Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,31.08,34.27,31,32.9,1727333,0
2005-02-28,32.71,32.87,31.85,32.51,561813,0
2005-03-01,32.63,32.63,31.68,31.79,536206,0
2005-03-02,31.52,31.76,30.36,31.49,853803,0
2005-03-03,31.36,31.5,31,31.49,309449,0
2005-03-04,31.77,32.85,31.77,32.84,560502,0
2005-03-07,32.84,33.26,31.9,31.92,450167,0
2005-03-08,31.84,32.3,31.34,31.74,1347362,0
2005-03-09,31.7,31.89,31,31,488886,0
2005-03-10,31.33,31.43,30.58,31.18,507510,0
2005-03-11,31.18,32.4,31.06,31.52,348864,0
2005-03-14,31.48,31.74,30.92,31.4,352035,0
2005-03-15,31.53,33.42,31.37,33.28,1049509,0
2005-03-16,33.34,33.74,32.33,32.92,567347,0
2005-03-17,32.78,33.93,32.75,33.34,798460,0
2005-03-18,33.46,33.79,33.28,33.49,547990,0
2005-03-21,33.54,33.93,32.81,33.51,368214,0
2005-03-22,33.68,34.7,33.35,33.63,693803,0
2005-03-23,33.41,33.56,32.11,32.5,610008,0
2005-03-24,32.82,34.33,32.8,33.03,970669,0
2005-03-28,31.11,31.16,28.86,30,1614103,0
2005-03-29,29.58,30.37,28.77,28.85,953047,0
2005-03-30,28.69,29.6,28.55,29.57,365838,0
2005-03-31,29.81,30.45,29.64,30.26,494348,0
2005-04-01,30.31,30.92,29.8,30.06,328093,0
2005-04-04,30.08,30.45,29.9,30.42,321836,0
2005-04-05,30.54,30.99,30.42,30.77,241733,0
2005-04-06,31.1,31.43,30.77,31.15,273922,0
2005-04-07,31.31,32.18,31.3,32.08,220184,0
2005-04-08,31.95,32.12,30.78,30.84,282080,0
2005-04-11,30.75,31.34,30.75,31,240321,0
2005-04-12,30.9,31.06,30.31,30.86,600718,0
2005-04-13,30.64,30.9,28.67,29.27,978398,0
2005-04-14,28.98,29.13,26.56,27.45,909678,0
2005-04-15,27.19,28.15,26.75,26.94,492261,0
2005-04-18,26.65,27.8,26.65,27.52,400126,0
2005-04-19,27.31,28.85,27.31,28.64,404945,0
2005-04-20,28.97,28.97,27.71,27.87,263330,0
2005-04-21,28.27,28.73,27.76,28.53,209301,0
2005-04-22,28.72,28.87,27.44,27.85,267963,0
2005-04-25,27.79,28.19,27.67,27.95,229807,0
2005-04-26,28,28,26.58,26.73,470873,0
2005-04-27,26.75,26.75,24.26,24.48,1442449,0
2005-04-28,24.27,24.27,22.85,23.03,889035,0
2005-04-29,23.36,23.61,22.82,23.3,586386,0
2005-05-02,23.42,23.87,22.91,23.58,400902,0
2005-05-03,23.46,24.16,23.01,23.44,277652,0
2005-05-04,23.35,24.34,23.33,24.33,304611,0
2005-05-05,24.36,25.48,22.89,23.51,832968,0
2005-05-06,23.77,23.86,23.11,23.49,321672,0
2005-05-09,23.67,24.12,23.44,23.84,387117,0
2005-05-10,23.7,23.87,22.54,22.79,633220,0
2005-05-11,22.79,23.17,22.31,22.35,342381,0
2005-05-12,22.46,22.46,20.32,20.82,723056,0
2005-05-13,20.64,20.95,20.26,20.6,1076755,0
2005-05-16,20.6,21.11,20.39,20.47,722060,0
2005-05-17,20.47,21.4,20.42,21.28,405226,0
2005-05-18,21.44,22.39,21.25,21.84,879846,0
2005-05-19,22,22.27,21.44,21.65,424310,0
2005-05-20,21.66,21.75,21.42,21.7,189916,0
2005-05-23,21.71,22.3,21.44,22.25,244536,0
2005-05-24,22.21,22.46,21.75,21.87,354593,0
2005-05-25,21.9,22.2,21.3,22.07,641635,0
2005-05-26,22.24,22.61,22.19,22.51,331457,0
2005-05-27,22.61,23.3,22.46,23.02,262579,0
2005-05-31,23.1,23.1,21.95,22.41,294467,0
2005-06-01,22.35,23.04,22.35,23.04,721887,0
2005-06-02,23.07,23.31,22.9,23.15,306948,0
2005-06-03,23.06,23.96,23.06,23.19,344920,0
2005-06-06,23.22,23.38,22.65,22.81,247829,0
2005-06-07,22.92,23.12,22.39,22.43,197548,0
2005-06-08,22.55,22.93,22.36,22.84,364827,0
2005-06-09,22.8,23.35,22.64,22.85,726221,0
2005-06-10,22.77,23.14,22.65,23,287808,0
2005-06-13,22.99,23.1,22.61,22.95,215578,0
2005-06-14,22.89,22.94,22.46,22.57,287014,0
2005-06-15,22.65,22.9,22.31,22.5,366294,0
2005-06-16,22.64,23.13,22.3,23.04,782643,0
2005-06-17,23.02,24.16,22.92,23.62,450243,0
2005-06-20,23.47,23.78,23,23.09,191493,0
2005-06-21,23.07,23.53,22.81,22.92,152639,0
2005-06-22,22.86,23.31,22.25,22.57,327277,0
2005-06-23,22.65,22.65,21.04,21.15,876737,0
2005-06-24,21.15,21.15,20.16,20.67,1109558,0
2005-06-27,20.7,20.7,20.18,20.25,462634,0
2005-06-28,20.3,20.71,20.26,20.35,523229,0
2005-06-29,20.5,20.83,20.2,20.8,211019,0
2005-06-30,20.82,21.08,20.37,20.4,412328,0
2005-07-01,20.43,20.58,20.12,20.25,151817,0
2005-07-05,20.2,20.9,20,20.82,388829,0
2005-07-06,20.82,20.93,20.42,20.56,214576,0
2005-07-07,20.26,20.64,20,20.6,196610,0
2005-07-08,20.65,21.8,20.65,21.66,734458,0
2005-07-11,22.44,24.02,22.44,23.9,1019476,0
2005-07-12,23.84,24.37,23.17,24.05,492662,0
2005-07-13,24.15,24.41,23.65,24.11,1084808,0
2005-07-14,23.41,23.85,23.06,23.22,942953,0
2005-07-15,23.05,23.22,22.64,23.16,224718,0
2005-07-18,23.21,23.71,22.93,23.31,264952,0
2005-07-19,23.37,23.82,22.84,23.76,261484,0
2005-07-20,23.66,24.63,23.53,24.54,229894,0
2005-07-21,24.66,24.9,24.23,24.67,263904,0
2005-07-22,24.82,25.18,24.03,24.89,223369,0
2005-07-25,24.9,24.9,23.7,24.28,172590,0
2005-07-26,24.31,24.36,23.5,24.16,170972,0
2005-07-27,24.44,24.44,23.5,23.72,214673,0
2005-07-28,23.82,24.99,23.53,24.78,275536,0
2005-07-29,24.78,25,24.2,24.47,356979,0
2005-08-01,24.69,25.24,24.43,24.76,267222,0
2005-08-02,24.8,25.89,24.8,25.78,341617,0
2005-08-03,25.74,26.4,25.6,26.32,598206,0
2005-08-04,26.37,26.37,25.46,25.8,757842,0
2005-08-05,25.76,26.23,25.34,25.91,339029,0
2005-08-08,26.01,26.6,25.7,25.78,333792,0
2005-08-09,25.86,26.32,25.4,26.08,288736,0
2005-08-10,26.18,26.5,25.67,26.12,448025,0
2005-08-11,26.28,27.26,26.14,26.59,462126,0
2005-08-12,26.5,27.43,26.2,27.15,480621,0
2005-08-15,27.29,27.6,26.8,27.49,333583,0
2005-08-16,27.6,27.6,27,27.11,277101,0
2005-08-17,27,27.46,26.72,27.11,521607,0
2005-08-18,27.07,27.07,25.97,26.15,576466,0
2005-08-19,26.2,26.52,25.95,25.99,550751,0
2005-08-22,25.9,26.65,25.72,26.57,275892,0
2005-08-23,26.6,26.72,25.75,25.99,206285,0
2005-08-24,25.9,25.9,24.75,24.87,490243,0
2005-08-25,24.76,25.05,24.62,24.83,659216,0
2005-08-26,24.82,24.93,24.29,24.48,122390,0
2005-08-29,24.47,24.75,23.92,24.5,240063,0
2005-08-30,24.67,24.67,24.06,24.32,280622,0
2005-08-31,24.28,24.28,23.7,24.2,235327,0
2005-09-01,24,25.27,24,25.11,220055,0
2005-09-02,25.32,25.48,24.41,24.64,235037,0
2005-09-06,24.74,25.13,24.49,24.88,150832,0
2005-09-07,24.97,25.16,24.33,24.81,203216,0
2005-09-08,24.7,24.87,24.51,24.63,99908,0
2005-09-09,24.64,24.93,24.45,24.55,124684,0
2005-09-12,24.47,24.94,24.3,24.69,141294,0
2005-09-13,24.54,24.73,23.68,23.8,178806,0
2005-09-14,23.69,23.95,23.57,23.68,218591,0
2005-09-15,23.8,23.8,23.2,23.25,222827,0
2005-09-16,23.42,23.45,23.19,23.24,593795,0
2005-09-19,23.3,23.32,23.06,23.19,178389,0
2005-09-20,23.25,23.5,22.77,22.83,252153,0
2005-09-21,22.91,23.4,22.79,23.13,324574,0
2005-09-22,23.08,23.21,22.58,22.6,268737,0
2005-09-23,22.18,22.18,21.52,21.86,554074,0
2005-09-26,21.98,22.67,21.73,22.45,605434,0
2005-09-27,22.41,22.84,22.26,22.63,233599,0
2005-09-28,22.82,23.05,22.37,22.57,202342,0
2005-09-29,22.61,22.65,22.02,22.64,295025,0
2005-09-30,22.6,22.84,22.32,22.48,118906,0
2005-10-03,22.46,22.89,22.11,22.13,189936,0
2005-10-04,22.11,22.21,21.53,21.63,282613,0
2005-10-05,21.52,21.74,20.91,21.04,485101,0
2005-10-06,21.05,21.68,20.76,21.03,355485,0
2005-10-07,21.17,21.5,20.8,21,353291,0
2005-10-10,20.88,21.17,20.6,20.75,235451,0
2005-10-11,20.95,21.45,20.61,20.98,448387,0
2005-10-12,20.88,21.37,20.04,20.7,473306,0
2005-10-13,20.65,20.71,20.1,20.6,462993,0
2005-10-14,20.77,21.5,20.52,21.16,308021,0
2005-10-17,21.42,21.82,21.01,21.56,275435,0
2005-10-18,21.41,21.85,20.5,20.58,736310,0
2005-10-19,20.49,21.4,20.25,21.4,281413,0
2005-10-20,21.35,21.68,20.89,21.06,293924,0
2005-10-21,21.11,22.33,20.96,21.81,557064,0
2005-10-24,21.88,22.54,21.77,22.39,234899,0
2005-10-25,22.3,22.75,22.05,22.75,264145,0
2005-10-26,20.65,21.48,18.83,19.22,2073807,0
2005-10-27,19.14,19.17,17.95,18,554555,0
2005-10-28,18.14,18.27,17.82,17.87,502929,0
2005-10-31,17.96,18.41,17.96,18.18,441281,0
2005-11-01,18.18,18.29,17.97,18.19,300154,0
2005-11-02,18.19,18.64,18.18,18.64,422857,0
2005-11-03,18.69,19.25,18.6,18.83,433438,0
2005-11-04,18.85,19.2,18.71,19.19,275686,0
2005-11-07,19.35,19.55,18.95,19.44,313236,0
2005-11-08,19.39,19.94,19.32,19.89,374916,0
2005-11-09,19.92,20.88,19.82,20.59,591327,0
2005-11-10,20.61,20.9,20.03,20.76,230024,0
2005-11-11,20.73,20.9,20.33,20.36,340552,0
2005-11-14,20.34,20.5,20.17,20.33,222205,0
2005-11-15,20.32,20.91,20.17,20.38,340978,0
2005-11-16,20.39,20.9,20.19,20.82,405609,0
2005-11-17,20.9,21.17,20.49,20.89,198949,0
2005-11-18,21.11,21.11,20.62,21.05,161612,0
2005-11-21,21.05,21.58,20.78,21.5,243959,0
2005-11-22,21.5,21.5,20.95,21,541298,0
2005-11-23,20.97,22.03,20.9,21.64,541585,0
2005-11-25,21.52,22.3,21.52,22.05,62748,0
2005-11-28,22.19,22.19,21.81,21.94,189931,0
2005-11-29,22.19,22.92,22.16,22.77,445914,0
2005-11-30,22.64,23.3,22.5,23.15,590431,0
2005-12-01,23.15,23.96,23.15,23.67,509147,0
2005-12-02,23.82,23.82,23.07,23.5,329816,0
2005-12-05,23.33,23.92,23.18,23.75,318695,0
2005-12-06,23.95,24.95,23.7,24.81,691424,0
2005-12-07,24.64,25.5,24.64,24.89,529319,0
2005-12-08,25,25.04,24.36,24.69,323275,0
2005-12-09,24.91,25.28,24.51,25.16,515217,0
2005-12-12,25.15,25.35,23.99,24.08,355687,0
2005-12-13,24.05,24.39,23.9,24.05,278429,0
2005-12-14,24.23,24.35,23.6,23.67,273955,0
2005-12-15,25.09,26.25,24.76,25.19,1080812,0
2005-12-16,25.2,25.88,24.79,24.87,621455,0
2005-12-19,24.7,25.36,23.73,24.19,609405,0
2005-12-20,24.23,24.57,23.93,24.14,224121,0
2005-12-21,24.27,25.07,24.2,24.85,422596,0
2005-12-22,25.1,25.9,24.86,25.78,469993,0
2005-12-23,25.99,25.99,25.5,25.88,199760,0
2005-12-27,26,26,25.33,25.45,292731,0
2005-12-28,25.57,26.57,25.57,26.56,331575,0
2005-12-29,26.56,26.79,26.28,26.59,186592,0
2005-12-30,26.52,26.65,26.14,26.21,239460,0
2006-01-03,26.16,27.68,26.14,27.68,470579,0
2006-01-04,27.7,29.1,27.47,28.84,1456677,0
2006-01-05,28.84,29.12,28.7,28.74,763297,0
2006-01-06,28.95,29,28.45,28.52,559233,0
2006-01-09,28.99,29.8,28.7,29.14,478529,0
2006-01-10,28.45,28.88,27.77,28.62,793178,0
2006-01-11,28.5,28.79,28.11,28.31,361006,0
2006-01-12,28.47,28.87,27.8,28.31,414153,0
2006-01-13,28.72,29.12,28.57,28.79,466460,0
2006-01-17,28.74,29.75,28.35,29.42,455480,0
2006-01-18,29.31,29.88,28.85,28.98,507588,0
2006-01-19,29.07,30.48,29.02,30.4,428811,0
2006-01-20,30.5,30.6,29.23,29.46,363975,0
2006-01-23,30.31,30.31,29.15,29.75,464139,0
2006-01-24,30,31.18,29.55,30.89,662018,0
2006-01-25,31.06,31.49,30.86,31.16,483863,0
2006-01-26,31.19,33.57,31.18,33.44,2144865,0
2006-01-27,33,35.12,32.78,33.89,1489169,0
2006-01-30,33.9,34.18,33.39,33.71,424651,0
2006-01-31,33.61,34.29,33.46,34.08,577621,0
2006-02-01,34.05,35.26,33.39,35.13,690379,0
2006-02-02,34.9,36.27,34.3,35.61,1278631,0
2006-02-03,35.3,36.68,34.74,35.74,549156,0
2006-02-06,37.27,38.68,36.95,38.1,1235703,0
2006-02-07,38.5,39.07,36.15,36.47,1811544,0
2006-02-08,36.8,36.95,34.45,35.93,1092996,0
2006-02-09,36.07,37.2,35.91,36.2,554038,0
2006-02-10,36.2,36.27,34.01,35.4,905536,0
2006-02-13,35.23,35.36,33.87,34.23,862767,0
2006-02-14,34.43,36.27,33.83,35.91,707930,0
2006-02-15,35.97,36.69,35.27,35.9,605091,0
2006-02-16,36.04,36.5,35.05,36.25,502336,0
2006-02-17,36.27,36.9,35.98,36.47,328771,0
2006-02-21,36.7,37.74,36.33,37.3,736336,0
2006-02-22,37.12,37.74,37,37.52,503649,0
2006-02-23,35.2,37.41,34.27,36.79,1368398,0
2006-02-24,36.66,37.3,36.2,36.47,915590,0
2006-02-27,36.34,36.53,35.37,35.84,860155,0
2006-02-28,36,36.31,35.16,35.59,541629,0
2006-03-01,35.9,37.47,35.61,37.01,668998,0
2006-03-02,36.9,38.32,36.57,37.85,582509,0
2006-03-03,37.85,38.53,37.3,38.01,418750,0
2006-03-06,38.13,38.5,37,37.54,329880,0
2006-03-07,37.3,37.3,35.24,35.85,599310,0
2006-03-08,35.6,35.64,33.87,34.78,703687,0
2006-03-09,34.95,35.88,34.15,35.15,500382,0
2006-03-10,35.18,35.54,34.4,35.47,699546,0
2006-03-13,35.61,35.86,35.31,35.54,230551,0
2006-03-14,35.6,36.24,34.94,36.01,1686225,0
2006-03-15,36.15,36.84,35.86,36.2,504810,0
2006-03-16,36.36,36.36,35.5,36,628450,0
2006-03-17,36.05,36.7,35.46,36.22,383275,0
2006-03-20,36.37,36.72,35.74,36.12,329575,0
2006-03-21,35.98,36.3,35.16,35.25,425228,0
2006-03-22,35.19,36.02,35.19,35.56,402036,0
2006-03-23,35.36,37.44,35.29,37.21,782669,0
2006-03-24,37.25,38.85,37.25,38.26,891094,0
2006-03-27,38.4,39.82,38.26,39.34,651693,0
2006-03-28,39.42,40.25,38.58,39.96,751748,0
2006-03-29,39.85,42.02,39.85,41.4,916579,0
2006-03-30,43.29,44.5,42.75,43.42,1440375,0
2006-03-31,43.43,43.81,42.05,42.45,764165,0
2006-04-03,42.61,44.17,42.56,43.65,531715,0
2006-04-04,42.61,43.75,42.5,43.63,685362,0
2006-04-05,44.28,49.11,44.28,48.7,3225118,0
2006-04-06,48.7,48.7,45.75,47,1392542,0
2006-04-07,47.4,47.73,46.69,46.79,441400,0
2006-04-10,47.25,48.8,46.08,46.95,613791,0
2006-04-11,48.75,49.45,46.22,46.61,838023,0
2006-04-12,46.65,47.31,45.75,47.01,391711,0
2006-04-13,46.86,48.25,46.25,47.51,304639,0
2006-04-17,47.71,48.94,47.65,48.56,405148,0
2006-04-18,48.89,51.83,48.63,51.15,2139718,0
2006-04-19,51.4,51.43,50.06,51.2,876074,0
2006-04-20,50.05,51.01,47.58,49.24,845953,0
2006-04-21,49.68,50.51,48.75,49.93,682158,0
2006-04-24,49.99,49.99,48.92,49.2,376091,0
2006-04-25,49.35,49.99,48.63,48.92,593483,0
2006-04-26,48.92,51.2,48.79,49.03,471945,0
2006-04-27,48.04,48.23,44.27,45.68,1958760,0
2006-04-28,45.88,47.93,45.5,47.61,1150248,0
2006-05-01,48.49,49.28,47.51,48.57,542550,0
2006-05-02,48.78,51.3,48.36,50.77,1228338,0
2006-05-03,50.5,50.63,47.83,49.98,741306,0
2006-05-04,50.1,51.79,49.57,51.26,575162,0
2006-05-05,51.6,52.69,51.38,51.5,438212,0
2006-05-08,52.26,54.46,51.69,53.86,971146,0
2006-05-09,53.9,56.09,53.74,55.88,829563,0
2006-05-10,55.4,56.4,53.73,55.16,516969,0
2006-05-11,55.44,56.57,52.92,53.14,701863,0
2006-05-12,53.15,53.24,48.54,50.41,1926145,0
2006-05-15,49.26,49.53,46.11,47.2,1221594,0
2006-05-16,47.37,48.7,45.55,47.33,687442,0
2006-05-17,46.86,48.07,44.05,44.86,946147,0
2006-05-18,45.35,46.14,42.88,43.09,573912,0
2006-05-19,42.93,43.5,39.43,42.5,1598586,0
2006-05-22,41.86,42.24,39.44,40.33,1264691,0
2006-05-23,41.3,44.16,41.3,42.11,1056127,0
2006-05-24,41.99,43.04,40.34,41.99,838937,0
2006-05-25,42.62,44.72,41.73,44.23,584644,0
2006-05-26,44.55,45.15,44.3,44.69,683995,0
2006-05-30,44.65,45,40.92,41.14,682357,0
2006-05-31,41.65,42.8,41.18,41.65,829388,0
2006-06-01,41.17,42.15,39.92,42.1,1251983,0
2006-06-02,43.23,43.25,41.58,41.94,500253,0
2006-06-05,42.05,42.54,39.6,39.89,849718,0
2006-06-06,39.62,40.39,38.42,39.34,811669,0
2006-06-07,39.27,39.94,37.12,37.28,1097622,0
2006-06-08,37.13,37.45,34.11,36.49,1394196,0
2006-06-09,37.37,38.49,36.12,36.65,709996,0
2006-06-12,36.64,37.26,34.53,34.99,834501,0
2006-06-13,34.41,35.11,31.28,31.99,1945381,0
2006-06-14,32.11,33.05,31.78,32.43,931521,0
2006-06-15,33.15,35.49,32.81,34.98,1718513,0
2006-06-16,34.96,35.05,33.32,34.05,881541,0
2006-06-19,34.32,34.46,31.8,32.13,680576,0
2006-06-20,32.75,33.51,32.17,32.25,756518,0
2006-06-21,32.25,33.32,31.93,32.89,1421387,0
2006-06-22,32.85,33.12,31.65,32.55,905301,0
2006-06-23,32.4,33.7,32.02,33.11,847720,0
2006-06-26,33.48,34.66,32.86,33.86,1247921,0
2006-06-27,33.89,34.12,32.46,32.96,880192,0
2006-06-28,33.22,33.51,32.43,32.98,600608,0
2006-06-29,33.25,35.41,33.25,35.41,801422,0
2006-06-30,35.55,36.32,35.01,35.69,1030181,0
2006-07-03,36.02,39.16,36,39.03,853161,0
2006-07-05,38.74,38.83,36.5,37.25,1238384,0
2006-07-06,37.25,38.27,36.88,37.35,800076,0
2006-07-07,37.49,38.26,36.92,37.11,621368,0
2006-07-10,37.25,37.66,36.18,36.41,580231,0
2006-07-11,35.51,35.81,34.59,35.61,638329,0
2006-07-12,35.75,36.66,35.6,35.94,777143,0
2006-07-13,35.56,35.88,34.22,34.23,1163874,0
2006-07-14,34.15,34.55,33.01,33.85,703209,0
2006-07-17,33.98,33.98,32.33,32.74,602854,0
2006-07-18,33.02,33.71,32.03,32.52,824829,0
2006-07-19,32.69,34.43,32.68,34.2,538449,0
2006-07-20,34.39,34.39,32.09,32.1,798961,0
2006-07-21,32,32.16,30.69,30.95,692311,0
2006-07-24,31.29,32.58,30.95,32.47,657341,0
2006-07-25,32.55,33.15,31.05,32.42,708836,0
2006-07-26,32.18,32.36,31.06,31.61,615347,0
2006-07-27,31.91,32.34,30.43,30.73,525393,0
2006-07-28,31.82,32.62,30.07,32.35,981433,0
2006-07-31,30.15,31.41,29.6,30.87,2041076,0
2006-08-01,30.52,31.38,30.32,31.18,1569950,0
2006-08-02,31.78,35.15,31.67,34.8,1856536,0
2006-08-03,35.76,37.13,34.28,36.91,1634858,0
2006-08-04,37.2,37.78,34.89,35.19,1118075,0
2006-08-07,35.02,36.22,34.97,35.92,574731,0
2006-08-08,36.02,37.19,35.19,35.52,896497,0
2006-08-09,35.97,36.14,34.43,34.7,528864,0
2006-08-10,34.39,34.67,33.5,34.57,446299,0
2006-08-11,34.39,34.61,33.39,33.43,369100,0
2006-08-14,33.85,34.01,32.96,32.99,364603,0
2006-08-15,33.2,33.87,32.79,33.31,544680,0
2006-08-16,33.66,34.8,33.37,34.75,426086,0
2006-08-17,34.55,34.79,33.15,33.36,600800,0
2006-08-18,35.13,35.52,34.26,34.7,709388,0
2006-08-21,35.31,35.68,34.63,35.03,664147,0
2006-08-22,35.24,35.25,33.41,33.86,652055,0
2006-08-23,34.71,36,34.09,35,763372,0
2006-08-24,35.4,35.43,33.5,33.95,633520,0
2006-08-25,34.05,34.43,33.76,34.2,337486,0
2006-08-28,34.35,34.47,33.63,33.84,371159,0
2006-08-29,34.01,34.28,33.3,34.28,533382,0
2006-08-30,34.4,36,34.33,34.7,1053155,0
2006-08-31,35.08,35.37,34.58,34.71,709767,0
2006-09-01,35.21,35.93,34.45,35.4,534489,0
2006-09-05,35.69,36.71,35.42,36.43,893187,0
2006-09-06,36.11,36.11,34.36,34.43,685264,0
2006-09-07,34.68,34.7,33.24,33.57,701407,0
2006-09-08,33.59,33.71,33.1,33.26,433290,0
2006-09-11,33.09,33.2,30.95,31.27,1025113,0
2006-09-12,31.26,33.1,31.19,32.15,733809,0
2006-09-13,32.35,33.3,32.26,33.1,656309,0
2006-09-14,33.26,33.55,32.5,32.62,623889,0
2006-09-15,33.02,33.27,32.59,33.05,638189,0
2006-09-18,33.32,33.54,32.98,33.45,552760,0
