Date,Open,High,Low,Close,Volume,OpenInt
2006-02-07,10.5,10.5,10.5,10.5,0,0
2006-02-08,15,16.25,14.07,14.28,23813956,0
2006-02-09,14.62,14.67,13.06,13.5,4463666,0
2006-02-10,13.5,13.77,13.01,13.28,1800254,0
2006-02-13,13.25,14.12,13.2,13.85,1701826,0
2006-02-14,13.88,14.23,13.88,13.9,2553634,0
2006-02-15,14,14,13.89,14,1951202,0
2006-02-16,14.74,14.88,14.17,14.18,6051994,0
2006-02-17,14.21,14.29,13.53,13.7,2455614,0
2006-02-21,13.95,14,13.73,14,1811338,0
2006-02-22,14.1,14.1,13.5,13.59,1000768,0
2006-02-23,13.6,14.02,13.51,13.85,742714,0
2006-02-24,13.99,14.3,13.76,14.23,882334,0
2006-02-27,14.38,14.38,13.88,14.22,791976,0
2006-02-28,14.19,14.19,13.72,13.74,1301716,0
2006-03-01,13.88,14.1,12.9,13.45,2772910,0
2006-03-02,13.38,13.71,13.25,13.3,2495478,0
2006-03-03,13.18,13.5,11.56,13.17,4954710,0
2006-03-06,13.16,13.4,12.63,13.03,1337982,0
2006-03-07,12.71,13.04,12.68,12.88,1318828,0
2006-03-08,12.76,13.35,12.57,12.97,1167222,0
2006-03-09,12.99,13,12.57,12.75,2272020,0
2006-03-10,12.7,12.75,11.99,12.12,4175276,0
2006-03-13,12.24,12.51,11.7,11.74,1567558,0
2006-03-14,11.71,12.2,11.35,11.86,2163248,0
2006-03-15,11.93,12.23,11.89,12.03,908850,0
2006-03-16,12.21,12.85,12.18,12.55,1102932,0
2006-03-17,12.72,12.77,12.04,12.16,806630,0
2006-03-20,12.66,12.66,11.4,11.5,2551818,0
2006-03-21,11.5,11.62,11.02,11.03,1780824,0
2006-03-22,11,11,10.16,10.81,4183114,0
2006-03-23,10.76,11.12,10.76,10.98,1392580,0
2006-03-24,10.93,11.86,10.82,11.76,2379954,0
2006-03-27,11.83,12.03,11.69,11.97,859940,0
2006-03-28,12.04,12.04,11.71,11.93,1121584,0
2006-03-29,11.78,12.12,11.7,11.87,1294088,0
2006-03-30,11.82,12.53,11.75,12.4,1212774,0
2006-03-31,12.5,12.96,12.34,12.57,2332556,0
2006-04-03,12.7,13.38,12.57,13.16,1721774,0
2006-04-04,13.27,14,13.24,13.54,1568654,0
2006-04-05,13.62,13.64,13.15,13.57,733148,0
2006-04-06,13.57,13.69,13,13.14,983312,0
2006-04-07,13.28,13.41,12.76,13.04,928908,0
2006-04-10,13.04,13.04,12.86,13,888788,0
2006-04-11,13,13.31,12.21,13.25,1336232,0
2006-04-12,13.04,13.9,13,13.35,1279252,0
2006-04-13,13.38,13.59,13.25,13.35,288060,0
2006-04-17,13.35,13.62,12.79,13.3,311284,0
2006-04-18,13.29,13.71,13,13.48,589432,0
2006-04-19,13.34,13.85,13.14,13.49,546456,0
2006-04-20,13.58,13.82,13.32,13.73,531250,0
2006-04-21,13.84,14.2,13.78,13.88,1005122,0
2006-04-24,13.88,13.95,13.62,13.93,639484,0
2006-04-25,13.99,13.99,13.76,13.88,566516,0
2006-04-26,13.9,14.85,13.9,14.3,1677632,0
2006-04-27,14.49,15.25,14,14.96,1831182,0
2006-04-28,15,15.25,14.51,14.95,1039326,0
2006-05-01,15,15.35,14.62,14.72,1048130,0
2006-05-02,14.72,14.9,14.54,14.87,1324618,0
2006-05-03,14.9,16.1,14.89,15.75,2896100,0
2006-05-04,16,16.23,15.62,16.18,4499972,0
2006-05-05,17.86,18.5,15.64,15.93,11738098,0
2006-05-08,15.8,15.88,14.31,14.5,4384826,0
2006-05-09,14.46,14.96,14.26,14.9,2688554,0
2006-05-10,14.85,14.95,14.5,14.61,627070,0
2006-05-11,14.64,15.66,14.1,14.6,3011848,0
2006-05-12,14.79,14.79,14.12,14.47,718564,0
2006-05-15,14.73,14.73,14,14.16,545670,0
2006-05-16,14.21,14.3,13.7,13.84,711464,0
2006-05-17,13.82,14.34,13.62,14.15,709226,0
2006-05-18,14.25,14.59,13.76,14.01,1027032,0
2006-05-19,14.02,14.79,14.02,14.51,1214412,0
2006-05-22,14.69,14.86,14.19,14.54,744854,0
2006-05-23,14.54,14.85,13.64,14,797178,0
2006-05-24,14.32,14.32,13.06,13.21,1166256,0
2006-05-25,13.21,13.5,12.81,13,676436,0
2006-05-26,14.12,14.12,11.95,12.09,4598596,0
2006-05-30,12.21,12.21,11.66,11.78,1509516,0
2006-05-31,11.74,12.11,11.32,11.46,1115328,0
2006-06-01,11.55,12.23,11.4,12.04,1294408,0
2006-06-02,12.28,12.59,12.18,12.27,916258,0
2006-06-05,12.46,12.47,11.73,11.74,608382,0
2006-06-06,11.72,11.88,11.52,11.66,408294,0
2006-06-07,11.63,11.99,11.52,11.72,492616,0
2006-06-08,11.7,11.87,10.83,11.55,1472032,0
2006-06-09,11.73,12.34,11.68,12.16,759840,0
2006-06-12,12.12,12.22,11.64,11.65,801794,0
2006-06-13,11.6,11.88,11.04,11.05,528004,0
2006-06-14,11.04,11.67,10.78,11.49,694782,0
2006-06-15,11.66,12.06,11.62,11.8,397872,0
2006-06-16,11.85,12.35,11.82,12.15,759370,0
2006-06-19,12.16,12.31,11.55,11.75,471466,0
2006-06-20,11.73,12.07,11.73,11.95,503796,0
2006-06-21,12.04,12.04,11.8,11.88,502054,0
2006-06-22,11.91,12.07,11.76,11.96,622212,0
2006-06-23,11.91,12.18,11.74,11.99,512540,0
2006-06-26,12.03,12.12,11.85,12.02,321174,0
2006-06-27,12.07,12.07,11.6,11.63,235894,0
2006-06-28,11.62,11.94,11.45,11.85,300534,0
2006-06-29,11.82,12.5,11.78,12.44,515220,0
2006-06-30,12.52,12.57,12.06,12.57,1161916,0
2006-07-03,12.62,12.84,12.51,12.84,384948,0
2006-07-05,12.94,12.94,12.15,12.36,633330,0
2006-07-06,12.45,12.6,12.19,12.42,406034,0
2006-07-07,12.36,12.64,12.13,12.35,653762,0
2006-07-10,12.45,12.49,11.32,11.45,1232148,0
2006-07-11,11.4,12,11.4,11.76,861028,0
2006-07-12,11.71,12.04,11.54,11.9,590272,0
2006-07-13,11.95,12.24,11.75,11.93,721836,0
2006-07-14,11.95,12.06,11.54,11.74,430424,0
2006-07-17,11.75,11.75,11.57,11.68,635564,0
2006-07-18,11.66,11.72,11.36,11.71,1517324,0
2006-07-19,11.66,12.49,11.66,12.3,931262,0
2006-07-20,12.47,12.47,12.22,12.31,483982,0
2006-07-21,12.24,12.68,12,12.46,653488,0
2006-07-24,12.5,13.61,12.12,13.35,2156264,0
2006-07-25,13.35,13.43,12.74,13.43,909770,0
2006-07-26,13.5,13.5,12.9,13.01,1126066,0
2006-07-27,13.19,13.2,12.81,13.2,1024572,0
2006-07-28,13.19,13.59,13.19,13.36,1439744,0
2006-07-31,13.5,14.22,13.31,13.84,1415494,0
2006-08-01,14.29,14.29,13.62,14.01,1390776,0
2006-08-02,14.12,14.19,13.69,13.89,2255256,0
2006-08-03,13.9,14.6,13.61,14.5,6403838,0
2006-08-04,15.15,15.38,13.03,13.71,11355356,0
2006-08-07,13.29,13.43,12.65,13.22,3154394,0
2006-08-08,13.4,13.4,12.58,12.7,1263536,0
2006-08-09,13,13.01,12.51,12.69,1010668,0
2006-08-10,12.53,12.73,12.37,12.64,1208778,0
2006-08-11,12.69,13.45,12.56,13.44,1883252,0
2006-08-14,13.75,14.05,13.44,13.53,1309988,0
2006-08-15,13.68,13.8,13,13.43,1176296,0
2006-08-16,13.59,13.97,13.26,13.83,1865234,0
2006-08-17,14.05,14.06,13.15,13.5,8364762,0
2006-08-18,13.49,13.5,13.03,13.27,1844788,0
2006-08-21,13.15,13.8,13.1,13.77,1673448,0
2006-08-22,13.51,14.11,13.5,13.62,1754904,0
2006-08-23,13.59,13.62,13.04,13.35,1725392,0
2006-08-24,13.32,13.57,13.07,13.14,991400,0
2006-08-25,13.14,13.36,13.1,13.33,933834,0
2006-08-28,13.74,13.97,13.45,13.8,3080204,0
2006-08-29,13.85,14.06,13.55,13.91,2035830,0
