Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.64,15.03,14.56,15.01,31224,0
2005-02-28,14.89,15.71,14.89,15.35,69691,0
2005-03-01,15.56,15.57,15.34,15.55,30270,0
2005-03-02,15.28,16.13,15.27,16.06,132755,0
2005-03-03,16.34,16.37,16.13,16.31,342928,0
2005-03-04,16.47,16.6,16.24,16.52,65146,0
2005-03-07,16.4,16.92,16.4,16.79,80775,0
2005-03-08,16.6,16.99,16.6,16.92,98486,0
2005-03-09,17.08,17.5,16.73,17.14,89305,0
2005-03-10,17.25,17.25,16.92,16.93,92754,0
2005-03-11,16.92,17.29,16.92,17.14,41889,0
2005-03-14,17.24,17.49,17.19,17.23,72926,0
2005-03-15,17.38,17.78,17.38,17.44,137053,0
2005-03-16,17.58,17.58,17.14,17.19,67649,0
2005-03-17,17.05,17.28,16.36,17.09,111350,0
2005-03-18,17.1,17.14,16.69,16.79,86600,0
2005-03-21,16.65,16.95,16.65,16.77,46883,0
2005-03-22,16.48,16.7,16.31,16.4,52688,0
2005-03-23,16.24,16.54,16.16,16.43,26264,0
2005-03-24,16.27,16.47,16.02,16.31,165156,0
2005-03-28,16.46,16.46,16.25,16.3,16517,0
2005-03-29,16.3,16.46,15.84,15.84,41597,0
2005-03-30,15.94,16.43,15.63,16.01,49079,0
2005-03-31,16.69,16.96,16.47,16.96,174169,0
2005-04-01,16.96,17.03,16.57,16.84,49737,0
2005-04-04,16.58,16.76,16.38,16.56,63075,0
2005-04-05,16.47,16.69,16.47,16.58,60865,0
2005-04-06,16.69,16.69,15.76,16.08,96935,0
2005-04-07,16.14,16.49,15.98,16.38,94912,0
2005-04-08,16.24,16.39,16.02,16.02,24275,0
2005-04-11,16.26,16.57,16.05,16.26,47954,0
2005-04-12,16.44,16.44,15.98,16.16,91590,0
2005-04-13,16.4,16.42,15.6,15.87,44686,0
2005-04-14,15.64,15.85,15.39,15.55,64345,0
2005-04-15,15.53,15.88,15.11,15.13,27668,0
2005-04-18,15.13,16.02,15.13,15.91,46766,0
2005-04-19,15.62,15.98,15.61,15.96,147640,0
2005-04-20,16.04,16.04,15.03,15.2,50327,0
2005-04-21,15.47,15.83,15.38,15.83,17070,0
2005-04-22,15.83,15.83,15.31,15.31,51009,0
2005-04-25,15.62,15.62,15.34,15.34,15968,0
2005-04-26,15.16,15.49,15.1,15.4,14698,0
2005-04-27,15.21,15.96,15.14,15.8,23812,0
2005-04-28,15.76,15.77,15.39,15.39,64606,0
2005-04-29,15.36,15.73,15.25,15.37,61993,0
2005-05-02,15.06,15.41,15.06,15.37,65224,0
2005-05-03,15.27,15.73,15.25,15.67,69868,0
2005-05-04,15.77,16.11,15.72,16.11,34387,0
2005-05-05,16.11,16.29,16.04,16.15,40629,0
2005-05-06,16.28,16.33,15.99,16.07,23350,0
2005-05-09,15.93,16.38,15.48,16.24,58549,0
2005-05-10,16.14,16.27,16.11,16.21,63959,0
2005-05-11,16.29,16.29,15.89,16.03,7857,0
2005-05-12,15.96,16.27,15.9,16.13,35813,0
2005-05-13,16.14,16.18,15.75,15.75,14895,0
2005-05-16,15.63,15.93,15.63,15.93,31395,0
2005-05-17,15.67,15.75,15.57,15.59,65546,0
2005-05-18,15.94,16.19,15.75,16.13,42210,0
2005-05-19,16.13,16.16,15.79,15.97,27935,0
2005-05-20,15.79,16.15,15.79,15.97,108238,0
2005-05-23,16.18,16.67,15.93,16.04,216390,0
2005-05-24,16.11,16.38,16.11,16.28,137647,0
2005-05-25,16.32,16.47,16.21,16.27,141360,0
2005-05-26,16.45,17.09,16.25,16.32,101126,0
2005-05-27,16.32,17.35,16.32,17.09,128403,0
2005-05-31,17.39,17.82,16.58,17.23,170773,0
2005-06-01,17.23,18.14,16.89,17.92,152264,0
2005-06-02,18.05,18.18,17.87,18.05,133783,0
2005-06-03,18.05,18.05,17.26,17.76,118084,0
2005-06-06,17.69,17.76,17.04,17.62,77241,0
2005-06-07,17.82,18.17,17.71,17.92,70256,0
2005-06-08,18.05,18.22,17.92,17.92,20672,0
2005-06-09,17.91,18.03,17.69,17.98,10126,0
2005-06-10,18.02,18.05,17.89,17.98,46393,0
2005-06-13,18.13,20.3,17.82,19.91,648146,0
2005-06-14,20.3,20.38,19.56,20.35,324107,0
2005-06-15,20.42,20.85,20.08,20.75,224734,0
2005-06-16,20.74,22.33,20.36,21.99,359494,0
2005-06-17,22.12,22.22,21.22,21.48,245890,0
2005-06-20,21.21,21.75,21.15,21.44,141517,0
2005-06-21,21.42,22.03,21.42,21.94,88479,0
2005-06-22,21.88,22.11,21.66,21.95,280882,0
2005-06-23,21.91,21.95,21.64,21.72,108159,0
2005-06-24,21.67,21.75,20.75,21.56,406805,0
2005-06-27,21.67,21.79,21.42,21.61,141123,0
2005-06-28,21.74,21.74,21.29,21.43,257904,0
2005-06-29,21.48,21.75,21.33,21.61,144965,0
2005-06-30,21.69,22.2,21.69,22.08,128889,0
2005-07-01,22.31,22.33,21.86,22.2,79013,0
2005-07-05,22.33,22.33,21.84,22.01,103073,0
2005-07-06,22.01,22.2,21.76,22.13,255522,0
2005-07-07,21.94,23.36,21.83,23.08,208697,0
2005-07-08,23.34,23.34,22.77,23.07,125405,0
2005-07-11,23.29,23.86,23.06,23.53,163665,0
2005-07-12,22.22,22.88,21.84,22.85,222955,0
2005-07-13,22.79,23.13,22.6,23.01,82193,0
2005-07-14,22.73,23.37,22.73,23.1,45641,0
2005-07-15,22.88,23.13,22.87,22.95,77939,0
2005-07-18,22.66,22.88,22.24,22.3,134909,0
2005-07-19,22.3,23.55,22.3,23.11,125592,0
2005-07-20,23.05,23.25,23.01,23.22,48678,0
2005-07-21,22.91,23.24,22.83,23.02,78810,0
2005-07-22,23.01,23.19,22.79,23.04,39573,0
2005-07-25,22.91,23.22,22.86,22.99,72471,0
2005-07-26,23,23.83,22.82,23.43,55513,0
2005-07-27,23.85,24.32,23.34,23.67,49657,0
2005-07-28,23.68,24.52,23.57,24.39,68110,0
2005-07-29,24.17,24.82,23.8,24.17,112999,0
2005-08-01,23.99,24.55,23.99,24.4,187961,0
2005-08-02,24.4,24.4,23.72,24.22,92970,0
2005-08-03,24.17,24.51,23.73,24.38,98478,0
2005-08-04,24.27,24.58,23.79,24.04,95688,0
2005-08-05,23.83,23.84,22.85,23.14,103168,0
2005-08-08,23.24,24.25,23.13,23.52,244662,0
2005-08-09,23.61,24.28,23.43,23.64,132145,0
2005-08-10,23.66,24.23,23.51,23.71,113270,0
2005-08-11,23.68,24.01,23.29,23.63,88958,0
2005-08-12,23.53,24.36,23.32,24.2,60107,0
2005-08-15,24.04,24.18,23.63,24.09,84941,0
2005-08-16,24.03,24.13,23.61,23.87,180238,0
2005-08-17,23.69,24.47,23.69,24.2,166853,0
2005-08-18,24.19,24.19,23.55,23.85,64625,0
2005-08-19,23.71,24.43,23.67,24.07,77515,0
2005-08-22,24.39,24.39,23.69,23.88,59815,0
2005-08-23,23.87,24.01,23.46,23.51,34429,0
2005-08-24,23.7,23.73,23.1,23.41,40205,0
2005-08-25,23.54,23.81,23.1,23.33,52571,0
2005-08-26,23.19,23.36,22.86,22.91,33011,0
2005-08-29,22.78,23.35,22.47,23.3,122909,0
2005-08-30,23.54,24.82,21.3,21.55,483643,0
2005-08-31,21.44,22.71,20.93,22.59,223659,0
2005-09-01,22.59,23.26,22.39,22.72,144124,0
2005-09-02,22.56,23.46,22.54,23.43,210056,0
2005-09-06,23.53,24.59,23.31,24.14,113512,0
2005-09-07,24.35,24.79,23.84,24.67,153710,0
2005-09-08,24.57,24.76,23.89,24.02,122812,0
2005-09-09,24.06,24.81,24.06,24.77,132943,0
2005-09-12,24.81,26.01,24.81,25.22,196961,0
2005-09-13,25.27,25.82,24.14,25.4,314948,0
2005-09-14,25.4,25.99,25.26,25.59,250987,0
2005-09-15,25.75,25.92,25.34,25.5,114675,0
2005-09-16,25.57,25.57,25.19,25.33,106471,0
2005-09-19,25.27,26.3,25.22,26.02,230765,0
2005-09-20,26.16,26.89,25.67,26,164426,0
2005-09-21,25.85,26.17,24.08,24.6,473401,0
2005-09-22,24.34,24.39,22.6,23.29,767263,0
2005-09-23,23.17,24.63,23.1,24.19,341020,0
2005-09-26,24.3,26.35,24.27,26.08,430156,0
2005-09-27,26.02,26.17,25.18,25.26,228746,0
2005-09-28,25.63,25.64,24.78,24.78,181419,0
2005-09-29,24.73,24.73,24.17,24.32,231290,0
2005-09-30,24.27,25.18,24.14,25.01,169493,0
2005-10-03,25.28,25.95,25.27,25.72,151427,0
2005-10-04,25.97,26.1,25.32,25.33,242245,0
2005-10-05,25.51,25.61,25.09,25.24,159044,0
2005-10-06,25.1,25.94,24.45,24.81,126081,0
2005-10-07,24.9,25.51,24.9,25.11,94765,0
2005-10-10,25.34,25.34,24.35,24.44,128905,0
2005-10-11,24.49,24.59,24.21,24.48,92571,0
2005-10-12,24.42,24.59,23.52,24.45,225585,0
2005-10-13,24.54,24.72,24.25,24.66,104631,0
2005-10-14,24.77,24.77,24.21,24.36,158905,0
2005-10-17,24.24,24.69,24.18,24.59,202912,0
2005-10-18,24.57,24.89,24.23,24.86,148531,0
2005-10-19,24.74,25.08,24.37,25.08,142786,0
2005-10-20,25.02,25.74,24.44,25.04,141989,0
2005-10-21,25.23,25.63,25.09,25.54,100515,0
2005-10-24,25.86,26.28,25.81,26.07,134740,0
2005-10-25,26.22,26.39,25.92,26.39,154725,0
2005-10-26,26.58,26.79,26.39,26.4,167822,0
2005-10-27,26.39,26.52,25.94,26.17,270010,0
2005-10-28,26.3,26.43,25.98,25.98,58755,0
2005-10-31,26.29,26.59,26.16,26.41,157613,0
2005-11-01,26.27,26.53,25.88,26.33,40063,0
2005-11-02,26.2,28.35,26.2,28.14,302589,0
2005-11-03,28.34,29.06,28.19,28.94,377513,0
2005-11-04,29.09,29.28,28.51,28.83,347430,0
2005-11-07,28.97,31.55,28.97,30.01,704061,0
2005-11-08,30.07,30.67,29.46,30.14,147866,0
2005-11-09,30.21,30.55,29.88,29.88,132282,0
2005-11-10,29.98,30.15,29.79,29.96,287058,0
2005-11-11,29.94,30.33,29.84,29.97,85805,0
2005-11-14,30.02,30.32,29.8,30.15,76935,0
2005-11-15,30.23,30.41,28.95,29.33,70281,0
2005-11-16,29.24,29.71,29.14,29.33,147282,0
2005-11-17,29.47,30.68,29.28,30.68,198398,0
2005-11-18,30.86,31.58,30.82,31.57,212336,0
2005-11-21,31.77,32.23,31.58,32.03,267396,0
2005-11-22,32.2,32.26,31.45,31.81,167169,0
2005-11-23,31.76,32.39,31.76,32.15,87697,0
2005-11-25,32.44,32.62,32.16,32.46,71219,0
2005-11-28,32.03,32.65,32.03,32.21,89807,0
2005-11-29,32.36,32.39,31.28,31.47,104400,0
2005-11-30,31.24,31.49,29.27,30.57,237761,0
2005-12-01,31.57,34.02,31.44,33.16,736373,0
2005-12-02,33.21,33.66,33.21,33.54,125750,0
2005-12-05,33.61,33.67,32.81,33.08,145691,0
2005-12-06,33.39,33.72,33.13,33.5,135646,0
2005-12-07,33.39,33.7,33.16,33.34,139712,0
2005-12-08,33.39,34.83,33.36,34.27,285637,0
2005-12-09,34.29,34.61,33.97,34.33,185007,0
2005-12-12,34.76,36.03,34.76,34.98,456558,0
2005-12-13,35.01,35.01,33.54,34.67,187868,0
2005-12-14,34.93,35.07,34.41,34.79,103727,0
2005-12-15,35.19,35.64,34.37,35.29,246099,0
2005-12-16,35.55,35.55,34.44,34.57,148841,0
2005-12-19,34.92,35.09,34.56,34.77,70575,0
2005-12-20,34.31,35.3,34.31,34.95,76956,0
2005-12-21,35.19,35.21,34.73,34.94,31185,0
2005-12-22,35.19,35.19,34.63,34.77,51669,0
2005-12-23,34.77,35.19,34.64,35.15,60900,0
2005-12-27,35.19,35.42,34.36,34.36,152094,0
2005-12-28,34.29,34.33,33.8,34.17,114029,0
2005-12-29,34.33,34.62,34.17,34.4,123598,0
2005-12-30,34.6,34.6,32.94,33.27,129632,0
2006-01-03,33.3,35.51,33.27,35.37,287607,0
2006-01-04,35.13,35.63,35.09,35.43,195152,0
2006-01-05,35.64,35.84,35.01,35.35,175520,0
2006-01-06,35.62,36.36,35.37,35.87,156745,0
2006-01-09,36.77,37.83,36.32,37.56,275817,0
2006-01-10,37.74,38.24,36.86,36.97,363461,0
2006-01-11,37.38,37.58,36.05,36.11,252094,0
2006-01-12,35.87,36.15,35.55,36.09,292035,0
2006-01-13,36.14,36.68,36.09,36.64,111707,0
2006-01-17,37.54,37.97,36.74,36.84,245893,0
2006-01-18,37.14,37.14,36.26,36.82,314039,0
2006-01-19,36.73,37.82,36.73,37.09,222258,0
2006-01-20,37.09,37.12,36.48,36.95,161830,0
2006-01-23,37,37.32,36.77,37.15,215340,0
2006-01-24,37.45,38.2,36.8,37.72,179425,0
2006-01-25,38.04,38.95,37.57,38.74,722302,0
2006-01-26,39.03,40.38,38.89,40.15,418216,0
2006-01-27,40.4,40.54,38.71,38.85,278458,0
2006-01-30,38.59,39.61,38.59,39.11,122960,0
2006-01-31,38.94,39.78,38.26,39.23,170452,0
2006-02-01,40.6,40.6,39.15,39.52,148328,0
2006-02-02,39.48,40.12,39.48,39.85,167839,0
2006-02-03,40.15,40.43,39.25,39.57,128682,0
2006-02-06,39.87,39.88,39.24,39.36,220846,0
2006-02-07,40.27,40.3,34.02,35.34,820828,0
2006-02-08,35.62,35.8,34.08,35.51,255917,0
2006-02-09,36.54,37.73,35.04,35.25,346488,0
2006-02-10,35.19,36.43,34.03,34.84,243238,0
2006-02-13,34.6,34.7,32.88,34.34,276447,0
2006-02-14,34.12,35,33.84,34.6,177569,0
2006-02-15,34.75,35.72,34.22,35.16,114236,0
2006-02-16,35.19,35.35,34.1,34.31,107070,0
2006-02-17,34.29,35.32,34.29,34.84,96882,0
2006-02-21,34.9,35.58,34.39,34.94,110558,0
2006-02-22,35.11,35.82,34.96,35.52,45406,0
2006-02-23,35.61,35.61,34.26,34.38,137422,0
2006-02-24,34.27,34.28,33.39,33.43,186549,0
2006-02-27,33.39,34.04,33.06,33.34,191292,0
2006-02-28,33.3,33.93,32.94,33.61,687383,0
2006-03-01,33.85,34.01,33.31,33.4,374311,0
2006-03-02,33.48,33.48,32.7,32.94,227452,0
2006-03-03,32.94,33.39,32.54,32.76,180923,0
2006-03-06,32.47,32.48,31.6,32.12,255116,0
2006-03-07,31.88,32.02,30.76,31.2,243725,0
2006-03-08,30.85,31.42,30.23,30.51,112681,0
2006-03-09,30.35,31.47,30.35,31.37,166106,0
2006-03-10,31.35,31.42,30.27,30.99,88651,0
2006-03-13,31.13,31.52,30.61,31.09,97103,0
2006-03-14,31.24,31.61,30.93,31.61,83843,0
2006-03-15,31.63,32.91,31.61,32.88,330021,0
2006-03-16,32.94,33.42,32.76,33.39,200484,0
2006-03-17,33.49,33.54,33.19,33.35,211530,0
2006-03-20,33.38,33.57,33.05,33.13,86184,0
2006-03-21,33.02,33.02,32.15,32.57,184521,0
2006-03-22,32.99,32.99,32.4,32.58,84453,0
2006-03-23,32.76,32.85,32.41,32.58,104349,0
2006-03-24,32.52,33.13,32.02,33.13,121734,0
2006-03-27,33.36,33.51,32.84,32.97,178968,0
2006-03-28,33.05,33.23,32.51,32.55,121729,0
2006-03-29,32.48,32.6,32.12,32.51,318720,0
2006-03-30,33.62,33.62,30.55,30.7,1025077,0
2006-03-31,30.68,31.12,30.13,30.82,466899,0
2006-04-03,31.27,31.73,30.73,31.56,438457,0
2006-04-04,31.47,31.63,29.83,31.38,227734,0
2006-04-05,31.38,31.58,30.98,31.18,112171,0
2006-04-06,31.26,31.4,30.46,30.84,125299,0
2006-04-07,30.95,30.95,30.11,30.25,111725,0
2006-04-10,29.78,30.29,29.6,29.93,172608,0
2006-04-11,29.97,30.45,29.7,30.17,171910,0
2006-04-12,30.34,30.34,29.67,30.1,100642,0
2006-04-13,30.26,30.28,29.89,30.26,118818,0
2006-04-17,30.33,30.35,29.67,29.85,219860,0
2006-04-18,29.9,30.68,29.43,30.5,128263,0
2006-04-19,30.18,31.14,30.1,31.09,141417,0
2006-04-20,30.91,31.04,30.41,30.72,130386,0
2006-04-21,31,31.12,30.06,30.71,165044,0
2006-04-24,30.5,30.5,29.52,29.74,131561,0
2006-04-25,29.89,29.89,28.7,29.31,185968,0
2006-04-26,29.26,29.97,29.26,29.67,85717,0
2006-04-27,29.5,31.58,29.25,30.42,156035,0
2006-04-28,30.21,31.28,29.59,30.83,228770,0
2006-05-01,30.69,30.95,29.11,29.15,213777,0
2006-05-02,29.04,29.63,27.66,29.6,282250,0
2006-05-03,29.83,31.5,29.57,30.88,339948,0
2006-05-04,31.09,31.97,30.72,31.21,298252,0
2006-05-05,31.53,32.05,31.36,31.58,345016,0
2006-05-08,31.58,31.72,29.99,30.94,135467,0
2006-05-09,31.14,31.22,30.82,31,138717,0
2006-05-10,31.09,31.09,27.63,28.33,1100367,0
2006-05-11,28.27,28.62,27.14,27.46,581176,0
2006-05-12,27.46,27.46,26.32,26.85,369683,0
2006-05-15,26.41,26.86,26.12,26.64,182296,0
2006-05-16,26.46,27.82,26.39,27.52,291570,0
2006-05-17,27.2,27.59,26.68,26.87,254961,0
2006-05-18,26.76,27.2,26.51,26.65,101513,0
2006-05-19,26.78,26.78,26.18,26.38,86495,0
2006-05-22,26.25,26.26,25.47,25.83,227141,0
2006-05-23,26.01,27.05,25.83,26.11,154401,0
2006-05-24,26.16,26.47,24.58,25.55,180418,0
2006-05-25,25.74,26.17,25.27,26.17,66458,0
2006-05-26,26.08,26.17,25.42,25.97,52617,0
2006-05-30,25.66,26,25.32,25.35,118764,0
2006-05-31,25.31,26.24,25.31,26.1,323008,0
2006-06-01,26.92,27.59,26.19,26.84,221285,0
2006-06-02,27.86,28.31,26.62,27.1,238462,0
2006-06-05,27.07,27.22,25.89,26.01,92865,0
2006-06-06,26.14,26.14,24.85,25.29,175929,0
2006-06-07,25.29,25.39,24.61,24.65,133161,0
2006-06-08,24.51,24.51,23.42,24.27,235354,0
2006-06-09,24.28,24.46,23.94,24.12,63496,0
2006-06-12,24.03,24.03,23.12,23.67,158914,0
2006-06-13,23.56,24.29,23.56,24.01,195440,0
2006-06-14,24.09,24.35,23.7,23.89,109457,0
2006-06-15,24.06,24.2,23.44,23.93,80843,0
2006-06-16,23.9,23.95,23.52,23.87,165885,0
2006-06-19,23.9,24.01,23.03,23.48,99919,0
2006-06-20,23.52,23.55,22.85,22.9,50042,0
2006-06-21,22.94,23.26,22.93,23.14,96786,0
2006-06-22,23.11,23.15,23.01,23.13,70216,0
2006-06-23,23.12,23.43,22.93,23.05,198884,0
2006-06-26,23.19,23.8,22.95,23.43,198557,0
2006-06-27,23.52,23.52,22.85,22.96,54651,0
2006-06-28,23.12,23.53,23.09,23.44,100979,0
2006-06-29,23.62,24.44,23.62,24.36,308500,0
2006-06-30,24.54,24.56,23.88,23.96,404633,0
2006-07-03,24.04,24.04,23.46,23.7,36890,0
2006-07-05,23.42,23.42,22.23,22.47,166226,0
2006-07-06,22.49,24.37,22.49,23.66,149248,0
2006-07-07,23.67,23.67,23.13,23.24,80748,0
2006-07-10,23.36,23.56,22.96,23.48,108691,0
2006-07-11,23.46,23.74,23.12,23.64,61239,0
2006-07-12,23.62,23.84,22.96,23.22,96304,0
2006-07-13,23.1,23.5,22.8,22.87,147376,0
2006-07-14,22.9,23.13,22.56,22.64,84703,0
2006-07-17,22.6,22.91,22.4,22.51,48897,0
2006-07-18,22.62,23.14,22.62,23,167104,0
2006-07-19,23.05,23.96,22.73,23.85,184008,0
2006-07-20,23.97,23.97,23.27,23.35,231188,0
2006-07-21,23.24,23.33,22.75,23.1,192521,0
2006-07-24,23.31,24.04,23.16,23.72,113559,0
2006-07-25,23.83,24,23.23,23.65,84047,0
2006-07-26,23.53,23.61,22.36,22.78,237157,0
2006-07-27,22.87,22.87,21.67,21.93,180543,0
2006-07-28,22.08,22.98,21.72,22.69,71616,0
2006-07-31,22.6,23.24,22.6,23.21,84227,0
2006-08-01,22.95,23.27,22.92,23.09,168762,0
2006-08-02,23.28,23.59,22.96,22.97,163433,0
2006-08-03,23.01,23.58,22.78,23.48,103769,0
2006-08-04,23.67,24.14,23.63,23.88,108746,0
2006-08-07,21.08,21.2,19.87,20.62,1525503,0
2006-08-08,20.62,20.62,18.87,18.97,574832,0
2006-08-09,19.08,19.17,17.38,17.51,709597,0
2006-08-10,17.5,17.58,16.87,17.47,515420,0
2006-08-11,17.56,17.56,16.81,16.89,326138,0
2006-08-14,16.87,16.9,16.4,16.59,311241,0
2006-08-15,16.74,17.16,16.19,16.21,253993,0
2006-08-16,16.67,16.7,15.89,16.41,306090,0
2006-08-17,16.25,16.72,16.25,16.57,346253,0
2006-08-18,16.51,16.67,16.26,16.42,148237,0
2006-08-21,16.42,16.66,15.93,16.21,172765,0
2006-08-22,16.26,16.66,16.09,16.36,199239,0
2006-08-23,16.48,16.75,16.16,16.75,382159,0
2006-08-24,16.75,17.51,16.25,16.39,511416,0
2006-08-25,16.49,18.05,16.26,17.56,1592381,0
2006-08-28,17.88,18.62,17.79,18.04,582041,0
2006-08-29,18.16,18.32,17.73,17.92,287630,0
2006-08-30,18,18.15,18,18.05,121261,0
2006-08-31,18.17,18.18,17.94,18,133208,0
2006-09-01,18.06,18.31,17.92,18,210360,0
2006-09-05,18.05,18.23,17.97,18.06,246487,0
2006-09-06,18.09,18.09,17.65,17.7,216091,0
2006-09-07,17.6,18.14,17.6,17.87,301891,0
2006-09-08,18.09,18.09,17.82,17.96,263465,0
2006-09-11,17.82,18.12,17.82,17.98,258365,0
2006-09-12,18.05,18.16,17.81,17.91,275662,0
2006-09-13,18.05,18.59,17.96,18.59,259498,0
2006-09-14,18.68,18.76,17.82,18.6,306453,0