2006-09-19,33.56,33.56,32,32.54,481985,0
2006-09-20,32.65,32.9,31.71,31.81,498717,0
2006-09-21,31.8,33.28,31.8,32.94,823133,0
2006-09-22,32.94,33.19,32.04,32.55,566330,0
2006-09-25,32.5,32.5,30.6,31.34,1089189,0
2006-09-26,31.25,31.84,31,31.81,826400,0
2006-09-27,31.5,32.98,31.5,32.9,509765,0
2006-09-28,32.99,33.35,32.33,32.37,249428,0
2006-09-29,32.59,34.41,32.45,33.65,678390,0
2006-10-02,33.65,34.35,33,33.05,830933,0
2006-10-03,32.76,32.9,31,31.08,810583,0
2006-10-04,30.87,31.2,30.31,30.9,1256440,0
2006-10-05,30.96,31.48,30.6,31.28,1103560,0
2006-10-06,31.05,31.5,30.58,31.14,621065,0
2006-10-09,31.27,33,31.05,32.42,1023014,0
2006-10-10,32.38,33.54,32.16,33.54,740692,0
2006-10-11,32.46,33.37,32.18,33.18,885972,0
2006-10-12,33.54,34.59,33.01,34.54,789956,0
2006-10-13,34.7,36.16,34.7,36.13,973119,0
2006-10-16,36.51,36.97,36.3,36.89,591679,0
2006-10-17,36.56,36.94,35.76,36.5,791452,0
2006-10-18,36.78,37.07,35.78,36.19,466922,0
2006-10-19,36.15,37.25,35.78,37.07,793086,0
2006-10-20,37.16,37.56,36.57,36.68,394995,0
2006-10-23,36.76,36.76,36.01,36.2,490486,0
2006-10-24,36.26,36.8,36.03,36.67,990102,0
2006-10-25,36.25,36.3,34,35.48,1557708,0
2006-10-26,35.62,35.97,34.58,35.35,547518,0
2006-10-27,35.19,39.75,35.04,38.99,1384331,0
2006-10-30,38.5,38.86,37.35,37.44,744407,0
2006-10-31,37.33,39.69,37.12,38.92,910903,0
2006-11-01,39,39.15,36.75,36.8,883518,0
2006-11-02,36.73,38.06,36.73,37.87,886195,0
2006-11-03,38.05,38.4,37.53,37.58,549123,0
2006-11-06,37.68,39.37,37.6,39.28,543366,0
2006-11-07,39.09,39.51,38.5,38.67,583412,0
2006-11-08,38.4,38.96,37.8,37.99,562201,0
2006-11-09,38.26,40.47,38.03,39.96,788108,0
2006-11-10,39.98,40.05,37.89,38.13,597096,0
2006-11-13,37.93,38.01,36.04,37.45,1059623,0
2006-11-14,37.55,37.79,36.77,37.67,622537,0
2006-11-15,37.31,38.46,37.01,37.7,424444,0
2006-11-16,37.97,38.54,37.32,37.52,439934,0
2006-11-17,37.28,37.47,36.2,37.27,445542,0
2006-11-20,37.7,39.28,37.41,37.95,570502,0
2006-11-21,37.9,39.68,37.75,39.49,688620,0
2006-11-22,40.27,41.33,40.11,40.91,874720,0
2006-11-24,40.57,40.9,40,40.45,181104,0
2006-11-27,40.04,40.27,39.24,39.26,447440,0
2006-11-28,39.22,39.61,38.56,39.5,445838,0
2006-11-29,39.65,41.48,39.64,41.36,464174,0
2006-11-30,41.49,42.73,41.49,42.66,725208,0
2006-12-01,42.66,44.02,42.33,43.82,1080392,0
2006-12-04,43.82,45.38,43.03,45.35,874676,0
2006-12-05,45.53,45.53,43.1,43.48,1026398,0
2006-12-06,43.47,44.08,42.57,43.7,836842,0
2006-12-07,43.62,43.99,42.86,43.27,522493,0
2006-12-08,43.15,43.79,42.65,43.59,464353,0
2006-12-11,43.68,44.69,43.23,44.23,410692,0
2006-12-12,43.95,44.07,43.02,43.75,443427,0
2006-12-13,43.98,46.41,43.77,46.12,3135781,0
2006-12-14,46.35,47.34,45.23,45.26,817726,0
2006-12-15,45.49,45.74,44.18,44.26,786224,0
2006-12-18,44.51,45.01,43.32,43.35,645756,0
2006-12-19,43.38,43.68,42.25,43.62,981286,0
2006-12-20,43.62,43.8,42.2,42.5,913881,0
2006-12-21,42.36,42.51,40.86,41.33,932550,0
2006-12-22,41.18,42.41,40.5,42.28,447789,0
2006-12-26,42.12,42.89,42.05,42.71,241234,0
2006-12-27,42.67,44.21,42.67,44.18,412534,0
2006-12-28,44.23,45.32,43.99,45.03,691115,0
2006-12-29,45,45.08,44.1,44.65,530287,0
2007-01-03,45.07,45.07,39.71,42.09,1164774,0
2007-01-04,41.95,42.31,41.05,42.04,590085,0
2007-01-05,41.59,41.9,39.3,39.4,1080557,0
2007-01-08,39.44,40.49,39.13,40.2,728764,0
2007-01-09,40.05,40.57,38.65,39.37,764527,0
2007-01-10,39.87,41.55,39.87,41.13,921885,0
2007-01-11,41.2,41.84,40.86,41.78,865409,0
2007-01-12,41.87,43.2,41.54,43.03,575649,0
2007-01-16,42.96,43.45,41.75,41.99,502656,0
2007-01-17,41.76,43.12,41.55,42.29,486718,0
2007-01-18,42.16,43.23,41.35,41.4,435713,0
2007-01-19,41.43,42.66,41.35,42.28,305384,0
2007-01-22,40.74,42.15,40,40.59,756215,0
2007-01-23,40.31,42,40.21,41.95,442281,0
2007-01-24,42,43.42,41.18,43.2,655559,0
2007-01-25,43.85,44.62,42.57,43.04,515788,0
2007-01-26,42.95,45.5,42.64,44.57,763154,0
2007-01-29,44.52,44.67,43.2,43.61,564259,0
2007-01-30,43.87,45.86,43.76,45.46,988691,0
2007-01-31,45.15,46.17,44.77,45.58,920233,0
2007-02-01,46,46.74,45.62,46.5,411004,0
2007-02-02,46.43,46.48,44.28,44.5,660892,0
2007-02-05,43.73,45.55,43.56,44.81,696561,0
2007-02-06,45.04,45.89,45.04,45.76,572263,0
2007-02-07,45.7,46.06,44.74,45.18,351563,0
2007-02-08,44.92,45.39,44.08,44.43,704990,0
2007-02-09,44.52,46.55,44.52,45.52,758467,0
2007-02-12,45.59,46.86,45.05,45.66,563976,0
2007-02-13,47.02,49,47.02,47.92,1145054,0
2007-02-14,47.89,48.35,47.24,47.29,2387094,0
2007-02-15,47.17,48.55,46.71,48.03,906149,0
2007-02-16,48.03,48.03,47,47.74,459956,0
2007-02-20,47.39,48.72,46.8,48.6,803628,0
2007-02-21,48.19,49.36,46.47,49.28,1261098,0
2007-02-22,49.05,49.83,47.9,48.45,904118,0
2007-02-23,48.22,48.57,46.78,47.43,1115513,0
2007-02-26,47.39,48.75,47.35,48.17,645936,0
2007-02-27,46.72,46.74,43.29,44.86,1338104,0
2007-02-28,45.05,46.18,44.1,45.53,1034223,0
2007-03-01,44.39,46.43,43.85,45.03,1086276,0
2007-03-02,44.87,45.6,42.3,42.52,1629608,0
2007-03-05,41.21,43.01,41.04,41.53,917232,0
2007-03-06,43.43,43.54,41.87,42.51,821985,0
2007-03-07,42.31,43.64,42.1,42.8,600867,0
2007-03-08,43.06,44.48,42.96,43.51,522386,0
2007-03-09,43.7,44.42,43.15,43.82,398053,0
2007-03-12,44.13,44.85,43.82,44.3,603775,0
2007-03-13,44.18,44.61,42.6,42.69,527592,0
2007-03-14,42.66,43.84,42.13,43.8,612292,0
2007-03-15,43.9,44.86,43.68,44.77,616159,0
2007-03-16,44.7,45.32,44.23,44.68,637862,0
2007-03-19,45.03,45.4,44.07,44.73,551307,0
2007-03-20,44.88,45.85,44.65,45.51,517943,0
2007-03-21,45.18,46.13,44.63,45.97,448865,0
2007-03-22,46.06,46.91,45.94,46.11,450530,0
2007-03-23,45.84,46.74,45.76,46.45,282508,0
2007-03-26,46.36,46.86,45.32,46.73,327569,0
2007-03-27,46.77,46.77,45.96,46.34,291150,0
2007-03-28,45.69,46.28,45.32,45.7,397821,0
2007-03-29,45.98,46.7,45.4,46.39,394635,0
2007-03-30,46.39,47.3,46.35,46.88,432991,0
2007-04-02,46.97,47.83,46.66,47.68,537481,0
2007-04-03,47.78,48.88,47.66,48.23,420740,0
2007-04-04,48.15,48.71,47.6,48.61,339822,0
2007-04-05,48.5,48.73,47.97,48,270367,0
2007-04-09,48.44,49.1,48.31,48.74,537934,0
2007-04-10,48.93,49.55,48.72,48.75,340218,0
2007-04-11,49.66,50.62,48.76,48.98,697848,0
2007-04-12,48.76,49.27,48.26,48.98,399332,0
2007-04-13,49.16,49.44,48.91,49.41,454984,0
2007-04-16,49.65,50.18,49.59,49.97,430602,0
2007-04-17,49.91,49.91,48.71,49.04,460608,0
2007-04-18,49.07,49.07,48.31,48.49,293490,0
2007-04-19,48.17,48.4,47.07,47.94,500568,0
2007-04-20,48.61,48.91,47.85,48.12,447064,0
2007-04-23,48,48.95,48,48.48,361199,0
2007-04-24,48.38,49.09,48.05,48.91,400369,0
2007-04-25,49.39,50.4,49.18,49.92,461497,0
2007-04-26,49.8,50,49.09,49.38,519657,0
2007-04-27,48.19,49.1,47.01,48.61,694811,0
2007-04-30,48.5,48.85,47.17,47.31,525940,0
2007-05-01,47.2,48.12,46.7,48.01,725035,0
2007-05-02,47.88,49.6,47.77,49.15,528230,0
2007-05-03,49.29,49.94,49.1,49.74,531621,0
2007-05-04,49.73,49.95,48.92,49.53,430167,0
2007-05-07,53.56,54.33,52.83,53.49,1731458,0
2007-05-08,53.6,54.46,52.94,54.01,797651,0
2007-05-09,53.87,53.9,53.13,53.62,627580,0
2007-05-10,54.43,54.48,53.09,53.43,1346455,0
2007-05-11,53.86,54.6,53.13,54.4,854429,0
2007-05-14,54.06,55.8,54.06,55.38,798408,0
2007-05-15,55.13,56.25,54.45,54.93,625290,0
2007-05-16,55.09,55.74,54.38,55.67,512901,0
2007-05-17,55.48,55.53,54.26,54.43,465647,0
2007-05-18,54.56,54.96,54.4,54.71,990972,0
2007-05-21,54.45,55.61,54.4,54.84,492890,0
2007-05-22,54.65,55.48,54.4,55.13,423711,0
2007-05-23,55.6,57.16,55.6,56.47,640715,0
2007-05-24,56.28,56.57,53.53,54.37,803306,0
2007-05-25,54.5,55.22,54.21,54.89,570899,0
2007-05-29,54.97,55.5,54.21,54.91,426616,0
2007-05-30,54.21,55.47,54.2,55.1,529869,0
2007-05-31,55.2,56.86,55.04,56.34,912794,0
2007-06-01,56.63,58.38,56.25,58.34,1064322,0
2007-06-04,58.57,58.6,57.52,57.98,697213,0
2007-06-05,57.72,58.07,56.57,57.46,393536,0
2007-06-06,57.01,57.5,54.64,55.27,601139,0
2007-06-07,54.83,55.6,52.94,53.07,666656,0
2007-06-08,52.5,53.22,52.39,52.84,3497649,0
2007-06-11,52.52,53,51.33,52.42,1095005,0
2007-06-12,52.27,52.87,51.94,52.51,972039,0
2007-06-13,52.87,53.67,52.27,53.63,1170827,0
2007-06-14,53.32,55,53.25,54.43,1033967,0
2007-06-15,54.87,54.95,53.57,54.5,884832,0
2007-06-18,54.87,55.61,54.14,55.17,719091,0
2007-06-19,55.2,56.16,55.02,55.43,1284914,0
2007-06-20,55.69,56.58,54.5,54.5,697436,0
2007-06-21,54.5,55.77,53.7,55.37,454663,0
2007-06-22,55.35,55.75,54.4,54.89,546728,0
2007-06-25,54.88,55.02,53.65,54.42,586808,0
2007-06-26,54.52,55.18,53.03,53.39,624405,0
2007-06-27,52.95,53.53,50.51,53.45,775149,0
2007-06-28,53.56,54.58,53.29,53.88,677835,0
2007-06-29,54.14,55.1,53.72,54.63,885937,0
2007-07-02,54.78,56.48,54.78,56.19,769297,0
2007-07-03,56.3,56.9,55.52,56.09,235286,0
2007-07-05,56.05,57.62,55.88,57.46,655916,0
2007-07-06,58.01,58.75,57.9,58.36,704800,0
2007-07-09,58.63,60.48,58.62,59.95,932106,0
2007-07-10,59.55,59.69,57.33,57.76,858619,0
2007-07-11,58.26,60.25,58.11,60.13,651554,0
2007-07-12,64.13,66.33,63.47,65.9,2300566,0
2007-07-13,66.2,67.85,65.32,65.7,792170,0
2007-07-16,65.7,66.2,63.44,64.19,699540,0
2007-07-17,64.42,65.87,64.06,64.68,579041,0
2007-07-18,64.09,65.7,62.64,65.57,526546,0
2007-07-19,66.05,67.57,65.85,66.72,930287,0
2007-07-20,66.57,66.85,64.09,64.9,550993,0
2007-07-23,64.88,65.64,63.83,64.3,509503,0
2007-07-24,64.25,64.3,61.05,61.59,669053,0
2007-07-25,61.32,63.98,58.53,60.62,986779,0
2007-07-26,59.1,59.17,53.61,55.49,1786172,0
2007-07-27,55.08,55.24,51.9,52.77,1455344,0
2007-07-30,52.76,53.84,51.57,53.64,1315186,0
2007-07-31,54.21,55.35,51.54,51.54,2042186,0
2007-08-01,51.23,51.36,49.25,50.25,1705037,0
2007-08-02,50.42,50.42,48.99,49.5,1162904,0
2007-08-03,49.12,49.67,46.26,46.61,1408353,0
2007-08-06,46.62,47.11,43.41,46.55,1300037,0
2007-08-07,46.38,47.1,45.23,46.52,1205751,0
2007-08-08,46.98,49.64,46.68,47.46,1287759,0
2007-08-09,45.82,51.31,44.1,46.1,1308894,0
2007-08-10,45.26,46.91,43.35,46.74,1119171,0
2007-08-13,47.1,49.82,47.1,48.77,919696,0
2007-08-14,49.14,49.25,45.24,45.3,908753,0
2007-08-15,45.29,45.59,42.55,43.08,1100851,0
2007-08-16,42.43,42.86,40,42.08,1527022,0
2007-08-17,43.86,45.13,42,43.39,962426,0
2007-08-20,43.67,44.45,42.36,43.19,591308,0
2007-08-21,43.17,44.38,43.13,44.23,610170,0
2007-08-22,45.18,48.01,45.15,46.92,925884,0
2007-08-23,47.33,47.79,45.88,46.29,543743,0
2007-08-24,46.46,49.43,45.9,49.06,606495,0
2007-08-27,49.08,49.08,46.97,47.75,538584,0
2007-08-28,47.34,47.48,44.78,44.98,482319,0
2007-08-29,45.47,47.61,45.47,47.35,467954,0
2007-08-30,46.79,48.49,46.03,47.53,409023,0
2007-08-31,48.5,49.58,47.94,49.18,515815,0
2007-09-04,48.26,51.18,48,50.39,760461,0
2007-09-05,51.07,52.69,50.55,51.7,996814,0
2007-09-06,51.87,52.59,50.78,51.61,421227,0
2007-09-07,50.61,50.88,48.58,49.26,673188,0
2007-09-10,49.5,50.01,46.88,48.35,451648,0
2007-09-11,48.61,49.33,47.79,47.99,778952,0
2007-09-12,47.57,47.7,45.07,45.26,977581,0
2007-09-13,46.42,46.84,45.28,46.13,799608,0
2007-09-14,45.5,47.29,44.71,47.04,766541,0
2007-09-17,46.81,46.82,45.36,45.9,563384,0
2007-09-18,46.24,49.11,46.01,48.68,743709,0
2007-09-19,49.02,50.66,48.5,49.3,970507,0
2007-09-20,49.01,51.13,49.01,50.62,568471,0
2007-09-21,51.02,51.21,49.86,49.99,771280,0
2007-09-24,50.12,50.79,47.7,48.17,776693,0
2007-09-25,47.93,48.53,46.76,48.08,849994,0
2007-09-26,48.4,50.86,48.31,50.55,852577,0
2007-09-27,50.96,54.89,50.6,53.72,1036531,0
2007-09-28,53.46,53.65,52.28,52.65,685271,0
2007-10-01,52.79,55.15,52.04,54.45,809689,0
2007-10-02,54.47,55.77,54.44,55.61,888984,0
2007-10-03,55.37,56.72,54.65,55.04,978438,0
2007-10-04,55.04,55.6,54.4,55.21,527817,0
2007-10-05,55.76,58.88,55.28,57.94,895693,0
2007-10-08,57.75,57.82,56.4,56.82,485217,0
2007-10-09,56.94,58.73,56.69,58.66,584651,0
2007-10-10,58.31,58.31,56.15,57.15,946621,0
2007-10-11,57.73,59.4,55.53,55.97,821574,0
2007-10-12,56.26,57.19,54.96,56.59,463592,0
2007-10-15,56.75,57.14,54.23,54.82,549773,0
2007-10-16,54.56,55.16,53,55,802168,0
2007-10-17,56.07,56.82,55.09,55.73,422500,0
2007-10-18,55.51,58.1,55.51,57.61,396991,0
2007-10-19,57.55,58.49,56.04,56.04,662536,0
2007-10-22,55.06,57.34,54.2,57.07,527233,0
2007-10-23,57.35,57.71,55.97,57.24,538547,0
2007-10-24,56.58,57.34,55.66,55.83,951059,0
2007-10-25,56.4,57.84,55.4,57.64,532380,0
2007-10-26,57.65,58.37,55.82,58.02,1080650,0
2007-10-29,58.21,59.07,57.05,59.02,751491,0
2007-10-30,58.63,59.22,56.71,57.09,575224,0
2007-10-31,57.43,58.58,56.46,58.19,544727,0
2007-11-01,57.08,57.1,54.86,55.2,599374,0
2007-11-02,55.99,56.9,54.73,56.77,720117,0
2007-11-05,54.88,56.47,54.88,55.77,486301,0
2007-11-06,56.02,58.23,55.38,58.06,392003,0
2007-11-07,57.47,57.47,55.22,55.35,456182,0
2007-11-08,56.35,58.19,55.55,57.43,665378,0
2007-11-09,56.54,57.9,55.18,56.45,557538,0
2007-11-12,56.28,56.65,52.21,52.78,973938,0
2007-11-13,53.32,55.16,52.55,54.69,545454,0
2007-11-14,55.02,55.51,53.8,54.14,850756,0
2007-11-15,53.97,54.12,51.31,52.11,515692,0
2007-11-16,52.24,52.79,50.52,52.39,428306,0
2007-11-19,51.72,51.72,49.5,50.57,523596,0
2007-11-20,50.46,53.41,50.02,52,658461,0
2007-11-21,51.52,51.52,49.38,49.76,624436,0
2007-11-23,50.22,50.96,50.05,50.8,237498,0
2007-11-26,50.76,52.1,50.65,50.86,770125,0
2007-11-27,51.22,51.49,49.51,51.2,553486,0
2007-11-28,49.51,56.95,49.51,56.14,955810,0
2007-11-29,55.9,57.56,55.23,57.32,516829,0
2007-11-30,57.98,58.98,56.81,57.34,621490,0
2007-12-03,57.41,58.02,56.35,56.77,476032,0
2007-12-04,55.92,56.92,55.26,55.74,287100,0
2007-12-05,56.61,57.33,55.6,56.53,397008,0
2007-12-06,56.31,57.5,55.9,56.93,435624,0
2007-12-07,57.21,58.47,56.86,58.19,261031,0
2007-12-10,58.21,59.2,57.65,58.93,363320,0
2007-12-11,58.6,59.22,55.22,55.4,436968,0
2007-12-12,56.73,58.88,56.5,57.41,2692654,0
2007-12-13,56.72,57.03,55.25,56.77,1090977,0
2007-12-14,55.82,56.47,53.54,53.99,487711,0
2007-12-17,53.54,53.87,51.33,51.43,1169760,0
2007-12-18,52.2,52.46,50.33,51.97,527856,0
2007-12-19,52,52.88,51.39,52.02,370104,0
2007-12-20,52.67,53.14,51.66,53.11,252471,0
2007-12-21,53.86,54.41,52.92,53.77,963021,0
2007-12-24,54.49,55.36,52.97,54.59,131889,0
2007-12-26,54.74,55.26,54.4,54.69,294083,0
2007-12-27,54.98,55.28,53.42,53.59,317849,0
2007-12-28,54.31,55.18,53.27,54.01,290724,0
2007-12-31,53.64,54.48,53.56,53.94,315809,0
2008-01-02,53.75,54.92,53.13,54.15,523170,0
2008-01-03,54.24,55.34,53.71,54.83,424263,0
2008-01-04,53.99,54.12,50.92,51.05,444947,0
2008-01-07,51.19,51.92,48.52,49.93,927269,0
2008-01-08,50.37,50.74,47.58,47.61,874761,0
2008-01-09,47.31,48.48,46.58,48.1,1755573,0
2008-01-10,47.44,49.9,46.85,49.23,834188,0
2008-01-11,48.75,48.91,47.24,47.94,428633,0
2008-01-14,48.72,50.54,47.72,50.13,448133,0
2008-01-15,49.33,49.69,47.93,48.35,809404,0
2008-01-16,48.29,49.71,47.36,49.07,936670,0
2008-01-17,49.06,49.57,43.28,43.41,2203441,0
2008-01-18,43.75,45.64,42.07,43.21,746358,0
2008-01-22,41.48,44.1,40.98,42.71,786109,0
2008-01-23,41.79,42.6,38.92,42.49,886735,0
2008-01-24,42.56,45.44,42.56,44.39,963599,0
2008-01-25,45,46.93,44.95,45.72,1020662,0
2008-01-28,45.44,46.63,44.77,46.35,544354,0
2008-01-29,46.74,52.22,46.52,50.86,2151812,0
2008-01-30,50.49,53.37,49.87,51.21,728427,0
2008-01-31,49.27,52.65,49.27,51.99,1235691,0
2008-02-01,52.8,56.09,52.68,55.58,1205624,0
2008-02-04,55.69,56.54,54.5,55.99,693055,0
2008-02-05,54.64,55.71,53.16,53.31,691092,0
2008-02-06,53.96,55.1,52.01,52.32,709870,0
2008-02-07,52.07,54.71,51.83,53.8,943407,0
2008-02-08,53.78,55.13,52.43,54.6,803214,0
2008-02-11,55.43,58.29,55.04,57.31,860203,0
2008-02-12,58.54,60,56.72,56.91,833890,0
2008-02-13,57.58,60.95,56.06,60.67,1434406,0
2008-02-14,60.48,61.95,59.02,59.37,1339080,0
2008-02-15,58.29,63.97,57.74,62.84,2357612,0
2008-02-19,63.79,64.34,61.23,61.75,1350348,0
2008-02-20,61.44,65.4,60.43,64.56,2320632,0
2008-02-21,65.12,66.58,64.13,65.37,1351996,0
2008-02-22,65.95,66,62.77,65.62,965326,0
2008-02-25,65.58,69.17,64.22,68.58,1937481,0
2008-02-26,68.41,69.1,67,68.16,1431063,0
2008-02-27,67.63,69.11,67.29,68.97,1452160,0
2008-02-28,68.69,70.59,68.01,69.91,1022750,0
2008-02-29,68.93,69.5,65.67,66.13,1402307,0
2008-03-03,66.04,69.69,65.82,68.24,1134261,0
2008-03-04,67.51,67.88,64.9,66.88,870627,0
2008-03-05,67.42,70.89,67.42,70.4,1520256,0
2008-03-06,69.88,70.89,68.29,69.46,1471814,0
2008-03-07,68.58,69.51,64.82,66.78,1370336,0
2008-03-10,66.99,66.99,63.92,64.22,1251667,0
2008-03-11,66.58,67.81,64.95,67.5,1278025,0
2008-03-12,67.5,68.42,65.89,66.63,984015,0
2008-03-13,65.73,69.34,65.29,68.5,1379081,0
2008-03-14,69.23,69.58,65.19,66.65,1042260,0
2008-03-17,65.09,66.09,61.64,63.48,1540627,0
2008-03-18,65.2,66.93,64.47,66.76,1350924,0
2008-03-19,66.87,66.87,58.83,59.02,2292940,0
2008-03-20,58.89,59.3,56.1,58.63,2347505,0
2008-03-24,58.75,62.6,58.75,61.68,1041648,0
2008-03-25,61.14,65.05,61.06,64.78,1126548,0
2008-03-26,65.02,68.47,64.52,67.2,1442992,0
2008-03-27,67.25,68.39,65.78,66.16,767053,0
2008-03-28,66.41,66.67,64.84,65.2,532803,0
2008-03-31,66.08,67.37,64.79,66.24,732817,0
2008-04-01,67.28,67.74,65.58,66.94,840325,0
2008-04-02,67.41,69.67,66.6,68.46,862356,0
2008-04-03,67.75,69.5,67.12,68.8,1180426,0
2008-04-04,69.73,71.53,68.67,70,1288609,0
2008-04-07,71.35,72.21,68.36,69.3,909371,0
2008-04-08,68.47,71.7,68.47,70.87,1166844,0
2008-04-09,70.82,71.81,69.38,70.96,807853,0
2008-04-10,70.8,71.07,68.42,70.29,575748,0
2008-04-11,69.32,71.17,69.28,70.05,695208,0
