006-07-07,48.7,49.1,46.8,47,436580,0
2006-07-10,46.8,47.4,45.4,46.7,421360,0
2006-07-11,47.6,48.9,46.9,48.8,449170,0
2006-07-12,49.4,50.8,48.6,49,834820,0
2006-07-13,49.3,49.5,47.2,47.5,674190,0
2006-07-14,48.5,49.4,47.7,48.8,586520,0
2006-07-17,45.1,48.3,44.4,46.4,604270,0
2006-07-18,46.6,47.1,44.2,44.7,782890,0
2006-07-19,45.3,47.7,44.6,47.2,452280,0
2006-07-20,47.6,47.6,44.9,44.9,611020,0
2006-07-21,45.2,45.5,43.7,44.1,478970,0
2006-07-24,44,45.4,43.2,45.3,435400,0
2006-07-25,46.3,46.4,45.2,46,343410,0
2006-07-26,45.4,46.6,44.7,46.3,476540,0
2006-07-27,47.4,48,45.5,45.9,496280,0
2006-07-28,46.3,47.7,46,47.4,380090,0
2006-07-31,47.4,48.7,46.8,47.8,470000,0
2006-08-01,47.9,50.9,47.9,50.5,902370,0
2006-08-02,51.3,54.2,51.1,53.3,1314540,0
2006-08-03,52.4,54,51.9,53.8,720780,0
2006-08-04,55.2,55.4,53.5,54.2,949820,0
2006-08-07,54.8,55.2,53.2,53.3,773620,0
2006-08-08,53,54.2,52.4,52.6,606700,0
2006-08-09,53.4,55,52.5,54.2,898230,0
2006-08-10,54.1,54.3,51.4,52.7,703250,0
2006-08-11,52.9,53.5,51.3,51.4,449090,0
2006-08-14,50.9,52.5,49.9,51,512120,0
2006-08-15,51.6,52.7,51.29,52.5,367180,0
2006-08-16,53,53.7,52,52.4,484200,0
2006-08-17,52.5,52.6,50.3,51.4,556630,0
2006-08-18,51.5,51.8,49.3,51.2,530570,0
2006-08-21,52.3,53.7,52,53.7,623380,0
2006-08-22,53.3,54.5,52.7,54.1,568040,0
2006-08-23,54.8,55.8,53,53.1,631990,0
2006-08-24,53.6,54.5,52.7,53.6,468440,0
2006-08-25,53.3,54,52.7,53,364110,0
2006-08-28,53,53,50.4,50.7,714740,0
2006-08-29,51.5,51.5,49.5,51.2,854960,0
2006-08-30,52,52.3,51,51.4,504100,0
2006-08-31,52.3,54.5,51.91,54.3,1136030,0
2006-09-01,54.3,56,53,55.6,1130970,0
2006-09-05,56.8,57.9,56.5,57.5,1018760,0
2006-09-06,57.4,58.4,55.8,56.1,918890,0
2006-09-07,55,55.2,53.2,53.6,721250,0
2006-09-08,52.4,52.6,51,51.2,935030,0
2006-09-11,49.8,50,46.3,48,1783390,0
2006-09-12,48.9,49,47.1,47.4,992780,0
2006-09-13,47.5,49.2,47.5,48.8,629380,0
2006-09-14,49.4,49.4,45.6,45.8,877220,0
2006-09-15,46.2,46.9,44.8,45.6,1166170,0
2006-09-18,45.8,47.1,45.7,46.8,766180,0
2006-09-19,46.5,47.3,44.9,46.3,1186370,0
2006-09-20,46.8,47.4,45.1,46.1,786260,0
2006-09-21,46.29,47.2,45.6,46.2,616920,0
2006-09-22,47,47.4,45.5,45.7,539440,0
2006-09-25,45.3,45.7,44.3,45,685720,0
2006-09-26,45.2,46.4,45,46.4,500940,0
2006-09-27,46.8,47.4,46.2,47.4,657490,0
2006-09-28,47.6,48.1,46.8,47.4,570670,0
2006-09-29,46.6,48,46.4,47.1,519570,0
2006-10-02,47.4,48.1,46.7,46.7,442870,0
2006-10-03,45.9,45.9,43.5,43.5,876090,0
2006-10-04,43.5,44.1,42,43.9,858680,0
2006-10-05,45,46.3,44.4,46.1,532990,0
2006-10-06,45.2,45.9,44.4,44.7,672000,0
2006-10-09,45.1,45.8,44.6,44.8,520550,0
2006-10-10,44.5,45.6,44.1,44.8,544950,0
2006-10-11,45,45.4,44.3,44.5,386610,0
2006-10-12,44.4,45.9,44.3,45.9,463790,0
2006-10-13,47.5,48.2,46.2,48,678930,0
2006-10-16,47.9,48.1,45.9,46.6,1013710,0
2006-10-17,46.1,47.3,45.6,47.2,574640,0
2006-10-18,47.9,48,45.8,45.9,603610,0
2006-10-19,46.5,48.1,46.4,47.9,763560,0
2006-10-20,47.9,47.9,46.4,46.6,518170,0
2006-10-23,45.8,47.4,45.6,47.3,384810,0
2006-10-24,46.7,48.9,46.3,48.7,784820,0
2006-10-25,48.5,49.3,48.3,49.3,988140,0
2006-10-26,49.6,49.7,47.5,47.9,1187750,0
2006-10-27,47.9,48.8,47.6,47.8,397370,0
2006-10-30,48.1,49.1,47.8,48.2,512590,0
2006-10-31,48.2,49.1,47.7,49,474270,0
2006-11-01,50,50.2,48,48.2,970300,0
2006-11-02,48.6,49.2,48.2,48.5,491030,0
2006-11-03,48.3,49.3,47.8,49.1,436040,0
2006-11-06,49.1,50.3,48.5,49.1,644290,0
2006-11-07,49,51,49,50.8,976500,0
2006-11-08,50,51.1,49.2,50.2,1008800,0
2006-11-09,50.9,52.4,50.9,52.3,1033430,0
2006-11-10,52.5,53,51.3,51.7,472050,0
2006-11-13,50.6,52,50.6,52,476110,0
2006-11-14,52,52.4,50.9,51.4,574020,0
2006-11-15,50.4,52.3,50.1,51.9,634500,0
2006-11-16,52.2,52.4,49.5,49.7,676130,0
2006-11-17,49.6,50.5,49,50.2,527080,0
2006-11-20,51.1,51.4,49.8,49.9,595080,0
2006-11-21,50.7,51.8,50.6,51.5,408680,0
2006-11-22,51.8,52.4,50.8,51.6,451380,0
2006-11-24,52.8,53,52.2,52.7,291490,0
2006-11-27,53,53.4,51.4,51.7,747950,0
2006-11-28,51.5,52.2,50.8,52.2,449230,0
2006-11-29,52,52.4,51.4,51.8,332310,0
2006-11-30,52.5,54.8,52.3,54.5,1139000,0
2006-12-01,54.2,55,53.3,53.7,732950,0
2006-12-04,53.4,54.7,52.6,54.3,725240,0
2006-12-05,54.6,54.8,53.2,53.5,655220,0
2006-12-06,52.5,54.1,52.4,53,595320,0
2006-12-07,53.2,54.1,52.1,53.7,596240,0
2006-12-08,54,54.2,51.7,52,766470,0
2006-12-11,51.9,52.8,51.8,52.4,399960,0
2006-12-12,51.8,52.2,50.8,51.9,511540,0
2006-12-13,51.4,52.6,51.2,51.5,491950,0
2006-12-14,51.6,52.2,51.4,51.5,324470,0
2006-12-15,51.6,51.8,49.6,50.2,945410,0
2006-12-18,49.7,49.9,48.3,48.6,703430,0
2006-12-19,48.4,50.4,48.1,50,638110,0
2006-12-20,50.4,50.4,49.1,49.2,360690,0
2006-12-21,49.3,49.3,48.1,48.4,397090,0
2006-12-22,48.8,48.9,48,48.8,314720,0
2006-12-26,49.2,50,48.5,48.9,265360,0
2006-12-27,49.2,49.6,49,49.5,313730,0
2006-12-28,50.2,50.3,49.5,49.5,316400,0
2006-12-29,49.5,49.7,48.8,49.5,374600,0
2007-01-03,49.3,50.2,47.1,47.9,702640,0
2007-01-04,48.6,48.6,46.3,46.3,584950,0
2007-01-05,46.2,46.2,43.7,44.7,1222980,0
2007-01-08,44.8,45.2,44.4,44.7,631770,0
2007-01-09,44.7,44.7,40.7,42,2180480,0
2007-01-10,42,42.8,41.5,42.6,675000,0
2007-01-11,42.8,43.8,42.2,42.7,557700,0
2007-01-12,43.4,44.9,43.2,44.5,547760,0
2007-01-16,44.8,44.8,42.9,43,611480,0
2007-01-17,42.8,44.1,42.8,44,986160,0
2007-01-18,44.2,44.8,42.5,42.7,523920,0
2007-01-19,42.7,43.5,42,43.5,500940,0
2007-01-22,43.5,44,42.6,42.9,442620,0
2007-01-23,43.9,45.3,43.7,45,913620,0
2007-01-24,44.5,45.6,44,45,872770,0
2007-01-25,45.9,45.9,44,44.4,742310,0
2007-01-26,44.5,45,43.6,45,500870,0
2007-01-29,44,44.9,42.9,43.1,827190,0
2007-01-30,43.8,43.9,43.2,43.5,370150,0
2007-01-31,43.3,44.3,43.3,43.8,607360,0
2007-02-01,44.8,44.9,44,44.7,649970,0
2007-02-02,44.5,44.5,43.7,43.8,472730,0
2007-02-05,44.4,44.7,43.6,43.8,583120,0
2007-02-06,44.5,44.7,43.3,43.4,458720,0
2007-02-07,43.4,43.7,42.4,42.8,543870,0
2007-02-08,42.3,43.6,42.2,43.6,596290,0
2007-02-09,43.8,44.2,42.4,42.5,728920,0
2007-02-12,42.5,43.4,42.3,42.7,608357,0
2007-02-13,43.3,43.4,42.6,43.1,503907,0
2007-02-14,43.6,45,43.1,44.8,1113977,0
2007-02-15,45,46.4,44.3,45.3,789740,0
2007-02-16,45.3,46.2,44.8,45.4,525650,0
2007-02-20,45.2,45.4,44.7,44.9,523420,0
2007-02-21,45.2,47,44.7,46.9,1097200,0
2007-02-22,47.9,48.3,46.8,47,751010,0
2007-02-23,47.8,48.3,46.6,46.8,848330,0
2007-02-26,47.3,48.6,46.9,48,812984,0
2007-02-27,46.1,47.2,43.3,43.8,1134770,0
2007-02-28,44.5,45.6,43.3,45.1,922440,0
2007-03-01,45,45.6,44.2,44.4,783641,0
2007-03-02,44,44.2,42.2,42.3,1125560,0
2007-03-05,41.1,42.4,40,41.1,860780,0
2007-03-06,42.5,43.3,42.3,43.1,606090,0
2007-03-07,43.2,44.4,42.6,42.9,941670,0
2007-03-08,43.7,43.9,42.7,43.2,553100,0
2007-03-09,43.6,43.8,42.4,42.9,494430,0
2007-03-12,42.4,42.8,42,42.1,582350,0
2007-03-13,41.7,42.4,40.2,40.4,853280,0
2007-03-14,40,40.8,39,40.5,919540,0
2007-03-15,40.3,41.4,40.3,40.8,564810,0
2007-03-16,40.8,41.8,40.7,41.2,798790,0
2007-03-19,40,40.4,39,39.5,1088920,0
2007-03-20,39.7,40.45,39.5,39.9,612960,0
2007-03-21,40,40.4,39.3,40.4,732150,0
2007-03-22,40.6,40.9,39.9,40.3,656700,0
2007-03-23,40.2,40.7,39.9,40,463769,0
2007-03-26,40.5,42.7,40.4,42.5,1042480,0
2007-03-27,42.2,43.2,41.3,41.5,718330,0
2007-03-28,41.8,42.6,41.4,41.7,845990,0
2007-03-29,42,42.2,41.2,41.6,460920,0
2007-03-30,41.8,42,41,41.1,555530,0
2007-04-02,41.8,43,40.7,43,1047048,0
2007-04-03,42.6,43.8,42.5,43.2,718490,0
2007-04-04,43.9,44.3,43.1,43.2,678154,0
2007-04-05,43.3,43.4,42.6,42.8,508882,0
2007-04-09,43,43.2,41.9,42,564672,0
2007-04-10,42.5,42.9,42,42.2,557391,0
2007-04-11,42.2,42.5,41.1,41.5,746920,0
2007-04-12,41.6,42.2,41,41.1,871466,0
2007-04-13,41.5,42.7,41.4,42.6,1181429,0
2007-04-16,43,43.6,42.4,42.7,1079370,0
2007-04-17,42.7,42.8,41.4,41.6,888943,0
2007-04-18,41.8,42,41.2,41.5,798295,0
2007-04-19,41.2,41.2,40,40.2,956737,0
2007-04-20,41,41.5,40.3,40.4,856335,0
2007-04-23,40.4,40.8,40,40.3,924449,0
2007-04-24,40.4,40.4,39.1,39.6,1203057,0
2007-04-25,39.9,40.7,39.5,40.3,790879,0
2007-04-26,39.8,40.1,39.6,40,608501,0
2007-04-27,39.9,40.3,39.6,39.7,622408,0
2007-04-30,39.9,41.8,39.7,40.9,1582036,0
2007-05-01,40.8,40.9,39.9,40,710504,0
2007-05-02,40,41.1,39.9,40.5,783970,0
2007-05-03,40.3,40.3,38.7,39,2442112,0
2007-05-04,39.1,39.3,37.4,38.3,2940191,0
2007-05-07,38.7,38.9,38.1,38.3,1354216,0
2007-05-08,38.4,38.5,36.7,36.9,1406526,0
2007-05-09,37.2,37.7,36.2,37.7,1426138,0
2007-05-10,37.5,37.5,35.7,35.8,1171162,0
2007-05-11,36.4,36.5,35.8,36.4,969916,0
2007-05-14,36.5,37.1,35.6,36.3,1220761,0
2007-05-15,36.5,36.9,36.1,36.2,1047255,0
2007-05-16,36.4,36.8,35.6,36.3,1027416,0
2007-05-17,36.1,36.3,35.5,35.8,845354,0
2007-05-18,36.2,36.6,35.8,36.6,670812,0
2007-05-21,36.5,37.7,36.2,37,1011637,0
2007-05-22,37.3,37.4,36.2,36.5,905655,0
2007-05-23,36.4,37.1,36.3,36.4,521260,0
2007-05-24,36.3,36.5,35,35.2,833829,0
2007-05-25,35.7,35.7,34.7,35.6,857067,0
2007-05-29,36.1,36.4,35,35.1,686540,0
2007-05-30,34.8,35.6,34.6,35.6,783530,0
2007-05-31,36.1,36.2,35.8,36.1,624086,0
2007-06-01,36.7,37.5,36.3,37.1,646963,0
2007-06-04,37.2,37.9,36.9,37.5,624361,0
2007-06-05,37.5,37.8,37,37.5,627716,0
2007-06-06,37.2,37.4,36.1,36.7,684138,0
2007-06-07,36.7,37.1,36.4,36.7,1074103,0
2007-06-08,36.6,36.9,36,36.7,635402,0
2007-06-11,36.9,37.1,36.5,36.6,473579,0
2007-06-12,36.4,36.7,35.8,36,685026,0
2007-06-13,36.2,36.6,36,36.3,560071,0
2007-06-14,36.2,36.7,36.2,36.5,597260,0
2007-06-15,37.4,37.4,36.5,37.2,732400,0
2007-06-18,37.1,37.6,36.9,37.4,463114,0
2007-06-19,37.4,38,37.2,37.9,467555,0
2007-06-20,37.8,37.9,36.9,37,435597,0
2007-06-21,37,37.2,36.1,36.7,420055,0
2007-06-22,36.6,37.2,36.2,37.2,642951,0
2007-06-25,36.9,37,36.2,36.3,364010,0
2007-06-26,36.3,36.3,35.1,35.6,566744,0
2007-06-27,35.2,35.9,34.9,35.7,646859,0
2007-06-28,35.9,36.4,35.6,35.7,409600,0
2007-06-29,36.2,36.3,35.8,35.9,475300,0
2007-07-02,36.1,36.8,36.1,36.8,369650,0
2007-07-03,36.7,37.5,36.7,37.3,319700,0
2007-07-05,37.3,40.6,36.7,39.9,1711348,0
2007-07-06,39.6,41.8,39.4,40.2,1357640,0
2007-07-09,40.8,41.8,40,40.8,1168086,0
2007-07-10,41.2,41.2,39.7,39.7,753334,0
2007-07-11,40.1,41,39.8,40.6,691530,0
2007-07-12,41.2,41.5,40.8,41.2,535733,0
2007-07-13,41.2,42.4,41.1,41.7,981190,0
2007-07-16,41.9,42.3,41,41.6,924825,0
2007-07-17,41.4,41.8,40.8,40.9,395780,0
2007-07-18,40.7,42.1,40.6,42,733457,0
2007-07-19,42.5,42.5,42,42.2,408245,0
2007-07-20,42.2,42.4,41.4,41.8,527681,0
2007-07-23,41.5,42,41,41.3,352664,0
2007-07-24,41.6,42,40.9,41,533846,0
2007-07-25,40.9,41,38.7,40.1,763919,0
2007-07-26,39.8,40.1,38,38.9,834539,0
2007-07-27,38.7,39.5,38.1,38.6,698941,0
2007-07-30,38.7,40,38,39.8,702944,0
2007-07-31,40,40.4,38.6,39.1,596237,0
2007-08-01,38.7,39,37.7,38.3,708818,0
2007-08-02,38.4,38.7,37.5,37.6,748355,0
2007-08-03,38,38.4,36.5,36.7,835558,0
2007-08-06,36.8,38.2,36.2,38.2,725404,0
2007-08-07,37.6,38.7,36.7,38.7,893180,0
2007-08-08,38.2,39.9,37.5,39.6,1273309,0
2007-08-09,37.7,39.6,37.6,39.4,984990,0
2007-08-10,39,41,38.7,40.9,1263468,0
2007-08-13,40.6,41.1,38.4,38.6,654940,0
2007-08-14,38.6,38.9,37.2,37.3,625736,0
2007-08-15,37.1,37.6,36.2,36.3,695920,0
2007-08-16,35.5,35.6,29.8,33.7,2006374,0
2007-08-17,35.3,35.7,33.3,33.5,782650,0
2007-08-20,34,34.9,33.6,34.5,584065,0
2007-08-21,34.5,34.7,33,33.4,653291,0
2007-08-22,33.9,34,33.4,33.6,614650,0
2007-08-23,34,34,32.6,32.9,518710,0
2007-08-24,32.8,33.9,32.6,33.7,488600,0
2007-08-27,33.7,33.8,33.2,33.4,246920,0
2007-08-28,33.1,33.5,32.5,32.5,435040,0
2007-08-29,32.9,33.9,32.6,33.9,351650,0
2007-08-30,33.3,33.9,32.8,32.8,309410,0
2007-08-31,33.5,34.4,33.4,34.2,434850,0
2007-09-04,34.5,35.8,34.4,34.5,823590,0
2007-09-05,34.5,34.5,33.4,34,605890,0
2007-09-06,34.6,36.3,34.2,35.5,846310,0
2007-09-07,36.1,36.3,34.7,35,778180,0
2007-09-10,35.2,35.6,34,34.1,557200,0
2007-09-11,34.3,35.6,34.2,35.6,885340,0
2007-09-12,35.5,35.8,34.7,35.1,598660,0
2007-09-13,34.9,35.2,34.3,34.6,592780,0
2007-09-14,34.9,34.9,33.1,34.1,752160,0
2007-09-17,34,34.8,33.4,33.8,534450,0
2007-09-18,34,35.2,33.1,34.9,885710,0
2007-09-19,35.3,35.6,34.2,34.9,769080,0
2007-09-20,35.7,36.9,35.4,36.6,1477530,0
2007-09-21,37.2,38.7,37,38.6,1553074,0
2007-09-24,38.8,39.8,38.3,38.7,1155000,0
2007-09-25,38.1,38.5,37.6,38.3,649230,0
2007-09-26,38.3,38.8,37.4,37.6,810347,0
2007-09-27,38,38.4,37.8,38,422000,0
2007-09-28,39,39.2,37.8,37.9,857860,0
2007-10-01,38,39.5,37.7,39,640100,0
2007-10-02,37.7,38.5,37,38.5,557850,0
2007-10-03,38.3,38.5,37,37,471270,0
2007-10-04,37,37.6,36.2,37.5,604550,0
2007-10-05,37.1,38.5,37.1,38,501540,0
2007-10-08,37.8,38,37.2,37.5,298100,0
2007-10-09,37.5,39.2,37.4,39.1,623070,0
2007-10-10,39.5,39.6,38.1,38.6,777920,0
2007-10-11,39.1,40.5,38.5,39.4,1035870,0
2007-10-12,39.4,40.12,38.5,39,616975,0
2007-10-15,39.9,40.2,38.6,39,646907,0
2007-10-16,38.9,39,37.8,38.2,492130,0
2007-10-17,38.3,38.7,36.7,37.5,598580,0
2007-10-18,37.4,38,37.3,37.7,549910,0
2007-10-19,37.8,38.2,36.4,36.7,686380,0
2007-10-22,35.6,36.5,35.4,36.2,560610,0
2007-10-23,36.9,37.3,36.3,37,481728,0
2007-10-24,36.8,37.5,36.4,37.4,578350,0
2007-10-25,38.1,38.3,37.3,37.5,405040,0
2007-10-26,38.5,38.8,38.1,38.5,528900,0
2007-10-29,39.1,39.8,38.7,39.6,783940,0
2007-10-30,39,39.5,38.2,38.9,779740,0
2007-10-31,39.2,39.7,38.2,39.5,826470,0
2007-11-01,39.1,39.3,37.6,38.5,732250,0
2007-11-02,36.9,39.4,36.5,39.3,1299040,0
2007-11-05,39.5,39.53,38,38.4,854337,0
2007-11-06,39.7,45.8,39.7,43.6,4252624,0
2007-11-07,45.2,46.1,42.4,42.5,2811251,0
2007-11-08,44.9,44.9,43.5,44.2,1928756,0
2007-11-09,43.4,44.7,42.5,43.7,1148070,0
2007-11-12,42.5,43,40.7,41.3,1141500,0
2007-11-13,41.6,42.6,41,41.6,772122,0
2007-11-14,43,43.5,42,42.2,658897,0
2007-11-15,41.3,42.2,39.7,40.7,916845,0
2007-11-16,41.2,41.7,39.6,41,790357,0
2007-11-19,41.6,41.6,38.6,39.3,793965,0
2007-11-20,39.8,40.6,39.1,40.6,822758,0
2007-11-21,40.4,41.1,39.8,40.3,684560,0
2007-11-23,42,42.2,40.32,42.2,429836,0
2007-11-26,42.5,44.3,42.5,42.9,1389407,0
2007-11-27,42.4,42.8,41.1,42.4,655030,0
2007-11-28,42,44.1,41.5,44.1,829275,0
2007-11-29,43.5,43.7,42.1,43.2,668145,0
2007-11-30,42.8,43.1,41.6,41.7,708965,0
2007-12-03,42.6,44,41.4,43.9,836569,0
2007-12-04,44.3,44.4,41.1,41.6,810343,0
2007-12-05,41.7,42,40.6,41.2,521666,0
2007-12-06,41,42.5,40.7,42.1,488655,0
2007-12-07,42.3,44.6,41.2,44.1,768800,0
2007-12-10,44.7,44.7,42.4,43.9,771729,0
2007-12-11,43.9,45.6,43.2,43.8,974429,0
2007-12-12,45,45.5,44,44.5,558698,0
2007-12-13,43.9,44.5,42.7,44,736486,0
2007-12-14,43.5,43.7,41.9,41.9,498389,0
2007-12-17,42.5,42.5,40.7,40.8,410060,0
2007-12-18,41.6,41.8,40.1,41.1,567654,0
2007-12-19,41,41.2,39.8,40.4,573509,0
2007-12-20,40.3,44.9,39.8,44.9,729737,0
2007-12-21,45.2,45.9,43.1,45.3,1140563,0
2007-12-24,45.2,45.2,43.1,43.5,1083451,0
2007-12-26,44.6,49.7,44.1,49,1203302,0
2007-12-27,48.1,49.2,46.1,47.8,1156529,0
2007-12-28,48.1,48.4,47.1,47.3,478948,0
2007-12-31,47.9,49.4,46.1,49.4,663632,0
2008-01-02,50.1,50.2,48,48.4,1139406,0
2008-01-03,48.6,49,46.7,46.8,947641,0
2008-01-04,46.3,46.7,43.8,44.5,989944,0
2008-01-07,45.5,45.5,42,42.6,726230,0
2008-01-08,44.6,47.7,44.5,45.4,1526058,0
2008-01-09,46.1,47.1,44.5,46.8,837197,0
2008-01-10,46,48.7,45.4,48.5,1267387,0
2008-01-11,48,50.1,48,48.5,1502758,0