2006-09-15,19.27,20.47,18.22,19.05,815453,0
2006-09-18,18.95,18.95,18.02,18.17,213297,0
2006-09-19,18.09,19.12,17.92,18.96,435675,0
2006-09-20,19.17,19.79,19.11,19.2,239832,0
2006-09-21,19.19,19.19,18.59,18.8,143322,0
2006-09-22,18.81,18.85,17.76,18.55,236208,0
2006-09-25,18.57,18.96,18.46,18.5,231955,0
2006-09-26,18.79,18.85,18.5,18.8,236397,0
2006-09-27,18.66,18.66,18.07,18.3,210753,0
2006-09-28,18.46,18.88,18.3,18.77,195641,0
2006-09-29,18.9,18.99,18.77,18.83,207598,0
2006-10-02,18.87,19.04,18.29,18.41,201695,0
2006-10-03,18.29,18.72,18.06,18.35,257596,0
2006-10-04,18.24,18.76,18.24,18.58,200760,0
2006-10-05,18.5,18.58,18.16,18.5,273790,0
2006-10-06,18.36,18.84,18.3,18.38,107843,0
2006-10-09,18.27,18.95,18.27,18.77,91399,0
2006-10-10,18.72,18.78,18.33,18.59,145201,0
2006-10-11,18.59,18.99,18.59,18.82,373713,0
2006-10-12,18.95,20.13,18.9,20.13,445429,0
2006-10-13,20.12,20.34,19.55,19.79,223398,0
2006-10-16,19.75,20.46,19.57,20.28,154750,0
2006-10-17,20.04,20.19,19.49,19.88,311370,0
2006-10-18,19.93,20.01,19.76,19.9,117359,0
2006-10-19,19.81,20.67,19.81,20.27,205612,0
2006-10-20,20.37,20.37,19.81,19.89,275097,0
2006-10-23,19.91,20.18,19.82,20,316272,0
2006-10-24,20.02,21.41,19.85,21.25,282073,0
2006-10-25,21.35,21.38,20.8,20.98,297779,0
2006-10-26,21.3,22.53,20.75,21.86,328980,0
2006-10-27,21.93,22.21,21.55,21.76,220367,0
2006-10-30,21.76,22,21.21,21.83,203088,0
2006-10-31,21.78,21.78,21.32,21.67,180510,0
2006-11-01,21.68,22.04,21.52,21.67,268561,0
2006-11-02,21.59,21.7,20.78,21.39,389151,0
2006-11-03,20.94,21.4,20.75,20.97,425708,0
2006-11-06,21.11,21.33,20.84,21,202569,0
2006-11-07,20.3,21.36,19.88,21.3,560575,0
2006-11-08,21.17,21.19,20.19,20.48,400916,0
2006-11-09,20.58,21.15,20.56,20.92,179874,0
2006-11-10,21.21,21.21,20.84,21.18,100938,0
2006-11-13,21.21,21.21,20.85,21.06,150257,0
2006-11-14,21.07,21.53,20.87,21.44,102486,0
2006-11-15,21.57,21.75,21.21,21.75,106948,0
2006-11-16,21.75,22.17,21.16,22.01,96421,0
2006-11-17,22.04,22.14,21.59,22.04,153365,0
2006-11-20,22.25,22.51,21.72,22.42,53605,0
2006-11-21,22.42,22.56,21.84,22.29,89890,0
2006-11-22,22.51,22.68,22.32,22.62,27424,0
2006-11-24,22.36,22.86,22.32,22.86,17396,0
2006-11-27,22.56,22.56,21.21,22.05,122830,0
2006-11-28,22.1,22.1,21.54,21.98,145507,0
2006-11-29,21.97,22.11,19.96,20.46,458549,0
2006-11-30,20.25,20.25,19.22,19.27,541788,0
2006-12-01,19.28,19.84,18.95,19.7,453899,0
2006-12-04,19.66,20.62,19.66,20.47,126375,0
2006-12-05,20.58,21.66,20.58,21.55,227691,0
2006-12-06,21.38,21.44,20.42,21.14,136454,0
2006-12-07,21.11,21.11,20.75,20.94,154754,0
2006-12-08,20.79,20.93,20.44,20.7,124294,0
2006-12-11,20.79,20.97,20.41,20.53,152302,0
2006-12-12,20.43,21.24,20.39,20.73,77881,0
2006-12-13,20.83,21.1,20.71,20.93,123398,0
2006-12-14,21.09,21.65,21.09,21.48,116306,0
2006-12-15,21.59,21.63,20.72,20.82,154285,0
2006-12-18,20.74,21.85,20.66,21.66,217925,0
2006-12-19,21.48,21.48,20.12,20.61,184749,0
2006-12-20,20.66,20.68,20.33,20.56,80858,0
2006-12-21,20.51,21.27,20.09,20.44,134340,0
2006-12-22,20.49,20.99,20.3,20.81,72191,0
2006-12-26,20.84,21.21,20.81,20.81,108020,0
2006-12-27,20.89,21.27,20.45,21.18,140216,0
2006-12-28,21.09,21.36,20.75,20.96,113020,0
2006-12-29,20.89,21.21,20.54,21,163806,0
2007-01-03,21.21,21.21,19.9,20.28,187116,0
2007-01-04,20.28,21.54,20.05,21.08,247337,0
2007-01-05,21.02,21.02,20.14,20.43,115759,0
2007-01-08,20.38,20.38,19.74,20.29,159415,0
2007-01-09,20.26,20.48,20.04,20.32,102509,0
2007-01-10,20.39,20.82,20.13,20.74,219219,0
2007-01-11,20.66,21.81,20.37,21.38,334929,0
2007-01-12,21.34,21.66,21.13,21.6,156577,0
2007-01-16,21.65,21.65,20.94,21.34,160642,0
2007-01-17,21.16,21.82,21.16,21.23,150667,0
2007-01-18,21.19,21.51,21.03,21.15,119168,0
2007-01-19,21.1,21.11,20.56,20.9,204540,0
2007-01-22,20.84,21.34,20.74,20.94,450264,0
2007-01-23,20.9,21.51,20.9,20.99,123800,0
2007-01-24,21.06,21.43,20.94,21.22,112259,0
2007-01-25,21.35,21.47,20.68,21.07,138650,0
2007-01-26,20.96,21.22,20.7,21,76406,0
2007-01-29,21.12,21.97,21.01,21.59,294179,0
2007-01-30,21.72,21.75,21.16,21.29,175070,0
2007-01-31,21.3,21.75,21,21.18,348027,0
2007-02-01,21.22,22.28,21.2,22.08,395782,0
2007-02-02,22.26,24.13,22.26,23.89,548141,0
2007-02-05,23.82,24.12,23.33,23.61,189471,0
2007-02-06,23.56,24.56,23.56,24.42,283018,0
2007-02-07,24.44,25.25,24.01,24.62,273778,0
2007-02-08,24.53,24.75,24.2,24.46,82739,0
2007-02-09,25.22,25.51,24.59,24.73,254389,0
2007-02-12,24.72,25.11,24.61,24.81,147782,0
2007-02-13,24.91,25.15,24.87,25.11,170348,0
2007-02-14,25.06,25.13,24.73,24.84,169666,0
2007-02-15,24.91,24.99,24.52,24.72,61096,0
2007-02-16,24.72,24.88,24.32,24.87,53237,0
2007-02-20,24.79,24.81,24.3,24.5,101397,0
2007-02-21,24.35,24.62,23.9,23.92,186101,0
2007-02-22,23.89,24.19,23.7,24.03,322042,0
2007-02-23,23.94,24.35,23.92,24.06,121269,0
2007-02-26,24.2,24.28,23.92,24.11,237307,0
2007-02-27,24.08,24.08,22.75,22.78,247506,0
2007-02-28,22.78,23.23,22.25,22.84,119564,0
2007-03-01,22.47,22.82,22.2,22.58,117217,0
2007-03-02,22.38,22.83,22.15,22.22,215887,0
2007-03-05,22.15,22.27,20.77,21.01,171394,0
2007-03-06,21.15,21.88,20.75,21.64,254462,0
2007-03-07,21.66,21.81,21.39,21.57,155334,0
2007-03-08,21.66,21.79,21.44,21.67,138528,0
2007-03-09,21.66,21.77,21.48,21.64,212833,0
2007-03-12,21.56,21.8,21.47,21.74,223893,0
2007-03-13,21.59,21.7,21.36,21.48,205036,0
2007-03-14,21.39,21.57,20.84,20.91,270752,0
2007-03-15,20.94,21.21,20.8,21.03,105877,0
2007-03-16,21.02,21.04,20.62,20.65,265728,0
2007-03-19,20.74,21.34,20.71,20.93,254469,0
2007-03-20,21.02,21.3,20.8,21.21,221880,0
2007-03-21,21.4,21.4,20.93,21.15,169520,0
2007-03-22,21.21,21.53,21.2,21.21,267743,0
2007-03-23,21.17,22.42,21.17,22.41,419616,0
2007-03-26,22.56,22.76,22.31,22.55,230043,0
2007-03-27,22.43,22.57,22.17,22.29,239650,0
2007-03-28,22.52,22.52,21.57,21.67,164300,0
2007-03-29,21.48,22.28,20.45,21.14,540814,0
2007-03-30,21.55,22.54,21.41,22.33,425966,0
2007-04-02,22.31,23.78,22.2,23.76,449758,0
2007-04-03,23.76,23.92,23.24,23.3,271516,0
2007-04-04,23.28,23.46,23.12,23.24,213748,0
2007-04-05,23.17,23.46,22.98,23.2,68066,0
2007-04-09,23.35,23.83,23.05,23.65,126401,0
2007-04-10,23.79,23.79,23.06,23.15,117880,0
2007-04-11,23.21,23.77,23.03,23.24,136171,0
2007-04-12,23.11,24.44,23.11,23.44,242595,0
2007-04-13,23.6,24.45,23.46,24.38,188383,0
2007-04-16,24.46,24.82,24.18,24.82,218694,0
2007-04-17,24.8,24.9,24.54,24.62,139839,0
2007-04-18,24.55,24.63,24.14,24.16,117290,0
2007-04-19,23.97,24.15,23.52,24.02,142317,0
2007-04-20,24.41,24.46,23.49,23.87,188454,0
2007-04-23,23.7,24.07,23.47,23.51,76952,0
2007-04-24,23.58,23.58,23.2,23.22,70510,0
2007-04-25,23.33,23.68,23.24,23.28,75490,0
2007-04-26,23.13,23.24,22.88,22.92,91539,0
2007-04-27,22.9,24.32,22.9,23.74,408982,0
2007-04-30,23.84,23.99,23.37,23.42,139594,0
2007-05-01,23.37,23.48,23.03,23.14,464289,0
2007-05-02,23.1,23.41,22.88,22.92,147781,0
2007-05-03,22.9,23.21,22.78,23.15,183777,0
2007-05-04,23.2,23.48,23.15,23.4,163924,0
2007-05-07,23.26,23.6,23.18,23.42,118272,0
2007-05-08,22.94,23.89,22.94,23.89,112807,0
2007-05-09,23.78,24.09,23.5,24.06,103789,0
2007-05-10,23.98,23.98,22.87,23.03,100720,0
2007-05-11,23.11,23.68,22.8,23.02,81496,0
2007-05-14,22.99,23.3,22.65,22.91,81257,0
2007-05-15,22.98,23.42,22.76,22.97,139722,0
2007-05-16,22.93,23.15,22.49,22.75,253394,0
2007-05-17,22.67,23.15,22.67,22.88,103836,0
2007-05-18,22.99,22.99,22.54,22.58,147861,0
2007-05-21,22.39,23.86,21.97,23.54,223462,0
2007-05-22,23.55,23.88,23.47,23.73,75631,0
2007-05-23,23.89,24.37,23.6,24.1,231429,0
2007-05-24,24.03,24.33,23.79,24.03,115960,0
2007-05-25,24.09,24.54,23.83,24.41,198708,0
2007-05-29,24.41,26.12,24.28,26.05,455967,0
2007-05-30,25.74,26.48,25.71,26.31,302421,0
2007-05-31,27.27,28.88,27.08,27.39,1093290,0
2007-06-01,27.6,28.34,27.51,28.08,323402,0
2007-06-04,27.94,27.97,27.12,27.16,231123,0
2007-06-05,27.3,27.97,27.04,27.09,322196,0
2007-06-06,26.82,27.08,26.04,26.16,184185,0
2007-06-07,26.09,26.47,25.55,25.62,206748,0
2007-06-08,25.51,25.81,25.27,25.67,203925,0
2007-06-11,25.55,25.63,25.19,25.34,224126,0
2007-06-12,25.25,25.49,24.93,24.94,201572,0
2007-06-13,25.21,26.84,25.13,26.64,212636,0
2007-06-14,26.71,27.42,26.21,27.36,246717,0
2007-06-15,27.68,27.68,26.8,27.12,468744,0
2007-06-18,27.12,27.21,26.14,26.15,201754,0
2007-06-19,25.97,27.21,25.79,26.64,343386,0
2007-06-20,26.79,27.21,26.19,26.19,160236,0
2007-06-21,26.38,26.41,25.61,25.63,365871,0
2007-06-22,25.53,25.91,24.66,24.95,858563,0
2007-06-25,24.92,26.22,24.82,25.72,351538,0
2007-06-26,25.97,25.98,25.36,25.8,198055,0
2007-06-27,25.76,26.91,25.24,26.55,312952,0
2007-06-28,26.62,26.67,25.74,25.84,151614,0
2007-06-29,25.88,26.25,25.72,25.77,122382,0
2007-07-02,26.02,26.7,26.02,26.38,226250,0
2007-07-03,26.39,26.41,26.11,26.15,104171,0
2007-07-05,26.08,26.98,25.73,26.84,198827,0
2007-07-06,27.06,27.69,26.59,26.99,278208,0
2007-07-09,27.08,27.12,26.73,27.04,179996,0
2007-07-10,27.07,27.07,26.74,26.84,324767,0
2007-07-11,26.8,27.07,26.68,27.02,225772,0
2007-07-12,27.03,27.25,26.76,27.08,161881,0
2007-07-13,27.09,27.09,26.13,26.93,258357,0
2007-07-16,27.02,29.05,27.02,28.19,541091,0
2007-07-17,28.2,28.61,27.59,27.72,229154,0
2007-07-18,27.51,27.7,26.48,27.03,255517,0
2007-07-19,27.16,27.4,26.6,26.99,133011,0
2007-07-20,26.95,27.01,26.46,26.61,206159,0
2007-07-23,26.69,27.34,26.11,26.27,141496,0
2007-07-24,26.07,26.25,25.54,25.73,96802,0
2007-07-25,25.86,26.39,25.12,25.17,206731,0
2007-07-26,25.17,25.17,24.06,24.56,281459,0
2007-07-27,24.53,25.12,24.12,24.18,318313,0
2007-07-30,24.15,24.8,23.29,23.67,311480,0
2007-07-31,23.91,24.28,22.89,22.89,235271,0
2007-08-01,22.89,23.24,19.9,20.27,833134,0
2007-08-02,20.43,20.95,20.28,20.65,647537,0
2007-08-03,20.52,21.5,20.23,20.45,601318,0
2007-08-06,20.57,20.7,19.54,20.47,499104,0
2007-08-07,20.53,20.92,19.4,20.17,418846,0
2007-08-08,20.37,21.83,20.17,21.26,427283,0
2007-08-09,20.74,21.2,19.51,20.87,786013,0
2007-08-10,20.6,21.32,19.73,20.3,676837,0
2007-08-13,21.18,23,20.78,22.19,504332,0
2007-08-14,22.11,22.13,21,21.05,247703,0
2007-08-15,21.05,21.45,20.25,20.25,116860,0
2007-08-16,20.26,21.65,18.1,19.89,340373,0
2007-08-17,20.63,21.9,19.57,21.16,358861,0
2007-08-20,21.32,21.96,21.14,21.79,129710,0
2007-08-21,21.79,22.27,21.56,22.04,141622,0
2007-08-22,22.36,23.24,22.16,22.54,192551,0
2007-08-23,22.56,22.97,22.15,22.25,396999,0
2007-08-24,22.25,22.86,22.23,22.59,115347,0
2007-08-27,22.57,23.29,22.39,22.87,182446,0
2007-08-28,22.77,23.42,21.87,21.97,140885,0
2007-08-29,22.35,23.14,22.05,22.42,129680,0
2007-08-30,20.07,20.68,18.6,20.02,741681,0
2007-08-31,20.48,20.62,19.78,19.85,326060,0
2007-09-04,19.85,20.24,19.63,19.63,324668,0
2007-09-05,19.13,19.98,18.72,19.24,591450,0
2007-09-06,19.24,19.49,18.63,18.71,337901,0
2007-09-07,18.52,18.55,17.69,17.92,369890,0
2007-09-10,18.06,18.63,17.97,18.16,293674,0
2007-09-11,18.59,20.36,18.18,19.45,494555,0
2007-09-12,19.34,20.31,19.16,19.25,292606,0
2007-09-13,19.4,20.26,19.37,19.77,308875,0
2007-09-14,19.57,20.03,19.48,19.8,298778,0
2007-09-17,21.42,23.04,21.21,22.5,1009690,0
2007-09-18,21.98,23.1,20.84,23.02,486840,0
2007-09-19,23.46,24.13,23.16,23.81,357469,0
2007-09-20,23.68,24.14,23.46,23.61,252130,0
2007-09-21,24.25,24.25,23.29,23.46,278135,0
2007-09-24,23.55,24.31,23.14,23.47,331117,0
2007-09-25,23.25,24,22.82,23,129180,0
2007-09-26,23.14,23.34,21.95,22.22,177932,0
2007-09-27,22.22,22.55,21.5,22.03,180820,0
2007-09-28,22.03,22.25,21.5,21.56,109139,0
2007-10-01,21.59,22.99,21.35,22.55,262479,0
2007-10-02,22.59,23.1,22.41,22.59,313759,0
2007-10-03,22.47,23.46,22.47,23.1,313294,0
2007-10-04,23.24,23.25,22.62,23.2,171793,0
2007-10-05,23.45,23.99,22.82,23.67,357904,0
2007-10-08,23.61,23.86,22.68,23.36,177410,0
2007-10-09,23.38,23.5,22.56,23.09,134601,0
2007-10-10,23.09,24.36,23.05,24.35,185037,0
2007-10-11,24.41,25.04,23.14,24.24,219506,0
2007-10-12,24.18,24.89,22.81,23.73,151852,0
2007-10-15,23.73,25.75,23.24,24.69,206323,0
2007-10-16,24.57,24.57,23.23,23.84,124610,0
2007-10-17,23.97,24.32,23.01,23.45,182048,0
2007-10-18,23.42,24.27,23.12,23.37,130440,0
2007-10-19,23.49,23.59,22.4,22.55,326948,0
2007-10-22,22.25,22.45,21.99,22.22,278343,0
2007-10-23,22.43,22.59,20.84,21.21,322862,0
2007-10-24,21.13,21.62,21.01,21.21,503151,0
2007-10-25,21.32,21.76,20.8,21.39,156388,0
2007-10-26,21.76,22.12,21.22,21.8,179978,0
2007-10-29,21.84,22.74,21.82,22.66,176287,0
2007-10-30,22.69,23.22,22.57,23.07,111343,0
2007-10-31,23.21,23.41,22.87,23.07,192454,0
2007-11-01,22.87,23.34,22.11,22.23,166841,0
2007-11-02,22.55,22.73,21.84,22.11,171112,0
2007-11-05,22.1,23.06,21.76,22.09,289001,0
2007-11-06,22.25,22.48,21.35,21.74,212735,0
2007-11-07,21.39,21.82,20.47,20.67,189477,0
2007-11-08,20.82,21.16,19.86,20.74,222883,0
2007-11-09,20.41,21.54,19.75,20.31,259215,0
2007-11-12,20.1,20.49,19.49,20.17,141393,0
2007-11-13,20.32,20.66,20.25,20.5,151175,0
2007-11-14,21.08,21.73,20.71,20.85,175501,0
2007-11-15,20.74,20.74,19.76,20.01,191379,0
2007-11-16,20.1,21.26,19.53,20.75,148460,0
2007-11-19,20.52,20.63,19.17,19.19,83640,0
2007-11-20,19.2,19.58,18.05,18.56,309066,0
2007-11-21,18.42,19.26,17.75,18.02,370657,0
2007-11-23,18.41,18.95,17.85,18.75,40076,0
2007-11-26,18.73,19.86,17.17,18.06,171511,0
2007-11-27,18.08,18.29,17.31,18.04,548866,0
2007-11-28,18.04,18.04,16.6,17.62,351313,0
2007-11-29,17.37,17.37,14.53,15.98,672182,0
2007-11-30,16.24,17.05,15.52,16.33,520183,0
2007-12-03,16.51,17.07,16.13,16.8,345717,0
2007-12-04,16.58,18.57,16.02,18.03,411299,0
2007-12-05,18.21,18.88,18.06,18.6,201205,0
2007-12-06,18.53,18.99,18.05,18.96,199863,0
2007-12-07,19.05,19.17,18.68,18.89,57235,0
2007-12-10,18.89,19.78,18.71,19.71,320201,0
2007-12-11,19.68,19.85,16.98,17.2,329891,0
2007-12-12,17.64,18.02,17.25,17.79,366372,0
2007-12-13,17.65,17.65,16.31,16.7,254127,0
2007-12-14,16.49,17.02,16.38,16.39,136857,0
2007-12-17,16.25,16.75,15.57,15.57,119726,0
2007-12-18,15.89,17.55,14.89,16.35,865623,0
2007-12-19,16.35,17.08,15.97,16.81,201818,0
2007-12-20,17.02,17.02,15.83,16.24,173922,0
2007-12-21,16.69,16.69,16.09,16.11,189063,0
2007-12-24,16.17,16.18,15.69,15.76,76584,0
2007-12-26,15.75,16.02,15.59,15.8,246412,0
2007-12-27,15.66,16.24,15.66,15.99,586336,0
2007-12-28,16.05,16.59,15.66,15.9,261944,0
2007-12-31,15.85,15.98,14.8,15.44,278508,0
2008-01-02,15.33,16.32,15.13,16.07,269778,0
2008-01-03,16.13,16.24,15.52,15.71,182303,0
2008-01-04,15.34,15.46,13.78,14.19,367053,0
2008-01-07,14.22,14.46,13.2,13.74,356706,0
2008-01-08,13.6,16,13.6,14.71,267918,0
2008-01-09,14.49,14.55,14.08,14.35,744898,0
2008-01-10,14.19,14.63,13.23,14.54,515109,0
2008-01-11,14.39,15.6,13.39,15.39,346600,0
2008-01-14,15.44,16.95,14.89,16.21,340293,0
2008-01-15,15.87,16.42,13.6,14.74,755770,0
2008-01-16,14.67,15.83,14.29,14.77,417914,0
2008-01-17,14.93,15.25,14.12,14.69,282552,0
2008-01-18,14.83,15.37,13.7,13.73,206540,0
2008-01-22,13.21,15.45,12.68,15.31,389746,0
2008-01-23,14.92,17.12,14.47,16.81,527521,0
2008-01-24,16.85,18.59,16.4,18.08,304634,0
2008-01-25,18.16,18.47,16.48,16.85,208699,0
2008-01-28,16.69,16.69,15.83,16.46,271358,0
2008-01-29,16.69,17.57,16.54,17.5,153278,0
2008-01-30,17.44,17.59,16.91,16.98,122325,0
2008-01-31,16.68,17.72,16.26,17.42,267314,0
2008-02-01,17.51,17.87,16.59,17.79,135348,0
2008-02-04,17.79,18.29,17.53,17.75,97072,0
2008-02-05,17.37,17.75,16.49,16.58,80869,0
2008-02-06,16.69,17.05,16.24,16.28,130733,0
2008-02-07,16.12,16.86,15.32,15.7,179318,0
2008-02-08,15.57,15.96,14.78,14.99,376744,0
2008-02-11,15.23,15.53,14.61,14.64,208514,0
2008-02-12,15.2,15.2,14.44,14.77,313909,0
2008-02-13,14.89,15.2,13.94,14.22,229435,0
2008-02-14,14.19,15.16,13.85,13.89,267560,0
2008-02-15,13.62,14.09,13.5,13.57,222626,0
2008-02-19,13.78,13.85,13.58,13.69,139010,0
2008-02-20,13.56,14.68,13.44,14.55,710513,0
2008-02-21,14.74,14.93,13.35,13.39,180816,0
2008-02-22,13.45,13.64,12.73,13.35,289071,0
2008-02-25,13.54,13.57,13.02,13.31,149428,0
2008-02-26,13.54,13.63,13.23,13.54,148193,0
2008-02-27,13.37,13.88,12.95,13.06,92402,0
2008-02-28,13.02,13.5,12.05,12.42,260047,0
2008-02-29,12.31,13.51,11.32,11.5,520230,0
2008-03-03,11.56,11.89,11.5,11.78,175975,0
2008-03-04,11.64,11.96,11.6,11.64,347200,0
2008-03-05,11.72,12.34,11.5,12.19,249224,0
2008-03-06,12.16,12.52,11.64,11.8,206735,0
2008-03-07,11.65,11.82,10.91,10.91,286860,0
2008-03-10,10.97,11.72,10.95,11.69,299282,0
2008-03-11,11.97,12.41,10.83,11.28,204477,0
2008-03-12,11.32,11.46,10.55,10.69,385409,0
2008-03-13,11.52,11.54,10.38,11.29,118818,0
2008-03-14,11.46,11.55,10.6,11.27,270592,0
2008-03-17,10.91,11.84,10.91,11.46,96932,0
2008-03-18,11.71,12.21,11.48,12.06,308681,0
2008-03-19,12.17,12.79,11.54,11.87,281584,0
2008-03-20,13.05,13.08,11.48,11.73,697038,0
2008-03-24,11.97,13.3,11.76,13.27,218479,0
2008-03-25,13.08,13.46,12.32,12.5,307318,0
2008-03-26,12.56,13.92,12.5,13.6,175551,0
2008-03-27,14.87,15.47,14.65,15.34,355009,0
2008-03-28,14.93,15.04,13.63,13.77,212951,0
2008-03-31,14.69,15.25,13.96,14.72,203932,0
2008-04-01,15.61,15.73,14.89,15.73,153767,0
2008-04-02,15.64,16.66,15.4,15.99,379121,0
2008-04-03,15.74,15.97,15.34,15.83,129440,0
2008-04-04,16.18,16.18,14.91,15.17,105335,0
2008-04-07,15.18,16.08,14.91,15.32,79970,0