2008-04-14,70.66,70.67,67.77,68.92,899917,0
2008-04-15,68.84,69.71,66.96,68.56,790807,0
2008-04-16,69.66,72.79,69.24,72.35,1003187,0
2008-04-17,72.39,74.12,71.51,73.65,812949,0
2008-04-18,73.17,73.99,70.81,71.67,773841,0
2008-04-21,71.58,73.78,71.15,73.32,825559,0
2008-04-22,72.98,73.88,70.84,71.81,688889,0
2008-04-23,72.46,74.46,71.07,73.89,1324759,0
2008-04-24,74,74.15,68.09,69.33,2050003,0
2008-04-25,65.66,67.35,64,65.93,2618259,0
2008-04-28,65.97,71.9,65.33,71.1,1458986,0
2008-04-29,70.62,70.62,66.8,67.32,1490849,0
2008-04-30,67.8,70.23,67.8,69.29,917269,0
2008-05-01,68.89,69.25,64.46,66.22,1425473,0
2008-05-02,66.62,70.05,65.92,69.45,1062160,0
2008-05-05,69.95,70.74,68.37,70.32,834093,0
2008-05-06,69.62,72.58,69.62,72.34,686026,0
2008-05-07,72.13,72.63,70.34,70.96,700723,0
2008-05-08,71.4,74.03,71.4,73.81,773712,0
2008-05-09,73.3,73.8,71,72.87,425707,0
2008-05-12,72.87,74.34,70.52,73.43,653268,0
2008-05-13,73.49,75.18,72.74,74.97,660494,0
2008-05-14,75.18,78,74.02,76.52,1730805,0
2008-05-15,76.95,79.47,76.58,77.58,1204066,0
2008-05-16,78.41,79.65,76.98,79.51,645746,0
2008-05-19,79,80.52,77.16,78.64,954249,0
2008-05-20,78.56,80.04,77.25,79.99,840001,0
2008-05-21,80.17,80.39,76.58,76.78,403760,0
2008-05-22,77.18,78.9,75,76.02,630821,0
2008-05-23,75.51,76.96,73.81,75.31,492927,0
2008-05-27,75.54,75.54,72.22,73.66,634174,0
2008-05-28,73.66,75.75,71.68,75.52,687989,0
2008-05-29,75.15,75.15,72.32,73.12,467916,0
2008-05-30,73.33,73.97,71.8,73,836579,0
2008-06-02,72.92,75.13,72.92,74.92,764590,0
2008-06-03,75.07,75.76,71,72.4,730005,0
2008-06-04,71.91,72.9,70.31,70.65,858625,0
2008-06-05,72.32,72.37,70.06,71.31,1235110,0
2008-06-06,70.99,75.21,70.99,73.18,1481203,0
2008-06-09,72.7,74.19,71.43,72.74,797605,0
2008-06-10,72.06,73.06,68.55,70.31,1321693,0
2008-06-11,70.41,70.76,66.84,67.17,1286881,0
2008-06-12,67.38,68.5,65.76,65.88,847291,0
2008-06-13,66.27,70.96,66.21,70.69,1176032,0
2008-06-16,70.28,71.34,69.02,70.56,406829,0
2008-06-17,70.64,72.94,70.64,71.65,930439,0
2008-06-18,71.55,72.19,69.69,70.31,952972,0
2008-06-19,70.54,70.64,68.99,69.86,837785,0
2008-06-20,69.58,70.48,67.2,68.45,1350513,0
2008-06-23,68.59,69.84,68.08,69.26,739191,0
2008-06-24,68.57,69.59,66.46,67.49,1413287,0
2008-06-25,67.93,68.71,63.4,65.21,1625437,0
2008-06-26,64.41,67.24,64.41,66.55,1102830,0
2008-06-27,66.66,67.73,65.79,66.6,3602160,0
2008-06-30,66.9,68.38,66.42,66.49,839582,0
2008-07-01,65.06,65.29,61.06,63.62,1679345,0
2008-07-02,65.1,65.1,58.74,59.2,1564923,0
2008-07-03,59.57,60.71,56.3,57.88,1578371,0
2008-07-07,59.93,63.44,59.04,61.15,1909998,0
2008-07-08,58.36,60.19,51.6,57.56,4638813,0
2008-07-09,57.08,59.71,55.16,56.91,2221488,0
2008-07-10,58.04,64.14,58.04,62.55,3578228,0
2008-07-11,62.3,64.7,62.07,64.7,3986870,0
2008-07-14,64.72,66.66,62.99,63.76,1704055,0
2008-07-15,64.71,64.71,60.96,62.92,2123382,0
2008-07-16,63.21,63.28,59.46,61,1858404,0
2008-07-17,60.59,61.14,55.42,56.3,3188967,0
2008-07-18,56.45,57.11,52.87,53.42,1965592,0
2008-07-21,55.75,57.05,53.45,56.3,1691836,0
2008-07-22,56.19,56.19,52.12,53.34,1828694,0
2008-07-23,53.13,53.94,51.02,51.36,1394988,0
2008-07-24,52.14,52.97,50.2,51.08,1935022,0
2008-07-25,50.12,55.78,50.12,53.92,1559647,0
2008-07-28,55.89,59.12,54.9,58,2073839,0
2008-07-29,58.99,58.99,56.4,58.74,1327214,0
2008-07-30,58.56,62.45,58.06,61.89,1347908,0
2008-07-31,61.56,61.63,58.88,59.42,1021034,0
2008-08-01,59.6,59.6,55.84,55.91,1193096,0
2008-08-04,55.22,55.67,51.93,52.51,1703265,0
2008-08-05,52.04,53.35,48.2,49.82,2737907,0
2008-08-06,50.68,52.88,50.4,52.08,1373469,0
2008-08-07,51.79,51.99,50.08,51.32,950517,0
2008-08-08,50.7,50.94,48.51,49.67,1074481,0
2008-08-11,49.91,50.7,46.34,47.22,1559255,0
2008-08-12,49.1,49.1,46.62,46.96,1150746,0
2008-08-13,47.38,50.58,46.9,50.3,1492903,0
2008-08-14,51.39,51.39,48.62,48.69,1092414,0
2008-08-15,48.34,49.74,46.49,47.2,1310674,0
2008-08-18,47.67,48.46,45.79,46.14,1023184,0
2008-08-19,45.78,47.04,45.7,46.26,1034169,0
2008-08-20,46.52,47.21,45.48,46.73,1139088,0
2008-08-21,46.94,48.41,45.82,47.75,1063306,0
2008-08-22,48.76,48.76,45.96,46.93,609543,0
2008-08-25,46.1,47.19,44.98,45.99,901650,0
2008-08-26,45.74,46.79,45.51,46.4,840913,0
2008-08-27,46.75,50.05,45.5,49.83,1300182,0
2008-08-28,50.76,51.46,48.78,49.49,1170736,0
2008-08-29,49.4,50.01,48.52,48.76,624811,0
2008-09-02,47.98,48.19,44.41,44.97,1393838,0
2008-09-03,44.87,45.64,42.58,43.44,2443142,0
2008-09-04,42.66,43.96,39.87,40.12,1803143,0
2008-09-05,40.18,41.35,38.58,41.23,1606651,0
2008-09-08,42.2,43.25,38.92,39.7,1520741,0
2008-09-09,39.41,39.68,36.96,37.29,1597986,0
2008-09-10,37.67,40.61,37.54,39.56,1690306,0
2008-09-11,39.26,40.03,37.28,39.18,1680151,0
2008-09-12,39.03,41.56,38.36,41.23,1142766,0
2008-09-15,39.04,39.94,36.22,36.61,1483359,0
2008-09-16,36,39.15,34.35,38.88,1818680,0
2008-09-17,37.16,38.95,34.92,37.79,2252431,0
2008-09-18,38.44,40.13,33.51,36.85,2157917,0
2008-09-19,37.39,40.23,37.31,40.23,1771215,0
2008-09-22,40.35,41.79,39.27,40.23,1134993,0
2008-09-23,40.03,40.58,35.43,35.68,1580403,0
2008-09-24,36.01,37.15,35.58,35.58,1105879,0
2008-09-25,35.56,36.8,35.2,35.41,1117074,0
2008-09-26,34.33,35.31,32.71,33.28,1078276,0
2008-09-29,32.23,32.73,25.09,26.15,2634949,0
2008-09-30,26.88,27.91,26.13,27.69,1717833,0
2008-10-01,27.32,27.38,25.51,26.53,1236898,0
2008-10-02,25.86,26.49,22.5,22.55,2403082,0
2008-10-03,22.41,23.52,20.57,20.96,2314358,0
2008-10-06,20.71,20.71,15.82,18.1,3972336,0
2008-10-07,19.83,20.1,17.64,17.9,3300750,0
2008-10-08,17,18.4,15,17.38,2660521,0
2008-10-09,17.46,18.69,14.71,15.06,2029322,0
2008-10-10,13.72,14.82,11.92,13.19,3294759,0
2008-10-13,15.97,16.12,14.13,16.07,1749941,0
2008-10-14,16.99,17.46,14.85,15.33,2483814,0
2008-10-15,14.61,14.93,11,11.03,3223743,0
2008-10-16,11.49,13.91,11.49,13.79,4886014,0
2008-10-17,12.81,18.52,12.31,13.59,2470459,0
2008-10-20,14.06,15.25,13.93,15.23,1354096,0
2008-10-21,14.36,14.87,13.66,13.93,2145522,0
2008-10-22,12.97,13.35,10.71,11.28,4079467,0
2008-10-23,11.85,11.85,9.19,9.64,4013078,0
2008-10-24,8.2,10.37,8.2,9.92,2624266,0
2008-10-27,9.93,10.76,9.1,9.28,3826511,0
2008-10-28,9.66,10.4,8.78,10.34,2813112,0
2008-10-29,10.52,12.59,9.75,12.05,2813737,0
2008-10-30,12.61,13,11.29,12.31,2265957,0
2008-10-31,12.2,13.04,11.78,12.57,1869351,0
2008-11-03,12.49,14.96,12.49,14.34,1880192,0
2008-11-04,14.88,15.25,14.08,14.73,1181640,0
2008-11-05,14.38,14.53,13.43,13.53,1365418,0
2008-11-06,13.53,13.98,11.99,12,1655305,0
2008-11-07,12.08,13.64,12.08,13.59,1400745,0
2008-11-10,14.08,14.63,12.67,13.01,999403,0
2008-11-11,12.52,12.63,11.29,12,1328267,0
2008-11-12,11.68,11.69,10.82,10.87,1426972,0
2008-11-13,10.97,12.41,9.86,12.36,2264032,0
2008-11-14,12.15,13.19,11.65,12.12,1637083,0
2008-11-17,12.03,12.25,9.57,9.65,2047246,0
2008-11-18,9.65,9.98,8.43,8.74,2086531,0
2008-11-19,8.05,8.21,5.78,6.12,4948020,0
2008-11-20,5.82,5.93,4.35,4.42,4121058,0
2008-11-21,4.83,5.22,4.54,5.18,2392958,0
2008-11-24,5.08,6.33,5,6.1,2472524,0
2008-11-25,6.18,6.65,5.96,6.57,1910250,0
2008-11-26,6.21,7.92,6.21,7.88,1552414,0
2008-11-28,7.89,8.28,7.58,8.15,497666,0
2008-12-01,7.89,7.89,6.3,6.3,1482099,0
2008-12-02,6.5,6.78,6.13,6.55,1750253,0
2008-12-03,6.75,7.02,6.21,6.95,1939398,0
2008-12-04,6.85,6.99,5.79,5.92,1736668,0
2008-12-05,5.77,6.13,5.38,5.96,1772655,0
2008-12-08,6.32,7.25,6.27,7.11,1841743,0
2008-12-09,6.96,8,6.77,7.4,2931770,0
2008-12-10,7.88,9.34,7.77,9.21,2846579,0
2008-12-11,8.87,9.88,8.18,8.9,2634980,0
2008-12-12,8.34,9.5,8.1,9.42,1493165,0
2008-12-15,9.51,10.25,9.11,9.28,1964439,0
2008-12-16,9.6,9.65,8.95,9.54,1549667,0
2008-12-17,8.95,10.17,8.93,9.72,1737826,0
2008-12-18,9.8,9.92,8.6,8.67,1347102,0
2008-12-19,8.26,8.8,8.12,8.68,1558092,0
2008-12-22,8.68,8.85,8.12,8.35,822611,0
2008-12-23,8.48,8.83,8.1,8.49,627135,0
2008-12-24,8.54,8.62,8.44,8.55,314434,0
2008-12-26,8.61,9.02,8.42,9,281938,0
2008-12-29,9.03,9.25,8.68,8.87,572985,0
2008-12-30,8.9,9.46,8.71,9.45,484213,0
2008-12-31,9.39,10.22,9.39,10,695614,0
2009-01-02,10.1,11.8,10.1,11.72,1435168,0
2009-01-05,11.56,12.13,10.91,11.91,1475522,0
2009-01-06,12.35,12.8,12.08,12.55,1817309,0
2009-01-07,11.99,11.99,11.43,11.57,1379454,0
2009-01-08,11.38,12.1,11.09,12.05,1052902,0
2009-01-09,12.05,12.12,11.47,11.62,711173,0
2009-01-12,11.52,11.56,9.25,9.41,1790521,0
2009-01-13,9.46,9.59,8.7,9.16,1731792,0
2009-01-14,8.86,8.98,8.12,8.17,1083750,0
2009-01-15,8.14,8.71,7.51,8.49,1172584,0
2009-01-16,8.72,8.9,8.03,8.49,732515,0
2009-01-20,8.34,8.35,7.4,7.41,976440,0
2009-01-21,7.19,8,6.89,8,1383405,0
2009-01-22,7.78,7.84,7.29,7.37,878893,0
2009-01-23,7.26,7.91,7.05,7.65,673124,0
2009-01-26,7.73,8.09,7.29,7.41,547574,0
2009-01-27,7.53,7.81,7.25,7.35,555201,0
2009-01-28,5.67,5.75,4.01,4.6,16596142,0
2009-01-29,4.61,4.78,4.11,4.28,15440676,0
2009-01-30,4.42,4.42,3.43,3.55,12078624,0
2009-02-02,3.55,3.81,3.3,3.7,6483122,0
2009-02-03,3.81,4.07,3.6,4.02,5237585,0
2009-02-04,4.05,4.15,3.73,4,4174209,0
2009-02-05,3.98,4.19,3.86,4.12,3858272,0
2009-02-06,4.2,4.41,4.13,4.35,3671016,0
2009-02-09,4.4,4.5,4.2,4.27,2511490,0
2009-02-10,4.26,4.56,3.91,3.99,3682704,0
2009-02-11,4.05,4.15,3.76,3.94,2636832,0
2009-02-12,4.01,4.01,3.66,3.97,2117962,0
2009-02-13,3.99,4.09,3.77,3.84,1870163,0
2009-02-17,3.7,3.7,3.26,3.26,2581168,0
2009-02-18,3.33,3.36,3.03,3.17,2581012,0
2009-02-19,3.21,3.42,2.87,2.87,2560179,0
2009-02-20,2.79,2.85,2.11,2.22,4999724,0
2009-02-23,2.32,2.49,2.3,2.32,2637019,0
2009-02-24,2.32,2.52,2.19,2.47,3399198,0
2009-02-25,2.45,2.45,2.21,2.26,2820344,0
2009-02-26,2.26,2.69,2.26,2.42,4104431,0
2009-02-27,2.22,2.41,2.2,2.22,2575693,0
2009-03-02,2.2,2.2,1.63,1.68,3506794,0
2009-03-03,1.7,1.75,1.31,1.41,5662787,0
2009-03-04,1.55,1.6,1.35,1.5,5287890,0
2009-03-05,1.45,1.51,1.2,1.2,3009074,0
2009-03-06,1.27,1.29,1.06,1.1,2342983,0
2009-03-09,1.09,1.18,1.04,1.06,2182694,0
2009-03-10,1.16,1.49,1.15,1.36,5303368,0
2009-03-11,1.9,1.9,1.4,1.51,6706240,0
2009-03-12,1.51,1.6,1.18,1.6,3274824,0
2009-03-13,1.69,1.77,1.45,1.52,2771113,0
2009-03-16,1.67,1.79,1.45,1.54,4171573,0
2009-03-17,1.53,1.59,1.26,1.59,2424008,0
2009-03-18,1.59,1.73,1.4,1.65,2875252,0
2009-03-19,1.95,2.27,1.76,2.17,5795726,0
2009-03-20,2.21,2.22,1.72,1.74,3888594,0
2009-03-23,1.98,2.1,1.83,2.03,4419810,0
2009-03-24,1.96,2.07,1.86,1.91,2773877,0
2009-03-25,1.89,2.27,1.89,2.05,4532165,0
2009-03-26,2.29,2.44,2.16,2.34,5029793,0
2009-03-27,2.3,2.52,2.16,2.47,3689157,0
2009-03-30,2.16,2.19,1.88,1.93,4694796,0
2009-03-31,2.05,2.14,2,2.11,3728366,0
2009-04-01,1.97,2.3,1.9,2.3,3754439,0
2009-04-02,2.47,2.99,2.47,2.99,8061903,0
2009-04-03,3.02,3.93,3,3.72,12799533,0
2009-04-06,3.85,3.9,3.3,3.42,6225776,0
2009-04-07,3.15,3.3,2.93,3.03,5061296,0
2009-04-08,3.17,3.21,2.86,3.01,4244624,0
2009-04-09,3.27,3.6,3.16,3.6,5232269,0
2009-04-13,3.54,4.15,3.45,3.91,6484428,0
2009-04-14,3.91,4.2,3.6,3.68,5897595,0
2009-04-15,3.66,3.84,3.6,3.84,4089493,0
2009-04-16,3.98,3.98,3.71,3.85,3664974,0
2009-04-17,3.88,3.9,3.68,3.82,3359957,0
2009-04-20,3.7,3.7,2.92,2.94,5885306,0
2009-04-21,2.85,3.44,2.75,3.36,5334177,0
2009-04-22,3.2,3.75,3.14,3.57,5149703,0
2009-04-23,3.65,3.84,3.43,3.59,4433353,0
2009-04-24,3.67,3.9,3.62,3.79,3821609,0
2009-04-27,3.51,3.78,3.5,3.56,2814338,0
2009-04-28,3.5,3.65,3.3,3.52,2641493,0
2009-04-29,3.56,3.81,3.55,3.76,3339724,0
2009-04-30,3.88,4.15,3.86,4.04,4612220,0
2009-05-01,4.04,5.6,4.02,5.29,10859751,0
2009-05-04,6.1,7.08,6.02,6.93,13058758,0
2009-05-05,7.28,7.85,6.77,7.68,11004560,0
2009-05-06,7.99,8.39,7.58,7.93,10139095,0
2009-05-07,8.25,8.37,6.85,7.02,7328875,0
2009-05-08,7.61,7.68,7.05,7.33,5285248,0
2009-05-11,6.9,7.13,6.6,7.02,4274850,0
2009-05-12,7.25,7.4,6.1,6.51,5464897,0
2009-05-13,6.25,6.25,5.1,5.18,7895413,0
2009-05-14,5,5.88,4.84,5.69,7267224,0
2009-05-15,5.81,6.13,5.32,5.5,6751392,0
2009-05-18,5.81,6.19,5.7,6.17,4118566,0
2009-05-19,6.18,6.82,6.11,6.5,4432456,0
2009-05-20,6.85,7.33,6.54,6.6,6661766,0
2009-05-21,6.25,6.43,6,6.28,4246534,0
2009-05-22,6.42,6.59,6.12,6.14,2784848,0
2009-05-26,6,6.7,5.81,6.54,4065847,0
2009-05-27,6.59,6.8,6.2,6.24,4236142,0
2009-05-28,6.4,6.53,6.06,6.31,4166745,0
2009-05-29,6.5,6.5,5.8,6.01,5856684,0
2009-06-01,6.27,6.4,6.1,6.33,6097083,0
2009-06-02,6.27,6.49,6.2,6.42,3863142,0
2009-06-03,6.29,6.33,5.75,5.87,4390709,0
2009-06-04,6.09,6.25,5.86,6.18,3573051,0
2009-06-05,6.52,6.64,6.23,6.35,4515429,0
2009-06-08,6.2,6.28,6,6.21,3081306,0
2009-06-09,6.27,6.4,6.08,6.24,2991191,0
2009-06-10,6.57,7.19,6.55,6.97,11098708,0
2009-06-11,7.2,8.05,7.12,7.9,13502897,0
2009-06-12,7.56,7.9,7.35,7.81,6757158,0
2009-06-15,7.35,7.6,7.3,7.45,5265143,0
2009-06-16,7.6,8.1,6.87,7.08,9270903,0
2009-06-17,7.02,7.1,6.21,6.57,8180965,0
2009-06-18,6.8,6.82,6.35,6.48,4698823,0
2009-06-19,6.78,6.79,6.4,6.47,4304869,0
2009-06-22,6.17,6.2,5.45,5.47,7640805,0
2009-06-23,5.54,5.72,5.04,5.45,7119719,0
2009-06-24,5.69,6.3,5.6,5.99,7556279,0
2009-06-25,5.98,6.25,5.83,6.19,3857368,0
2009-06-26,6.15,6.68,6.11,6.67,11111087,0
2009-06-29,6.64,6.65,6.19,6.27,4241111,0
2009-06-30,6.25,6.43,6.05,6.25,3321242,0
2009-07-01,6.31,6.53,6.08,6.09,3510878,0
2009-07-02,5.91,6.09,5.7,5.79,2639521,0
2009-07-06,5.33,5.58,5.13,5.22,5566446,0
2009-07-07,5.22,5.56,5.1,5.34,6355352,0
2009-07-08,5.36,5.51,4.7,5.12,8077221,0
2009-07-09,5.3,5.46,5.18,5.2,5848444,0
2009-07-10,5.05,5.26,4.96,5.23,3872981,0
2009-07-13,5.28,5.45,4.92,5.43,4769943,0
2009-07-14,5.47,5.62,5.32,5.47,3310920,0
2009-07-15,5.7,6.08,5.62,6.02,4920262,0
2009-07-16,6.04,6.58,5.91,6.51,4852473,0
2009-07-17,6.51,6.58,6.06,6.12,3823779,0
2009-07-20,6.33,6.63,6.33,6.53,3702366,0
2009-07-21,6.71,6.72,6.02,6.27,4479039,0
2009-07-22,6.04,6.29,6.04,6.21,2485433,0
2009-07-23,6.25,6.71,6.25,6.71,6125741,0
2009-07-24,6.66,7.32,6.55,7.3,6934856,0
2009-07-27,7.39,7.8,7.3,7.78,7009372,0
2009-07-28,7.59,7.78,7.17,7.58,4646476,0
2009-07-29,7.43,7.45,7.12,7.25,3229623,0
2009-07-30,7.46,7.82,7.46,7.69,4181816,0
2009-07-31,7.69,8.55,7.69,8.38,8622685,0
2009-08-03,9.04,9.95,8.89,9.66,9995814,0
2009-08-04,9.59,10.66,9.3,10.37,12298865,0
2009-08-05,10.46,10.96,10.13,10.82,8138859,0
2009-08-06,11.03,11.3,10.43,10.85,7739337,0
2009-08-07,11.47,11.62,10.59,10.97,8139076,0
2009-08-10,10.86,10.98,10.4,10.55,5769731,0
2009-08-11,10.36,10.36,9.8,10.02,4357794,0
2009-08-12,9.73,10.65,9.69,10.44,4420522,0
2009-08-13,10.89,11.62,10.64,11.58,7287756,0
2009-08-14,11.79,12.1,11.24,11.55,5441179,0
2009-08-17,10.69,10.89,10.14,10.74,6557923,0
2009-08-18,11,11.63,10.98,11.54,6823460,0
2009-08-19,10.86,11.4,10.7,11.11,5541522,0
2009-08-20,11.17,11.72,11.15,11.35,5467405,0
2009-08-21,11.65,11.75,11.32,11.39,4500565,0
2009-08-24,11.73,12.18,11.31,11.38,7049764,0
2009-08-25,11.65,11.9,11.24,11.29,4994588,0
2009-08-26,11.17,11.24,10.75,11.06,3224206,0
2009-08-27,10.85,11.32,10.4,11.2,4407684,0
2009-08-28,11.46,11.54,10.9,11.09,3386099,0
2009-08-31,10.77,10.77,10.13,10.23,5522183,0
2009-09-01,10.04,10.33,9.33,9.33,7913107,0
2009-09-02,9.19,9.33,8.87,9.05,7151670,0
2009-09-03,9.41,9.71,9.34,9.68,4868289,0
2009-09-04,9.71,9.8,9.26,9.6,3751758,0
2009-09-08,9.94,10.12,9.82,10.03,4017112,0
2009-09-09,10.07,10.55,9.96,10.27,4736649,0
2009-09-10,10.3,10.8,10.04,10.6,4506141,0
2009-09-11,10.82,11,10.56,10.74,4268349,0
2009-09-14,10.23,10.64,10.15,10.58,3743354,0
2009-09-15,10.65,11.35,10.62,11.18,7540490,0
2009-09-16,11.5,11.98,11.42,11.7,5790215,0
2009-09-17,11.68,12.11,10.8,11.06,7139094,0
2009-09-18,11.37,11.45,10.84,11.29,4740166,0
2009-09-21,10.87,10.87,10.55,10.69,4157434,0
2009-09-22,11,11.11,10.8,10.85,3863420,0
2009-09-23,10.99,11.04,10.3,10.33,4560376,0
2009-09-24,10.51,10.58,9.64,9.76,5282756,0
2009-09-25,9.52,9.83,9.38,9.46,3634962,0
2009-09-28,9.51,9.85,9.23,9.78,4878302,0
2009-09-29,9.94,10,9.48,9.57,3678386,0
2009-09-30,9.75,9.8,9.27,9.35,3798736,0
2009-10-01,9.31,9.35,8.57,8.58,8009353,0
2009-10-02,8.05,8.72,8,8.28,7908575,0
2009-10-05,8.4,8.98,8.33,8.94,5454801,0
2009-10-06,9.32,9.6,8.98,9.28,6235315,0
2009-10-07,9.29,9.65,9.22,9.65,5045799,0
2009-10-08,10.63,11.04,10.5,10.76,15075950,0
2009-10-09,10.57,10.85,10.41,10.69,5820822,0
2009-10-12,10.81,11.02,10.5,10.52,3259894,0
2009-10-13,10.5,10.79,10.21,10.65,3740779,0
2009-10-14,10.89,10.98,10.71,10.92,4248169,0
2009-10-15,10.74,11.05,10.6,10.93,3351620,0
2009-10-16,10.69,10.77,10.51,10.65,4150753,0
2009-10-19,10.74,10.96,10.45,10.9,3447815,0
2009-10-20,11,11.3,10.6,10.72,6051148,0
2009-10-21,10.56,11.34,10.5,10.81,7204830,0
2009-10-22,10.88,10.93,10.45,10.77,5059608,0
2009-10-23,10.92,10.99,10.28,10.32,5091741,0
2009-10-26,10.35,10.74,9.67,9.73,7119045,0
2009-10-27,9.78,9.86,9.02,9.05,5819171,0
2009-10-28,9.06,9.1,8.26,8.29,10265564,0
2009-10-29,8.67,9.37,8.63,9.28,6508027,0
2009-10-30,9.29,9.33,8.32,8.67,9630436,0
2009-11-02,8.81,9.1,8.15,8.45,6194701,0
2009-11-03,8.34,8.76,8.16,8.7,6109345,0
2009-11-04,8.99,9.06,8.46,8.52,4930847,0
2009-11-05,8.69,8.94,8.59,8.94,4259436,0
2009-11-06,8.65,9.19,8.62,8.99,3530929,0
2009-11-09,9.23,9.48,9.2,9.48,4000811,0
2009-11-10,9.41,9.54,9.07,9.31,3798333,0
2009-11-11,9.44,9.66,9.3,9.39,3164669,0
2009-11-12,9.24,9.48,8.99,9.02,3306081,0
2009-11-13,9.03,9.19,8.86,9.09,3093115,0
2009-11-16,9.26,9.62,9.26,9.49,3951990,0
2009-11-17,9.4,9.96,9.25,9.9,4158845,0