2006-08-30,14.08,14.08,13.45,13.51,1824890,0
2006-08-31,13.6,13.6,13.3,13.51,681804,0
2006-09-01,13.46,13.5,13.23,13.24,1066822,0
2006-09-05,13.36,13.59,13.25,13.36,2368910,0
2006-09-06,13.4,13.62,13.36,13.5,1342850,0
2006-09-07,13.75,13.99,13.6,13.88,2948736,0
2006-09-08,14.06,14.12,13.64,13.86,2457614,0
2006-09-11,13.8,13.8,13.37,13.62,1675734,0
2006-09-12,13.55,14.36,13.55,14.29,2397142,0
2006-09-13,14.35,14.95,14.32,14.68,2846996,0
2006-09-14,14.59,15.24,14.55,14.8,2960874,0
2006-09-15,15,15.05,14.34,14.82,1061602,0
2006-09-18,14.75,15,14.45,14.96,1109568,0
2006-09-19,15,15.33,14.74,15.05,2057936,0
2006-09-20,15.08,15.28,14.89,14.97,570240,0
2006-09-21,14.96,15.18,14.72,15.15,1098088,0
2006-09-22,14.88,15.15,14.63,15.1,1023944,0
2006-09-25,15.06,16.33,14.96,16.07,5994452,0
2006-09-26,16.08,17.18,15.66,16.83,10831550,0
2006-09-27,16.95,17.37,16.84,16.95,4562844,0
2006-09-28,17.5,17.52,16.75,16.97,4700970,0
2006-09-29,17,17.12,16.82,16.98,8352068,0
2006-10-02,16.88,17,15.83,16.2,2406616,0
2006-10-03,16.05,16.91,15.88,16.79,1720964,0
2006-10-04,17.09,17.2,16.69,17.12,2318330,0
2006-10-05,17.2,17.51,16.88,17.45,2286454,0
2006-10-06,17.46,17.5,17,17.11,943422,0
2006-10-09,17,17.23,16.57,16.98,749556,0
2006-10-10,17,18,16.85,17.88,3579254,0
2006-10-11,17.9,19.09,17.87,18.8,6384072,0
2006-10-12,19.23,19.46,18.69,19.34,4193222,0
2006-10-13,19.38,19.55,19.12,19.44,2040568,0
2006-10-16,19.5,19.62,19.2,19.27,2177792,0
2006-10-17,19.2,19.2,18.35,18.66,2680068,0
2006-10-18,18.71,18.92,18.38,18.61,1387618,0
2006-10-19,18.54,19.12,18.32,18.45,1423680,0
2006-10-20,18.52,19,18.05,18.45,1204096,0
2006-10-23,18.5,18.7,18.32,18.48,1096424,0
2006-10-24,18.52,19.22,18.43,18.89,2129808,0
2006-10-25,18.9,19.12,18.34,18.7,1245358,0
2006-10-26,18.62,19.59,18.38,19.39,2305910,0
2006-10-27,19.39,19.89,18.88,19.48,2380424,0
2006-10-30,19.65,19.88,19.27,19.61,2117006,0
2006-10-31,19.8,19.97,19.45,19.81,1894246,0
2006-11-01,19.79,19.88,18.7,18.91,3485400,0
2006-11-02,18.76,19,17.62,18.75,5246944,0
2006-11-03,19.11,20.25,19,19.5,11099656,0
2006-11-06,19.75,20.73,19.65,20.64,4001958,0
2006-11-07,21,22.56,20.97,22.12,11763400,0
2006-11-08,22.02,22.7,21.7,22.32,3694876,0
2006-11-09,22.39,22.62,21.8,22.36,3325960,0
2006-11-10,22.62,23.7,22.6,23.57,5138508,0
2006-11-13,23.5,24.57,23.5,24.41,5913778,0
2006-11-14,24.5,24.58,23.71,24.07,5730142,0
2006-11-15,23.9,25.12,23.3,23.89,6044726,0
2006-11-16,23.73,24.11,22.65,22.84,3294414,0
2006-11-17,22.16,23.55,21.77,23.25,3811338,0
2006-11-20,23.36,23.36,22.52,22.64,2340940,0
2006-11-21,22.01,22.02,20.98,21.39,19083924,0
2006-11-22,21.71,21.71,21.04,21.23,2677790,0
2006-11-24,21.18,21.71,21.06,21.23,1871502,0
2006-11-27,21.09,21.2,20.55,20.89,3673586,0
2006-11-28,20.66,21.37,20.44,21.3,5259356,0
2006-11-29,21.48,21.75,21.18,21.62,3232906,0
2006-11-30,21.88,21.98,21.43,21.48,2814294,0
2006-12-01,21.59,21.6,20.78,20.87,1717432,0
2006-12-04,21,21.11,20.75,21.06,1450572,0
2006-12-05,21.27,21.3,20.92,21.16,1441182,0
2006-12-06,21.43,21.86,21.3,21.52,3915496,0
2006-12-07,21.69,21.88,21,21.3,2476380,0
2006-12-08,21.32,22.25,21.12,21.55,4370986,0
2006-12-11,21.57,21.86,21.36,21.57,1259048,0
2006-12-12,21.75,21.75,20.75,21,1339278,0
2006-12-13,21.05,21.47,21.04,21.38,991914,0
2006-12-14,21.5,22.18,21.11,21.93,2442320,0
2006-12-15,22.15,22.25,20.95,21.2,2521194,0
2006-12-18,21.27,22.2,21,21.07,3737850,0
2006-12-19,21.05,21.16,20.68,20.93,1586654,0
2006-12-20,20.98,21.41,20.93,21.11,1760346,0
2006-12-21,21.36,21.7,20.97,21.26,1940594,0
2006-12-22,21.22,21.45,20.98,21.05,660218,0
2006-12-26,21.06,21.32,20.98,21.16,567064,0
2006-12-27,21.11,21.98,21.11,21.77,1745114,0
2006-12-28,21.64,21.64,21.18,21.32,1311890,0
2006-12-29,21.32,21.81,21.12,21.6,1720598,0
2007-01-03,21.59,22.6,21.43,22,5867528,0
2007-01-04,22.12,22.31,21.76,21.98,1686968,0
2007-01-05,21.99,22.18,21.5,21.84,1214124,0
2007-01-08,21.95,22.7,21.88,22.4,3208834,0
2007-01-09,22.39,23.23,22.38,22.91,3932590,0
2007-01-10,22.89,24.25,22.8,23.84,6099392,0
2007-01-11,23.95,24.52,23.36,23.52,3829116,0
2007-01-12,23.62,24.12,23.55,23.98,1898470,0
2007-01-16,24.02,25.04,23.98,25.01,6275018,0
2007-01-17,25.01,26,24.75,25.46,6986402,0
2007-01-18,25.57,25.99,24.07,24.18,4761812,0
2007-01-19,24.02,24.36,23.34,23.98,3598356,0
2007-01-22,24,24.8,23.57,24.68,2751056,0
2007-01-23,24.62,25.1,24.25,24.42,1880810,0
2007-01-24,24.73,24.74,24.16,24.62,1389892,0
2007-01-25,24.64,24.69,23.85,23.93,1953358,0
2007-01-26,24.05,25.25,23.88,24.98,3071526,0
2007-01-29,25.02,25.85,25.02,25.61,2949644,0
2007-01-30,25.86,26.5,25.61,25.75,3434188,0
2007-01-31,25.77,25.96,24.9,25.17,2872336,0
2007-02-01,25.62,26.09,25.09,25.88,3519222,0
2007-02-02,26.23,27.52,26.22,27.39,5875552,0
2007-02-05,28.16,28.79,27.54,28.3,7899054,0
2007-02-06,28.38,28.93,28.06,28.88,4021146,0
2007-02-07,28.89,29.29,28.32,28.75,3338898,0
2007-02-08,28.5,28.62,27.98,28.25,2433372,0
2007-02-09,28,28.25,26.88,27.07,3619454,0
2007-02-12,27,27.41,26.32,27.14,3358908,0
2007-02-13,27.85,27.85,26.3,26.77,4797390,0
2007-02-14,26.89,27.27,26.6,26.75,2286740,0
2007-02-15,26.75,26.98,26.2,26.43,3255508,0
2007-02-16,26.36,27.68,26.36,27.59,4034110,0
2007-02-20,27.93,28.23,26.99,28,10734476,0
2007-02-21,28.74,29,26.83,26.99,19825026,0
2007-02-22,27.07,27.36,26.02,26.23,7620178,0
2007-02-23,26.43,26.93,26.2,26.25,5697136,0
2007-02-26,26.48,26.89,25.56,26.03,4783886,0
2007-02-27,25.15,25.35,23.32,24.24,8636684,0
2007-02-28,24.43,24.6,23.65,24.36,5391578,0
2007-03-01,23.71,25,23.1,24.91,6203718,0
2007-03-02,24.88,25.02,24.36,24.5,4401900,0
2007-03-05,23.87,24.27,22.41,22.53,7985938,0
2007-03-06,23.05,23.27,22.62,22.93,6303346,0
2007-03-07,23.34,23.74,22.74,22.8,4770062,0
2007-03-08,23.05,23.25,22.5,22.8,4549994,0
2007-03-09,23,23.24,22.65,22.77,3163796,0
2007-03-12,22.75,23.2,22.59,23.04,3651352,0
2007-03-13,22.81,23.14,22.11,22.24,3702310,0
2007-03-14,22.16,22.48,21.68,22.29,3823208,0
2007-03-15,22.27,22.93,22.27,22.9,2465178,0
2007-03-16,22.84,23.37,22.81,23.09,3209476,0
2007-03-19,23.25,23.98,23.21,23.94,4755978,0
2007-03-20,23.94,24.57,23.51,23.77,3623348,0
2007-03-21,23.8,24.13,23.37,23.46,3087666,0
2007-03-22,23.48,23.82,23.18,23.74,3051812,0
2007-03-23,23.66,24.09,23.61,23.87,1793576,0