2008-04-08,15.29,15.84,15.06,15.61,112088,0
2008-04-09,15.5,16.54,14.46,14.59,103144,0
2008-04-10,14.62,15.66,14.4,15.61,314112,0
2008-04-11,15.39,15.61,14.75,14.76,369362,0
2008-04-14,14.73,15.53,14.63,14.89,321292,0
2008-04-15,14.93,15.08,14.71,14.97,53798,0
2008-04-16,15.15,16.15,14.93,15.3,242954,0
2008-04-17,15.2,15.48,15.01,15.03,125735,0
2008-04-18,15.38,15.48,14.98,15.23,783697,0
2008-04-21,15.08,15.38,14.89,15.34,255107,0
2008-04-22,15.15,15.47,14.81,15.02,75557,0
2008-04-23,15.1,15.1,14.28,14.55,169403,0
2008-04-24,14.59,14.91,14.41,14.71,124209,0
2008-04-25,14.77,14.87,14.28,14.85,76428,0
2008-04-28,14.86,15.81,14.52,15.55,294569,0
2008-04-29,15.57,15.57,15.05,15.38,149710,0
2008-04-30,15.46,15.98,15.1,15.91,231382,0
2008-05-01,15.86,16.98,15.67,16.51,607805,0
2008-05-02,16.69,16.96,15.51,15.7,317216,0
2008-05-05,15.92,16.4,15.4,16.39,269128,0
2008-05-06,15.57,16.24,15.41,16.03,405700,0
2008-05-07,16.11,16.46,15.66,15.79,569976,0
2008-05-08,15.79,15.79,14.89,15.23,218796,0
2008-05-09,15.11,16.12,15,16.07,442826,0
2008-05-12,16.16,16.43,15.65,16.31,108867,0
2008-05-13,16.36,16.36,15.93,16.12,316684,0
2008-05-14,16.17,16.63,16,16.44,697522,0
2008-05-15,16.41,16.68,15.79,16.62,157831,0
2008-05-16,16.69,16.69,15.84,16.46,162012,0
2008-05-19,16.46,16.49,16.05,16.15,336718,0
2008-05-20,16.12,16.35,15.83,16.2,205525,0
2008-05-21,16.24,16.27,15.75,15.93,133866,0
2008-05-22,15.94,15.94,15.55,15.72,169017,0
2008-05-23,15.6,15.77,15.19,15.56,58525,0
2008-05-27,15.54,15.59,15.24,15.37,168130,0
2008-05-28,15.4,15.42,15.02,15.28,103799,0
2008-05-29,15.2,15.9,14.54,15.82,270517,0
2008-05-30,15.82,15.82,14.44,15.58,301227,0
2008-06-02,15.49,15.51,15.16,15.35,305573,0
2008-06-03,15.54,15.78,15.07,15.28,156381,0
2008-06-04,16.53,17.14,15.72,15.88,440127,0
2008-06-05,15.88,17.03,15.56,16.86,641975,0
2008-06-06,16.71,16.71,14.94,14.98,380891,0
2008-06-09,15.05,15.44,14.82,15.07,769656,0
2008-06-10,15.02,15.02,14.46,14.83,213811,0
2008-06-11,14.76,14.94,14.26,14.79,128807,0
2008-06-12,14.99,15.31,14.64,14.79,459654,0
2008-06-13,14.97,16.34,14.75,15.7,218417,0
2008-06-16,15.61,16.78,15.35,16.69,401241,0
2008-06-17,16.69,16.86,15.56,16.22,260218,0
2008-06-18,16.03,16.2,15.59,15.61,218724,0
2008-06-19,15.54,16.56,15.11,16.55,276616,0
2008-06-20,16.5,16.54,15.66,15.97,244518,0
2008-06-23,16.07,16.12,15.13,15.14,174976,0
2008-06-24,15.09,15.82,14.99,15.11,219991,0
2008-06-25,15.11,15.97,15.06,15.66,149471,0
2008-06-26,15.5,16.23,14.92,14.97,413501,0
2008-06-27,14.96,15.87,14.21,15.11,410176,0
2008-06-30,15.08,15.31,14.35,14.5,609425,0
2008-07-01,14.37,14.37,13.16,13.65,259214,0
2008-07-02,13.62,13.92,12.84,13.08,167708,0
2008-07-03,13.4,14.43,13.06,13.63,44880,0
2008-07-07,13.74,14.44,13.08,13.29,182955,0
2008-07-08,13.34,13.35,12.8,13.26,192810,0
2008-07-09,13.29,14.07,13.16,13.26,190882,0
2008-07-10,13.22,14.07,12.64,12.8,156795,0
2008-07-11,12.71,13.32,12.31,12.95,165346,0
2008-07-14,13.08,13.08,12.32,12.95,259892,0
2008-07-15,12.95,13.54,12.54,13.01,129048,0
2008-07-16,13.07,14.37,13.07,13.88,225473,0
2008-07-17,13.89,15.23,13.78,15.22,338844,0
2008-07-18,15.38,15.94,14.46,15.76,350154,0
2008-07-21,15.83,16.5,14.96,15.06,168803,0
2008-07-22,14.71,16.05,14.71,15.48,520588,0
2008-07-23,15.51,15.82,15.18,15.54,332434,0
2008-07-24,15.78,15.78,14.54,15.2,84023,0
2008-07-25,15.49,15.61,15.11,15.38,140417,0
2008-07-28,15.31,15.35,13.46,13.47,216120,0
2008-07-29,13.45,14.2,13.45,13.79,209521,0
2008-07-30,14.07,14.07,12.95,13.26,444674,0
2008-07-31,13.26,14.32,13.16,14.17,192511,0
2008-08-01,14.23,14.53,13.35,14.16,104076,0
2008-08-04,14.08,14.34,13.54,13.66,99024,0
2008-08-05,13.91,14.3,13.53,13.78,132916,0
2008-08-06,13.77,14.09,13.23,13.91,187213,0
2008-08-07,13.61,14.72,13.24,13.24,533488,0
2008-08-08,13.26,14.62,13.19,14.03,370444,0
2008-08-11,14.02,15.77,14.02,15.57,298260,0
2008-08-12,15.44,15.55,14.56,14.64,599069,0
2008-08-13,14.77,15,14.31,14.95,253743,0
2008-08-14,14.64,14.92,14.37,14.82,103002,0
2008-08-15,15.1,15.73,14.48,15.15,170690,0
2008-08-18,15.2,15.2,14.21,14.76,252137,0
2008-08-19,14.61,15.11,14.44,14.91,176718,0
2008-08-20,14.94,15.16,14.46,14.87,236750,0
2008-08-21,14.69,15.06,14.49,14.92,62075,0
2008-08-22,15.04,15.27,14.55,15.03,95129,0
2008-08-25,14.83,15.09,14.56,15,58953,0
2008-08-26,14.89,15.98,14.68,15.66,365041,0
2008-08-27,15.76,16.23,15.44,16.22,181003,0
2008-08-28,16.6,17.68,15.88,17.53,1126182,0
2008-08-29,17.32,17.88,16.94,17.25,192695,0
2008-09-02,17.86,18.04,17.15,17.6,152824,0
2008-09-03,17.52,17.63,16.25,17.51,166348,0
2008-09-04,17.35,18,17.2,17.57,323757,0
2008-09-05,17.37,17.69,16.4,17.52,173821,0
2008-09-08,17.89,18.64,17.54,18.64,353754,0
2008-09-09,18.72,20.03,17.46,17.56,430629,0
2008-09-10,17.76,18.35,17.05,17.9,179581,0
2008-09-11,17.61,19.65,17.61,19.26,564980,0
2008-09-12,19.19,19.74,18.97,19.65,175155,0
2008-09-15,19.64,19.8,18.58,18.98,233039,0
2008-09-16,18.27,19.54,17.6,19.43,204284,0
2008-09-17,19.25,21.17,18.64,21.02,726131,0
2008-09-18,21.02,22.8,19.36,21.02,839967,0
2008-09-19,21.66,22.56,19.39,20.84,638503,0
2008-09-22,20.84,21.75,19.21,20.23,225381,0
2008-09-23,20.21,20.21,18.22,19.54,587966,0
2008-09-24,19.48,19.8,18.32,18.61,258139,0
2008-09-25,18.59,19.7,18.34,18.93,176875,0
2008-09-26,18.54,19.33,18.17,18.6,193135,0
2008-09-29,18.36,19.03,16.31,16.86,197251,0
2008-09-30,17.27,17.6,16.26,16.88,199089,0
2008-10-01,16.75,17.22,16.38,16.64,203953,0
2008-10-02,16.66,17.51,15.88,16.17,167902,0
2008-10-03,16.4,16.87,12.92,13.34,389430,0
2008-10-06,13.12,13.3,11.86,13.06,461726,0
2008-10-07,13.2,13.96,11.69,11.69,131441,0
2008-10-08,11.72,12.4,11.41,11.78,230708,0
2008-10-09,12.03,12.53,10.74,10.85,205959,0
2008-10-10,10.68,12.38,10.21,12.01,364385,0
2008-10-13,12.62,12.73,11.53,12.45,187334,0
2008-10-14,12.66,12.72,11.73,11.94,212768,0
2008-10-15,11.12,12.36,11.05,11.13,223074,0
2008-10-16,11.25,12.08,10.83,11.75,164648,0
2008-10-17,11.41,12.46,11.32,12.06,197924,0
2008-10-20,12.14,12.46,11.87,12.24,141529,0
2008-10-21,12.07,13.41,12.07,12.25,115219,0
2008-10-22,11.99,12.26,10.34,10.55,201817,0
2008-10-23,10.66,10.8,9.88,10.75,153049,0
2008-10-24,10.15,11.56,10.15,10.42,182572,0
2008-10-27,10.49,10.58,9.75,9.75,94833,0
2008-10-28,9.95,11.12,9.47,10.88,122740,0
2008-10-29,10.91,10.95,9.95,10.43,104537,0
2008-10-30,10.72,11.9,10.58,11.85,142468,0
2008-10-31,11.78,12.32,11.33,12.23,151695,0
2008-11-03,12.22,12.33,11.43,11.74,80895,0
2008-11-04,11.94,11.94,11.13,11.28,76370,0
2008-11-05,11.17,11.69,9.68,9.72,192304,0
2008-11-06,9.91,11.49,9.87,10.69,185252,0
2008-11-07,10.8,10.8,9.59,10.22,154078,0
2008-11-10,10.43,10.51,8.59,8.7,155885,0
2008-11-11,8.61,9.34,8.09,8.55,136782,0
2008-11-12,8.36,8.98,7.38,7.51,165908,0
2008-11-13,7.57,8.72,7.45,8.69,142008,0
2008-11-14,8.56,8.56,7.51,7.55,87662,0
2008-11-17,7.51,7.67,7.25,7.4,98934,0
2008-11-18,7.44,7.94,7.26,7.72,179107,0
2008-11-19,7.77,8.44,6.6,6.64,169888,0
2008-11-20,6.6,6.83,5.96,6.06,116210,0
2008-11-21,6.27,6.27,5.13,5.32,154174,0
2008-11-24,5.41,6.1,5.36,5.7,180180,0
2008-11-25,5.77,6.35,5.13,5.71,185485,0
2008-11-26,5.22,5.93,4.57,5.61,390047,0
2008-11-28,5.64,6.09,5.34,5.56,211727,0
2008-12-01,5.37,5.37,4.19,4.63,467466,0
2008-12-02,5.28,5.39,4.82,5.05,383058,0
2008-12-03,4.92,5.15,4.7,4.99,162197,0
2008-12-04,5.1,6.25,5.1,5.92,364426,0
2008-12-05,5.81,6.74,5.72,6.66,304104,0
2008-12-08,6.79,7.48,6.7,7.25,233562,0
2008-12-09,7.48,7.57,6.54,7.23,150631,0
2008-12-10,7.28,8.16,6.98,7.62,77681,0
2008-12-11,7.47,7.85,7.02,7.44,102836,0
2008-12-12,7.26,8.12,6.69,8.1,80132,0
2008-12-15,8.1,8.1,7.26,7.38,63119,0
2008-12-16,7.5,8.1,7.26,7.9,130500,0
2008-12-17,7.79,7.86,7.33,7.83,156065,0
2008-12-18,7.81,7.98,7.55,7.66,164403,0
2008-12-19,7.9,7.9,6.81,7.16,269616,0
2008-12-22,7.16,7.28,6.38,7.04,149833,0
2008-12-23,7.06,7.39,6.8,6.97,115165,0
2008-12-24,7,7,6.71,6.79,23924,0
2008-12-26,6.82,7.03,6.63,6.75,19802,0
2008-12-29,6.75,6.79,6.08,6.28,101928,0
2008-12-30,6.34,7.13,6.34,6.79,283950,0
2008-12-31,6.81,7.78,6.41,7.65,212549,0
2009-01-02,7.71,8.49,7.67,8.46,313147,0
2009-01-05,8.48,9.24,8.19,9.21,313400,0
2009-01-06,9.29,9.33,8.93,9.23,166859,0
2009-01-07,9.09,9.19,8.65,8.8,112755,0
2009-01-08,9.86,10.82,8.86,10.49,423053,0
2009-01-09,10.4,10.83,9.61,9.95,194016,0
2009-01-12,9.93,10.34,9.85,10.25,360885,0
2009-01-13,10.21,11,10.04,10.55,302803,0
2009-01-14,10.3,10.3,9.68,9.93,220975,0
2009-01-15,9.93,10.25,9.48,9.92,162670,0
2009-01-16,10.22,11.15,9.52,10.97,220490,0
2009-01-20,10.77,11.32,10.14,10.83,349534,0
2009-01-21,10.92,11.15,10.83,11.1,296059,0
2009-01-22,10.83,11.55,10.83,11.21,125945,0
2009-01-23,10.92,11.29,10.71,10.84,169664,0
2009-01-26,10.92,11.13,10.27,10.6,189932,0
2009-01-27,10.81,11.04,10.51,10.88,105638,0
2009-01-28,11.05,11.83,11.05,11.36,126986,0
2009-01-29,11.15,11.44,10.67,10.67,73440,0
2009-01-30,10.92,11.1,10.62,10.97,94034,0
2009-02-02,10.92,11.28,10.77,11.04,122437,0
2009-02-03,11.13,11.13,10.29,10.93,159080,0
2009-02-04,11.06,11.16,10.36,10.39,90353,0
2009-02-05,10.87,11.76,10.87,11.73,294628,0
2009-02-06,11.6,12.77,11.6,12.59,273512,0
2009-02-09,12.41,12.89,12.11,12.53,163100,0
2009-02-10,12.47,12.82,12.18,12.53,228088,0
2009-02-11,12.64,12.64,11.96,12.41,64361,0
2009-02-12,12.18,12.83,11.93,12.71,158312,0
2009-02-13,12.77,13.44,12.7,12.95,182018,0
2009-02-17,12.5,12.77,11.73,12.7,94568,0
2009-02-18,12.92,13.04,12.32,12.68,102572,0
2009-02-19,14.2,14.2,11.78,12.01,305229,0
2009-02-20,11.82,12.24,10.5,10.76,284402,0
2009-02-23,10.82,10.82,10.13,10.23,117438,0
2009-02-24,10.37,11.25,10.13,10.9,199915,0
2009-02-25,10.86,10.88,10.18,10.4,94534,0
2009-02-26,10.53,10.95,10.47,10.65,88513,0
2009-02-27,10.43,11.19,10.38,11.1,100753,0
2009-03-02,10.85,10.96,10.53,10.67,99981,0
2009-03-03,10.86,11.05,10.45,10.86,128645,0
2009-03-04,11.13,11.51,11.06,11.23,92649,0
2009-03-05,10.95,11,9.93,10.29,211379,0
2009-03-06,10.46,10.83,9.98,10.24,208205,0
2009-03-09,10.17,10.62,9.7,9.71,146015,0
2009-03-10,10.02,11.05,9.72,10.37,173762,0
2009-03-11,10.48,11.69,10.48,11.04,131939,0
2009-03-12,11.11,11.59,10.86,11.55,157726,0
2009-03-13,11.67,12.26,11.63,11.78,83505,0
2009-03-16,11.99,11.99,11.35,11.42,100537,0
2009-03-17,11.81,12.24,11.22,12.16,110011,0
2009-03-18,12.14,12.41,11.89,12.41,119328,0
2009-03-19,12.51,12.59,12.2,12.26,87789,0
2009-03-20,12.4,12.54,11.75,11.77,105545,0
2009-03-23,12.2,12.85,11.8,12.04,196298,0
2009-03-24,11.89,12.89,11.89,12.71,308748,0
2009-03-25,12.71,13.6,12.58,13.15,363553,0
2009-03-26,14.98,15.94,11.87,13.15,1015698,0
2009-03-27,13.06,13.52,12.45,12.45,305570,0
2009-03-30,12.03,12.81,11.44,12.37,216329,0
2009-03-31,12.81,13.3,12.25,12.67,411585,0
2009-04-01,12.44,12.75,11.85,12.71,152135,0
2009-04-02,13.08,14.28,13.04,13.9,567504,0
2009-04-03,13.91,14.43,13.63,14.16,190349,0
2009-04-06,14.1,14.37,13.39,13.87,159450,0
2009-04-07,13.61,13.81,13.19,13.31,219123,0
2009-04-08,13.34,14,13.31,13.68,201155,0
2009-04-09,14.07,14.38,13.81,14.12,182410,0
2009-04-13,13.91,14,13.42,13.76,144973,0
2009-04-14,13.57,13.98,13.18,13.37,195731,0
2009-04-15,13.23,13.54,12.83,13.22,91140,0
2009-04-16,13.33,13.54,13.05,13.54,74147,0
2009-04-17,13.61,14.46,13.3,14.08,296755,0
2009-04-20,14.11,14.21,13.15,13.26,83658,0
2009-04-21,13.26,14.03,13.26,13.92,225690,0
2009-04-22,13.7,14.59,13.54,14.17,125039,0
2009-04-23,14.11,14.29,13.5,13.81,108249,0
2009-04-24,13.89,14.44,13.58,14.28,161364,0
2009-04-27,14.21,14.72,13.78,14.19,141356,0
2009-04-28,14.04,14.63,13.8,14.29,183456,0
2009-04-29,14.39,14.83,14.14,14.61,157875,0
2009-04-30,14.71,14.95,14.51,14.83,168010,0
2009-05-01,14.75,14.78,14,14.15,158014,0
2009-05-04,14.23,14.53,14.01,14.51,133161,0
2009-05-05,14.36,14.36,13.11,13.37,251497,0
2009-05-06,13.56,13.72,12.72,12.82,332580,0
2009-05-07,12.86,13.08,10.43,10.58,498995,0
2009-05-08,10.82,11.09,10.65,11,534873,0
2009-05-11,11.11,12.02,11.11,11.49,250458,0
2009-05-12,11.5,11.69,11.37,11.56,164022,0
2009-05-13,11.3,11.51,10.67,10.82,172821,0
2009-05-14,10.76,11.14,10.28,10.37,236483,0
2009-05-15,10.37,10.62,9.76,9.94,224548,0
2009-05-18,10.12,10.74,9.99,10.1,265038,0
2009-05-19,10.14,10.23,9.72,9.82,361412,0
2009-05-20,9.86,10.21,9.85,9.97,270413,0
2009-05-21,9.93,10.05,9.52,9.96,238877,0
2009-05-22,10,10.38,9.89,9.93,175914,0
2009-05-26,9.93,10.73,9.84,10.51,230898,0
2009-05-27,10.49,11.59,10.37,10.66,262441,0
2009-05-28,10.69,10.82,9.93,10.06,246067,0
2009-05-29,9.97,10.03,8.88,9,450998,0
2009-06-01,9.16,9.29,8.88,9.18,349149,0
2009-06-02,9.19,9.39,9.03,9.21,303704,0
2009-06-03,9.34,9.56,8.89,9.55,351523,0
2009-06-04,10.73,11.98,10.38,11.93,1175127,0
2009-06-05,11.97,13.28,11.97,13.17,452327,0
2009-06-08,13.03,13.03,11.79,12.48,259233,0
2009-06-09,12.58,13.08,12.48,12.74,192173,0
2009-06-10,12.86,12.86,11.96,12.38,231045,0
2009-06-11,12.38,12.98,12.16,12.41,209481,0
2009-06-12,12.22,12.53,11.93,12.33,194317,0
2009-06-15,12.21,12.21,11.33,11.85,209702,0
2009-06-16,11.8,11.99,11.13,11.27,188290,0
2009-06-17,11.24,11.69,10.92,11.5,233021,0
2009-06-18,11.53,11.7,11.16,11.67,169713,0
2009-06-19,11.76,11.88,11.23,11.39,262833,0
2009-06-22,11.25,11.38,10.97,10.99,191279,0
2009-06-23,11.13,11.67,11.05,11.1,207698,0
2009-06-24,11.25,11.53,10.82,11,154245,0
2009-06-25,10.97,11.03,10.47,10.8,210535,0
2009-06-26,10.79,11.25,10.48,11.14,291569,0
2009-06-29,11.14,11.4,10.93,11.12,171385,0
2009-06-30,11.3,11.46,11.03,11.28,273198,0
2009-07-01,11.42,11.78,11.22,11.67,156826,0
2009-07-02,11.43,11.45,10.59,10.9,241597,0
2009-07-06,10.89,11.61,10.51,11.19,266905,0
2009-07-07,11.13,11.19,10.2,10.79,291550,0
2009-07-08,10.87,10.95,10.39,10.58,250123,0
2009-07-09,10.81,10.81,10.43,10.56,140181,0
2009-07-10,10.55,10.77,10.44,10.72,140869,0
2009-07-13,10.67,10.69,10.27,10.59,169687,0
2009-07-14,10.51,11.13,10.38,10.93,175680,0
2009-07-15,11.03,11.6,10.86,11.5,161944,0
2009-07-16,11.36,11.74,11.24,11.69,110418,0
2009-07-17,11.73,11.89,11.38,11.78,139798,0
2009-07-20,11.87,11.87,11.52,11.68,150975,0
2009-07-21,11.5,11.86,11.32,11.73,158588,0
2009-07-22,11.6,11.97,11.04,11.29,430980,0
2009-07-23,11.23,11.78,11.1,11.68,182623,0
2009-07-24,11.42,11.8,11.35,11.76,70662,0
2009-07-27,11.76,11.87,11.13,11.5,162161,0
2009-07-28,11.39,11.74,11.37,11.45,116936,0
2009-07-29,11.23,11.36,11.04,11.22,89772,0
2009-07-30,11.36,11.53,11.09,11.34,110344,0
2009-07-31,11.26,11.65,11.14,11.38,67111,0
2009-08-03,11.65,11.85,11.48,11.81,81642,0
2009-08-04,11.75,12.23,11.65,12.03,106249,0
2009-08-05,11.97,12.18,11.91,12.13,89274,0
2009-08-06,12.04,12.56,12.04,12.23,117055,0
2009-08-07,12.39,13.54,12.39,13.44,221202,0
2009-08-10,13.5,13.71,13.04,13.43,147349,0
2009-08-11,13.32,13.49,11.9,12.47,225525,0
2009-08-12,12.45,12.6,12.13,12.19,148235,0
2009-08-13,12.23,12.55,11.95,12.23,87193,0
2009-08-14,12.22,12.69,11.66,11.69,128950,0
2009-08-17,11.46,11.9,11.25,11.4,173673,0
2009-08-18,11.72,11.72,11.32,11.55,79538,0
2009-08-19,11.37,12.24,11.32,11.88,142086,0
2009-08-20,11.82,11.86,11.4,11.72,166008,0
2009-08-21,11.87,12.32,11.61,12.08,120797,0
2009-08-24,12.13,12.25,11.6,11.68,124936,0
2009-08-25,11.67,11.84,11.48,11.58,145539,0
2009-08-26,11.62,11.89,11.42,11.89,188248,0
2009-08-27,10.73,11.22,9.93,11.18,562226,0
2009-08-28,11.23,11.23,10.74,10.84,176758,0
2009-08-31,10.77,10.83,10.11,10.21,233778,0
2009-09-01,10.11,10.7,9.71,9.9,264183,0
2009-09-02,9.93,9.95,9.38,9.41,162524,0
2009-09-03,9.48,9.93,9.12,9.7,235909,0
2009-09-04,9.71,10.25,9.54,10.14,126306,0
2009-09-08,10.2,10.68,10.15,10.32,249165,0
2009-09-09,10.37,10.59,10.17,10.26,117530,0
2009-09-10,10.21,10.61,10.08,10.27,91645,0
2009-09-11,10.25,10.83,10.12,10.74,276297,0
2009-09-14,10.69,10.69,10.24,10.28,116677,0
2009-09-15,10.29,10.29,9.84,10.04,214251,0
2009-09-16,10.11,10.49,10.06,10.49,207379,0
2009-09-17,10.5,10.74,10.44,10.69,319293,0
2009-09-18,10.7,10.76,10.46,10.6,291249,0
2009-09-21,10.56,10.73,10.3,10.44,110761,0
2009-09-22,10.6,10.6,10.04,10.21,171672,0
2009-09-23,10.26,10.31,10.12,10.12,152891,0
2009-09-24,10.15,10.15,9.91,10.01,170482,0
2009-09-25,9.95,10.23,9.95,10.19,159312,0
2009-09-28,10.23,10.3,10.11,10.21,109875,0
2009-09-29,10.24,10.38,10.11,10.18,86061,0
2009-09-30,10.22,10.22,10,10.19,144874,0
2009-10-01,10.12,10.21,9.86,9.92,220754,0
2009-10-02,9.79,9.85,9.66,9.74,72181,0
2009-10-05,9.75,10.04,9.65,10.03,101298,0
2009-10-06,10.08,10.24,9.92,10.1,86892,0
2009-10-07,10.15,10.3,10.08,10.18,96225,0
2009-10-08,10.28,10.33,10.06,10.06,83837,0
2009-10-09,10.04,10.21,10.04,10.2,43465,0
2009-10-12,10.32,10.49,10.14,10.14,160277,0
2009-10-13,10.18,10.24,10.1,10.15,51914,0
2009-10-14,10.37,10.6,10.27,10.6,108747,0
2009-10-15,10.69,11.72,10.69,11.39,180526,0
2009-10-16,11.26,11.53,11.23,11.44,110208,0
2009-10-19,11.41,11.47,10.81,10.86,196757,0
2009-10-20,9.02,9.02,7.22,7.24,2856761,0
2009-10-21,7.32,7.48,7.13,7.23,905409,0
2009-10-22,7.29,7.29,6.56,6.63,838165,0
2009-10-23,6.7,6.92,6.68,6.73,679335,0
2009-10-26,6.79,6.81,6.41,6.45,482920,0
2009-10-27,6.5,6.58,6.11,6.13,413835,0
2009-10-28,6.27,6.46,5.78,5.87,543090,0
2009-10-29,6.09,6.11,5.7,5.87,528178,0
2009-10-30,5.8,5.93,5.55,5.69,1207133,0
2009-11-02,5.73,6.05,5.73,5.78,331345,0