2009-11-18,10.08,10.35,9.92,10.26,4929928,0
2009-11-19,9.99,10.03,9.5,9.75,5514632,0
2009-11-20,9.58,9.89,9.56,9.89,3996068,0
2009-11-23,10.16,10.23,9.66,9.78,3738812,0
2009-11-24,9.7,9.86,9.46,9.77,2463746,0
2009-11-25,9.86,10.15,9.82,10.1,3652297,0
2009-11-27,9.3,9.92,9.28,9.74,2984262,0
2009-11-30,9.76,9.92,9.55,9.75,3221804,0
2009-12-01,9.96,10.32,9.84,10.17,4388909,0
2009-12-02,10.21,10.86,10.15,10.86,5263135,0
2009-12-03,10.9,10.9,10.36,10.4,4080807,0
2009-12-04,10.81,10.88,9.97,10.32,5572831,0
2009-12-07,10.2,10.86,10.19,10.66,4231903,0
2009-12-08,10.43,10.7,10.2,10.44,3156938,0
2009-12-09,10.51,10.96,10.37,10.95,3914126,0
2009-12-10,11.07,11.71,11.05,11.48,7938422,0
2009-12-11,11.75,12.74,11.7,12.61,10346621,0
2009-12-14,12.8,13.55,12.8,13.43,8769567,0
2009-12-15,12.83,13.43,12.71,13.09,5289723,0
2009-12-16,13.33,14.45,13.33,14.41,11015863,0
2009-12-17,14.1,14.61,14.01,14.39,5494840,0
2009-12-18,14.7,15.44,14.45,15.42,9319217,0
2009-12-21,15.73,16.1,15.52,15.54,6479143,0
2009-12-22,15.44,15.8,14.67,15.74,7148358,0
2009-12-23,15.87,16.4,15.65,16.33,4071224,0
2009-12-24,16.48,16.66,16.36,16.47,2081825,0
2009-12-28,16.66,16.9,16.17,16.34,3458132,0
2009-12-29,16.53,16.75,16.1,16.42,3486052,0
2009-12-30,16.29,16.39,15.8,16.38,5419647,0
2009-12-31,16.33,16.5,16.17,16.19,2075923,0
2010-01-04,16.71,17.3,16.55,17.22,4424128,0
2010-01-05,17.3,17.48,16.61,16.91,6488499,0
2010-01-06,16.96,17.48,16.96,17.38,4917068,0
2010-01-07,17.09,17.23,16.7,17.01,3926321,0
2010-01-08,16.81,17.92,16.8,17.83,4538269,0
2010-01-11,18.39,18.77,17.6,18.05,5267953,0
2010-01-12,16.88,17.09,16.12,16.38,6729995,0
2010-01-13,16.7,16.81,15.92,16.63,3777350,0
2010-01-14,16.64,16.89,16.45,16.53,2131031,0
2010-01-15,16.53,16.56,15.51,15.61,4017271,0
2010-01-19,15.44,16.19,15.11,16.17,3750878,0
2010-01-20,15.91,15.97,15.24,15.62,4295605,0
2010-01-21,15.48,15.5,13.96,13.99,6213852,0
2010-01-22,13.67,14.32,12.97,13.12,6545074,0
2010-01-25,13.42,13.84,12.85,13.14,4901257,0
2010-01-26,13.02,13.49,12.51,13.16,5049784,0
2010-01-27,13.03,13.46,12.25,12.75,5419551,0
2010-01-28,12.91,12.99,11.55,11.78,7065819,0
2010-01-29,12.1,12.36,11.19,11.32,6370915,0
2010-02-01,11.57,12.3,11.46,12.27,5422501,0
2010-02-02,12.45,12.86,12.2,12.65,5340220,0
2010-02-03,12.55,12.64,12.05,12.19,4935371,0
2010-02-04,11.9,11.9,11,11,7868942,0
2010-02-05,10.97,11.16,10.13,11.12,10163725,0
2010-02-08,11.25,11.5,10.62,10.83,4854168,0
2010-02-09,11.11,11.88,11.1,11.66,6568512,0
2010-02-10,11.78,11.89,11.3,11.62,5227723,0
2010-02-11,11.76,12.62,11.5,12.54,5299967,0
2010-02-12,12.25,12.85,11.85,12.63,5768814,0
2010-02-16,13.15,13.52,13.08,13.36,4367289,0
2010-02-17,13.65,13.7,12.84,13.3,4861187,0
2010-02-18,13.1,13.5,12.98,13.41,3721640,0
2010-02-19,13.3,13.65,13.15,13.53,3828081,0
2010-02-22,13.71,13.92,13.47,13.51,3631342,0
2010-02-23,13.45,13.46,12.56,12.74,6189619,0
2010-02-24,12.07,12.12,11.13,11.42,12742089,0
2010-02-25,11.1,11.89,11,11.81,7142801,0
2010-02-26,11.91,12.22,11.64,12.18,5733674,0
2010-03-01,12.32,13.27,12.25,13.18,5694900,0
2010-03-02,13.42,13.84,13.34,13.44,8503631,0
2010-03-03,13.49,14.22,13.43,13.86,5479290,0
2010-03-04,14.14,14.43,13.83,14.09,5250280,0
2010-03-05,14.43,14.9,14.32,14.83,6011707,0
2010-03-08,15.09,15.35,14.77,15.03,6059642,0
2010-03-09,14.61,15.05,14.36,14.75,3893970,0
2010-03-10,14.84,15.4,14.75,14.99,4502826,0
2010-03-11,14.85,14.85,14.34,14.72,4855348,0
2010-03-12,14.91,15.15,14.67,14.77,3208666,0
2010-03-15,14.62,14.74,14.06,14.49,3514453,0
2010-03-16,14.7,14.9,14.53,14.84,3330798,0
2010-03-17,15.02,15.56,15.02,15.39,4361949,0
2010-03-18,15.44,15.54,14.88,15.01,3705128,0
2010-03-19,15.03,15.09,14.2,14.32,5877679,0
2010-03-22,13.85,14.72,13.51,14.68,3843530,0
2010-03-23,14.74,15.4,14.6,15.37,4158684,0
2010-03-24,15.19,15.6,15,15.27,3828653,0
2010-03-25,15.5,15.7,14.61,14.62,4018802,0
2010-03-26,14.81,15.13,14.32,14.4,5025191,0
2010-03-29,14.74,15.06,14.51,14.59,5613241,0
2010-03-30,14.77,14.78,14.22,14.26,8940192,0
2010-03-31,14.12,14.34,13.73,13.76,11772522,0
2010-04-01,14.19,15.31,14.16,15.3,8379373,0
2010-04-05,15.5,15.55,15.16,15.53,5991584,0
2010-04-06,15.38,16.44,15.25,16.35,6418227,0
2010-04-07,16.37,16.75,15.78,16.03,6106727,0
2010-04-08,15.87,16.1,15.6,16,4023655,0
2010-04-09,16.19,16.31,15.74,15.83,3491174,0
2010-04-12,15.87,16.23,15.87,15.98,2614137,0
2010-04-13,15.71,16.35,15.65,16.24,4077152,0
2010-04-14,16.57,16.67,16.14,16.45,3232874,0
2010-04-15,16.28,16.64,16.11,16.16,2225554,0
2010-04-16,16,16.23,15.13,15.14,5911257,0
2010-04-19,14.85,15.26,14.2,14.81,4522628,0
2010-04-20,15.07,15.32,14.85,14.88,2284412,0
2010-04-21,15.1,15.1,14.31,14.49,4015739,0
2010-04-22,14.2,14.7,13.91,14.67,3484181,0
2010-04-23,14.81,15.21,14.6,15.11,2928050,0
2010-04-26,15.11,15.58,15.08,15.23,3743535,0
2010-04-27,15.06,15.13,13.53,13.79,6306322,0
2010-04-28,14.35,14.74,13.88,14.15,6229888,0
2010-04-29,14.35,14.58,14.01,14.32,3271523,0
2010-04-30,14.32,14.36,13.45,13.48,3891868,0
2010-05-03,13.67,13.8,12.93,13.13,3599166,0
2010-05-04,12.62,12.77,12.2,12.28,4908412,0
2010-05-05,11.75,13,11.55,12.42,6156116,0
2010-05-06,12.19,12.82,10.3,11.84,8072948,0
2010-05-07,12.12,12.35,11.03,11.33,6457822,0
2010-05-10,12.27,12.53,12.08,12.53,3763745,0
2010-05-11,12.01,12.5,11.94,12.09,2967505,0
2010-05-12,12.31,12.41,12.05,12.07,3445376,0
2010-05-13,12.25,13.16,12.24,12.69,6322207,0
2010-05-14,12.46,12.46,11.66,11.93,5096730,0
2010-05-17,12.02,12.02,10.95,11.55,4128124,0
2010-05-18,11.88,12.1,10.97,11.06,4435707,0
2010-05-19,10.88,11.3,10.25,10.81,4300520,0
2010-05-20,10.27,10.28,9.58,9.6,8026431,0
2010-05-21,9.18,10.4,9.05,10.09,6232161,0
2010-05-24,10.12,10.4,9.77,9.8,3593747,0
2010-05-25,9.17,10.06,8.97,10.06,5803569,0
2010-05-26,10.43,10.86,9.76,9.82,4822608,0
2010-05-27,10.48,10.75,10.16,10.74,4515080,0
2010-05-28,10.74,10.97,10.33,10.51,3777960,0
2010-06-01,10.17,10.58,9.71,9.71,4317325,0
2010-06-02,9.81,10.31,9.65,10.31,3257095,0
2010-06-03,10.42,10.5,9.85,10.09,3548459,0
2010-06-04,9.69,10,9.26,9.35,3982576,0
2010-06-07,9.41,9.53,8.65,8.7,4488878,0
2010-06-08,9.08,9.08,8.57,8.92,4162637,0
2010-06-09,9.12,9.47,8.79,8.86,4390215,0
2010-06-10,9.13,9.53,9.12,9.52,3573972,0
2010-06-11,9.35,9.73,9.18,9.73,2368236,0
2010-06-14,9.99,10.41,9.81,9.85,3321584,0
2010-06-15,10.13,10.43,10,10.4,2870433,0
2010-06-16,10.24,10.39,10.08,10.22,2624842,0
2010-06-17,10.28,10.32,9.9,10.07,1867994,0
2010-06-18,10.07,10.17,9.91,10.04,1680961,0
2010-06-21,10.55,11.21,10.46,10.84,5738598,0
2010-06-22,10.92,11.07,10.38,10.43,3326264,0
2010-06-23,10.48,10.52,10.05,10.4,2932377,0
2010-06-24,10.19,10.29,9.96,9.99,2927721,0
2010-06-25,10.03,10.52,9.71,10.5,4351026,0
2010-06-28,10.44,10.47,10.01,10.03,2353329,0
2010-06-29,9.64,9.64,9,9.07,4079306,0
2010-06-30,9.16,9.44,8.77,8.83,3529078,0
2010-07-01,8.79,9.06,8.25,8.68,3967907,0
2010-07-02,8.9,8.91,8.39,8.6,2445684,0
2010-07-06,9.02,9.2,8.5,8.61,3302475,0
2010-07-07,8.59,9.2,8.57,9.19,4495177,0
2010-07-08,9.39,9.55,9.14,9.47,3266392,0
2010-07-09,9.48,9.93,9.4,9.77,3435008,0
2010-07-12,9.75,9.93,9.32,9.59,2412003,0
2010-07-13,10.15,10.2,9.73,9.93,3145005,0
2010-07-14,9.86,10.15,9.62,9.71,3402062,0
2010-07-15,9.78,9.78,9.33,9.52,1979378,0
2010-07-16,9.34,9.44,9,9.03,2804927,0
2010-07-19,9.05,9.19,8.82,9.09,2138974,0
2010-07-20,8.8,9.53,8.7,9.52,2553153,0
2010-07-21,9.72,9.9,9.45,9.57,2694209,0
2010-07-22,9.81,10.3,9.75,10.18,4273523,0
2010-07-23,10.1,10.77,10,10.75,3898173,0
2010-07-26,10.57,11.13,10.56,10.78,3777006,0
2010-07-27,10.95,11.04,10.42,10.55,3273661,0
2010-07-28,9.89,10.06,9.33,9.57,6839389,0
2010-07-29,9.7,9.9,9.48,9.81,3839333,0
2010-07-30,9.59,10.5,9.55,10.43,4238814,0
2010-08-02,10.83,10.99,10.71,10.91,3090505,0
2010-08-03,10.89,10.95,10.58,10.8,2564883,0
2010-08-04,10.96,11.3,10.96,11.26,3080696,0
2010-08-05,11.12,11.29,10.93,11.1,2137331,0
2010-08-06,10.82,11.23,10.79,11.21,2924029,0
2010-08-09,11.46,11.5,11.24,11.27,1865144,0
2010-08-10,10.91,11.03,10.59,10.89,3036770,0
2010-08-11,10.47,10.47,9.98,10.01,3723287,0
2010-08-12,9.75,10.34,9.66,10.15,2590613,0
2010-08-13,10.12,10.48,10.08,10.24,2309757,0
2010-08-16,9.97,10.37,9.97,10.09,1908009,0
2010-08-17,10.35,10.82,10.35,10.7,3370940,0
2010-08-18,10.75,10.85,10.52,10.7,1651331,0
2010-08-19,10.59,10.71,10.06,10.12,2841717,0
2010-08-20,9.98,10.13,9.85,10.13,2182861,0
2010-08-23,10.18,10.28,9.81,9.88,2340532,0
2010-08-24,9.79,10.05,9.4,9.72,4362629,0
2010-08-25,9.61,9.7,9.38,9.56,4158147,0
2010-08-26,9.75,9.85,9.38,9.44,3500639,0
2010-08-27,9.69,9.8,9.28,9.76,3277433,0
2010-08-30,9.68,9.96,9.68,9.81,1944927,0
2010-08-31,9.75,10.06,9.65,10,2579543,0
2010-09-01,10.27,10.56,10.18,10.54,2416651,0
2010-09-02,10.6,10.93,10.41,10.93,2334726,0
2010-09-03,11.06,11.23,10.84,10.93,2068633,0
2010-09-07,10.76,10.97,10.56,10.83,1509249,0
2010-09-08,10.91,11.16,10.9,10.97,1796087,0
2010-09-09,11.25,11.28,10.74,10.87,1250058,0
2010-09-10,10.94,11.3,10.82,11.27,2897247,0
2010-09-13,11.55,11.74,11.46,11.52,2182301,0
2010-09-14,11.45,11.56,11.23,11.34,2014523,0
2010-09-15,11.21,11.34,11.12,11.29,1292146,0
2010-09-16,11.23,11.42,11.06,11.25,1165073,0
2010-09-17,11.33,11.35,10.98,11,1579895,0
2010-09-20,11.1,11.75,10.98,11.7,3313174,0
2010-09-21,11.76,11.88,11.45,11.72,2443711,0
2010-09-22,11.66,12.23,11.61,11.94,2559956,0
2010-09-23,11.85,12.33,11.6,11.87,2805692,0
2010-09-24,12.24,12.65,12.06,12.65,3063569,0
2010-09-27,12.69,12.9,12.52,12.69,2473874,0
2010-09-28,12.72,12.91,12.3,12.88,2125248,0
2010-09-29,12.8,13.14,12.7,12.91,2161364,0
2010-09-30,13.06,13.26,12.69,13.17,3399302,0
2010-10-01,13.33,13.63,13.3,13.52,2491409,0
2010-10-04,13.47,13.47,11.62,12.79,2967619,0
2010-10-05,13.25,13.37,12.95,13.26,2493164,0
2010-10-06,13.3,13.66,13.3,13.47,2170982,0
2010-10-07,13.67,13.7,13.12,13.36,1866279,0
2010-10-08,13.54,14.09,13.5,13.99,3392401,0
2010-10-11,14.12,14.64,14.07,14.15,2298594,0
2010-10-12,14.12,14.41,13.82,14.41,1568078,0
2010-10-13,14.6,14.7,14.12,14.17,2703203,0
2010-10-14,14.21,14.45,14.09,14.4,1932310,0
2010-10-15,14.5,14.53,13.68,13.88,2668135,0
2010-10-18,13.83,14.07,13.58,13.96,1406455,0
2010-10-19,13.52,13.57,12.75,12.93,3254988,0
2010-10-20,13.07,13.5,13,13.39,1625711,0
2010-10-21,13.55,13.65,12.72,12.95,2095032,0
2010-10-22,13.08,13.15,12.85,13.05,1007601,0
2010-10-25,13.26,13.7,13.26,13.58,1952303,0
2010-10-26,13.42,13.72,13.26,13.63,1944459,0
2010-10-27,12.35,13.2,12.02,13.16,5184766,0
2010-10-28,13.12,13.38,12.91,13.07,1718985,0
2010-10-29,12.9,13.55,12.85,13.52,1558886,0
2010-11-01,13.71,13.79,13.33,13.41,1510201,0
2010-11-02,13.6,13.68,13.44,13.65,946076,0
2010-11-03,13.72,14.19,13.61,14.14,2469511,0
2010-11-04,14.44,14.9,14.44,14.8,2167572,0
2010-11-05,14.8,15.09,14.71,14.81,1502460,0
2010-11-08,14.5,14.7,14.4,14.65,1842010,0
2010-11-09,14.82,14.99,14.32,14.52,1981249,0
2010-11-10,14.5,14.57,14.06,14.48,1722743,0
2010-11-11,14.17,14.96,14.16,14.95,1451861,0
2010-11-12,14.68,14.83,14.31,14.44,1967467,0
2010-11-15,14.66,14.74,14.19,14.19,1131558,0
2010-11-16,13.95,13.95,13.3,13.35,2597027,0
2010-11-17,13.53,13.58,13.17,13.4,1367105,0
2010-11-18,13.76,14.18,13.71,14,1460417,0
2010-11-19,13.88,14.45,13.71,14.43,1600973,0
2010-11-22,14.23,14.51,14.04,14.44,943981,0
2010-11-23,14.19,14.19,13.89,14.04,1193746,0
2010-11-24,14.24,14.45,14.23,14.44,775451,0
2010-11-26,14.24,14.39,14.09,14.23,260113,0
2010-11-29,14.09,14.34,13.9,14.23,1347587,0
2010-11-30,14.02,14.13,13.8,13.86,1537955,0
2010-12-01,14.22,14.3,14.03,14.19,1404510,0
2010-12-02,14.22,15.05,14.22,14.96,2264358,0
2010-12-03,14.89,15.3,14.76,15.06,1951166,0
2010-12-06,15.07,15.33,14.91,15.15,1261137,0
2010-12-07,15.47,15.54,14.98,14.99,1784644,0
2010-12-08,15.11,15.25,14.75,14.87,1194420,0
2010-12-09,15.06,15.35,14.92,15.32,1185834,0
2010-12-10,15.35,16.18,15.15,16,2214123,0
2010-12-13,16.3,16.4,15.9,15.92,1658855,0
2010-12-14,15.98,16.21,15.6,15.69,1202403,0
2010-12-15,15.73,15.96,15.39,15.42,1295940,0
2010-12-16,15.43,16.13,15.39,16.13,1545037,0
2010-12-17,15.72,16.44,15.66,16.11,3921521,0
2010-12-20,16.23,16.59,15.91,16.3,1467600,0
2010-12-21,16.5,16.51,15.96,16.01,1716612,0
2010-12-22,16.1,16.11,15.57,15.93,1752868,0
2010-12-23,15.87,16.15,15.66,15.8,1079907,0
2010-12-27,15.64,16.09,15.32,15.98,1238703,0
2010-12-28,16.07,16.15,15.65,15.68,1231724,0
2010-12-29,15.79,15.86,15.5,15.51,1088847,0
2010-12-30,15.51,15.84,15.48,15.71,797498,0
2010-12-31,15.57,15.69,15.52,15.53,781488,0
2011-01-03,15.83,16.58,15.83,16.36,2618953,0
2011-01-04,16.65,17,16.41,16.8,2689589,0
2011-01-05,16.65,17.13,16.5,16.93,1960879,0
2011-01-06,16.98,17.14,16.55,16.78,1860730,0
2011-01-07,16.57,16.87,16.17,16.69,1484705,0
2011-01-10,16.75,16.75,16.25,16.54,1704819,0
2011-01-11,16.62,16.9,16.45,16.73,1430440,0
2011-01-12,16.95,16.95,16.46,16.73,1706835,0
2011-01-13,16.77,16.85,16.38,16.47,1193798,0
2011-01-14,16.1,16.22,15.69,15.72,2376252,0
2011-01-18,15.7,15.97,15.66,15.96,1040871,0
2011-01-19,16,16.13,15,15.01,2436333,0
2011-01-20,14.85,14.9,14.18,14.54,3408687,0
2011-01-21,14.72,14.84,14.01,14.02,1661365,0
2011-01-24,14.05,14.7,14.02,14.56,1811074,0
2011-01-25,14.5,14.53,13.9,14.24,1448272,0
2011-01-26,14.43,15,14.36,15,1875863,0
2011-01-27,15,15,14.41,14.65,1411392,0
2011-01-28,14.68,14.85,14.22,14.29,1315699,0
2011-01-31,14.4,14.9,14.33,14.87,1531705,0
2011-02-01,15.15,15.75,15.09,15.63,3029618,0
2011-02-02,15.57,15.69,15.23,15.24,1413010,0
2011-02-03,15.2,15.27,14.79,15.05,1996464,0
2011-02-04,15.1,15.19,14.8,14.93,1649502,0
2011-02-07,15.05,15.54,15.01,15.26,1557122,0
2011-02-08,15.32,15.68,15.2,15.68,2127627,0
2011-02-09,15.47,15.55,15.1,15.17,1816116,0
2011-02-10,14.88,15.52,14.75,15.41,1599633,0
2011-02-11,15.33,15.88,15.2,15.83,1509272,0
2011-02-14,15.89,16.25,15.75,15.83,2371947,0
2011-02-15,15.75,15.82,15.39,15.45,2878738,0
2011-02-16,16.5,17.48,16.3,17.38,6467601,0
2011-02-18,17.71,17.71,16.8,16.98,1869637,0
2011-02-22,16.64,17.15,16.06,16.12,2137818,0
2011-02-23,16.13,16.37,15.24,15.9,2958502,0
2011-02-24,15.69,16.3,15.69,16.08,1698489,0
2011-02-25,16.28,16.46,15.89,16.16,2246277,0
2011-02-28,16.71,17.23,16.66,16.95,3113129,0
2011-03-01,16.82,16.89,15.84,15.88,2959218,0
2011-03-02,15.97,16.33,15.68,15.72,1586513,0
2011-03-03,16.12,16.46,16.1,16.39,1446876,0
2011-03-04,16.42,16.7,16.11,16.7,2066627,0
2011-03-07,16.69,16.82,16.14,16.58,2568186,0
2011-03-08,16.47,16.9,16.05,16.81,1714038,0
2011-03-09,16.74,16.88,16.41,16.8,2428965,0
2011-03-10,16.36,16.81,15.92,16.6,3178872,0
2011-03-11,16.43,17.25,16.2,17.13,2159656,0
2011-03-14,17.15,17.44,16.81,17.19,1748426,0
2011-03-15,16.32,17.23,16.16,17.01,1847356,0
2011-03-16,17,17.23,16.28,16.51,1932570,0
2011-03-17,17.01,17.14,16.71,16.81,1303300,0
2011-03-18,17.09,17.15,16.7,16.94,3669173,0
2011-03-21,17.17,17.35,17.03,17.24,1801493,0
2011-03-22,17.23,17.55,17.03,17.23,1224659,0
2011-03-23,17.1,18.24,17.1,17.97,2217252,0
2011-03-24,18.25,18.32,17.68,17.94,2014023,0
2011-03-25,18.15,18.58,17.85,18.13,1729772,0
2011-03-28,18.15,18.46,18.05,18.05,1028927,0
2011-03-29,18.18,18.6,17.95,18.59,1161952,0
2011-03-30,18.88,19,18.2,18.65,1724450,0
2011-03-31,18.57,18.92,18.55,18.68,1093251,0
2011-04-01,18.92,19.17,18.73,18.93,1315631,0
2011-04-04,19.09,19.23,18.95,19.17,1170842,0
2011-04-05,19.05,20.39,19.02,20.06,1980520,0
2011-04-06,20.23,20.76,20.03,20.17,1577998,0
2011-04-07,20.25,20.69,20.01,20.22,1329383,0
2011-04-08,20.63,20.64,19.92,19.98,957958,0
2011-04-11,20.16,20.48,19.5,19.65,1458958,0
2011-04-12,19,19.17,18.27,18.33,2483511,0
2011-04-13,18.66,18.85,17.83,18.23,1819215,0
2011-04-14,18.07,18.28,17.76,18.04,2088414,0
2011-04-15,18.04,18.38,17.8,18.34,1907167,0
2011-04-18,17.84,18.05,17.56,17.79,1975645,0
2011-04-19,17.91,18.17,17.63,18.13,1802226,0
2011-04-20,18.72,18.92,18.52,18.84,1401205,0
2011-04-21,18.98,19.29,18.89,19.04,1800671,0
2011-04-25,19.08,20.17,19.03,20.05,2697442,0
2011-04-26,20.07,20.24,19.54,20.05,2401561,0
2011-04-27,20.05,20.23,19.48,20.13,2597804,0
2011-04-28,20.13,20.38,19.82,19.94,1901948,0
2011-04-29,19.93,20.12,19.7,19.98,1712046,0
2011-05-02,20.2,20.56,19.73,19.86,1654707,0
2011-05-03,19.85,20.26,19.47,19.74,2731354,0
2011-05-04,18.41,18.57,16.45,16.52,6804467,0
2011-05-05,16.47,17.1,16.22,16.27,2898867,0
2011-05-06,16.54,17.3,16.32,16.72,3416269,0
2011-05-09,16.97,17.16,16.57,17.05,1825689,0
2011-05-10,17.24,17.38,16.88,17.01,1635367,0
2011-05-11,16.91,16.92,16.05,16.18,2487178,0
2011-05-12,16.08,16.59,15.81,16.39,2110817,0
2011-05-13,16.37,16.5,15.63,15.7,1717683,0
2011-05-16,15.62,16.54,15.45,16.05,2038026,0
2011-05-17,15.93,16.1,15.42,15.74,1571254,0
2011-05-18,15.91,16.14,15.73,15.85,2273027,0
2011-05-19,15.99,16.1,15.34,15.56,2247619,0
2011-05-20,15.45,15.73,15.2,15.42,1595877,0
2011-05-23,15.09,15.26,14.88,15.18,1923033,0
2011-05-24,15.39,15.85,15.21,15.36,2415606,0
2011-05-25,15.38,15.77,15.29,15.6,979855,0
2011-05-26,15.55,15.76,15.37,15.65,856984,0
2011-05-27,15.75,16,15.72,15.88,912996,0
2011-05-31,16.13,16.23,15.61,16.14,1140393,0
2011-06-01,16.08,16.11,14.88,14.98,3537819,0
2011-06-02,15.05,15.64,15.04,15.46,1612455,0
2011-06-03,15.07,15.31,14.9,14.95,1519652,0
2011-06-06,15,15.34,14.66,14.68,1770689,0
2011-06-07,14.92,15.19,14.69,14.7,2336583,0
2011-06-08,14.65,14.76,14.22,14.3,1885453,0