2007-03-26,24.03,24.07,23.55,23.82,1891450,0
2007-03-27,23.77,24.35,23.77,24.21,2737414,0
2007-03-28,23.93,24,23.45,23.74,3978390,0
2007-03-29,23.98,23.98,23.3,23.61,2070254,0
2007-03-30,23.51,23.93,23.41,23.62,1690342,0
2007-04-02,23.99,24,23.43,23.53,1688248,0
2007-04-03,23.9,24,23.61,23.74,4271222,0
2007-04-04,23.73,25.02,23.73,24.99,5601776,0
2007-04-05,25.12,26.12,25.1,25.88,6185108,0
2007-04-09,26.29,26.34,25.34,25.7,3366174,0
2007-04-10,25.72,26.14,25.48,25.85,2452150,0
2007-04-11,26.16,26.72,25.93,26.45,5335478,0
2007-04-12,26.3,26.85,25.87,26.69,2879690,0
2007-04-13,26.74,26.97,26.39,26.48,2224074,0
2007-04-16,26.73,27.3,26.68,27.17,3389500,0
2007-04-17,27.11,27.27,26.72,26.78,2608484,0
2007-04-18,26.62,26.79,26.5,26.7,1225950,0
2007-04-19,26.4,26.55,26.05,26.14,2413092,0
2007-04-20,26.54,26.97,25.89,26.84,3493740,0
2007-04-23,26.88,27.5,26.64,26.93,3505444,0
2007-04-24,27,27.18,26.25,26.34,2816858,0
2007-04-25,26.59,26.93,26.59,26.71,2214720,0
2007-04-26,26.73,27.06,26.48,26.84,1997280,0
2007-04-27,26.77,27.6,26.39,27.34,3772182,0
2007-04-30,27.5,28.47,27.48,27.94,6585546,0
2007-05-01,27.77,27.77,26.62,27.55,3197340,0
2007-05-02,27.5,28.65,27.5,28.6,5799398,0
2007-05-03,28.8,29.12,28.18,28.7,10043390,0
2007-05-04,34.65,34.95,32.62,34.42,24339248,0
2007-05-07,34.76,35.67,34.6,34.73,8564408,0
2007-05-08,34.08,34.59,33.52,34.23,6023068,0
2007-05-09,34.41,36.12,34.26,36.02,6728072,0
2007-05-10,36.05,36.05,35,35.12,4969560,0
2007-05-11,35.75,35.85,35.26,35.47,3409428,0
2007-05-14,35.66,36.25,35.3,35.58,3783798,0
2007-05-15,35.7,37.1,35.63,36.58,6866092,0
2007-05-16,37.41,37.47,36.11,36.49,4897354,0
2007-05-17,36.29,38.45,36.29,38.15,9534932,0
2007-05-18,38.41,38.53,37.65,38.42,5172114,0
2007-05-21,38.73,39.33,38.18,38.49,5574162,0
2007-05-22,38.62,39.09,38.02,38.87,4343316,0
2007-05-23,39.51,39.91,38.85,39.05,5422678,0
2007-05-24,39.05,39.26,37.62,37.72,5585506,0
2007-05-25,38.23,38.88,37.95,38.78,4249638,0
2007-05-29,39.03,39.45,38.4,38.85,3251976,0
2007-05-30,38.5,40.49,38.2,40.44,5956582,0
2007-05-31,40.82,41.12,40.07,40.72,4845860,0
2007-06-01,41.2,41.2,40.4,40.52,3442860,0
2007-06-04,40.77,41.17,40.01,41.09,3805918,0
2007-06-05,41.3,42.75,40.75,42.52,7739564,0
2007-06-06,42.33,42.75,41.81,42.6,5722996,0
2007-06-07,43.53,44.73,42.91,43.05,15784626,0
2007-06-08,43.59,43.59,41.85,43.28,10663726,0
2007-06-11,44.35,45.58,43.75,45.48,13443260,0
2007-06-12,45.49,46.79,45.19,45.59,18660240,0
2007-06-13,46.22,46.36,44.48,45.45,15553998,0
2007-06-14,45.35,45.6,44.4,45.44,8737284,0
2007-06-15,46.25,46.5,45,45.58,6035709,0
2007-06-18,45.58,45.74,43.85,44.33,7318789,0
2007-06-19,43.89,45.49,43.33,45.39,7268177,0
2007-06-20,46.25,47.4,45.69,46.09,7881690,0
2007-06-21,46.49,47.1,45.04,45.92,5961313,0
2007-06-22,46.56,47.24,46.23,46.91,12042120,0
2007-06-25,45.95,46.84,45.26,46.12,6328778,0
2007-06-26,46.61,46.82,45.08,45.25,5137482,0
2007-06-27,44.7,44.7,40.38,43.04,16196888,0
2007-06-28,42.78,43.09,40.41,41.26,10169680,0
2007-06-29,42.01,43.7,42.01,43,6183438,0
2007-07-02,43.15,44.15,41.52,41.84,5320187,0
2007-07-03,41.9,42.59,41.18,41.5,2302314,0
2007-07-05,41.75,43.43,41.55,43.24,4780692,0
2007-07-06,43.5,44.71,43.3,44.49,4407261,0
2007-07-09,45.99,48.08,45.55,47.88,9939798,0
2007-07-10,48.1,49.7,47.44,48.26,7796814,0
2007-07-11,48.41,49.22,47.05,48.58,5143624,0
2007-07-12,49.02,49.29,47.35,48.18,4699595,0
2007-07-13,47.82,48.18,46.7,47.1,3443269,0
2007-07-16,47.1,47.9,46.36,46.59,3876319,0
2007-07-17,46.77,47.08,45.76,45.99,3382984,0
2007-07-18,45,45.75,44.5,45.7,4076663,0
2007-07-19,47.01,47.05,45.75,45.9,2927182,0
2007-07-20,45.61,45.93,44,45.19,4349661,0
2007-07-23,45.95,48.45,45.9,48.45,7300757,0
2007-07-24,47.6,49.46,47.14,47.85,8032933,0
2007-07-25,49.25,49.3,47.85,49.25,6605110,0
2007-07-26,49.08,51.81,48.51,50.59,17387675,0
2007-07-27,59.21,59.71,54.22,55.42,21437485,0
2007-07-30,56.72,57.53,55.86,57.04,7377715,0
2007-07-31,58.77,60.83,58.32,59.32,11799057,0
2007-08-01,58.25,59.16,56.51,58.58,5913110,0
2007-08-02,59.48,60.57,58.8,60.32,5445477,0
2007-08-03,59.81,61.35,58.42,58.62,5263648,0
2007-08-06,58.71,59.4,52.5,55.13,9698289,0
2007-08-07,54.91,57.74,54,57.42,5280914,0
2007-08-08,58.42,59,55.93,56.28,5322051,0
2007-08-09,53.52,56.61,52.65,52.76,6035213,0
2007-08-10,50.25,52.19,47.01,50.35,8104629,0
2007-08-13,53.45,53.5,51,51.19,4879055,0
2007-08-14,51.61,53,50.8,51.96,5814278,0
2007-08-15,51.75,52.58,48.6,49.02,4598972,0
2007-08-16,46.51,48,44.1,47.4,9618710,0
2007-08-17,51.13,51.65,49.09,51.22,6835323,0
2007-08-20,52.75,56.36,52.25,56.13,9514948,0
2007-08-21,56.23,58.5,55.75,58.43,7648706,0
2007-08-22,59.58,60,56.57,58.13,6720105,0
2007-08-23,58.94,58.94,55.93,56.69,4462356,0
2007-08-24,56.36,59.13,55.36,58.99,5481271,0
2007-08-27,61.43,61.99,59.51,59.98,7970058,0
2007-08-28,59.25,59.38,56.59,57.29,5644795,0
2007-08-29,58.31,59.46,57.15,59.14,3989178,0
2007-08-30,58.24,59,57.54,58.18,3591308,0
2007-08-31,59.42,59.59,58,59.04,2911199,0
2007-09-04,58.3,59.97,58.3,59.46,3132831,0
2007-09-05,58.55,58.99,54.48,55.93,13278595,0
2007-09-06,57.1,58.45,56.16,58.4,5931397,0
2007-09-07,56.87,57.4,56.27,56.92,5723359,0
2007-09-10,57.6,58.17,56.22,57.6,4247725,0
2007-09-11,57.7,58.22,57.21,57.71,3212103,0
2007-09-12,57.38,60.5,57.38,58.37,7683843,0
2007-09-13,59.22,59.75,57.28,57.59,3692749,0
2007-09-14,56.99,58.5,56.6,57.91,3770820,0
2007-09-17,57.87,58.27,56.61,56.78,2647010,0
2007-09-18,55.73,57.8,54.45,57.1,7232920,0
2007-09-19,57.5,58,54.85,55.34,7899806,0
2007-09-20,55.55,57.07,54.85,56.6,5260128,0
2007-09-21,57.17,57.63,56.38,56.86,4978640,0
2007-09-24,57,62.65,57,61.98,11205372,0
2007-09-25,63.01,64.95,60,64.38,12473321,0
2007-09-26,65.11,65.25,63.4,64.27,5883209,0
2007-09-27,64.31,66.39,63.28,66.34,5539723,0
2007-09-28,65.9,68.12,65.64,67.25,5373048,0
2007-10-01,67.31,67.8,66.01,66.64,4284517,0
2007-10-02,66.74,67.46,65.88,67.22,3561932,0
2007-10-03,66.69,69.3,66.41,66.79,4788057,0
2007-10-04,66.8,67.8,66.05,66.86,2161614,0
2007-10-05,67.49,68.5,67.27,67.67,2775568,0
2007-10-08,67.75,68.78,67.5,68.35,2513972,0
2007-10-09,68.5,68.81,66.36,67.06,3280553,0
2007-10-10,66.57,68,66.36,67.03,2183015,0
2007-10-11,67.24,68.19,64.4,66.03,4864886,0
2007-10-12,65.65,67.8,65.62,67.71,2238322,0