2009-11-03,5.77,5.79,5.69,5.73,325856,0
2009-11-04,5.78,6.03,5.74,5.94,430064,0
2009-11-05,5.95,6.51,5.84,6.33,496814,0
2009-11-06,6.36,6.36,6.14,6.17,305443,0
2009-11-09,6.25,6.53,6.17,6.41,327473,0
2009-11-10,6.42,6.42,6.16,6.23,179468,0
2009-11-11,6.41,6.42,6.19,6.23,195040,0
2009-11-12,6.29,6.31,6.1,6.14,314455,0
2009-11-13,6.14,6.21,5.81,5.87,578958,0
2009-11-16,6.05,6.2,5.91,5.97,303426,0
2009-11-17,5.97,6.04,5.82,5.9,197097,0
2009-11-18,5.96,6.05,5.85,5.88,179497,0
2009-11-19,5.94,6.03,5.78,5.79,165424,0
2009-11-20,5.77,5.95,5.7,5.85,140484,0
2009-11-23,5.96,6.02,5.87,5.91,249729,0
2009-11-24,5.87,5.96,5.71,5.72,345916,0
2009-11-25,5.13,5.26,4.82,5.24,1303890,0
2009-11-27,5.04,5.38,4.96,5.3,343258,0
2009-11-30,5.31,5.31,5.03,5.16,280610,0
2009-12-01,5.19,5.27,5.04,5.09,285212,0
2009-12-02,5.14,5.18,5.04,5.07,199586,0
2009-12-03,5.06,5.14,5,5.04,124435,0
2009-12-04,5.15,5.32,5.05,5.32,320316,0
2009-12-07,5.29,5.59,5.27,5.57,227266,0
2009-12-08,5.52,5.61,5.46,5.59,138516,0
2009-12-09,5.59,5.64,5.43,5.53,98205,0
2009-12-10,5.58,5.59,5.45,5.5,159106,0
2009-12-11,5.52,5.6,5.52,5.56,178895,0
2009-12-14,5.59,5.59,5.48,5.55,88172,0
2009-12-15,5.53,5.57,5.37,5.4,228107,0
2009-12-16,5.37,5.48,5.28,5.31,214146,0
2009-12-17,5.29,5.36,5.13,5.13,198873,0
2009-12-18,5.19,5.22,5.03,5.06,187332,0
2009-12-21,4.95,5.13,4.95,5.05,276404,0
2009-12-22,5.05,5.19,5.05,5.13,168571,0
2009-12-23,5.19,5.28,5.13,5.22,147108,0
2009-12-24,5.25,5.32,5.23,5.32,43222,0
2009-12-28,5.38,5.38,5.23,5.24,119989,0
2009-12-29,5.24,5.32,5.2,5.32,106752,0
2009-12-30,5.32,5.35,5.21,5.25,248041,0
2009-12-31,5.26,5.36,5.23,5.27,180355,0
2010-01-04,5.35,5.41,5.31,5.36,155874,0
2010-01-05,5.4,5.54,5.23,5.29,238938,0
2010-01-06,5.31,5.53,5.28,5.42,192880,0
2010-01-07,5.45,6.04,5.41,6,363346,0
2010-01-08,6,6.02,5.57,5.59,269210,0
2010-01-11,5.64,5.84,5.54,5.59,124712,0
2010-01-12,5.57,5.59,5.41,5.49,141786,0
2010-01-13,5.49,5.78,5.42,5.75,183885,0
2010-01-14,5.71,6.09,5.56,5.99,293992,0
2010-01-15,6.02,6.12,5.83,5.94,163052,0
2010-01-19,5.93,6.1,5.87,6.1,136827,0
2010-01-20,6.15,6.21,5.96,6.18,173926,0
2010-01-21,6.18,6.21,5.72,5.73,167509,0
2010-01-22,5.75,5.75,5.19,5.22,433211,0
2010-01-25,5.35,5.4,5.24,5.32,131069,0
2010-01-26,5.32,5.37,5.14,5.25,211361,0
2010-01-27,5.2,5.28,5.14,5.2,105482,0
2010-01-28,5.23,5.23,5.1,5.11,135995,0
2010-01-29,5.14,5.2,5.05,5.07,163939,0
2010-02-01,5.08,5.13,4.93,4.97,171667,0
2010-02-02,4.99,5.08,4.97,5.03,110441,0
2010-02-03,5.03,5.07,4.94,4.94,180090,0
2010-02-04,4.93,4.96,4.86,4.86,176957,0
2010-02-05,4.89,4.93,4.86,4.91,125103,0
2010-02-08,4.93,4.94,4.79,4.82,116361,0
2010-02-09,4.47,4.47,3.99,4,1153294,0
2010-02-10,4.29,4.29,4.01,4.16,499174,0
2010-02-11,4.21,4.25,4.02,4.08,183385,0
2010-02-12,4.08,4.14,4.06,4.11,147060,0
2010-02-16,4.16,4.18,4.06,4.12,166983,0
2010-02-17,4.14,4.2,4.12,4.16,148394,0
2010-02-18,4.14,4.2,4.1,4.19,106975,0
2010-02-19,4.19,4.3,4.15,4.26,209470,0
2010-02-22,4.29,4.32,4.21,4.3,129084,0
2010-02-23,4.3,4.4,4.23,4.24,103189,0
2010-02-24,4.23,4.26,4.1,4.12,101433,0
2010-02-25,4.11,4.15,4.06,4.1,90049,0
2010-02-26,4.11,4.11,4.02,4.06,91812,0
2010-03-01,4.06,4.17,4.02,4.1,89343,0
2010-03-02,4.09,4.34,4.08,4.21,188998,0
2010-03-03,4.24,4.35,4.24,4.32,114987,0
2010-03-04,4.33,4.47,4.31,4.43,209591,0
2010-03-05,4.48,4.95,4.48,4.94,708977,0
2010-03-08,4.94,5.81,4.94,5.73,751850,0
2010-03-09,5.68,6.19,5.57,5.65,764516,0
2010-03-10,5.73,6.06,5.73,5.93,225889,0
2010-03-11,6,6.2,5.9,6.18,357548,0
2010-03-12,6.26,6.47,6.05,6.46,320246,0
2010-03-15,6.42,6.68,6.33,6.61,398898,0
2010-03-16,6.65,6.77,6.46,6.6,339334,0
2010-03-17,6.59,6.72,5.41,5.62,596949,0
2010-03-18,5.68,5.86,5.43,5.55,341798,0
2010-03-19,5.47,5.66,5.17,5.48,581667,0
2010-03-22,5.44,5.55,5.19,5.38,201554,0
2010-03-23,5.41,5.47,5.34,5.45,130313,0
2010-03-24,5.49,5.74,5.25,5.28,230819,0
2010-03-25,5.73,7.12,5.64,6.49,2167761,0
2010-03-26,6.51,6.77,6.02,6.71,617678,0
2010-03-29,6.78,7.07,6.45,6.94,553868,0
2010-03-30,6.98,7.28,6.87,7.1,438724,0
2010-03-31,6.99,7.16,6.71,7.07,455694,0
2010-04-01,7.19,7.22,6.9,7.07,324135,0
2010-04-05,7.09,7.31,7.04,7.29,209716,0
2010-04-06,7.26,7.29,7.07,7.07,163522,0
2010-04-07,7.16,7.29,6.98,7.08,235642,0
2010-04-08,7.08,7.19,6.95,7.07,136269,0
2010-04-09,7.08,7.19,7,7.07,82344,0
2010-04-12,7.11,7.26,7.06,7.2,113199,0
2010-04-13,7.16,7.2,7,7.18,246725,0
2010-04-14,7.2,7.46,7.16,7.45,220204,0
2010-04-15,7.47,7.73,7.28,7.5,443873,0
2010-04-16,7.5,7.66,7.1,7.19,354387,0
2010-04-19,7.14,7.19,6.81,6.98,693993,0
2010-04-20,7.03,7.29,7.02,7.07,129057,0
2010-04-21,7.23,7.38,7.12,7.27,263476,0
2010-04-22,7.23,9.17,7.11,8.92,896618,0
2010-04-23,8.9,8.96,8.32,8.4,311787,0
2010-04-26,8.36,9.02,8.17,8.86,635661,0
2010-04-27,8.84,9.02,8.59,8.68,262881,0
2010-04-28,8.72,8.84,8.59,8.66,119088,0
2010-04-29,8.72,9.01,8.67,8.98,218831,0
2010-04-30,9.04,9.32,8.6,8.6,355904,0
2010-05-03,8.59,8.97,8.52,8.86,104211,0
2010-05-04,8.78,8.78,8.31,8.35,159484,0
2010-05-05,8.27,8.44,7.91,8.18,246653,0
2010-05-06,7.95,8.35,6.98,7.28,326468,0
2010-05-07,7.28,7.51,6.77,6.81,190723,0
2010-05-10,7.33,7.81,7.13,7.46,173443,0
2010-05-11,7.42,8.12,7.31,7.94,183857,0
2010-05-12,8,8.37,8,8.16,159054,0
2010-05-13,8.18,8.44,8.07,8.23,104910,0
2010-05-14,8.19,8.19,7.9,8.1,124691,0
2010-05-17,8.12,8.21,7.9,8.14,159428,0
2010-05-18,8.15,8.34,7.9,7.94,181066,0
2010-05-19,7.94,7.94,7.32,7.44,201530,0
2010-05-20,7.07,7.33,6.78,6.98,298145,0
2010-05-21,6.86,7.57,6.79,7.24,210358,0
2010-05-24,7.21,7.49,6.99,7.07,211394,0
2010-05-25,6.84,6.94,6.63,6.8,157116,0
2010-05-26,6.87,7.15,6.67,6.69,196826,0
2010-05-27,7.21,7.51,6.47,6.69,532949,0
2010-05-28,6.67,6.92,6.4,6.75,205457,0
2010-06-01,6.64,6.99,6.18,6.23,295777,0
2010-06-02,6.27,6.5,6.13,6.42,193598,0
2010-06-03,6.46,6.88,6.33,6.58,186624,0
2010-06-04,6.59,6.67,6.01,6.05,211553,0
2010-06-07,6.06,6.16,5.46,5.48,204509,0
2010-06-08,5.49,5.66,5.09,5.28,274638,0
2010-06-09,5.4,5.57,5.25,5.37,164358,0
2010-06-10,5.54,6.04,5.54,5.78,177507,0
2010-06-11,5.78,6.46,5.61,6.44,243672,0
2010-06-14,6.56,6.95,5.96,6.15,273037,0
2010-06-15,6.9,7.03,6.32,6.58,430385,0
2010-06-16,6.68,6.8,6.58,6.6,236375,0
2010-06-17,6.67,6.78,6.42,6.65,114280,0
2010-06-18,6.7,6.98,6.64,6.7,161578,0
2010-06-21,6.88,6.9,6.42,6.51,195585,0
2010-06-22,6.52,6.65,6.19,6.21,145065,0
2010-06-23,6.23,6.42,6.18,6.33,65937,0
2010-06-24,6.31,6.41,6.21,6.24,93573,0
2010-06-25,6.24,6.32,6.04,6.08,388975,0
2010-06-28,6.18,6.31,5.99,6.1,97635,0
2010-06-29,5.94,5.96,5.48,5.55,242800,0
2010-06-30,5.48,5.64,5.28,5.31,271556,0
2010-07-01,5.3,5.54,5.07,5.46,196279,0
2010-07-02,5.5,5.65,5.13,5.23,111726,0
2010-07-06,5.41,5.48,5,5.02,159137,0
2010-07-07,5.02,5.32,5.01,5.16,125336,0
2010-07-08,5.55,5.55,5.16,5.21,148256,0
2010-07-09,5.21,5.31,5.17,5.23,130179,0
2010-07-12,5.22,5.28,5.1,5.16,74977,0
2010-07-13,5.23,5.4,5.1,5.3,171224,0
2010-07-14,5.3,5.35,5.07,5.09,190586,0
2010-07-15,5.16,5.16,4.93,4.95,192307,0
2010-07-16,4.93,5.02,4.65,4.71,260158,0
2010-07-19,4.82,4.92,4.59,4.61,126702,0
2010-07-20,4.62,4.76,4.56,4.73,163019,0
2010-07-21,4.77,4.77,4.5,4.52,255099,0
2010-07-22,4.61,4.72,4.57,4.65,110467,0
2010-07-23,4.61,4.69,4.55,4.67,175409,0
2010-07-26,4.68,4.93,4.68,4.9,312198,0
2010-07-27,4.95,5.27,4.75,4.94,231000,0
2010-07-28,4.91,5.01,4.62,4.67,180410,0
2010-07-29,4.75,4.77,4.47,4.54,309686,0
2010-07-30,4.49,4.79,4.46,4.75,373286,0
2010-08-02,4.93,5.14,4.74,4.76,230196,0
2010-08-03,4.74,4.94,4.69,4.81,196717,0
2010-08-04,4.85,4.89,4.66,4.73,121375,0
2010-08-05,4.77,4.81,4.67,4.78,178444,0
2010-08-06,4.74,5.1,4.7,5.09,278082,0
2010-08-09,5.09,5.68,5.09,5.5,294904,0
2010-08-10,5.43,5.73,5.35,5.57,307264,0
2010-08-11,5.46,5.59,5.18,5.46,250493,0
2010-08-12,5.32,5.59,5.29,5.44,207932,0
2010-08-13,5.43,5.73,5.29,5.41,217396,0
2010-08-16,5.41,5.43,5.22,5.39,150298,0
2010-08-17,5.48,5.48,5.23,5.25,103514,0
2010-08-18,5.23,5.29,5.19,5.25,50861,0
2010-08-19,5.21,5.25,4.96,5.09,86918,0
2010-08-20,5.04,5.09,4.92,4.92,130504,0
2010-08-23,5.51,5.62,5.18,5.18,103078,0
2010-08-24,5.06,5.23,5.03,5.05,133671,0
2010-08-25,5.02,5.36,5.02,5.26,126681,0
2010-08-26,5.04,5.2,4.53,4.55,254110,0
2010-08-27,4.59,4.71,4.52,4.6,514878,0
2010-08-30,4.58,4.66,4.38,4.39,246621,0
2010-08-31,4.38,4.42,4.3,4.36,165728,0
2010-09-01,4.45,4.49,4.38,4.4,221757,0
2010-09-02,4.4,4.7,4.37,4.4,369044,0
2010-09-03,4.5,4.63,4.42,4.61,219543,0
2010-09-07,4.66,4.85,4.66,4.77,164001,0
2010-09-08,4.77,5,4.77,4.97,145441,0
2010-09-09,5.05,5.06,4.66,4.77,196591,0
2010-09-10,4.82,4.95,4.76,4.79,191981,0
2010-09-13,4.85,4.95,4.76,4.78,110169,0
2010-09-14,4.78,4.85,4.65,4.69,94062,0
2010-09-15,4.67,4.69,4.5,4.6,106247,0
2010-09-16,4.58,4.58,4.48,4.5,96196,0
2010-09-17,4.55,4.55,4.41,4.5,161398,0
2010-09-20,4.5,4.51,4.38,4.47,181379,0
2010-09-21,4.47,4.54,4.44,4.49,110953,0
2010-09-22,4.49,4.51,4.43,4.45,170636,0
2010-09-23,4.41,4.46,4.33,4.34,222586,0
2010-09-24,4.4,4.42,4.27,4.35,179871,0
2010-09-27,4.88,4.88,4.5,4.57,249909,0
2010-09-28,4.6,4.7,4.51,4.6,188242,0
2010-09-29,4.6,4.61,4.5,4.6,107866,0
2010-09-30,4.62,4.75,4.59,4.65,281444,0
2010-10-01,4.66,4.7,4.54,4.64,78586,0
2010-10-04,4.65,4.72,4.52,4.7,137110,0
2010-10-05,4.78,5.16,4.69,5,434888,0
2010-10-06,4.97,5.29,4.91,5.04,384565,0
2010-10-07,5.1,5.14,5.01,5.06,126939,0
2010-10-08,5.07,5.25,5.04,5.21,107002,0
2010-10-11,5.23,5.29,5.09,5.1,93153,0
2010-10-12,5.07,5.2,5.06,5.15,136652,0
2010-10-13,5.16,5.25,5.07,5.14,170214,0
2010-10-14,5.12,5.13,4.92,4.99,147130,0
2010-10-15,5.07,5.18,4.97,5.03,206690,0
2010-10-18,5.07,5.1,4.9,5.04,85136,0
2010-10-19,5,5.11,4.74,4.78,122911,0
2010-10-20,4.8,4.95,4.77,4.84,101034,0
2010-10-21,4.85,5.06,4.8,4.91,100068,0
2010-10-22,5.2,5.2,3.74,3.79,1719999,0
2010-10-25,3.8,3.85,3.33,3.64,1282927,0
2010-10-26,3.6,4.35,3.51,4.2,771437,0
2010-10-27,4.16,4.25,4.05,4.21,301239,0
2010-10-28,4.22,4.24,4.14,4.21,93527,0
2010-10-29,4.2,4.43,4.17,4.4,166449,0
2010-11-01,4.41,4.41,4.04,4.08,167347,0
2010-11-02,4.13,4.13,3.96,3.98,106639,0
2010-11-03,3.98,3.98,3.7,3.72,178169,0
2010-11-04,3.79,3.93,3.7,3.87,306833,0
2010-11-05,3.85,4.02,3.78,4,270688,0
2010-11-08,3.98,4.1,3.77,4.06,164691,0
2010-11-09,4.03,4.12,3.85,3.89,274561,0
2010-11-10,3.91,4.35,3.88,4.11,228417,0
2010-11-11,4.05,4.13,3.84,3.99,204993,0
2010-11-12,3.95,4.07,3.95,3.98,86661,0
2010-11-15,4.02,4.02,3.86,3.9,129824,0
2010-11-16,3.88,3.97,3.8,3.96,316963,0
2010-11-17,3.96,3.96,3.87,3.91,60695,0
2010-11-18,3.94,3.94,3.84,3.91,114338,0
2010-11-19,3.92,3.92,3.77,3.79,161151,0
2010-11-22,3.76,3.87,3.38,3.39,474423,0
2010-11-23,3.38,3.39,3.3,3.3,159870,0
2010-11-24,3.33,3.39,3.3,3.33,89920,0
2010-11-26,3.3,3.4,3.3,3.39,27163,0
2010-11-29,3.36,3.4,3.3,3.31,131138,0
2010-11-30,3.3,3.35,3.12,3.2,415475,0
2010-12-01,3.26,3.29,3.15,3.23,265215,0
2010-12-02,3.3,4.75,3.18,4.46,1290043,0
2010-12-03,4.55,4.98,4.15,4.65,883187,0
2010-12-06,4.67,4.69,4.35,4.48,311701,0
2010-12-07,4.48,4.6,4.14,4.16,272802,0
2010-12-08,4.19,4.32,4.01,4.3,191010,0
2010-12-09,4.35,4.53,4.35,4.51,233634,0
2010-12-10,4.51,4.59,4.39,4.52,191841,0
2010-12-13,4.52,4.55,4.28,4.29,88783,0
2010-12-14,4.29,4.32,3.95,3.99,222230,0
2010-12-15,3.79,4.1,3.71,3.77,288245,0
2010-12-16,3.7,3.99,3.52,3.72,284512,0
2010-12-17,3.79,3.95,3.75,3.87,163650,0
2010-12-20,3.89,3.94,3.79,3.91,124429,0
2010-12-21,3.94,3.96,3.82,3.95,73300,0
2010-12-22,3.94,4.04,3.94,4.01,77082,0
2010-12-23,3.99,4.2,3.99,4.03,142602,0
2010-12-27,4.17,4.29,4.1,4.21,138552,0
2010-12-28,4.28,4.5,4.22,4.3,423177,0
2010-12-29,4.5,4.98,4.4,4.65,536455,0
2010-12-30,4.63,4.69,4.5,4.63,220679,0
2010-12-31,4.56,4.7,4.51,4.68,137226,0
2011-01-03,4.75,4.89,4.66,4.67,410300,0
2011-01-04,4.7,4.73,4.37,4.61,471583,0
2011-01-05,4.61,4.74,4.41,4.74,189270,0
2011-01-06,4.73,4.74,4.6,4.63,239371,0
2011-01-07,4.65,4.71,4.4,4.48,219824,0
2011-01-10,4.47,4.58,4.41,4.51,134983,0
2011-01-11,4.51,4.59,4.46,4.49,73168,0
2011-01-12,4.49,4.82,4.45,4.55,323112,0
2011-01-13,4.51,4.57,4.45,4.52,171263,0
2011-01-14,4.5,4.57,4.46,4.52,55360,0
2011-01-18,4.46,4.51,4.43,4.46,63530,0
2011-01-19,4.44,4.55,4.25,4.26,126458,0
2011-01-20,4.26,4.49,4.25,4.32,82990,0
2011-01-21,4.43,4.49,4.25,4.29,71502,0
2011-01-24,4.3,4.39,4.25,4.32,112777,0
2011-01-25,4.27,4.42,4.26,4.42,58997,0
2011-01-26,4.41,4.67,4.33,4.64,138366,0
2011-01-27,4.63,4.63,4.44,4.56,69014,0
2011-01-28,4.55,4.58,4.39,4.41,203976,0
2011-01-31,4.44,4.59,4.37,4.42,241203,0
2011-02-01,4.47,4.55,4.42,4.51,145394,0
2011-02-02,4.48,4.54,4.39,4.46,78531,0
2011-02-03,4.46,4.55,4.45,4.55,62905,0
2011-02-04,4.53,4.53,4.43,4.5,59553,0
2011-02-07,4.45,4.78,4.45,4.63,201629,0
2011-02-08,4.6,4.63,4.26,4.33,426785,0
2011-02-09,4.42,4.44,4.18,4.25,228937,0
2011-02-10,4.29,4.35,4.23,4.28,131366,0
2011-02-11,4.25,4.45,4.25,4.39,75995,0
2011-02-14,4.41,4.45,4.32,4.35,88115,0
2011-02-15,4.34,4.34,4.18,4.23,143374,0
2011-02-16,4.49,4.49,4.14,4.2,166574,0
2011-02-18,4.26,4.3,4.22,4.23,199268,0
2011-02-22,4.17,4.29,4.15,4.21,131601,0
2011-02-23,4.18,4.28,4.16,4.25,97391,0
2011-02-24,4.3,4.48,4.18,4.41,117473,0
2011-02-25,4.38,4.59,4.36,4.54,119972,0
2011-02-28,4.55,4.58,4.38,4.45,56260,0
2011-03-01,4.49,4.63,4.38,4.49,333520,0
2011-03-02,4.58,4.64,4.5,4.61,114979,0
2011-03-03,4.56,4.68,4.25,4.58,203165,0
2011-03-04,4.59,4.72,4.58,4.64,106925,0
2011-03-07,4.67,4.69,4.5,4.56,61086,0
2011-03-08,4.53,4.63,4.5,4.61,60647,0
2011-03-09,4.59,4.66,4.55,4.64,44646,0
2011-03-10,4.6,4.63,4.52,4.62,56139,0
2011-03-11,4.58,4.66,4.5,4.58,122065,0
2011-03-14,4.5,4.6,4.46,4.56,54331,0
2011-03-15,4.28,4.48,4.14,4.47,82665,0
2011-03-16,4.43,4.47,4.3,4.31,60773,0
2011-03-17,4.34,4.64,4.32,4.33,67724,0
2011-03-18,4.37,4.4,4.26,4.27,143966,0
2011-03-21,4.3,4.42,4.28,4.42,76054,0
2011-03-22,4.45,4.6,4.35,4.5,60421,0
2011-03-23,4.6,4.6,4.5,4.57,52227,0
2011-03-24,4.62,4.63,4.55,4.61,114832,0
2011-03-25,4.53,4.69,4.51,4.66,83999,0
2011-03-28,4.68,4.72,4.6,4.69,77807,0
2011-03-29,4.73,4.77,4.64,4.74,82237,0
2011-03-30,4.7,4.86,4.7,4.86,191659,0
2011-03-31,4.59,4.62,4.31,4.48,227510,0
2011-04-01,4.64,4.67,4.37,4.67,243189,0
2011-04-04,4.8,5.15,4.75,5.15,852734,0
2011-04-05,5.15,5.58,5.03,5.42,590419,0
2011-04-06,5.46,5.79,5.4,5.42,291347,0
2011-04-07,5.46,5.6,5.31,5.53,282886,0
2011-04-08,6.49,6.91,5.75,5.98,1207017,0
2011-04-11,5.96,6.15,5.63,6.13,237389,0
2011-04-12,6.06,6.1,5.9,6.1,175384,0
2011-04-13,6.1,6.11,5.86,5.96,121765,0
2011-04-14,5.82,5.96,5.74,5.87,176421,0
2011-04-15,5.74,6.25,5.69,6.17,348193,0
2011-04-18,6.05,6.18,5.96,6.11,137882,0
2011-04-19,6.13,6.15,5.6,5.75,1092960,0
2011-04-20,5.79,5.84,5.5,5.8,153074,0
2011-04-21,5.71,5.9,5.59,5.65,121713,0
2011-04-25,5.66,5.97,5.66,5.92,202240,0
2011-04-26,5.95,6.06,5.84,5.92,211016,0
2011-04-27,5.9,5.99,5.8,5.95,58713,0
2011-04-28,5.95,5.95,5.82,5.87,75181,0
2011-04-29,6,6.69,5.94,6.55,698172,0
2011-05-02,6.57,6.57,6.06,6.1,247593,0
2011-05-03,6.11,6.34,6.05,6.15,135984,0
2011-05-04,6.13,6.26,6.06,6.14,116234,0
2011-05-05,6.02,6.22,6.02,6.16,125930,0
2011-05-06,6.32,6.32,6.06,6.13,166018,0
2011-05-09,6.14,6.14,5.99,6,78726,0
2011-05-10,6.09,6.13,5.85,5.9,183446,0
2011-05-11,5.9,5.9,5.58,5.6,256398,0
2011-05-12,5.58,5.77,5.5,5.74,165574,0
2011-05-13,5.67,5.9,5.56,5.65,141264,0
2011-05-16,5.61,5.61,5.41,5.42,125724,0
2011-05-17,5.25,5.5,5.08,5.34,328695,0
2011-05-18,5.33,5.42,5.24,5.4,183515,0
2011-05-19,5.38,5.47,5.35,5.39,124693,0
2011-05-20,5.4,5.45,5.29,5.34,75541,0
2011-05-23,5.26,5.34,5.16,5.17,130048,0
2011-05-24,5.2,5.34,5.17,5.23,92356,0
2011-05-25,5.65,5.96,5.44,5.73,454537,0
2011-05-26,5.69,5.89,5.68,5.72,167236,0
2011-05-27,5.75,5.99,5.73,5.94,233680,0
2011-05-31,6.01,6.28,5.92,6.21,699352,0
2011-06-01,6.19,6.19,5.79,5.87,268332,0
2011-06-02,5.87,6.14,5.81,5.85,311553,0
2011-06-03,5.75,5.95,5.75,5.81,310850,0
2011-06-06,5.83,5.93,5.71,5.72,153687,0
2011-06-07,5.77,5.91,5.62,5.63,177975,0
2011-06-08,5.6,5.79,5.35,5.79,204831,0
2011-06-09,5.81,5.89,5.74,5.74,127287,0
2011-06-10,5.69,5.74,5.59,5.68,226274,0
2011-06-13,5.71,5.9,5.65,5.88,133970,0
2011-06-14,5.91,6.4,5.89,6.39,328350,0
2011-06-15,6.29,6.68,6.09,6.58,304612,0
2011-06-16,6.6,6.99,6.48,6.98,312185,0
2011-06-17,7,7.41,6.92,7.22,365595,0
2011-06-20,7.03,7.47,6.95,7.36,193270,0
2011-06-21,7.38,8.09,7.18,7.72,412638,0
2011-06-22,7.74,8.04,7.61,7.86,328405,0
2011-06-23,7.73,8.23,7.65,8.19,238937,0
2011-06-24,8.17,8.86,7.93,8.83,992227,0
2011-06-27,8.78,8.8,8.4,8.64,465799,0
2011-06-28,8.66,8.85,7.8,8.7,607382,0
2011-06-29,8.75,8.9,8.58,8.79,241918,0
2011-06-30,8.84,9.05,8.57,8.65,188623,0
2011-07-01,8.64,8.98,8.2,8.25,235107,0
2011-07-05,8.33,8.65,8.2,8.53,209959,0
2011-07-06,8.51,8.82,8.16,8.75,134393,0
2011-07-07,8.63,9.29,8.63,9.17,357130,0
2011-07-08,9,9.68,8.72,9.13,351156,0
2011-07-11,8.79,9.17,8.79,8.98,403468,0
2011-07-12,9.07,9.19,8.88,9.02,278368,0
2011-07-13,9.08,9.49,9,9.21,229833,0
2011-07-14,9.26,9.49,9.03,9.12,158400,0
2011-07-15,9.17,9.36,9.04,9.1,179314,0
2011-07-18,9.04,9.04,8.59,8.59,128679,0
2011-07-19,8.66,8.98,8.66,8.97,138759,0
2011-07-20,8.92,9.09,8.5,8.82,139845,0
2011-07-21,8.87,9.06,8.61,8.85,150756,0
2011-07-22,8.84,9.01,8.62,8.98,113272,0
2011-07-25,8.79,9.98,8.52,9.74,450337,0