2011-06-09,14.46,14.6,14.25,14.54,1583749,0
2011-06-10,14.39,14.86,14.32,14.64,1637814,0
2011-06-13,14.79,14.79,14.07,14.41,2162281,0
2011-06-14,14.74,15.02,14.61,14.87,1292105,0
2011-06-15,14.57,14.88,14.16,14.28,1466244,0
2011-06-16,14.28,14.42,13.6,13.97,1837786,0
2011-06-17,14.36,14.45,13.91,14.01,1796849,0
2011-06-20,13.94,14.15,13.81,13.94,1022865,0
2011-06-21,14.14,14.54,14.06,14.5,1294219,0
2011-06-22,14.48,14.94,14.4,14.59,1065429,0
2011-06-23,14.33,14.4,13.8,14.4,2728983,0
2011-06-24,14.48,14.68,14.11,14.22,2988728,0
2011-06-27,14.27,14.58,14.06,14.51,1239219,0
2011-06-28,14.61,15.01,14.56,15,1247926,0
2011-06-29,15.12,15.69,14.94,15.51,1650335,0
2011-06-30,15.59,15.84,15.54,15.65,1315782,0
2011-07-01,15.61,16.11,15.35,16.08,1553239,0
2011-07-05,16.03,16.1,15.82,15.98,1273322,0
2011-07-06,15.96,15.96,15.65,15.87,945007,0
2011-07-07,16.15,16.55,16.02,16.34,1162510,0
2011-07-08,15.93,16.05,15.5,15.81,1569687,0
2011-07-11,15.53,15.63,15.01,15.14,1257292,0
2011-07-12,15.09,15.26,14.84,14.92,1062196,0
2011-07-13,15.03,15.44,14.69,14.74,2136300,0
2011-07-14,14.84,14.95,13.65,13.7,3492661,0
2011-07-15,13.98,14.17,13.57,14.09,2322612,0
2011-07-18,14.01,14.31,13.73,13.85,1529073,0
2011-07-19,14.57,14.58,13.96,14.09,1729045,0
2011-07-20,14.12,14.4,14.01,14.24,1269521,0
2011-07-21,14.38,14.47,14.22,14.45,1035224,0
2011-07-22,14.36,14.58,14.34,14.5,853340,0
2011-07-25,14.28,14.51,14.23,14.27,790370,0
2011-07-26,14.01,14.13,13.7,14.01,1456746,0
2011-07-27,13.87,13.94,13.18,13.22,1775657,0
2011-07-28,13.31,13.31,12.96,12.99,1450814,0
2011-07-29,12.78,13.26,12.52,13.02,1656919,0
2011-08-01,13.32,13.4,12.48,12.62,1650923,0
2011-08-02,12.55,12.77,11.92,11.97,1851722,0
2011-08-03,12.03,12.25,11.42,11.97,1545316,0
2011-08-04,11.75,11.75,10.73,10.79,2731679,0
2011-08-05,11.11,11.51,10.27,10.72,3126114,0
2011-08-08,10.1,10.36,8.72,8.79,3659205,0
2011-08-09,9.24,10.17,9.07,10.17,3983812,0
2011-08-10,9.77,10.08,9.38,9.41,3367206,0
2011-08-11,9.61,10.8,9.25,10.57,4139913,0
2011-08-12,10.86,11.47,10.86,11.02,3547575,0
2011-08-15,11.54,11.67,11.37,11.54,1106013,0
2011-08-16,11.27,11.37,10.9,11,2628795,0
2011-08-17,11.13,11.34,10.9,11.02,1548926,0
2011-08-18,10.47,10.61,10.07,10.21,1965206,0
2011-08-19,9.93,11,9.83,10.08,2713429,0
2011-08-22,10.57,10.78,9.96,10.05,1495295,0
2011-08-23,10.12,10.78,9.95,10.77,1786281,0
2011-08-24,10.71,11.09,10.55,11.02,1723933,0
2011-08-25,11.12,11.17,10.65,10.7,1665827,0
2011-08-26,10.51,11.22,10.41,11.11,1448288,0
2011-08-29,11.38,11.89,11.35,11.88,1044695,0
2011-08-30,11.73,12.02,11.51,11.79,1496425,0
2011-08-31,12.09,12.54,11.94,12.17,2091800,0
2011-09-01,12.11,12.28,11.46,11.49,2187899,0
2011-09-02,11.08,11.29,10.92,11.09,1001673,0
2011-09-06,10.57,10.95,10.4,10.93,1350043,0
2011-09-07,11.12,11.75,11.12,11.65,1482067,0
2011-09-08,11.51,11.74,11.1,11.18,1132975,0
2011-09-09,11.01,11.19,10.67,10.89,1891506,0
2011-09-12,10.6,11.1,10.48,10.87,1339523,0
2011-09-13,10.98,11.19,10.79,11.08,1336243,0
2011-09-14,11.2,11.4,10.75,11.18,1260005,0
2011-09-15,11.36,11.54,11.2,11.5,914859,0
2011-09-16,11.57,11.65,11.22,11.52,1722789,0
2011-09-19,11.17,11.3,10.8,11.19,748356,0
2011-09-20,11.19,11.29,10.55,10.57,1311192,0
2011-09-21,10.53,10.65,9.85,9.86,1434713,0
2011-09-22,9.41,9.54,8.94,9.2,2097323,0
2011-09-23,9.03,9.42,8.97,9.17,1132924,0
2011-09-26,9.26,9.38,8.83,9.37,1483291,0
2011-09-27,9.68,10.46,9.6,9.93,1840889,0
2011-09-28,10.01,10.15,8.99,9.04,1959193,0
2011-09-29,9.35,9.51,9.01,9.39,2080074,0
2011-09-30,9,9.26,8.81,8.94,1401002,0
2011-10-03,8.56,8.63,7.85,7.9,2849723,0
2011-10-04,7.59,8.38,7.25,8.35,2525551,0
2011-10-05,8.31,9,8.06,8.98,1996164,0
2011-10-06,9.01,9.48,8.88,9.28,2177421,0
2011-10-07,9.43,9.49,8.7,9.03,1185611,0
2011-10-10,9.4,9.56,9.28,9.56,1257450,0
2011-10-11,9.42,9.96,9.3,9.9,1370223,0
2011-10-12,9.8,10.29,9.63,10.1,1673824,0
2011-10-13,9.97,10.1,9.66,9.89,1523982,0
2011-10-14,10.13,10.34,9.74,9.9,1810076,0
2011-10-17,9.72,9.78,9.2,9.23,1318315,0
2011-10-18,9.21,9.95,8.8,9.86,2045481,0
2011-10-19,9.85,9.88,9.19,9.28,1542141,0
2011-10-20,9.21,9.5,9,9.39,1590812,0
2011-10-21,9.62,9.79,9.32,9.62,1642333,0
2011-10-24,9.77,10.59,9.75,10.55,2221674,0
2011-10-25,10.38,10.5,10.06,10.16,2772929,0
2011-10-26,10,10.47,9.43,9.85,3467478,0
2011-10-27,10.44,11.95,10.44,11.71,3620709,0
2011-10-28,11.51,12.3,11.49,12.13,2129172,0
2011-10-31,11.71,11.71,11.15,11.16,1539951,0
2011-11-01,10.6,10.81,10.25,10.58,2595763,0
2011-11-02,10.91,11.36,10.77,11.13,1513405,0
2011-11-03,11.44,11.73,11.03,11.63,1717315,0
2011-11-04,11.51,11.87,11.25,11.72,1109715,0
2011-11-07,11.61,11.99,11.25,11.46,1395718,0
2011-11-08,11.62,11.73,11.04,11.29,2455776,0
2011-11-09,10.77,10.85,10.26,10.39,2740370,0
2011-11-10,10.65,10.8,10.28,10.57,1506949,0
2011-11-11,10.74,11.25,10.74,11.01,1077702,0
2011-11-14,10.71,11.04,10.63,10.81,1233234,0
2011-11-15,10.7,11.19,10.65,11.08,1068387,0
2011-11-16,10.81,10.94,10.31,10.37,1967171,0
2011-11-17,10.31,10.37,9.5,9.66,2669492,0
2011-11-18,9.73,9.89,9.43,9.52,1322947,0
2011-11-21,9.15,9.26,8.6,8.9,2158988,0
2011-11-22,8.91,9.04,8.38,8.81,2358608,0
2011-11-23,8.58,8.67,8.12,8.17,2822654,0
2011-11-25,8.1,8.31,7.79,7.89,1209995,0
2011-11-28,8.53,8.7,8.4,8.53,2183241,0
2011-11-29,8.55,8.59,8.27,8.53,1495218,0
2011-11-30,9.1,9.63,9.1,9.63,2862221,0
2011-12-01,9.45,9.69,9.29,9.51,1696672,0
2011-12-02,9.78,9.89,9.49,9.55,1712316,0
2011-12-05,9.86,10.19,9.7,10.04,2078284,0
2011-12-06,9.93,10.3,9.77,10.12,1669951,0
2011-12-07,9.99,10.4,9.87,10.33,2015276,0
2011-12-08,10.16,10.32,9.66,9.73,1771335,0
2011-12-09,9.79,10.27,9.76,10.17,1736220,0
2011-12-12,9.75,9.79,9.45,9.68,2000745,0
2011-12-13,9.84,9.92,9.04,9.15,1672218,0
2011-12-14,9.12,9.12,8.68,8.72,3515422,0
2011-12-15,8.99,9.08,8.5,8.57,1812556,0
2011-12-16,8.73,8.83,8.44,8.64,2558472,0
2011-12-19,8.68,8.68,8.06,8.16,1983692,0
2011-12-20,8.46,8.63,8.4,8.62,1699889,0
2011-12-21,8.56,8.71,8.37,8.67,1437073,0
2011-12-22,8.69,9,8.69,8.88,1246022,0
2011-12-23,8.94,8.94,8.76,8.84,672912,0
2011-12-27,8.79,8.87,8.7,8.73,640701,0
2011-12-28,8.6,8.77,8.18,8.27,1654933,0
2011-12-29,8.34,8.48,8.25,8.37,821892,0
2011-12-30,8.33,8.62,8.29,8.51,830288,0
2012-01-03,8.89,9.2,8.85,9.12,1963306,0
2012-01-04,9,9.26,8.75,9.15,1487709,0
2012-01-05,8.93,9.19,8.8,8.99,1107512,0
2012-01-06,9.03,9.24,8.84,9.03,1714499,0
2012-01-09,9.06,9.25,8.97,9.09,1297470,0
2012-01-10,9.48,9.68,9.35,9.4,1252134,0
2012-01-11,9.36,9.75,9.36,9.68,1092525,0
2012-01-12,9.74,9.89,9.53,9.89,1221173,0
2012-01-13,9.69,9.72,9.43,9.59,1079807,0
2012-01-17,9.79,9.96,9.42,9.48,1123612,0
2012-01-18,9.57,9.88,9.41,9.87,830173,0
2012-01-19,9.99,10.47,9.98,10.13,1188779,0
2012-01-20,10.09,10.24,9.94,10.12,835734,0
2012-01-23,10.1,10.48,10.05,10.34,1278818,0
2012-01-24,10.19,10.42,10.03,10.38,828536,0
2012-01-25,10.37,11,10.24,10.92,1763491,0
2012-01-26,11.05,11.23,10.62,10.73,1658128,0
2012-01-27,10.66,10.99,10.53,10.91,920768,0
2012-01-30,10.59,10.84,10.52,10.62,1170151,0
2012-01-31,10.8,10.82,9.8,10.03,2962274,0
2012-02-01,10.32,10.49,10.06,10.34,1373243,0
2012-02-02,10.34,10.88,10.22,10.62,1076333,0
2012-02-03,10.9,11.03,10.76,10.98,1381754,0
2012-02-06,10.8,11.08,10.8,10.97,680425,0
2012-02-07,11.01,11.07,10.56,10.77,1023909,0
2012-02-08,10.91,11.29,10.82,11.06,1320096,0
2012-02-09,11.14,11.3,11.05,11.15,1516069,0
2012-02-10,10.91,10.92,10.46,10.58,1485541,0
2012-02-13,10.8,10.88,10.48,10.66,878839,0
2012-02-14,10.55,10.62,10.15,10.34,1284371,0
2012-02-15,10.49,10.54,10.06,10.13,1428718,0
2012-02-16,10.12,10.64,10.09,10.64,1406275,0
2012-02-17,10.73,10.77,10.36,10.44,1099564,0
2012-02-21,10.49,10.86,10.4,10.67,1701091,0
2012-02-22,10.62,10.81,10.46,10.53,1505907,0
2012-02-23,10.55,10.73,10.35,10.73,1350946,0
2012-02-24,10.44,10.77,10.4,10.46,1640881,0
2012-02-27,10.29,10.42,10,10,1607441,0
2012-02-28,10.05,10.19,9.92,10.11,1298091,0
2012-02-29,10.15,10.37,9.81,9.81,1882116,0
2012-03-01,9.98,10.23,9.88,10.13,1946831,0
2012-03-02,10.09,10.22,9.83,9.88,1616762,0
2012-03-05,9.85,9.85,9.16,9.28,1749302,0
2012-03-06,9.05,9.07,8.72,8.77,1541056,0
2012-03-07,8.84,8.92,8.65,8.79,882751,0
2012-03-08,8.96,9.06,8.7,8.83,1313031,0
2012-03-09,8.89,9.42,8.82,9.12,1527242,0
2012-03-12,9.09,9.31,8.8,8.83,1269976,0
2012-03-13,8.94,9.2,8.93,9.16,1684704,0
2012-03-14,9.23,9.25,8.79,8.83,1894590,0
2012-03-15,8.91,9.14,8.77,9.03,1530510,0
2012-03-16,9.06,9.69,9.05,9.55,2866167,0
2012-03-19,9.54,9.96,9.48,9.67,1548480,0
2012-03-20,9.51,9.51,9.18,9.34,1334191,0
2012-03-21,9.42,9.54,9.19,9.4,1093472,0
2012-03-22,9.2,9.24,8.92,9.11,1648357,0
2012-03-23,9,9.35,9,9.21,1261545,0
2012-03-26,9.39,9.45,9.13,9.29,836356,0
2012-03-27,9.39,9.49,9.02,9.04,976717,0
2012-03-28,8.99,9.05,8.65,8.74,1894285,0
2012-03-29,8.66,8.92,8.57,8.91,1237275,0
2012-03-30,9.01,9.1,8.7497,8.88,846210,0
2012-04-02,8.82,9.16,8.81,9.04,1285664,0
2012-04-03,9.01,9.11,8.62,8.79,1535248,0
2012-04-04,8.6,8.61,8.33,8.43,1358365,0
2012-04-05,8.38,8.54,8.22,8.24,647222,0
2012-04-09,8.1,8.29,7.93,8.22,1166128,0
2012-04-10,8.19,8.26,7.81,7.97,1556386,0
2012-04-11,8.37,8.52,8.23,8.27,1498369,0
2012-04-12,8.27,8.75,8.27,8.71,1457234,0
2012-04-13,8.63,8.63,8.12,8.15,1319577,0
2012-04-16,8.27,8.38,8.07,8.22,843460,0
2012-04-17,8.29,8.63,8.26,8.4,1152808,0
2012-04-18,8.37,8.47,8.14,8.16,899928,0
2012-04-19,8.18,8.39,8.1,8.14,1268175,0
2012-04-20,8.26,8.38,8.07,8.11,850811,0
2012-04-23,7.95,8.03,7.82,8.03,1201669,0
2012-04-24,8.03,8.19,7.9,8.11,956107,0
2012-04-25,8.7,9.16,8.56,9.07,3564519,0
2012-04-26,9.05,9.24,8.91,9.08,1523372,0
2012-04-27,9.1,9.21,8.83,9.1,1133955,0
2012-04-30,9.11,9.31,8.98,9.2,1217850,0
2012-05-01,9.26,9.46,9.18,9.22,1324937,0
2012-05-02,9.08,9.13,8.88,8.93,964535,0
2012-05-03,8.95,8.98,8.55,8.68,1151389,0
2012-05-04,8.57,8.62,8.26,8.27,1275465,0
2012-05-07,8.22,8.34,8,8.2,976020,0
2012-05-08,8.13,8.26,7.95,8.24,1072593,0
2012-05-09,8.05,8.23,7.86,8.03,1535368,0
2012-05-10,8.03,8.23,7.88,7.92,1242462,0
2012-05-11,7.84,8.01,7.75,7.8,919610,0
2012-05-14,7.71,7.73,7.51,7.54,888682,0
2012-05-15,7.57,7.7,7.28,7.33,967486,0
2012-05-16,7.39,7.58,7,7.02,1219308,0
2012-05-17,7.04,7.18,6.76,6.83,1221694,0
2012-05-18,6.9,6.98,6.51,6.8,1793340,0
2012-05-21,6.86,7.15,6.78,7.1,1152460,0
2012-05-22,7.12,7.24,6.97,7.03,1610505,0
2012-05-23,6.78,7.18,6.7,7.16,2407515,0
2012-05-24,7.19,7.22,6.88,7.06,1306568,0
2012-05-25,7.04,7.15,6.95,7.1,1077839,0
2012-05-29,7.2,7.61,7.2,7.5,1178519,0
2012-05-30,7.39,7.39,7.11,7.15,1322844,0
2012-05-31,7.19,7.21,6.93,7.08,1474027,0
2012-06-01,6.86,7.3,6.8,7.09,1537863,0
2012-06-04,7.12,7.21,6.8,7.15,1649889,0
2012-06-05,7.07,7.33,6.96,7.18,1204771,0
2012-06-06,7.25,7.55,7.21,7.46,968698,0
2012-06-07,7.65,8.05,7.45,7.47,1543219,0
2012-06-08,7.38,7.43,7.18,7.34,908852,0
2012-06-11,7.59,7.88,7.02,7.03,935614,0
2012-06-12,7.09,7.32,7.03,7.28,1077658,0
2012-06-13,7.13,7.39,7.05,7.08,1012446,0
2012-06-14,6.98,7.12,6.9,7.07,1295003,0
2012-06-15,7.1,7.14,6.94,7.08,2373358,0
2012-06-18,7,7.21,6.97,7.1,1041932,0
2012-06-19,7.18,7.57,7.15,7.46,1491863,0
2012-06-20,7.5,7.71,7.4,7.59,1320238,0
2012-06-21,7.56,7.56,7.07,7.17,1667430,0
2012-06-22,7.24,7.29,7.06,7.2,952585,0
2012-06-25,7.05,7.05,6.81,6.83,985988,0
2012-06-26,6.83,6.89,6.63,6.8,1036205,0
2012-06-27,6.68,6.95,6.66,6.9,1432617,0
2012-06-28,6.78,6.92,6.65,6.91,950151,0
2012-06-29,7.13,7.38,7.09,7.33,1754859,0
2012-07-02,7.37,7.41,7.17,7.4,863665,0
2012-07-03,7.41,7.82,7.4,7.72,1020837,0
2012-07-05,7.71,7.88,7.56,7.63,1027517,0
2012-07-06,7.49,7.52,7.29,7.39,895198,0
2012-07-09,7.32,7.34,7.1,7.13,1216465,0
2012-07-10,7.24,7.45,6.8,6.9,1252172,0
2012-07-11,6.75,6.9,6.49,6.56,1891700,0
2012-07-12,6.44,6.68,6.2,6.56,3667319,0
2012-07-13,6.63,6.68,6.39,6.51,762267,0
2012-07-16,6.5,6.5,6.35,6.4,755700,0
2012-07-17,6.41,6.5,6.25,6.43,3824206,0
2012-07-18,6.38,6.47,6.28,6.38,897445,0
2012-07-19,6.41,6.58,6.36,6.5,845855,0
2012-07-20,6.41,6.43,6.19,6.23,1296999,0
2012-07-23,6.09,6.15,5.9,6.1,1026921,0
2012-07-24,6.15,6.23,5.85,5.93,1218808,0
2012-07-25,5.93,6.09,5.62,5.63,1381008,0
2012-07-26,5.77,5.79,5.55,5.6,1330562,0
2012-07-27,5.68,6.2,5.52,6.1,1785987,0
2012-07-30,6.13,6.22,6.02,6.13,1141740,0
2012-07-31,6.12,6.31,6.06,6.11,1055590,0
2012-08-01,6.16,6.25,5.99,6,1308661,0
2012-08-02,5.96,6.19,5.75,5.87,1109224,0
2012-08-03,6.03,6.29,5.94,6.11,1215751,0
2012-08-06,6.13,6.48,6.11,6.45,1216386,0
2012-08-07,6.5,6.68,6.39,6.53,916510,0
2012-08-08,6.47,6.68,6.33,6.37,801068,0
2012-08-09,6.38,6.65,6.34,6.59,687996,0
2012-08-10,6.57,6.57,6.33,6.51,1070407,0
2012-08-13,6.51,6.57,6.26,6.34,855329,0
2012-08-14,6.35,6.43,6.12,6.18,880662,0
2012-08-15,6.1,6.17,6.04,6.16,921180,0
2012-08-16,6.14,6.47,6.11,6.35,842261,0
2012-08-17,6.37,6.57,6.35,6.49,917027,0
2012-08-20,6.45,6.6501,6.35,6.61,765855,0
2012-08-21,6.63,7.17,6.63,6.8,1982452,0
2012-08-22,6.75,6.84,6.64,6.8,636129,0
2012-08-23,6.78,6.78,6.63,6.74,940404,0
2012-08-24,6.68,6.68,6.44,6.5,804552,0
2012-08-27,6.54,6.55,6.2,6.22,846808,0
2012-08-28,6.2,6.3,6.16,6.18,793402,0
2012-08-29,6.19,6.28,6.07,6.25,655464,0
2012-08-30,6.2,6.24,6.1,6.15,485084,0
2012-08-31,6.25,6.3199,6.09,6.23,699804,0
2012-09-04,6.25,6.29,6.02,6.115,624837,0
2012-09-05,6.1,6.19,6.04,6.14,520463,0
2012-09-06,6.21,6.66,6.1901,6.52,1139672,0
2012-09-07,6.58,7.05,6.55,6.99,1616755,0
2012-09-10,7.02,7.65,6.97,7.49,2701214,0
2012-09-11,7.51,7.72,7.51,7.61,1292254,0
2012-09-12,7.63,7.8,7.37,7.63,1577216,0
2012-09-13,7.63,8.14,7.51,7.95,2014419,0
2012-09-14,8.09,8.5,8.05,8.41,1995337,0
2012-09-17,8.3,8.41,8.02,8.11,1229600,0
2012-09-18,8.05,8.29,7.9,8.21,1300912,0
2012-09-19,8.25,8.2799,7.96,8.05,1032146,0
2012-09-20,7.92,7.93,7.58,7.73,1439491,0
2012-09-21,7.84,7.9,7.51,7.52,3063257,0
2012-09-24,7.38,7.71,7.27,7.57,1266786,0
2012-09-25,7.65,7.74,7.27,7.28,1024054,0
2012-09-26,7.24,7.41,7.03,7.28,1190939,0
2012-09-27,7.37,7.48,7.235,7.38,983865,0
2012-09-28,7.32,7.32,7.03,7.16,1182894,0
2012-10-01,7.25,7.64,7.25,7.3799,1347389,0
2012-10-02,7.45,7.532,7.125,7.19,1197261,0
2012-10-03,7.2,7.29,7.04,7.11,864119,0
2012-10-04,7.19,7.48,7.1101,7.385,1251709,0
2012-10-05,7.4,7.65,7.26,7.32,984644,0
2012-10-08,7.19,7.34,7.15,7.2,712504,0
2012-10-09,7.16,7.46,7.1201,7.34,1138524,0
2012-10-10,7.33,7.39,7.11,7.16,1137287,0
2012-10-11,7.23,7.4,7.2,7.26,785261,0
2012-10-12,7.25,7.32,7.03,7.09,723273,0
2012-10-15,7.09,7.24,6.95,7.21,885222,0
2012-10-16,7.25,7.45,7.24,7.43,762338,0
2012-10-17,7.46,7.78,7.35,7.73,1392581,0
2012-10-18,7.68,7.995,7.581,7.89,1374777,0
2012-10-19,7.8,7.87,7.51,7.6,1057639,0
2012-10-22,7.55,7.8,7.5,7.74,865277,0
2012-10-23,7.58,7.59,7.29,7.34,1051333,0
2012-10-24,7.42,7.49,7.185,7.25,772800,0
2012-10-25,7.37,7.4699,7.23,7.41,745683,0
2012-10-26,7.41,7.58,7.23,7.34,904624,0
2012-10-31,7.3,7.48,7.12,7.1201,898412,0
2012-11-01,7.21,7.64,7.2,7.6,1149540,0
2012-11-02,7.75,8.12,7.65,7.94,1882962,0
2012-11-05,7.94,8.18,7.76,7.8,855855,0
2012-11-06,7.87,8.2,7.86,8.05,4769781,0
2012-11-07,7.87,7.89,7.4,7.45,1986961,0
2012-11-08,7.45,7.53,7.26,7.38,941761,0
2012-11-09,7.31,7.61,7.21,7.31,1140990,0
2012-11-12,7.63,7.63,7.24,7.25,1029713,0
2012-11-13,7.18,7.34,7.0901,7.2,751782,0
2012-11-14,7.24,7.28,7.03,7.07,1063870,0
2012-11-15,7.06,7.22,6.87,6.92,1096806,0
2012-11-16,6.93,6.96,6.63,6.86,1050000,0
2012-11-19,7.02,7.39,6.99,7.39,1048226,0
2012-11-20,7.36,7.49,7.25,7.34,726727,0
2012-11-21,7.25,7.37,7.22,7.29,648186,0
2012-11-23,7.39,7.4399,7.26,7.36,265745,0
2012-11-26,7.3,7.34,7.15,7.23,961445,0
2012-11-27,7.21,7.405,7.15,7.31,588916,0
2012-11-28,7.31,7.64,7.18,7.63,608727,0
2012-11-29,7.76,7.88,7.64,7.78,653080,0
2012-11-30,7.78,7.9,7.71,7.77,945658,0
2012-12-03,7.85,7.88,7.61,7.79,677742,0
2012-12-04,7.83,8.08,7.77,7.92,788416,0
2012-12-05,7.98,8.15,7.81,8.09,1000020,0
2012-12-06,8.09,8.16,8,8.11,972893,0
2012-12-07,8.15,8.2,7.99,8.08,658851,0
2012-12-10,8.2,8.23,7.96,8.04,618988,0
2012-12-11,8.11,8.25,8.04,8.23,792356,0
2012-12-12,8.25,8.5,8.18,8.33,842992,0
2012-12-13,8.32,8.45,8.18,8.22,581497,0
2012-12-14,8.19,8.62,8.19,8.46,1007741,0
2012-12-17,8.49,8.59,8.31,8.385,1145770,0
2012-12-18,8.4,8.72,8.35,8.68,872649,0
2012-12-19,8.68,8.84,8.585,8.63,1131788,0
2012-12-20,8.65,8.67,8.46,8.5299,783487,0
2012-12-21,8.21,8.325,8.07,8.3,1266211,0
2012-12-24,8.29,8.35,8.19,8.31,304790,0
2012-12-26,8.35,8.57,8.35,8.48,567714,0
2012-12-27,8.48,8.52,8.15,8.34,583605,0
2012-12-28,8.28,8.29,8.12,8.19,645185,0
2012-12-31,8.18,8.77,8.18,8.76,1062933,0
2013-01-02,9.12,9.6,9.1,9.52,2042237,0
2013-01-03,9.48,9.6,9.06,9.15,1189754,0
2013-01-04,9.18,9.655,9.16,9.59,1176668,0
2013-01-07,9.47,9.7,9.4,9.65,1269778,0
2013-01-08,9.65,9.65,9.33,9.4,577640,0
2013-01-09,9.54,9.59,9.2385,9.38,702530,0
2013-01-10,9.48,9.61,9.43,9.52,685336,0
2013-01-11,9.29,9.32,8.56,8.62,2704215,0
2013-01-14,8.64,8.89,8.63,8.8,788092,0
2013-01-15,8.78,8.85,8.7,8.8,538695,0
2013-01-16,8.74,8.79,8.54,8.71,672676,0
2013-01-17,8.76,8.96,8.65,8.95,867791,0
2013-01-18,8.96,8.98,8.7,8.84,559918,0
2013-01-22,8.83,8.98,8.69,8.95,602734,0
2013-01-23,8.96,8.98,8.78,8.86,673621,0
2013-01-24,8.85,9.03,8.75,8.87,711083,0
2013-01-25,8.96,8.97,8.6999,8.86,472859,0
2013-01-28,8.53,8.59,8.3,8.5,1709621,0
2013-01-29,8.41,8.58,8.4,8.55,826291,0