2008-01-14,50,51,49.4,50.6,1632360,0
2008-01-15,49.8,50,47.1,47.4,1112525,0
2008-01-16,45.8,47,44.2,45.7,1469154,0
2008-01-17,47,48.5,45.1,45.3,1106606,0
2008-01-18,46.7,47,44.5,46.1,806814,0
2008-01-22,42.7,45.9,42.4,45,1116290,0
2008-01-23,43.5,45.2,40.5,43.7,1577177,0
2008-01-24,45.9,46.5,44.7,45.8,1115935,0
2008-01-25,46.6,47.4,45,45.3,756826,0
2008-01-28,45.5,46.4,44.3,46.2,978866,0
2008-01-29,46,47.1,45.5,46.4,821597,0
2008-01-30,46.3,46.8,45.4,45.4,1028464,0
2008-01-31,45,46.1,44,45.5,897445,0
2008-02-01,46.4,46.5,44.2,45.9,779006,0
2008-02-04,45.1,45.3,44,44.2,613910,0
2008-02-05,43.2,43.6,42.3,42.6,719364,0
2008-02-06,43.3,43.9,41.8,42,750037,0
2008-02-07,41.8,43,41.6,42.1,659759,0
2008-02-08,42.5,44.4,42.3,43.7,972265,0
2008-02-11,43.8,44.7,42.9,43.9,671887,0
2008-02-12,44.1,44.4,42.2,42.3,722350,0
2008-02-13,42.8,43.9,42.1,43.5,954080,0
2008-02-14,43.8,44,42.6,42.7,535864,0
2008-02-15,42.9,44.1,42.1,43.7,795632,0
2008-02-19,44.7,47.5,44.6,47.2,1329729,0
2008-02-20,46.7,49.5,46.4,49.5,1245236,0
2008-02-21,49.4,50.1,46.8,46.9,1081907,0
2008-02-22,47.3,48.3,46.1,48,636587,0
2008-02-25,48,49,47.2,48.8,706086,0
2008-02-26,48.5,50,48.2,48.4,1084425,0
2008-02-27,49.9,50.2,48.7,48.8,1508801,0
2008-02-28,49.4,49.9,47.8,48.4,1074198,0
2008-02-29,49.1,49.7,47.5,48.2,1239439,0
2008-03-03,49.4,51.8,49.2,51.6,2429208,0
2008-03-04,51,51.6,47.5,48.7,1808674,0
2008-03-05,49.4,51.1,48.7,51,1667601,0
2008-03-06,50.4,50.9,48.2,48.3,1403440,0
2008-03-07,48.5,48.9,46.3,47,1296167,0
2008-03-10,46,47.5,45.6,47,1426637,0
2008-03-11,47.7,48.9,47.4,48.9,1372484,0
2008-03-12,46.3,46.5,43.5,43.7,2538213,0
2008-03-13,43.3,45.6,42.7,45.1,4384791,0
2008-03-14,45.6,45.7,43.5,44.9,1630618,0
2008-03-17,44.5,45.9,43.1,44.5,1553791,0
2008-03-18,44.8,45,42.7,43.1,1103438,0
2008-03-19,42.5,43,40.1,40.6,1712802,0
2008-03-20,39.1,40.5,36.5,40.5,4218688,0
2008-03-24,40.7,41,38.2,38.8,1276189,0
2008-03-25,39.7,39.9,38.7,39.3,998553,0
2008-03-26,39.7,39.8,39,39.5,814823,0
2008-03-27,39.2,43.5,38.8,42.5,2173713,0
2008-03-28,42,42.1,40.5,41,924668,0
2008-03-31,41.3,41.9,39.3,40.4,1249836,0
2008-04-01,39.2,39.2,37.2,38.6,1841927,0
2008-04-02,39,39.6,38,39,1073446,0
2008-04-03,38.7,39.8,38.7,39.3,889285,0
2008-04-04,39.6,39.8,38.7,39.4,1160072,0
2008-04-07,39.7,40.3,39.1,39.3,873539,0
2008-04-08,38.5,38.9,37.5,38,895800,0
2008-04-09,38.1,38.8,37.9,38.3,866108,0
2008-04-10,38.1,38.8,37.5,37.9,780003,0
2008-04-11,37.5,37.9,36.2,36.4,1162731,0
2008-04-14,36,36.6,35.6,36.4,749290,0
2008-04-15,37,37.2,36.1,36.7,676777,0
2008-04-16,37.7,38.4,37.4,38.3,1034112,0
2008-04-17,38,38.3,37.5,37.7,582551,0
2008-04-18,36.5,36.7,35.6,36.5,1559118,0
2008-04-21,36.4,36.7,35.1,35.7,836108,0
2008-04-22,35.6,36.3,35.4,35.9,1053920,0
2008-04-23,35.6,36,35.1,35.4,952243,0
2008-04-24,35,35.2,33,33.2,1596031,0
2008-04-25,33.7,33.7,32.3,32.7,1404914,0
2008-04-28,33.1,33.2,31.5,31.7,1101381,0
2008-04-29,31.3,31.3,29.5,29.8,1913290,0
2008-04-30,30.3,31,29.7,30.7,1831052,0
2008-05-01,30.1,31.1,29.5,30.3,920028,0
2008-05-02,30.6,31.5,30.5,31.1,817466,0
2008-05-05,31.9,32.6,31.5,31.6,893475,0
2008-05-06,31.9,32.3,31.4,31.5,846694,0
2008-05-07,31,31.9,30.2,31.6,1489437,0
2008-05-08,32.1,33.4,32,33.3,1202121,0
2008-05-09,33.5,33.6,32.4,33.2,1002447,0
2008-05-12,33.2,34.4,32.6,33.7,756955,0
2008-05-13,33,33.3,31.9,32.8,940218,0
2008-05-14,33,33.5,31.2,31.3,970138,0
2008-05-15,32.4,32.8,32,32.4,640607,0
2008-05-16,33.2,33.5,31.8,32.7,1493412,0
2008-05-19,33.2,34.5,33,33.7,1139821,0
2008-05-20,34.2,34.3,33,33.6,1522426,0
2008-05-21,33.8,34.8,33.5,33.7,1513692,0
2008-05-22,33.8,34.6,33.1,34,1256816,0
2008-05-23,34.1,34.4,33.1,33.6,881887,0
2008-05-27,33.1,33.2,31.6,31.9,766927,0
2008-05-28,31.4,32.3,31.2,31.9,659032,0
2008-05-29,31.2,31.5,30.8,31.3,888180,0
2008-05-30,31.7,31.7,31,31.3,725097,0
2008-06-02,31.3,32.8,30.8,32.4,765615,0
2008-06-03,31.8,33,31.3,32.7,1156697,0
2008-06-04,32.7,32.8,31.3,31.5,662000,0
2008-06-05,31.4,33,31.1,32.8,940153,0
2008-06-06,32.8,33.6,32.6,33,909957,0
2008-06-09,33,33.2,32.1,32.6,759328,0
2008-06-10,32,32.1,30.1,30.2,1466542,0
2008-06-11,30.7,30.9,27.6,28,1973691,0
2008-06-12,27.9,29.1,27.4,27.7,1269383,0
2008-06-13,27.9,29,27.9,28.6,930062,0
2008-06-16,29.3,29.6,27.8,28.1,1112542,0
2008-06-17,28.2,28.85,27.8,28.3,542588,0
2008-06-18,28.7,29.1,27.9,28.5,975175,0
2008-06-19,28.8,30.6,28.5,29.2,1337123,0
2008-06-20,29.6,32.5,28.5,32.5,2589542,0
2008-06-23,31.1,31.4,30.2,30.9,1221324,0
2008-06-24,30.9,30.9,29.1,29.1,695635,0
2008-06-25,29.7,29.7,28.1,29.4,1222985,0
2008-06-26,30.4,30.7,29.5,29.7,843076,0
2008-06-27,30.1,30.3,29,30.2,1788542,0
2008-06-30,31,31.1,29,29,929141,0
2008-07-01,29.6,29.6,28,28.1,1291453,0
2008-07-02,28.5,28.8,27,27,1254519,0
2008-07-03,27.1,27.35,24.6,25.2,1238385,0
2008-07-07,25.5,26.1,24.6,25.4,950503,0
2008-07-08,25,25.2,23.3,24.2,1465332,0
2008-07-09,24.4,24.8,23.2,23.4,1071994,0
2008-07-10,24.3,25.9,23.8,25.3,1078635,0
2008-07-11,25.3,26.2,24.8,25.6,970404,0
2008-07-14,25.8,26.9,25.1,25.8,721216,0
2008-07-15,25.8,26,24,24.3,1176267,0
2008-07-16,24.3,25.2,23.6,23.9,1291476,0
2008-07-17,24.3,25.1,23.3,23.5,933498,0
2008-07-18,23.1,25.2,23.1,24.6,1142746,0
2008-07-21,24.8,25.3,23.9,24.9,910622,0
2008-07-22,25.2,25.3,24.3,24.7,810460,0
2008-07-23,25,25.1,24,24.1,831426,0
2008-07-24,24.2,24.8,23.5,24,857831,0
2008-07-25,24,25.3,23.8,25.3,863067,0
2008-07-28,24.7,25.3,24.7,24.9,589255,0
2008-07-29,24.8,25.5,24.6,25,688532,0
2008-07-30,24.4,26.4,24.4,26.3,716269,0
2008-07-31,26.9,29.7,26.3,28.9,2183890,0
2008-08-01,28.5,28.8,26.7,26.9,984471,0
2008-08-04,26.5,28.6,25.2,25.8,1254110,0
2008-08-05,25.2,26.2,23.5,23.6,1569603,0
2008-08-06,24.3,25.5,24.2,25.1,955786,0
2008-08-07,25.3,25.6,24.4,24.6,812460,0
2008-08-08,23.5,23.8,20,20.9,2363806,0
2008-08-11,21.2,21.4,16.9,17.4,3381483,0
2008-08-12,17.7,19.1,17.6,18.2,1747860,0
2008-08-13,18.7,19.6,18.3,19.2,1687718,0
2008-08-14,19.2,19.7,18.6,18.9,1202791,0
2008-08-15,18.5,18.9,18,18.1,989829,0
2008-08-18,18.6,18.8,18.1,18.3,552889,0
2008-08-19,18.1,19,18.1,18.4,612052,0
2008-08-20,18.4,19.2,17.9,18,917162,0
2008-08-21,18.8,19.7,18.4,19.6,1249406,0
2008-08-22,19.2,19.7,18.6,18.7,817118,0
2008-08-25,18.9,19.6,18.1,18.6,634341,0
2008-08-26,18.7,18.9,17.3,17.7,1180156,0
2008-08-27,18.1,18.1,17.3,17.6,1081186,0
2008-08-28,18.1,18.6,17.65,18.6,698133,0
2008-08-29,18.6,18.7,17.6,17.9,552434,0
2008-09-02,17.5,17.5,16.2,17.4,1687998,0
2008-09-03,17.4,18,16.6,18,1402444,0
2008-09-04,17.8,17.9,16.8,17.3,966727,0
2008-09-05,17.7,17.7,16.2,16.6,1249479,0
2008-09-08,16.8,17.3,15.5,15.6,1184557,0
2008-09-09,15.1,15.7,14.2,14.9,1795069,0
2008-09-10,15,15.7,14.2,14.9,1526469,0
2008-09-11,14.7,14.8,13.7,14.5,1032273,0
2008-09-12,14.4,16.3,14.2,15.7,1227759,0
2008-09-15,15.2,16.2,14.7,14.8,900228,0
2008-09-16,14.4,14.7,13.6,14.4,1180422,0
2008-09-17,14.4,17.8,14.1,16.3,2051582,0
2008-09-18,17.8,18.8,16.7,18.2,2576615,0
2008-09-19,17.8,18.9,16.8,17.7,2342224,0
2008-09-22,18.1,19.8,17.5,19.1,1709193,0
2008-09-23,19.1,19.8,18.5,19,1104801,0
2008-09-24,19.5,19.5,16.9,17.3,1049357,0
2008-09-25,17.2,18.2,16.6,17.8,931684,0
2008-09-26,17.3,18.7,17.2,17.8,893036,0
2008-09-29,17.4,17.8,14.8,14.8,1197482,0
2008-09-30,15.5,15.5,14.4,15.3,891172,0
2008-10-01,15.9,15.9,14.5,14.8,986615,0
2008-10-02,14.6,14.9,11.1,11.4,1706549,0
2008-10-03,12.4,13.7,11.5,11.9,1159434,0
2008-10-06,12.2,13,10.3,12.8,1154415,0
2008-10-07,12.9,13.4,10.2,11.4,1175989,0
2008-10-08,11,14.9,11,13.3,1706724,0
2008-10-09,13,14.7,12.4,12.6,1419505,0
2008-10-10,12.7,14,10.6,13.5,1396332,0
2008-10-13,13.5,14.1,12,14,1002272,0
2008-10-14,13.5,13.9,11.5,12.4,838367,0
2008-10-15,11.8,12.5,10.5,10.8,676671,0
2008-10-16,11,11.1,9.5,9.9,1123430,0
2008-10-17,9.9,10.7,9,9.3,1254167,0
2008-10-20,9.7,9.8,8.2,8.9,1000218,0
2008-10-21,8.8,9.3,8,8,1016940,0
2008-10-22,7.7,7.9,6.6,6.9,1191784,0
2008-10-23,6.6,7.2,6.02,6.5,1226131,0
2008-10-24,6,6.3,5.5,5.69,1111174,0
2008-10-27,5.8,5.8,4.1,4.12,1995671,0
2008-10-28,4.9,5.3,4.1,5.3,1840757,0
2008-10-29,6,6.6,5.59,6.1,1487712,0
2008-10-30,7,7.4,5.8,6.2,965687,0
2008-10-31,6.5,7.28,6.2,7.2,1023223,0
2008-11-03,7.59,7.6,6.5,6.6,1046149,0
2008-11-04,7.4,7.4,6.9,7.3,972277,0
2008-11-05,7.3,7.3,6.3,6.78,765542,0
2008-11-06,6.8,6.9,5.8,5.8,728498,0
2008-11-07,6,6.5,5.5,5.8,643450,0
2008-11-10,6.2,6.4,5,5.1,817174,0
2008-11-11,5,5.8,5,5.5,449529,0
2008-11-12,5.5,5.5,4.6,4.6,576960,0
2008-11-13,4.9,5.9,4.35,5.3,902814,0
2008-11-14,5.7,6,5.2,5.2,615869,0
2008-11-17,5.2,5.9,4.8,5.1,713177,0
2008-11-18,5.3,5.6,4.8,5,616954,0
2008-11-19,5.1,5.5,4.1,4.1,1169705,0
2008-11-20,4.2,4.5,3.6,3.6,1391119,0
2008-11-21,4.2,5.5,4,5,1468690,0
2008-11-24,5.8,6.3,5.5,6.2,1235639,0
2008-11-25,6,6.1,5.4,6,957964,0
2008-11-26,5.62,6.8,5.62,6.7,769425,0
2008-11-28,6.7,6.8,6.3,6.8,276366,0
2008-12-01,5.6,6.1,5.1,5.1,840046,0
2008-12-02,5.9,5.9,5.21,5.6,794738,0
2008-12-03,5.5,5.8,5.3,5.5,572830,0
2008-12-04,5.6,5.98,5.3,5.4,783015,0
2008-12-05,5.3,5.5,5,5.5,664545,0
2008-12-08,6,6.3,5.8,6.2,992606,0
2008-12-09,6.17,6.5,6,6,624116,0
2008-12-10,6.5,7,6.1,6.6,1279630,0
2008-12-11,6.8,7.2,6.2,6.3,1907623,0
2008-12-12,5.7,6.9,5.7,6.7,1138683,0
2008-12-15,7,7.4,6.7,7,1281554,0
2008-12-16,7,8,6.7,7.9,1482729,0
2008-12-17,7.6,9.4,7.6,9.4,2441410,0
2008-12-18,9.7,10,8.5,9.8,1654029,0
2008-12-19,8.8,9.7,7.9,7.9,3110177,0
2008-12-22,8.7,9.2,8.5,8.9,1644617,0
2008-12-23,9.1,9.2,8.7,9.1,786550,0
2008-12-24,10.7,10.7,8.8,9,204816,0
2008-12-26,9.4,9.4,8.8,9.2,505033,0
2008-12-29,10.1,10.2,8.8,8.8,1108642,0
2008-12-30,8.82,9.2,8.4,8.6,760920,0
2008-12-31,8.4,9.43,8.2,8.8,963139,0
2009-01-02,9.2,9.5,8.9,9.2,493964,0
2009-01-05,9,9.4,8.7,9.4,703757,0
2009-01-06,9.2,10.1,9.2,9.8,955194,0
2009-01-07,10,10.2,9.1,9.5,887814,0
2009-01-08,9.8,10,9.5,9.8,834252,0
2009-01-09,9.9,10,9.3,9.6,555982,0
2009-01-12,9.5,9.5,8.7,9,638663,0
2009-01-13,8.9,8.9,7.8,8.6,1020007,0
2009-01-14,8,8.2,7.3,7.5,782490,0
2009-01-15,7.4,7.7,6.6,7.6,855238,0
2009-01-16,7.98,8.4,7.8,8.4,678434,0
2009-01-20,8.51,8.8,7.1,7.1,771910,0
2009-01-21,8.47,8.47,7.3,8,772574,0
2009-01-22,8,8.2,7.61,8,670435,0
2009-01-23,8.2,8.6,7.8,7.9,1257273,0
2009-01-26,8.3,9,7.9,8.2,1031956,0
2009-01-27,8.2,8.3,7.9,8,481898,0
2009-01-28,7.9,8,7.1,7.2,719785,0
2009-01-29,7,7.4,6.8,7.1,803764,0
2009-01-30,7.6,7.6,7.1,7.1,652131,0
2009-02-02,7,7.1,6.6,6.8,746057,0
2009-02-03,6.82,7.1,6.7,6.9,432430,0
2009-02-04,6.95,7.3,6.95,7,729055,0
2009-02-05,7.29,7.4,6.7,6.9,555489,0
2009-02-06,7.11,7.3,6.96,7.1,589543,0
2009-02-09,7.1,7.19,7,7.1,382903,0
2009-02-10,7.3,7.6,6.9,6.9,724691,0
2009-02-11,7.43,7.6,7,7.5,594913,0
2009-02-12,7.5,7.7,6.8,6.8,1761323,0
2009-02-13,6.9,7.2,6.85,7.1,501004,0
2009-02-17,7.2,7.6,7,7,2438604,0
2009-02-18,7.2,7.6,7.03,7.5,2444997,0
2009-02-19,7.5,8,7.4,7.5,819614,0
2009-02-20,7.9,8.1,7.7,7.7,996591,0
2009-02-23,7.7,8.4,7.5,8.1,942232,0
2009-02-24,8.6,8.7,7.6,7.7,1060928,0
2009-02-25,7.6,7.8,7.1,7.3,628196,0
2009-02-26,7.2,7.4,7,7,565016,0
2009-02-27,7.34,7.9,7.34,7.6,662510,0
2009-03-02,7.6,7.9,6.6,6.6,1143008,0
2009-03-03,6.7,6.9,6.5,6.7,726476,0
2009-03-04,6.8,7,6.7,6.8,1491675,0
2009-03-05,7,7,6.5,6.5,531618,0
2009-03-06,6.6,6.8,5.8,6.3,907962,0
2009-03-09,6.5,6.5,5.8,5.8,486977,0
2009-03-10,6,6.4,5.5,6.3,850541,0
2009-03-11,6.4,6.6,6.1,6.1,637610,0
2009-03-12,6.4,6.58,6.18,6.5,554765,0
2009-03-13,6.5,6.5,6.2,6.5,531884,0
2009-03-16,6.5,6.51,6.3,6.5,489554,0
2009-03-17,6.5,6.5,6.3,6.5,269709,0
2009-03-18,6.4,6.6,6.2,6.5,1018229,0
2009-03-19,6.7,9,6.7,8.7,2096768,0
2009-03-20,8.7,9.3,8,8.8,2150006,0
2009-03-23,9.1,9.5,8.71,9.5,1018089,0
2009-03-24,9.1,9.3,8.6,9.1,704394,0
2009-03-25,9,9.5,8.65,9.4,745871,0
2009-03-26,9.4,9.7,9,9.7,775225,0
2009-03-27,9.58,9.7,9.01,9.2,702012,0
2009-03-30,9,9.2,8.8,8.9,725913,0
2009-03-31,9,10.2,9,9.4,1587772,0
2009-04-01,10,11.8,9.6,11.8,1479753,0
2009-04-02,11,12,10.5,12,1514644,0
2009-04-03,11.5,11.7,11.1,11.2,932968,0
2009-04-06,10.2,10.6,10,10.4,1109647,0
2009-04-07,10.6,11.2,10,10,1329920,0
2009-04-08,10.4,10.8,10,10.4,953440,0
2009-04-09,10.4,11,10.3,11,1016554,0
2009-04-13,11.3,11.8,11.2,11.6,830865,0
2009-04-14,11.7,12.1,11.4,11.5,1084365,0
2009-04-15,11.5,11.8,11.2,11.7,647691,0
2009-04-16,11.7,11.7,10.6,11,893781,0
2009-04-17,10.6,11.1,10.3,10.5,790139,0
2009-04-20,10.6,11,10.4,10.5,745425,0
2009-04-21,11,11,10.4,10.6,483642,0
2009-04-22,10.8,10.9,10.4,10.5,568464,0
2009-04-23,10.6,11.8,10.6,10.9,908328,0
2009-04-24,11.5,13.7,11.4,13.4,1779781,0
2009-04-27,13.3,13.3,12.7,13.1,858914,0
2009-04-28,12.1,12.9,11.9,12.6,725665,0
2009-04-29,12.9,13.8,12.8,13.6,944486,0
2009-04-30,13.1,13.9,12.7,13.8,1874267,0
2009-05-01,13.7,15,13.5,14.6,811602,0
2009-05-04,14.8,16.8,14.7,16.7,1505590,0
2009-05-05,17.4,17.4,15.3,16.2,1057923,0
2009-05-06,16.7,16.9,15.4,15.8,1200973,0
2009-05-07,16.3,16.3,13.2,14.5,1463954,0
2009-05-08,14.7,15.1,14,15,995799,0
2009-05-11,15,15.8,14.5,15.8,1053574,0
2009-05-12,16.3,16.5,14.5,15.2,1785584,0
2009-05-13,14.6,14.9,13.1,13.2,1526433,0
2009-05-14,13.1,14.2,12.7,13.1,1814348,0
2009-05-15,13,14.3,12.8,13.7,1135470,0
2009-05-18,13.6,14,13.2,13.7,790626,0
2009-05-19,13.6,15.5,13.6,14.6,1594282,0
2009-05-20,15.5,15.9,14.6,14.9,1398383,0
2009-05-21,14.7,15.2,13.6,14.5,1401215,0
2009-05-22,15,15.1,14,14,1114757,0
2009-05-26,13.9,14.5,13.2,14,1273373,0
2009-05-27,13.42,14.24,12.89,13.8,4460447,0
2009-05-28,13.86,14.55,13.31,13.95,3875734,0
2009-05-29,14.5,15.02,14.33,14.77,4325683,0
2009-06-01,15.01,15.4,14.07,14.2,3249647,0
2009-06-02,14.3,15.3,14.05,15.19,2148139,0
2009-06-03,14.72,15.08,13.75,14.41,2711317,0
2009-06-04,14.47,15.55,14.14,15.53,2135232,0
2009-06-05,15.15,15.2,14.37,14.79,1749481,0
2009-06-08,14.35,14.4,13.57,13.93,2015148,0
2009-06-09,14.21,14.35,13.57,13.73,2109491,0
2009-06-10,14.08,14.1,13.01,13.45,2353669,0
2009-06-11,13.15,13.8,13.08,13.28,1579134,0
2009-06-12,13.06,13.06,12.36,12.53,2245659,0
2009-06-15,12.26,12.32,11.1,11.18,3716699,0
2009-06-16,11.57,11.62,10.8,11.15,2597588,0
2009-06-17,11.13,11.25,10.64,11.03,2076118,0
2009-06-18,10.99,11.18,10.37,10.45,2440565,0
2009-06-19,10.59,11.05,10.36,10.8,7505275,0
2009-06-22,10.65,12.29,10.02,11.36,8590480,0
2009-06-23,11.35,11.73,10.95,11.66,4411880,0
2009-06-24,11.94,12.31,11.81,11.98,3092852,0
2009-06-25,12,13.14,12,13.11,3839931,0
2009-06-26,13.2,13.26,12.5,12.72,3065912,0
2009-06-29,12.76,13.15,12.5,12.83,2379966,0
2009-06-30,12.84,12.85,12.17,12.3,2144755,0
2009-07-01,12.46,13.21,12.46,12.94,1588098,0
2009-07-02,12.68,12.69,12.01,12.31,1837177,0
2009-07-06,11.8,12.01,11.3,11.62,2378099,0
2009-07-07,11.65,11.79,11.2,11.27,1892126,0
2009-07-08,11.15,11.3,10.21,10.53,2805200,0
2009-07-09,10.71,11.16,10.48,10.54,1561623,0
2009-07-10,10.39,10.72,10.2,10.51,1207704,0
2009-07-13,10.51,11.02,10.07,10.95,2538115,0
2009-07-14,10.97,11.53,10.93,11.24,2122981,0
2009-07-15,11.52,12.19,11.52,11.94,2252804,0
2009-07-16,11.9,12.32,11.7,12.13,1629566,0
2009-07-17,12.05,12.24,11.83,12.08,1656953,0
2009-07-20,12.29,13.37,12.28,13.27,2811130,0
2009-07-21,13.32,13.43,12.6,12.99,1851666,0
2009-07-22,12.76,13.35,12.6,13.09,1970857,0
2009-07-23,13.11,13.7,13.05,13.51,1794314,0