2011-07-26,9.69,9.78,8.75,8.8,313884,0
2011-07-27,8.76,8.76,7.71,8,257356,0
2011-07-28,8,8.48,8,8.12,149844,0
2011-07-29,7.96,8.35,7.84,8.23,211494,0
2011-08-01,8.47,9.3,8.27,9.27,272172,0
2011-08-02,9.22,9.31,8.91,9.06,172153,0
2011-08-03,9.1,9.19,8.49,9.05,132748,0
2011-08-04,8.92,9,8.46,8.5,239857,0
2011-08-05,8.64,8.89,7.96,8.51,159654,0
2011-08-08,8.19,8.19,6.99,6.99,428023,0
2011-08-09,7.19,7.19,5.5,6.28,623935,0
2011-08-10,6.25,6.89,5.88,5.91,436530,0
2011-08-11,6.34,6.34,5.78,5.97,218128,0
2011-08-12,6.06,6.28,5.95,6.07,208615,0
2011-08-15,6.2,6.51,6.08,6.5,125983,0
2011-08-16,6.46,6.68,6.21,6.29,202476,0
2011-08-17,6.45,6.45,5.92,5.97,95691,0
2011-08-18,5.83,5.85,5.54,5.59,165862,0
2011-08-19,5.56,5.64,5.2,5.29,161437,0
2011-08-22,5.47,5.59,5,5.05,220401,0
2011-08-23,5.05,5.38,4.97,5.36,158394,0
2011-08-24,5.32,5.36,5.1,5.29,191275,0
2011-08-25,5.35,5.47,5.07,5.1,169876,0
2011-08-26,5.05,5.45,5.02,5.39,163189,0
2011-08-29,5.39,5.89,5.38,5.86,105503,0
2011-08-30,5.74,6.05,5.64,5.99,105566,0
2011-08-31,6.01,6.04,5.62,5.73,132320,0
2011-09-01,5.74,5.88,5.46,5.54,138075,0
2011-09-02,5.31,5.4,5.16,5.24,140322,0
2011-09-06,5.07,5.56,5.03,5.44,240889,0
2011-09-07,6.03,7.57,6.03,7.55,1122936,0
2011-09-08,7.21,7.82,7.17,7.7,561000,0
2011-09-09,8.31,8.73,7.78,8.02,967525,0
2011-09-12,8.05,8.37,7.57,8,536450,0
2011-09-13,8.04,8.23,7.92,8.18,300427,0
2011-09-14,8.36,8.58,8.16,8.4,369554,0
2011-09-15,8.53,8.66,8.21,8.61,146441,0
2011-09-16,8.6,8.6,8.43,8.48,223258,0
2011-09-19,8.44,8.49,7.95,8.17,207034,0
2011-09-20,8.4,8.4,7.91,7.93,154834,0
2011-09-21,7.95,8.22,7.69,7.74,185201,0
2011-09-22,7.46,7.69,7.1,7.18,331562,0
2011-09-23,7.26,7.56,7.11,7.22,197263,0
2011-09-26,7.26,7.63,7.14,7.55,174306,0
2011-09-27,7.51,7.85,7.51,7.68,211800,0
2011-09-28,7.77,7.81,7.16,7.18,129517,0
2011-09-29,7.46,7.69,7.24,7.68,144282,0
2011-09-30,7.54,7.62,7.15,7.18,115232,0
2011-10-03,7.2,7.2,6.19,6.19,236221,0
2011-10-04,6.08,6.95,5.94,6.89,451703,0
2011-10-05,6.89,7.04,6.48,6.89,117199,0
2011-10-06,6.86,7.14,6.75,7.01,124232,0
2011-10-07,7.11,7.36,6.93,7.1,188324,0
2011-10-10,7.28,7.64,7.07,7.62,158546,0
2011-10-11,7.57,7.9,7.39,7.8,150586,0
2011-10-12,7.86,8.09,7.68,8.06,156667,0
2011-10-13,8.04,8.65,8.01,8.62,262101,0
2011-10-14,8.69,8.7,8.49,8.64,111779,0
2011-10-17,8.55,8.59,7.83,7.96,203356,0
2011-10-18,8,8.28,7.65,8.16,189111,0
2011-10-19,8.14,8.48,8.1,8.41,166709,0
2011-10-20,8.38,8.5,8.04,8.49,132983,0
2011-10-21,8.62,8.78,8.41,8.78,154613,0
2011-10-24,8.75,9,8.71,8.85,197265,0
2011-10-25,8.77,8.98,8.5,8.66,111495,0
2011-10-26,8.77,8.82,8.06,8.72,165419,0
2011-10-27,9,9.34,8.65,9.05,323273,0
2011-10-28,9.06,9.45,8.82,9.34,167353,0
2011-10-31,9.03,9.49,9.03,9.21,155194,0
2011-11-01,8.84,9.02,8.24,8.46,181921,0
2011-11-02,8.62,9.1,8.6,8.96,181758,0
2011-11-03,9.03,9.34,8.66,9.31,133422,0
2011-11-04,9.09,9.4,8.97,9.32,110757,0
2011-11-07,9.27,9.27,8.54,8.83,146890,0
2011-11-08,8.93,10.94,8.93,10.72,1013012,0
2011-11-09,10.51,10.51,9.74,10.03,334277,0
2011-11-10,10.18,10.83,9.81,10.6,223733,0
2011-11-11,10.71,11.72,10.61,11.1,337131,0
2011-11-14,11.03,11.14,10.78,10.92,187786,0
2011-11-15,10.92,11.11,10.53,10.72,262751,0
2011-11-16,10.61,11.34,10.6,10.64,364881,0
2011-11-17,10.68,11.14,10.24,10.36,158769,0
2011-11-18,10.37,10.53,9.8,9.95,163028,0
2011-11-21,9.77,10.68,9.77,10.44,241361,0
2011-11-22,10.04,10.87,10.04,10.67,263833,0
2011-11-23,10.57,10.73,10.2,10.54,281126,0
2011-11-25,10.36,10.58,10.03,10.1,62284,0
2011-11-28,10.63,10.95,10.5,10.7,160742,0
2011-11-29,10.74,11,10.5,10.91,237690,0
2011-11-30,11.15,11.53,11.06,11.28,412921,0
2011-12-01,11.25,11.65,11.14,11.38,149139,0
2011-12-02,11.63,12.29,11.48,11.92,330961,0
2011-12-05,12.17,12.38,11.81,11.86,214673,0
2011-12-06,11.91,12.38,11.84,12.35,383655,0
2011-12-07,12.29,12.35,12.01,12.22,456504,0
2011-12-08,10.55,12.89,10,11.99,1293318,0
2011-12-09,11.98,12.86,11.5,12.74,566695,0
2011-12-12,12.5,12.84,12.33,12.69,333402,0
2011-12-13,12.65,12.97,11.71,11.75,675510,0
2011-12-14,11.43,11.75,10.85,10.95,448590,0
2011-12-15,11.01,11.57,10.96,11.06,273976,0
2011-12-16,11.19,11.55,10.92,10.94,298624,0
2011-12-19,10.97,11.26,10.53,10.56,239071,0
2011-12-20,10.77,11.29,10.76,11.19,183968,0
2011-12-21,11.12,11.12,10.23,10.26,391561,0
2011-12-22,10.38,10.84,10.38,10.7,225724,0
2011-12-23,10.73,10.86,10.49,10.68,116289,0
2011-12-27,10.63,10.8,10.38,10.74,88194,0
2011-12-28,10.75,10.88,10.53,10.6,65504,0
2011-12-29,10.65,10.83,10.01,10.76,76723,0
2011-12-30,10.84,11.34,10.82,11.1,163489,0
2012-01-03,11.35,12.18,10.88,11.65,641926,0
2012-01-04,11.57,11.74,11.29,11.33,200790,0
2012-01-05,10.91,11.81,10.9,11.77,220333,0
2012-01-06,11.73,12.01,11.54,11.7,196577,0
2012-01-09,11.73,11.97,11.63,11.89,185771,0
2012-01-10,12.04,12.11,11.67,11.71,207357,0
2012-01-11,11.48,11.98,11.48,11.76,83113,0
2012-01-12,11.77,11.82,11.39,11.46,158237,0
2012-01-13,11.47,11.76,11.32,11.45,209126,0
2012-01-17,11.51,11.73,11.16,11.25,155674,0
2012-01-18,11.23,11.53,11.1,11.49,139180,0
2012-01-19,11.5,11.54,11.2,11.32,85178,0
2012-01-20,11.34,11.71,11.27,11.6,202772,0
2012-01-23,11.59,11.67,11.28,11.42,138459,0
2012-01-24,11.36,12.1,11.35,11.95,273571,0
2012-01-25,11.95,11.97,11.53,11.65,94273,0
2012-01-26,11.73,11.9,11.57,11.71,78810,0
2012-01-27,11.67,11.87,11.59,11.81,115913,0
2012-01-30,11.59,11.81,11.46,11.76,65733,0
2012-01-31,11.85,11.94,11.55,11.6,114634,0
2012-02-01,11.75,12.53,11.63,12.48,372055,0
2012-02-02,12.46,12.55,11.07,11.53,446141,0
2012-02-03,11.64,11.69,10.87,11.28,202807,0
2012-02-06,11.17,11.76,11,11.71,152750,0
2012-02-07,11.74,12.71,11.65,12.66,268256,0
2012-02-08,12.68,13.77,12.68,13.72,299699,0
2012-02-09,13.72,14.26,13.22,13.9,212117,0
2012-02-10,13.83,14.23,13.35,14.14,270645,0
2012-02-13,14.42,14.44,13.84,14,218745,0
2012-02-14,13.76,14.1,13.61,13.91,227601,0
2012-02-15,14.03,14.05,13.48,13.74,179247,0
2012-02-16,13.58,13.78,13.38,13.53,157935,0
2012-02-17,13.61,13.61,13.31,13.4,112875,0
2012-02-21,13.31,13.61,13.17,13.38,113792,0
2012-02-22,13.35,13.5,12.85,13.21,98355,0
2012-02-23,13.18,13.63,13.07,13.52,134767,0
2012-02-24,13.57,14.75,13.57,14.32,304755,0
2012-02-27,14.17,14.46,13.86,13.93,103678,0
2012-02-28,13.91,14.01,13.48,13.62,168446,0
2012-02-29,13.65,13.8,13.21,13.26,212506,0
2012-03-01,13.25,14.03,13.25,13.57,159968,0
2012-03-02,13.61,13.91,13.5,13.6,158324,0
2012-03-05,13.5,14.14,13.5,14.05,115912,0
2012-03-06,14.09,14.11,13.5,13.76,218931,0
2012-03-07,13.84,14.14,13.6,13.7,190702,0
2012-03-08,13.75,14.07,13.65,13.77,155975,0
2012-03-09,13.84,13.87,13.15,13.24,242307,0
2012-03-12,13.41,13.61,13.14,13.55,111954,0
2012-03-13,13.59,14.01,13.46,13.91,132738,0
2012-03-14,13.88,14.38,13.88,14.16,145908,0
2012-03-15,14.14,14.37,13.92,14.21,244054,0
2012-03-16,14.27,14.6,14.2,14.49,330675,0
2012-03-19,14.45,14.81,14.31,14.55,242248,0
2012-03-20,14.48,15.36,14.28,15.16,223021,0
2012-03-21,15.25,15.68,15.23,15.6,327018,0
2012-03-22,15.65,15.9,15.36,15.84,245569,0
2012-03-23,15.79,16,15.5,15.8,195296,0
2012-03-26,15.78,16.36,15.75,16.3,193472,0
2012-03-27,16.24,16.45,15.72,15.74,108862,0
2012-03-28,15.82,15.82,15.34,15.45,161821,0
2012-03-29,15.37,15.72,15.25,15.67,146386,0
2012-03-30,15.74,15.8,15.3,15.35,115434,0
2012-04-02,15.15,16.67,15.15,16.49,306500,0
2012-04-03,17.9,19.83,17.62,19.05,1778532,0
2012-04-04,18.9,19.64,18.29,18.39,611822,0
2012-04-05,18.34,19.44,18.34,19,203961,0
2012-04-09,18.59,18.91,18.27,18.43,270546,0
2012-04-10,18.43,18.44,16.98,17.19,606790,0
2012-04-11,17.43,17.71,17.06,17.48,300494,0
2012-04-12,17.51,17.72,17.44,17.47,243246,0
2012-04-13,17.48,17.89,17.26,17.61,287123,0
2012-04-16,17.78,18.74,17.23,18.69,620545,0
2012-04-17,18.87,19.47,18.83,19.07,824556,0
2012-04-18,18.85,19.32,18.77,18.86,342438,0
2012-04-19,19.1,19.1,17.63,17.69,315485,0
2012-04-20,18.12,18.12,17.24,17.37,253599,0
2012-04-23,17.07,17.16,16.68,16.99,282242,0
2012-04-24,17.03,17.05,16.14,16.51,354399,0
2012-04-25,16.69,17.08,16.37,16.73,227109,0
2012-04-26,16.78,16.96,16.58,16.75,162433,0
2012-04-27,16.84,16.98,16.28,16.65,171199,0
2012-04-30,16.63,16.72,16.2,16.35,210929,0
2012-05-01,16.38,17.24,16.38,16.84,320651,0
2012-05-02,16.61,17,16.54,16.89,204180,0
2012-05-03,16.87,17.03,16.3,16.58,248685,0
2012-05-04,16.48,16.5,16.11,16.42,163474,0
2012-05-07,17.13,17.8,17.11,17.5,648066,0
2012-05-08,17.22,18.09,16.7,17.88,384443,0
2012-05-09,17.65,17.96,17.52,17.57,330230,0
2012-05-10,17.72,18.04,17.63,17.98,214001,0
2012-05-11,17.86,18.2,17.74,18,248579,0
2012-05-14,17.91,18.14,17.67,17.93,163620,0
2012-05-15,17.96,18.35,17.89,17.99,135502,0
2012-05-16,18.1,18.32,17.94,18.11,192096,0
2012-05-17,18.07,18.07,16.94,17,319853,0
2012-05-18,17,17.25,16.69,16.98,141842,0
2012-05-21,17.01,17.46,16.6,17.24,185394,0
2012-05-22,17.33,17.8,16.93,17.17,140225,0
2012-05-23,17.05,17.95,17.01,17.93,307463,0
2012-05-24,18,18,17.53,17.75,170004,0
2012-05-25,17.84,17.87,17.64,17.71,86181,0
2012-05-29,17.89,17.9,17.21,17.44,205308,0
2012-05-30,17.24,17.37,16.97,17.12,421068,0
2012-05-31,17.12,17.79,16.801,17.49,878713,0
2012-06-01,17.16,17.86,16.63,17.71,809943,0
2012-06-04,18.4,19.01,15.51,16.72,1179735,0
2012-06-05,16.68,17.5,16.68,17.06,426380,0
2012-06-06,17.04,17.09,14.82,15.22,1081456,0
2012-06-07,15.26,15.9,15.02,15.47,467578,0
2012-06-08,15.47,16.36,15.31,16.15,329975,0
2012-06-11,16.34,17.37,16.32,16.57,467110,0
2012-06-12,16.58,17.15,16.41,16.89,259333,0
2012-06-13,16.8,16.99,16.48,16.63,249874,0
2012-06-14,16.58,16.72,15.78,16.04,219770,0
2012-06-15,15.98,16.49,15.9,16.18,194846,0
2012-06-18,16.08,16.38,15.7,16.32,201372,0
2012-06-19,16.35,16.7,16.27,16.55,187802,0
2012-06-20,16.51,16.86,16.19,16.79,215843,0
2012-06-21,16.87,16.9,16,16.14,193455,0
2012-06-22,16.16,16.35,15.76,15.86,266729,0
2012-06-25,15.8,15.91,15.49,15.83,145870,0
2012-06-26,15.82,15.84,15.29,15.34,177196,0
2012-06-27,15.31,15.31,14.68,14.85,323543,0
2012-06-28,14.72,14.8,14.4,14.5,341106,0
2012-06-29,14.77,15.1,14.58,14.8,268448,0
2012-07-02,14.8,15.9,14.8,15.9,430238,0
2012-07-03,15.9,16.32,15.85,15.95,188636,0
2012-07-05,15.94,16.58,15.92,16.29,161567,0
2012-07-06,16.17,16.36,15.97,16.1,120960,0
2012-07-09,16.02,16.36,15.93,16.2,173885,0
2012-07-10,16.04,16.47,16.04,16.21,242824,0
2012-07-11,15.34,15.5,14.84,15.37,1336352,0
2012-07-12,15.24,15.73,15.07,15.47,380321,0
2012-07-13,15.5,16.18,15.32,16.15,261424,0
2012-07-16,16.1,16.24,15.77,16.06,524600,0
2012-07-17,16.1,16.31,15.86,15.99,209635,0
2012-07-18,15.99,16.2,15.82,16.15,289017,0
2012-07-19,16.25,17.02,16.13,16.88,673018,0
2012-07-20,16.75,17,16.51,16.73,229819,0
2012-07-23,16.4,16.47,16.06,16.06,149829,0
2012-07-24,16.08,16.32,15.78,16.13,344324,0
2012-07-25,16.2,16.47,16.03,16.26,175834,0
2012-07-26,16.41,16.55,16.22,16.53,107122,0
2012-07-27,16.59,17.61,16.41,17.43,394109,0
2012-07-30,17.52,18.03,17.37,17.91,713215,0
2012-07-31,17.82,18,17.5,17.85,319981,0
2012-08-01,17.88,18.12,17.7,17.81,475061,0
2012-08-02,17.62,17.85,17.465,17.66,281792,0
2012-08-03,17.86,18.09,17.47,17.96,219354,0
2012-08-06,18.03,18.48,17.95,18.35,376554,0
2012-08-07,18.39,21.46,18.39,21.38,1218545,0
2012-08-08,21.36,21.62,20.81,20.88,398393,0
2012-08-09,20.91,22.26,20.67,22.25,610653,0
2012-08-10,22.15,22.15,21.22,21.29,347045,0
2012-08-13,21.33,21.65,20.86,21.46,202164,0
2012-08-14,21.54,21.62,20.76,20.95,353619,0
2012-08-15,21.06,21.549,20.94,21.37,332755,0
2012-08-16,21.4,21.92,21.29,21.67,178932,0
2012-08-17,21.75,22.408,21.65,22.35,164552,0
2012-08-20,22.25,22.3,21.781,21.93,151582,0
2012-08-21,21.91,22.06,21.48,21.84,169620,0
2012-08-22,21.89,22.22,21.04,21.78,124788,0
2012-08-23,21.75,21.97,21.28,21.84,204591,0
2012-08-24,21.75,22.17,21.67,22.12,197411,0
2012-08-27,22.11,22.935,21.8,21.97,332594,0
2012-08-28,22.02,22.36,21.87,21.93,107617,0
2012-08-29,21.94,22.96,21.75,22.67,284453,0
2012-08-30,22.64,22.656,22.14,22.3,216029,0
2012-08-31,22.47,23.25,22.13,23.16,331685,0
2012-09-04,23.58,24.105,23.16,23.95,750235,0
2012-09-05,24.84,26.98,24.35,25.89,1929975,0
2012-09-06,26.01,26.86,25.89,26.09,528223,0
2012-09-07,26.25,26.4,25.34,25.39,304046,0
2012-09-10,25.34,25.78,24.7,24.79,302674,0
2012-09-11,24.75,24.8,24.03,24.34,318079,0
2012-09-12,24.37,24.58,23.45,24.04,320332,0
2012-09-13,23.19,25.59,23.19,25.35,460063,0
2012-09-14,25.35,25.64,24.33,24.4,201538,0
2012-09-17,24.18,24.19,23.51,23.66,290400,0
2012-09-18,23.67,23.725,22.81,23.3,480397,0
2012-09-19,23.29,24.16,23.21,24.02,157864,0
2012-09-20,23.87,23.955,23.31,23.58,134731,0
2012-09-21,23.84,23.96,23.2,23.42,326906,0
2012-09-24,23.2,23.26,22.76,22.88,196014,0
2012-09-25,22.93,23.05,22.27,22.31,254963,0
2012-09-26,22.3,22.33,21.5,21.66,235076,0
2012-09-27,22.02,22.78,21.63,21.93,184538,0
2012-09-28,21.82,22.2,21.52,22.05,174129,0
2012-10-01,22.42,24.12,22.42,23.62,503925,0
2012-10-02,23.74,23.99,23.14,23.46,251309,0
2012-10-03,23.55,24,23.34,23.655,194974,0
2012-10-04,23.93,24.45,23.8,24.39,269139,0
2012-10-05,24.45,25.21,24.39,25.1,354513,0
2012-10-08,24.95,25.37,24.78,24.98,302627,0
2012-10-09,24.98,25.021,24.38,24.45,336797,0
2012-10-10,24.27,24.92,24.27,24.83,102546,0
2012-10-11,24.9,25.33,24.13,24.21,107870,0
2012-10-12,24.24,24.67,24.12,24.4,86430,0
2012-10-15,24.35,24.98,24.25,24.85,89798,0
2012-10-16,24.92,25.56,24.92,25.15,131297,0
2012-10-17,25.17,25.69,25.16,25.53,187991,0
2012-10-18,25.45,25.73,25.44,25.52,160466,0
2012-10-19,25.35,25.89,25.14,25.3,111794,0
2012-10-22,25.07,25.4,25.07,25.33,150630,0
2012-10-23,24.74,25.7,24.74,25.2,230089,0
2012-10-24,25.26,25.738,24.75,25.19,210711,0
2012-10-25,25.4,25.46,24.6,24.89,125463,0
2012-10-26,24.76,24.89,23.71,24.35,196505,0
2012-10-31,24.56,25.81,22.81,25.27,148065,0
2012-11-01,25.27,26,24.77,25.06,133226,0
2012-11-02,25.14,25.45,25.05,25.27,193707,0
2012-11-05,25.22,25.86,24.965,25.71,130222,0
2012-11-06,25.69,27.28,25.69,26.51,323480,0
2012-11-07,26.33,26.64,25.47,25.51,158652,0
2012-11-08,26.47,28.1,26.001,26.76,611274,0
2012-11-09,26.64,26.9,25.55,26.29,173714,0
2012-11-12,26.31,27.6,24.51,26.66,160129,0
2012-11-13,25.57,26.91,25.57,26.31,92699,0
2012-11-14,26.37,26.59,25.44,25.66,159629,0
2012-11-15,25.6,25.8,25.17,25.44,318909,0
2012-11-16,25.36,26.25,25.3,26.1,261100,0
2012-11-19,26.79,28.08,26.505,28.03,414529,0
2012-11-20,28.04,28.97,27.65,28.06,396725,0
2012-11-21,28.13,29.23,28.01,28.14,300185,0
2012-11-23,28.27,28.27,27.9,28.17,59827,0
2012-11-26,28.2,28.55,27.635,27.78,320206,0
2012-11-27,27.71,27.71,27,27.49,356509,0
2012-11-28,27.31,28.12,27.25,27.76,233320,0
2012-11-29,28,28.54,27.61,28.09,309299,0
2012-11-30,27.84,28.32,27.57,28.28,407610,0
2012-12-03,28.31,28.5,27.21,27.65,1370665,0
2012-12-04,27.31,28.19,27.3,28.16,455221,0
2012-12-05,28.1,28.1,27.11,27.2,385151,0
2012-12-06,27.19,27.91,26.85,27.4,296106,0
2012-12-07,27.12,28.43,26.94,28.2,3386859,0
2012-12-10,28.7,29.14,28.21,28.64,571220,0
2012-12-11,28.7,28.83,27.9,28.19,451894,0
2012-12-12,28.34,28.34,27.74,28.21,362695,0
2012-12-13,28.32,28.87,28.07,28.49,397200,0
2012-12-14,28.35,28.5,28.17,28.45,214669,0
2012-12-17,28.89,29.95,28.35,29.76,666558,0
2012-12-18,29.72,30.6,29.42,30.43,661867,0
2012-12-19,30.27,30.84,30.03,30.58,337193,0
2012-12-20,30.51,30.75,30.2,30.52,305248,0
2012-12-21,30,30.7,29.77,30.29,1582623,0
2012-12-24,30.25,30.37,29.94,30.1,117457,0
2012-12-26,30.11,30.28,29.99,30.13,370339,0
2012-12-27,30.17,30.23,29.4,29.99,785731,0
2012-12-28,29.8,30.2,29.66,29.79,247183,0
2012-12-31,29.1,30.79,29.06,30.659,487052,0
2013-01-02,31.11,31.35,30,30.43,557523,0
2013-01-03,30.41,30.79,28.67,28.99,1037321,0
2013-01-04,29.2,29.8,28.89,29.304,553741,0
2013-01-07,29.31,29.59,28.27,28.58,589213,0
2013-01-08,28.77,28.84,28.25,28.44,398693,0
2013-01-09,28.59,28.62,27.83,27.88,327105,0
2013-01-10,27.95,28.37,27.88,28.05,254516,0
2013-01-11,27.94,28.87,27.88,28.76,614428,0
2013-01-14,28.71,28.8,27.44,28.07,459961,0
2013-01-15,28.03,28.65,27.46,28.33,386382,0
2013-01-16,28.3,28.62,28.12,28.32,248298,0
2013-01-17,28.48,28.48,27.83,28,216517,0
2013-01-18,28,28.07,27.68,27.97,456351,0
2013-01-22,27.84,27.91,27.5,27.79,431646,0
2013-01-23,27.72,28.055,27.55,28.01,376159,0
2013-01-24,27.96,29.103,27.96,28.86,439767,0
2013-01-25,28.94,29.02,27.565,27.74,500085,0
2013-01-28,27.86,28.39,27.51,28,494811,0
2013-01-29,28.02,28.37,27.5,28.35,221256,0
2013-01-30,28.12,28.26,27.48,27.55,375566,0
2013-01-31,27.57,29.3,27.57,28.44,746580,0
2013-02-01,28.71,28.71,28.22,28.52,385819,0
2013-02-04,28.72,29.47,28.36,29.34,527544,0
2013-02-05,29.46,30,28.75,29.52,463377,0
2013-02-06,29.48,30.55,29.48,29.98,790596,0
2013-02-07,30.12,30.99,29.18,30.47,1102560,0
2013-02-08,30.55,30.98,30.28,30.34,248258,0
2013-02-11,30.42,30.74,29.65,30.68,339705,0
2013-02-12,31.66,31.77,30.66,31.47,647258,0
2013-02-13,31.88,31.92,31.39,31.68,339629,0
2013-02-14,31.79,31.79,30.87,31.2,433594,0
2013-02-15,31.12,31.935,30.6,31.1,416631,0
2013-02-19,31.26,31.99,31.11,31.81,315094,0
2013-02-20,31.81,31.9,31,31.02,219455,0
2013-02-21,31.11,31.11,30.28,30.46,342391,0
2013-02-22,30.69,30.71,30.02,30.41,257348,0
2013-02-25,30.55,30.61,29.63,29.65,248986,0
2013-02-26,29.84,30.6,29.65,30.22,346606,0