2013-01-30,8.58,8.74,8.38,8.45,1201608,0
2013-01-31,8.5,8.615,8.3101,8.6,718856,0
2013-02-01,8.71,8.88,8.59,8.85,908148,0
2013-02-04,8.74,8.83,8.54,8.62,945119,0
2013-02-05,8.7,8.78,8.64,8.68,397451,0
2013-02-06,8.65,8.95,8.6,8.94,2923775,0
2013-02-07,8.96,9.05,8.7094,8.91,809001,0
2013-02-08,8.92,9.09,8.86,8.95,543868,0
2013-02-11,8.93,9.02,8.8,8.96,361881,0
2013-02-12,8.95,9.21,8.9,9.14,746622,0
2013-02-13,9.2,9.33,9.02,9.2,779317,0
2013-02-14,9.14,9.55,9.12,9.5,788834,0
2013-02-15,9.56,9.64,9.28,9.37,730276,0
2013-02-19,9.38,9.49,9.12,9.15,717023,0
2013-02-20,9.14,9.19,8.6,8.64,1299845,0
2013-02-21,8.7,8.83,8.46,8.83,999479,0
2013-02-22,8.82,8.91,8.04,8.22,2004848,0
2013-02-25,8.25,8.44,8.055,8.1,1217142,0
2013-02-26,8.17,8.26,8.05,8.2,1041010,0
2013-02-27,8.16,8.3,8.11,8.16,861962,0
2013-02-28,8.16,8.2,8,8.1,991660,0
2013-03-01,8,8.06,7.86,8.01,1037119,0
2013-03-04,7.93,7.99,7.77,7.83,883400,0
2013-03-05,7.91,8.15,7.91,8.01,1196256,0
2013-03-06,8.04,8.32,7.96,8.25,809356,0
2013-03-07,8.26,8.36,8.18,8.31,611681,0
2013-03-08,8.39,8.6,8.3,8.48,725676,0
2013-03-11,8.48,8.49,8.09,8.43,884516,0
2013-03-12,8.4,8.56,8.26,8.34,620842,0
2013-03-13,8.3,8.36,8.13,8.19,472300,0
2013-03-14,8.24,8.2699,8.13,8.25,536952,0
2013-03-15,8.21,8.48,8.21,8.39,1235315,0
2013-03-18,8.22,8.485,8.18,8.29,3656906,0
2013-03-19,8.29,8.3,8,8.17,843270,0
2013-03-20,8.27,8.27,8.095,8.21,526757,0
2013-03-21,8.14,8.26,8.04,8.08,519280,0
2013-03-22,8.12,8.2,7.98,8.04,719593,0
2013-03-25,8.13,8.15,7.9,7.97,464878,0
2013-03-26,7.98,8.07,7.8175,7.97,640070,0
2013-03-27,7.84,7.91,7.681,7.89,655668,0
2013-03-28,7.87,7.9,7.72,7.735,660015,0
2013-04-01,7.73,7.77,7.34,7.51,1058622,0
2013-04-02,7.56,7.56,7.22,7.28,670084,0
2013-04-03,7.21,7.28,6.93,7.1,1362010,0
2013-04-04,7.09,7.49,7.05,7.18,805100,0
2013-04-05,7.21,7.26,7.02,7.23,632590,0
2013-04-08,7.26,7.32,7.12,7.28,542499,0
2013-04-09,7.28,7.65,7.28,7.54,929138,0
2013-04-10,7.62,7.6299,7.43,7.61,598798,0
2013-04-11,7.56,7.7,7.42,7.44,682268,0
2013-04-12,7.38,7.43,7.05,7.13,890220,0
2013-04-15,7,7,6.43,6.61,2745909,0
2013-04-16,6.74,7,6.68,6.7,962728,0
2013-04-17,6.59,6.65,6.35,6.5,1323400,0
2013-04-18,6.53,6.66,6.26,6.44,1543828,0
2013-04-19,6.51,6.585,6.395,6.57,704357,0
2013-04-22,6.6,6.7,6.35,6.51,818037,0
2013-04-23,6.47,6.6,6.4,6.53,977679,0
2013-04-24,6.56,6.99,6.55,6.96,831218,0
2013-04-25,7.03,7.15,6.69,6.85,1246203,0
2013-04-26,6.94,7.12,6.5,6.74,1339024,0
2013-04-29,6.78,7.78,6.78,7.56,3223055,0
2013-04-30,7.8,8.19,7.6,8.16,2548454,0
2013-05-01,8.23,8.23,7.87,8.04,1718982,0
2013-05-02,8.08,8.18,7.945,8.08,801727,0
2013-05-03,8.24,8.69,8.24,8.64,2013092,0
2013-05-06,8.64,8.66,8.441,8.63,780882,0
2013-05-07,8.67,8.75,8.51,8.67,891301,0
2013-05-08,8.6,8.98,8.57,8.9,967442,0
2013-05-09,8.81,9.08,8.7,8.9,928000,0
2013-05-10,8.93,8.99,8.7,8.94,679766,0
2013-05-13,8.89,8.92,8.7,8.71,613286,0
2013-05-14,8.65,8.8,8.56,8.63,647551,0
2013-05-15,8.54,8.67,8.46,8.58,670606,0
2013-05-16,8.51,8.82,8.41,8.53,761100,0
2013-05-17,8.6,8.8,8.51,8.75,560719,0
2013-05-20,8.7,9.14,8.64,9.13,810069,0
2013-05-21,9.12,10.08,9,10.01,2381631,0
2013-05-22,9.99,10.6,9.91,10.18,3562883,0
2013-05-23,9.62,10.22,9.41,10.1,1792672,0
2013-05-24,9.99,10.1,9.82,9.86,1085619,0
2013-05-28,10.02,10.33,9.99,10.29,1446540,0
2013-05-29,10.24,10.59,9.98,10.56,1956945,0
2013-05-30,10.58,10.59,10.17,10.28,1128111,0
2013-05-31,10.14,10.37,9.9,9.91,909545,0
2013-06-03,10,10.29,9.862,10.24,1045479,0
2013-06-04,10.18,10.35,9.96,10.05,646128,0
2013-06-05,10,10.08,9.79,9.93,734348,0
2013-06-06,9.83,10.04,9.74,9.89,580044,0
2013-06-07,9.91,10.05,9.64,10.03,941568,0
2013-06-10,9.98,10.23,9.82,10.2,863529,0
2013-06-11,10,10.11,9.56,9.8,1470903,0
2013-06-12,9.89,10.05,9.5,9.59,1046696,0
2013-06-13,9.57,9.84,9.49,9.77,1022502,0
2013-06-14,9.85,9.91,9.51,9.62,601913,0
2013-06-17,10,10.1,9.91,10.05,1078467,0
2013-06-18,10.03,10.31,10,10.06,692967,0
2013-06-19,9.68,9.92,9.61,9.65,1226788,0
2013-06-20,9.49,9.49,9.01,9.21,1527187,0
2013-06-21,9.34,9.35,9.04,9.05,1770967,0
2013-06-24,8.89,9.04,8.631,8.95,1020238,0
2013-06-25,9.04,9.28,9,9.2,823855,0
2013-06-26,9.26,9.43,8.98,9.25,716507,0
2013-06-27,9.25,9.5,9.21,9.46,833862,0
2013-06-28,9.36,9.48,9.27,9.28,841649,0
2013-07-01,9.36,9.71,9.26,9.55,833378,0
2013-07-02,9.5,9.56,9.08,9.46,1364796,0
2013-07-03,9.26,9.3294,9.022,9.13,709117,0
2013-07-05,9.27,9.27,8.85,9.05,519921,0
2013-07-08,9.08,9.48,9.06,9.4,557076,0
2013-07-09,9.53,9.88,9.5,9.72,1203147,0
2013-07-10,9.71,9.99,9.7,9.85,518698,0
2013-07-11,10.08,10.335,10,10.26,1081183,0
2013-07-12,10.18,10.26,9.88,9.91,941865,0
2013-07-15,9.9,10.14,9.87,9.92,494613,0
2013-07-16,9.99,10.27,9.99,10.13,696570,0
2013-07-17,10.19,10.29,10.07,10.13,557476,0
2013-07-18,10.17,10.32,10.12,10.15,600087,0
2013-07-19,10.13,10.2,10.04,10.14,396916,0
2013-07-22,10.11,10.32,10.1,10.25,539329,0
2013-07-23,10.35,10.53,10.26,10.4,841406,0
2013-07-24,10.4,10.4,10.07,10.23,565417,0
2013-07-25,10.15,10.43,10.1,10.36,422088,0
2013-07-26,10.17,10.4,10.15,10.3,379203,0
2013-07-29,10.26,10.26,9.85,9.86,701520,0
2013-07-30,9.86,9.91,9.52,9.85,497001,0
2013-07-31,9.61,9.66,8.18,8.4,2287969,0
2013-08-01,8.42,8.665,8.33,8.44,700465,0
2013-08-02,8.39,8.51,8.27,8.38,988880,0
2013-08-05,8.33,8.3999,8.22,8.31,756566,0
2013-08-06,8.24,8.39,7.985,8.05,1033252,0
2013-08-07,8,8.05,7.75,7.76,1179950,0
2013-08-08,7.8,8.25,7.8,8.16,868120,0
2013-08-09,8.17,8.76,8.17,8.61,1017651,0
2013-08-12,8.51,8.96,8.37,8.7,715639,0
2013-08-13,8.7,8.75,8.61,8.67,531275,0
2013-08-14,8.66,8.89,8.62,8.66,633501,0
2013-08-15,8.53,8.85,8.4,8.82,939982,0
2013-08-16,8.81,8.89,8.61,8.76,679090,0
2013-08-19,8.69,8.7,8.28,8.34,984657,0
2013-08-20,8.33,8.4139,8.18,8.26,819412,0
2013-08-21,8.2,8.25,7.95,7.96,802647,0
2013-08-22,8.03,8.46,8.03,8.28,611128,0
2013-08-23,8.3,8.46,8.22,8.46,523699,0
2013-08-26,8.48,8.6,8.36,8.44,407071,0
2013-08-27,8.29,8.37,7.93,8.07,753837,0
2013-08-28,8.06,8.285,8.05,8.13,504240,0
2013-08-29,8.12,8.17,7.93,7.99,521684,0
2013-08-30,7.96,8.07,7.75,7.81,738916,0
2013-09-03,7.99,8.15,7.76,7.91,663503,0
2013-09-04,7.91,7.92,7.65,7.81,1072765,0
2013-09-05,7.79,8.09,7.76,7.98,609470,0
2013-09-06,8.09,8.17,7.939,8.13,680941,0
2013-09-09,8.17,8.44,8.1501,8.4,718484,0
2013-09-10,8.48,8.71,8.448,8.665,656566,0
2013-09-11,8.67,8.9,8.6,8.88,682273,0
2013-09-12,8.74,8.85,8.23,8.31,1150103,0
2013-09-13,8.31,8.39,8.13,8.17,559921,0
2013-09-16,8.26,8.38,8.15,8.22,496665,0
2013-09-17,8.19,8.4,8.17,8.24,477294,0
2013-09-18,8.21,8.7,8.2,8.639,672287,0
2013-09-19,8.65,8.85,8.59,8.7,740531,0
2013-09-20,8.69,8.69,8.25,8.34,817846,0
2013-09-23,8.34,8.59,8.34,8.39,425860,0
2013-09-24,8.37,8.56,8.32,8.42,332600,0
2013-09-25,8.46,8.633,8.33,8.34,550411,0
2013-09-26,8.39,8.54,8.38,8.53,348600,0
2013-09-27,8.44,8.45,8.21,8.26,470690,0
2013-09-30,8.09,8.22,8.02,8.03,735355,0
2013-10-01,8.05,8.3,7.94,8.12,672200,0
2013-10-02,8.04,8.2,8,8.1,429300,0
2013-10-03,8.11,8.14,7.97,8.09,464700,0
2013-10-04,8.1,8.2,8.04,8.11,303800,0
2013-10-07,7.99,8.12,7.83,7.95,472700,0
2013-10-08,7.86,8.03,7.8,7.89,558100,0
2013-10-09,7.95,8.23,7.92,8.2,937178,0
2013-10-10,8.37,8.5,8.2,8.36,702891,0
2013-10-11,8.34,8.5,8.29,8.43,407953,0
2013-10-14,8.18,8.74,8.18,8.66,615698,0
2013-10-15,8.61,8.75,8.46,8.5,852380,0
2013-10-16,8.55,8.6,8.38,8.43,525000,0
2013-10-17,8.41,8.6,8.35,8.39,447700,0
2013-10-18,8.45,8.63,8.45,8.5,550500,0
2013-10-21,8.52,8.61,8.36,8.41,565000,0
2013-10-22,8.49,9.89,8.4,9.89,9101000,0
2013-10-23,9.78,9.88,8.93,9.07,3591600,0
2013-10-24,9.11,9.26,9,9.08,998600,0
2013-10-25,9.11,9.17,8.95,9.06,707100,0
2013-10-28,9.02,9.41,8.95,9.39,1077800,0
2013-10-29,9.45,9.48,9.1,9.24,820300,0
2013-10-30,9.26,9.32,8.91,8.97,695500,0
2013-10-31,8.98,9.2,8.68,8.68,937608,0
2013-11-01,8.67,8.88,8.6,8.78,765100,0
2013-11-04,8.87,9.26,8.87,9.26,1193100,0
2013-11-05,9.27,9.48,8.28,9.38,1897100,0
2013-11-06,9.47,9.53,9.28,9.29,613500,0
2013-11-07,9.34,9.37,8.45,8.54,1286600,0
2013-11-08,8.55,9,8.55,8.86,750200,0
2013-11-11,8.83,8.99,8.69,8.78,458846,0
2013-11-12,8.72,8.73,8.36,8.54,843800,0
2013-11-13,8.46,8.67,8.37,8.58,443300,0
2013-11-14,8.41,8.67,8.39,8.6,681900,0
2013-11-15,8.64,8.8,8.6,8.64,418000,0
2013-11-18,8.71,8.76,8.53,8.61,473500,0
2013-11-19,8.58,8.97,8.55,8.66,652955,0
2013-11-20,8.69,8.78,8.56,8.58,423900,0
2013-11-21,8.63,8.85,8.51,8.78,674300,0
2013-11-22,8.8,8.86,8.65,8.8,410800,0
2013-11-25,8.79,9.02,8.76,8.96,548500,0
2013-11-26,8.93,8.93,8.8,8.89,426200,0
2013-11-27,8.91,9.18,8.88,8.96,471200,0
2013-11-29,9,9.14,8.97,9,221699,0
2013-12-02,8.97,9.04,8.78,8.92,625700,0
2013-12-03,8.86,8.94,8.75,8.8,857900,0
2013-12-04,8.73,8.96,8.61,8.75,893200,0
2013-12-05,8.75,8.9,8.71,8.86,377100,0
2013-12-06,9,9,8.73,8.76,499400,0
2013-12-09,8.76,8.96,8.66,8.93,451300,0
2013-12-10,8.9,9,8.78,8.95,396400,0
2013-12-11,8.93,8.99,8.84,8.92,845700,0
2013-12-12,9,9.11,8.81,9.04,620738,0
2013-12-13,9.1,9.17,8.98,9.15,578500,0
2013-12-16,9.02,9.3,9.02,9.29,587571,0
2013-12-17,8.52,9.27,8.49,9.18,1231300,0
2013-12-18,9.24,9.35,9.11,9.22,891500,0
2013-12-19,9.18,9.4,9.18,9.24,879900,0
2013-12-20,9.29,9.54,9.23,9.51,1432400,0
2013-12-23,9.55,9.77,9.42,9.71,485600,0
2013-12-24,9.74,10.01,9.72,10,444793,0
2013-12-26,10.03,10.18,9.97,9.99,671300,0
2013-12-27,10.04,10.39,9.94,10.39,661700,0
2013-12-30,10.27,10.47,10.19,10.2,533000,0
2013-12-31,10.2,10.49,10.2,10.46,616800,0
2014-01-02,10.38,10.47,10.21,10.39,558375,0
2014-01-03,10.42,10.45,10.27,10.35,301401,0
2014-01-06,10.37,10.4,10.12,10.33,412000,0
2014-01-07,10.34,10.34,10.1,10.11,553100,0
2014-01-08,10.1,10.18,9.94,9.97,685100,0
2014-01-09,9.94,10.07,9.67,10.05,786600,0
2014-01-10,9.94,10.14,9.78,9.96,744200,0
2014-01-13,9.93,10.11,9.72,9.77,479100,0
2014-01-14,9.79,10.02,9.79,9.87,449500,0
2014-01-15,9.89,10.3,9.89,10.28,615900,0
2014-01-16,10.27,11.08,10.14,10.96,1248197,0
2014-01-17,10.98,11.42,10.98,11.12,1055900,0
2014-01-21,11.79,12.34,11.53,12.24,1698100,0
2014-01-22,12.29,12.58,12.03,12.32,1320500,0
2014-01-23,12.03,12.43,11.94,12.27,1030100,0
2014-01-24,12.18,12.18,11.42,11.5,1371764,0
2014-01-27,11.58,12.12,11.48,11.62,631900,0
2014-01-28,11.76,12.1,11.68,12.03,487511,0
2014-01-29,11.9,12.18,11.82,11.91,414000,0
2014-01-30,12,12.2,11.89,12.03,352300,0
2014-01-31,11.75,11.95,11.37,11.67,745856,0
2014-02-03,11.65,11.77,11.39,11.5,679644,0
2014-02-04,11.56,11.77,11.5,11.64,334172,0
2014-02-05,11.14,11.175,10.4,10.78,1260125,0
2014-02-06,10.8,10.98,10.73,10.88,411932,0
2014-02-07,10.94,11.04,10.77,10.88,479668,0
2014-02-10,10.88,11.035,10.82,10.87,447677,0
2014-02-11,10.94,11.18,10.89,11.09,605364,0
2014-02-12,11.15,11.339,11.035,11.06,428632,0
2014-02-13,10.98,11.5,10.92,11.36,349411,0
2014-02-14,11.4,11.58,11.33,11.42,291635,0
2014-02-18,11.5,11.55,11.34,11.44,335350,0
2014-02-19,11.43,11.84,11.36,11.63,636714,0
2014-02-20,11.62,12.16,11.53,12.16,1068274,0
2014-02-21,11.83,12.11,11.12,11.45,2112779,0
2014-02-24,11.42,11.55,11.27,11.32,553478,0
2014-02-25,11.33,11.41,11.01,11.36,747892,0
2014-02-26,11.4,11.795,11.4,11.71,658325,0
2014-02-27,11.72,11.83,11.61,11.8,431533,0
2014-02-28,11.774,11.97,11.65,11.84,775219,0
2014-03-03,11.86,11.86,11.48,11.61,486157,0
2014-03-04,11.87,12.4,11.771,12.19,960894,0
2014-03-05,12.16,12.4,12.06,12.24,497209,0
2014-03-06,12.31,12.87,12.25,12.59,572469,0
2014-03-07,12.59,12.64,12.18,12.51,473474,0
2014-03-10,12.41,12.41,12,12.05,742242,0
2014-03-11,12.07,12.465,12.01,12.4,849725,0
2014-03-12,12.35,12.715,12.28,12.61,643288,0
2014-03-13,12.67,12.73,12.17,12.39,635596,0
2014-03-14,12.36,12.45,12.25,12.37,598898,0
2014-03-17,12.44,12.615,12.28,12.59,643523,0
2014-03-18,12.51,13.12,12.49,13.05,818515,0
2014-03-19,13.03,13.09,12.76,12.88,733268,0
2014-03-20,12.8,12.94,12.565,12.62,910285,0
2014-03-21,12.71,13.02,12.47,12.49,1192891,0
2014-03-24,12.64,12.79,12.35,12.43,774372,0
2014-03-25,12.56,12.805,12.46,12.73,605614,0
2014-03-26,12.84,12.84,11.94,11.95,842900,0
2014-03-27,12.17,12.72,11.96,12.66,929843,0
2014-03-28,12.76,13.365,12.76,12.91,907812,0
2014-03-31,13.07,13.26,12.84,13.21,1146574,0
2014-04-01,13.22,13.6,13.14,13.38,593458,0
2014-04-02,13.35,13.55,12.88,13.45,728630,0
2014-04-03,13.35,13.48,13.23,13.35,500311,0
2014-04-04,13.46,13.61,13.06,13.08,494092,0
2014-04-07,13.22,13.76,12.63,12.86,1336101,0
2014-04-08,12.88,13.25,12.88,13.01,566393,0
2014-04-09,13.22,13.86,13.1,13.82,711237,0
2014-04-10,13.83,13.846,12.98,13.14,658318,0
2014-04-11,13.02,13.31,12.93,13.08,520784,0
2014-04-14,13.16,13.57,12.95,13.32,574302,0
2014-04-15,13.39,13.44,12.77,13.39,807546,0
2014-04-16,13.52,13.88,13.37,13.85,728374,0
2014-04-17,13.87,14.18,13.77,14.08,611317,0
2014-04-21,14.04,14.12,13.39,13.76,789751,0
2014-04-22,13.75,14.24,13.52,14,860222,0
2014-04-23,13.93,13.975,13.56,13.8,767289,0
2014-04-24,13.91,14,13.61,13.8,658332,0
2014-04-25,13.27,13.955,13.1,13.75,1006979,0
2014-04-28,13.7,13.86,13.38,13.64,606055,0
2014-04-29,13.75,14,13.58,13.95,634419,0
2014-04-30,13.93,14.07,13.66,13.75,736019,0
2014-05-01,13.71,14.23,13.66,14.13,667646,0
2014-05-02,14.19,14.635,14.1,14.29,598097,0
2014-05-05,14.22,14.32,13.72,14.24,530797,0
2014-05-06,14.23,14.27,13.8,13.82,501230,0
2014-05-07,14.02,14.14,13.67,14.13,524090,0
2014-05-08,14,14.28,13.665,13.8,530340,0
2014-05-09,13.76,13.82,13.56,13.8,534306,0
2014-05-12,13.93,14.8,13.93,14.51,730140,0
2014-05-13,14.52,14.59,14.18,14.27,589253,0
2014-05-14,14.3,14.33,13.93,13.94,399023,0
2014-05-15,13.89,13.96,13.38,13.72,572123,0
2014-05-16,13.69,14.01,13.39,14,667482,0
2014-05-19,13.88,14.13,13.84,13.94,358224,0
2014-05-20,13.86,13.89,13.26,13.33,748986,0
2014-05-21,13.47,13.55,13.21,13.41,377786,0
2014-05-22,13.49,13.57,13.33,13.35,284482,0
2014-05-23,13.29,13.965,13.29,13.84,460658,0
2014-05-27,13.89,14.115,13.73,13.85,454632,0
2014-05-28,13.79,13.795,13.44,13.55,356595,0
2014-05-29,13.56,13.935,13.456,13.78,490837,0
2014-05-30,13.75,13.853,13.55,13.65,421888,0
2014-06-02,14.09,14.43,13.85,13.93,1039497,0
2014-06-03,13.91,14.05,13.77,13.97,425497,0
2014-06-04,13.91,14.4,13.79,14.3,716792,0
2014-06-05,14.34,14.74,14.07,14.6,609648,0
2014-06-06,14.68,14.93,14.51,14.92,485917,0
2014-06-09,14.95,15.47,14.86,15.17,763121,0
2014-06-10,15.11,15.28,14.8,14.91,490100,0
2014-06-11,14.8,14.965,14.65,14.73,503233,0
2014-06-12,14.63,14.83,14.55,14.68,415245,0
2014-06-13,14.73,15.5,14.69,15.45,649235,0
2014-06-16,15.41,15.43,14.91,15,539166,0
2014-06-17,14.86,15.58,14.86,15.56,587788,0
2014-06-18,15.53,15.66,15.16,15.57,555139,0
2014-06-19,15.63,15.81,15.39,15.57,402711,0
2014-06-20,15.67,15.8,15.48,15.59,651263,0
2014-06-23,15.69,15.82,15.64,15.75,381342,0
2014-06-24,15.65,15.94,15.202,15.35,574578,0
2014-06-25,15.3,15.53,15.15,15.41,301166,0
2014-06-26,15.5,15.72,15.235,15.58,448216,0
2014-06-27,15.43,15.81,15.43,15.72,562291,0
2014-06-30,15.67,15.7,15.301,15.68,401589,0
2014-07-01,15.78,16.29,15.77,16.01,670032,0
2014-07-02,16.01,16.39,16.01,16.24,396800,0
2014-07-03,16.28,16.62,16.28,16.48,314553,0
2014-07-07,16.8,16.8,16.34,16.44,568945,0
2014-07-08,16.4,16.64,16.304,16.5,596402,0
2014-07-09,16.64,17.17,16.61,16.89,1165235,0
2014-07-10,16.48,17.17,16.37,16.8,844915,0
2014-07-11,16.66,17.35,16.594,17.22,683100,0
2014-07-14,17.49,17.503,17.145,17.47,643799,0
2014-07-15,17.51,17.7,17.25,17.58,946290,0
2014-07-16,17.77,18.01,17.61,17.92,1006830,0
2014-07-17,17.74,18.04,17.569,17.62,852842,0
2014-07-18,17.65,17.93,17.59,17.89,628476,0
2014-07-21,17.83,18.099,17.782,18.05,707758,0
2014-07-22,18.21,18.94,18.15,18.76,897685,0
2014-07-23,18.8,18.92,18.41,18.59,935769,0
2014-07-24,18.67,18.82,18.3,18.37,584570,0
2014-07-25,18.36,18.36,18.06,18.13,640126,0
2014-07-28,18.17,18.44,17.52,18.39,953608,0
2014-07-29,18.44,18.75,18.39,18.55,590075,0
2014-07-30,18.75,18.79,18.25,18.48,876257,0
2014-07-31,18.8,19.79,18.31,18.8,1643984,0
2014-08-01,18.71,19.94,18.69,19.88,2037095,0
2014-08-04,20,21.06,19.78,20.97,2091403,0
2014-08-05,20.9,21.08,20.31,20.5,1615733,0
2014-08-06,20.42,21.04,20.42,20.9,1115017,0
2014-08-07,20.88,21.02,20.42,20.56,831793,0
2014-08-08,20.47,20.96,20.35,20.63,597308,0
2014-08-11,20.94,21.38,20.68,21.26,1016689,0
2014-08-12,21.23,21.58,20.82,21.5,973469,0
2014-08-13,21.62,22.11,21.45,21.53,826991,0
2014-08-14,21.58,21.63,21.011,21.13,1013744,0
2014-08-15,21.36,21.51,21.06,21.14,598717,0
2014-08-18,21.34,21.68,21.08,21.6,673715,0
2014-08-19,21.72,21.72,21.34,21.56,753999,0
2014-08-20,21.55,22.69,21.5,22.53,1458171,0
2014-08-21,22.58,22.71,22.01,22.22,987133,0
2014-08-22,22.25,22.71,21.98,22.58,677264,0
2014-08-25,22.88,23.39,22.4,23.29,1254989,0
2014-08-26,23.42,24.16,23.29,23.98,1469893,0
2014-08-27,24.17,24.66,23.69,24.64,2588960,0
2014-08-28,24.4,24.9,23.75,24.605,2001634,0
2014-08-29,24.65,24.99,24.58,24.98,1001294,0
2014-09-02,25.66,27.38,25.62,26.97,2992145,0
2014-09-03,27.4,27.81,27.08,27.44,2247725,0
2014-09-04,27.55,28.62,27.25,28.08,2575500,0
2014-09-05,28.1,29.54,28.1,29.28,2889709,0
2014-09-08,29.3,29.3,28.26,28.47,2487305,0
2014-09-09,28.5,28.8,27.66,28.71,1663905,0
2014-09-10,28.79,28.83,26.39,27.26,2791530,0
2014-09-11,27.03,27.74,27.01,27.65,1549313,0
2014-09-12,27.6,28.06,27.38,27.6,1203614,0
2014-09-15,27.53,27.6,25.8,26.29,1642833,0