2009-07-24,13.5,13.85,13.26,13.77,1279139,0
2009-07-27,14,14.06,13.71,13.88,1584823,0
2009-07-28,13.65,13.69,12.58,13.31,2258331,0
2009-07-29,13.01,13.1,12.1,12.37,2282209,0
2009-07-30,12.54,13.21,12.51,13.15,2092615,0
2009-07-31,13.11,14.24,12.95,14.2,2700299,0
2009-08-03,14.53,15.23,14.43,15.19,3271274,0
2009-08-04,15.02,15.8,14.85,15.6,2608079,0
2009-08-05,15.7,16.23,15.4,16.01,3060798,0
2009-08-06,16.39,16.44,15.37,16.07,3046109,0
2009-08-07,16.02,16.68,15.76,16.41,3026585,0
2009-08-10,16.24,16.25,15.17,15.35,2192429,0
2009-08-11,15.48,15.51,14.57,14.69,2300853,0
2009-08-12,14.57,15.36,14.4,15.14,2081655,0
2009-08-13,15.7,15.77,15.4,15.63,1552175,0
2009-08-14,15.56,15.56,14.77,14.99,2033807,0
2009-08-17,14.39,14.47,13.63,13.72,2804998,0
2009-08-18,13.8,14.2,13.8,14.07,1068725,0
2009-08-19,13.8,14.57,13.63,14.3,1751838,0
2009-08-20,14.46,14.51,14.09,14.37,1159723,0
2009-08-21,14.79,15.22,14.6,14.82,1731852,0
2009-08-24,15.12,15.36,15.01,15.14,1998954,0
2009-08-25,15.28,15.5,15.03,15.14,1622325,0
2009-08-26,15.16,15.25,14.7,14.91,1260808,0
2009-08-27,14.81,15.19,14.24,15,2085596,0
2009-08-28,15.3,15.78,15.2,15.55,1975809,0
2009-08-31,15.29,15.35,14.74,15.14,2976906,0
2009-09-01,15.06,15.5,14.57,14.82,2156559,0
2009-09-02,14.75,15.75,14.7,15.48,4579337,0
2009-09-03,15.75,17.35,15.67,17.08,8856417,0
2009-09-04,17.15,17.33,16.41,17.17,3395104,0
2009-09-08,17.97,19.98,17.97,18.97,8192217,0
2009-09-09,19.18,19.58,18.2,18.49,3973188,0
2009-09-10,18.49,20.42,18.4,20.3,4655742,0
2009-09-11,20.85,21.85,20.37,20.97,5146170,0
2009-09-14,20.03,20.45,19.28,19.73,4784980,0
2009-09-15,19.64,21,19.45,20.72,3659451,0
2009-09-16,21.53,21.96,21.26,21.56,3638978,0
2009-09-17,21.49,21.57,19.89,20.37,4562118,0
2009-09-18,20.5,20.65,19.35,19.83,5462167,0
2009-09-21,19.43,19.93,18.62,19.86,4199425,0
2009-09-22,20.7,21.09,20.48,20.78,2372895,0
2009-09-23,20.76,20.76,19.46,19.49,3031552,0
2009-09-24,19.85,19.85,18.45,18.84,3883090,0
2009-09-25,18.41,18.85,17.91,18.43,3021957,0
2009-09-28,18.4,19.44,18.28,18.62,2666418,0
2009-09-29,18.6,19.47,18.44,19.25,2287108,0
2009-09-30,19.53,20.6,18.81,20.5,6330036,0
2009-10-01,20.32,20.41,18.69,18.91,4759110,0
2009-10-02,18.45,19.48,18.06,18.55,3623105,0
2009-10-05,18.89,20.41,18.7,20.19,4505469,0
2009-10-06,21.3,22.37,21,21.66,6438280,0
2009-10-07,21.66,22.73,21.66,22.37,5480155,0
2009-10-08,22.99,23.5,22.31,23.04,4644165,0
2009-10-09,22.88,23.22,22.43,23.22,3387001,0
2009-10-12,23.68,24.05,23.03,23.31,2876111,0
2009-10-13,23.57,24.14,23.04,23.85,3227242,0
2009-10-14,24.16,24.41,23.7,24.29,2548436,0
2009-10-15,23.92,24.16,23.5,23.78,3060610,0
2009-10-16,23.21,24.22,23.21,23.48,3161700,0
2009-10-19,23.73,24.34,23.17,24.19,2504183,0
2009-10-20,24.17,24.42,23.11,23.89,3266088,0
2009-10-21,23.74,24.86,23.43,23.71,4051795,0
2009-10-22,23.79,23.84,22.81,23.43,2694323,0
2009-10-23,23.72,24.1,23,23.15,2414624,0
2009-10-26,23.44,23.92,22.01,22.3,3364745,0
2009-10-27,22.2,22.35,21.41,21.99,3687058,0
2009-10-28,21.58,21.91,19.85,20.13,6018523,0
2009-10-29,20.52,22.19,20.52,21.94,4030141,0
2009-10-30,21.76,21.76,19.22,20.08,6282743,0
2009-11-02,20.75,21.52,19.65,20.43,4447898,0
2009-11-03,20.01,22.3,19.72,22.2,4359847,0
2009-11-04,22.79,23.21,21.86,22.07,4905131,0
2009-11-05,22.06,22.79,21.61,22.55,3596175,0
2009-11-06,22.4,23.4,22.09,22.2,3740768,0
2009-11-09,22.99,23.35,22.01,22.09,4644431,0
2009-11-10,22.05,22.25,21.04,21.61,3979624,0
2009-11-11,22.21,22.47,21.59,22.2,3824733,0
2009-11-12,22.04,22.2,20.78,20.94,3287791,0
2009-11-13,20.97,21.69,20.64,21.42,2858730,0
2009-11-16,21.84,22.85,21.71,22.46,4397357,0
2009-11-17,22.06,22.6,21.76,22.59,2766868,0
2009-11-18,22.84,23.44,22.42,23.09,4116358,0
2009-11-19,22.78,22.91,21.77,22.72,3002942,0
2009-11-20,22.34,22.54,21.81,22.35,3166177,0
2009-11-23,23.1,23.73,22.76,23.17,3583717,0
2009-11-24,23.44,23.49,22.6,22.97,2798255,0
2009-11-25,23.49,23.9,23.15,23.83,2650366,0
2009-11-27,22.05,23.43,22,22.63,2149347,0
2009-11-30,22.39,23.15,22.2,22.81,3117187,0
2009-12-01,23.3,23.85,23.14,23.29,4815748,0
2009-12-02,23.67,23.69,22.85,23.29,5058381,0
2009-12-03,23.07,23.55,22.7,22.74,3444450,0
2009-12-04,22.29,22.86,20.92,21.44,5825318,0
2009-12-07,20.92,21.38,20.34,20.82,4561164,0
2009-12-08,20.53,20.6,19.69,19.78,3720720,0
2009-12-09,19.95,20.45,19.43,19.92,4442448,0
2009-12-10,19.98,20.25,19.54,19.76,3003070,0
2009-12-11,19.91,20.15,19.27,19.3,3123019,0
2009-12-14,19.53,19.86,19.17,19.83,2125504,0
2009-12-15,19.7,20.12,19.52,19.59,2103257,0
2009-12-16,19.94,20.2,19.63,19.69,3059122,0
2009-12-17,19.48,19.57,18.32,18.38,3925026,0
2009-12-18,18.63,19.15,18.33,19,5280086,0
2009-12-21,19.17,19.19,17.64,17.98,3673184,0
2009-12-22,17.94,18.2,17.65,17.96,2473612,0
2009-12-23,18.21,18.5,18.04,18.33,1953822,0
2009-12-24,18.53,18.72,18.43,18.58,1063858,0
2009-12-28,18.84,18.92,18.25,18.39,1700726,0
2009-12-29,18.37,18.62,18.12,18.29,1935779,0
2009-12-30,18.07,18.44,18.05,18.17,1455322,0
2009-12-31,18.33,18.48,18.05,18.06,1055242,0
2010-01-04,18.63,19.22,18.59,18.74,3690019,0
2010-01-05,19.09,19.34,18.7,19.05,2431020,0
2010-01-06,19.27,19.97,19.16,19.64,2567963,0
2010-01-07,19.63,19.68,19.37,19.52,2036538,0
2010-01-08,19.77,19.87,19.25,19.79,2512040,0
2010-01-11,20.2,20.39,19.6,19.7,2313067,0
2010-01-12,19.55,19.73,18.58,18.69,2426835,0
2010-01-13,18.77,19.07,18.05,19.02,1893339,0
2010-01-14,18.97,19.01,18.41,18.77,1320381,0
2010-01-15,18.53,18.68,18.01,18.4,2355137,0
2010-01-19,18.45,18.65,18.23,18.61,1744457,0
2010-01-20,18.2,18.37,17.05,17.11,4201254,0
2010-01-21,17.08,17.25,16.03,16.08,4147017,0
2010-01-22,16.03,16.71,15.6,16.18,4097270,0
2010-01-25,16.36,16.37,15.51,15.69,2836749,0
2010-01-26,15.44,15.93,15.1,15.31,2282476,0
2010-01-27,15.31,15.63,14.75,15.22,2494305,0
2010-01-28,15.44,15.46,14.35,14.76,2914020,0
2010-01-29,14.74,15.08,13.96,14.02,2944234,0
2010-02-01,14.29,15.3,14.27,15.17,2742687,0
2010-02-02,15.47,15.51,14.95,15.1,2317350,0
2010-02-03,15.09,15.72,15.09,15.24,3173844,0
2010-02-04,15.03,15.06,13.86,13.99,4748188,0
2010-02-05,13.97,14.85,13.52,14.82,4776098,0
2010-02-08,14.82,14.93,13.52,13.55,4423885,0
2010-02-09,13.93,14.37,13.79,14.1,3941789,0
2010-02-10,14.1,14.1,13.41,13.73,3431592,0
2010-02-11,13.73,14.6,13.61,14.54,3153645,0
2010-02-12,14.14,14.56,13.94,14.47,2852602,0
2010-02-16,15.04,15.2,14.79,15.09,3683688,0
2010-02-17,15.16,15.21,14.35,14.6,2867583,0
2010-02-18,14.54,15.08,14.54,14.76,2869029,0
2010-02-19,14.51,15.01,14.35,14.81,2761625,0
2010-02-22,14.85,14.93,14.5,14.62,1980939,0
2010-02-23,14.55,14.7,13.68,13.95,3499684,0
2010-02-24,13.92,14.32,13.84,14.01,2988383,0
2010-02-25,13.8,14.69,13.5,14.53,3627017,0
2010-02-26,14.65,14.8,14.19,14.65,3980873,0
2010-03-01,14.83,14.84,14.37,14.72,2597997,0
2010-03-02,14.92,15.63,14.73,15.4,3169506,0
2010-03-03,15.68,15.86,15.29,15.36,3071288,0
2010-03-04,15.33,15.46,14.82,15,2211253,0
2010-03-05,15.12,15.75,15.1,15.71,2456287,0
2010-03-08,15.85,16.05,15.59,15.87,2044099,0
2010-03-09,15.66,16.11,15.43,15.86,2058209,0
2010-03-10,15.83,16.43,15.81,16.26,4083102,0
2010-03-11,16.48,16.88,16,16.85,3099390,0
2010-03-12,16.94,17,16.27,16.42,2307779,0
2010-03-15,16.35,16.4,16.03,16.27,1760487,0
2010-03-16,16.67,16.84,16.4,16.77,2432151,0
2010-03-17,16.81,16.98,16.5,16.51,3148948,0
2010-03-18,16.62,16.69,15.89,15.93,3065174,0
2010-03-19,15.88,15.96,15.37,15.61,5470455,0
2010-03-22,15.32,15.59,15.04,15.54,3000758,0
2010-03-23,15.26,15.9,15.07,15.76,2784694,0
2010-03-24,15.41,15.49,14.9,14.9,3587385,0
2010-03-25,15.07,15.15,14.3,14.32,3277773,0
2010-03-26,14.49,14.8,14.21,14.55,3399130,0
2010-03-29,14.82,14.91,14.55,14.65,2137067,0
2010-03-30,14.67,14.81,14.15,14.37,2061504,0
2010-03-31,14.57,15.21,14.47,14.98,3225473,0
2010-04-01,15.3,15.99,15.28,15.97,3861510,0
2010-04-05,16.26,16.26,15.87,15.94,3287854,0
2010-04-06,15.84,15.99,15.67,15.7,2395047,0
2010-04-07,15.77,16.25,15.77,16.09,3594049,0
2010-04-08,16.27,17.26,15.82,17.14,5592663,0
2010-04-09,17.26,17.59,17,17.44,4016583,0
2010-04-12,17.57,17.72,16.92,17.07,3396094,0
2010-04-13,17.08,17.08,16.25,16.73,2766524,0
2010-04-14,17.03,17.14,16.51,17.07,2736155,0
2010-04-15,17.04,17.18,16.83,16.92,1785878,0
2010-04-16,16.51,16.73,16.02,16.3,3500095,0
2010-04-19,16.05,16.29,15.75,16.18,1811614,0
2010-04-20,16.45,16.62,16.23,16.31,1453969,0
2010-04-21,16.33,16.64,16.04,16.61,1917638,0
2010-04-22,16.32,16.51,16.05,16.38,2070904,0
2010-04-23,16.34,17,16.11,16.98,2699297,0
2010-04-26,16.93,17.14,16.67,16.72,1718944,0
2010-04-27,16.57,17.29,16.5,17.09,4004109,0
2010-04-28,17.13,17.49,16.83,17.27,3019625,0
2010-04-29,17.4,17.95,17.33,17.82,2711916,0
2010-04-30,18.07,18.38,17.87,17.92,3478606,0
2010-05-03,18.07,18.29,17.5,17.83,2527025,0
2010-05-04,17.76,17.76,16.48,16.87,5179490,0
2010-05-05,16.42,17.35,16.08,16.91,4297573,0
2010-05-06,16.68,17.14,15.7,16.68,4345284,0
2010-05-07,16.8,17.04,15.83,16.36,3773257,0
2010-05-10,16.78,17.23,16.56,17.04,2953280,0
2010-05-11,17.36,18.45,17.35,18.23,5946663,0
2010-05-12,18.6,19.14,18.45,18.65,5035942,0
2010-05-13,18.37,19.04,18.14,18.3,2394578,0
2010-05-14,18.51,18.7,17.5,18.12,3322767,0
2010-05-17,18.2,18.24,17.05,17.35,2958196,0
2010-05-18,17.04,17.58,16.84,17.1,2665508,0
2010-05-19,16.62,16.82,15.42,15.95,4957111,0
2010-05-20,15.49,15.49,14.3,14.48,6037971,0
2010-05-21,14.32,14.97,14.07,14.76,4585529,0
2010-05-24,15.09,15.24,14.65,14.65,2675876,0
2010-05-25,14.24,14.93,14.12,14.92,3237899,0
2010-05-26,15.32,15.63,14.84,14.93,2763369,0
2010-05-27,15.3,15.54,15.15,15.48,2198348,0
2010-05-28,15.37,15.53,14.94,15.1,2521161,0
2010-06-01,15.03,15.53,14.56,14.57,2253508,0
2010-06-02,14.55,15.15,14.35,15.15,2531650,0
2010-06-03,15.2,15.2,14.51,14.89,1872123,0
2010-06-04,14.64,14.66,14.14,14.21,2211805,0
2010-06-07,14.21,14.79,13.96,14.31,3442107,0
2010-06-08,14.55,15.05,14.38,14.72,3409859,0
2010-06-09,14.71,14.97,14.14,14.26,2880052,0
2010-06-10,14.32,14.61,14.01,14.27,2779476,0
2010-06-11,14.4,14.71,14.29,14.69,2357266,0
2010-06-14,14.91,15,14.39,14.45,1529942,0
2010-06-15,14.58,15.14,14.52,15.1,1964043,0
2010-06-16,14.99,15.41,14.95,15.12,1846329,0
2010-06-17,15.34,15.85,15.28,15.7,3011075,0
2010-06-18,15.97,16.95,15.86,16.8,5133239,0
2010-06-21,17.11,17.25,16.12,16.25,2604172,0
2010-06-22,16.24,16.58,15.96,15.97,1694240,0
2010-06-23,16.09,16.26,15.65,16.12,1881777,0
2010-06-24,15.92,16.55,15.81,15.98,1933419,0
2010-06-25,16.32,16.89,16.2,16.85,2588894,0
2010-06-28,16.74,17.24,16.3,16.41,2329253,0
2010-06-29,16,16.18,15.59,15.74,2336575,0
2010-06-30,15.8,16.27,15.69,15.78,2206481,0
2010-07-01,15.64,16.12,14.56,14.97,4003178,0
2010-07-02,15.14,15.18,14.63,14.83,1684203,0
2010-07-06,14.96,15.12,14.19,14.36,2155150,0
2010-07-07,14.33,14.94,14.29,14.93,1648263,0
2010-07-08,15.09,15.09,14.52,15.05,1588462,0
2010-07-09,15.21,15.74,15.09,15.66,1376791,0
2010-07-12,15.63,15.67,15,15.17,1397986,0
2010-07-13,15.61,15.61,15.18,15.29,1584195,0
2010-07-14,15.16,15.51,14.95,15.15,1331559,0
2010-07-15,15.35,15.37,14.8,15.04,1224372,0
2010-07-16,14.8,14.85,14.3,14.39,1819762,0
2010-07-19,14.26,14.5,14.02,14.29,1673924,0
2010-07-20,14.11,14.81,14.11,14.74,1604346,0
2010-07-21,14.86,15.06,14.32,14.44,1347748,0
2010-07-22,14.68,15.1,14.57,14.99,1442382,0
2010-07-23,15.24,15.52,14.94,15.47,2564314,0
2010-07-26,15.51,15.55,15.24,15.42,2129629,0
2010-07-27,15.46,15.55,14.71,14.83,2448155,0
2010-07-28,14.79,15.2,14.78,14.97,1647217,0
2010-07-29,15.08,15.28,14.8,15.09,1598542,0
2010-07-30,15.2,15.39,14.97,15.23,1788512,0
2010-08-02,15.52,15.69,15.06,15.3,1562185,0
2010-08-03,15.26,15.69,15.2,15.44,1502425,0
2010-08-04,15.63,16.25,15.6,16.1,2431577,0
2010-08-05,16.07,16.25,15.87,16.08,944940,0
2010-08-06,16.12,16.62,16.11,16.32,1582362,0
2010-08-09,16.26,16.3,15.87,16.23,1255152,0
2010-08-10,15.92,16.04,15.32,15.76,2667616,0
2010-08-11,15.38,15.51,14.97,15.06,2318833,0
2010-08-12,15.06,15.1,14.76,15.07,2253849,0
2010-08-13,15.02,15.02,14.54,14.54,1671231,0
2010-08-16,14.69,15.11,14.6,14.92,1336265,0
2010-08-17,15.14,15.37,14.98,15.32,1373234,0
2010-08-18,15.23,15.67,14.98,15.66,2406400,0
2010-08-19,15.64,16.57,15.54,16.32,4190079,0
2010-08-20,16.18,16.41,15.87,16.41,2302494,0
2010-08-23,16.26,16.26,15.64,15.7,1724315,0
2010-08-24,15.38,15.99,15.27,15.68,2336035,0
2010-08-25,15.74,16.4,15.74,16.32,2578839,0
2010-08-26,16.38,16.86,16.33,16.42,1975862,0
2010-08-27,16.62,17.26,16.3,17.22,2546471,0
2010-08-30,17.14,17.44,17.09,17.19,1835100,0
2010-08-31,17.32,17.8,17.02,17.12,2518089,0
2010-09-01,17.53,17.53,17.01,17.23,1800403,0
2010-09-02,17.31,17.53,17.08,17.3,1329602,0
2010-09-03,17.23,17.68,17.03,17.68,1582897,0
2010-09-07,17.73,18.16,17.58,17.91,2571399,0
2010-09-08,17.91,18.2,17.75,17.81,1727171,0
2010-09-09,18.03,18.1,17.56,17.74,1939114,0
2010-09-10,17.57,18.02,17.57,17.83,1033525,0
2010-09-13,18.01,18.2,17.68,17.74,1607783,0
2010-09-14,17.97,18.97,17.9,18.47,2699282,0
2010-09-15,18.42,18.7,18.25,18.58,1280420,0
2010-09-16,18.74,19.18,18.6,19.06,2406385,0
2010-09-17,19.25,19.27,18.66,18.67,2702578,0
2010-09-20,18.8,19.37,18.75,19.14,1943015,0
2010-09-21,19.04,19.42,18.74,19.28,2265115,0
2010-09-22,19.46,19.86,19.13,19.47,2233439,0
2010-09-23,19.29,19.64,19.11,19.15,1653355,0
2010-09-24,19.59,19.69,19.28,19.61,1834431,0
2010-09-27,19.6,19.7,19.27,19.42,1170063,0
2010-09-28,19.34,19.98,18.67,19.93,2675226,0
2010-09-29,19.99,20.14,19.75,19.94,1564630,0
2010-09-30,20.11,20.17,19.08,19.92,3012489,0
2010-10-01,20.11,20.43,19.83,20.09,1668957,0
2010-10-04,19.97,19.97,19.11,19.25,2281227,0
2010-10-05,19.65,20.18,19.56,20.08,2581531,0
2010-10-06,20.13,20.58,19.86,20.17,2652866,0
2010-10-07,20.47,20.47,19.24,19.5,2781257,0
2010-10-08,19.4,20.17,19.4,19.85,1488305,0
2010-10-11,19.85,19.98,19.5,19.85,1479135,0
2010-10-12,19.61,19.85,19.22,19.75,1967030,0
2010-10-13,19.95,20.79,19.85,20.61,2160570,0
2010-10-14,20.66,21.04,20.51,20.81,2288870,0
2010-10-15,20.72,20.79,19.7,19.97,3087236,0
2010-10-18,19.8,20.5,19.62,20.4,1989934,0
2010-10-19,19.82,19.9,19.21,19.34,4024398,0
2010-10-20,19.48,20.16,19.41,20.02,1796181,0
2010-10-21,20.06,20.25,19.18,19.52,1988336,0
2010-10-22,19.52,19.81,19.2,19.7,1164116,0
2010-10-25,20.13,20.5,19.99,20.08,1724094,0
2010-10-26,19.92,20.63,19.77,20.33,2006337,0
2010-10-27,20.12,20.12,19.28,19.94,2036023,0
2010-10-28,20.17,20.3,19.71,20.08,1847422,0
2010-10-29,20.06,20.69,19.89,20.61,1854926,0
2010-11-01,20.89,21.14,20.27,20.52,1963204,0
2010-11-02,20.61,21,20.55,20.99,1435888,0
2010-11-03,20.95,21.25,20.12,21.01,3025240,0
2010-11-04,21.61,22.53,21.48,22.22,4134593,0
2010-11-05,22.29,23.65,22.23,23.48,4071051,0
2010-11-08,23.59,24.8,23.22,24.71,3304235,0
2010-11-09,25.16,26.3,22.76,23.24,8101654,0
2010-11-10,23.61,24.24,22.36,24.24,3752057,0
2010-11-11,24.06,24.66,23.45,24.61,2528380,0
2010-11-12,23.96,23.99,22.56,22.96,3109681,0
2010-11-15,23.03,23.6,22.77,22.82,2375382,0
2010-11-16,22.57,22.58,21.31,21.58,3596187,0
2010-11-17,21.75,22.41,21.67,22.2,2169408,0
2010-11-18,22.94,23.64,22.77,23.23,2081742,0
2010-11-19,23.1,23.69,22.58,23.52,1889919,0
2010-11-22,23.49,24.37,23.15,24.37,2195967,0