2013-02-27,30.26,32.87,30.26,32.26,673598,0
2013-02-28,32.13,32.838,31.58,32.04,349895,0
2013-03-01,32.14,33.72,31.93,33.18,627841,0
2013-03-04,33.16,34.24,33.07,34.09,648371,0
2013-03-05,34.4,34.64,33.44,33.74,600731,0
2013-03-06,33.94,33.98,33.33,33.45,307718,0
2013-03-07,33.52,34,33.03,33.69,329825,0
2013-03-08,34,34.15,33.42,33.79,468980,0
2013-03-11,33.11,34.33,31.02,34.17,500633,0
2013-03-12,34.28,34.8,34.15,34.29,448031,0
2013-03-13,34.32,35.96,34.1,35.85,844000,0
2013-03-14,35.905,37.91,35.905,36.46,1250833,0
2013-03-15,36.47,37,35.78,36.74,921656,0
2013-03-18,36.5,36.75,36.05,36.61,255448,0
2013-03-19,36.88,37,35.14,36.1,569580,0
2013-03-20,36.41,37.51,36.13,36.88,370903,0
2013-03-21,36.96,37.06,35.83,36.46,351775,0
2013-03-22,36.55,36.68,35.79,36.21,321562,0
2013-03-25,36.5,36.68,35.87,35.97,382748,0
2013-03-26,36,36.13,35.26,35.71,274688,0
2013-03-27,35.52,35.68,34.756,35.05,398576,0
2013-03-28,35.13,36.11,34.92,35.94,425819,0
2013-04-01,36.23,36.41,35.06,35.28,546422,0
2013-04-02,35.89,36.75,35.58,36.08,665483,0
2013-04-03,40.4,41.36,37.6,39.01,2910966,0
2013-04-04,39.85,44.91,39.05,44.11,1883912,0
2013-04-05,43.26,44.77,42.22,43.72,1660726,0
2013-04-08,43.94,44.83,42.32,42.7,949351,0
2013-04-09,42.7,43.25,42.41,42.7,466816,0
2013-04-10,42.7,43.45,42.34,43.37,394851,0
2013-04-11,43.37,44.38,43.122,43.98,524141,0
2013-04-12,44.2,44.5,43.02,43.79,331239,0
2013-04-15,43.69,43.74,40.781,41.23,651823,0
2013-04-16,41.63,41.94,41.2,41.34,582941,0
2013-04-17,41.21,41.42,40.51,41.02,455201,0
2013-04-18,41.2,41.478,39.51,39.96,319039,0
2013-04-19,39.85,41.95,39.81,41.42,468247,0
2013-04-22,41.59,42.24,40.75,41.22,463721,0
2013-04-23,41.5,42.69,41.3,42.42,366004,0
2013-04-24,43.34,44.32,43,43.82,493992,0
2013-04-25,44.44,45.18,43.82,44.86,608768,0
2013-04-26,44.82,44.92,44.181,44.35,433468,0
2013-04-29,44.48,44.96,43.46,43.56,400379,0
2013-04-30,43.5,43.72,42.67,43.31,752809,0
2013-05-01,43.02,43.12,40.81,41.96,718450,0
2013-05-02,42.25,42.7,40.85,42.56,1210569,0
2013-05-03,43.28,43.97,42.28,43.01,768699,0
2013-05-06,43.14,44.31,42.06,44.07,473951,0
2013-05-07,44.13,44.89,43.64,44.59,376368,0
2013-05-08,44.43,45.52,44.335,45.07,559344,0
2013-05-09,45.12,45.29,44.18,44.54,389588,0
2013-05-10,45.09,48.21,44.935,45.94,924713,0
2013-05-13,46.01,48.81,45.8,48.33,586971,0
2013-05-14,48.25,48.93,47.19,48,460778,0
2013-05-15,47.61,48.56,47.46,47.9,546851,0
2013-05-16,47.95,47.96,46.8,46.93,551509,0
2013-05-17,47.14,48.51,47.05,48.21,412147,0
2013-05-20,48.03,48.13,47.21,47.37,534345,0
2013-05-21,47.83,49.54,47.215,49.34,434820,0
2013-05-22,49.25,50.33,46.561,46.87,658663,0
2013-05-23,46.38,48.505,46.38,48.14,733476,0
2013-05-24,47.73,47.81,46.858,47.7,282810,0
2013-05-28,48.54,50.138,48.22,48.71,416475,0
2013-05-29,48.54,48.73,47.41,48.57,241503,0
2013-05-30,48.88,49.87,48.64,49.79,410900,0
2013-05-31,49.79,50.59,49.17,49.23,447514,0
2013-06-03,49.53,50.06,48.69,49.65,664868,0
2013-06-04,49.96,50.44,47.71,48.5,715215,0
2013-06-05,48.3,49.36,47.01,48.46,793017,0
2013-06-06,52.9,54,49.14,53.96,1521993,0
2013-06-07,54.53,54.73,52.84,53.33,716146,0
2013-06-10,53.69,55.2,53.02,54.72,670461,0
2013-06-11,54,54.495,52.77,53.34,379104,0
2013-06-12,52.23,52.51,50.8,50.96,694384,0
2013-06-13,50.83,52.445,50.83,52.3,449059,0
2013-06-14,52.47,52.93,51.39,51.58,243677,0
2013-06-17,52.2,52.505,51.5,52.43,427508,0
2013-06-18,52.5,53.5,52.32,53.41,317942,0
2013-06-19,53.41,54.26,52.8,53.59,316410,0
2013-06-20,53.09,53.475,51.4,51.75,385171,0
2013-06-21,52.03,52.22,48.7,49.89,915531,0
2013-06-24,48.6,49.4,47.31,48.82,647490,0
2013-06-25,49.23,50.61,49.035,50.45,375293,0
2013-06-26,50.99,51.131,50,50.61,308691,0
2013-06-27,51.17,51.91,50.61,51.79,269257,0
2013-06-28,51.77,52.24,51.33,51.76,1350840,0
2013-07-01,52.07,53.63,51.8,53.15,415971,0
2013-07-02,53.44,54.33,52.7,53.59,485353,0
2013-07-03,53.16,53.9,53.01,53.5,102368,0
2013-07-05,54.47,54.49,52.91,53.6,201758,0
2013-07-08,53.84,54.92,53.57,54.63,248158,0
2013-07-09,54.95,55.93,54.1,55.19,244358,0
2013-07-10,55.33,55.6,53.511,55.12,343492,0
2013-07-11,56,56.51,55.58,55.82,511017,0
2013-07-12,55.69,58.4,55.55,57.96,576540,0
2013-07-15,57.8,59.275,56.9,58.35,699330,0
2013-07-16,58.42,58.68,57.61,58.48,502932,0
2013-07-17,59.18,59.18,57.865,57.94,243672,0
2013-07-18,57.87,58.28,57.36,57.78,168674,0
2013-07-19,57.73,58.02,56.72,56.92,261433,0
2013-07-22,56.87,58.249,56.4,57.86,352131,0
2013-07-23,59.84,61,58.73,59.49,466882,0
2013-07-24,59.69,60.26,59.51,59.92,321200,0
2013-07-25,59.71,62.33,59.62,62.25,428087,0
2013-07-26,62.27,62.77,60,62.19,896918,0
2013-07-29,62.05,62.5,61.591,62.22,313177,0
2013-07-30,62.53,64.42,62.318,63.73,453648,0
2013-07-31,64.32,65.019,64.2,64.672,427314,0
2013-08-01,65.42,66.28,65.29,65.82,282696,0
2013-08-02,65.77,66.58,64.98,65.47,330003,0
2013-08-05,65.58,65.6,64.35,65,272476,0
2013-08-06,66.34,66.46,64.31,65.21,326657,0
2013-08-07,65.2,65.21,63.2,63.93,481219,0
2013-08-08,64.47,66.135,64.47,65.1,310977,0
2013-08-09,65.2,66.12,64.9,65.45,340276,0
2013-08-12,65,67.47,64.67,67.11,380214,0
2013-08-13,67.36,68.18,66.751,68.05,339337,0
2013-08-14,68.24,68.73,66.92,67.67,221195,0
2013-08-15,66.71,67.48,64.56,64.79,378385,0
2013-08-16,64.87,65.7,63.651,64.168,430955,0
2013-08-19,64.02,64.23,61.81,61.84,684986,0
2013-08-20,62.49,64.97,62.1,62.93,723889,0
2013-08-21,62.84,63.7,62.09,62.17,461788,0
2013-08-22,62.28,64.06,62.14,63.82,218502,0
2013-08-23,64.05,64.238,62.5,62.73,320629,0
2013-08-26,62.96,66.16,62.96,65.14,341059,0
2013-08-27,63.95,64.87,62.38,62.38,401558,0
2013-08-28,62.4,66.719,62.4,66.02,594512,0
2013-08-29,66.01,68.52,66.01,68.2,355418,0
2013-08-30,68.2,68.3,66.17,66.61,382371,0
2013-09-03,67.85,69.32,67.2,67.96,537059,0
2013-09-04,67.93,68.85,67.1,68.31,1249202,0
2013-09-05,60.04,64.53,59.1,60.36,6351445,0
2013-09-06,60.69,60.77,51.85,53.19,7425921,0
2013-09-09,53.54,55.17,52.53,53.1,2483296,0
2013-09-10,53.17,55.24,53.17,55.2,1649726,0
2013-09-11,54.74,56.47,54.51,55.93,1577197,0
2013-09-12,55.69,55.95,52.55,53.01,1470280,0
2013-09-13,53.05,54.4,52.8,52.88,956677,0
2013-09-16,53.46,53.61,50.77,51,1286605,0
2013-09-17,51.05,53.83,51,53.28,1392358,0
2013-09-18,52.89,53.38,51.4,51.75,888151,0
2013-09-19,52.07,52.39,51.03,51.61,451674,0
2013-09-20,51.9,52.14,51.06,51.26,750798,0
2013-09-23,51.14,51.19,47.65,49.48,1192807,0
2013-09-24,49.36,51.75,49.21,50.68,704300,0
2013-09-25,50.61,51.98,49.65,51.02,610119,0
2013-09-26,51.32,53.27,51.32,52.44,723100,0
2013-09-27,52,52.36,50.75,50.91,439441,0
2013-09-30,50.83,50.83,49.36,50.03,883733,0
2013-10-01,49.88,52.97,49.58,52.05,684875,0
2013-10-02,51.81,52.91,51.12,52.83,882200,0
2013-10-03,52.55,53.73,51.24,52.43,800500,0
2013-10-04,52.36,55.79,51.72,55.65,1173700,0
2013-10-07,54.95,55.31,53.89,53.92,807000,0
2013-10-08,53.86,55.07,52.13,52.8,1052000,0
2013-10-09,53.19,54.59,51.61,53.67,1027700,0
2013-10-10,55.1,58.43,54.56,58.4,1847082,0
2013-10-11,57.97,59.12,57.42,58.84,893491,0
2013-10-14,58.75,60.6,58.23,60.3,896080,0
2013-10-15,60.28,60.54,58.73,59.96,740598,0
2013-10-16,60.47,63.11,60.05,62.1,1002292,0
2013-10-17,61.51,61.9,58.91,61.72,839800,0
2013-10-18,62.16,63.1,61.51,62.41,504500,0
2013-10-21,62.27,62.84,61.33,62.68,421007,0
2013-10-22,62.79,63.97,61.1,61.85,634600,0
2013-10-23,61.24,61.87,60.12,60.72,620200,0
2013-10-24,60.69,62.17,60.51,61.78,674100,0
2013-10-25,62.01,62.97,60.4,61.64,902301,0
2013-10-28,62.21,63.17,60.61,60.88,729300,0
2013-10-29,60.87,61.6,59.6,60.86,594300,0
2013-10-30,61.02,61.94,60.82,61.31,460100,0
2013-10-31,61.53,61.53,59.08,60.44,806679,0
2013-11-01,60.86,61.71,60,61.51,803300,0
2013-11-04,61.74,62.52,61.05,62.31,411737,0
2013-11-05,61.54,63.32,61.13,63.04,476800,0
2013-11-06,63.36,63.48,59.13,60.05,735200,0
2013-11-07,60.31,60.45,54.78,56.6,1517600,0
2013-11-08,56.56,58.62,55.72,58.55,686000,0
2013-11-11,58.53,59.68,57.99,58.79,891000,0
2013-11-12,58.78,61.33,58.69,60.41,725000,0
2013-11-13,60.43,62.49,60.25,61.99,696988,0
2013-11-14,62.13,62.74,61,62.41,468300,0
2013-11-15,62.49,63.59,62.36,63.17,450000,0
2013-11-18,63.21,63.93,61.92,62.05,574000,0
2013-11-19,62.01,62.8,60.8,61.58,854235,0
2013-11-20,61.83,61.83,58,58.3,819500,0
2013-11-21,58.91,60.8,58.3,60.51,795800,0
2013-11-22,60.83,61.99,59.14,60.2,689100,0
2013-11-25,60.32,61,59.35,59.49,565900,0
2013-11-26,59.66,60.49,58.9,59.98,565900,0
2013-11-27,59.85,59.98,58.32,59,874900,0
2013-11-29,59.21,60.95,58.78,60.33,386553,0
2013-12-02,60.14,60.14,58.44,59.09,792300,0
2013-12-03,58.58,59.71,56.26,58.34,1096700,0
2013-12-04,58.09,59.4,57.61,58.46,1424260,0
2013-12-05,67.87,71.69,64.2,69.82,6884301,0
2013-12-06,70.66,76.22,69.89,72.99,3922200,0
2013-12-09,73.24,75.12,73.02,75.01,1466000,0
2013-12-10,74.6,76.82,74.53,76,1328300,0
2013-12-11,76.5,78.46,75,75.25,1767400,0
2013-12-12,74.84,76.25,74.54,75.42,823199,0
2013-12-13,75.77,76.04,73.9,74.62,761800,0
2013-12-16,75.01,77.16,74.26,76.56,1161325,0
2013-12-17,76.72,77.49,76.1,76.67,778700,0
2013-12-18,76.78,77.24,74.05,75.41,1453300,0
2013-12-19,75.05,75.65,74.19,74.59,691800,0
2013-12-20,74.87,75.19,74,75,1264400,0
2013-12-23,76,79.15,75.31,78.08,1122800,0
2013-12-24,77.98,79.299,77.81,78.5,325349,0
2013-12-26,78.88,80.34,78.01,79.24,953200,0
2013-12-27,79.52,80.2,76.78,77.62,409700,0
2013-12-30,78.27,78.45,76.94,77.34,587300,0
2013-12-31,77.8,78.79,77.26,78.69,872000,0
2014-01-02,78.12,79.02,76.75,77.03,785284,0
2014-01-03,77.67,78.1,76.16,77.63,575668,0
2014-01-06,77.54,77.75,76,76.22,723900,0
2014-01-07,76.53,76.99,74.32,74.61,648700,0
2014-01-08,74.65,75.63,73.61,74,801100,0
2014-01-09,74.01,74.1,72.1,72.24,870485,0
2014-01-10,72.01,73,68.83,70.55,1645100,0
2014-01-13,70.45,70.75,67.22,67.55,995400,0
2014-01-14,67.8,68.5,66.52,66.86,679500,0
2014-01-15,66.98,67.73,65.18,66.95,1201000,0
2014-01-16,63.61,70.6,62.688,69.57,2584034,0
2014-01-17,69.64,69.8,67.01,67.35,935500,0
2014-01-21,68.5,68.88,66.08,66.5,678800,0
2014-01-22,66.34,67.32,65.99,67.25,498100,0
2014-01-23,67.14,71.31,65.98,70.29,1497300,0
2014-01-24,69.77,70.59,69.05,69.49,1111016,0
2014-01-27,69.49,69.85,64.15,65.56,1120400,0
2014-01-28,65.51,66.48,63.36,64.11,1647796,0
2014-01-29,63.31,63.93,61.35,61.89,1289700,0
2014-01-30,62.7,64.1,62.42,63.39,1161300,0
2014-01-31,62.32,62.95,59.89,60.71,1713592,0
2014-02-03,61.152,61.152,56.61,58.03,1579470,0
2014-02-04,58.22,59.49,55.62,56.02,1571093,0
2014-02-05,55.13,57.74,54.74,56.87,1028448,0
2014-02-06,56.78,58.27,55.2,55.42,1253623,0
2014-02-07,55.42,58,55.32,57.4,1013467,0
2014-02-10,57.91,58.99,57.06,58.1,1120705,0
2014-02-11,58.154,58.99,56.627,57.35,1292095,0
2014-02-12,57.21,58.399,56.74,57.48,1110698,0
2014-02-13,56.89,57.51,56.15,56.48,787581,0
2014-02-14,56.2,57.73,53.66,53.84,1055876,0
2014-02-18,54.74,56.46,53.17,56.26,1504033,0
2014-02-19,56.25,58.34,55.74,55.8,1252364,0
2014-02-20,35.49,38.52,31.88,31.89,25249812,0
2014-02-21,33.39,34.58,32.61,33.16,8206765,0
2014-02-24,33.59,35.12,33.3,33.67,3211708,0
2014-02-25,34.22,34.74,33.71,34.53,2159410,0
2014-02-26,34.68,36.18,34.45,35.98,2800884,0
2014-02-27,36.28,36.94,35.8,36.63,2526009,0
2014-02-28,36.66,37.04,35.35,35.8,1997192,0
2014-03-03,35.03,36.39,35.02,35.83,1331317,0
2014-03-04,36.31,36.33,35.47,35.5,1560266,0
2014-03-05,35.5,35.93,35.3,35.56,849536,0
2014-03-06,35.6,35.67,34.25,35.15,1541275,0
2014-03-07,34.71,35.43,34.44,34.79,1449441,0
2014-03-10,35.07,35.34,34.57,34.93,762145,0
2014-03-11,34.81,34.93,32.9,33.27,1798013,0
2014-03-12,32.83,33.74,32.5,33.25,986894,0
2014-03-13,33.33,33.44,31.8,31.85,1724300,0
2014-03-14,31.73,32.086,31.17,31.6,1481067,0
2014-03-17,31.55,32.31,31.31,31.55,1404092,0
2014-03-18,31.61,33.1,31.48,32.84,1339847,0
2014-03-19,32.56,32.99,32.16,32.48,874359,0
2014-03-20,32.28,33.58,32.07,33.31,1014245,0
2014-03-21,33.25,33.93,33.04,33.41,1373271,0
2014-03-24,33.46,34.53,32.72,34.47,1386484,0
2014-03-25,34.5,34.96,33.42,34.09,1518633,0
2014-03-26,33.65,35.18,33.62,34.52,2213300,0
2014-03-27,36.83,39.9,35.34,39.02,5904313,0
2014-03-28,39.41,39.69,38.14,38.78,2449786,0
2014-03-31,39,39.86,38.43,38.85,2584042,0
2014-04-01,39.02,41.3,38.91,40.61,1903070,0
2014-04-02,40.49,41.69,40.05,40.64,1105628,0
2014-04-03,40.53,41.57,40.25,41.14,1099676,0
2014-04-04,41.31,41.54,39.03,39.53,1222553,0
2014-04-07,39.5,40.08,37.94,38.59,947088,0
2014-04-08,38.41,39.71,38.24,39.34,963115,0
2014-04-09,39.38,40.33,38.68,40.18,763877,0
2014-04-10,40.01,40.01,39.152,39.52,805780,0
2014-04-11,38.87,39.59,37.95,39.52,1052499,0
2014-04-14,39.75,40.2,39.07,39.71,934257,0
2014-04-15,40.41,45.85,39.99,45.48,3134925,0
2014-04-16,45.53,45.99,43.111,43.47,1303000,0
2014-04-17,43.15,43.75,42.47,43.51,748144,0
2014-04-21,43.48,44.84,43.3,43.64,945085,0
2014-04-22,43.6,48.37,43.57,46.98,4360305,0
2014-04-23,46.58,46.98,45.62,45.74,1092448,0
2014-04-24,46.48,46.75,45.6,46.61,753337,0
2014-04-25,46.22,46.22,44.57,44.86,680399,0
2014-04-28,45.05,46.51,44.7,45.37,1093581,0
2014-04-29,45.77,46.1,45.05,45.46,819054,0
2014-04-30,45,45.14,43.07,44.23,1010224,0
2014-05-01,44.29,45.13,43.31,43.7,827001,0
2014-05-02,43.26,44.56,43.26,44,832208,0
2014-05-05,43.62,44.16,43.05,43.45,580605,0
2014-05-06,43.21,43.41,40.69,41.24,1012466,0
2014-05-07,41.1,41.738,39.7,40.8,998320,0
2014-05-08,40.66,43.24,40.1,41.3,843473,0
2014-05-09,41.27,42.18,40.76,41.19,660052,0
2014-05-12,41,43.39,40.88,42.58,922394,0
2014-05-13,42.57,42.83,41.21,41.79,800524,0
2014-05-14,41.55,41.9,40.56,40.76,546644,0
2014-05-15,40.51,40.79,39.33,40.69,736159,0
2014-05-16,41.12,42.17,40.69,42.11,741800,0
2014-05-19,41.87,43.08,41.53,42.9,632878,0
2014-05-20,42.55,43.34,41.21,41.9,1063561,0
2014-05-21,42.01,42.74,41.72,42.44,544426,0
2014-05-22,42.93,44.91,41.93,44.84,713716,0
2014-05-23,44.92,45.85,43.7,45.06,460804,0
2014-05-27,45.63,46.45,45.24,45.92,507701,0
2014-05-28,45.64,45.76,44.858,45.44,351420,0
2014-05-29,46.1,47.04,45.13,46.76,789916,0
2014-05-30,46.85,47.65,46.35,46.64,1203095,0
2014-06-02,51.5,51.5,47.8,49.87,2854554,0
2014-06-03,50,50.33,47.87,48.32,1080713,0
2014-06-04,48.03,48.9,47.11,47.48,807039,0
2014-06-05,47.2,47.8,44.79,45.91,1433847,0
2014-06-06,45.97,46.47,45.4,46.1,781020,0
2014-06-09,46.17,46.99,44.4,44.98,1045979,0
2014-06-10,44.82,45,43.77,44.18,681100,0
2014-06-11,44.1,44.18,42.72,43.12,879846,0
2014-06-12,42.83,42.94,41.94,42.19,852950,0
2014-06-13,42.35,43.23,41.44,42.55,1168621,0
2014-06-16,42.56,46.22,42.56,45.79,1202077,0
2014-06-17,45.97,48.24,45.31,48,1340340,0
2014-06-18,47.82,48.83,47.45,47.94,789149,0
2014-06-19,48.05,48.49,47.46,48,609848,0
2014-06-20,48.22,49.08,48.22,48.75,1064253,0
2014-06-23,48.31,49.57,47.95,49.11,631575,0
2014-06-24,48.74,49,46.97,47.2,792986,0
2014-06-25,46.79,48.69,46.42,48.55,485043,0
2014-06-26,48.39,49.235,47.75,48.69,461693,0
2014-06-27,48.35,49.03,48.26,48.79,983691,0
2014-06-30,48.58,49.43,48.52,49.39,401498,0
2014-07-01,49.34,51.14,49.31,50.99,672288,0
2014-07-02,50.78,51.85,50.75,51.03,771400,0
2014-07-03,51.01,51.99,50.11,50.75,295160,0
2014-07-07,50.69,50.69,49.68,49.73,334604,0
2014-07-08,49.44,49.485,47.24,47.33,530622,0
2014-07-09,47.35,48.32,46.96,47.66,340343,0
2014-07-10,46.74,47.58,45.94,46.07,709027,0
2014-07-11,45.42,45.42,43.39,44.45,1326838,0
2014-07-14,44.79,44.79,43.72,44.42,553506,0
2014-07-15,44.21,44.88,43.2,43.3,1375944,0
2014-07-16,43.55,44.22,42.53,42.99,689396,0
2014-07-17,42.87,43.14,41.56,41.65,534754,0
2014-07-18,41.87,43.45,41.61,43.4,775318,0
2014-07-21,43.14,43.38,42.31,43.13,573216,0
2014-07-22,43.23,43.8,42.756,42.94,361021,0
2014-07-23,42.9,43.389,41.64,41.79,794982,0
2014-07-24,41.74,42.177,40.31,41.2,1153315,0
2014-07-25,40.92,41.5,40.6,40.81,498314,0
2014-07-28,41,41,39.72,39.93,784670,0
2014-07-29,39.94,40.62,39.72,40.08,491458,0
2014-07-30,40.32,41.27,40.2,40.93,528811,0
2014-07-31,40.5,40.98,39.88,40,659440,0
2014-08-01,40.01,40.45,39.55,40.32,614505,0
2014-08-04,40.47,41.24,39.79,40.37,336060,0
2014-08-05,40.02,41.55,39.99,40.54,437160,0
2014-08-06,40.29,42.41,40.09,42.25,656768,0
2014-08-07,42.26,42.3,40.87,41.04,530720,0
2014-08-08,41.19,42.7,40.881,42.58,517838,0
2014-08-11,42.72,43.24,42.3,42.49,345258,0
2014-08-12,42.47,42.86,41.32,41.41,338171,0
2014-08-13,41.41,41.88,40.35,41.01,594552,0
2014-08-14,41.22,41.56,40.48,41.48,245503,0
2014-08-15,41.8,41.8,40.65,41.02,496011,0
2014-08-18,41.46,42.88,41.03,42.83,437873,0
2014-08-19,43.06,44.83,42.91,43.53,632915,0
2014-08-20,43.29,43.67,42.21,42.81,495437,0
2014-08-21,42.63,44.56,42.29,44.24,460011,0
2014-08-22,44.11,44.13,42.5,43.69,534117,0
2014-08-25,43.84,45.92,43.84,45.88,507369,0
2014-08-26,45.54,46.59,45.23,45.87,561400,0
2014-08-27,45.79,46.292,44.77,45.64,480265,0
2014-08-28,45.31,45.97,44.539,44.73,554166,0
2014-08-29,44.59,45.51,44.11,44.83,885992,0
2014-09-02,32.28,33.65,30.84,31,14247491,0
2014-09-03,31.37,31.5,30.05,30.42,5923191,0
2014-09-04,30.42,30.87,29,29.43,4558727,0
2014-09-05,29.2,29.24,27.3,29.01,5213796,0
2014-09-08,29.53,30.54,29.4,30.46,3855291,0
2014-09-09,30.52,30.92,30.36,30.6,1632697,0
2014-09-10,30.52,30.82,29.9,30.24,1191762,0
2014-09-11,30.1,30.82,30.05,30.72,1639698,0
2014-09-12,30.84,31.44,30.46,31.1,1755725,0