2014-09-16,26.01,27.19,25.66,26.96,1398506,0
2014-09-17,27.25,27.63,27,27.17,844589,0
2014-09-18,27.4,27.554,26.85,26.94,1078574,0
2014-09-19,27.12,27.31,26.1,26.51,1279068,0
2014-09-22,26.26,26.26,24.8,25.14,1793233,0
2014-09-23,25.01,25.81,24.97,25.135,852685,0
2014-09-24,25.26,26.06,24.52,25.92,1379821,0
2014-09-25,25.72,26.06,24.28,24.39,1662165,0
2014-09-26,24.54,25.09,24.41,24.57,992235,0
2014-09-29,24.64,24.64,23.65,23.86,1330395,0
2014-09-30,24.85,26.49,24.76,25.97,2432763,0
2014-10-01,26.11,26.34,24.02,24.23,1801423,0
2014-10-02,24.26,24.539,22.57,23.44,1986862,0
2014-10-03,23.6,24.52,23.52,24.19,1624425,0
2014-10-06,24.49,25.5,24.04,24.57,1235583,0
2014-10-07,24.32,24.43,23.69,23.79,982310,0
2014-10-08,23.57,24.18,22.85,24.15,996750,0
2014-10-09,24.4,24.5,23.08,23.46,1729637,0
2014-10-10,23.38,23.69,22.02,22.55,1269106,0
2014-10-13,22.64,23.44,21.6,21.71,1492796,0
2014-10-14,22.02,22.83,21.55,22.13,1087247,0
2014-10-15,21.69,23.095,20.79,22.76,1666063,0
2014-10-16,21.94,23.58,21.71,23.38,1027158,0
2014-10-17,23.95,25.13,23.87,24.3,1168022,0
2014-10-20,24.25,24.84,24.1,24.6,915626,0
2014-10-21,24.83,27.05,24.721,26.11,1996078,0
2014-10-22,26.11,26.68,25.52,25.83,1010715,0
2014-10-23,26.42,26.92,25.78,26.46,2560995,0
2014-10-24,26.6,28.17,26.32,28.1,1559320,0
2014-10-27,27.85,27.85,26.62,26.9,1212286,0
2014-10-28,27.32,27.66,26.95,27.21,1539836,0
2014-10-29,27.41,27.57,26.9,27.15,1161500,0
2014-10-30,25.82,28.21,24.68,28.13,1872669,0
2014-10-31,28.75,29.6,27.805,29.28,1782057,0
2014-11-03,29.11,29.44,28.51,29.41,1256008,0
2014-11-04,29.2,29.24,27.3,28,1566887,0
2014-11-05,28.111,28.269,26.89,27.11,1253663,0
2014-11-06,27.07,27.93,26.7,27.86,1003860,0
2014-11-07,27.9,28.58,27.77,28.14,1144076,0
2014-11-10,28.3,28.51,26.86,27.315,1084180,0
2014-11-11,27.14,27.52,26.88,27.44,853290,0
2014-11-12,27.35,27.84,26.83,27.76,700175,0
2014-11-13,27.75,27.996,27.17,27.56,833634,0
2014-11-14,27.43,27.82,26.68,27.53,804093,0
2014-11-17,27.46,27.82,26.77,27.09,944461,0
2014-11-18,27.49,29.18,27.03,27.9,1863689,0
2014-11-19,27.68,28.072,26.33,26.69,1126073,0
2014-11-20,26.49,27.38,26.28,27.27,819901,0
2014-11-21,27.9,29.065,27.61,27.84,1427291,0
2014-11-24,28.14,28.618,27.75,27.8,966870,0
2014-11-25,28.06,30.41,28.06,29.46,2432470,0
2014-11-26,29.68,31.2,29.19,31.1,2062619,0
2014-11-28,31.01,31.75,27.51,27.65,2034364,0
2014-12-01,27.59,27.71,25.84,27.64,2007096,0
2014-12-02,27.47,28.2,27.09,27.48,1244755,0
2014-12-03,27.48,28.34,26.97,27.16,1304130,0
2014-12-04,27.1,27.51,26.58,26.71,1041704,0
2014-12-05,26.58,27.34,26.253,26.31,881670,0
2014-12-08,26,26.25,24.87,25.07,1594555,0
2014-12-09,24.57,25.87,24.14,25.49,1501002,0
2014-12-10,25.48,25.54,24.7,24.85,991516,0
2014-12-11,24.89,25.1,22.89,22.99,1834181,0
2014-12-12,22.46,23.33,22.13,22.18,1383120,0
2014-12-15,22.62,22.62,21.91,22.12,1153302,0
2014-12-16,21.68,22.98,21.65,22.22,1400881,0
2014-12-17,22.19,24.31,22.16,24.11,1618771,0
2014-12-18,24.7,25.03,23.79,24.49,1073829,0
2014-12-19,24.51,25.1,24.06,24.73,1823603,0
2014-12-22,24.78,25.22,24.28,24.94,914109,0
2014-12-23,24.88,25.302,24.62,24.65,2374799,0
2014-12-24,24.68,25.13,24.16,25,329985,0
2014-12-26,25.17,25.57,24.9,25.02,429976,0
2014-12-29,25.01,25.38,24.52,24.61,579177,0
2014-12-30,24.46,25.09,24.19,24.42,737123,0
2014-12-31,24.45,25.06,24.28,24.4,937694,0
2015-01-02,24.52,24.85,24.195,24.66,643531,0
2015-01-05,24.41,24.45,22.93,23.11,830105,0
2015-01-06,22.96,23.22,22.18,22.33,1266283,0
2015-01-07,22.68,23.32,22.31,22.36,1528214,0
2015-01-08,22.6,23.61,22.22,23.43,1395251,0
2015-01-09,23.4,23.92,23.14,23.86,697004,0
2015-01-12,23.98,23.98,22.73,23.76,879189,0
2015-01-13,24.35,24.4,22.08,22.8,1208362,0
2015-01-14,22.14,22.14,20.06,21.02,1760134,0
2015-01-15,21.25,21.98,21.15,21.16,782386,0
2015-01-16,21.24,21.98,21.13,21.9,741388,0
2015-01-20,21.9,22.74,21.85,22.39,1052539,0
2015-01-21,22.56,23.77,22.35,23.62,942302,0
2015-01-22,23.79,25.1,23.5,24.84,1601538,0
2015-01-23,23.68,23.93,22.318,23.6,1916302,0
2015-01-26,23.65,24.23,23.47,23.58,1107282,0
2015-01-27,23.1,23.76,22.83,23.67,887700,0
2015-01-28,23.7,23.96,22.84,22.89,1320904,0
2015-01-29,22.89,23.92,22.52,23.91,892709,0
2015-01-30,23.58,23.87,22.68,23.11,956714,0
2015-02-02,23.22,23.93,22.9,23.85,858664,0
2015-02-03,24.7,25.3,24.28,25.12,997340,0
2015-02-04,24.91,25.56,24.6,25.31,672808,0
2015-02-05,25.51,26.97,25.28,26.85,988640,0
2015-02-06,26.64,26.85,24.93,25.27,1622752,0
2015-02-09,23.04,24,22.73,23,1589820,0
2015-02-10,23.17,23.2,22.29,22.84,960881,0
2015-02-11,22.59,22.82,21.7,22.24,904385,0
2015-02-12,22.73,23.4,22.61,23.27,892819,0
2015-02-13,23.5,23.87,22.72,23.1,849629,0
2015-02-17,23.05,23.07,22.57,22.77,847457,0
2015-02-18,22.51,22.92,22.3,22.46,682018,0
2015-02-19,22.17,22.47,21.74,22.16,1052125,0
2015-02-20,22.19,22.45,21.76,22.16,735093,0
2015-02-23,21.89,22.15,21.52,22.06,570101,0
2015-02-24,22.1,22.49,21.9,22.16,953253,0
2015-02-25,22.02,22.02,19.115,19.3,4223917,0
2015-02-26,19.38,20,19.22,19.675,1669145,0
2015-02-27,19.74,19.74,18.96,18.97,2844841,0
2015-03-02,19.25,20.2,19.02,20.08,1833200,0
2015-03-03,20.42,20.42,19.56,19.79,2121800,0
2015-03-04,18.45,18.45,16.5,16.51,5679900,0
2015-03-05,16.1,16.52,15.61,16.49,3382800,0
2015-03-06,16.74,16.93,15.96,16.08,2673200,0
2015-03-09,15.69,15.79,15.25,15.41,3698800,0
2015-03-10,15.01,15.39,14.59,14.85,2968500,0
2015-03-11,15.04,15.52,14.47,14.77,3443000,0
2015-03-12,14.9,15.16,14.56,14.83,2279300,0
2015-03-13,14.54,14.9,13.63,14.36,3725000,0
2015-03-16,14.4,14.52,13.86,14.19,2216900,0
2015-03-17,14.07,14.33,13.74,13.86,1905500,0
2015-03-18,13.68,14.73,13.63,14.6,3050200,0
2015-03-19,14.5,14.5,13.88,14.15,1687200,0
2015-03-20,14.35,14.53,13.94,14.04,2657900,0
2015-03-23,14.05,14.64,13.97,14.3,1740500,0
2015-03-24,13.63,13.92,12.87,13.9,3589300,0
2015-03-25,13.95,14.32,13.91,14.26,1894000,0
2015-03-26,14.29,14.86,14.07,14.57,2598900,0
2015-03-27,14.45,14.59,14.13,14.16,1284400,0
2015-03-30,14.27,14.78,14.2,14.54,1622800,0
2015-03-31,14.38,14.39,13.61,13.8,3170445,0
2015-04-01,13.69,14.28,13.21,14.12,3229000,0
2015-04-02,14.02,14.63,13.78,14.03,2825700,0
2015-04-06,14,14.66,13.96,14.57,2245200,0
2015-04-07,14.53,14.8,14.23,14.255,1631443,0
2015-04-08,14.57,14.72,14.13,14.29,2546000,0
2015-04-09,14.12,14.17,13.28,13.66,4504111,0
2015-04-10,13.84,13.84,13.37,13.49,2135400,0
2015-04-13,13.46,13.55,13.21,13.37,2832100,0
2015-04-14,13.46,13.68,13.32,13.49,2982200,0
2015-04-15,13.74,13.98,13.57,13.58,3809303,0
2015-04-16,13.65,13.78,13.285,13.34,3352504,0
2015-04-17,13.19,13.59,13.16,13.44,1838400,0
2015-04-20,13.51,13.78,13.45,13.53,1406757,0
2015-04-21,13.52,13.68,13.08,13.11,1296654,0
2015-04-22,13.17,13.4,13.05,13.28,1656129,0
2015-04-23,12.94,13.02,12.35,12.94,2940700,0
2015-04-24,12.94,13.43,12.9,13.04,1275865,0
2015-04-27,13.09,13.58,13.04,13.4,2674300,0
2015-04-28,13.47,13.84,13.18,13.24,2040534,0
2015-04-29,13.2,13.3,12.91,13.1,1934200,0
2015-04-30,12.99,13.14,12.6,12.89,3138700,0
2015-05-01,13.73,14.98,13.44,14.6,7614800,0
2015-05-04,14.52,14.74,14.23,14.33,3079500,0
2015-05-05,14.41,14.56,13.96,14.32,2606200,0
2015-05-06,14.31,14.45,13.25,13.535,3098808,0
2015-05-07,13.44,13.63,13.03,13.35,2366875,0
2015-05-08,13.6,13.99,13.3,13.93,2931600,0
2015-05-11,13.97,14.35,13.94,14.07,2538200,0
2015-05-12,14.03,14.195,13.74,14.16,2817850,0
2015-05-13,14.16,14.743,14.14,14.24,2300537,0
2015-05-14,14.36,14.74,14.09,14.17,1813100,0
2015-05-15,14.08,14.14,13.67,13.79,1922652,0
2015-05-18,13.72,13.78,13.45,13.72,1963751,0
2015-05-19,13.75,13.78,13,13.09,2034163,0
2015-05-20,13.1,13.23,12.52,12.61,2354800,0
2015-05-21,12.64,13.05,12.61,12.97,2089200,0
2015-05-22,12.92,13.07,12.68,12.73,1691000,0
2015-05-26,12.64,12.64,12.13,12.28,1794030,0
2015-05-27,12.28,12.42,12.09,12.29,1371600,0
2015-05-28,12.16,12.16,11.01,11.51,4636474,0
2015-05-29,11.44,11.47,11.11,11.18,3039000,0
2015-06-01,11.16,11.73,10.665,11.73,7161955,0
2015-06-02,11.76,12.6,11.68,12.21,3292007,0
2015-06-03,12.14,12.78,12.07,12.4,3275100,0
2015-06-04,12.32,12.38,11.9,12,2103700,0
2015-06-05,11.88,11.99,11.54,11.67,1774200,0
2015-06-08,11.65,11.8,11.25,11.29,1440800,0
2015-06-09,11.3,11.92,11.29,11.605,2201577,0
2015-06-10,11.79,11.92,11.445,11.59,1528919,0
2015-06-11,11.74,11.74,11.15,11.25,1459937,0
2015-06-12,11.51,11.89,11.4,11.67,1662600,0
2015-06-15,11.5,11.66,11.21,11.35,1545100,0
2015-06-16,11.33,11.54,11.13,11.41,1190400,0
2015-06-17,11.39,11.6,11.01,11.15,1762200,0
2015-06-18,11.23,11.49,11.06,11.46,2208000,0
2015-06-19,11.52,11.53,11.16,11.17,1771900,0
2015-06-22,11.26,11.37,11.05,11.29,1058700,0
2015-06-23,11.29,11.85,11.29,11.85,1860955,0
2015-06-24,11.86,11.88,11.18,11.25,2003200,0
2015-06-25,11.28,11.31,10.88,10.89,1841200,0
2015-06-26,10.91,11.32,10.79,11.3,2375300,0
2015-06-29,11.01,11.16,10.53,10.58,2448300,0
2015-06-30,10.76,10.84,10.13,10.43,2210453,0
2015-07-01,10.46,10.59,9.92,10.12,2135600,0
2015-07-02,10.19,10.43,10.13,10.42,2286300,0
2015-07-06,10.23,10.34,9.63,9.77,3027000,0
2015-07-07,9.63,10.1,9.35,9.92,3185900,0
2015-07-08,9.78,10.07,9.43,9.45,3063500,0
2015-07-09,9.75,10.03,9.7,9.86,2644100,0
2015-07-10,10.14,10.16,9.73,9.75,1597700,0
2015-07-13,9.83,10.15,9.6,10.1,1493600,0
2015-07-14,10,10.07,9.7,9.85,1603134,0
2015-07-15,9.86,9.91,9.43,9.52,1191581,0
2015-07-16,9.62,9.73,9.42,9.49,1516100,0
2015-07-17,9.47,9.61,9.31,9.54,1619000,0
2015-07-20,9.48,9.48,9.09,9.16,1651400,0
2015-07-21,9.07,9.48,9.07,9.21,2369700,0
2015-07-22,9.05,9.34,8.65,9.11,2142600,0
2015-07-23,9.17,9.26,8.61,8.66,2068900,0
2015-07-24,8.58,8.66,7.94,8.61,3559600,0
2015-07-27,8.58,9.11,8.4,8.53,1796100,0
2015-07-28,8.6,9.6,8.6,9.55,3007100,0
2015-07-29,9.55,10.03,9.25,9.93,2625900,0
2015-07-30,9.88,10.02,9.28,9.37,2734800,0
2015-07-31,9.48,9.72,9.24,9.32,1654200,0
2015-08-03,9.25,9.362,8.68,8.88,2099344,0
2015-08-04,8.96,9.2,8.39,8.39,4015900,0
2015-08-05,8.57,9.12,8.28,8.31,3717500,0
2015-08-06,8.23,8.58,8.01,8.22,3643460,0
2015-08-07,7.1,7.42,5.12,5.18,14681900,0
2015-08-10,5.2,6.36,5.2,6.31,7804700,0
2015-08-11,5.87,6.33,5.66,6.27,5849683,0
2015-08-12,6.19,6.39,5.96,6.22,4349500,0
2015-08-13,6.16,6.24,5.74,5.86,3171800,0
2015-08-14,5.9,6.16,5.87,6.07,2155100,0
2015-08-17,6,6.1,5.76,5.82,2496100,0
2015-08-18,5.6,5.66,5.1,5.32,5125900,0
2015-08-19,5.31,5.31,5,5.05,2931200,0
2015-08-20,5.1,5.41,5.1,5.23,2657300,0
2015-08-21,5.15,5.22,5.06,5.17,2758500,0
2015-08-24,4.74,5.08,4.58,4.6,2972393,0
2015-08-25,5,5,4.61,4.65,1983300,0
2015-08-26,4.49,4.63,4.07,4.37,2928200,0
2015-08-27,4.42,5.46,4.41,5.42,4504900,0
2015-08-28,5.19,5.59,5.18,5.51,3487000,0
2015-08-31,5.34,5.7,5.31,5.6,2442200,0
2015-09-01,5.43,5.56,5.25,5.32,2907400,0
2015-09-02,5.46,5.5,4.95,5.19,2794900,0
2015-09-03,5.13,5.48,5.08,5.24,2083900,0
2015-09-04,5.11,5.36,5.09,5.33,1670700,0
2015-09-08,5.45,5.6,5.31,5.42,1596700,0
2015-09-09,5.44,5.92,5.44,5.71,4175200,0
2015-09-10,5.59,5.715,5.5,5.63,2071245,0
2015-09-11,5.52,5.75,5.52,5.7,1418700,0
2015-09-14,5.61,5.7,5.22,5.27,1921900,0
2015-09-15,5.2,5.53,5.16,5.52,1830200,0
2015-09-16,5.5,5.8,5.48,5.73,1351500,0
2015-09-17,5.62,5.95,5.59,5.81,2162690,0
2015-09-18,5.73,5.94,5.61,5.63,5015700,0
2015-09-21,5.64,5.75,5.45,5.46,1665900,0
2015-09-22,5.23,5.44,5.12,5.28,2110500,0
2015-09-23,5.27,5.35,4.94,5.03,2001434,0
2015-09-24,4.9,5.165,4.86,5.06,1522572,0
2015-09-25,5.05,5.1,4.76,4.89,1711800,0
2015-09-28,4.84,4.84,4.61,4.65,1523945,0
2015-09-29,4.66,4.72,4.27,4.38,2872900,0
2015-09-30,4.48,4.66,4.31,4.6,3205400,0
2015-10-01,4.71,4.78,4.55,4.65,2747200,0
2015-10-02,4.61,4.69,4.49,4.64,1898300,0
2015-10-05,4.42,5.19,4.42,5.12,4693014,0
2015-10-06,5.05,5.65,5.05,5.6,3064200,0
2015-10-07,5.77,6.17,5.39,5.57,4850173,0
2015-10-08,5.6,5.97,5.51,5.94,2485800,0
2015-10-09,6.01,7.21,6,6.93,7764900,0
2015-10-12,7,7,5.93,5.94,3761525,0
2015-10-13,6.06,6.23,5.57,5.91,2353800,0
2015-10-14,5.95,6.04,5.54,5.58,2575200,0
2015-10-15,5.52,5.68,5.34,5.53,4350700,0
2015-10-16,5.56,5.68,5.21,5.25,3649600,0
2015-10-19,5.15,5.24,4.93,4.94,3405055,0
2015-10-20,4.91,5.17,4.81,4.86,3648200,0
2015-10-21,4.86,4.88,4.59,4.63,3396400,0
2015-10-22,4.7,4.85,4.34,4.38,3382800,0
2015-10-23,4.52,4.61,4.29,4.48,2827600,0
2015-10-26,4.51,4.53,4.16,4.17,2702300,0
2015-10-27,4.15,4.25,3.88,3.95,4364200,0
2015-10-28,3.93,4.44,3.91,4.14,4694000,0
2015-10-29,4.08,4.37,4.06,4.29,3605800,0
2015-10-30,3.75,3.8,3.19,3.62,12083400,0
2015-11-02,3.69,3.89,3.63,3.7,6065256,0
2015-11-03,3.78,4.39,3.78,4.28,6438900,0
2015-11-04,4.29,4.44,4.07,4.23,3541770,0
2015-11-05,4.22,4.43,4.07,4.39,4572400,0
2015-11-06,4.28,4.58,4.16,4.49,3960500,0
2015-11-09,4.17,4.27,3.99,4.04,3604873,0
2015-11-10,3.96,4.01,3.71,3.75,3061700,0
2015-11-11,3.89,3.89,3.42,3.49,4356500,0
2015-11-12,3.4,3.81,3.36,3.72,3235700,0
2015-11-13,3.69,3.85,3.61,3.64,2168800,0
2015-11-16,3.63,3.85,3.59,3.8,2269400,0
2015-11-17,3.8,3.8,3.48,3.48,2048500,0
2015-11-18,3.58,3.71,3.5,3.68,2106700,0
2015-11-19,3.65,3.75,3.46,3.62,3537200,0
2015-11-20,3.66,3.8,3.51,3.53,2894100,0
2015-11-23,3.64,3.74,3.49,3.6,1715500,0
2015-11-24,3.62,3.92,3.62,3.9,1898100,0
2015-11-25,3.85,4.15,3.84,3.99,1706500,0
2015-11-27,3.93,4.06,3.79,3.82,1067900,0
2015-11-30,3.83,3.91,3.7,3.73,1332800,0
2015-12-01,3.76,4.15,3.76,4.06,2364569,0
2015-12-02,3.98,4.09,3.86,3.93,1697129,0
2015-12-03,3.96,4.04,3.76,3.765,1465730,0
2015-12-04,3.76,3.87,3.66,3.82,1554000,0
2015-12-07,3.71,3.86,3.52,3.62,2883500,0
2015-12-08,3.5,3.57,3.37,3.37,1561313,0
2015-12-09,3.46,3.55,3.24,3.3,1976000,0
2015-12-10,3.36,3.47,3.3,3.45,1815200,0
2015-12-11,3.35,3.45,3.2,3.44,2828900,0
2015-12-14,3.42,3.69,3.38,3.67,3684398,0
2015-12-15,3.7,3.85,3.54,3.71,3030600,0
2015-12-16,3.75,3.93,3.72,3.83,2257600,0
2015-12-17,3.76,3.85,3.51,3.54,1650100,0
2015-12-18,3.54,3.83,3.54,3.82,4459300,0
2015-12-21,3.88,4.01,3.75,3.94,1678900,0
2015-12-22,3.91,4.25,3.81,4.23,2773860,0
2015-12-23,4.36,4.78,4.33,4.71,3058300,0
2015-12-24,4.72,4.85,4.57,4.75,1247028,0
2015-12-28,4.66,4.75,4.27,4.605,1750595,0
2015-12-29,4.65,4.75,4.55,4.7,1532771,0
2015-12-30,4.59,4.845,4.56,4.79,2106076,0
2015-12-31,4.77,4.87,4.42,4.42,1713773,0
2016-01-04,4.29,4.53,3.97,4.53,2732990,0
2016-01-05,4.55,4.6,4.25,4.29,1731495,0
2016-01-06,4.2,4.23,3.86,3.95,3190855,0
2016-01-07,3.78,3.97,3.65,3.97,3026933,0
2016-01-08,4,4.04,3.52,3.55,3571771,0
2016-01-11,3.62,3.6958,3.22,3.26,2057896,0
2016-01-12,3.26,3.33,2.8,2.98,3088377,0
2016-01-13,3.02,3.1101,2.76,2.8,2751292,0
2016-01-14,2.79,3.06,2.63,3.06,2839105,0
2016-01-15,2.84,3.06,2.82,3.05,2546869,0
2016-01-19,3.13,3.2,2.95,3.05,2812200,0
2016-01-20,2.96,3.31,2.84,3.25,2876340,0
2016-01-21,3.23,3.52,3.18,3.42,2181405,0
2016-01-22,3.57,3.74,3.29,3.57,3951231,0
2016-01-25,3.51,3.697,3.2,3.23,1801578,0
2016-01-26,3.31,3.54,3.21,3.48,1114942,0
2016-01-27,3.43,3.8,3.4112,3.64,1884568,0
2016-01-28,3.77,4.0975,3.51,3.98,3440429,0
2016-01-29,4.01,4.73,3.99,4.72,4977030,0
2016-02-01,4.57,4.69,4.275,4.36,2413725,0
2016-02-02,4.23,4.3,4.01,4.07,1630423,0
2016-02-03,4.16,4.44,3.9,4.39,3227824,0
2016-02-04,4.48,5.88,4.48,4.86,6384309,0
2016-02-05,4.76,5.12,4.44,4.56,3634944,0
2016-02-08,4.4,5.07,4.3301,4.8,3129829,0
2016-02-09,4.69,4.775,4.32,4.41,1705445,0
2016-02-10,4.38,4.55,4.17,4.28,1444949,0
2016-02-11,4.27,4.29,3.96,4.17,2054564,0
2016-02-12,4.24,4.68,4.22,4.51,2311543,0
2016-02-16,4.58,4.88,4.53,4.68,2630699,0
2016-02-17,4.79,5.495,4.72,5.25,3343399,0
2016-02-18,5.3,5.36,4.871,5.18,2854956,0
2016-02-19,5.33,6.5,5.23,5.96,7349999,0
2016-02-22,6.16,7.3,6.1574,7.22,9181274,0
2016-02-23,6.83,6.87,6.02,6.1,6085753,0
2016-02-24,5.91,6.38,5.865,6.37,3229756,0
2016-02-25,6.3,6.9,6.16,6.79,3538907,0
2016-02-26,7,7.45,6.69,6.77,4144919,0
2016-02-29,6.91,7.33,6.81,7.15,3163381,0
2016-03-01,7.32,7.3999,6.8,7.21,2235826,0
2016-03-02,7.22,8,7.22,7.83,4365658,0
2016-03-03,7.77,8.275,7.63,8.05,4684953,0
2016-03-04,8.18,8.935,8.07,8.29,4208246,0
2016-03-07,8.31,8.79,8.15,8.44,3897022,0
2016-03-08,8.16,8.3,7.34,7.48,3264044,0
2016-03-09,7.97,7.97,7.13,7.51,2428170,0
2016-03-10,7.47,7.85,7.26,7.82,2994184,0
2016-03-11,7.94,8.0199,7.26,7.37,2427671,0
2016-03-14,7.22,7.59,7.065,7.3,3014162,0
2016-03-15,7.11,7.265,6.72,6.97,2931168,0
2016-03-16,6.9,7.65,6.82,7.54,2344107,0
2016-03-17,7.64,8.09,7.362,8.03,2577338,0
2016-03-18,8.13,8.55,7.54,7.59,4518547,0
2016-03-21,7.54,7.59,7.1,7.38,2477263,0
2016-03-22,7.23,7.36,7.105,7.26,1635879,0
2016-03-23,7.1,7.24,6.63,6.67,2987030,0
2016-03-24,6.6,6.94,6.36,6.93,1984161,0
2016-03-28,6.99,7.28,6.73,7.09,1449596,0
2016-03-29,6.98,7.145,6.619,7.1,2267097,0
2016-03-30,7.24,7.58,7.14,7.24,2160694,0
2016-03-31,7.22,7.39,6.99,7.05,1735653,0
2016-04-01,6.89,7.27,6.85,7.16,1319408,0
2016-04-04,7.14,7.17,6.695,6.74,2578685,0
2016-04-05,6.66,6.8974,6.62,6.62,1155755,0
2016-04-06,6.59,6.72,6.33,6.58,2126762,0
2016-04-07,6.45,6.769,6.28,6.4,2658097,0
2016-04-08,6.6,6.79,6.47,6.65,1221926,0
2016-04-11,6.8,7.25,6.735,6.99,2015746,0
2016-04-12,6.87,7.13,6.7756,6.93,1682758,0
2016-04-13,7.1,7.54,7.05,7.17,2940173,0
2016-04-14,7.27,7.39,7.03,7.18,1444124,0
2016-04-15,7.1,7.53,7.05,7.28,1473740,0
2016-04-18,7.16,7.62,7.06,7.42,1697326,0
2016-04-19,7.63,8.78,7.61,8.48,5668560,0