2010-11-23,23.98,24.03,23.5,23.87,2540076,0
2010-11-24,23.89,24.05,23.58,23.88,1465384,0
2010-11-26,23.25,23.77,23.21,23.35,646955,0
2010-11-29,23.27,23.86,22.6,23.8,2303632,0
2010-11-30,23.8,24.7,23.67,24.35,2826682,0
2010-12-01,24.69,24.82,24.4,24.77,2344669,0
2010-12-02,24.9,25.41,24.83,25.08,1734637,0
2010-12-03,25.49,25.93,25.47,25.9,1613129,0
2010-12-06,25.99,27.16,25.99,26.92,3340917,0
2010-12-07,27.48,27.8,26.08,26.09,3787056,0
2010-12-08,25.96,26.3,25.12,25.48,2173912,0
2010-12-09,25.76,26.36,25.7,26.03,1827479,0
2010-12-10,25.94,26.49,25.24,26.46,1680411,0
2010-12-13,26.96,27.82,26.93,27.13,2472364,0
2010-12-14,27.39,27.55,26.87,27.21,1712142,0
2010-12-15,26.48,27.12,26.16,26.26,1990140,0
2010-12-16,26.28,26.41,25.53,26.17,1562243,0
2010-12-17,26.17,26.41,25.65,26.07,2283340,0
2010-12-20,26.38,26.67,25.93,26.5,1327379,0
2010-12-21,26.65,27.2,26.18,27.06,1628667,0
2010-12-22,27.17,27.21,26.13,26.15,1430769,0
2010-12-23,26.07,26.83,26,26.51,1437294,0
2010-12-27,26.51,26.7,26.12,26.36,646813,0
2010-12-28,26.73,27.4,26.64,27.33,1321330,0
2010-12-29,27.51,28.2,27.47,27.93,2027636,0
2010-12-30,28,28.09,27.18,27.19,950330,0
2010-12-31,27.44,27.71,27.26,27.32,873557,0
2011-01-03,27.52,28.12,27.2,27.45,1757787,0
2011-01-04,27.06,27.15,25.45,25.74,3635102,0
2011-01-05,25.34,25.99,24.74,25.85,2119247,0
2011-01-06,25.77,25.83,24.49,24.53,3080439,0
2011-01-07,24.23,24.65,23.66,24.25,2496581,0
2011-01-10,24.25,24.74,23.83,24.54,1457745,0
2011-01-11,26.22,27.85,26.14,27.77,6434264,0
2011-01-12,27.93,27.93,26.55,26.62,4001794,0
2011-01-13,26.95,27.08,24.71,24.91,4049033,0
2011-01-14,24.83,25.31,24.27,24.87,3601329,0
2011-01-18,25.16,25.45,24.73,24.87,2177785,0
2011-01-19,25.51,25.59,23.78,23.92,3025696,0
2011-01-20,23.09,23.4,22.64,23.17,3383833,0
2011-01-21,23.09,23.45,22.55,22.55,2383144,0
2011-01-24,22.59,22.98,22.14,22.63,2150139,0
2011-01-25,22.47,22.76,22.1,22.46,2434256,0
2011-01-26,22.56,24.03,22.47,24.03,2906618,0
2011-01-27,23.98,24.19,22.82,22.98,3124115,0
2011-01-28,22.93,24.41,22.8,23.62,3205040,0
2011-01-31,23.59,23.93,23.09,23.38,1881669,0
2011-02-01,23.59,24.54,23.5,24.52,2044915,0
2011-02-02,24.5,24.81,23.94,24.51,2132340,0
2011-02-03,24.52,25.18,23.97,25.03,2180508,0
2011-02-04,25.09,25.39,24.5,24.62,1707524,0
2011-02-07,24.86,25.53,24.49,24.73,2295450,0
2011-02-08,25.15,25.98,25.15,25.8,2396277,0
2011-02-09,25.87,26,24.61,24.84,2198407,0
2011-02-10,24.41,25.13,24.12,24.84,1897682,0
2011-02-11,24.71,25.33,24.44,24.84,1196784,0
2011-02-14,25.18,25.68,25.05,25.45,1356060,0
2011-02-15,26.03,26.24,25.69,25.94,1653045,0
2011-02-16,25.97,26.15,25.51,25.83,1521903,0
2011-02-18,27.12,27.92,27,27.32,3241177,0
2011-02-22,28.02,28.38,26.36,26.39,3860972,0
2011-02-23,26.58,27.71,26.39,27.26,3380513,0
2011-02-24,27.33,27.43,26.58,26.7,2455806,0
2011-02-25,26.96,27.7,26.93,27.65,1951515,0
2011-02-28,28.59,31.94,28.5,31.51,8608375,0
2011-03-01,32.4,33.48,31.9,32.86,7186812,0
2011-03-02,32.92,33.17,32.44,33.08,3476511,0
2011-03-03,32.5,34.59,32.17,34.5,5159197,0
2011-03-04,35.23,35.41,34.19,34.7,4170211,0
2011-03-07,35.54,35.66,33.36,34.03,4373610,0
2011-03-08,34.14,35.45,32.94,34.79,3960598,0
2011-03-09,35.47,35.47,33.71,34.07,3843619,0
2011-03-10,32.86,32.87,31.67,31.7,5976132,0
2011-03-11,31,33.54,30.91,33.13,4365631,0
2011-03-14,33.24,33.4,31.25,32.08,4985095,0
2011-03-15,30.4,31.87,29.63,31.51,5637207,0
2011-03-16,31.78,32.09,30.03,30.58,5212802,0
2011-03-17,30.5,31.02,29.57,29.59,4955496,0
2011-03-18,30.12,32.39,30.1,31.44,11147128,0
2011-03-21,32.77,33.68,32.07,33.46,4595180,0
2011-03-22,33.2,34.1,32.7,33.79,3533185,0
2011-03-23,34.07,35.5,33.73,35.14,5375916,0
2011-03-24,35.45,36.07,34.37,34.67,5631125,0
2011-03-25,34.93,35.32,34.21,34.54,3329379,0
2011-03-28,33.72,34.28,33.31,33.52,2557234,0
2011-03-29,33.4,34.48,33.03,34.09,2530064,0
2011-03-30,34.7,35.06,33.72,34.97,2969874,0
2011-03-31,35.45,35.8,34.78,34.78,2313226,0
2011-04-01,34.6,34.67,33.8,34.22,2534538,0
2011-04-04,34.57,35.5,34.57,34.85,2072408,0
2011-04-05,34.94,36.99,34.57,36.71,4720302,0
2011-04-06,37.19,37.59,35.55,36.13,3775055,0
2011-04-07,36.14,36.84,35.5,36.06,2268093,0
2011-04-08,36.8,37.47,36.29,36.69,2947849,0
2011-04-11,36.99,37.35,35.02,35.58,4067351,0
2011-04-12,35.43,36,34.12,34.61,3471441,0
2011-04-13,35.23,35.23,33.25,33.76,4349850,0
2011-04-14,33.76,33.84,30.5,31.08,17130620,0
2011-04-15,32.8,33.55,31.2,31.3,10404007,0
2011-04-18,31.1,31.24,29.71,30.63,5177198,0
2011-04-19,30.66,31.2,30.2,31.11,3485955,0
2011-04-20,31.78,32.46,31.47,31.61,3496984,0
2011-04-21,31.91,32.38,31.24,32.05,3048279,0
2011-04-25,32.3,32.39,30.4,30.85,3731004,0
2011-04-26,30.69,31.85,30.46,31.07,4225418,0
2011-04-27,31.35,32.53,30.26,32.21,4276990,0
2011-04-28,32.56,33.1,31.41,31.7,4103685,0
2011-04-29,31.7,32.09,30.96,31.71,2578160,0
2011-05-02,31.2,32.06,29.43,29.88,4907863,0
2011-05-03,29.71,29.94,28.1,28.73,5774005,0
2011-05-04,28.67,29.04,27.88,28.49,4627976,0
2011-05-05,28.01,28.69,26.48,27.15,7368546,0
2011-05-06,27.49,28.6,27.28,27.7,4148641,0
2011-05-09,28.1,28.49,26.05,26.98,6024292,0
2011-05-10,27.04,27.23,26.5,26.71,3235859,0
2011-05-11,26.38,26.72,25.31,25.71,4560442,0
2011-05-12,25.05,26.34,24.75,25.72,4470257,0
2011-05-13,25.97,26.14,24.7,25.25,3234416,0
2011-05-16,25,26.26,24.81,25.06,2870403,0
2011-05-17,24.94,25.54,24.51,25.28,2914090,0
2011-05-18,25.61,26.13,25.28,25.5,3795107,0
2011-05-19,25.56,25.79,25.01,25.35,2229184,0
2011-05-20,25.25,25.8,24.81,25.26,3056053,0
2011-05-23,24.94,25.46,24.82,24.97,2359265,0
2011-05-24,25.37,26.71,25.26,26.18,4097357,0
2011-05-25,26.3,26.83,25.96,26.14,3684320,0
2011-05-26,26.12,26.2,25.4,26.07,2167162,0
2011-05-27,26.49,27.38,26.39,27.36,3409680,0
2011-05-31,27.86,27.9,26.81,27.57,3237480,0
2011-06-01,27.46,27.58,26.23,26.29,2961286,0
2011-06-02,26.4,26.78,25.4,25.61,2830881,0
2011-06-03,25.35,25.75,25,25.33,2523909,0
2011-06-06,25.3,26.24,24.91,25.01,2897292,0
2011-06-07,25.25,25.55,24.69,24.92,2768144,0
2011-06-08,24.67,24.84,23.74,24.14,3009964,0
2011-06-09,24.26,24.93,23.91,24.65,1967735,0
2011-06-10,24.18,24.3,23.38,23.78,2993913,0
2011-06-13,23.62,24.15,23,23.34,2220535,0
2011-06-14,23.54,24.38,23.46,24.13,2139460,0
2011-06-15,23.89,24.32,23.04,23.23,3102165,0
2011-06-16,23.18,23.39,22.41,22.96,2767191,0
2011-06-17,23.11,23.63,22.81,22.99,4011612,0
2011-06-20,22.95,23.84,22.82,23.6,2017811,0
2011-06-21,23.82,24.72,23.77,24.61,2330193,0
2011-06-22,24.52,25.28,24.36,24.47,2203893,0
2011-06-23,23.66,24.23,23,24.18,2366406,0
2011-06-24,23.98,24.32,23.18,23.39,1678304,0
2011-06-27,23.38,23.71,22.9,23.54,1468327,0
2011-06-28,23.63,24.08,23.39,24.02,1207564,0
2011-06-29,24.39,24.8,23.89,24.36,1583650,0
2011-06-30,24.43,24.73,24.02,24.26,1702071,0
2011-07-01,24,24,23.31,23.92,2304464,0
2011-07-05,24.42,25.15,24.38,24.83,2438669,0
2011-07-06,25.11,25.77,25.01,25.59,2513206,0
2011-07-07,25.94,26.09,25.7,25.74,2141103,0
2011-07-08,25.5,25.96,25.26,25.62,1599413,0
2011-07-11,25.38,25.62,24.52,24.68,1916542,0
2011-07-12,24.44,25.9,24.44,25.45,2487112,0
2011-07-13,26.15,27,25.92,26.56,3887025,0
2011-07-14,27.5,27.53,26.1,26.25,3135762,0
2011-07-15,26.47,28.33,26.43,28.08,4742729,0
2011-07-18,29.18,29.28,28.1,28.29,3694411,0
2011-07-19,28.32,28.51,27.42,27.86,2820968,0
2011-07-20,27.4,28.45,27.26,28.28,2105273,0
2011-07-21,28.35,28.54,27.54,27.77,2163697,0
2011-07-22,28.1,28.81,28.1,28.63,1799427,0
2011-07-25,28.92,29.13,28.14,28.45,1958946,0
2011-07-26,27.68,28.78,27.63,28.63,1869403,0
2011-07-27,28.85,29.2,27.63,27.7,2298830,0
2011-07-28,27.59,27.74,26.8,27.64,1998124,0
2011-07-29,27.42,27.69,26.86,27.29,1697719,0
2011-08-01,27.46,28.43,27.34,28.3,2102765,0
2011-08-02,28.44,29.2,28.34,28.38,2209917,0
2011-08-03,28.73,29.47,28.04,28.13,3843815,0
2011-08-04,28.3,28.35,24.8,25.23,3713755,0
2011-08-05,25.53,25.84,23.66,24.46,3159086,0
2011-08-08,23.87,23.99,22,22.21,4634300,0
2011-08-09,22.57,24.65,22.3,24.64,3212987,0
2011-08-10,24.12,25.58,23.37,24.5,3399762,0
2011-08-11,24.53,26,23.77,25.64,2779261,0
2011-08-12,25.71,25.94,25,25.72,1856818,0
2011-08-15,25.84,27.48,25.58,27.48,1572735,0
2011-08-16,27.25,27.38,26.35,26.56,1663569,0
2011-08-17,26.65,27.39,26.21,26.37,1237620,0
2011-08-18,25.76,25.76,24.53,24.79,2428843,0
2011-08-19,24.57,27,24.57,25.5,2560168,0
2011-08-22,26.26,27.36,26.05,27.03,2424521,0
2011-08-23,26.8,27.21,26.13,26.86,2239160,0
2011-08-24,26.72,26.84,25.81,26.6,1999171,0
2011-08-25,26.44,27.66,26.44,27.19,1945922,0
2011-08-26,27,28,26.29,28,1672476,0
2011-08-29,27.94,28.62,27.35,28.51,1885691,0
2011-08-30,28.78,29.07,28.49,28.88,1656468,0
2011-08-31,28.96,29.24,27.98,28.51,1934112,0
2011-09-01,28.41,28.94,28.14,28.14,1473531,0
2011-09-02,28.44,29.64,28.44,29.15,1456607,0
2011-09-06,28.79,29.87,28.37,29.15,2191525,0
2011-09-07,28.4,30.12,28.15,30.02,2258698,0
2011-09-08,30.49,30.99,29.8,30.08,3079982,0
2011-09-09,29.69,30.61,28.8,29.1,1732437,0
2011-09-12,28.31,29.44,27.64,28.6,1694381,0
2011-09-13,28.62,28.92,27.86,28.67,1675502,0
2011-09-14,28.59,28.67,27.66,28.26,1488884,0
2011-09-15,27.7,27.84,26.33,27.45,2437148,0
2011-09-16,27.5,28.02,27.25,27.34,2552968,0
2011-09-19,27.1,27.73,26.57,26.9,1828126,0
2011-09-20,26.9,28.13,26.74,27.27,1810275,0
2011-09-21,27.3,28.7,26.91,26.95,2482174,0
2011-09-22,25.72,25.72,23.39,23.89,3049805,0
2011-09-23,22.73,23.2,21.84,22.62,3282102,0
2011-09-26,22.24,23.57,22.05,23.51,2310822,0
2011-09-27,24.5,24.68,23.01,23.25,2112365,0
2011-09-28,23.28,23.7,21.64,21.74,2658179,0
2011-09-29,22.3,22.49,21.35,21.8,2819797,0
2011-09-30,21.49,22.35,21.37,21.44,2626061,0
2011-10-03,21.32,22,20.84,20.9,3235105,0
2011-10-04,20.66,20.69,19.3,20.56,3322705,0
2011-10-05,20.24,21.73,20.13,21.61,2359606,0
2011-10-06,21.8,22.46,21.24,22.45,2817395,0
2011-10-07,22.6,22.85,21.11,21.54,1959953,0
2011-10-10,22.27,23,22.03,23,2256632,0
2011-10-11,22.71,23.02,22.4,22.88,1622274,0
2011-10-12,23.25,23.78,22.9,23.4,2060137,0
2011-10-13,23.19,23.27,22.45,23.02,1810253,0
2011-10-14,23.51,23.99,23.03,23.93,1496449,0
2011-10-17,23.64,23.76,22.41,22.58,1711881,0
2011-10-18,22.27,22.99,21.63,22.86,2898851,0
2011-10-19,22.71,22.78,21.56,21.71,1987427,0
2011-10-20,21.45,22.08,20.9,21.73,2059095,0
2011-10-21,22.27,22.56,21.81,22.03,1388980,0
2011-10-24,22.19,23.5,22.16,23.48,1749302,0
2011-10-25,23.49,24.49,22.6,24.14,2797548,0
2011-10-26,24.5,24.89,23.22,24.62,2074422,0
2011-10-27,25.22,26.77,25.01,26.29,2480338,0
2011-10-28,26.2,27.14,26.15,26.71,2254049,0
2011-10-31,26.24,26.24,25.38,25.57,1627764,0
2011-11-01,24.26,25.6,23.78,25.18,2273856,0
2011-11-02,25.79,26.27,25.15,25.89,1854560,0
2011-11-03,26.79,27.25,26.14,27.17,2448695,0
2011-11-04,26.99,27.44,26.35,27.25,1742094,0
2011-11-07,28.52,29.78,28.52,29.33,3871107,0
2011-11-08,29.46,29.85,29.1,29.45,2335191,0
2011-11-09,28.71,29.32,27.6,27.7,2651393,0
2011-11-10,27.77,28.45,26.85,28.04,2293331,0
2011-11-11,28.57,29.77,28.48,29.4,2089440,0
2011-11-14,29.06,29.41,28.58,29.01,1222632,0
2011-11-15,28.9,29.62,28.35,29.45,1552727,0
2011-11-16,28.95,29.75,28.59,28.74,1743858,0
2011-11-17,28.5,28.79,27.5,27.67,2054513,0
2011-11-18,27.78,28.38,27.26,27.68,1874677,0
2011-11-21,26.81,26.99,26,26.84,1863115,0
2011-11-22,26.96,27.68,26.55,27.11,1189466,0
2011-11-23,26.65,26.65,25.78,25.91,1576882,0
2011-11-25,25.71,26.34,25.59,25.65,620340,0
2011-11-28,26.69,27.3,26.27,26.62,1618144,0
2011-11-29,26.78,27.31,26.3,26.89,1214805,0
2011-11-30,27.97,29.27,27.73,29.27,1983457,0
2011-12-01,29.27,29.34,28.59,29.14,1538437,0
2011-12-02,29.47,29.69,28.49,28.6,1423122,0
2011-12-05,28.66,29.48,28.15,28.39,1392868,0
2011-12-06,27.96,29.19,27.7,28.87,1485169,0
2011-12-07,28.91,29.29,28.51,29.11,1110556,0
2011-12-08,28.86,29.04,28.27,28.34,1470392,0
2011-12-09,28.41,29.35,28.41,29.25,1164550,0
2011-12-12,28.12,28.23,27.22,27.72,1786937,0
2011-12-13,27.65,28.3,26.36,26.59,1864533,0
2011-12-14,26,26.09,24.85,25.11,2976931,0
2011-12-15,25.29,25.56,24.27,24.74,2228581,0
2011-12-16,25.07,25.66,24.75,25.28,2162995,0
2011-12-19,25.21,25.35,24.26,24.35,1467219,0
2011-12-20,24.98,26,24.87,25.66,1894549,0
2011-12-21,25.57,25.95,25.13,25.57,1121573,0
2011-12-22,25.28,25.59,24.85,25.48,1206349,0
2011-12-23,25.61,25.67,25.32,25.54,639512,0
2011-12-27,25.38,25.39,24.71,24.91,674681,0
2011-12-28,24.7,25.04,23.47,23.52,1591334,0
2011-12-29,23.14,24.05,22.94,24.03,1020555,0
2011-12-30,24.27,24.6,23.94,24.14,895829,0
2012-01-03,24.81,25.62,24.81,25.33,1544774,0
2012-01-04,25.25,26.1,25.2,25.59,1388342,0
2012-01-05,25.3,26.18,24.8,25.84,1104636,0
2012-01-06,25.98,26.22,25.53,25.64,816870,0
2012-01-09,25.48,25.99,25.33,25.51,1185266,0
2012-01-10,26.35,26.81,26.15,26.51,1698407,0
2012-01-11,26.56,26.62,25.86,25.93,1236534,0
2012-01-12,26.35,26.78,26.08,26.37,1387030,0
2012-01-13,26.04,26.04,25.37,25.76,1250063,0
2012-01-17,26.29,26.46,25.55,25.71,1046812,0
2012-01-18,25.75,26.66,25.71,26.47,1418653,0
2012-01-19,26.74,26.95,26.05,26.32,1579474,0
2012-01-20,26.31,26.73,26.13,26.42,1654550,0
2012-01-23,26.49,27.24,26.36,26.81,1675354,0
2012-01-24,26.52,26.83,26.23,26.57,1255470,0
2012-01-25,26.44,28.49,26.24,28.29,2046969,0
2012-01-26,28.78,29.08,27.89,28.11,1538216,0
2012-01-27,27.98,29.14,27.94,28.97,1290526,0
2012-01-30,28.54,28.88,28.22,28.56,1320320,0
2012-01-31,28.89,29.25,27.53,27.66,1983812,0
2012-02-01,28.1,28.54,27.74,28.05,1461422,0
2012-02-02,28.36,28.88,27.98,28.45,1058717,0
2012-02-03,28.35,28.76,27.59,28.59,1403744,0
2012-02-06,28.47,28.63,28.07,28.27,748855,0
2012-02-07,28.17,28.68,27.85,28.09,1068106,0
2012-02-08,28.24,28.82,28.15,28.25,1244505,0
2012-02-09,28.49,28.82,27.75,27.79,1147534,0
2012-02-10,27.39,27.53,26.85,27.18,1062306,0
2012-02-13,27.45,27.49,26.87,27.01,958150,0
2012-02-14,26.95,27.2,26.52,26.98,1057043,0
2012-02-15,27.36,27.56,26.8,26.83,948086,0
2012-02-16,26.54,28.24,26.43,28.08,1394410,0
2012-02-17,28.27,28.4,27.8,27.86,962318,0
2012-02-21,28.23,29.28,28.11,28.98,1561929,0
2012-02-22,28.87,29.49,28.67,29.14,2023793,0
2012-02-23,29.66,29.68,28.78,29.32,1594304,0
2012-02-24,29.24,29.37,28.16,28.39,1765979,0
2012-02-27,28.1,28.61,27.85,28.06,1147032,0
2012-02-28,28.53,30.25,28.2,30.22,2868612,0
2012-02-29,30.47,30.88,28.06,28.44,3687645,0
2012-03-01,28.5,29.2,28.17,28.72,1634842,0
2012-03-02,28.55,28.55,27.24,27.57,1799324,0
2012-03-05,27.48,27.51,26.43,26.85,1514645,0
2012-03-06,25.78,25.94,25.16,25.85,1881961,0
2012-03-07,25.99,26.3,25.4,25.6,1306504,0
2012-03-08,25.99,26.41,25.49,26.13,1469950,0
2012-03-09,26.08,27.24,25.82,26.33,1590201,0
2012-03-12,26.21,26.38,25.18,25.49,1310450,0
2012-03-13,25.49,26.44,25.48,26.31,1925627,0
2012-03-14,25.99,25.99,24.56,24.82,2429444,0
2012-03-15,24.96,25.04,24.13,24.34,2597665,0
2012-03-16,24.47,24.7,24.07,24.22,2892080,0
2012-03-19,24.33,24.86,24.33,24.35,1160586,0
2012-03-20,23.96,24.45,23.44,24.3,1716504,0
2012-03-21,24.45,24.67,24.04,24.06,1196708,0
2012-03-22,23.74,23.74,23.03,23.39,1438104,0
2012-03-23,23.64,24.41,23.57,23.97,1582788,0
2012-03-26,24.5,24.58,24.01,24.33,1497115,0
2012-03-27,24.46,24.56,23.88,24.08,1241605,0
2012-03-28,23.85,23.98,23.35,23.67,2005989,0
2012-03-29,23.57,23.79,23.12,23.74,1405865,0