2007-10-15,68.01,71.95,67.95,70.3,7795911,0
2007-10-16,69.88,70.18,68.27,69.38,3167318,0
2007-10-17,70.6,72.4,69.41,69.69,3819260,0
2007-10-18,69.25,70.25,67.89,69.85,3656974,0
2007-10-19,69.2,69.81,65.9,66.3,3854139,0
2007-10-22,64.65,67.48,60.28,67.33,5743488,0
2007-10-23,68.25,68.93,66.75,68,3195400,0
2007-10-24,67.5,67.5,64.1,65.29,3068606,0
2007-10-25,65.3,66.68,63.54,64.51,3268766,0
2007-10-26,66.98,69.23,65.47,68.98,4649519,0
2007-10-29,70.25,73.5,70.11,72.2,5419659,0
2007-10-30,72.13,73.75,70.54,72.09,4304278,0
2007-10-31,73.72,75.21,71,74.75,17104081,0
2007-11-01,53.6,55.86,47.37,47.74,60485661,0
2007-11-02,48.56,50.24,43.79,47.52,37717695,0
2007-11-05,45.62,46.49,40.04,41.45,33088760,0
2007-11-06,42.15,43.8,40.55,41.76,18067869,0
2007-11-07,42.32,43.18,40.85,41.47,12127228,0
2007-11-08,41.55,42,33.75,37.02,28922484,0
2007-11-09,35.54,40.09,34.83,38.49,16132900,0
2007-11-12,39.95,39.97,34.27,35.39,12800834,0
2007-11-13,36.58,39.64,35.72,38.95,12639097,0
2007-11-14,40.82,41.89,39.29,39.85,10850686,0
2007-11-15,40.2,40.99,39.5,40.51,6042858,0
2007-11-16,40.99,42.73,40.62,42.29,8293108,0
2007-11-19,42.34,42.51,39,39.22,6265203,0
2007-11-20,39.49,40.1,37.85,38.69,5052890,0
2007-11-21,36.8,39.52,36.05,38.76,4299792,0
2007-11-23,39.6,39.86,38.7,39.5,1847693,0
2007-11-26,39.85,40.36,37.94,38.21,3933359,0
2007-11-27,38.4,39.1,36.55,36.87,4005443,0
2007-11-28,37.41,40.09,37.35,39.67,5414693,0
2007-11-29,39.67,40.92,37.97,39.08,4880785,0
2007-11-30,40.05,40.36,38.79,39.03,4688112,0
2007-12-03,39.05,42,38.75,41.51,5093016,0
2007-12-04,41.11,43.75,40.9,41.28,6357136,0
2007-12-05,42.25,43.25,42.04,42.82,5544201,0
2007-12-06,43.06,45.6,42.32,45.21,6316146,0
2007-12-07,45.5,46.49,44.6,45.74,4538150,0
2007-12-10,45.96,46.8,45,45.61,2915737,0
2007-12-11,45.56,45.97,42.61,43.23,4459912,0
2007-12-12,44.57,44.75,40.85,42.2,4501556,0
2007-12-13,41.25,41.63,40.25,41.1,3601123,0
2007-12-14,40.03,41.96,40.03,41.5,2954967,0
2007-12-17,40.88,42.23,39.45,39.78,3564915,0
2007-12-18,40.66,40.7,38.32,40.66,3099091,0
2007-12-19,40.6,41.6,39.95,41.14,3205601,0
2007-12-20,41.38,41.98,40.66,41.79,1856537,0
2007-12-21,42.14,42.45,40.15,40.95,3190948,0
2007-12-24,40.59,41,39.63,39.97,1648172,0
2007-12-26,39.57,40.46,38.9,40.39,2469673,0
2007-12-27,40.11,40.35,38.47,38.66,2204847,0
2007-12-28,38.98,39.3,37.87,37.95,2541327,0
2007-12-31,37.54,37.6,36,36.81,4690149,0
2008-01-02,38,38.45,37.31,37.9,4859131,0
2008-01-03,38,39.29,36.98,37.75,4843249,0
2008-01-04,36.51,36.79,32.34,32.75,9214821,0
2008-01-07,32.76,32.96,27.03,28.14,17136590,0
2008-01-08,27,31.15,26.63,30.05,16861780,0
2008-01-09,30,30.35,26.34,28.23,11615567,0
2008-01-10,27.51,30.34,27.03,29.7,7484204,0
2008-01-11,29.34,29.7,28.15,28.94,5466337,0
2008-01-14,29.65,29.76,28.32,29.52,4621487,0
2008-01-15,28.68,29.05,27.24,27.6,4695736,0
2008-01-16,26.86,29.5,26.32,29.26,10582373,0
2008-01-17,29.8,31.07,29.23,29.83,9554347,0
2008-01-18,30.13,30.95,28.81,29.89,7119723,0
2008-01-22,25.44,30.5,25.28,30.27,5945519,0
2008-01-23,28.82,30.2,27.08,29.35,6700110,0
2008-01-24,29.42,30.77,29.14,30.2,5340971,0
2008-01-25,31,31.14,28.89,29.23,3004390,0
2008-01-28,28.63,29.78,28.07,29.7,1815236,0
2008-01-29,30.19,30.89,29.78,30.61,2963500,0
2008-01-30,30.94,33.5,30.94,32.56,8074254,0
2008-01-31,32.5,35.25,31.55,34.79,7687826,0
2008-02-01,35.5,37.39,35.34,36.74,6516704,0
2008-02-04,37.27,37.76,35.31,35.77,4951248,0
2008-02-05,34.51,34.8,32.76,32.93,4068586,0
2008-02-06,33.1,33.65,31.63,31.83,4010179,0
2008-02-07,31.42,32.76,31.4,31.99,4694652,0
2008-02-08,32.46,33.17,31.73,31.99,3366031,0
2008-02-11,32.1,32.72,31.33,32,3381444,0
2008-02-12,32.48,32.9,31.48,31.97,2747013,0
2008-02-13,32.44,33.66,31.68,33.58,4087350,0
2008-02-14,34.31,34.52,32.87,33,4989490,0
2008-02-15,32.82,33.53,31.79,33.43,4246277,0
2008-02-19,34.61,34.75,31.68,32.08,18236749,0
2008-02-20,28,28.6,26.35,27.44,25225145,0
2008-02-21,27.74,27.74,25.91,26.12,11789079,0
2008-02-22,26.49,26.49,24.81,25.43,8842621,0
2008-02-25,25.37,25.47,24.41,25.04,6935456,0
2008-02-26,24.78,25.7,24.45,24.53,6508943,0
2008-02-27,24.42,25.07,24.05,24.75,6171696,0
2008-02-28,24.7,25.53,24.64,25.13,4859582,0
2008-02-29,25.08,25.43,24.03,24.32,5282944,0
2008-03-03,24.21,24.29,22.75,23,6137501,0
2008-03-04,22.99,23.01,21.91,22.29,6052113,0
2008-03-05,22.52,22.95,20.35,20.46,9519437,0
2008-03-06,20.45,20.67,18.66,19.85,16136191,0
2008-03-07,19.21,20.25,19.02,19.58,5664183,0
2008-03-10,19.7,19.89,18.02,18.08,4068147,0
2008-03-11,19.4,20.88,18.9,20.78,9288245,0
2008-03-12,20.75,22.24,20.55,20.59,7738069,0
2008-03-13,20.25,21.07,19.76,20.88,6047337,0
2008-03-14,21.04,21.34,19.9,20.18,3649007,0
2008-03-17,18.7,20.35,17.02,17.65,8227363,0
2008-03-18,18.3,18.54,17.3,17.83,6847903,0
2008-03-19,18.15,18.29,16.14,16.44,7841884,0
2008-03-20,16.99,17.97,16.44,17.69,6735391,0
2008-03-24,18.12,19.39,18.08,18.85,4429178,0
2008-03-25,19.09,19.5,18.58,18.8,3044360,0
2008-03-26,18.5,19.1,18.2,18.88,2845958,0
2008-03-27,19.13,19.26,18.21,18.37,2992671,0
2008-03-28,18.48,18.6,17.1,17.18,3360710,0
2008-03-31,17.25,17.64,16.62,17.47,4745114,0
2008-04-01,17.93,18.25,17.26,17.33,3606652,0
2008-04-02,16.37,16.39,15.42,15.55,16016407,0
2008-04-03,15.88,17.22,15.5,17.16,9487984,0
2008-04-04,17.4,19.4,17.1,18.38,10499114,0
2008-04-07,19.06,19.73,18.94,19.17,7345143,0
2008-04-08,18.94,20.16,18.8,20.02,5244298,0
2008-04-09,20.43,20.98,19.01,19.19,9082120,0
2008-04-10,19.15,19.2,18.09,18.13,6774811,0
2008-04-11,18,18.31,17.56,17.95,3506959,0
2008-04-14,18.17,18.65,17.67,17.79,6226847,0
2008-04-15,12.2,12.24,10.1,10.11,53802909,0
2008-04-16,10.32,10.34,9.68,9.73,17273872,0
2008-04-17,9.73,10.65,9.68,10.23,11974829,0
2008-04-18,10.58,10.67,10.18,10.22,8009215,0
2008-04-21,10.49,10.65,10.26,10.38,6487038,0
2008-04-22,10.35,10.36,9.77,9.85,6262618,0
2008-04-23,9.9,9.94,9.53,9.68,4845585,0
2008-04-24,9.8,10.4,9.58,10.4,9254892,0
2008-04-25,10.41,10.79,10.16,10.5,6899143,0
2008-04-28,10.56,11.17,10.51,10.6,6571586,0
2008-04-29,10.6,10.79,10.5,10.59,4347066,0
2008-04-30,10.67,10.68,10.04,10.21,3690378,0
2008-05-01,10.23,10.54,10.15,10.35,4795120,0
2008-05-02,10.49,10.68,10.1,10.6,5068988,0
2008-05-05,10.59,10.59,10.1,10.12,5821108,0