2014-09-15,30.52,30.67,29.05,29.39,1485793,0
2014-09-16,29.3,29.5,28.73,29.19,931309,0
2014-09-17,29.17,29.91,29.01,29.49,791462,0
2014-09-18,29.52,29.6,28.43,28.99,1373202,0
2014-09-19,28.88,29.08,27.81,28.21,1816729,0
2014-09-22,28.07,28.07,27.23,27.47,1180082,0
2014-09-23,27.36,28,27.35,27.37,1157665,0
2014-09-24,27.38,27.99,26.6,27.96,2338256,0
2014-09-25,27.6,28.32,27.57,27.97,1051085,0
2014-09-26,28.01,28.84,27.97,28.83,955749,0
2014-09-29,28.73,31.18,28.43,30.7,4968615,0
2014-09-30,30.6,31.63,29.9,30.27,2355444,0
2014-10-01,30.21,30.71,29.63,29.7,949065,0
2014-10-02,29.89,31.39,29.76,31.15,1362912,0
2014-10-03,31.36,33,31.32,32.94,1481485,0
2014-10-06,34.23,34.87,32.6,32.68,2247886,0
2014-10-07,32.54,32.54,28.51,28.55,2786960,0
2014-10-08,28.66,29.632,27.09,28.22,2086892,0
2014-10-09,28.96,28.96,26.78,26.98,1297350,0
2014-10-10,26.74,28.715,26.66,28.28,1569588,0
2014-10-13,28.06,29.04,27.87,28.54,783067,0
2014-10-14,28.61,29.49,28.26,29.28,737245,0
2014-10-15,28.86,30.24,28.01,29.93,813675,0
2014-10-16,29.23,30.42,29.22,30.23,672420,0
2014-10-17,30.56,30.7,29.36,29.9,720616,0
2014-10-20,29.67,30.203,29.333,29.76,603974,0
2014-10-21,29.81,31.2,29.451,31.07,759175,0
2014-10-22,31.07,31.53,29.45,29.57,997561,0
2014-10-23,29.98,31.24,29.68,30.79,966398,0
2014-10-24,30.69,31.545,30.08,31.31,601778,0
2014-10-27,31.25,31.87,30.56,31.66,680167,0
2014-10-28,31.88,32.21,31.2,32.03,657217,0
2014-10-29,31.99,32.21,31.01,31.7,563682,0
2014-10-30,31.55,32.05,30.84,31.78,630531,0
2014-10-31,32.15,32.31,30.57,31.11,869063,0
2014-11-03,30.97,32.055,30.81,31.6,504023,0
2014-11-04,31.4,31.69,30.16,30.66,594995,0
2014-11-05,30.8,31.6,30.7,31.24,365580,0
2014-11-06,31.57,32.1,31.11,31.55,420751,0
2014-11-07,31.44,32.235,31.27,32.11,505834,0
2014-11-10,32.03,32.6,31.13,31.46,370279,0
2014-11-11,31.35,32.3,30.96,32.15,317473,0
2014-11-12,31.53,32.47,31.53,32.29,812796,0
2014-11-13,32.23,32.46,31.13,31.68,329047,0
2014-11-14,31.62,32.09,31.53,31.55,277179,0
2014-11-17,31.95,33,31.65,32.32,634889,0
2014-11-18,32.35,32.94,32.21,32.5,515375,0
2014-11-19,32.48,33,32.116,32.52,373614,0
2014-11-20,32.58,34.58,32.57,34.22,958376,0
2014-11-21,34.63,35.18,33.86,34.01,845224,0
2014-11-24,34,35.9,33.91,35.62,947475,0
2014-11-25,35.85,36.12,35.193,35.32,585140,0
2014-11-26,35.46,36.04,34.8,35,458794,0
2014-11-28,34.58,35,34.14,34.3,523776,0
2014-12-01,34.07,34.07,32.4,33.09,776040,0
2014-12-02,33.28,35.15,32.77,35.09,696657,0
2014-12-03,34.84,35.925,34.78,35.11,448313,0
2014-12-04,34.71,35.3,34.376,34.56,596245,0
2014-12-05,34.52,35.4,34.467,35.25,417742,0
2014-12-08,35.07,36,34.86,35.09,1161825,0
2014-12-09,22.29,23.7,19.57,20.83,9051987,0
2014-12-10,21.26,21.27,17.98,18.22,4801927,0
2014-12-11,18.52,18.6,17,17.09,2916243,0
2014-12-12,17,17.67,15.3,17.44,4754569,0
2014-12-15,17.59,17.85,15.64,15.78,2998306,0
2014-12-16,15.9,16.24,14.02,14.15,2663090,0
2014-12-17,14.21,16.19,14.03,16.09,4282944,0
2014-12-18,16.28,16.93,15.03,16.8,3961013,0
2014-12-19,16.84,16.96,16.12,16.64,2688285,0
2014-12-22,16.63,16.96,16.26,16.94,933378,0
2014-12-23,16.93,17.83,16.73,17,1013299,0
2014-12-24,17.1,18.41,17.03,18.23,1096721,0
2014-12-26,18.28,18.88,17.79,18.09,1256319,0
2014-12-29,17.96,18.49,17.58,18.35,705569,0
2014-12-30,18.21,19.35,18.14,18.25,1037837,0
2014-12-31,18.19,19,18.19,18.69,844189,0
2015-01-02,18.8,19.11,17.91,18.79,860179,0
2015-01-05,18.6,19.55,18.01,18.4,1177156,0
2015-01-06,18.51,18.65,17.33,17.38,1173092,0
2015-01-07,17.8,18.75,17.72,18.03,1015055,0
2015-01-08,19.18,21.57,17.91,18.66,4563931,0
2015-01-09,18.55,18.77,17.73,18.06,1147449,0
2015-01-12,17.97,18.37,17.35,18.28,951264,0
2015-01-13,18.41,19.09,18.05,18.68,985496,0
2015-01-14,18.26,18.6,17.83,18.26,1121609,0
2015-01-15,18.12,18.49,17.52,17.62,933961,0
2015-01-16,17.58,17.9,17.31,17.51,694488,0
2015-01-20,17.58,17.58,15.65,15.85,1949311,0
2015-01-21,15.9,16.3,15.26,15.46,1181734,0
2015-01-22,15.56,15.99,14.98,15.345,1157714,0
2015-01-23,15.12,16.062,15.05,16.02,1322867,0
2015-01-26,15.96,16.14,15.48,15.685,711437,0
2015-01-27,15.41,16.49,15.4,16.24,932695,0
2015-01-28,16.26,16.38,15.5,15.53,1062547,0
2015-01-29,15.6,15.82,15.12,15.82,816181,0
2015-01-30,15.74,15.91,15.24,15.74,869780,0
2015-02-02,15.9,16.33,15.11,15.73,1027219,0
2015-02-03,15.75,16.54,15.7,16.52,895097,0
2015-02-04,16.5,16.8,16.2,16.65,1166273,0
2015-02-05,17.54,20.81,17.54,20.72,5054003,0
2015-02-06,20.58,22.68,19.95,22.49,2445581,0
2015-02-09,23.3,25.67,23.24,24.39,5916436,0
2015-02-10,24.5,25.345,23.51,25.11,1428756,0
2015-02-11,25.1,25.27,24.34,24.88,1235588,0
2015-02-12,24.95,25.027,24.49,24.76,534198,0
2015-02-13,24.84,25.23,24.47,24.69,558415,0
2015-02-17,24.7,25.26,24.57,25.26,471850,0
2015-02-18,24.93,25.7,24.75,25.3,365177,0
2015-02-19,25.28,25.98,24.955,25.67,582694,0
2015-02-20,25.75,26.41,25.14,25.6,635793,0
2015-02-23,25.56,25.85,25.11,25.82,537046,0
2015-02-24,26.02,26.02,25.16,25.55,331181,0
2015-02-25,25.48,25.77,25.121,25.45,504061,0
2015-02-26,25.61,25.8,25.4,25.64,365917,0
2015-02-27,25.62,25.97,24.82,25.85,729687,0
2015-03-02,25.85,26.06,25.02,25.19,520200,0
2015-03-03,25.23,25.48,24.68,25.36,607500,0
2015-03-04,25.37,26.1,24.67,26.07,577800,0
2015-03-05,25.56,28.24,24.14,28.16,1986000,0
2015-03-06,28.12,28.41,27.43,27.86,1040400,0
2015-03-09,27.77,28,25.87,26,984200,0
2015-03-10,25.61,25.92,23.83,23.99,1222700,0
2015-03-11,24.25,27.94,24.25,27.5,1889300,0
2015-03-12,27.5,28.89,27.5,27.88,730100,0
2015-03-13,27.79,28.6,26.54,27.39,556200,0
2015-03-16,27.39,27.77,26.72,27.13,396100,0
2015-03-17,27.08,28.14,26.52,27.95,361200,0
2015-03-18,28.05,28.7,27.3,28.49,481400,0
2015-03-19,28.22,28.8,27.76,28.24,376400,0
2015-03-20,28.63,29.42,27.88,27.96,1154100,0
2015-03-23,28.02,28.46,27.75,27.81,385300,0
2015-03-24,27.98,29.36,27.75,28.99,980200,0
2015-03-25,28.87,29.31,28.16,28.55,727600,0
2015-03-26,28.32,29,27.41,28.39,757200,0
2015-03-27,30.77,31.49,29.01,29.79,1427500,0
2015-03-30,30,31,28.26,28.67,1567300,0
2015-03-31,27.93,33.78,26.5,30.28,6232975,0
2015-04-01,30.37,31,29.47,30.09,1861600,0
2015-04-02,30.09,31.18,30.02,30.84,1040200,0
2015-04-06,30.53,32.88,30.15,32.44,1414900,0
2015-04-07,32.35,32.89,31.44,31.47,701503,0
2015-04-08,31.97,32.25,30.76,31.77,865500,0
2015-04-09,31.67,32.51,31.665,32.16,737000,0
2015-04-10,32.19,32.52,32.05,32.37,630300,0
2015-04-13,32.35,33.05,32.09,32.3,545900,0
2015-04-14,32.39,33.3,32.11,32.92,553100,0
2015-04-15,32.92,33.63,32.58,32.59,542895,0
2015-04-16,32.41,33.07,31.618,31.87,616978,0
2015-04-17,31.74,31.87,30.09,30.45,1264900,0
2015-04-20,30.78,31.08,30.35,30.54,579895,0
2015-04-21,30.8,30.8,29.77,29.99,858073,0
2015-04-22,30.24,31,29.22,30.39,719016,0
2015-04-23,30.54,31.75,30.36,30.7,599700,0
2015-04-24,30.82,31.59,30.61,30.85,405187,0
2015-04-27,31.02,31.48,30.14,30.22,488800,0
2015-04-28,30.26,30.57,29.172,29.71,371513,0
2015-04-29,29.49,29.52,28.03,28.54,584500,0
2015-04-30,28.43,28.56,27.52,27.97,584900,0
2015-05-01,27.96,29.61,27.96,29.38,546500,0
2015-05-04,29.53,30.23,29.1,30.05,426300,0
2015-05-05,32.32,32.5,30.16,31.07,929900,0
2015-05-06,31.32,31.33,29.73,30.67,458097,0
2015-05-07,30.92,33.76,30.9,32.67,1194763,0
2015-05-08,33,33.46,32.31,32.9,614000,0
2015-05-11,34.53,36.55,33.52,36.31,1306000,0
2015-05-12,36.12,38.38,35.02,37.8,1327949,0
2015-05-13,37.89,38.88,37.09,38.85,807336,0
2015-05-14,38.71,39.26,37.84,39.03,831200,0
2015-05-15,38.92,40,38.61,39.99,586794,0
2015-05-18,40,41.91,39.78,41.51,928586,0
2015-05-19,41.5,41.6,39.5,41.02,1263288,0
2015-05-20,40.52,41.13,39.81,40.64,519400,0
2015-05-21,40.78,40.78,39.9,40.1,365400,0
2015-05-22,39.21,40.9,38.8,40.01,624600,0
2015-05-26,40.06,40.06,39.11,39.54,403591,0
2015-05-27,39.83,39.9,36.62,36.9,2262200,0
2015-05-28,36.96,38.2,36.37,37.31,1034842,0
2015-05-29,37.68,38.01,36.92,36.99,871000,0
2015-06-01,37.28,37.725,35.36,35.54,1234130,0
2015-06-02,38.39,40.5,36.42,38.07,4224434,0
2015-06-03,38.4,40.15,37.31,38.54,2184700,0
2015-06-04,38.5,39.19,37.01,38.99,1517600,0
2015-06-05,38.77,39.24,37.9,38.36,651000,0
2015-06-08,38.4,38.4,37.38,37.72,413100,0
2015-06-09,38.5,39.278,36.82,39.22,546979,0
2015-06-10,39.22,39.98,38.63,39.8,609613,0
2015-06-11,40.15,40.75,39.45,39.99,532640,0
2015-06-12,39.66,40.65,39.43,40.43,426800,0
2015-06-15,40.33,41.1,39.86,40.99,651600,0
2015-06-16,40.91,41.12,40.23,40.36,411100,0
2015-06-17,40.63,40.63,39.76,39.82,549200,0
2015-06-18,40.02,41.28,39.86,40.86,484700,0
2015-06-19,41.06,41.45,40.69,41.25,805500,0
2015-06-22,41.37,42.02,40.9,41.82,710900,0
2015-06-23,41.67,42.75,41.46,41.94,895688,0
2015-06-24,41.94,42.61,41.19,41.65,604800,0
2015-06-25,42.35,42.35,41.44,42.09,315100,0
2015-06-26,42.3,42.42,41.53,42.01,1000000,0
2015-06-29,41.59,42.01,39.65,39.72,497200,0
2015-06-30,39.89,40.18,38.72,39.7,573454,0
2015-07-01,39.94,41.86,39.92,41.82,416600,0
2015-07-02,41.78,42.2,40.25,41.7,472200,0
2015-07-06,41.48,42.29,40.76,41.35,361000,0
2015-07-07,41.32,43.72,40.4,43.49,746000,0
2015-07-08,43.85,43.95,41.65,42.53,722900,0
2015-07-09,42.98,42.99,40.22,40.75,1357200,0
2015-07-10,40.87,41.71,40.4,40.99,594500,0
2015-07-13,41.11,41.4,39.05,39.41,1117000,0
2015-07-14,39.37,40.07,38.43,39.47,811178,0
2015-07-15,39.39,39.56,38.435,39.08,529551,0
2015-07-16,39.17,39.32,38.6,38.81,409900,0
2015-07-17,38.62,39.57,38.62,38.98,641200,0
2015-07-20,39.15,39.16,37.72,38.2,570000,0
2015-07-21,38.09,39.2,37.72,38.07,275200,0
2015-07-22,37.98,39.8,37.92,38.73,396300,0
2015-07-23,38.34,38.45,35.89,36.94,1367800,0
2015-07-24,36.33,37.88,35.93,35.98,499600,0
2015-07-27,35.72,35.72,33.86,34.88,635400,0
2015-07-28,35.17,36.36,34.67,35.78,339600,0
2015-07-29,35.74,36.18,34.04,34.74,636500,0
2015-07-30,34.69,35.93,34.52,34.65,396700,0
2015-07-31,34.58,35.4,34.36,34.52,186800,0
2015-08-03,34.33,34.92,32.05,32.42,649448,0
2015-08-04,32.45,33.8,32.43,33.04,594000,0
2015-08-05,33.17,33.73,32.11,32.35,454700,0
2015-08-06,32.3,32.99,31.23,32.56,829456,0
2015-08-07,32.56,32.72,31.56,32.33,432000,0
2015-08-10,32.39,35,32.13,34.61,652500,0
2015-08-11,34.53,34.53,33.19,34.04,357988,0
2015-08-12,33.62,35.28,33,34.6,400400,0
2015-08-13,34.48,35.49,33.25,33.72,459900,0
2015-08-14,33.82,35.38,33.27,35.36,345600,0
2015-08-17,35.39,35.39,34.31,34.39,481700,0
2015-08-18,34.46,34.96,32.94,33.88,597300,0
2015-08-19,33.85,33.97,32.55,32.9,310900,0
2015-08-20,32.64,33.82,31,31.22,494900,0
2015-08-21,30.58,32.6,30.48,31.23,626800,0
2015-08-24,29.96,30.99,28,29.73,925613,0
2015-08-25,30.12,31.38,29.69,29.8,402600,0
2015-08-26,30.79,30.96,28.52,30.27,974800,0
2015-08-27,30.73,31.42,29.59,29.98,649800,0
2015-08-28,29.78,30.52,28.88,29.44,837700,0
2015-08-31,29.57,30.27,28.89,29.85,600800,0
2015-09-01,29.26,29.46,28.05,28.23,697700,0
2015-09-02,28.68,29.45,27.42,28.5,640100,0
2015-09-03,28.62,28.98,27.88,28.05,516200,0
2015-09-04,27.47,29.08,27.47,28.62,717300,0
2015-09-08,28.7,30.22,28.25,29.94,1177600,0
2015-09-09,34.01,34.6,28,28.49,3760000,0
2015-09-10,28.22,28.7,26.01,26.4,2734962,0
2015-09-11,26.22,28.27,26.01,27.59,1493900,0
2015-09-14,27.6,28.25,27.47,27.92,1009700,0
2015-09-15,26.59,28.45,25.45,28.4,3013500,0
2015-09-16,28.28,28.58,27.56,27.65,1073500,0
2015-09-17,27.73,27.82,26.13,26.56,1065985,0
2015-09-18,26.58,26.97,25.51,25.66,1415200,0
2015-09-21,26.05,26.64,25.56,26.24,938500,0
2015-09-22,25.79,27.07,25.68,26.07,1024000,0
2015-09-23,26.16,26.974,25.1,25.37,623008,0
2015-09-24,25.24,25.97,25.06,25.66,858961,0
2015-09-25,25.78,26.34,24.69,24.94,449800,0
2015-09-28,24.87,24.99,23.92,24.3,752718,0
2015-09-29,24.42,24.72,23.71,24.03,520800,0
2015-09-30,24.45,24.48,23.78,24.04,357900,0
2015-10-01,23.97,24.86,23.61,24.13,560600,0
2015-10-02,23.92,24.95,23.42,24.59,260600,0
2015-10-05,24.71,25.36,24.52,24.6,599987,0
2015-10-06,25.05,26.02,24.72,25.24,1224400,0
2015-10-07,25.23,26.32,25.23,26.2,453996,0
2015-10-08,26.55,26.55,24.28,24.98,776400,0
2015-10-09,25.17,25.39,23.6,24.48,901500,0
2015-10-12,24.37,24.835,23.15,24.03,491435,0
2015-10-13,23.83,24.17,22.67,22.84,875500,0
2015-10-14,22.79,22.91,21.23,22.29,955500,0
2015-10-15,22.53,22.91,21.06,22.07,565000,0
2015-10-16,22.15,22.73,21.09,21.24,728200,0
2015-10-19,21.25,21.38,20.46,20.92,663484,0
2015-10-20,20.99,22.43,20.92,21.49,759400,0
2015-10-21,21.5,21.73,20.31,20.52,441900,0
2015-10-22,20.73,20.91,20.14,20.69,599000,0
2015-10-23,23.22,24.97,22.37,23.04,2256500,0
2015-10-26,22.88,23.58,21.57,21.81,732900,0
2015-10-27,21.51,22.17,19.61,20.12,1541100,0
2015-10-28,20.16,20.46,19.2,20.04,773600,0
2015-10-29,19.99,20.7,19.84,20.14,437200,0
2015-10-30,19.98,20.49,18.9,18.97,729500,0
2015-11-02,19.57,24.14,19.43,22.63,2529856,0
2015-11-03,22.41,23.33,22.41,22.83,812500,0
2015-11-04,22.98,23.462,21.42,21.5,524747,0
2015-11-05,21.53,21.9,19.96,21.71,819600,0
2015-11-06,21.57,23.94,21.2,23.88,770800,0
2015-11-09,24,25.08,23.455,24.59,1122440,0
2015-11-10,24.56,25.17,23.25,23.76,857300,0
2015-11-11,23.69,24.11,23.08,23.53,505200,0
2015-11-12,23.23,24.6,22.93,23.49,571400,0
2015-11-13,23.24,24.17,22.87,22.9,587400,0
2015-11-16,22.75,24.73,22.36,24.2,795400,0
2015-11-17,23.95,25.03,22.85,23.15,1010600,0
2015-11-18,23.13,24.14,23.03,23.46,758200,0
2015-11-19,22.99,25.16,22.86,24.69,863100,0
2015-11-20,24.7,26.05,24.63,25.72,664300,0
2015-11-23,25.78,25.81,24.83,24.93,637300,0
2015-11-24,24.84,26.3,24.79,25.57,543900,0
2015-11-25,25.6,26.64,25.57,26.06,473600,0
2015-11-27,25.99,27.41,25.87,27.02,363200,0
2015-11-30,27.05,27.05,25.59,26.67,686300,0
2015-12-01,27.9,28,25,25.08,1375577,0
2015-12-02,24.9,27.05,24.9,26.36,850215,0
2015-12-03,26.07,26.715,25.51,26.01,551990,0
2015-12-04,25.9,26.23,25.1,25.64,707200,0
2015-12-07,25.71,25.87,24.58,24.64,1113000,0
2015-12-08,23.77,25.88,22.445,25.43,1610626,0
2015-12-09,25.12,26.56,25.06,26.34,924500,0
2015-12-10,26.16,27.53,25.97,27.04,647700,0
2015-12-11,26.5,27.13,25.41,25.9,641300,0
2015-12-14,26.03,26.03,24.14,24.9,754199,0
2015-12-15,24.98,25.73,24.69,24.98,568600,0
2015-12-16,25.21,25.24,23.51,24.76,636700,0
2015-12-17,24.75,24.81,23.13,23.36,662300,0
2015-12-18,23.34,23.48,21.41,22.01,1900300,0
2015-12-21,22.05,23.06,21.6,22.55,656900,0
2015-12-22,22.41,23.36,21.88,23.21,441832,0
2015-12-23,23.26,24.43,23.26,24.15,427300,0
2015-12-24,24.01,24.38,23.37,24,272849,0
2015-12-28,23.72,23.95,22.2,22.8,619482,0
2015-12-29,22.94,23.41,22.33,23.21,368474,0
2015-12-30,22.96,23.435,22.59,22.98,289300,0
2015-12-31,22.76,23.74,22.76,23.47,477643,0
2016-01-04,22.4,23.48,21.5,21.66,456009,0
2016-01-05,21.66,22.01,20.41,20.78,438516,0
2016-01-06,20.29,20.72,19.21,19.87,1355790,0
2016-01-07,19.29,20.53,18.21,19.1,1199959,0
2016-01-08,19.05,19.34,16.09,16.2,1673617,0
2016-01-11,16.43,17.0499,15.19,15.37,855963,0
2016-01-12,15.54,15.98,14.68,15.35,629315,0
2016-01-13,14.99,15.73,14.3401,14.71,1135266,0
2016-01-14,14.8,15.37,14.62,14.81,937605,0
2016-01-15,14.46,14.46,13.175,13.61,705355,0
2016-01-19,14.01,14.86,13.75,14.22,1116500,0
2016-01-20,13.74,14.72,13.58,14.65,818103,0
2016-01-21,14.67,15.77,14.51,15.27,857947,0
2016-01-22,15.49,15.647,14.28,14.49,467431,0
2016-01-25,14.29,14.42,13.03,13.16,824424,0
2016-01-26,13.28,13.58,13,13.44,380695,0
2016-01-27,13.3,13.9,13.03,13.13,378482,0
2016-01-28,13.24,13.365,12.1966,12.32,486018,0
2016-01-29,12.36,12.61,11.49,12.27,992842,0
2016-02-01,12.25,13.57,11.53,13.56,1002860,0
2016-02-02,13.3,13.3,11.89,12.86,1051771,0
2016-02-03,12.93,12.99,11.92,12.96,755872,0
2016-02-04,12.96,14.71,12.87,14.61,1090376,0
2016-02-05,14.61,14.81,13.88,14.38,1148744,0
2016-02-08,14.37,14.37,12.93,13.9,580578,0
2016-02-09,13.63,15.215,13,13.12,583035,0
2016-02-10,13.21,13.36,12.16,12.77,454248,0
2016-02-11,12.56,12.94,12.19,12.62,324024,0
2016-02-12,12.73,13.66,12.53,13.51,364863,0
2016-02-16,13.85,15.0294,13.41,14.89,524683,0
2016-02-17,15.04,18.72,15.04,17.21,2191466,0
2016-02-18,17.02,19.29,16,18.69,1816082,0
2016-02-19,18.47,18.71,17.45,17.69,696617,0
2016-02-22,18.2,19.01,17.8,18.94,427598,0
2016-02-23,17.23,17.34,15.57,15.69,2658245,0
2016-02-24,15.85,16.17,14.7287,15.97,1041449,0
2016-02-25,15.81,16.69,15.66,16.54,876084,0
2016-02-26,16.62,17.49,16.08,17.13,717961,0
2016-02-29,17.45,17.49,16.725,16.97,774981,0
2016-03-01,17.04,17.3,16.37,17.01,723861,0
2016-03-02,16.93,17.815,16.822,17.53,867193,0
2016-03-03,17.63,19.75,17.62,19.29,1749954,0
2016-03-04,19.44,21.3,19.21,19.37,1217210,0
2016-03-07,20,21.48,19.07,20.45,1248019,0
2016-03-08,20.28,20.45,17.18,18.01,1214678,0
2016-03-09,18.2,18.43,17.38,18.2,531999,0
2016-03-10,18.38,18.48,17.41,17.53,556151,0
2016-03-11,17.83,17.985,17.2,17.81,414801,0
2016-03-14,17.74,17.74,16.33,16.46,909880,0
2016-03-15,17.15,17.22,15.85,16.13,1031957,0
2016-03-16,16.15,16.776,15.915,16.51,510488,0
2016-03-17,16.63,17.1,16.21,16.66,467982,0
2016-03-18,16.72,17.3,16.72,17.06,999080,0
2016-03-21,17.12,17.53,16.74,17.03,573157,0
2016-03-22,16.82,17.15,15.8,16.82,875204,0
2016-03-23,16.63,16.92,15.9,16.14,768483,0
2016-03-24,16.05,16.2,15.66,15.82,534160,0
2016-03-28,15.96,16.28,15.505,15.65,484850,0
2016-03-29,14.99,14.99,11.59,11.81,5357199,0
2016-03-30,11.84,12.59,11.6,12.42,1934972,0
2016-03-31,12.44,12.832,12.13,12.45,870386,0