2012-03-30,24.04,24.18,23.3,23.74,1255954,0
2012-04-02,23.73,24.78,23.6,24.32,1529051,0
2012-04-03,24.15,24.25,23.12,23.5,1871237,0
2012-04-04,22.99,23.12,22.04,22.5,1781390,0
2012-04-05,22.59,22.63,22,22.14,1046738,0
2012-04-09,22.12,22.45,21.8,21.89,981968,0
2012-04-10,21.89,22.03,21.19,21.89,1988479,0
2012-04-11,22.08,22.3,21.7,21.84,1380913,0
2012-04-12,21.89,23.22,21.88,23.02,1678394,0
2012-04-13,22.85,22.89,22.07,22.12,1204985,0
2012-04-16,22.17,22.45,21.61,21.8,1194729,0
2012-04-17,21.92,22.62,21.68,22.14,1076650,0
2012-04-18,21.95,22.25,21.49,21.69,1007703,0
2012-04-19,21.79,22.13,21.5,21.87,1643721,0
2012-04-20,22.32,22.32,21.54,21.73,1171678,0
2012-04-23,21.3,21.36,20.47,21.01,1612370,0
2012-04-24,21.11,21.3,20.74,20.95,1150507,0
2012-04-25,21.32,21.57,20.96,21.52,1395073,0
2012-04-26,21.57,21.75,21.34,21.6,1002786,0
2012-04-27,21.89,22.23,21.56,21.81,1016076,0
2012-04-30,21.57,21.63,21.09,21.55,808930,0
2012-05-01,21.65,22.18,21.52,21.65,1062331,0
2012-05-02,21.4,21.4,20.72,20.97,906314,0
2012-05-03,20.79,20.79,19.68,20.04,1640477,0
2012-05-04,20,20.29,19.75,19.81,1420843,0
2012-05-07,19.91,20.01,18.71,19.01,1921155,0
2012-05-08,18.36,18.66,17.86,18.46,2179607,0
2012-05-09,18.04,18.81,17.9,18.33,2848314,0
2012-05-10,18.59,19.08,18.5,18.58,1689073,0
2012-05-11,18.37,18.59,18.12,18.29,1284033,0
2012-05-14,17.94,18.4,17.48,17.53,1679740,0
2012-05-15,17.55,17.81,16.63,16.7,1384227,0
2012-05-16,16.82,17.42,16.42,16.55,1652091,0
2012-05-17,16.98,17.5,16.71,16.8,1465272,0
2012-05-18,17.1,17.22,16.26,16.35,2184851,0
2012-05-21,16.35,17.32,16.35,17.27,1861789,0
2012-05-22,17.22,17.58,16.65,16.82,1414194,0
2012-05-23,16.67,17.31,16.21,17.31,1838274,0
2012-05-24,17.54,17.85,16.65,17.06,1892222,0
2012-05-25,17.13,17.56,17.04,17.46,989605,0
2012-05-29,17.68,17.88,17.12,17.41,1074968,0
2012-05-30,17.24,17.73,16.89,17.38,1331907,0
2012-05-31,17.41,17.59,16.48,16.9,1601508,0
2012-06-01,17.12,18.36,17,18.35,2956748,0
2012-06-04,18.42,18.5,17.5,18.38,2005137,0
2012-06-05,18.4,18.66,18.26,18.57,1511940,0
2012-06-06,18.93,19.17,18.45,18.95,1672251,0
2012-06-07,19.27,19.56,18.56,18.79,2365515,0
2012-06-08,18.58,18.94,18.2,18.81,1355474,0
2012-06-11,19.02,19.15,18.34,18.34,1425295,0
2012-06-12,18.53,19.01,18.48,18.92,1384564,0
2012-06-13,18.96,19.23,18.62,18.69,1386938,0
2012-06-14,18.74,18.97,18.4,18.93,1169317,0
2012-06-15,19.02,19.11,18.59,19.01,2768298,0
2012-06-18,18.77,19,18.53,18.79,1443712,0
2012-06-19,18.88,19.2,18.57,19.12,1176905,0
2012-06-20,18.96,19.39,18.4,18.83,1394969,0
2012-06-21,18.52,18.52,17.42,17.44,1607341,0
2012-06-22,17.47,17.72,17.05,17.51,2393672,0
2012-06-25,17.23,17.59,17.07,17.36,1450831,0
2012-06-26,17.34,17.56,16.94,17.1,969947,0
2012-06-27,17.16,17.46,16.88,17.45,1011386,0
2012-06-28,17.21,17.33,16.55,16.93,1653887,0
2012-06-29,17.65,17.68,17.16,17.56,1469496,0
2012-07-02,17.52,17.68,17.05,17.35,1385543,0
2012-07-03,17.61,18.35,17.61,18.17,1069570,0
2012-07-05,17.9,18.21,17.7,17.74,1051021,0
2012-07-06,17.45,17.45,16.77,16.94,1546302,0
2012-07-09,16.85,16.96,16.48,16.65,1287497,0
2012-07-10,16.8,16.92,15.63,15.78,2122057,0
2012-07-11,15.8,16.02,15.51,15.73,1807322,0
2012-07-12,15.4,16.06,15.15,15.87,1606658,0
2012-07-13,15.97,16.13,15.67,15.85,1168446,0
2012-07-16,15.86,16.06,15.64,15.93,954900,0
2012-07-17,15.97,16.04,15.38,15.62,1804833,0
2012-07-18,15.5,15.89,15.3,15.36,1716741,0
2012-07-19,15.45,15.78,15.4,15.69,1079789,0
2012-07-20,15.54,16.17,15.54,16.03,1333154,0
2012-07-23,15.75,15.75,15.46,15.51,1005081,0
2012-07-24,15.63,15.7,15.24,15.48,1194402,0
2012-07-25,15.77,16.21,15.6,15.98,1086401,0
2012-07-26,16.05,16.33,15.89,16.15,1043440,0
2012-07-27,16.26,16.7,16.06,16.47,1422699,0
2012-07-30,16.5,16.76,16.42,16.76,1485514,0
2012-07-31,16.79,16.95,16.16,16.31,1597211,0
2012-08-01,16.18,16.28,15.55,15.84,1423594,0
2012-08-02,15.82,16.22,15.62,16.04,1524842,0
2012-08-03,16.24,16.49,16.03,16.13,1419757,0
2012-08-06,16.21,17.72,16.21,17.43,2091734,0
2012-08-07,18.2,18.62,17.68,18.39,2355885,0
2012-08-08,18.51,18.95,18.51,18.76,2185771,0
2012-08-09,18.79,19.78,18.76,19.49,2983292,0
2012-08-10,19.35,19.98,19.31,19.95,1931936,0
2012-08-13,19.9,20.21,19.55,19.8,1544700,0
2012-08-14,19.69,20.07,19.6,19.75,1453356,0
2012-08-15,19.72,20.05,19.62,20.01,1073199,0
2012-08-16,20.06,21.05,19.98,21.02,1918541,0
2012-08-17,21,21.19,20.8,21.04,1477739,0
2012-08-20,21,21.49,20.75,21.41,1772041,0
2012-08-21,21.62,22.29,21.41,21.78,2202398,0
2012-08-22,21.78,22.24,21.44,22.1,1640553,0
2012-08-23,22.44,22.52,21.79,21.97,1694734,0
2012-08-24,21.85,22.44,21.7,22.23,1486856,0
2012-08-27,22.07,22.17,21.72,21.82,1238105,0
2012-08-28,21.76,22.36,21.76,22.2,1333265,0
2012-08-29,22.28,22.42,21.83,22.07,1014959,0
2012-08-30,22,22.19,21.76,21.95,821674,0
2012-08-31,22.25,23.24,22,22.99,1609973,0
2012-09-04,23.09,23.6,22.94,23.55,1934266,0
2012-09-05,23.52,23.78,23.16,23.68,1322779,0
2012-09-06,23.92,24.34,23.57,24.24,1467870,0
2012-09-07,24.68,25.04,24.4,25,1598869,0
2012-09-10,24.95,25,24.58,24.8,1640272,0
2012-09-11,25.01,25.07,24.59,24.8,1263007,0
2012-09-12,24.99,25.24,24.1,25.06,1670136,0
2012-09-13,24.99,26.87,24.7,26.8,3196027,0
2012-09-14,26.89,28.55,26.88,28.52,3716085,0
2012-09-17,28.24,28.68,27.89,28.61,2843300,0
2012-09-18,28.48,28.96,28.05,28.85,2736855,0
2012-09-19,28.78,29,28.36,28.92,2566738,0
2012-09-20,28.52,29.03,28.42,29,2940356,0
2012-09-21,29.36,29.69,28.75,29.06,5334182,0
2012-09-24,28.44,28.68,27.68,27.89,2874817,0
2012-09-25,28.35,28.54,27.43,27.44,2209056,0
2012-09-26,27.16,28.08,26.62,27.83,2799230,0
2012-09-27,28.2,29.18,28.12,29.17,2034181,0
2012-09-28,29.02,29.43,28.79,28.83,2218143,0
2012-10-01,29.3,29.38,28.88,29.15,2057195,0
2012-10-02,29.18,29.27,27.83,28.45,3490874,0
2012-10-03,28.5,28.74,27.78,27.8,2260829,0
2012-10-04,28.32,29.09,28.29,28.95,1801980,0
2012-10-05,28.64,29.27,28.47,28.59,1041119,0
2012-10-08,28.19,28.92,27.86,28.76,1280366,0
2012-10-09,28.69,29.13,28.41,28.44,2024317,0
2012-10-10,28.31,29.16,28.22,28.76,1441786,0
2012-10-11,28.94,29.7,28.94,29.42,1704788,0
2012-10-12,29.37,29.63,28.78,28.92,1144676,0
2012-10-15,28.64,28.95,28,28.95,1484840,0
2012-10-16,29.17,29.75,29.13,29.74,1238913,0
2012-10-17,29.84,30.6,29.47,30.27,1597924,0
2012-10-18,29.88,30.4,29.45,29.5,1320110,0
2012-10-19,29.28,29.63,28.63,29.23,1797542,0
2012-10-22,29.13,30.48,29.11,30.47,1481973,0
2012-10-23,29.5,29.73,29.03,29.06,1660131,0
2012-10-24,29.33,29.62,29.01,29.1,1160241,0
2012-10-25,29.68,30.56,29.68,30.5,1623385,0
2012-10-26,30.48,30.97,30.01,30.27,1047857,0
2012-10-31,30.35,31,30.31,30.91,1409901,0
2012-11-01,30.78,31.97,30.64,31.86,1802583,0
2012-11-02,31.51,31.75,30.98,31.14,1939313,0
2012-11-05,30.99,31.17,30.3,30.37,2466024,0
2012-11-06,28.8,28.8,22.85,24.1,12939102,0
2012-11-07,24.67,26.25,24.34,26.07,5620155,0
2012-11-08,25.83,25.89,24.65,25.54,2841177,0
2012-11-09,25.56,25.58,24.75,24.76,2050990,0
2012-11-12,24.87,24.91,23.7,23.92,3245170,0
2012-11-13,23.6,24.22,23.35,23.94,1999584,0
2012-11-14,23.82,24.23,23.2,23.29,2089724,0
2012-11-15,23.13,23.43,22.61,22.8,2263606,0
2012-11-16,22.73,23.1,22.15,22.83,1785700,0
2012-11-19,23.29,23.94,23.26,23.68,1544508,0
2012-11-20,23.55,23.63,22.98,23.27,1033269,0
2012-11-21,23.3,23.81,22.98,23.76,1030925,0
2012-11-23,24.02,24.31,23.56,24.11,793707,0
2012-11-26,24.1,24.1,23.11,23.67,1485821,0
2012-11-27,23.5,23.63,22.77,22.81,2058098,0
2012-11-28,22.41,23.36,21.9,23.33,1629162,0
2012-11-29,23.5,23.77,22.88,23.16,1108870,0
2012-11-30,23.05,23.58,22.99,23.26,1372226,0
2012-12-03,23.27,23.37,22.92,22.94,1480759,0
2012-12-04,22.61,23.39,22.45,23.11,967624,0
2012-12-05,23.12,23.22,22.16,22.2,1721770,0
2012-12-06,22.15,22.44,21.96,22.06,1583828,0
2012-12-07,22.22,22.91,22.21,22.69,1013274,0
2012-12-10,22.89,23.38,22.83,23.24,1309921,0
2012-12-11,23.29,24,23.1,23.73,1780933,0
2012-12-12,23.86,24.32,23.73,23.93,1692841,0
2012-12-13,23.5,23.59,22.97,23.23,1237666,0
2012-12-14,23.09,24.13,23.09,23.53,1413195,0
2012-12-17,23.51,23.64,23,23.29,1615583,0
2012-12-18,23.2,23.4,22.57,22.87,1361463,0
2012-12-19,22.7,22.87,22.43,22.63,1037417,0
2012-12-20,22.47,23.18,22.11,23.18,1541908,0
2012-12-21,23.04,23.39,22.95,23.31,2962002,0
2012-12-24,23.16,23.8,23.11,23.8,534117,0
2012-12-26,23.87,24.24,23.82,24.1,909455,0
2012-12-27,23.98,24.46,23.87,23.89,1266294,0
2012-12-28,23.84,24.16,23.55,23.68,1060263,0
2012-12-31,23.69,24.73,23.62,24.6,1153995,0
2013-01-02,25.17,25.47,24.84,25.2,1280663,0
2013-01-03,25.02,25.29,23.75,23.85,1053265,0
2013-01-04,23.74,24.26,23.48,24.23,888372,0
2013-01-07,24.02,24.15,23.5,23.51,787349,0
2013-01-08,23.56,23.7,22.92,23.15,1613141,0
2013-01-09,23.21,23.3,22.62,23.15,812135,0
2013-01-10,23.38,24.25,23.38,24.17,1187332,0
2013-01-11,24.2,24.53,23.8,24.35,957967,0
2013-01-14,24.59,24.94,24.43,24.5,1084266,0
2013-01-15,24.52,24.52,23.88,24.29,876531,0
2013-01-16,24.13,24.13,23.66,23.92,829462,0
2013-01-17,23.72,24.55,23.35,24.27,1216351,0
2013-01-18,24.22,24.89,24.07,24.62,1384491,0
2013-01-22,24.49,24.58,23.78,23.9,1778742,0
2013-01-23,23.96,24.17,23.73,23.78,868300,0
2013-01-24,23.66,23.66,22.45,22.53,1464935,0
2013-01-25,22.53,22.53,21.62,21.92,1644492,0
2013-01-28,21.88,21.94,21.6,21.72,1621106,0
2013-01-29,21.95,22.08,21.74,21.97,1141653,0
2013-01-30,22.27,22.75,21.73,21.84,1290073,0
2013-01-31,21.78,21.94,21.39,21.7,1204297,0
2013-02-01,21.96,22.31,21.82,22,992992,0
2013-02-04,21.88,22.81,21.83,22.63,1341899,0
2013-02-05,22.72,22.88,22.25,22.45,1307356,0
2013-02-06,22.42,23.06,22.42,22.93,1106391,0
2013-02-07,22.79,23.17,22.62,22.93,960768,0
2013-02-08,22.96,23.4,22.83,23.22,642157,0
2013-02-11,22.98,23.13,22.72,23.1,744180,0
2013-02-12,23.03,23.65,22.92,23.49,858072,0
2013-02-13,22.54,22.58,21.02,21.06,3368075,0
2013-02-14,21.15,21.78,21.15,21.59,1548698,0
2013-02-15,21.43,21.5,20.98,21.05,1314206,0
2013-02-19,21.01,21.03,20.16,20.34,2192865,0
2013-02-20,19.49,19.57,18.57,18.81,4445465,0
2013-02-21,19.14,19.6,18.94,19.32,2671098,0
2013-02-22,19.34,19.5,19.01,19.16,1436227,0
2013-02-25,19.39,19.49,19.14,19.15,2256100,0
2013-02-26,19.3,19.42,18.93,19.31,1834865,0
2013-02-27,19.37,19.44,19.06,19.38,1358360,0
2013-02-28,19.28,19.37,18.92,19.01,1308589,0
2013-03-01,19.05,19.18,18.62,18.65,1774463,0
2013-03-04,18.56,18.62,17.97,18.03,1486161,0
2013-03-05,18.27,18.42,18.01,18.15,1184797,0
2013-03-06,18.13,19.21,17.8,19.17,1886474,0
2013-03-07,19.28,19.62,18.85,18.92,989960,0
2013-03-08,18.8,19.29,18.52,18.92,1413329,0
2013-03-11,18.92,19.09,18.65,18.85,997808,0
2013-03-12,19.08,19.11,18.8,19,1596547,0
2013-03-13,18.98,19.08,18.42,18.57,1225400,0
2013-03-14,18.51,18.99,18.43,18.72,1029836,0
2013-03-15,18.78,19.14,18.68,19.1,3050997,0
2013-03-18,19.11,19.45,18.96,19,1043391,0
2013-03-19,18.99,19.45,18.89,19.02,1340573,0
2013-03-20,19.04,19.23,18.84,19.08,705179,0
2013-03-21,19.14,19.49,19.03,19.31,1188389,0
2013-03-22,19.25,19.47,18.96,19,796360,0
2013-03-25,18.91,19.08,18.5,19.02,1267914,0
2013-03-26,18.96,19.01,18.67,18.88,939263,0
2013-03-27,18.77,18.94,18.57,18.94,1467501,0
2013-03-28,18.88,18.91,18.64,18.86,846242,0
2013-04-01,18.9,18.9,18.27,18.51,1184859,0
2013-04-02,18.32,18.43,17.72,17.83,1545280,0
2013-04-03,17.76,18.18,16.45,16.93,3112414,0
2013-04-04,16.86,17.79,16.47,17.67,1961623,0
2013-04-05,17.79,17.97,17.13,17.25,2059379,0
2013-04-08,17.29,17.43,17.03,17.21,922530,0
2013-04-09,17.32,18.14,17.23,17.92,1270991,0
2013-04-10,17.76,17.89,17.49,17.84,1275794,0
2013-04-11,17.76,17.78,17.11,17.19,1516068,0
2013-04-12,16.88,16.95,16.51,16.65,2702188,0
2013-04-15,15.72,15.96,14.9,15.05,3789306,0
2013-04-16,15.63,15.72,14.84,14.98,2594008,0
2013-04-17,15,15.11,13.5,13.52,3719278,0
2013-04-18,13.51,14.16,13.31,13.88,2293062,0
2013-04-19,14.07,14.21,13.79,14.19,2054221,0
2013-04-22,14.46,14.5,14.1,14.3,1740163,0
2013-04-23,14.2,14.23,13.86,14,1910374,0
2013-04-24,14.15,15.32,14.12,15.17,1892742,0
2013-04-25,15.61,15.83,15.27,15.49,1846045,0
2013-04-26,15.44,15.58,14.41,14.62,1919726,0
2013-04-29,14.9,14.98,14.65,14.81,1487521,0
2013-04-30,14.75,15.25,14.39,15.24,2584669,0
2013-05-01,14.85,15.31,14.53,15,1886225,0
2013-05-02,15.23,15.26,14.86,14.97,1059756,0
2013-05-03,15.03,15.78,14.98,15.27,1406236,0
2013-05-06,15.26,15.37,14.85,15.16,974266,0
2013-05-07,14.9,14.9,14.37,14.59,1069332,0
2013-05-08,14.76,15.24,14.66,15.22,2258194,0
2013-05-09,14.13,14.89,14.13,14.45,2508377,0
2013-05-10,14.02,14.5,13.78,14.49,2004733,0
2013-05-13,14.28,14.33,13.99,14.11,1375375,0
2013-05-14,14,14.39,13.88,14,1289066,0
2013-05-15,13.75,13.83,13.47,13.56,1921726,0
2013-05-16,13.44,13.97,13.19,13.55,1790455,0
2013-05-17,13.5,13.56,12.92,13.12,2822805,0
2013-05-20,13,14.15,13,14.1,2797432,0
2013-05-21,13.71,13.96,13.42,13.66,1494004,0
2013-05-22,13.95,14.42,13.37,13.51,2768934,0
2013-05-23,13.69,13.73,13.29,13.56,1722633,0
2013-05-24,13.54,13.89,13.31,13.49,1823463,0
2013-05-28,13.56,13.98,13.28,13.44,1440413,0
2013-05-29,13.53,13.89,13.36,13.86,1723063,0
2013-05-30,14.1,14.68,14.07,14.67,1753101,0
2013-05-31,14.49,14.6,14.03,14.19,1690004,0
2013-06-03,14.33,14.88,14.31,14.85,1664730,0
2013-06-04,14.6,14.67,14.27,14.39,1494207,0
2013-06-05,14.38,14.73,14.19,14.4,1133218,0
2013-06-06,14.39,14.61,14.27,14.55,1212295,0
2013-06-07,14.38,14.42,13.71,13.78,1901123,0
2013-06-10,13.69,14.18,13.63,14.01,1224918,0
2013-06-11,13.77,13.97,13.64,13.69,1232381,0
2013-06-12,13.74,14.28,13.67,13.93,1554128,0
2013-06-13,13.84,14.22,13.82,14.17,930791,0
2013-06-14,14.27,14.37,13.92,13.99,973237,0
2013-06-17,14.04,14.08,13.82,13.94,975903,0
2013-06-18,13.87,14.03,13.53,13.56,1309895,0
2013-06-19,13.56,13.78,13.23,13.26,1219799,0
2013-06-20,12.52,12.86,12.3,12.52,2101907,0
2013-06-21,12.68,12.96,12.33,12.79,2580568,0
2013-06-24,12.54,12.6,12.06,12.25,1434967,0
2013-06-25,12.29,12.59,12.03,12.15,1431522,0
2013-06-26,11.7,11.83,11.48,11.49,1834317,0
2013-06-27,11.71,12.16,11.69,12.14,1874521,0
2013-06-28,12.05,13.36,12.03,13.3,3887630,0
2013-07-01,13.2,13.57,12.6,12.72,2460997,0
2013-07-02,12.77,12.84,12.07,12.33,1406111,0
2013-07-03,12.42,12.57,12.17,12.55,1092345,0
2013-07-05,12.19,12.31,11.94,12.23,1207009,0
2013-07-08,12.18,12.18,11.73,11.75,1449056,0
2013-07-09,11.73,11.9,11.29,11.68,4370090,0
2013-07-10,11.73,11.73,11.4,11.54,3229888,0
2013-07-11,12.03,12.24,11.77,12.21,2474205,0
2013-07-12,12.07,12.09,11.72,11.91,1445602,0
2013-07-15,11.93,12.15,11.83,12.08,814101,0
2013-07-16,12.23,12.93,12.18,12.91,1981872,0
2013-07-17,13.05,13.28,12.52,12.69,1504762,0
2013-07-18,12.78,12.98,12.63,12.67,1157716,0
2013-07-19,12.77,13.27,12.7,13.25,1059824,0
2013-07-22,13.73,14.64,13.73,14.31,2490495,0
2013-07-23,14.3,14.59,13.82,14.38,1807366,0
2013-07-24,14.4,14.42,13.41,13.81,1807355,0
2013-07-25,13.75,14.17,13.7,13.9,1547793,0
2013-07-26,13.71,13.86,13.32,13.73,1290911,0
2013-07-29,13.74,13.81,13.37,13.54,1082142,0
2013-07-30,13.53,13.64,13.31,13.55,874175,0
2013-07-31,13.5,13.84,12.97,13.41,2131238,0
2013-08-01,13.38,13.51,13.12,13.16,931417,0
2013-08-02,13.16,13.31,12.95,13.08,1584718,0
2013-08-05,13.06,13.42,13.03,13.07,907836,0