2008-05-06,10.19,10.35,9.9,10.02,5221137,0
2008-05-07,10.11,10.25,9.81,9.96,12264350,0
2008-05-08,12.48,12.5,11.16,11.4,33563793,0
2008-05-09,11.26,11.46,10.91,11.14,6208463,0
2008-05-12,11.2,11.47,10.95,11.27,6511329,0
2008-05-13,11.51,11.51,11.13,11.42,6704067,0
2008-05-14,11.4,11.61,11.01,11.07,5866913,0
2008-05-15,11.06,11.07,10.68,10.97,5851104,0
2008-05-16,11.05,11.07,10.81,11.01,3405749,0
2008-05-19,11.08,11.4,10.81,10.87,5287570,0
2008-05-20,10.89,11.19,10.76,10.99,4428980,0
2008-05-21,11,11.42,10.65,10.71,5742974,0
2008-05-22,10.8,11.38,10.68,11.34,6327705,0
2008-05-23,11.23,11.31,10.97,11.12,3162792,0
2008-05-27,11.19,11.33,10.8,10.88,3720668,0
2008-05-28,10.9,10.98,10.7,10.77,3099911,0
2008-05-29,10.72,10.87,10.63,10.71,3014991,0
2008-05-30,10.69,10.74,10.06,10.21,7437523,0
2008-06-02,10.11,10.16,9.9,10.03,3784520,0
2008-06-03,10.05,10.11,9.76,9.87,5570153,0
2008-06-04,9.87,10.4,9.82,10.08,9260396,0
2008-06-05,10.2,10.3,9.94,10,5358341,0
2008-06-06,9.9,9.91,9.66,9.78,4982836,0
2008-06-09,9.73,9.85,9.03,9.18,7963877,0
2008-06-10,9.01,9.18,8.9,8.99,9490993,0
2008-06-11,9.04,9.25,8.83,9.05,4264646,0
2008-06-12,9.2,9.58,9.05,9.16,3761029,0
2008-06-13,9.2,9.3,9.02,9.3,3492635,0
2008-06-16,9.22,9.75,9.2,9.44,3778468,0
2008-06-17,9.55,9.73,9.4,9.49,2285171,0
2008-06-18,9.4,9.71,9.18,9.4,4328083,0
2008-06-19,9.5,9.54,9.17,9.37,1892922,0
2008-06-20,9.29,9.33,8.95,9.17,4575748,0
2008-06-23,9.08,9.17,8.78,8.79,4912386,0
2008-06-24,8.76,8.94,8.37,8.42,4962026,0
2008-06-25,8.53,8.58,8.12,8.45,3856450,0
2008-06-26,8.27,8.72,8.22,8.7,2974335,0
2008-06-27,8.62,8.78,8.15,8.22,11577053,0
2008-06-30,8.16,8.3,7.67,8.01,6332158,0
2008-07-01,7.76,7.84,7.35,7.58,5261999,0
2008-07-02,7.58,7.85,7.19,7.22,4181709,0
2008-07-03,7.26,7.49,7.07,7.42,2034135,0
2008-07-07,7.49,7.62,6.87,6.91,5113067,0
2008-07-08,6.91,7.98,6.75,7.97,8734885,0
2008-07-09,8.19,8.67,7.95,8.11,5829758,0
2008-07-10,8.26,8.41,7.75,8.02,3192668,0
2008-07-11,7.8,7.97,7.57,7.79,2326924,0
2008-07-14,8.06,8.35,7.32,7.39,2446119,0
2008-07-15,7.18,7.48,6.76,7.2,3196436,0
2008-07-16,7.22,8.01,7.21,8.01,3362444,0
2008-07-17,8.66,8.94,8.26,8.94,5309048,0
2008-07-18,9.04,9.11,8.59,9.11,4025380,0
2008-07-21,9.06,9.34,8.82,9.28,3317878,0
2008-07-22,9.25,9.7,8.91,9.63,3882200,0
2008-07-23,9.72,10.55,9.32,9.88,4933310,0
2008-07-24,9.99,10.13,8.92,8.95,9582910,0
2008-07-25,4.84,5.4,4.72,4.95,32005448,0
2008-07-28,4.89,5.05,4.37,4.4,9845420,0
2008-07-29,4.43,4.53,4.26,4.33,6301671,0
2008-07-30,4.5,4.57,4.41,4.49,3263850,0
2008-07-31,4.48,4.55,4.35,4.44,2829405,0
2008-08-01,4.45,4.53,4.3,4.44,2403186,0
2008-08-04,4.42,4.48,4.25,4.26,2380156,0
2008-08-05,4.35,4.35,4.18,4.22,3231225,0
2008-08-06,4.21,4.33,4.04,4.3,4694778,0
2008-08-07,4.3,4.37,4.18,4.32,5237070,0
2008-08-08,4.12,4.69,4.1,4.46,9550040,0
2008-08-11,4.48,4.62,4.25,4.57,5887936,0
2008-08-12,4.49,4.5,4.28,4.33,3681571,0
2008-08-13,4.33,4.35,4.03,4.13,4556517,0
2008-08-14,4.34,4.37,4.21,4.28,3980072,0
2008-08-15,4.44,4.72,4.31,4.67,7817444,0
2008-08-18,4.74,5.8,4.7,5.31,12831618,0
2008-08-19,5.13,5.17,4.65,4.74,6944564,0
2008-08-20,4.75,4.8,4.3,4.36,6612839,0
2008-08-21,4.34,4.57,4.3,4.35,3741789,0
2008-08-22,4.47,4.59,4.35,4.43,2713881,0
2008-08-25,4.36,4.43,4.23,4.26,3134647,0
2008-08-26,4.28,4.37,4.15,4.2,2666097,0
2008-08-27,4.15,4.25,4.15,4.2,2121590,0
2008-08-28,4.22,4.28,4.17,4.24,2443370,0
2008-08-29,4.18,4.25,4.15,4.15,1633865,0
2008-09-02,4.2,4.3,4.16,4.22,2845327,0
2008-09-03,4.22,4.87,4.2,4.79,7277824,0
2008-09-04,4.75,4.87,4.35,4.48,3321483,0
2008-09-05,4.49,4.7,4.36,4.61,3573507,0
2008-09-08,4.79,5.09,4.37,5.07,5644488,0
2008-09-09,4.96,5.35,4.51,4.6,6578628,0
2008-09-10,4.6,4.74,4.36,4.61,2835975,0
2008-09-11,4.43,4.6,4.29,4.56,2618411,0
2008-09-12,4.45,4.55,4.37,4.5,2158033,0
2008-09-15,4.26,4.47,4.07,4.09,3370562,0
2008-09-16,4.03,4.07,3.68,3.82,4117418,0
2008-09-17,3.77,4.38,3.72,3.87,4250310,0
2008-09-18,3.95,4.13,3.53,3.73,4319027,0
2008-09-19,4.29,4.29,3.93,4.12,5831249,0
2008-09-22,4.1,4.24,3.92,3.99,2127611,0
2008-09-23,4.01,4.19,3.97,3.99,1302729,0
2008-09-24,4.04,4.26,4,4.15,1725703,0
2008-09-25,4.14,4.27,4.1,4.23,1707375,0
2008-09-26,4,4.15,3.83,3.93,1728598,0
2008-09-29,3.75,3.88,3.61,3.67,2087741,0
2008-09-30,3.73,3.73,3.51,3.58,1581126,0
2008-10-01,3.52,3.65,3.38,3.58,1536416,0
2008-10-02,3.5,3.65,3.49,3.57,1440537,0
2008-10-03,3.59,3.69,3.33,3.33,1660732,0
2008-10-06,3.12,3.13,2.5,2.59,3592345,0
2008-10-07,2.75,2.77,2.32,2.35,2651347,0
2008-10-08,2.25,2.55,2.16,2.45,2886324,0
2008-10-09,2.53,2.6,1.75,1.9,3677455,0
2008-10-10,1.75,2.24,1.66,2.13,4422294,0
2008-10-13,2.36,2.5,2.26,2.48,2128430,0
2008-10-14,2.79,2.81,2.09,2.15,2384860,0
2008-10-15,2.18,2.23,1.85,1.92,1958435,0
2008-10-16,2.06,2.23,1.85,2.2,2247639,0
2008-10-17,2.07,2.57,1.84,2.19,1422764,0
2008-10-20,2.25,2.3,2.14,2.19,2177724,0
2008-10-21,2.24,2.29,2.15,2.15,1067152,0
2008-10-22,2.1,2.1,1.86,1.88,1536092,0
2008-10-23,1.93,1.97,1.75,1.81,1307990,0
2008-10-24,1.72,1.85,1.68,1.72,1724700,0
2008-10-27,1.76,1.83,1.68,1.68,1284855,0
2008-10-28,1.75,1.79,1.67,1.79,1415007,0
2008-10-29,1.83,1.94,1.72,1.83,2148741,0
2008-10-30,1.92,2.11,1.9,2.09,2926109,0
2008-10-31,2.05,2.59,2.01,2.51,2955633,0
2008-11-03,2.61,3.22,2.46,3.16,6727643,0
2008-11-04,3.35,3.57,3.16,3.4,6008537,0
2008-11-05,3.22,3.31,2.3,2.36,6662547,0
2008-11-06,2.27,2.38,2.02,2.1,3570204,0
2008-11-07,2.29,2.37,2.11,2.23,1521661,0
2008-11-10,2.36,2.48,2.25,2.42,2281133,0
2008-11-11,2.39,2.39,2.07,2.15,1868885,0
2008-11-12,2.05,2.15,1.9,1.9,2947848,0
2008-11-13,1.15,1.25,0.79,1.05,16251374,0
2008-11-14,1.09,1.36,1.05,1.14,6435220,0
2008-11-17,1.15,1.19,1.1,1.14,1718648,0
2008-11-18,1.14,1.14,1.08,1.14,1894810,0
2008-11-19,1.14,1.14,1.03,1.04,1598424,0
2008-11-20,1,1,0.9,0.94,1906618,0
2008-11-21,0.98,1.04,0.88,1.04,1394722,0
2008-11-24,1.05,1.18,1.04,1.16,1563986,0
2008-11-25,1.12,1.18,1.01,1.04,2326031,0
2008-11-26,1.01,1.15,1,1.13,2158989,0
2008-11-28,1.11,1.27,1.1,1.27,1105055,0
2008-12-01,1.25,1.4,1.18,1.36,2013316,0
2008-12-02,1.35,1.42,1.25,1.33,1391254,0
2008-12-03,1.26,1.47,1.23,1.45,1668862,0
2008-12-04,1.4,1.45,1.27,1.27,1397681,0
2008-12-05,1.31,1.41,1.2,1.38,1421702,0
2008-12-08,1.4,1.81,1.4,1.75,3294208,0
2008-12-09,1.78,1.83,1.51,1.65,1794476,0