2016-04-01,12.28,12.311,11.92,12.12,528181,0
2016-04-04,12.33,12.64,12.15,12.25,480265,0
2016-04-05,12.15,12.34,11.36,11.49,786130,0
2016-04-06,11.56,11.785,11.33,11.47,485565,0
2016-04-07,11.45,11.4778,10.42,10.48,1410862,0
2016-04-08,10.63,10.93,10.25,10.93,1055683,0
2016-04-11,10.91,11.35,10.79,10.94,359429,0
2016-04-12,10.89,11.4022,10.76,11.14,620339,0
2016-04-13,11.11,13.07,11.11,13,1376827,0
2016-04-14,12.91,13,12.33,12.75,391027,0
2016-04-15,12.74,12.88,12.4,12.45,357991,0
2016-04-18,12.43,13.03,12.2,12.76,355616,0
2016-04-19,12.8,13.4,12.8,13.1,511682,0
2016-04-20,13.14,13.75,13.02,13.66,347050,0
2016-04-21,13.77,15.15,13.2,14.47,814099,0
2016-04-22,14.39,15.41,14.33,15.4,326943,0
2016-04-25,15.37,15.77,13.9,14.11,573187,0
2016-04-26,14.13,15.195,14.13,14.91,513418,0
2016-04-27,14.89,15.18,14.73,14.96,221365,0
2016-04-28,14.76,14.77,14.13,14.16,228786,0
2016-04-29,14.2,14.4,13.33,13.74,379042,0
2016-05-02,13.7,13.9,13.21,13.87,295864,0
2016-05-03,13.78,13.92,12.8,12.96,259932,0
2016-05-04,12.89,13.49,12.44,12.61,284505,0
2016-05-05,12.66,13.43,12.41,12.45,364655,0
2016-05-06,12.3,12.395,11.27,11.66,559909,0
2016-05-09,11.85,12.03,11.025,11.82,395172,0
2016-05-10,11.86,12.0899,11.5,11.75,214920,0
2016-05-11,11.61,11.6676,10.75,10.87,577485,0
2016-05-12,10.9,10.94,10.02,10.26,539547,0
2016-05-13,10.03,10.53,9.64,10,643060,0
2016-05-16,9.93,10.66,9.91,10.51,448890,0
2016-05-17,10.47,11.02,10.31,10.94,414162,0
2016-05-18,10.9,11,10.35,10.62,413207,0
2016-05-19,10.54,10.97,10.46,10.83,292143,0
2016-05-20,10.89,11.78,10.89,11.58,480280,0
2016-05-23,11.54,11.664,10.78,10.89,494840,0
2016-05-24,10.89,11.35,10.67,10.89,254123,0
2016-05-25,10.95,11.58,10.89,11.58,453573,0
2016-05-26,11.7,11.7,11.0886,11.28,316085,0
2016-05-27,11.26,11.59,10.99,11.15,305808,0
2016-05-31,11.31,11.36,11.01,11.11,420519,0
2016-06-01,10.82,11.85,10.82,11.71,752730,0
2016-06-02,9.85,9.9,8.475,8.63,5975250,0
2016-06-03,8.56,9.3,8.35,8.51,4163281,0
2016-06-06,8.53,8.71,8.01,8.66,2481612,0
2016-06-07,8.52,9.15,8.24,9.05,1346134,0
2016-06-08,9.09,9.24,8.85,8.99,551296,0
2016-06-09,9,9.05,8.42,8.49,665280,0
2016-06-10,8.45,8.45,8.11,8.17,666811,0
2016-06-13,8.17,8.75,8.06,8.08,618059,0
2016-06-14,8.09,8.2199,7.6,7.89,749684,0
2016-06-15,7.9,8.62,7.9,8.03,675015,0
2016-06-16,8,8.22,7.895,8.03,406750,0
2016-06-17,8.08,8.59,8.07,8.33,782876,0
2016-06-20,8.46,8.73,8.35,8.5,632125,0
2016-06-21,8.56,8.57,8.2521,8.39,339424,0
2016-06-22,8.45,8.485,8.06,8.085,422497,0
2016-06-23,8.24,8.33,8.01,8.07,781015,0
2016-06-24,7.62,7.8,7.53,7.725,632306,0
2016-06-27,7.71,7.71,6.7,6.87,951257,0
2016-06-28,7.32,7.5498,7.11,7.32,699497,0
2016-06-29,7.45,7.6501,7.25,7.47,351397,0
2016-06-30,7.44,7.62,7.15,7.52,452274,0
2016-07-01,7.53,7.78,7.42,7.54,319059,0
2016-07-05,7.46,7.63,6.98,7.145,575345,0
2016-07-06,7.04,7.3923,6.9775,7.2,380038,0
2016-07-07,7.2,7.3762,6.93,7.19,369715,0
2016-07-08,7.21,7.3345,7.13,7.25,597024,0
2016-07-11,7.24,7.41,7.13,7.15,393213,0
2016-07-12,7.22,7.67,7.174,7.51,856656,0
2016-07-13,7.52,7.62,7.34,7.49,253449,0
2016-07-14,7.51,7.7,7.4,7.42,200053,0
2016-07-15,7.48,7.5065,7.22,7.24,286666,0
2016-07-18,7.23,7.43,7.16,7.25,363925,0
2016-07-19,7.21,7.34,6.94,7,709573,0
2016-07-20,7.14,7.16,6.944,7.1,863029,0
2016-07-21,7.12,7.61,7.1,7.24,829250,0
2016-07-22,7.3,7.3,7,7.11,422476,0
2016-07-25,7.09,7.37,7.0499,7.19,475932,0
2016-07-26,7.2,7.32,7.13,7.16,339574,0
2016-07-27,7.19,7.36,6.99,7.11,332838,0
2016-07-28,7.13,7.13,6.9,6.95,441047,0
2016-07-29,7.02,7.18,6.91,7.09,356457,0
2016-08-01,7.14,7.14,6.91,6.96,236752,0
2016-08-02,6.98,7.05,6.63,6.66,470115,0
2016-08-03,6.64,7.135,6.5398,7.03,587309,0
2016-08-04,7.09,7.22,6.79,6.85,423985,0
2016-08-05,6.94,7.08,6.8801,6.96,258775,0
2016-08-08,7,7.2,6.87,6.94,290103,0
2016-08-09,6.97,7.0145,6.82,6.83,395281,0
2016-08-10,6.87,6.87,6.6701,6.77,364176,0
2016-08-11,6.87,6.94,6.73,6.82,527833,0
2016-08-12,6.8,6.94,6.7,6.92,572526,0
2016-08-15,6.97,7.18,6.91,6.97,537756,0
2016-08-16,6.92,7.1,6.84,7.09,540575,0
2016-08-17,7.06,7.16,6.88,7.05,553367,0
2016-08-18,7.09,7.2,6.9281,7.01,434113,0
2016-08-19,7.03,7.06,6.88,6.96,377603,0
2016-08-22,6.92,6.95,6.77,6.89,295770,0
2016-08-23,6.96,7.1,6.86,6.9,533394,0
2016-08-24,6.86,6.9865,6.77,6.78,365059,0
2016-08-25,6.74,6.85,6.7,6.75,279487,0
2016-08-26,6.75,6.86,6.55,6.7,397028,0
2016-08-29,6.7,6.81,6.6,6.62,279157,0
2016-08-30,6.64,6.69,6.565,6.64,258745,0
2016-08-31,6.75,6.92,6.6344,6.78,490278,0
2016-09-01,6.81,6.81,6.58,6.655,375194,0
2016-09-02,6.67,6.9,6.56,6.835,366556,0
2016-09-06,6.84,6.85,6.62,6.675,1040662,0
2016-09-07,6.64,7.24,6.615,7.2,1299857,0
2016-09-08,7.39,8.41,6.83,8.05,3317003,0
2016-09-09,8.02,9.14,8.02,8.5,3941450,0
2016-09-12,8.47,9.58,8.31,9.46,2394848,0
2016-09-13,9.28,9.84,9.16,9.5,1501367,0
2016-09-14,9.51,9.69,8.965,9.16,953889,0
2016-09-15,9.16,9.77,9.03,9.61,869613,0
2016-09-16,9.58,10.22,9.5167,10.09,1463034,0
2016-09-19,10.18,10.64,10.14,10.36,818263,0
2016-09-20,10.39,10.68,10.0914,10.16,579631,0
2016-09-21,11.26,12.41,11.26,11.88,5354888,0
2016-09-22,12,12.33,11.61,11.67,1222820,0
2016-09-23,11.63,11.91,11.31,11.44,710177,0
2016-09-26,11.38,11.43,10.77,10.95,1048782,0
2016-09-27,10.97,11.25,10.611,10.83,722743,0
2016-09-28,10.78,10.78,10.31,10.58,862330,0
2016-09-29,10.7,10.95,10.05,10.07,915733,0
2016-09-30,10.07,10.66,10.07,10.32,742829,0
2016-10-03,10.28,10.46,10.069,10.29,416596,0
2016-10-04,10.35,10.69,10.22,10.25,615775,0
2016-10-05,10.31,10.78,10.31,10.47,465535,0
2016-10-06,10.5,10.6,9.95,10.08,522506,0
2016-10-07,10.08,10.2999,10.02,10.19,300995,0
2016-10-10,10.22,10.695,10.2,10.58,815270,0
2016-10-11,10.34,10.53,9.96,10.02,597485,0
2016-10-12,9.93,9.97,9.4,9.55,717044,0
2016-10-13,9.63,9.67,9.19,9.47,477165,0
2016-10-14,9.53,9.643,8.95,9.135,509063,0
2016-10-17,9.06,9.23,8.98,9.08,314076,0
2016-10-18,9.18,9.21,8.76,8.98,506979,0
2016-10-19,9.03,10.56,9,10.27,2419958,0
2016-10-20,10.32,10.37,9.7,9.78,822069,0
2016-10-21,9.73,10.25,9.69,9.82,712381,0
2016-10-24,9.88,10.18,9.62,9.84,501724,0
2016-10-25,9.74,10.37,9.65,10.16,465629,0
2016-10-26,10.05,10.22,9.845,9.97,417124,0
2016-10-27,9.95,9.95,9.58,9.66,459132,0
2016-10-28,9.57,9.8,9.43,9.59,398538,0
2016-10-31,9.5,9.65,9.45,9.5,283413,0
2016-11-01,9.5,9.65,9.05,9.4,343557,0
2016-11-02,9.3,9.4,8.895,9,396004,0
2016-11-03,8.95,9.04,8.2,8.2,627415,0
2016-11-04,8.1,8.975,8.1,8.45,606679,0
2016-11-07,8.6,9.05,8.55,8.85,294646,0
2016-11-08,8.75,8.85,8.35,8.65,317239,0
2016-11-09,8.4,9.3,8.4,9.25,581698,0
2016-11-10,9.35,10.5,9.35,10.2,829398,0
2016-11-11,10.2,10.25,9.74,10.2,389579,0
2016-11-14,10.2,11.5,10.2,10.95,772457,0
2016-11-15,10.95,11.1,10.425,10.65,372465,0
2016-11-16,10.5,10.85,10.45,10.6,221772,0
2016-11-17,10.75,11,10.6134,11,322426,0
2016-11-18,11.1,11.25,10.66,10.7,337215,0
2016-11-21,10.7,11.25,10.7,11.1,296453,0
2016-11-22,11.2,11.9,11.17,11.65,588333,0
2016-11-23,11.55,12,11.55,11.8,405050,0
2016-11-25,11.9,11.95,11.55,11.65,160447,0
2016-11-28,11.55,11.65,11.11,11.25,291973,0
2016-11-29,11.2,11.9,11.1415,11.3,464477,0
2016-11-30,11.5,11.625,11.075,11.25,277395,0
2016-12-01,11.2,11.65,11,11.2,325732,0
2016-12-02,11.15,11.44,10.7,10.8,495268,0
2016-12-05,10.95,11.55,10.85,11.2,770538,0
2016-12-06,12,12.65,11.5,12.2,2360506,0
2016-12-07,12.5,13.4,12.35,12.65,1366999,0
2016-12-08,12.75,13.2275,12.56,13.05,998709,0
2016-12-09,13.15,14.675,13.15,14.45,1365118,0
2016-12-12,14.35,14.4,13.7,14.25,692371,0
2016-12-13,14.25,14.5,13.7,14,598520,0
2016-12-14,13.85,14.05,13.05,13.05,724065,0
2016-12-15,13.15,13.6,12.75,13.05,475032,0
2016-12-16,13.05,13.2,12.65,12.75,648292,0
2016-12-19,12.9,14,12.71,13.65,605860,0
2016-12-20,13.7,14.7,13.7,14.25,646624,0
2016-12-21,14.2,14.55,14.05,14.2,532485,0
2016-12-22,14.2,14.25,13.35,13.45,399927,0
2016-12-23,13.2,13.55,13,13.1,241703,0
2016-12-27,13.15,13.8,13,13.1,248328,0
2016-12-28,13.05,13.45,12.475,12.55,377371,0
2016-12-29,12.55,13.15,12.4,12.6,313818,0
2016-12-30,12.65,13.35,12.6,12.65,471715,0
2017-01-03,13,13.35,12.55,13.35,541906,0
2017-01-04,13.45,13.95,13.35,13.8,743367,0
2017-01-05,13.55,13.9,13.15,13.3,796627,0
2017-01-06,13.35,13.45,12.8,12.9,470899,0
2017-01-09,12.8,13.225,12.65,12.9,332397,0
2017-01-10,12.85,13.55,12.85,13.2,570802,0
2017-01-11,13.15,13.5,13,13.35,353409,0
2017-01-12,13.25,13.3,12.25,12.35,741441,0
2017-01-13,12.35,12.65,11.4,11.85,883456,0
2017-01-17,11.7,11.85,11.15,11.25,461147,0
2017-01-18,11.25,11.65,10.8,11.5,518630,0
2017-01-19,11.35,11.5,11.075,11.35,328947,0
2017-01-20,11.35,11.5,10.85,11.15,414808,0
2017-01-23,11.05,11.2,10.7,11.05,337068,0
2017-01-24,11.15,11.3,10.9,11.05,194780,0
2017-01-25,11.2,11.3,10.65,10.95,243399,0
2017-01-26,10.85,11.025,10.425,10.5,296414,0
2017-01-27,10.5,10.605,10.1,10.2,470612,0
2017-01-30,10.1,10.3,9.85,10.25,274178,0
2017-01-31,10.2,10.775,9.9,10.6,399050,0
2017-02-01,10.65,10.75,10.05,10.15,508354,0
2017-02-02,10.1,10.5,10,10.25,335996,0
2017-02-03,10.35,10.45,10.2,10.3,266901,0
2017-02-06,10.2,10.4,9.95,10.3,318321,0
2017-02-07,10.35,10.45,10,10.15,326203,0
2017-02-08,10.1,10.1,9.85,10.1,324242,0
2017-02-09,10.1,10.5,10,10.2,231112,0
2017-02-10,10.25,10.45,10,10.3,251024,0
2017-02-13,10.4,10.75,10.3,10.5,269976,0
2017-02-14,10.45,11.1,10.25,10.9,394901,0
2017-02-15,10.95,11.15,10.65,10.85,414455,0
2017-02-16,10.8,10.97,10.55,10.55,242214,0
2017-02-17,10.5,10.5,10.15,10.25,287286,0
2017-02-21,10.25,10.35,9.9,10.2,455006,0
2017-02-22,10.15,10.3,9.95,10.1,181460,0
2017-02-23,10.15,10.2,9.8,9.9,284696,0
2017-02-24,9.8,10,9.45,9.55,492574,0
2017-02-27,9.55,10.3,9.5,9.95,433951,0
2017-02-28,9.9,9.9,9.2,9.55,467371,0
2017-03-01,9.9,9.9,8.25,8.55,1259056,0
2017-03-02,8.6,8.95,8.4,8.5,620064,0
2017-03-03,8.5,8.65,8.1,8.3,622778,0
2017-03-06,8.3,8.4,8,8.025,360887,0
2017-03-07,8,8.25,7.925,8.15,342840,0
2017-03-08,8.1,8.395,7.85,8.2,273207,0
2017-03-09,8.15,8.35,7.95,8,310001,0
2017-03-10,8.1,8.25,7.9,8,304496,0
2017-03-13,7.95,8.09,7.875,8,176061,0
2017-03-14,8,8.1,7.75,8.1,188963,0
2017-03-15,8.15,8.35,8,8.25,233762,0
2017-03-16,8.3,9.05,8.3,8.9,410172,0
2017-03-17,8.9,9.05,8.4,8.65,733969,0
2017-03-20,8.65,8.7,8.3,8.5,287735,0
2017-03-21,8.5,8.5253,8.05,8.2,545663,0
2017-03-22,8.2,8.35,8,8.2,316678,0
2017-03-23,8.2,8.55,8.1,8.35,367979,0
2017-03-24,8.4,8.45,8.095,8.3,275587,0
2017-03-27,8.2,8.3,8,8.2,356152,0
2017-03-28,8.15,8.5,8.1,8.4,293026,0
2017-03-29,8.4,9.2,8.2,9.05,578589,0
2017-03-30,9.05,9.15,8.75,8.95,267637,0
2017-03-31,8.85,8.85,8.475,8.75,507401,0
2017-04-03,8.8,8.95,8.4,8.45,717571,0
2017-04-04,10.25,11.3,10,10.9,4744904,0
2017-04-05,10.9,11.9,10.822,11.5,2247951,0
2017-04-06,11.45,11.95,11.35,11.75,1051968,0
2017-04-07,11.65,11.919,11.3,11.55,865125,0
2017-04-10,11.65,12.35,11.455,12,832521,0
2017-04-11,11.95,12.7,11.85,12.4,1072259,0
2017-04-12,12.35,12.49,12,12.35,565769,0
2017-04-13,12.3,13.2,12.275,13,1093658,0
2017-04-17,13.1,13.15,12.6,13.1,772191,0
2017-04-18,13.05,13.2,12.85,13.1,411614,0
2017-04-19,13.15,13.75,13.15,13.25,693099,0
2017-04-20,13.35,13.7,13.25,13.4,473208,0
2017-04-21,13.4,14.25,13.3,14.15,858948,0
2017-04-24,14.45,14.7,14.15,14.5,1039635,0
2017-04-25,14.65,14.95,14.45,14.8,687191,0
2017-04-26,15.75,17.825,15.6,17.5,2932155,0
2017-04-27,17.5,17.7,16.55,17,1053439,0
2017-04-28,17.1,17.7,16.95,17.6,542583,0
2017-05-01,17.75,17.95,17.205,17.35,671781,0
2017-05-02,17.25,17.5,16.6,17,745847,0
2017-05-03,16.9,16.99,16.6,16.7,498974,0
2017-05-04,16.75,16.75,16.15,16.45,544997,0
2017-05-05,16.5,17,16.3,16.95,471495,0
2017-05-08,16.8,17.225,16.75,17.05,275182,0
2017-05-09,17.05,17.35,16.9,17.05,301616,0
2017-05-10,16.9,18,16.9,17.8,411198,0
2017-05-11,17.65,18,17.15,17.5,435266,0
2017-05-12,17.4,17.75,16.8,17.1,349582,0
2017-05-15,17.1,17.6,16.725,16.8,419765,0
2017-05-16,16.75,17,16.4,16.9,387248,0
2017-05-17,16.7,16.75,16.225,16.45,441812,0
2017-05-18,16.4,16.5,15.75,15.85,530574,0
2017-05-19,15.9,16,15.225,15.8,512125,0
2017-05-22,15.8,16.3,15.675,15.75,274751,0
2017-05-23,15.7,15.75,15.31,15.55,296003,0
2017-05-24,15.45,15.6,15.1,15.4,349125,0
2017-05-25,15.55,15.9,15.2,15.8,505269,0
2017-05-26,15.65,15.925,15.275,15.825,318718,0
2017-05-30,16.2,17.7,16.2,16.95,1116524,0
2017-05-31,17.1,17.325,16.55,17.1,494746,0
2017-06-01,17.1,18.45,17,17.9,664519,0
2017-06-02,17.9,18.7,17.55,18.6,436236,0
2017-06-05,18.55,19.1,17.86,18.875,1013732,0
2017-06-06,16.8,17.35,16,17.15,2330841,0
2017-06-07,17.3,18.975,17.2,18.85,1359908,0
2017-06-08,18.95,19.95,18.55,19.25,1534909,0
2017-06-09,19.2,19.8,18.85,19.2,674341,0
2017-06-12,19.7,19.7,19.15,19.5,612148,0
2017-06-13,19.5,19.614,18.6,18.95,743684,0
2017-06-14,18.9,18.9,18.05,18.65,580426,0
2017-06-15,18.3,18.8,18.025,18.7,585612,0
2017-06-16,18.4,18.45,17.4,17.75,1320960,0
2017-06-19,17.8,19.05,17.65,18.95,650425,0
2017-06-20,18.9,19.09,17.65,17.7,684050,0
2017-06-21,17.7,17.75,17,17.15,519339,0
2017-06-22,17.1,17.2,16.55,16.95,1063798,0
2017-06-23,16.9,17.2,16.5,17.1,617173,0
2017-06-26,17.15,17.75,17.1,17.4,660595,0
2017-06-27,17.25,17.58,17.15,17.35,705555,0
2017-06-28,17.45,18.25,17.4,17.9,455941,0
2017-06-29,17.9,19.1,17.9,18.95,800140,0
2017-06-30,18.95,19.8,18.85,19.1,732701,0
2017-07-03,19.1,19.45,18.8,18.85,302469,0
2017-07-05,18.75,18.8425,17.9,18.2,583274,0
2017-07-06,18,18.35,17.6,17.8,436011,0
2017-07-07,17.75,18.3,17.75,18.225,345863,0
2017-07-10,18,18.35,17.7,18.1,385735,0
2017-07-11,18.2,18.5,17.95,18.3,228313,0
2017-07-12,18.45,18.8,18.35,18.7,281182,0
2017-07-13,18.65,19.25,18.5,19.075,524202,0
2017-07-14,19.15,19.4,18.65,18.95,325573,0
2017-07-17,19.05,21.2,19.05,20.65,1113822,0
2017-07-18,20.65,21.4,20.055,21.35,517233,0
2017-07-19,21.65,22.85,21.55,22.55,842450,0
2017-07-20,22.55,22.75,21.7,22.05,524973,0
2017-07-21,22.05,22.3,21.55,22.225,357217,0
2017-07-24,22.25,22.45,21.95,22.15,354649,0
2017-07-25,22.3,22.6,22.075,22.15,1118376,0
2017-07-26,22.3,22.3,21.8,22.25,459173,0
2017-07-27,22.35,23.2,22.15,22.95,772712,0
2017-07-28,22.95,23.75,22.6,22.6,651972,0
2017-07-31,22.7,22.9,21.125,21.4,502318,0
2017-08-01,21.45,21.95,21.15,21.9,355271,0
2017-08-02,21.8,22.05,21.25,21.55,421436,0
2017-08-03,21.55,21.65,21.3,21.6,242686,0
2017-08-04,21.85,22.45,21.65,22,265056,0
2017-08-07,22,22.85,21.9,22.6,253078,0
2017-08-08,22.6,22.75,22.15,22.3,257669,0
2017-08-09,21.75,21.918,20.95,21.35,394124,0
2017-08-10,21.15,21.225,19.9,20.25,492322,0
2017-08-11,20.3,21.15,20.2,20.8,470213,0
2017-08-14,21,21.05,20.5,20.8,290420,0
2017-08-15,20.8,20.8,19.95,20.35,349797,0
2017-08-16,20.35,20.65,20.05,20.1,332787,0
2017-08-17,19.9,20,18.35,18.4,735846,0
2017-08-18,18.3,18.6,18.05,18.35,526854,0
2017-08-21,18.25,18.65,18.1,18.25,379520,0
2017-08-22,18.25,18.8,18.2,18.7,352960,0
2017-08-23,18.45,19.0242,18.4,18.85,207256,0
2017-08-24,19.2,19.775,19.2,19.55,431288,0
2017-08-25,19.7,20.05,19.1,19.45,197154,0
2017-08-28,19.55,19.9,19.15,19.2,422210,0
2017-08-29,18.9,19.3,17.1,17.7,1252949,0
2017-08-30,17.6,17.95,16.925,17.025,1043467,0
2017-08-31,17.1,17.725,16.55,17.35,638420,0
2017-09-01,17.4,19.6,17.15,19.45,758507,0
2017-09-05,19.35,20.15,18.7,19,961980,0
2017-09-06,19.2,19.7,18.55,19.05,1031374,0
2017-09-07,20.1,22,18.8713,21.75,1688006,0
2017-09-08,21.9,23.45,21.75,23.1,1436267,0
2017-09-11,23.3,23.75,22.8,23.45,768676,0
2017-09-12,23.45,24.1,22.8,23.1,747864,0
2017-09-13,23.3,23.5,22.7,22.9,492918,0
2017-09-14,22.9,23.225,21.95,22.25,817630,0
2017-09-15,22.25,22.6,21.9,22.05,801347,0
2017-09-18,22.25,22.3,21.66,22.2,551230,0
2017-09-19,22.2,22.45,21.95,22.2,375376,0
2017-09-20,22.15,22.175,21.65,21.8,384730,0
2017-09-21,21.95,22.35,21.7,22.1,276638,0
2017-09-22,21.95,22.9,21.95,22.8,349205,0
2017-09-25,22.85,23.75,22.2,23.6,568423,0
2017-09-26,23.8,24.15,23.55,23.85,523932,0
2017-09-27,24,25.25,23.8,24.85,786717,0
2017-09-28,24.55,25.65,24.15,25.65,614738,0
2017-09-29,28,28.5,27.25,28.15,1484717,0
2017-10-02,28.2,28.6,27.55,27.95,643677,0
2017-10-03,28.1,28.605,27.45,27.6,760432,0
2017-10-04,27.45,27.95,26.9,27.65,662048,0
2017-10-05,27.85,28.45,27.35,27.55,625420,0
2017-10-06,27.8,28,27.35,27.95,272146,0
2017-10-09,26.85,27,26,26.25,673555,0
2017-10-10,26.5,26.8,26.2,26.45,319972,0
2017-10-11,26.6,26.8899,25.25,25.6,328376,0
2017-10-12,25.35,25.85,24.5,25.6,388404,0
2017-10-13,25.75,25.89,25.45,25.55,351552,0
2017-10-16,25.6,25.85,25.4,25.85,372205,0
2017-10-17,26,27.25,25.5,25.5,480257,0
2017-10-18,26.8,28.35,26.5,26.9,1171181,0
2017-10-19,27.3,28.2,26.7997,28.05,464742,0
2017-10-20,28.3,28.75,27.5,27.6,594097,0
2017-10-23,27.75,27.95,26.8,26.85,459405,0
2017-10-24,28,32,28,31.3,2365984,0
2017-10-25,31.05,32.9,30.85,32.55,1064877,0
2017-10-26,32.3,32.75,31.5,31.7,420266,0
2017-10-27,32.0225,32.0225,31.217,31.35,279165,0
2017-10-30,30.855,31.45,30.45,30.9,408634,0
2017-10-31,30.95,31.55,30.31,30.75,451262,0
2017-11-01,31,31.9,30.45,31,572575,0
2017-11-02,30.9,31.05,29.8,30.95,260816,0
2017-11-03,31.05,31.7381,30.4,30.55,270350,0
2017-11-06,30.65,31.7,30.45,30.7,478213,0
2017-11-07,30.95,31.05,29.65,29.95,453717,0
2017-11-08,29.75,30,29.45,29.85,249653,0
2017-11-09,29.55,30.7,29.45,30.5,192247,0
2017-11-10,30.25,31.74,30.25,30.4,350823,0