2013-08-06,12.89,12.91,12.2,12.3,1442619,0
2013-08-07,12.21,12.54,12.15,12.27,1087767,0
2013-08-08,12.34,13.44,12.25,13.29,2466256,0
2013-08-09,13.29,14.03,13.09,13.79,2239388,0
2013-08-12,14.25,14.83,14.25,14.67,2468482,0
2013-08-13,14.65,14.73,14.12,14.57,2155728,0
2013-08-14,14.7,15.31,14.68,15.22,2220763,0
2013-08-15,15.1,16.3,14.99,16.27,3660340,0
2013-08-16,16.31,16.45,15.68,15.92,2792289,0
2013-08-19,15.97,16.02,15.3,15.37,1760562,0
2013-08-20,15.38,16.33,15.38,16.11,1908600,0
2013-08-21,16.01,16.12,15.42,15.45,1939055,0
2013-08-22,15.69,16.06,15.61,15.85,1613533,0
2013-08-23,15.8,16.62,15.8,16.57,1729011,0
2013-08-26,16.75,16.95,16.26,16.45,2109258,0
2013-08-27,16.8,16.87,15.44,15.47,3547027,0
2013-08-28,15.54,15.83,14.87,14.95,2360036,0
2013-08-29,14.77,14.92,14.19,14.63,3296216,0
2013-08-30,14.43,14.81,14.33,14.44,1723017,0
2013-09-03,14.7,14.93,14.25,14.49,2661102,0
2013-09-04,14.28,14.52,14.15,14.51,1937935,0
2013-09-05,14.33,14.49,13.81,13.92,1987661,0
2013-09-06,14.17,14.62,14.03,14.54,2392082,0
2013-09-09,14.53,14.64,14.17,14.25,1465345,0
2013-09-10,14.01,14.31,13.87,13.93,1857571,0
2013-09-11,13.95,14.01,13.33,13.69,2572979,0
2013-09-12,13.26,13.47,12.93,13.08,2540845,0
2013-09-13,13.05,13.35,12.97,13.23,1798860,0
2013-09-16,13.22,13.42,12.94,12.98,1980702,0
2013-09-17,13.09,13.2,12.87,13.17,1790239,0
2013-09-18,13.06,14.76,12.89,14.49,3440325,0
2013-09-19,14.77,14.84,13.94,14.24,2254874,0
2013-09-20,14.04,14.13,13.13,13.19,7926921,0
2013-09-23,13.22,13.42,12.8,12.81,2611578,0
2013-09-24,12.68,12.87,12.35,12.43,3275835,0
2013-09-25,12.46,12.89,12.37,12.59,2203834,0
2013-09-26,12.71,12.9,12.21,12.31,1586013,0
2013-09-27,12.46,12.61,12.13,12.3,1606266,0
2013-09-30,12.12,12.29,12,12.05,1562718,0
2013-10-01,11.76,11.91,11.55,11.88,1889864,0
2013-10-02,11.97,12.09,11.69,11.74,1796586,0
2013-10-03,11.72,11.84,11.53,11.58,1430660,0
2013-10-04,11.62,11.7,11.4,11.55,956592,0
2013-10-07,11.67,11.83,11.58,11.76,1174191,0
2013-10-08,11.79,11.86,11.37,11.43,1569399,0
2013-10-09,11.33,11.49,11,11.37,1429827,0
2013-10-10,11.41,11.63,11.18,11.34,1225944,0
2013-10-11,11.2,11.24,10.91,11.08,1725939,0
2013-10-14,11.4,11.72,11.18,11.58,2472159,0
2013-10-15,11.55,11.93,11.43,11.85,1860904,0
2013-10-16,11.86,12.02,11.65,11.79,1518593,0
2013-10-17,12.16,12.44,12.06,12.18,2541482,0
2013-10-18,12.27,12.56,12.19,12.31,1569022,0
2013-10-21,12.37,12.89,12.36,12.69,1737416,0
2013-10-22,12.92,13.11,12.8,13.05,1616844,0
2013-10-23,12.98,13.1,12.39,12.4,1685405,0
2013-10-24,12.61,12.85,12.52,12.75,1220259,0
2013-10-25,12.65,12.96,12.54,12.84,1094465,0
2013-10-28,12.83,13.11,12.67,12.83,939120,0
2013-10-29,12.79,12.98,12.39,12.41,1086974,0
2013-10-30,12.6,12.84,12.16,12.54,1412356,0
2013-10-31,12.21,12.37,12.16,12.21,1536900,0
2013-11-01,12.14,12.15,11.53,11.75,2109536,0
2013-11-04,11.86,12.11,11.8,12.1,1203992,0
2013-11-05,12.01,12.11,11.81,12.08,1519116,0
2013-11-06,12.17,12.24,12.05,12.1,1394054,0
2013-11-07,11.57,11.59,10.87,10.91,4295633,0
2013-11-08,10.84,10.97,10.58,10.96,2242788,0
2013-11-11,10.84,11.24,10.73,11.22,1377447,0
2013-11-12,11.29,11.48,11,11.12,2073258,0
2013-11-13,11.16,11.31,11.07,11.15,1016176,0
2013-11-14,11.31,11.62,11.2,11.58,1454537,0
2013-11-15,11.57,11.68,11.31,11.37,1258468,0
2013-11-18,11.3,11.32,11.05,11.11,1219431,0
2013-11-19,11.15,11.28,10.96,11.06,945266,0
2013-11-20,10.92,11.22,10.7,10.75,1461333,0
2013-11-21,10.68,10.77,10.46,10.75,1759233,0
2013-11-22,10.8,11,10.63,10.71,1056731,0
2013-11-25,10.58,10.93,10.5,10.84,1384090,0
2013-11-26,10.87,10.88,10.45,10.57,1564440,0
2013-11-27,10.7,10.76,10.48,10.68,1195996,0
2013-11-29,10.76,11.25,10.73,11.02,1259835,0
2013-12-02,10.83,10.86,10.31,10.4,1834891,0
2013-12-03,10.4,10.55,10.19,10.41,1820529,0
2013-12-04,10.47,10.84,10.37,10.8,1701788,0
2013-12-05,10.57,10.81,10.44,10.44,1435346,0
2013-12-06,10.58,10.69,10.28,10.32,1404803,0
2013-12-09,10.41,10.55,10.35,10.49,1694576,0
2013-12-10,10.72,11.33,10.72,11.11,2407260,0
2013-12-11,11.12,11.22,10.58,10.59,1666217,0
2013-12-12,10.38,10.54,10.29,10.46,1661642,0
2013-12-13,10.54,10.71,10.39,10.42,1141900,0
2013-12-16,10.46,10.68,10.35,10.46,1524564,0
2013-12-17,10.38,10.49,10.32,10.37,1406378,0
2013-12-18,10.4,10.7,10.15,10.17,2659332,0
2013-12-19,10.04,10.13,9.93,10,1559564,0
2013-12-20,10.08,10.13,9.95,10.02,3514164,0
2013-12-23,10.02,10.22,9.95,10.08,1474929,0
2013-12-24,10.07,10.41,10.07,10.38,821020,0
2013-12-26,10.55,10.98,10.55,10.58,1432142,0
2013-12-27,10.62,11.04,10.54,11.03,1735925,0
2013-12-30,10.95,10.96,10.66,10.66,1520415,0
2013-12-31,10.58,10.94,10.52,10.85,1377428,0
2014-01-02,11.08,11.33,10.98,11.32,1569246,0
2014-01-03,11.42,11.44,11.15,11.26,1076797,0
2014-01-06,11.33,11.47,11.29,11.4,1347152,0
2014-01-07,11.32,11.38,11.12,11.38,975851,0
2014-01-08,11.21,11.33,11.08,11.11,935146,0
2014-01-09,11.05,11.08,10.62,10.62,1373834,0
2014-01-10,10.56,10.91,10.36,10.9,1909733,0
2014-01-13,10.87,11.15,10.64,11.1,1739561,0
2014-01-14,10.98,11.27,10.73,10.75,1419929,0
2014-01-15,10.67,11.04,10.59,11.02,1214473,0
2014-01-16,11.11,11.16,10.9,10.95,1068444,0
2014-01-17,11.03,11.32,10.86,11.12,1885867,0
2014-01-21,11.04,11.2,10.74,11.13,1459845,0
2014-01-22,11.1,11.11,10.87,11,1258800,0
2014-01-23,11.2,11.63,11.15,11.22,1964601,0
2014-01-24,11.31,11.42,10.77,10.98,1884481,0
2014-01-27,10.9,10.9,10.34,10.34,2252908,0
2014-01-28,10.38,10.63,10.23,10.6,1435377,0
2014-01-29,10.7,10.8,10.28,10.5,1700481,0
2014-01-30,10.22,10.42,10.11,10.36,1351650,0
2014-01-31,10.39,10.49,10.02,10.15,1594754,0
2014-02-03,10.24,10.44,9.99,10.06,2167902,0
2014-02-04,10.02,10.19,9.96,10.14,1286467,0
2014-02-05,10.3,10.31,9.83,9.83,1675630,0
2014-02-06,9.9,10.03,9.71,9.79,1455660,0
2014-02-07,9.85,10.15,9.77,10.08,1532331,0
2014-02-10,10.2,10.63,10.15,10.55,1860002,0
2014-02-11,10.67,11.05,10.61,10.99,2024289,0
2014-02-12,11.02,11.03,10.42,10.44,1781689,0
2014-02-13,10.44,10.96,10.36,10.93,2176600,0
2014-02-14,11.18,11.34,11.03,11.16,2315714,0
2014-02-18,11.29,12.06,11.27,11.92,3950352,0
2014-02-19,11.85,11.92,11.26,11.28,2542689,0
2014-02-20,11.31,11.74,11.15,11.67,1911760,0
2014-02-21,11.69,11.92,11.43,11.59,2169020,0
2014-02-24,11.7,11.96,11.58,11.58,1804253,0
2014-02-25,11.54,11.59,10.95,10.97,2457586,0
2014-02-26,10.9,10.94,10.65,10.81,2038485,0
2014-02-27,10.82,11,10.74,10.81,1291670,0
2014-02-28,10.81,11.09,10.76,11,1615493,0
2014-03-03,11.3,11.35,11.18,11.26,2520499,0
2014-03-04,11.12,11.37,11.04,11.19,1547282,0
2014-03-05,11.22,11.29,11.06,11.19,1153851,0
2014-03-06,11.24,11.47,11.23,11.41,1414178,0
2014-03-07,11.23,11.28,10.91,10.97,1397098,0
2014-03-10,10.95,10.98,10.54,10.6,1673067,0
2014-03-11,10.78,10.86,10.43,10.5,1407016,0
2014-03-12,10.66,10.82,10.63,10.79,1245029,0
2014-03-13,10.78,11.06,10.67,10.68,1714261,0
2014-03-14,10.91,11.09,10.7,10.79,2008926,0
2014-03-17,10.79,10.86,10.53,10.59,1859397,0
2014-03-18,10.43,11.25,10.39,11.1,3175607,0
2014-03-19,10.97,11.1,10.75,10.79,1723203,0
2014-03-20,10.68,11.17,10.65,10.93,1343025,0
2014-03-21,11.07,11.17,10.8,10.87,2396385,0
2014-03-24,10.71,10.76,10.1,10.1,2613173,0
2014-03-25,10.18,10.32,10.01,10.12,1589540,0
2014-03-26,10.15,10.22,9.22,9.31,4243200,0
2014-03-27,9.28,9.46,9.13,9.33,2226165,0
2014-03-28,9.32,9.67,9.24,9.63,1932799,0
2014-03-31,9.62,9.62,9.21,9.29,1681014,0
2014-04-01,9.33,9.52,9.3,9.46,1613215,0
2014-04-02,9.61,9.71,9.52,9.63,1225471,0
2014-04-03,9.56,9.62,9.33,9.43,984533,0
2014-04-04,9.63,9.64,9.3,9.31,1752839,0
2014-04-07,9.27,9.4,9.02,9.1,1636348,0
2014-04-08,9.25,9.3,9.08,9.24,1704901,0
2014-04-09,9.15,9.52,8.96,9.38,1523312,0
2014-04-10,9.46,9.56,9,9.04,1484808,0
2014-04-11,9.01,9.13,8.81,8.85,1364372,0
2014-04-14,8.98,9.05,8.75,8.85,1737416,0
2014-04-15,8.56,8.69,8.35,8.65,1959603,0
2014-04-16,8.68,8.68,8.44,8.5,1077638,0
2014-04-17,8.46,8.64,8.44,8.51,1060677,0
2014-04-21,8.5,8.57,8.24,8.43,1439504,0
2014-04-22,8.47,8.63,8.32,8.6,1588614,0
2014-04-23,8.59,8.73,8.49,8.61,1114903,0
2014-04-24,8.54,8.7,8.42,8.62,1109331,0
2014-04-25,8.66,8.78,8.43,8.61,959219,0
2014-04-28,8.6,8.6,8.25,8.37,1678194,0
2014-04-29,8.37,8.63,8.32,8.61,1249749,0
2014-04-30,8.53,8.7,8.43,8.66,1285956,0
2014-05-01,8.57,8.64,8.42,8.55,1389682,0
2014-05-02,8.59,8.87,8.52,8.68,1051029,0
2014-05-05,8.76,8.8,8.53,8.54,960897,0
2014-05-06,8.54,8.59,8.32,8.42,1686772,0
2014-05-07,8.39,8.39,7.91,8.19,2703340,0
2014-05-08,8.18,8.41,7.94,7.95,1223842,0
2014-05-09,7.97,7.97,7.8,7.87,1189972,0
2014-05-12,7.97,8.15,7.9,8.06,1236333,0
2014-05-13,8.06,8.21,8.01,8.13,1194628,0
2014-05-14,8.28,8.32,8.01,8.05,1358451,0
2014-05-15,7.99,8.06,7.83,7.95,1224454,0
2014-05-16,7.92,7.97,7.85,7.94,678362,0
2014-05-19,8.01,8.11,7.95,8.03,899933,0
2014-05-20,7.98,8.06,7.71,7.8,1513089,0
2014-05-21,7.74,7.93,7.71,7.85,1176978,0
2014-05-22,7.94,7.98,7.8,7.81,928136,0
2014-05-23,7.81,7.83,7.51,7.58,1471994,0
2014-05-27,7.47,7.55,7.1,7.12,1961417,0
2014-05-28,7.11,7.12,6.8,6.83,2510043,0
2014-05-29,6.8,6.97,6.7,6.79,1831890,0
2014-05-30,6.82,6.88,6.67,6.84,1313896,0
2014-06-02,6.8,6.83,6.69,6.73,1042704,0
2014-06-03,6.72,6.78,6.62,6.73,1090747,0
2014-06-04,6.76,6.8,6.65,6.69,938357,0
2014-06-05,6.82,7.17,6.76,7.11,2235962,0
2014-06-06,7.05,7.2,6.98,7.19,1159574,0
2014-06-09,7.22,7.36,7.13,7.28,1213412,0
2014-06-10,7.32,7.48,7.31,7.44,1144000,0
2014-06-11,7.44,7.62,7.44,7.61,1147656,0
2014-06-12,7.63,7.83,7.55,7.81,1395570,0
2014-06-13,7.79,7.79,7.56,7.64,1446039,0
2014-06-16,7.67,7.78,7.52,7.65,1687552,0
2014-06-17,7.6,7.88,7.58,7.87,1441184,0
2014-06-18,7.85,8.09,7.73,8.07,1439651,0
2014-06-19,8.14,8.65,8.14,8.62,2837574,0
2014-06-20,8.6,8.72,8.43,8.55,2718410,0
2014-06-23,8.59,8.78,8.52,8.78,1220785,0
2014-06-24,9.14,9.34,8.64,8.69,2588020,0
2014-06-25,8.7,9.12,8.63,8.94,2277902,0
2014-06-26,8.92,9.1,8.83,8.95,2142545,0
2014-06-27,8.96,9.1,8.86,8.97,1469770,0
2014-06-30,8.93,9.2,8.75,9.18,1318913,0
2014-07-01,9.18,9.28,9.03,9.11,1304062,0
2014-07-02,9.11,9.32,9.1,9.21,1137100,0
2014-07-03,9.06,9.3,9.03,9.28,743315,0
2014-07-07,9.1,9.11,8.72,8.79,1469997,0
2014-07-08,8.86,8.89,8.4,8.61,1604892,0
2014-07-09,8.71,8.99,8.71,8.98,1185558,0
2014-07-10,9.17,9.3,8.76,8.78,1698283,0
2014-07-11,8.8,9.18,8.74,9.16,1454551,0
2014-07-14,8.9,9.08,8.71,8.78,1071255,0
2014-07-15,8.83,8.93,8.35,8.37,1521900,0
2014-07-16,8.49,8.76,8.48,8.62,1173921,0
2014-07-17,8.62,9.01,8.6,8.9,1433786,0
2014-07-18,8.77,8.81,8.6,8.77,1044601,0
2014-07-21,8.78,8.94,8.44,8.58,923118,0
2014-07-22,8.56,8.6,8.21,8.22,1592358,0
2014-07-23,8.2,8.38,8.14,8.22,1217470,0
2014-07-24,8.18,8.2,7.97,8.04,2087934,0
2014-07-25,8.02,8.34,7.95,8.33,1134114,0
2014-07-28,8.14,8.27,7.99,8.15,1130230,0
2014-07-29,8.15,8.23,8.06,8.17,744107,0
2014-07-30,8.14,8.19,8,8.11,832193,0
2014-07-31,8,8.04,7.75,7.8,1425416,0
2014-08-01,7.88,8,7.49,7.55,1777764,0
2014-08-04,7.55,7.64,7.33,7.47,1352820,0
2014-08-05,7.38,7.5,7.25,7.48,1195589,0
2014-08-06,7.57,7.99,7.57,7.87,1942058,0
2014-08-07,7.67,7.92,7.34,7.66,2048035,0
2014-08-08,7.66,8.17,7.66,7.97,2196668,0
2014-08-11,8.02,8.4,8,8.35,1737531,0
2014-08-12,8.37,8.58,8.34,8.4,1385996,0
2014-08-13,8.42,8.55,8.29,8.4,1787095,0
2014-08-14,8.48,8.53,8.03,8.07,1524708,0
2014-08-15,8.01,8.04,7.89,7.96,1365100,0
2014-08-18,7.91,8.31,7.89,8.28,1549315,0
2014-08-19,8.27,8.36,8.12,8.16,912060,0
2014-08-20,8.17,8.26,8.1,8.14,673348,0
2014-08-21,8.04,8.04,7.7,7.84,1696242,0
2014-08-22,7.85,7.92,7.68,7.88,1419202,0
2014-08-25,7.91,7.91,7.68,7.71,1101308,0
2014-08-26,7.82,8.05,7.8,7.99,1488915,0
2014-08-27,7.99,8.08,7.84,7.87,971343,0
2014-08-28,7.98,8.02,7.8,7.83,924158,0
2014-08-29,7.8,7.94,7.75,7.92,988779,0
2014-09-02,7.77,7.87,7.7,7.7,1160818,0
2014-09-03,7.7,7.85,7.65,7.67,1098130,0
2014-09-04,7.73,7.98,7.35,7.36,1986434,0
2014-09-05,7.39,7.49,7.12,7.39,1887169,0
2014-09-08,7.34,7.35,7.11,7.19,1273356,0
2014-09-09,7.12,7.19,6.82,7,2668951,0
2014-09-10,6.94,7.08,6.86,6.93,1631695,0
2014-09-11,6.88,7.04,6.76,7.03,1642519,0
2014-09-12,6.96,6.96,6.76,6.81,1242857,0
2014-09-15,6.88,6.88,6.67,6.76,1116009,0
2014-09-16,6.76,6.83,6.6,6.76,1842114,0
2014-09-17,6.79,6.81,6.53,6.54,1493711,0
2014-09-18,6.54,6.54,6.35,6.38,1753320,0
2014-09-19,6.36,6.36,6.02,6.14,3768767,0
2014-09-22,6.11,6.13,5.57,5.6,3494346,0
2014-09-23,5.7,5.9,5.69,5.81,2093369,0
2014-09-24,5.81,5.82,5.65,5.72,1384877,0
2014-09-25,5.66,5.69,5.47,5.67,1938004,0
2014-09-26,5.64,5.68,5.53,5.57,1534339,0
2014-09-29,5.6,5.65,5.37,5.38,1747772,0
2014-09-30,5.3,5.3,4.91,4.96,3938183,0
2014-10-01,5.06,5.18,5.02,5.06,2830858,0
2014-10-02,5.11,5.12,4.86,4.98,2886269,0
2014-10-03,4.84,4.9,4.61,4.64,3354379,0
2014-10-06,4.75,4.84,4.62,4.71,3788396,0
2014-10-07,4.74,4.76,4.5,4.51,3344218,0
2014-10-08,4.56,4.87,4.3,4.82,5733587,0
2014-10-09,4.89,4.89,4.27,4.36,4056273,0
2014-10-10,4.31,4.61,4.22,4.33,2956030,0
2014-10-13,4.38,4.79,4.37,4.61,3249593,0
2014-10-14,4.7,4.91,4.7,4.8,2875931,0
2014-10-15,4.78,4.99,4.75,4.88,3692847,0
2014-10-16,4.77,5.28,4.77,5.22,2706454,0
2014-10-17,5.24,5.27,4.78,4.78,3305216,0
2014-10-20,4.85,4.91,4.74,4.85,1442727,0
2014-10-21,4.92,5.17,4.9,5.06,2070500,0
2014-10-22,4.88,4.9,4.31,4.32,4838521,0
2014-10-23,4.28,4.35,4.17,4.34,3111017,0
2014-10-24,4.52,4.61,4.33,4.4,2153821,0
2014-10-27,4.32,4.34,4.17,4.19,1939951,0
2014-10-28,4.27,4.44,4.18,4.41,2124810,0
2014-10-29,4.32,4.57,4.18,4.2,3618219,0
2014-10-30,4.13,4.15,3.92,3.97,4275283,0
2014-10-31,3.8,3.92,3.65,3.7,5802513,0
2014-11-03,3.7,4.06,3.65,4.02,4260388,0
2014-11-04,3.98,3.99,3.74,3.75,2722374,0
2014-11-05,3.65,3.67,3.37,3.4,4476272,0
2014-11-06,3.42,3.79,3.41,3.69,3858951,0
2014-11-07,3.74,3.97,3.67,3.89,4816662,0
2014-11-10,3.87,3.91,3.55,3.58,2684430,0
2014-11-11,3.61,3.94,3.59,3.86,3618390,0
2014-11-12,3.86,4.08,3.8,3.85,2415690,0
2014-11-13,3.89,3.99,3.75,3.8,1829314,0
2014-11-14,3.64,4.3,3.61,4.29,3685305,0
2014-11-17,4.2,4.37,4.08,4.36,2501427,0
2014-11-18,4.45,4.71,4.43,4.7,2885311,0
2014-11-19,4.62,4.63,4.23,4.25,4142155,0
2014-11-20,4.3,4.45,4.24,4.41,1923822,0
2014-11-21,4.66,4.74,4.37,4.42,3002248,0
2014-11-24,4.37,4.46,4.25,4.39,1933599,0
2014-11-25,4.4,4.79,4.38,4.79,2637397,0
2014-11-26,4.76,4.88,4.6,4.64,2454495,0
2014-11-28,4.41,4.46,4.1,4.11,1736854,0
2014-12-01,4.2,4.65,4.14,4.56,3898122,0
2014-12-02,4.36,4.62,4.15,4.19,3213319,0
2014-12-03,4.26,4.49,4.26,4.33,3078455,0
2014-12-04,4.35,4.45,4.17,4.22,2956352,0
2014-12-05,4.1,4.31,4.07,4.21,2245873,0
2014-12-08,4.27,4.32,3.97,4.2,3149259,0
2014-12-09,4.34,4.69,4.3,4.55,4431890,0
2014-12-10,4.54,4.77,4.37,4.47,3421492,0
2014-12-11,4.4,4.73,4.36,4.49,3110334,0
2014-12-12,4.42,4.69,4.42,4.49,2992262,0
2014-12-15,4.44,4.92,4.25,4.32,6821187,0
2014-12-16,4.51,4.7,4.4,4.57,4020439,0
2014-12-17,4.44,4.45,4.17,4.34,5776349,0
2014-12-18,4.53,4.87,4.44,4.83,4528352,0
2014-12-19,4.81,5.14,4.75,4.91,21249862,0
2014-12-22,4.86,4.99,4.66,4.83,4814206,0
2014-12-23,4.88,5.25,4.74,4.8,3271302,0
2014-12-24,4.81,5.14,4.78,5.11,1806610,0
2014-12-26,5.22,5.44,5.17,5.28,2885505,0
2014-12-29,5.27,5.29,4.94,5.04,3234574,0
2014-12-30,5.18,5.37,5.08,5.12,3018810,0
2014-12-31,5.06,5.19,4.96,5.11,2828987,0
2015-01-02,5,5.3,4.96,5.3,2864927,0