2008-12-10,1.67,1.75,1.6,1.69,828306,0
2008-12-11,1.67,1.69,1.46,1.5,1029043,0
2008-12-12,1.41,1.52,1.36,1.52,883026,0
2008-12-15,1.5,1.57,1.36,1.39,962223,0
2008-12-16,1.42,1.49,1.37,1.45,1400630,0
2008-12-17,1.38,1.6,1.37,1.48,1425535,0
2008-12-18,1.47,1.56,1.44,1.47,1329388,0
2008-12-19,1.52,1.58,1.39,1.43,2480178,0
2008-12-22,1.4,1.45,1.28,1.36,1525991,0
2008-12-23,1.36,1.4,1.15,1.18,1784659,0
2008-12-24,1.16,1.26,1.15,1.22,459228,0
2008-12-26,1.22,1.22,1.17,1.21,558328,0
2008-12-29,1.21,1.21,1.11,1.11,1084798,0
2008-12-30,1.11,1.19,1.05,1.16,1579429,0
2008-12-31,1.13,1.27,1.13,1.24,1697723,0
2009-01-02,1.24,1.42,1.23,1.4,1017252,0
2009-01-05,1.42,1.56,1.27,1.53,1579763,0
2009-01-06,1.56,1.59,1.42,1.55,1498234,0
2009-01-07,1.51,1.63,1.4,1.41,1338583,0
2009-01-08,1.32,1.45,1.32,1.41,833448,0
2009-01-09,1.42,1.46,1.31,1.32,723393,0
2009-01-12,1.35,1.35,1.16,1.16,1408237,0
2009-01-13,1.16,1.3,1.16,1.2,1182274,0
2009-01-14,1.18,1.25,1.16,1.24,1314763,0
2009-01-15,1.24,1.34,1.21,1.34,1342103,0
2009-01-16,1.42,1.43,1.32,1.4,1390578,0
2009-01-20,1.37,1.37,1.1,1.19,1322847,0
2009-01-21,1.23,1.32,1.15,1.27,1131701,0
2009-01-22,1.25,1.26,1.17,1.18,678900,0
2009-01-23,1.15,1.21,1.15,1.16,844512,0
2009-01-26,1.15,1.24,1.15,1.21,562563,0
2009-01-27,1.21,1.28,1.19,1.25,493315,0
2009-01-28,1.27,1.31,1.26,1.31,950439,0
2009-01-29,1.29,1.29,1.19,1.2,515484,0
2009-01-30,1.21,1.24,1.12,1.2,709366,0
2009-02-02,1.19,1.22,1.16,1.19,784865,0
2009-02-03,1.2,1.22,1.19,1.22,738912,0
2009-02-04,1.21,1.24,1.18,1.2,505804,0
2009-02-05,1.19,1.26,1.17,1.26,822119,0
2009-02-06,1.26,1.33,1.2,1.31,1298104,0
2009-02-09,1.3,1.31,1.18,1.19,2099322,0
2009-02-10,1.24,1.29,1.2,1.2,911457,0
2009-02-11,1.21,1.28,1.21,1.24,826758,0
2009-02-12,1.22,1.29,1.2,1.28,492256,0
2009-02-13,1.29,1.31,1.21,1.24,965701,0
2009-02-17,1.21,1.34,1.16,1.25,1955256,0
2009-02-18,1.31,1.35,1.16,1.18,1857948,0
2009-02-19,1.16,1.25,1.16,1.21,985355,0
2009-02-20,1.35,1.35,1.14,1.15,2805791,0
2009-02-23,1.16,1.23,1.12,1.15,817219,0
2009-02-24,1.17,1.39,1.12,1.37,2197697,0
2009-02-25,1.37,1.58,1.23,1.45,2245482,0
2009-02-26,1.5,1.5,1.25,1.26,1153950,0
2009-02-27,1.25,1.28,1.18,1.22,934888,0
2009-03-02,1.19,1.26,1.14,1.14,704299,0
2009-03-03,1.16,1.24,1.13,1.2,1237843,0
2009-03-04,1.21,1.31,1.16,1.3,1076261,0
2009-03-05,1.24,1.27,1.13,1.14,1092958,0
2009-03-06,1.19,1.19,1.14,1.19,753645,0
2009-03-09,1.13,1.2,1.12,1.13,670805,0
2009-03-10,1.16,1.28,1.15,1.28,1122078,0
2009-03-11,1.29,1.31,1.23,1.28,885110,0
2009-03-12,1.28,1.38,1.26,1.38,1050835,0
2009-03-13,1.39,1.48,1.3,1.36,795426,0
2009-03-16,1.37,1.4,1.3,1.32,741555,0
2009-03-17,1.32,1.42,1.31,1.41,507491,0
2009-03-18,1.21,1.31,1,1.14,4613398,0
2009-03-19,1.12,1.2,1.02,1.2,2538502,0
2009-03-20,1.2,1.21,1.11,1.11,1399048,0
2009-03-23,1.1,1.2,1.1,1.19,1363621,0
2009-03-24,1.18,1.25,1.15,1.24,1085898,0
2009-03-25,1.25,1.31,1.13,1.23,1795426,0
2009-03-26,1.25,1.27,1.16,1.27,966401,0
2009-03-27,1.24,1.29,1.19,1.19,683892,0
2009-03-30,1.18,1.22,1.16,1.16,724334,0
2009-03-31,1.2,1.27,1.15,1.19,1427907,0
2009-04-01,1.25,1.46,1.19,1.46,3147543,0
2009-04-02,1.53,1.9,1.46,1.77,4529159,0
2009-04-03,1.79,1.91,1.51,1.8,1903382,0
2009-04-06,1.76,1.8,1.58,1.66,1813673,0
2009-04-07,1.63,1.64,1.44,1.46,1725574,0
2009-04-08,1.45,1.55,1.42,1.47,1372612,0
2009-04-09,1.57,1.66,1.55,1.64,1627904,0
2009-04-13,1.63,1.72,1.59,1.72,790088,0
2009-04-14,1.72,1.74,1.61,1.68,980848,0
2009-04-15,1.67,1.95,1.65,1.88,2920742,0
2009-04-16,1.97,2.17,1.8,2.06,3909828,0
2009-04-17,2.07,2.15,1.93,1.98,2754701,0
2009-04-20,1.95,1.96,1.78,1.86,2125766,0
2009-04-21,1.86,1.98,1.79,1.91,2707322,0
2009-04-22,1.92,2.49,1.9,2.34,5726135,0
2009-04-23,2.34,2.6,2.21,2.34,3957561,0
2009-04-24,2.4,2.43,2.23,2.29,1801608,0
2009-04-27,2.17,2.29,2.01,2.09,2776702,0
2009-04-28,2.07,2.27,2.02,2.21,1487418,0
2009-04-29,2.24,2.38,2.23,2.27,1676324,0
2009-04-30,2.4,2.43,2.25,2.25,2090871,0
2009-05-01,2.29,2.37,2.21,2.29,1158878,0
2009-05-04,2.37,3.29,2.35,3.25,9169336,0
2009-05-05,3.44,3.9,3.35,3.75,7693607,0
2009-05-06,4.17,4.25,3.5,3.7,6814911,0
2009-05-07,3.85,3.85,3.26,3.48,5173800,0
2009-05-08,2.8,2.9,2.36,2.52,8665683,0
2009-05-11,2.53,2.89,2.42,2.72,4671995,0
2009-05-12,2.78,2.84,2.48,2.58,2341552,0
2009-05-13,2.51,2.62,2.24,2.24,2897677,0
2009-05-14,2.2,2.37,2.13,2.25,1891287,0
2009-05-15,2.3,2.4,2.19,2.25,2325442,0
2009-05-18,2.28,2.4,2.25,2.39,1495526,0
2009-05-19,2.43,2.74,2.37,2.66,4354404,0
2009-05-20,2.74,2.83,2.5,2.51,2308867,0
2009-05-21,2.5,2.57,2.4,2.53,1662304,0
2009-05-22,2.56,2.62,2.41,2.45,1442769,0
2009-05-26,2.47,2.69,2.4,2.61,2728353,0
2009-05-27,2.6,2.66,2.54,2.6,1395647,0
2009-05-28,2.61,2.65,2.54,2.59,1315577,0
2009-05-29,2.61,2.97,2.55,2.91,4624160,0
2009-06-01,3,3.22,2.98,3.09,3151988,0
2009-06-02,3.01,3.09,2.8,3.02,1869825,0
2009-06-03,2.92,3.02,2.8,3,1381336,0
2009-06-04,2.9,3.1,2.9,3.04,1148193,0
2009-06-05,3.06,3.43,3.06,3.3,2760212,0
2009-06-08,3.3,3.33,3.07,3.16,1386020,0
2009-06-09,3.18,3.38,3.15,3.25,1279965,0
2009-06-10,3.35,3.89,3.3,3.66,7183501,0
2009-06-11,3.63,4.5,3.62,4.25,10502899,0
2009-06-12,4,4.17,3.9,3.95,4134735,0
2009-06-15,3.86,4.08,3.67,3.99,3635081,0
2009-06-16,4.01,4.2,3.65,3.68,3522564,0
2009-06-17,3.65,3.66,3.36,3.41,2361254,0
2009-06-18,3.36,3.73,3.25,3.52,3095548,0
2009-06-19,3.59,3.8,3.55,3.6,2971187,0
2009-06-22,3.63,3.65,3.11,3.11,2225023,0
2009-06-23,3.2,3.34,3.1,3.28,1826331,0
2009-06-24,3.36,3.54,3.35,3.4,1455357,0
2009-06-25,3.38,3.58,3.35,3.57,1231042,0
2009-06-26,3.53,3.84,3.49,3.84,3942092,0
2009-06-29,3.81,3.84,3.42,3.49,3815656,0
2009-06-30,3.49,3.61,3.4,3.4,2159348,0
2009-07-01,3.45,3.56,3.41,3.51,1004061,0
2009-07-02,3.4,3.44,3.21,3.21,1453653,0
2009-07-06,3.19,3.24,3.05,3.19,1053066,0
2009-07-07,3.13,3.21,2.97,2.98,1500781,0
2009-07-08,3,3.12,2.55,2.69,3713894,0
2009-07-09,2.7,2.93,2.69,2.74,2140121,0
2009-07-10,2.71,2.86,2.65,2.72,1816686,0
2009-07-13,2.73,2.91,2.67,2.91,1833582,0
2009-07-14,2.92,3.22,2.86,3.11,1950739,0
2009-07-15,3.21,3.25,3.08,3.18,2028251,0
2009-07-16,3.1,3.25,2.96,3.12,2097817,0
2009-07-17,2.96,3.19,2.91,3.1,2669145,0
2009-07-20,3.03,3.29,3,3.25,2518383,0
2009-07-21,3.33,3.39,3.05,3.17,1801967,0
2009-07-22,3.11,3.27,3.06,3.25,1145330,0