2016-04-20,8.4,8.676,8.09,8.52,3521926,0
2016-04-21,8.64,8.8,8.22,8.37,2250592,0
2016-04-22,8.37,8.65,7.96,8.24,3586426,0
2016-04-25,8.15,8.34,8,8.32,2407242,0
2016-04-26,8.43,8.59,7.57,8.56,3178931,0
2016-04-27,8.47,9.24,8.47,9.21,3498521,0
2016-04-28,9.21,9.4,8.82,8.9,2674373,0
2016-04-29,9.14,9.27,8.5,8.82,3085757,0
2016-05-02,8.86,8.99,8.35,8.44,2371023,0
2016-05-03,8.34,8.34,7.76,7.85,3004480,0
2016-05-04,7.74,8.205,7.65,7.74,1503416,0
2016-05-05,7.83,7.99,7.46,7.48,2225495,0
2016-05-06,7.4,7.9,7.295,7.65,1646834,0
2016-05-09,7.39,7.45,6.76,6.77,2472065,0
2016-05-10,6.86,6.96,6.73,6.935,1155450,0
2016-05-11,7,7.22,6.725,6.97,1789600,0
2016-05-12,7.05,7.16,6.6,6.77,1980446,0
2016-05-13,6.72,6.92,6.54,6.54,1196207,0
2016-05-16,6.69,6.98,6.57,6.57,1512865,0
2016-05-17,6.61,6.89,6.44,6.79,2453146,0
2016-05-18,6.67,6.77,6.27,6.33,2298233,0
2016-05-19,6.22,6.5,6.1,6.42,1716318,0
2016-05-20,6.48,6.63,6.27,6.36,1436114,0
2016-05-23,6.31,6.6,6.2501,6.51,1518553,0
2016-05-24,6.56,6.72,6.48,6.67,1489031,0
2016-05-25,6.75,6.96,6.7,6.81,1535018,0
2016-05-26,6.98,7.07,6.475,6.58,1596383,0
2016-05-27,6.57,6.7,6.46,6.6,1391091,0
2016-05-31,6.63,6.8699,6.37,6.45,1992117,0
2016-06-01,6.36,6.45,6.15,6.24,2126037,0
2016-06-02,6.17,6.515,6.17,6.45,1308743,0
2016-06-03,6.54,6.815,6.52,6.77,1353803,0
2016-06-06,6.83,7.19,6.83,7.18,1788446,0
2016-06-07,7.16,7.345,7.01,7.25,1157237,0
2016-06-08,7.46,7.65,7.25,7.29,1448832,0
2016-06-09,7.14,7.14,6.7501,6.84,1967114,0
2016-06-10,6.65,6.73,6.47,6.56,1266785,0
2016-06-13,6.49,6.6,6.25,6.39,2342812,0
2016-06-14,6.34,6.58,6.21,6.22,2081293,0
2016-06-15,6.3,6.855,6.3,6.53,2312253,0
2016-06-16,6.47,6.53,6.2,6.41,1351758,0
2016-06-17,6.51,6.68,6.43,6.51,1887350,0
2016-06-20,6.61,6.75,6.51,6.55,1192912,0
2016-06-21,6.57,6.57,6.25,6.49,1734835,0
2016-06-22,6.55,6.8,6.35,6.38,1181489,0
2016-06-23,6.55,6.9401,6.41,6.89,1933607,0
2016-06-24,6.43,6.52,6.25,6.27,2242972,0
2016-06-27,6.14,6.195,5.64,5.855,1891653,0
2016-06-28,6.12,6.2499,6,6.09,1117940,0
2016-06-29,6.24,6.2495,5.98,6.06,1625854,0
2016-06-30,6.13,6.34,5.93,6.33,2299910,0
2016-07-01,6.32,6.95,6.28,6.89,2499512,0
2016-07-05,6.76,6.81,6.46,6.49,1702577,0
2016-07-06,6.42,6.85,6.42,6.54,1844686,0
2016-07-07,6.57,6.95,6.36,6.41,2744023,0
2016-07-08,6.51,6.94,6.48,6.93,2803137,0
2016-07-11,7.06,7.49,7.02,7.25,2049467,0
2016-07-12,7.55,8.04,7.49,8,3000418,0
2016-07-13,8.13,8.29,7.8744,8.21,1955493,0
2016-07-14,8.33,8.45,8.06,8.3,1701542,0
2016-07-15,8.29,8.44,8.065,8.31,1726924,0
2016-07-18,8.22,8.22,7.91,8.04,1503278,0
2016-07-19,7.91,7.99,7.32,7.39,2148076,0
2016-07-20,7.25,7.3499,7.06,7.17,2179763,0
2016-07-21,7.24,7.37,7.025,7.11,1749036,0
2016-07-22,7.05,7.14,6.9,6.99,1476041,0
2016-07-25,6.95,6.98,6.65,6.72,1556082,0
2016-07-26,6.66,7.05,6.62,6.9,1452830,0
2016-07-27,7.07,7.35,6.95,7.15,2844398,0
2016-07-28,7.06,7.13,6.88,7.06,1644006,0
2016-07-29,7.02,7.615,6.84,7.59,4100318,0
2016-08-01,7.6,7.69,7.01,7.11,2277405,0
2016-08-02,7.16,7.3,6.69,6.77,1675069,0
2016-08-03,6.72,7.1058,6.57,7.09,2200331,0
2016-08-04,7.06,7.12,6.82,6.82,1346739,0
2016-08-05,6.86,7.02,6.815,6.9,1055611,0
2016-08-08,7,7.16,6.89,6.95,1712365,0
2016-08-09,6.93,6.98,6.78,6.93,2039659,0
2016-08-10,7.02,7.2,6.8507,7,1673894,0
2016-08-11,7.03,7.22,6.93,7.14,1192098,0
2016-08-12,7.16,7.19,6.71,6.77,1710809,0
2016-08-15,6.83,7.3,6.8,7.09,1872363,0
2016-08-16,7.16,7.285,7.06,7.12,702672,0
2016-08-17,7.08,7.18,6.94,7.07,911640,0
2016-08-18,7.17,7.64,7.15,7.61,2173682,0
2016-08-19,7.49,7.61,7.21,7.35,1797527,0
2016-08-22,7.21,7.53,7.16,7.44,1133981,0
2016-08-23,7.54,7.79,7.4775,7.55,1906418,0
2016-08-24,7.47,7.49,6.85,6.87,2703770,0
2016-08-25,6.89,6.9699,6.664,6.77,2946747,0
2016-08-26,6.86,7.06,6.42,6.46,3339768,0
2016-08-29,6.4,6.73,6.36,6.63,1582721,0
2016-08-30,6.57,6.65,6.36,6.42,1190246,0
2016-08-31,6.35,6.35,6.12,6.28,1526014,0
2016-09-01,6.31,6.425,6.19,6.29,1199083,0
2016-09-02,6.42,6.49,6.18,6.21,1300744,0
2016-09-06,6.27,6.36,6.17,6.24,1288704,0
2016-09-07,6.21,6.37,6.2,6.3,1411787,0
2016-09-08,6.33,6.38,6.24,6.29,968195,0
2016-09-09,6.21,6.28,5.76,5.87,3524865,0
2016-09-12,5.77,6.08,5.67,6.08,1834364,0
2016-09-13,5.91,5.97,5.55,5.63,1938429,0
2016-09-14,5.64,5.76,5.53,5.72,1345460,0
2016-09-15,5.74,5.87,5.66,5.82,845738,0
2016-09-16,5.76,5.93,5.72,5.92,1400320,0
2016-09-19,6,6.18,5.9,6.04,1139289,0
2016-09-20,6.08,6.13,5.91,6.05,835029,0
2016-09-21,6.14,6.245,5.98,6.22,1525187,0
2016-09-22,6.35,6.63,6.31,6.49,2146668,0
2016-09-23,6.45,6.69,6.45,6.59,1473259,0
2016-09-26,6.59,6.76,6.527,6.63,1134095,0
2016-09-27,6.57,6.68,6.42,6.48,1657940,0
2016-09-28,6.52,6.93,6.5,6.92,1804276,0
2016-09-29,6.87,7.09,6.72,6.82,1322730,0
2016-09-30,6.94,7.01,6.69,6.95,1473402,0
2016-10-03,7.02,7.08,6.84,6.98,1080074,0
2016-10-04,6.99,7.09,6.82,7.01,1838780,0
2016-10-05,7.11,7.25,7.05,7.18,1316748,0
2016-10-06,7.1,7.36,7.1,7.28,1360371,0
2016-10-07,7.38,7.43,7.17,7.25,1029863,0
2016-10-10,7.39,7.565,7.37,7.52,1148763,0
2016-10-11,7.35,7.575,7.25,7.46,3105586,0
2016-10-12,7.43,7.59,7.364,7.44,955061,0
2016-10-13,7.29,7.44,6.8,7.37,1509952,0
2016-10-14,7.44,7.715,7.37,7.6,1458849,0
2016-10-17,7.57,7.6,7.27,7.32,1281419,0
2016-10-18,7.47,7.53,7.22,7.38,1279203,0
2016-10-19,7.47,7.52,7.28,7.44,1479846,0
2016-10-20,7.37,7.48,7.165,7.32,2517972,0
2016-10-21,7.22,7.275,7.15,7.21,2182080,0
2016-10-24,7.23,7.53,7.22,7.43,1927387,0
2016-10-25,7.56,8.01,7.41,7.45,1746635,0
2016-10-26,7.43,7.932,7.41,7.61,2368843,0
2016-10-27,7.62,7.7558,7.38,7.64,1966452,0
2016-10-28,7.01,7.37,6.741,7.34,3064864,0
2016-10-31,7.33,7.38,7.06,7.31,1774090,0
2016-11-01,7.39,7.74,7.18,7.2,2815472,0
2016-11-02,7.14,7.205,6.84,6.86,1767178,0
2016-11-03,6.89,7.01,6.71,6.72,1379440,0
2016-11-04,6.71,6.96,6.51,6.89,2023206,0
2016-11-07,7.1,7.28,6.97,7.21,1529366,0
2016-11-08,7.17,7.56,7.13,7.41,1806320,0
2016-11-09,7.65,8.57,7.55,8.43,7092732,0
2016-11-10,8.66,9.38,8.46,9.22,4096290,0
2016-11-11,9.21,9.58,8.96,9.56,2167046,0
2016-11-14,9.76,10.0699,9.69,9.94,2471212,0
2016-11-15,9.9,10.2,9.56,10.14,1913039,0
2016-11-16,9.92,10.235,9.85,10.19,1731875,0
2016-11-17,10.2,10.32,9.83,9.92,1630941,0
2016-11-18,9.84,10.03,9.715,9.96,1155041,0
2016-11-21,10.12,10.4,10.045,10.11,1324620,0
2016-11-22,10.26,10.69,10.175,10.59,1974867,0
2016-11-23,10.49,10.52,10.08,10.36,1926855,0
2016-11-25,10.33,10.535,10.26,10.45,687835,0
2016-11-28,10.44,10.55,9.83,9.86,1364624,0
2016-11-29,9.48,9.53,9.1,9.19,2155102,0
2016-11-30,9.36,9.74,9.15,9.22,1615541,0
2016-12-01,9.28,9.3612,9.0499,9.28,1670964,0
2016-12-02,9.23,9.47,9.1,9.25,1683143,0
2016-12-05,9.39,9.78,9.34,9.69,1615977,0
2016-12-06,9.61,9.83,9.55,9.72,1711279,0
2016-12-07,9.8,9.97,9.72,9.77,1268478,0
2016-12-08,9.87,10.05,9.34,9.52,2086704,0
2016-12-09,9.55,9.85,9.4096,9.77,1507042,0
2016-12-12,9.87,10.36,9.47,9.53,1737408,0
2016-12-13,9.55,9.75,9.09,9.33,2006754,0
2016-12-14,9.28,9.53,9.13,9.15,1074855,0
2016-12-15,9.05,9.18,8.725,8.86,1706406,0
2016-12-16,8.88,9.08,8.45,8.661,2974955,0
2016-12-19,8.63,8.76,8.42,8.49,1455624,0
2016-12-20,8.57,9.6,8.51,9.505,3196118,0
2016-12-21,9.42,9.695,9.31,9.62,1656997,0
2016-12-22,9.54,9.77,9.19,9.29,1773418,0
2016-12-23,9.26,9.345,9.15,9.2,641036,0
2016-12-27,9.29,9.44,9.15,9.32,1060622,0
2016-12-28,9.39,9.6,9.12,9.3,1612958,0
2016-12-29,9.37,9.37,8.835,8.91,954782,0
2016-12-30,8.97,9.06,8.55,8.56,1003108,0
2017-01-03,8.73,8.8,8.39,8.56,1263314,0
2017-01-04,8.58,9.12,8.505,9.11,1868447,0
2017-01-05,9.08,9.45,8.95,9.28,1864779,0
2017-01-06,9.24,9.39,8.97,8.97,1010029,0
2017-01-09,8.9,8.98,8.46,8.53,1939796,0
2017-01-10,8.67,9.19,8.56,8.99,3239026,0
2017-01-11,8.97,9.1,8.725,8.985,2430224,0
2017-01-12,9.52,10.3898,9.52,10.36,5354395,0
2017-01-13,10.4,11.61,10.1,11.52,4736767,0
2017-01-17,11.42,11.86,11.3,11.51,3169330,0
2017-01-18,11.51,12.22,11.33,12.16,3260844,0
2017-01-19,12.07,13.35,12,13.27,6744311,0
2017-01-20,13.25,13.84,13.07,13.75,5140768,0
2017-01-23,13.65,14.43,13.4,14.31,5614281,0
2017-01-24,14.58,16.24,14.55,15.72,9162121,0
2017-01-25,15.57,15.7,14.29,15.56,6660378,0
2017-01-26,15.52,15.85,14.81,15.09,3446534,0
2017-01-27,15.07,15.46,14.84,15.11,2741893,0
2017-01-30,15.19,15.25,14.63,14.98,2851299,0
2017-01-31,15.05,15.47,14.91,15.4,2442586,0
2017-02-01,15.42,15.82,15.06,15.45,2431310,0
2017-02-02,15.53,15.74,15.07,15.47,1902022,0
2017-02-03,15.5,15.83,15.16,15.4,3511806,0
2017-02-06,15.31,15.5622,15.16,15.44,1887890,0
2017-02-07,15.47,16.53,15.43,16.06,3307234,0
2017-02-08,16.01,16.09,15.1,15.51,2394397,0
2017-02-09,15.55,15.73,15.27,15.61,2141579,0
2017-02-10,15.92,15.94,15.4245,15.8,1920520,0
2017-02-13,16.1,16.45,15.71,15.93,2362284,0
2017-02-14,15.85,16.22,15.58,15.96,1627299,0
2017-02-15,15.85,15.87,15.57,15.77,1531597,0
2017-02-16,15.7,15.7,15.301,15.57,1567105,0
2017-02-17,15.45,15.52,14.94,15.25,2287071,0
2017-02-21,15.28,15.54,15.18,15.25,1639750,0
2017-02-22,15.01,15.22,14.33,14.48,2260859,0
2017-02-23,14.56,14.8535,13.54,13.58,2720032,0
2017-02-24,13.04,14.85,12.77,13.49,4532252,0
2017-02-27,13.42,14.08,13.42,14.01,3160919,0
2017-02-28,13.45,14.13,13.37,14.09,3206289,0
2017-03-01,14.5,15.61,14.5,15.39,3183543,0
2017-03-02,15.29,15.3442,14.3,14.33,2840089,0
2017-03-03,14.72,14.79,13.9,14.35,3404076,0
2017-03-06,14.25,14.43,13.77,13.87,2198521,0
2017-03-07,13.87,14.2,13.35,13.36,1667979,0
2017-03-08,13.33,13.51,13.055,13.11,1739691,0
2017-03-09,12.99,13.17,12.27,12.42,3477503,0
2017-03-10,12.8,13.07,12.2,12.365,2529919,0
2017-03-13,12.54,12.79,12.39,12.43,2326049,0
2017-03-14,12.23,12.34,11.7,12.13,3704807,0
2017-03-15,12.36,12.87,12.07,12.83,2538368,0
2017-03-16,13.05,13.43,12.56,12.66,1922190,0
2017-03-17,12.64,12.7,12,12.11,2979769,0
2017-03-20,12.05,12.47,11.91,12.41,2563661,0
2017-03-21,12.52,12.67,11.9,11.95,2612143,0
2017-03-22,11.92,12.33,11.87,12.22,1615829,0
2017-03-23,12.16,12.2889,11.85,12,1325508,0
2017-03-24,12.08,12.17,11.74,11.8,1604858,0
2017-03-27,11.48,12.21,11.2621,12.18,2661015,0
2017-03-28,12.17,12.53,11.96,12.4,1768531,0
2017-03-29,12.38,12.635,12.205,12.4,1310445,0
2017-03-30,12.43,12.72,12.38,12.63,2480094,0
2017-03-31,12.54,12.8,12.24,12.69,1877801,0
2017-04-03,12.74,12.94,12.26,12.47,1323027,0
2017-04-04,12.49,12.8764,12.39,12.64,1197096,0
2017-04-05,12.83,13.1173,12.3,12.52,2492823,0
2017-04-06,12.59,12.86,12.28,12.73,1685241,0
2017-04-07,12.72,13.08,12.46,12.83,2366071,0
2017-04-10,12.83,12.93,12.69,12.93,1088261,0
2017-04-11,12.93,13.49,12.74,13.38,2031511,0
2017-04-12,13.18,13.2,12.04,12.06,2554717,0
2017-04-13,12.03,12.14,11.62,11.64,2590931,0
2017-04-17,11.65,12.04,11.59,11.92,1960955,0
2017-04-18,11.76,12.145,11.6,11.8,1374093,0
2017-04-19,11.92,12.27,11.78,11.79,1646821,0
2017-04-20,12.03,12.4,12,12.03,1717457,0
2017-04-21,12.08,12.1,11.78,11.88,1010787,0
2017-04-24,12.21,12.74,12.09,12.63,1945282,0
2017-04-25,12.87,13.88,12.82,13.62,4819946,0
2017-04-26,13.86,14.97,13.51,14.81,3750220,0
2017-04-27,14.66,14.9297,13.82,14,3172458,0
2017-04-28,14.1,14.16,13.62,13.64,2511096,0
2017-05-01,13.69,14.02,13.48,13.975,2033049,0
2017-05-02,13.84,14.19,13.795,13.97,2559902,0
2017-05-03,13.79,13.88,13.36,13.73,4414135,0
2017-05-04,13.52,13.6188,12.59,12.91,2371749,0
2017-05-05,13.01,13.53,12.84,13.16,2770675,0
2017-05-08,13,13.0523,12.53,12.83,1294560,0
2017-05-09,12.84,13.013,12.59,12.8,1235949,0
2017-05-10,12.89,13.185,12.8,12.98,1721961,0
2017-05-11,13.02,13.18,12.738,12.91,1757185,0
2017-05-12,12.96,13.57,12.84,13.52,1695498,0
2017-05-15,13.75,14.215,13.75,13.94,1726491,0
2017-05-16,13.92,14.02,13.4307,13.63,1287812,0
2017-05-17,13.47,13.5366,13.17,13.24,863514,0
2017-05-18,13.02,13.66,12.79,13.51,1144871,0
2017-05-19,13.65,14.26,13.58,13.88,1322719,0
2017-05-22,14.08,14.41,14.05,14.29,1092376,0
2017-05-23,14.26,14.7,13.76,14.59,1275683,0
2017-05-24,14.57,15.08,14.48,14.89,1707194,0
2017-05-25,14.94,15.37,14.545,14.83,1577073,0
2017-05-26,14.81,14.97,14.625,14.83,595955,0
2017-05-30,14.68,15.12,14.4,14.78,1200547,0
2017-05-31,14.72,14.75,13.66,14.42,2020049,0
2017-06-01,14.39,14.6983,14.25,14.55,1939189,0
2017-06-02,14.45,14.65,13.98,14.04,1499396,0
2017-06-05,13.85,14.77,13.71,14.74,2800909,0
2017-06-06,14.79,15,14.31,14.88,2318165,0
2017-06-07,14.82,14.86,14.39,14.79,1863377,0
2017-06-08,14.72,16.97,14.72,16.9,4932623,0
2017-06-09,16.88,17.28,16.16,16.38,2859764,0
2017-06-12,16.38,16.83,16.12,16.43,3448767,0
2017-06-13,16.45,16.7764,16.16,16.26,2455618,0
2017-06-14,16.39,16.4,15.65,16.05,3817783,0
2017-06-15,15.5,16.18,15.08,15.14,3539265,0
2017-06-16,15.13,15.46,14.22,14.35,4319718,0
2017-06-19,14.52,14.6899,14.105,14.42,1848101,0
2017-06-20,14.26,14.5,13.95,14.18,1742676,0
2017-06-21,14.24,14.26,13.52,13.55,1886250,0
2017-06-22,13.63,13.99,13.545,13.86,1708725,0
2017-06-23,14.28,15.13,13.94,15.09,2903600,0
2017-06-26,15.19,15.5623,14.931,15.31,2211228,0
2017-06-27,15.38,15.919,15.35,15.58,2805875,0
2017-06-28,15.86,16.19,15.64,16.04,3436481,0
2017-06-29,16.29,16.54,15.55,15.78,1887241,0
2017-06-30,15.86,15.93,15.5,15.58,1471401,0
2017-07-03,15.62,16.29,15.5995,16.2,928303,0
2017-07-05,16.24,16.49,15.8,16.25,1864013,0
2017-07-06,16.14,16.41,16.02,16.15,1771297,0
2017-07-07,16.14,16.14,15.73,15.91,2366308,0
2017-07-10,15.77,16.69,15.5,16.31,1924146,0
2017-07-11,16.33,16.6,15.97,16.53,1371731,0
2017-07-12,16.72,16.72,15.34,15.64,2728553,0
2017-07-13,15.75,16.59,15.75,16.44,2659898,0
2017-07-14,16.5,16.98,16.33,16.79,2286345,0
2017-07-17,16.92,17.83,16.88,17.6,2504843,0
2017-07-18,17.38,17.78,17.14,17.6,1618234,0
2017-07-19,17.76,18.06,17.11,17.68,2205875,0
2017-07-20,17.63,18.435,17.54,18.34,2662667,0
2017-07-21,18.43,18.43,17.73,18.15,2246376,0
2017-07-24,18.15,18.15,17.6414,18.1,1370369,0
2017-07-25,18.43,19.08,18.1181,18.39,1615037,0
2017-07-26,18.45,18.45,17.985,18.3,1909075,0
2017-07-27,18.43,18.63,17.58,17.93,2143433,0
2017-07-28,17.92,17.92,16.755,16.8,2569737,0
2017-07-31,16.91,17.18,16.62,16.78,1636990,0
2017-08-01,16.59,17.09,16.57,16.6899,2282724,0
2017-08-02,16.66,16.951,16.47,16.74,3694074,0
2017-08-03,14.95,15.04,13.13,13.33,12747082,0
2017-08-04,13.33,13.46,12.94,13.24,4830448,0
2017-08-07,13.77,13.88,13.34,13.58,3352807,0
2017-08-08,13.68,14.28,13.67,14.12,3668605,0
2017-08-09,14.02,14.34,13.98,14.04,2623939,0
2017-08-10,13.97,14.24,13.71,13.8,2136458,0
2017-08-11,13.77,14.44,13.5799,14.36,3015847,0
2017-08-14,14.3,14.35,13.97,14.12,1601109,0
2017-08-15,14.14,14.64,14.1,14.33,1517765,0
2017-08-16,14.51,15.15,14.5,15.11,2647783,0
2017-08-17,14.94,14.99,14.61,14.82,1958681,0
2017-08-18,14.85,15.19,14.7,15.02,1913943,0
2017-08-21,15.8,16.24,15.65,16.16,3122122,0
2017-08-22,16.22,17.26,16.22,17.175,2781436,0
2017-08-23,16.92,17.9562,16.92,17.94,2612432,0
2017-08-24,17.94,18.45,17.8201,18.26,2840359,0
2017-08-25,18.42,18.42,17.78,18.09,2269908,0
2017-08-28,18.25,18.8918,17.991,18.65,2738583,0
2017-08-29,18.41,19.28,18.25,19.28,1971161,0
2017-08-30,19.07,19.57,18.81,19.13,2336768,0
2017-08-31,19.46,19.6,19.3,19.52,1798491,0
2017-09-01,19.69,20.63,19.48,20.56,2764570,0
2017-09-05,20.46,20.57,18.93,19.53,3638832,0
2017-09-06,19.6,19.75,19.37,19.6,1364642,0
2017-09-07,19.64,19.69,19.01,19.41,2442679,0
2017-09-08,19.39,19.49,18.65,18.9,2475265,0
2017-09-11,19.16,19.37,18.83,19.28,1442639,0
2017-09-12,19.41,20.01,19.24,19.86,1259907,0
2017-09-13,19.45,19.9738,18.9911,19.82,2138170,0
2017-09-14,19.62,19.69,18.95,19.39,1641209,0
2017-09-15,19.36,19.58,18.96,19.11,2785095,0
2017-09-18,19.07,19.47,19,19.27,1233982,0
2017-09-19,19.36,19.75,18.98,19.72,1342286,0
2017-09-20,20.33,20.68,19.57,20.38,3748147,0
2017-09-21,20.19,20.56,19.22,19.39,1596627,0
2017-09-22,18.92,18.9999,17.96,18.09,2519244,0
2017-09-25,17.99,18.3658,17.86,18,1839777,0
2017-09-26,17.89,18.02,17.15,17.15,1993886,0
2017-09-27,17.28,17.52,16.95,17.21,2149841,0
2017-09-28,17.18,17.18,16.41,16.91,3789976,0
2017-09-29,17.03,17.03,16.51,16.5703,2026465,0
2017-10-02,16.48,17.18,16.41,16.86,1947210,0
2017-10-03,16.97,17.095,16.59,16.94,1410046,0
2017-10-04,16.94,17.54,16.8,17.01,1935322,0
2017-10-05,17.01,17.44,16.975,17.04,1081294,0
2017-10-06,16.82,17.005,16.51,16.85,1292167,0
2017-10-09,16.86,17.17,16.73,16.87,1660570,0
2017-10-10,16.87,16.87,16.17,16.29,1696638,0
2017-10-11,16.27,16.33,15.76,16.09,1566330,0
2017-10-12,16.09,16.42,15.96,16.02,1733337,0
2017-10-13,16.42,16.5,15.2,15.35,2864048,0
2017-10-16,15.51,15.99,15.38,15.5,1948739,0
2017-10-17,15.94,16.18,15.31,15.53,2051514,0
2017-10-18,15.6,15.65,15.08,15.46,1528619,0
2017-10-19,15.15,15.53,15.05,15.29,2152185,0
2017-10-20,15.42,16.0399,15.325,15.35,2472856,0
2017-10-23,15.45,15.48,14.98,15.25,2304546,0
2017-10-24,15.24,15.84,15.185,15.47,2790938,0
2017-10-25,15.26,15.38,14.74,15.12,2367086,0
2017-10-26,15.18,15.68,15.18,15.22,3723755,0
2017-10-27,14.46,15.33,13.7,15.18,3413744,0
2017-10-30,14.11,14.66,13.37,13.5,5754036,0
2017-10-31,13.5,14.26,13.3501,14,3006822,0
2017-11-01,14.39,14.75,13.62,13.71,2393215,0
2017-11-02,13.69,14.22,13.58,13.62,2446278,0
2017-11-03,13.65,14,13.57,13.81,1809639,0
2017-11-06,13.85,14.74,13.77,14.62,3214386,0
2017-11-07,14.44,14.83,14.291,14.81,2064314,0
2017-11-08,14.67,14.92,14.5,14.71,1542078,0
2017-11-09,14.47,14.71,14.08,14.25,2431444,0
2017-11-10,14.24,14.8,14.22,14.34,1208899,0