2015-01-05,5.3,5.45,5.14,5.44,2996956,0
2015-01-06,5.45,5.73,5.45,5.69,3885239,0
2015-01-07,5.62,5.94,5.47,5.61,4099708,0
2015-01-08,5.67,5.85,5.51,5.6,2903299,0
2015-01-09,5.7,5.84,5.68,5.84,2805617,0
2015-01-12,5.84,6.28,5.73,6.1,3903146,0
2015-01-13,6.2,6.32,5.64,5.74,3930241,0
2015-01-14,5.73,5.83,5.19,5.32,4200234,0
2015-01-15,5.59,5.67,5.46,5.53,3321743,0
2015-01-16,5.56,5.95,5.53,5.94,3721953,0
2015-01-20,6.08,6.38,6.05,6.32,4778447,0
2015-01-21,6.41,6.41,6.03,6.17,3782832,0
2015-01-22,6.23,6.43,6.15,6.31,3404900,0
2015-01-23,6.18,6.25,5.93,5.99,2234133,0
2015-01-26,5.85,6.13,5.69,6.11,2149829,0
2015-01-27,6.14,6.42,6.12,6.32,3697786,0
2015-01-28,6.23,6.36,5.89,5.99,2642871,0
2015-01-29,5.83,6,5.66,5.94,2988856,0
2015-01-30,5.96,6.32,5.84,6.3,3442818,0
2015-02-02,6.14,6.49,6.09,6.39,3501582,0
2015-02-03,6.26,6.73,6.24,6.55,4350151,0
2015-02-04,6.61,7.23,6.6,7.12,6163267,0
2015-02-05,7.01,7.23,6.92,7.23,4040434,0
2015-02-06,7.02,7.13,6.84,7.01,5305874,0
2015-02-09,7.05,7.3,6.95,7.27,3575803,0
2015-02-10,7.15,7.24,7.04,7.18,3199203,0
2015-02-11,7.12,7.24,6.86,6.94,2282136,0
2015-02-12,7.13,7.29,7.05,7.2,2412414,0
2015-02-13,7.31,7.45,7.23,7.27,2609679,0
2015-02-17,7,7.15,6.87,6.9,2398342,0
2015-02-18,6.91,7.08,6.7,6.93,3528664,0
2015-02-19,6.53,6.65,6.05,6.06,5005436,0
2015-02-20,6.07,6.22,5.84,5.84,3913397,0
2015-02-23,5.8,5.98,5.67,5.78,2932370,0
2015-02-24,5.73,5.86,5.46,5.49,2857702,0
2015-02-25,5.5,5.64,5.32,5.53,3373063,0
2015-02-26,5.64,5.74,5.52,5.59,2514587,0
2015-02-27,5.59,5.92,5.59,5.84,2169931,0
2015-03-02,5.88,5.98,5.84,5.97,2185000,0
2015-03-03,5.98,6.18,5.95,6.01,2133800,0
2015-03-04,5.98,6.01,5.67,5.71,3161300,0
2015-03-05,5.73,5.82,5.56,5.59,1868500,0
2015-03-06,5.41,5.58,5.02,5.03,4098900,0
2015-03-09,5.11,5.11,4.65,4.76,4095400,0
2015-03-10,4.73,4.8,4.43,4.44,3634900,0
2015-03-11,4.44,4.66,4.25,4.64,3573300,0
2015-03-12,4.7,4.85,4.63,4.64,2524200,0
2015-03-13,4.73,4.86,4.59,4.75,2695100,0
2015-03-16,4.76,5.13,4.65,5.05,4096100,0
2015-03-17,4.92,5.04,4.65,4.77,3626100,0
2015-03-18,4.72,5.22,4.72,5.19,3604700,0
2015-03-19,5.18,5.2,4.91,4.99,2876100,0
2015-03-20,5.08,5.38,5.05,5.34,5902200,0
2015-03-23,5.38,5.59,5.32,5.37,3499300,0
2015-03-24,5.38,5.48,5.29,5.47,2039800,0
2015-03-25,5.51,5.59,5.26,5.28,2691200,0
2015-03-26,5.4,5.54,5.12,5.21,2885900,0
2015-03-27,5.18,5.2,4.99,5.04,3026800,0
2015-03-30,4.88,4.97,4.74,4.84,2171100,0
2015-03-31,4.88,4.97,4.68,4.71,2828956,0
2015-04-01,4.77,4.89,4.74,4.76,3542800,0
2015-04-02,4.72,4.79,4.56,4.71,2102600,0
2015-04-06,4.97,5.23,4.97,5.23,2581200,0
2015-04-07,5.21,5.34,5.05,5.12,2265101,0
2015-04-08,5.15,5.23,5,5.04,1873800,0
2015-04-09,4.99,5.11,4.88,5.07,1721782,0
2015-04-10,5.15,5.4,5.13,5.21,2275800,0
2015-04-13,5.2,5.48,5.12,5.4,1964300,0
2015-04-14,5.4,5.64,5.36,5.62,2021800,0
2015-04-15,5.7,6.15,5.67,6.14,2834425,0
2015-04-16,6.17,6.17,5.6,5.69,3439259,0
2015-04-17,5.69,5.9,5.63,5.78,2794700,0
2015-04-20,5.74,5.91,5.65,5.75,3896613,0
2015-04-21,5.71,5.8,5.36,5.5,4153361,0
2015-04-22,5.46,5.49,5,5.36,5689134,0
2015-04-23,5.35,5.62,5.26,5.56,2800500,0
2015-04-24,5.55,5.62,5.17,5.17,3028867,0
2015-04-27,5.25,5.78,5.21,5.7,4542700,0
2015-04-28,5.65,5.77,5.56,5.65,3284700,0
2015-04-29,5.57,5.7,5.4,5.47,2893100,0
2015-04-30,5.32,5.4,5.15,5.22,6587900,0
2015-05-01,5.17,5.32,5.13,5.24,2299400,0
2015-05-04,5.35,5.49,5.32,5.45,2768800,0
2015-05-05,5.48,5.52,5.01,5.1,4965400,0
2015-05-06,5.12,5.18,4.97,5.15,3018515,0
2015-05-07,5.09,5.24,5,5.23,2244483,0
2015-05-08,5.24,5.39,5.17,5.32,2547800,0
2015-05-11,5.34,5.55,5.3,5.45,2197900,0
2015-05-12,5.47,5.54,5.4,5.44,1306188,0
2015-05-13,5.53,5.65,5.47,5.57,2969900,0
2015-05-14,5.63,5.84,5.54,5.61,3059000,0
2015-05-15,5.58,5.75,5.54,5.67,2898555,0
2015-05-18,5.69,5.84,5.62,5.72,1833777,0
2015-05-19,5.63,5.64,5.31,5.34,2833565,0
2015-05-20,5.37,5.61,5.34,5.53,2311500,0
2015-05-21,5.52,5.59,5.47,5.51,1513500,0
2015-05-22,5.52,5.57,5.39,5.45,1531400,0
2015-05-26,5.31,5.34,5.2,5.28,1797360,0
2015-05-27,5.27,5.28,5.1,5.18,1759400,0
2015-05-28,5.14,5.45,5.13,5.44,2022645,0
2015-05-29,5.43,5.52,5.35,5.45,1472000,0
2015-06-01,5.52,5.59,5.39,5.45,1890428,0
2015-06-02,5.48,5.57,5.44,5.51,1577275,0
2015-06-03,5.46,5.62,5.44,5.47,1167800,0
2015-06-04,5.41,5.59,5.4,5.52,2131600,0
2015-06-05,5.39,5.49,5.28,5.45,2060900,0
2015-06-08,5.46,5.56,5.35,5.54,1514000,0
2015-06-09,5.58,5.64,5.28,5.29,2449623,0
2015-06-10,5.44,5.5,5.37,5.47,1656903,0
2015-06-11,5.44,5.5,5.4,5.47,1061991,0
2015-06-12,5.45,5.49,5.39,5.43,1415300,0
2015-06-15,5.42,5.59,5.39,5.57,2539900,0
2015-06-16,5.51,5.63,5.42,5.61,1607300,0
2015-06-17,5.6,5.96,5.58,5.93,4186500,0
2015-06-18,6.05,6.35,6.01,6.33,4611300,0
2015-06-19,6.3,6.34,6.01,6.03,7329300,0
2015-06-22,5.98,6.1,5.79,5.82,2568800,0
2015-06-23,5.79,5.84,5.73,5.79,1534372,0
2015-06-24,5.75,5.93,5.74,5.76,1717000,0
2015-06-25,5.77,5.83,5.66,5.68,2324800,0
2015-06-26,5.66,5.74,5.6,5.63,2805800,0
2015-06-29,5.6,5.67,5.46,5.46,2803000,0
2015-06-30,5.52,5.85,5.46,5.71,3066112,0
2015-07-01,5.7,5.71,5.31,5.35,3161800,0
2015-07-02,5.38,5.52,5.32,5.48,1801600,0
2015-07-06,5.4,5.82,5.4,5.81,2757100,0
2015-07-07,5.71,5.71,5.26,5.32,3557200,0
2015-07-08,5.37,5.47,5.15,5.25,2697200,0
2015-07-09,5.38,5.41,5.06,5.06,2147600,0
2015-07-10,5.1,5.15,4.84,4.89,1809300,0
2015-07-13,4.85,5.27,4.76,5.27,2200200,0
2015-07-14,5.22,5.24,5.05,5.07,1788108,0
2015-07-15,5,5.08,4.82,4.83,1905084,0
2015-07-16,4.82,4.86,4.71,4.79,1559400,0
2015-07-17,4.7,4.73,4.4,4.49,2833500,0
2015-07-20,4.22,4.31,4.02,4.13,2954000,0
2015-07-21,4.2,4.36,4.16,4.29,3115200,0
2015-07-22,4.2,4.23,4.06,4.16,3087900,0
2015-07-23,4.22,4.25,3.77,3.83,3255100,0
2015-07-24,3.73,3.84,3.38,3.82,5925500,0
2015-07-27,3.76,4.18,3.76,3.78,2705400,0
2015-07-28,3.85,3.96,3.68,3.72,2019800,0
2015-07-29,3.71,3.75,3.56,3.69,2499700,0
2015-07-30,3.6,3.67,3.42,3.45,2114500,0
2015-07-31,3.58,3.63,3.46,3.53,2655000,0
2015-08-03,3.48,3.49,3.17,3.21,2819112,0
2015-08-04,3.25,3.3,3.13,3.25,3251000,0
2015-08-05,3.32,3.4,2.91,2.97,6414900,0
2015-08-06,3.02,3.02,2.85,2.93,3167077,0
2015-08-07,2.89,3.1,2.67,2.72,5949800,0
2015-08-10,2.79,3.26,2.77,3.26,4646100,0
2015-08-11,3.22,3.29,3,3.22,4313101,0
2015-08-12,3.37,3.92,3.33,3.92,6111900,0
2015-08-13,3.78,3.82,3.53,3.57,4275300,0
2015-08-14,3.64,3.73,3.5,3.69,2731700,0
2015-08-17,3.77,3.96,3.7,3.93,2755200,0
2015-08-18,3.81,3.81,3.45,3.55,3274100,0
2015-08-19,3.58,3.79,3.58,3.72,2443400,0
2015-08-20,3.8,4.03,3.73,3.91,3520000,0
2015-08-21,3.93,3.98,3.53,3.61,3577900,0
2015-08-24,3.44,3.73,3.16,3.22,3234020,0
2015-08-25,3.26,3.27,3.03,3.05,2273500,0
2015-08-26,3.07,3.13,2.94,2.98,2607500,0
2015-08-27,3,3.37,2.95,3.24,2937700,0
2015-08-28,3.28,3.49,3.27,3.45,2806500,0
2015-08-31,3.31,3.45,3.2,3.36,2403600,0
2015-09-01,3.36,3.5,3.15,3.2,2576400,0
2015-09-02,3.24,3.29,2.98,3.08,2553100,0
2015-09-03,3.03,3.16,2.88,2.89,3718400,0
2015-09-04,2.87,2.94,2.75,2.88,3616500,0
2015-09-08,2.94,3.08,2.9,3.03,2916100,0
2015-09-09,2.97,3.04,2.85,2.88,2720700,0
2015-09-10,2.92,2.96,2.59,2.71,5095221,0
2015-09-11,2.71,2.71,2.56,2.7,2891500,0
2015-09-14,2.67,2.89,2.52,2.85,5291700,0
2015-09-15,2.83,3.06,2.79,2.99,4522700,0
2015-09-16,3.05,3.19,2.98,3.18,4265000,0
2015-09-17,3.1,3.32,3.03,3.28,4748907,0
2015-09-18,3.37,3.37,3.09,3.12,28440300,0
2015-09-21,3.04,3.22,2.96,3.08,2757200,0
2015-09-22,3,3.04,2.8,2.81,2678000,0
2015-09-23,2.87,2.92,2.71,2.76,2520541,0
2015-09-24,2.82,3.13,2.78,3.12,2953547,0
2015-09-25,3.03,3.15,2.94,2.95,2010900,0
2015-09-28,2.75,2.89,2.73,2.75,2284322,0
2015-09-29,2.77,2.89,2.74,2.76,1466200,0
2015-09-30,2.72,2.89,2.72,2.82,1873300,0
2015-10-01,2.85,2.93,2.67,2.75,2172200,0
2015-10-02,2.86,3.11,2.82,3.11,3272300,0
2015-10-05,3.12,3.32,3.1,3.19,3361099,0
2015-10-06,3.27,3.35,3.11,3.22,4924100,0
2015-10-07,3.27,3.3,3.06,3.12,4318000,0
2015-10-08,3.04,3.22,2.95,3,3355900,0
2015-10-09,3.13,3.16,3,3.11,3890000,0
2015-10-12,3.19,3.23,2.89,2.91,3105258,0
2015-10-13,2.93,3.07,2.85,2.88,2974500,0
2015-10-14,2.96,3.2,2.96,3.12,6066200,0
2015-10-15,3.12,3.35,3.06,3.34,4849300,0
2015-10-16,3.36,3.39,3.11,3.12,3088500,0
2015-10-19,3.08,3.19,2.95,2.99,2638038,0
2015-10-20,3.01,3.13,3.01,3.08,2196682,0
2015-10-21,3.05,3.1,2.91,2.92,2346200,0
2015-10-22,2.92,3.08,2.92,3,1859000,0
2015-10-23,3.05,3.09,2.93,3.06,2337900,0
2015-10-26,3.06,3.07,2.9,2.91,2005200,0
2015-10-27,2.9,2.98,2.82,2.9,2017600,0
2015-10-28,3.01,3.13,2.82,2.92,4107800,0
2015-10-29,2.88,2.94,2.75,2.76,2303800,0
2015-10-30,2.79,2.81,2.62,2.7,3533500,0
2015-11-02,2.68,2.75,2.54,2.7,2682565,0
2015-11-03,2.66,2.91,2.66,2.84,3295000,0
2015-11-04,2.86,2.9,2.76,2.84,1730167,0
2015-11-05,2.88,2.89,2.65,2.69,3265200,0
2015-11-06,2.6,2.63,2.5,2.54,3023800,0
2015-11-09,2.54,2.66,2.48,2.64,2194249,0
2015-11-10,2.61,2.61,2.5,2.56,1629300,0
2015-11-11,2.57,2.58,2.51,2.57,1428400,0
2015-11-12,2.52,2.68,2.51,2.56,1509700,0
2015-11-13,2.53,2.69,2.53,2.6,1852400,0
2015-11-16,2.63,2.69,2.6,2.66,1573100,0
2015-11-17,2.64,2.64,2.4,2.44,2799300,0
2015-11-18,2.44,2.51,2.34,2.5,1906700,0
2015-11-19,2.53,2.62,2.49,2.57,1910900,0
2015-11-20,2.59,2.63,2.45,2.48,1603000,0
2015-11-23,2.46,2.52,2.42,2.42,1312100,0
2015-11-24,2.47,2.6,2.45,2.57,1945200,0
2015-11-25,2.51,2.62,2.48,2.59,1105500,0
2015-11-27,2.51,2.57,2.47,2.5,753100,0
2015-11-30,2.49,2.58,2.48,2.56,1792400,0
2015-12-01,2.56,2.67,2.52,2.66,1449744,0
2015-12-02,2.6,2.7,2.5,2.56,1680190,0
2015-12-03,2.59,2.69,2.57,2.63,1771919,0
2015-12-04,2.65,2.86,2.65,2.85,2616900,0
2015-12-07,2.81,2.83,2.58,2.64,2018600,0
2015-12-08,2.65,2.65,2.52,2.61,1437848,0
2015-12-09,2.66,2.74,2.53,2.58,1641900,0
2015-12-10,2.57,2.66,2.55,2.61,878300,0
2015-12-11,2.55,2.64,2.52,2.6,1115400,0
2015-12-14,2.56,2.58,2.4,2.41,2633152,0
2015-12-15,2.48,2.56,2.41,2.56,1366300,0
2015-12-16,2.63,2.79,2.58,2.74,2832100,0
2015-12-17,2.63,2.64,2.45,2.49,1794000,0
2015-12-18,2.52,2.65,2.5,2.63,2933500,0
2015-12-21,2.68,2.68,2.51,2.54,2039100,0
2015-12-22,2.58,2.62,2.54,2.61,1686862,0
2015-12-23,2.61,2.65,2.54,2.6,1872600,0
2015-12-24,2.61,2.64,2.58,2.6,958556,0
2015-12-28,2.55,2.57,2.43,2.46,1969906,0
2015-12-29,2.49,2.51,2.43,2.5,1939147,0
2015-12-30,2.42,2.47,2.38,2.42,1870980,0
2015-12-31,2.43,2.485,2.4,2.48,1996171,0
2016-01-04,2.61,2.61,2.43,2.47,2322823,0
2016-01-05,2.5,2.5,2.35,2.38,2427526,0
2016-01-06,2.41,2.44,2.35,2.38,2261983,0
2016-01-07,2.41,2.475,2.32,2.43,3085568,0
2016-01-08,2.39,2.41,2.25,2.32,3181073,0
2016-01-11,2.3,2.34,2.08,2.23,3193492,0
2016-01-12,2.17,2.17,2,2.02,3556465,0
2016-01-13,2.02,2.07,1.96,2,3060527,0
2016-01-14,1.95,1.995,1.77,1.88,3133994,0
2016-01-15,1.94,1.94,1.79,1.9,2090732,0
2016-01-19,1.93,1.94,1.69,1.73,2703600,0
2016-01-20,1.75,1.81,1.62,1.81,2637302,0
2016-01-21,1.79,1.8,1.68,1.76,2207227,0
2016-01-22,1.78,1.89,1.715,1.75,2599001,0
2016-01-25,1.83,1.9166,1.77,1.77,2391453,0
2016-01-26,1.78,1.875,1.775,1.83,3465506,0
2016-01-27,1.83,2.04,1.805,2.04,3007742,0
2016-01-28,2.05,2.07,1.93,2.02,2279198,0
2016-01-29,2.03,2.21,2.02,2.21,3574000,0
2016-02-01,2.24,2.33,2.13,2.19,3151223,0
2016-02-02,2.15,2.21,2.01,2.11,3378643,0
2016-02-03,2.15,2.32,2.12,2.25,3829352,0
2016-02-04,2.36,2.47,2.35,2.4,3850932,0
2016-02-05,2.33,2.56,2.24,2.55,3341607,0
2016-02-08,2.65,2.85,2.6,2.61,5129001,0
2016-02-09,2.64,2.7,2.45,2.47,3122999,0
2016-02-10,2.46,2.55,2.26,2.5,3503854,0
2016-02-11,2.78,2.94,2.6,2.82,5795008,0
2016-02-12,2.79,3.35,2.74,3.33,6779165,0
2016-02-16,3.17,3.42,3.09,3.2,5529956,0
2016-02-17,3.17,3.42,3.17,3.36,3891023,0
2016-02-18,3.33,3.83,3.3001,3.75,4034250,0
2016-02-19,3.7,3.87,3.515,3.56,3886898,0
2016-02-22,3.36,3.66,3.35,3.55,3659254,0
2016-02-23,3.62,3.73,3.39,3.47,3363186,0
2016-02-24,3.66,3.7,3.4,3.48,4502288,0
2016-02-25,3.49,3.57,3.36,3.51,2555994,0
2016-02-26,3.51,3.65,3.41,3.55,3582797,0
2016-02-29,3.68,3.87,3.64,3.86,3533742,0
2016-03-01,3.93,3.95,3.68,3.81,2956189,0
2016-03-02,3.79,4.07,3.7,4,3439971,0
2016-03-03,4.02,4.57,4.01,4.49,4847549,0
2016-03-04,4.7,5.24,4.42,4.52,7158968,0
2016-03-07,4.75,5.2,4.75,5.02,8024751,0
2016-03-08,5.15,5.15,4.57,4.65,6610657,0
2016-03-09,4.52,4.85,4.302,4.73,4841603,0
2016-03-10,4.77,4.99,4.75,4.89,4006686,0
2016-03-11,4.88,5.1,4.78,5.03,4800762,0
2016-03-14,5.09,5.1,4.84,4.89,4311181,0
2016-03-15,4.8,4.87,4.67,4.83,3672554,0
2016-03-16,4.78,5.33,4.75,5.3,5266395,0
2016-03-17,5.37,5.885,5.184,5.47,6623313,0
2016-03-18,5.49,5.75,5.39,5.59,9415540,0
2016-03-21,5.56,5.94,5.55,5.76,4019222,0
2016-03-22,5.81,5.8887,5.68,5.8,3429576,0
2016-03-23,5.33,5.57,5.2,5.25,4445266,0
2016-03-24,5.26,5.4,5.145,5.28,2669115,0
2016-03-28,5.32,5.48,5.21,5.44,2093730,0
2016-03-29,5.4,5.85,5.38,5.71,3709762,0
2016-03-30,5.64,5.775,5.49,5.65,2444947,0
2016-03-31,5.8,5.8599,5.565,5.62,2319822,0
2016-04-01,5.41,5.65,5.21,5.64,2921707,0
2016-04-04,5.62,5.69,5.4305,5.55,2561169,0
2016-04-05,5.62,5.77,5.44,5.73,2294934,0
2016-04-06,5.63,5.88,5.61,5.82,2107588,0
2016-04-07,5.9,6.11,5.87,5.94,2963111,0
2016-04-08,5.79,6.03,5.75,6.01,3583675,0
2016-04-11,6.16,6.5,6.105,6.49,5133539,0
2016-04-12,6.58,6.73,6.33,6.72,4013242,0
2016-04-13,6.64,6.99,6.595,6.7,3972350,0
2016-04-14,6.66,6.745,6.22,6.38,4125746,0
2016-04-15,6.41,6.75,6.365,6.67,2907847,0
2016-04-18,6.7,6.83,6.53,6.79,2452860,0
2016-04-19,7.11,7.445,6.97,7.38,6057554,0
2016-04-20,7.41,7.68,6.815,7,6493435,0
2016-04-21,7.3,7.53,6.94,7.14,4394028,0
2016-04-22,7.08,7.38,6.725,6.89,3838741,0
2016-04-25,6.85,7.04,6.72,6.87,2901964,0
2016-04-26,6.9,7.19,6.7,7.1,2743864,0
2016-04-27,7.16,7.28,6.87,7.18,3558888,0
2016-04-28,7.35,7.96,7.08,7.44,6515094,0
2016-04-29,7.65,8.14,7.65,8.1,6456744,0
2016-05-02,8.23,8.29,7.88,8.07,5704130,0
2016-05-03,8.01,8.08,7.55,7.74,4881221,0
2016-05-04,7.55,7.82,7.24,7.39,3728874,0
2016-05-05,7.52,7.77,7.31,7.56,3888908,0
2016-05-06,7.71,8.0901,7.6574,7.9,4090258,0
2016-05-09,7.59,7.59,7.11,7.25,3533047,0
2016-05-10,7.21,7.54,7.14,7.47,2281031,0
2016-05-11,7.73,7.9,7.43,7.76,3440717,0
2016-05-12,7.85,8.27,7.8,8.02,7029596,0
2016-05-13,8.03,8.73,7.98,8.48,6268640,0
2016-05-16,8.58,8.66,7.98,8.25,7061674,0
2016-05-17,8.25,8.665,8.1411,8.52,6139500,0
2016-05-18,8.25,8.49,7.47,7.6,6515671,0
2016-05-19,7.43,7.85,7.22,7.77,4884789,0
2016-05-20,7.9,8,7.62,7.94,3397580,0
2016-05-23,7.75,8.2,7.56,8.02,3845160,0
2016-05-24,7.73,7.83,7.31,7.33,4986677,0
2016-05-25,7.25,7.75,6.98,7.66,5624110,0
2016-05-26,7.88,7.98,7.57,7.72,3022686,0
2016-05-27,7.59,7.67,7.21,7.28,3860647,0
2016-05-31,7.2,7.69,7.1,7.53,4985371,0
2016-06-01,7.41,7.61,7.225,7.48,4022645,0
2016-06-02,7.4,7.69,7.31,7.5,3274024,0
2016-06-03,7.83,8.44,7.81,8.37,6998829,0
2016-06-06,8.42,8.48,8.14,8.42,4588234,0
2016-06-07,8.24,8.5,8.2,8.32,3201001,0
2016-06-08,8.65,8.99,8.62,8.78,5626159,0
2016-06-09,8.73,8.85,8.55,8.74,5213319,0
2016-06-10,8.86,9,8.4937,8.52,3976002,0
2016-06-13,8.7,9.1,8.68,8.92,5266804,0
2016-06-14,8.95,9.04,8.48,8.68,4187451,0
2016-06-15,8.72,9.41,8.66,9.29,5845194,0
2016-06-16,9.59,9.75,8.77,9.01,5941315,0
2016-06-17,9.16,9.46,9.105,9.3,21132830,0
2016-06-20,8.99,9.78,8.93,9.64,5344805,0
2016-06-21,9.44,9.44,9.15,9.3,3677432,0