2009-07-23,3.2,3.39,3.2,3.39,2222532,0
2009-07-24,3.32,3.6,3.25,3.58,2166295,0
2009-07-27,3.57,3.6,3.44,3.58,1288749,0
2009-07-28,3.47,3.65,3.43,3.61,1298906,0
2009-07-29,3.65,3.65,3.39,3.49,1387826,0
2009-07-30,3.54,3.58,3.46,3.52,1228786,0
2009-07-31,3.48,3.56,3.34,3.42,1805271,0
2009-08-03,3.47,3.99,3.45,3.92,3832583,0
2009-08-04,3.9,4.32,3.77,4.17,4779506,0
2009-08-05,4.15,4.27,3.85,4.06,3571302,0
2009-08-06,4.13,4.54,3.95,4.27,8433470,0
2009-08-07,5.51,5.98,5.15,5.49,21784488,0
2009-08-10,5.31,6.41,5.15,5.99,14260516,0
2009-08-11,5.94,6.3,5.77,6.14,6815799,0
2009-08-12,6.12,6.87,6,6.56,10214930,0
2009-08-13,6.62,6.85,6.49,6.61,4975888,0
2009-08-14,6.61,6.7,6.25,6.32,4676937,0
2009-08-17,5.92,6,5.75,5.89,3123034,0
2009-08-18,5.95,6.58,5.95,6.37,5739524,0
2009-08-19,6.24,6.73,6.14,6.6,4850282,0
2009-08-20,6.62,6.89,6.58,6.85,4081703,0
2009-08-21,7.07,7.45,6.88,6.95,6380990,0
2009-08-24,7.12,7.43,6.54,6.63,5560960,0
2009-08-25,6.76,6.97,6.58,6.86,3899269,0
2009-08-26,6.87,6.92,6.54,6.59,2835014,0
2009-08-27,6.57,6.87,6.32,6.81,3457703,0
2009-08-28,6.88,6.97,6.5,6.56,2434871,0
2009-08-31,6.47,6.47,6.32,6.35,2218169,0
2009-09-01,6.29,6.68,6.05,6.19,4166086,0
2009-09-02,6.1,6.43,5.92,6.23,3380523,0
2009-09-03,6.28,6.48,6.1,6.26,1938490,0
2009-09-04,6.27,6.49,6.18,6.44,1883839,0
2009-09-08,6.5,6.75,6.48,6.73,3494243,0
2009-09-09,6.72,7,6.66,6.94,2824862,0
2009-09-10,6.9,6.97,6.81,6.94,2128177,0
2009-09-11,7.03,7.11,6.75,6.85,2616945,0
2009-09-14,6.83,7.26,6.72,7.19,5728594,0
2009-09-15,7.16,7.26,6.85,6.95,4474460,0
2009-09-16,7,7.06,6.88,6.94,2603571,0
2009-09-17,6.91,7.13,6.6,6.69,3172611,0
2009-09-18,6.72,6.75,6.58,6.69,1756850,0
2009-09-21,6.59,6.73,6.31,6.6,1886863,0
2009-09-22,6.67,6.85,6.6,6.78,1440628,0
2009-09-23,6.8,6.95,6.67,6.73,2719355,0
2009-09-24,6.76,6.8,6.27,6.31,2900039,0
2009-09-25,6.26,6.34,5.87,6.32,3342591,0
2009-09-28,6.34,6.63,6.3,6.61,2191933,0
2009-09-29,6.63,6.87,6.61,6.77,1917305,0
2009-09-30,6.81,6.83,6.42,6.65,3398466,0
2009-10-01,6.62,6.84,6.24,6.28,5333399,0
2009-10-02,6.18,6.37,6.07,6.17,2252747,0
2009-10-05,6.24,6.55,6.21,6.51,2866261,0
2009-10-06,6.59,6.75,6.52,6.61,2698449,0
2009-10-07,6.56,6.72,6.48,6.63,1134387,0
2009-10-08,6.72,7.18,6.66,6.88,4583104,0
2009-10-09,6.87,7.25,6.83,7.01,4570417,0
2009-10-12,7.07,7.4,7.05,7.11,3824425,0
2009-10-13,7.16,7.55,7.04,7.38,3734363,0
2009-10-14,7.54,7.87,7.32,7.85,5972596,0
2009-10-15,7.81,8.2,7.77,8,5396697,0
2009-10-16,7.9,7.94,7.6,7.76,2403228,0
2009-10-19,7.82,8,7.74,7.89,3045340,0
2009-10-20,7.91,7.98,7.52,7.63,2257818,0
2009-10-21,7.58,7.84,7.25,7.3,2686032,0
2009-10-22,7.27,7.89,7.27,7.77,2960028,0
2009-10-23,7.82,7.89,7.4,7.56,2067475,0
2009-10-26,7.55,7.93,7.44,7.46,3578903,0
2009-10-27,7.47,7.63,7.05,7.1,3411715,0
2009-10-28,7.05,7.09,6.17,6.31,7011813,0
2009-10-29,6.5,6.8,6.46,6.66,2591920,0
2009-10-30,6.63,6.63,5.95,6.08,4496043,0
2009-11-02,6.12,6.73,6.08,6.45,5139587,0
2009-11-03,6.43,6.59,6.21,6.59,2718361,0
2009-11-04,6.65,6.68,6.28,6.31,3044182,0
2009-11-05,6.46,7,6.44,6.84,7013970,0
2009-11-06,6.01,6.34,5.45,5.75,17483478,0
2009-11-09,5.9,5.9,5.42,5.46,6906325,0
2009-11-10,5.44,5.6,5.19,5.36,4776086,0
2009-11-11,5.44,5.81,5.43,5.79,4377025,0
2009-11-12,5.77,5.85,5.4,5.5,4929724,0
2009-11-13,5.54,5.65,5.45,5.64,2202713,0
2009-11-16,5.68,5.95,5.68,5.92,3059423,0
2009-11-17,5.95,6.03,5.68,5.77,2558216,0
2009-11-18,5.75,5.81,5.63,5.81,1796134,0
2009-11-19,5.65,5.72,5.48,5.53,2038281,0
2009-11-20,5.48,5.56,5.25,5.45,2058898,0
2009-11-23,5.56,5.63,5.34,5.38,1508897,0
2009-11-24,5.31,5.35,5.15,5.25,2479562,0
2009-11-25,5.26,5.3,5.06,5.19,2626052,0
2009-11-27,5.04,5.26,4.33,5.12,1961098,0
2009-11-30,5.08,5.13,4.76,4.87,3353937,0
2009-12-01,4.93,5.29,4.86,5.22,4687146,0
2009-12-02,5.14,5.33,5.1,5.29,2739138,0
2009-12-03,5.3,5.35,5.15,5.26,2220401,0
2009-12-04,5.37,5.45,5.14,5.42,2688129,0
2009-12-07,5.34,5.51,5.29,5.43,1823655,0
2009-12-08,5.39,5.48,5.28,5.38,1959087,0
2009-12-09,5.36,5.39,5.28,5.35,1258900,0
2009-12-10,5.38,5.47,5.32,5.41,1875264,0
2009-12-11,5.43,5.65,5.4,5.62,1910746,0
2009-12-14,5.65,5.66,5.42,5.64,1593801,0
2009-12-15,5.61,5.67,5.49,5.63,1390012,0
2009-12-16,5.68,5.84,5.58,5.66,1712915,0
2009-12-17,5.6,5.65,5.47,5.56,1355360,0
2009-12-18,5.63,5.71,5.51,5.58,2183557,0
2009-12-21,5.58,5.86,5.55,5.82,1727066,0
2009-12-22,5.84,5.9,5.77,5.85,1186205,0
2009-12-23,5.88,6,5.79,5.94,1213854,0
2009-12-24,5.95,5.98,5.87,5.98,337190,0
2009-12-28,5.95,5.99,5.67,5.77,1327228,0
2009-12-29,5.77,5.8,5.66,5.72,1122196,0
2009-12-30,5.71,5.8,5.65,5.76,1042767,0
2009-12-31,5.76,5.79,5.68,5.75,1120952,0
2010-01-04,5.87,5.96,5.8,5.95,2174810,0
2010-01-05,5.96,6.41,5.83,6.35,3374743,0
2010-01-06,6.37,6.5,6.2,6.28,1912359,0
2010-01-07,6.27,6.68,6.25,6.62,3720075,0
2010-01-08,6.6,6.63,6.37,6.53,2411347,0
2010-01-11,6.63,6.74,6.38,6.49,2203183,0
2010-01-12,6.4,6.43,6.16,6.18,2839156,0
2010-01-13,6.19,6.31,6.18,6.3,2206138,0
2010-01-14,6.71,7.46,6.67,7.08,13316314,0
2010-01-15,7.09,7.25,6.85,7.2,4716567,0
2010-01-19,7.18,7.47,7.12,7.44,3622051,0
2010-01-20,7.33,7.49,7.2,7.37,2759726,0
2010-01-21,7.5,7.63,7.31,7.34,3969986,0
2010-01-22,7.32,7.5,7.07,7.21,3999429,0
2010-01-25,7.24,7.37,6.79,6.95,2872022,0
2010-01-26,6.78,7.02,6.69,6.88,2061022,0
2010-01-27,6.82,7.26,6.8,7.23,2966659,0
2010-01-28,7.26,7.58,7.14,7.33,3619315,0
2010-01-29,7.38,7.62,7.22,7.35,3893561,0
2010-02-01,7.38,7.47,7.2,7.27,1795395,0
2010-02-02,7.26,7.56,7.15,7.51,1849184,0
2010-02-03,7.49,7.56,7.32,7.35,795248,0
2010-02-04,7.26,7.35,7.06,7.11,1979252,0
2010-02-05,7.11,7.17,6.6,6.92,2757942,0
2010-02-08,6.92,7.27,6.8,7.11,1780446,0
2010-02-09,7.25,7.36,7.12,7.28,1173168,0
2010-02-10,7.28,7.43,7.15,7.4,1891470,0
2010-02-11,7.39,7.75,7.24,7.59,3093423,0
2010-02-12,7.46,7.72,7.35,7.58,2523526,0
2010-02-16,7.65,7.94,7.49,7.92,2130670,0
2010-02-17,7.94,8,7.83,7.98,3090959,0
2010-02-18,7.93,7.95,7.65,7.83,2248330,0
2010-02-19,7.82,7.96,7.72,7.84,1294995,0
2010-02-22,7.92,7.92,7.65,7.73,2125546,0
2010-02-23,7.69,7.7,7.36,7.43,2188009,0
2010-02-24,7.44,7.83,7.29,7.61,4487814,0
2010-02-25,7.66,7.82,7.5,7.79,4834197,0
2010-02-26,7.06,7.18,6.69,7.05,16096575,0
2010-03-01,7.03,7.44,6.95,7.22,4331819,0
2010-03-02,7.26,7.5,7.25,7.3,2144029,0