2016-06-22,9.36,9.56,9.192,9.42,3509710,0
2016-06-23,9.38,9.69,9.32,9.48,5100996,0
2016-06-24,10.08,10.22,9.67,9.95,12216636,0
2016-06-27,10.17,10.45,9.6336,10.13,7916117,0
2016-06-28,9.89,10.23,9.78,9.98,4598997,0
2016-06-29,10.16,10.635,10.16,10.48,4696058,0
2016-06-30,10.61,10.75,10.28,10.66,4394738,0
2016-07-01,11.06,11.34,10.93,11.26,5406146,0
2016-07-05,11.5,11.528,10.97,11.4,5676322,0
2016-07-06,11.69,12.25,11.61,12.2,7906674,0
2016-07-07,12.03,12.06,11.56,11.8,5167137,0
2016-07-08,11.97,12.69,11.82,12.61,6779656,0
2016-07-11,12.52,12.98,12.33,12.78,7179907,0
2016-07-12,12.69,12.99,12.27,12.35,6571174,0
2016-07-13,12.58,13.08,12.4,13.01,5662020,0
2016-07-14,12.94,13.6899,12.71,13.64,6468931,0
2016-07-15,13.51,13.86,13.42,13.71,5143885,0
2016-07-18,13.71,13.99,13.54,13.99,5132407,0
2016-07-19,13.9,14,13.54,13.61,5012823,0
2016-07-20,13.06,13.09,12.23,12.46,6637808,0
2016-07-21,12.64,13.35,12.64,13.32,4716190,0
2016-07-22,13.21,13.55,13.04,13.42,3641416,0
2016-07-25,13.26,13.26,12.46,12.91,5398751,0
2016-07-26,13.16,13.6252,13.01,13.47,5346072,0
2016-07-27,13.7,14.3327,13.21,14.14,7720390,0
2016-07-28,14.59,15.07,14.22,14.74,7636331,0
2016-07-29,14.98,15.49,14.76,15.32,8945184,0
2016-08-01,15.48,15.74,15.12,15.64,6246604,0
2016-08-02,15.86,16.03,15.38,15.61,5699003,0
2016-08-03,15.5,15.8,14.8812,15.61,5165549,0
2016-08-04,15.53,15.85,15.33,15.74,3587534,0
2016-08-05,15.2,15.63,14.95,15.5,5445956,0
2016-08-08,15.39,15.98,15.32,15.68,4947868,0
2016-08-09,15.83,16.25,15.745,15.88,5505652,0
2016-08-10,16.3,16.4066,15.78,15.98,4913294,0
2016-08-11,15.98,16.27,15.68,15.83,6348774,0
2016-08-12,16.06,16.23,15.4536,15.65,5061685,0
2016-08-15,15.73,16,15.561,15.77,4180413,0
2016-08-16,15.8,15.96,15.31,15.58,4616585,0
2016-08-17,15.45,15.61,14.69,15.24,5712545,0
2016-08-18,15.33,15.63,15.18,15.59,4360264,0
2016-08-19,15.16,15.315,14.9,15.03,3800328,0
2016-08-22,14.61,14.93,14.4,14.76,4803327,0
2016-08-23,14.91,14.99,14.5,14.6,4322388,0
2016-08-24,14.35,14.36,12.78,12.92,8690808,0
2016-08-25,12.62,13.74,12.42,13.34,5539396,0
2016-08-26,13.54,14.215,12.93,13.68,10624046,0
2016-08-29,13.5,14.06,13.41,13.83,4700733,0
2016-08-30,13.86,14.175,12.61,12.76,10851790,0
2016-08-31,12.6,12.8,12.3,12.74,7704785,0
2016-09-01,12.58,13.21,12.43,13.05,6821637,0
2016-09-02,13.44,13.96,13.16,13.49,6656645,0
2016-09-06,13.89,14.95,13.82,14.9,8808388,0
2016-09-07,14.89,14.98,14.425,14.94,5920104,0
2016-09-08,14.95,15.35,14.65,14.82,5117527,0
2016-09-09,14.47,14.47,13.22,13.29,7214776,0
2016-09-12,12.75,13.3264,12.55,13.2,9587134,0
2016-09-13,12.84,13.08,11.88,12.17,9498817,0
2016-09-14,12.33,12.47,12.075,12.14,6485328,0
2016-09-15,12.16,12.61,11.62,12.36,8774351,0
2016-09-16,12.2,12.75,12.055,12.43,37069829,0
2016-09-19,12.76,12.92,12.41,12.58,5724488,0
2016-09-20,12.53,12.64,12.32,12.59,3846054,0
2016-09-21,12.94,13.35,12.72,13.28,7552396,0
2016-09-22,13.4,13.65,12.75,13,6441687,0
2016-09-23,12.91,13.18,12.47,12.56,4380796,0
2016-09-26,12.56,12.89,12.25,12.27,3835211,0
2016-09-27,12.17,12.17,11.45,11.8,5736823,0
2016-09-28,11.65,12.22,11.53,12.06,4748122,0
2016-09-29,11.8,12.15,11.7018,11.83,3998303,0
2016-09-30,12.11,12.24,11.79,11.83,5234559,0
2016-10-03,11.9,12.01,11.67,11.81,2981577,0
2016-10-04,11.12,11.26,10.5,10.6,6340800,0
2016-10-05,10.75,10.92,10.32,10.75,4854988,0
2016-10-06,10.35,10.87,10.16,10.71,5722868,0
2016-10-07,10.96,11.27,10.77,10.96,5900589,0
2016-10-10,11.04,11.235,10.9348,11.03,4070259,0
2016-10-11,10.88,11.06,10.63,10.73,4079893,0
2016-10-12,10.77,11.2038,10.74,11.04,3695624,0
2016-10-13,10.95,11.39,10.855,11.08,3743174,0
2016-10-14,10.9,11.18,10.54,10.59,4554080,0
2016-10-17,10.68,10.955,10.68,10.84,3912629,0
2016-10-18,11.06,11.245,10.88,11.24,4853090,0
2016-10-19,11.53,11.68,11.24,11.44,5016313,0
2016-10-20,11.45,11.48,11.115,11.31,2934049,0
2016-10-21,11.2,11.345,11.09,11.17,3419553,0
2016-10-24,11.29,11.4201,10.8701,11.09,3084336,0
2016-10-25,11.33,11.61,11.13,11.34,4812395,0
2016-10-26,11.28,11.34,10.74,10.99,4207541,0
2016-10-27,11.21,11.36,11.05,11.12,4059367,0
2016-10-28,11.19,11.295,10.785,10.99,4405377,0
2016-10-31,11.04,11.245,10.9099,11.18,4480637,0
2016-11-01,11.53,11.76,11.25,11.26,5397028,0
2016-11-02,11.58,11.7801,11.03,11.23,6341714,0
2016-11-03,11.15,11.52,11.15,11.46,5442131,0
2016-11-04,11.42,11.46,11.11,11.23,4998165,0
2016-11-07,10.89,11.27,10.86,11.17,4952766,0
2016-11-08,11.19,11.6,10.95,11.03,5808820,0
2016-11-09,11.95,11.98,10.645,10.96,8010394,0
2016-11-10,10.97,10.98,9.96,10.01,7831203,0
2016-11-11,9.9,10.03,9.03,9.15,9073404,0
2016-11-14,8.87,9.505,8.82,9.23,8045603,0
2016-11-15,9.18,9.65,9.05,9.62,5412151,0
2016-11-16,9.6,9.6,9.22,9.57,4074935,0
2016-11-17,9.6,10.09,9.34,9.51,4634845,0
2016-11-18,9.39,9.79,9.38,9.76,4037899,0
2016-11-21,9.95,10.175,9.87,10,3796580,0
2016-11-22,10.19,10.39,9.86,10.35,4198235,0
2016-11-23,9.92,9.92,9.4,9.47,5534708,0
2016-11-25,9.56,9.73,9.48,9.55,2057317,0
2016-11-28,9.81,9.84,9.595,9.82,3477450,0
2016-11-29,9.495,9.93,9.41,9.88,2632504,0
2016-11-30,9.84,9.88,9.525,9.65,2890228,0
2016-12-01,9.59,9.8,9.3,9.56,3973781,0
2016-12-02,9.73,10.29,9.67,10.26,4422125,0
2016-12-05,10.17,10.83,10.05,10.63,4628164,0
2016-12-06,10.54,10.98,10.33,10.41,3547708,0
2016-12-07,10.64,10.98,10.48,10.63,3531252,0
2016-12-08,10.63,10.67,10.25,10.49,2684923,0
2016-12-09,10.36,10.49,9.66,9.74,4295302,0
2016-12-12,9.83,10.18,9.74,9.9,3519508,0
2016-12-13,9.87,10.38,9.85,10.32,4441608,0
2016-12-14,10.42,10.585,9.83,9.84,4698513,0
2016-12-15,9.09,9.39,8.855,9,5824040,0
2016-12-16,9.06,9.2393,8.86,9.08,9846102,0
2016-12-19,9.08,9.22,8.9565,9.13,3529693,0
2016-12-20,8.8,9.14,8.75,9.05,3787652,0
2016-12-21,9.08,9.14,8.85,9.01,3148549,0
2016-12-22,8.82,9.075,8.7,8.72,3877201,0
2016-12-23,8.72,8.935,8.65,8.89,2263111,0
2016-12-27,9.05,9.2,8.94,9.14,2279200,0
2016-12-28,9.14,9.23,9.0442,9.23,2121453,0
2016-12-29,9.31,9.72,9.28,9.72,3337250,0
2016-12-30,9.76,9.978,9.065,9.09,3644866,0
2017-01-03,9.21,9.76,9.12,9.74,4599970,0
2017-01-04,9.82,9.93,9.645,9.92,4182319,0
2017-01-05,10.14,11.29,10.12,11.24,7238539,0
2017-01-06,11.14,11.35,10.44,10.53,4990760,0
2017-01-09,10.84,10.95,10.51,10.58,4730179,0
2017-01-10,10.69,11.17,10.67,10.97,3941915,0
2017-01-11,10.91,11.22,10.56,10.96,4209482,0
2017-01-12,11.34,11.35,10.73,10.89,3771501,0
2017-01-13,10.8,11.45,10.68,11.39,3644516,0
2017-01-17,11.87,11.93,11.535,11.6,3897490,0
2017-01-18,11.63,11.81,11.31,11.47,3464978,0
2017-01-19,11.31,11.43,11.01,11.19,2896199,0
2017-01-20,11.18,11.55,11.125,11.41,2868075,0
2017-01-23,11.59,12.05,11.5,11.9,3787040,0
2017-01-24,11.94,12.3,11.67,11.84,3830073,0
2017-01-25,11.6,11.61,11.15,11.43,4402339,0
2017-01-26,11.05,11.23,10.97,11.05,2669234,0
2017-01-27,11,11.3,10.97,11.26,2234116,0
2017-01-30,11.3,11.44,11.135,11.39,3871623,0
2017-01-31,11.69,11.76,11.5,11.65,3403773,0
2017-02-01,11.49,11.645,11.26,11.54,2935683,0
2017-02-02,11.86,11.935,11.4318,11.52,3688424,0
2017-02-03,11.51,11.82,11.43,11.69,2883561,0
2017-02-06,11.91,11.95,11.562,11.92,3451511,0
2017-02-07,11.86,11.96,11.57,11.68,2961537,0
2017-02-08,11.85,12.09,11.72,12.02,3561193,0
2017-02-09,11.51,11.57,9.37,9.39,15651696,0
2017-02-10,9.31,9.68,9.2,9.44,6575464,0
2017-02-13,9.41,9.75,9.34,9.38,5567378,0
2017-02-14,9.5,9.79,9.205,9.32,5615551,0
2017-02-15,9.24,9.275,9.04,9.15,4936224,0
2017-02-16,9.22,9.34,9.075,9.13,4872003,0
2017-02-17,9.11,9.185,8.85,8.88,4598642,0
2017-02-21,8.72,9.3,8.67,9.16,5132821,0
2017-02-22,8.89,9.0516,8.71,8.82,4394498,0
2017-02-23,9.03,9.16,8.77,8.87,4244819,0
2017-02-24,9.05,9.136,8.73,8.75,3653553,0
2017-02-27,8.72,9.23,8.42,8.49,8001261,0
2017-02-28,8.58,8.725,8.35,8.59,4620496,0
2017-03-01,8.34,8.57,8.23,8.56,7024560,0
2017-03-02,8.37,8.49,7.89,8.01,5225982,0
2017-03-03,7.95,8.225,7.77,8.18,8311145,0
2017-03-06,8.09,8.09,7.665,7.73,3676973,0
2017-03-07,7.61,7.895,7.52,7.6,4397995,0
2017-03-08,7.46,7.675,7.43,7.5,3043416,0
2017-03-09,7.42,7.6,7.32,7.33,2718443,0
2017-03-10,7.4,7.66,7.34,7.56,3020964,0
2017-03-13,7.64,7.8465,7.49,7.73,3126591,0
2017-03-14,7.69,7.73,7.3,7.38,2667788,0
2017-03-15,7.45,8.14,7.39,8.09,4608253,0
2017-03-16,8.29,8.3,7.94,8.03,3423893,0
2017-03-17,8.04,8.1703,7.86,7.95,5053366,0
2017-03-20,7.97,8.04,7.82,7.98,2564250,0
2017-03-21,7.98,8.07,7.72,7.91,4426432,0
2017-03-22,7.96,8.01,7.79,7.84,3254637,0
2017-03-23,7.87,7.97,7.71,7.92,3307970,0
2017-03-24,7.89,7.98,7.81,7.86,2388871,0
2017-03-27,8.09,8.16,7.84,8.11,3334784,0
2017-03-28,8.12,8.2,7.78,7.89,3302075,0
2017-03-29,7.86,8.085,7.82,7.92,2214347,0
2017-03-30,7.81,7.91,7.74,7.86,1882822,0
2017-03-31,7.86,8.13,7.83,8.08,2940884,0
2017-04-03,8.1,8.38,8.09,8.37,2842494,0
2017-04-04,8.53,8.6975,8.45,8.48,3605689,0
2017-04-05,8.42,8.52,8.3,8.45,3148999,0
2017-04-06,8.41,8.59,8.335,8.5,2628622,0
2017-04-07,8.8,8.9,8.52,8.64,4358877,0
2017-04-10,8.64,8.99,8.55,8.95,3260277,0
2017-04-11,9.15,9.75,9.1,9.69,6879443,0
2017-04-12,9.63,9.78,9.42,9.68,4504368,0
2017-04-13,9.89,10.24,9.81,9.82,6853444,0
2017-04-17,9.84,9.95,9.705,9.82,3401470,0
2017-04-18,9.71,9.91,9.56,9.87,3957635,0
2017-04-19,9.71,9.71,9.02,9.2,5737229,0
2017-04-20,9.26,9.38,9.095,9.35,3184906,0
2017-04-21,9.35,9.47,9.26,9.36,3156608,0
2017-04-24,9.07,9.51,9.03,9.28,3891976,0
2017-04-25,9.16,9.26,8.87,9.08,5060531,0
2017-04-26,9.03,9.43,8.97,9.36,5821727,0
2017-04-27,9.22,9.232,8.42,8.8,5766108,0
2017-04-28,8.89,9.09,8.7,9.06,4230190,0
2017-05-01,8.99,9.15,8.75,8.79,3339602,0
2017-05-02,8.73,8.885,8.59,8.61,4345992,0
2017-05-03,8.66,8.72,8.295,8.4,4764954,0
2017-05-04,8.24,8.33,8.07,8.23,4735634,0
2017-05-05,8.44,8.82,8.34,8.67,3366849,0
2017-05-08,8.65,8.79,8.56,8.68,3309167,0
2017-05-09,8.6,8.7,8.4901,8.65,2951604,0
2017-05-10,8.79,8.94,8.645,8.79,3515109,0
2017-05-11,8.87,9.23,8.83,9.13,3627840,0
2017-05-12,9.27,9.5,9.23,9.36,3248747,0
2017-05-15,9.58,9.6197,9.2,9.43,2869227,0
2017-05-16,9.52,9.74,9.5,9.69,3138624,0
2017-05-17,9.92,9.96,9.52,9.54,4569898,0
2017-05-18,9.38,9.39,8.86,9.3,4560595,0
2017-05-19,9.48,9.595,9.3984,9.44,4283078,0
2017-05-22,9.59,9.78,9.535,9.61,2590084,0
2017-05-23,9.66,9.7162,9.28,9.33,2424164,0
2017-05-24,9.33,9.65,9.26,9.63,3395779,0
2017-05-25,9.48,9.67,9.45,9.63,2465143,0
2017-05-26,9.8,9.98,9.75,9.87,2923370,0
2017-05-30,9.67,9.8,9.44,9.45,2244207,0
2017-05-31,9.48,9.51,9.12,9.28,2922506,0
2017-06-01,9.13,9.315,9.11,9.28,1777736,0
2017-06-02,9.42,9.48,9.25,9.36,2587425,0
2017-06-05,9.39,9.5,9.05,9.22,1951035,0
2017-06-06,9.37,9.68,9.32,9.68,3071873,0
2017-06-07,9.63,9.76,9.4375,9.74,2677913,0
2017-06-08,9.62,9.92,9.48,9.84,2586009,0
2017-06-09,9.64,9.92,9.6,9.74,2169631,0
2017-06-12,9.66,9.77,9.32,9.36,3970451,0
2017-06-13,9.3,9.4,9.09,9.39,2572411,0
2017-06-14,9.59,9.66,8.685,8.75,4198301,0
2017-06-15,8.63,8.93,8.46,8.54,3359521,0
2017-06-16,8.46,8.625,8.19,8.36,14812276,0
2017-06-19,8.31,8.67,8.31,8.48,3178930,0
2017-06-20,8.45,8.49,8.315,8.42,1513474,0
2017-06-21,8.35,8.53,8.2,8.39,2198132,0
2017-06-22,8.53,8.62,8.4,8.58,1976697,0
2017-06-23,8.71,8.78,8.545,8.67,4068483,0
2017-06-26,8.54,8.699,8.475,8.61,1530737,0
2017-06-27,8.73,8.77,8.51,8.53,2325715,0
2017-06-28,8.63,8.995,8.51,8.94,2281906,0
2017-06-29,8.82,8.91,8.5,8.58,2159373,0
2017-06-30,8.53,8.72,8.52,8.58,2202928,0
2017-07-03,8.4,8.43,8.24,8.26,1451016,0
2017-07-05,8.26,8.44,8.16,8.37,3060526,0
2017-07-06,8.4,8.445,8.04,8.08,2910947,0
2017-07-07,8.02,8.05,7.6747,7.83,3418473,0
2017-07-10,7.7,8.11,7.62,8.04,2768961,0
2017-07-11,8.03,8.14,7.84,8.11,2096284,0
2017-07-12,8.25,8.37,8.17,8.17,2202872,0
2017-07-13,8.16,8.215,7.9,7.97,1772486,0
2017-07-14,8.16,8.38,8.1173,8.25,2009146,0
2017-07-17,8.34,8.73,8.34,8.56,1936957,0
2017-07-18,8.68,8.85,8.45,8.47,2666361,0
2017-07-19,8.48,8.64,8.45,8.55,1639304,0
2017-07-20,8.52,8.72,8.52,8.66,1327577,0
2017-07-21,8.8,8.8222,8.64,8.78,1656439,0
2017-07-24,8.82,8.82,8.48,8.56,1731984,0
2017-07-25,8.63,8.7488,8.51,8.56,1983700,0
2017-07-26,8.53,9.04,8.45,8.98,2706275,0
2017-07-27,8.7,8.7,7.84,7.97,5677705,0
2017-07-28,8,8.25,7.991,8.22,2039130,0
2017-07-31,8.2,8.46,8.07,8.28,3333156,0
2017-08-01,8.3,8.44,8.23,8.4,2927432,0
2017-08-02,8.34,8.37,8.06,8.08,2213284,0
2017-08-03,8.05,8.12,7.89,7.9,2284409,0
2017-08-04,7.8,7.97,7.76,7.77,2314101,0
2017-08-07,7.74,7.825,7.63,7.65,1692942,0
2017-08-08,7.75,7.86,7.58,7.64,1967474,0
2017-08-09,7.86,7.88,7.61,7.72,1556452,0
2017-08-10,7.85,7.905,7.695,7.73,2804335,0
2017-08-11,7.72,7.87,7.64,7.76,1720859,0
2017-08-14,7.7,7.74,7.62,7.67,1351963,0
2017-08-15,7.52,7.71,7.51,7.61,1659588,0
2017-08-16,7.6,7.88,7.56,7.83,2683793,0
2017-08-17,7.87,7.96,7.67,7.68,1679650,0
2017-08-18,7.78,7.97,7.692,7.72,2355865,0
2017-08-21,7.74,8.19,7.73,8.18,2964264,0
2017-08-22,8.17,8.25,8.08,8.13,1600239,0
2017-08-23,8.13,8.25,8.06,8.21,1282354,0
2017-08-24,8.2,8.31,8.1,8.25,1428018,0
2017-08-25,8.3,8.31,8.14,8.17,1078487,0
2017-08-28,8.26,8.75,8.26,8.75,2560792,0
2017-08-29,8.92,9.16,8.63,8.75,3329595,0
2017-08-30,8.66,8.73,8.51,8.54,1506600,0
2017-08-31,8.62,8.83,8.575,8.75,1851546,0
2017-09-01,8.82,8.86,8.58,8.86,1687073,0
2017-09-05,9,9.3,8.98,9.28,3058023,0
2017-09-06,9.25,9.4,9.05,9.24,2678841,0
2017-09-07,9.37,9.3914,9.01,9.36,3229511,0
2017-09-08,9.35,9.3875,9.12,9.26,1903936,0
2017-09-11,9.09,9.24,8.9128,9.03,1957530,0
2017-09-12,9.01,9.51,8.991,9.38,2030687,0
2017-09-13,9.35,9.38,9.17,9.21,1728418,0
2017-09-14,9.1,9.33,9.07,9.19,2034569,0
2017-09-15,9.18,9.295,9.08,9.28,3512057,0
2017-09-18,9.19,9.31,9.15,9.2,1888702,0
2017-09-19,9.18,9.39,9.1301,9.26,1839572,0
2017-09-20,9.3,9.58,9.01,9.11,2800221,0
2017-09-21,8.96,9.27,8.91,9.04,2153505,0
2017-09-22,9.11,9.2264,8.98,9.08,2559739,0
2017-09-25,9.04,9.26,8.91,9.23,2958684,0
2017-09-26,9.14,9.29,9.09,9.19,2586559,0
2017-09-27,9.08,9.24,8.99,9.19,2799555,0
2017-09-28,9.18,9.31,9.1,9.26,1496882,0
2017-09-29,9.28,9.32,9.17,9.19,1511468,0
2017-10-02,9.16,9.44,9.12,9.4,2100629,0
2017-10-03,9.44,9.59,9.4,9.57,1964727,0
2017-10-04,9.63,9.87,9.61,9.72,1875747,0
2017-10-05,9.79,9.84,9.305,9.38,2314590,0
2017-10-06,9.27,9.4,8.97,9.26,2678528,0
2017-10-09,9.34,9.67,9.34,9.53,2733139,0
2017-10-10,9.58,9.58,9.022,9.04,2445724,0
2017-10-11,9.11,9.22,8.95,9.14,1956570,0
2017-10-12,9.12,9.16,9.04,9.08,929885,0
2017-10-13,9.16,9.16,8.915,8.94,1752053,0
2017-10-16,9.04,9.06,8.82,8.85,1792488,0
2017-10-17,8.78,8.81,8.53,8.59,1996732,0
2017-10-18,8.55,8.6,8.2,8.39,2321762,0
2017-10-19,8.39,8.45,8.26,8.37,1741382,0
2017-10-20,8.35,8.41,8.27,8.31,1187593,0
2017-10-23,8.25,8.38,8.2,8.34,2367721,0
2017-10-24,8.32,8.47,8.31,8.41,2078804,0
2017-10-25,8.36,8.3899,8.21,8.34,2504348,0
2017-10-26,7.86,7.87,7.38,7.52,7534961,0
2017-10-27,7.45,7.73,7.43,7.63,3524370,0
2017-10-30,7.57,7.79,7.55,7.74,2969973,0
2017-10-31,7.74,7.8,7.57,7.59,2088643,0
2017-11-01,7.69,7.74,7.52,7.53,2904163,0
2017-11-02,7.56,7.68,7.4,7.46,2243620,0
2017-11-03,7.47,7.54,7.33,7.4,1832436,0
2017-11-06,7.45,7.64,7.41,7.56,1473268,0
2017-11-07,7.54,7.585,7.48,7.53,1357902,0
2017-11-08,7.58,7.67,7.515,7.57,2776998,0
2017-11-09,7.56,7.6199,7.41,7.44,1755342,0
2017-11-10,7.45,7.46,7.17,7.17,2377618,0