2010-03-03,7.37,7.49,7.28,7.32,1730347,0
2010-03-04,7.36,7.44,7.23,7.27,1632295,0
2010-03-05,7.34,7.5,7.3,7.49,2063957,0
2010-03-08,7.52,7.81,7.52,7.72,1942492,0
2010-03-09,7.66,7.83,7.4,7.41,2420354,0
2010-03-10,7.45,7.63,7.44,7.58,1588466,0
2010-03-11,7.5,7.54,7.37,7.51,1209832,0
2010-03-12,7.59,7.67,7.4,7.67,1667043,0
2010-03-15,7.6,7.65,7.36,7.48,1348395,0
2010-03-16,7.48,7.48,7.24,7.39,1722914,0
2010-03-17,7.48,8.26,7.35,8.22,7250833,0
2010-03-18,8.22,8.47,7.82,7.95,4592164,0
2010-03-19,8,8,7.63,7.8,2397217,0
2010-03-22,7.74,8.01,7.62,7.96,1890939,0
2010-03-23,8.12,8.65,8.05,8.51,5308830,0
2010-03-24,8.5,8.58,8.28,8.31,2365484,0
2010-03-25,8.42,8.54,8.1,8.13,2811859,0
2010-03-26,8.15,8.4,8.13,8.34,1945308,0
2010-03-29,8.4,8.49,8.24,8.34,1409120,0
2010-03-30,8.32,8.68,8.28,8.58,2534527,0
2010-03-31,8.51,9,8.38,8.78,3487651,0
2010-04-01,8.81,8.99,8.63,8.78,2167063,0
2010-04-05,8.88,9,8.82,8.91,3861905,0
2010-04-06,8.85,8.95,8.75,8.9,2375501,0
2010-04-07,8.89,8.9,8.57,8.61,2469419,0
2010-04-08,8.54,8.75,8.38,8.45,2865599,0
2010-04-09,8.52,8.83,8.39,8.76,3272044,0
2010-04-12,8.73,8.89,8.72,8.89,2919882,0
2010-04-13,9.36,9.97,9.26,9.79,9121675,0
2010-04-14,9.95,10.59,9.86,10.55,8222499,0
2010-04-15,10.52,10.88,10.5,10.78,6129402,0
2010-04-16,10.75,10.87,10.18,10.54,4903645,0
2010-04-19,10.59,10.73,9.66,10,4916980,0
2010-04-20,10.25,10.36,10.01,10.17,2388556,0
2010-04-21,10.34,10.39,10.06,10.31,2032584,0
2010-04-22,10.16,10.82,10.02,10.7,2115458,0
2010-04-23,10.76,10.97,10.51,10.96,2862363,0
2010-04-26,11.25,11.4,10.57,10.66,2957132,0
2010-04-27,10.55,10.79,9.91,9.96,3829055,0
2010-04-28,10.05,10.34,9.86,10.17,2723489,0
2010-04-29,10.29,10.4,10.12,10.23,2013285,0
2010-04-30,10.26,10.48,9.62,9.66,2641421,0
2010-05-03,9.7,10.43,9.64,10.36,2987783,0
2010-05-04,10.15,10.21,9.9,10,3850748,0
2010-05-05,9.82,10.2,9.39,9.82,3276773,0
2010-05-06,9.68,10.2,8.5,9.59,7660310,0
2010-05-07,10.25,10.65,9.77,9.84,11005574,0
2010-05-10,10.68,10.97,10.06,10.21,5201872,0
2010-05-11,10,10.45,9.72,10.28,3434111,0
2010-05-12,10.29,10.85,10.29,10.81,2940821,0
2010-05-13,10.76,11.39,10.75,11.15,4987000,0
2010-05-14,11,11.09,10.46,10.7,3677470,0
2010-05-17,10.79,11.04,9.93,10.5,4224315,0
2010-05-18,10.7,10.91,10.2,10.27,2981549,0
2010-05-19,10.19,10.38,9.63,9.88,2986947,0
2010-05-20,9.54,9.54,8.95,8.96,5582085,0
2010-05-21,8.73,9.5,8.53,9.26,4926066,0
2010-05-24,9.26,9.6,9.25,9.28,2176890,0
2010-05-25,8.96,9.27,8.62,9.22,3429156,0
2010-05-26,9.49,9.76,9.34,9.41,3186381,0
2010-05-27,9.72,10.2,9.64,10.19,2955812,0
2010-05-28,10.18,10.5,10.08,10.35,3320020,0
2010-06-01,10.05,10.61,9.89,9.9,3400964,0
2010-06-02,10,10.32,9.69,10.3,2174560,0
2010-06-03,10.36,10.76,10.36,10.7,2731222,0
2010-06-04,10.39,10.56,9.9,10.01,2526614,0
2010-06-07,10.07,10.2,9.44,9.5,3030089,0
2010-06-08,9.33,9.66,9.21,9.53,2912920,0
2010-06-09,9.71,10.18,9.6,9.83,3291994,0
2010-06-10,10.13,10.58,10.04,10.53,3253546,0
2010-06-11,10.33,10.92,10.26,10.86,2149454,0
2010-06-14,11.02,11.44,10.83,11.27,3240298,0
2010-06-15,11.4,11.83,11.33,11.8,3565683,0
2010-06-16,11.64,11.85,11.53,11.71,2442046,0
2010-06-17,11.79,11.87,11.44,11.77,1713809,0
2010-06-18,11.82,11.95,11.68,11.9,2079210,0
2010-06-21,12.04,12.28,11.4,11.54,3889834,0
2010-06-22,11.49,11.75,11,11.02,2557062,0
2010-06-23,11.34,11.49,10.59,11.34,3119305,0
2010-06-24,11.25,11.43,10.97,11.21,2356876,0
2010-06-25,11.27,11.54,11.05,11.42,5077836,0
2010-06-28,11.53,11.73,11.33,11.4,1937189,0
2010-06-29,11.19,11.27,10.53,10.71,3078738,0
2010-06-30,10.67,11.06,10.5,10.58,2330143,0
2010-07-01,10.53,10.86,10.05,10.7,2812259,0
2010-07-02,10.8,10.85,10.25,10.6,1860964,0
2010-07-06,10.84,10.91,9.97,10.04,2748936,0
2010-07-07,10.13,10.65,9.94,10.65,2222376,0
2010-07-08,10.86,11,10.4,10.62,1968983,0
2010-07-09,10.55,10.84,10.42,10.81,1918929,0
2010-07-12,10.75,10.86,10.2,10.28,2411939,0
2010-07-13,10.5,10.58,10.29,10.38,3708458,0
2010-07-14,10.33,10.49,10.17,10.26,2591871,0
2010-07-15,10.31,10.38,9.94,10.25,4640479,0
2010-07-16,10.15,10.72,9.88,10.5,5002194,0
2010-07-19,10.59,10.8,10.2,10.46,3331520,0
2010-07-20,10.22,11.25,10.14,11.24,3976289,0
2010-07-21,11.35,11.43,10.95,11.09,2337694,0
2010-07-22,11.33,11.55,11.17,11.37,2681843,0
2010-07-23,11.34,11.95,11.2,11.85,2326645,0
2010-07-26,11.89,12.18,11.8,11.98,2659465,0
2010-07-27,12.09,12.17,11.77,11.89,1849225,0
2010-07-28,11.76,11.98,11.61,11.96,1826740,0
2010-07-29,12.05,12.69,12.05,12.5,3797524,0
2010-07-30,12.25,12.99,12.24,12.83,2827904,0
2010-08-02,13.12,13.2,12.41,12.51,3361312,0
2010-08-03,12.52,12.66,12.08,12.17,2617893,0
2010-08-04,12.31,12.6,12.12,12.4,2269831,0
2010-08-05,12.26,12.91,12,12.58,5352649,0
2010-08-06,13.99,14,12.94,13.95,18044278,0
2010-08-09,14.08,14.08,13.53,13.97,6050720,0
2010-08-10,13.72,13.88,13.54,13.64,3146311,0
2010-08-11,13.35,13.38,12.85,12.89,3146213,0
2010-08-12,12.7,13.35,12.6,13.21,2804928,0
2010-08-13,13.18,13.19,12.71,12.8,2202837,0
2010-08-16,12.73,13.12,12.51,12.99,2013550,0
2010-08-17,13.22,13.65,13.04,13.45,2901082,0
2010-08-18,13.42,13.5,13.08,13.41,2137479,0
2010-08-19,13.29,13.34,12.74,12.74,2773631,0
2010-08-20,12.74,12.77,12.35,12.51,2634902,0
2010-08-23,12.72,12.83,12.32,12.32,1651776,0
2010-08-24,12.13,12.38,12,12.17,2441754,0
2010-08-25,11.99,12.17,11.81,12.11,2396715,0
2010-08-26,12.22,12.32,12,12.05,1932094,0
2010-08-27,12.26,12.63,11.88,12.56,1781859,0
2010-08-30,12.7,12.89,12.16,12.18,2166219,0
2010-08-31,12.02,12.5,11.92,12.48,2546409,0
2010-09-01,12.75,12.94,12.6,12.85,2678187,0
2010-09-02,12.94,13.33,12.86,13.17,1967946,0
2010-09-03,13.5,13.58,13.15,13.31,1707934,0
2010-09-07,13.26,13.83,13.12,13.77,3163509,0
2010-09-08,13.76,14,13.69,13.82,2330049,0
2010-09-09,14,14.03,11.53,11.63,18726647,0
2010-09-10,12.09,12.1,10.46,11.13,30230204,0
2010-09-13,11.32,11.36,10.3,10.88,16206680,0
2010-09-14,10.95,11.44,10.58,11.13,10080954,0
2010-09-15,11.02,11.12,10.68,11.09,7815359,0
2010-09-16,10.99,11.21,10.87,11.03,4094981,0
2010-09-17,11.16,11.17,10.88,11.04,2975035,0
2010-09-20,11.04,11.75,11.01,11.74,4781601,0
2010-09-21,11.75,11.88,11.49,11.68,4159511,0
2010-09-22,11.69,11.83,11.14,11.23,4476234,0
2010-09-23,11.24,12.44,11.13,11.98,9170273,0
2010-09-24,12.4,12.45,12.11,12.35,2882598,0
2010-09-27,12.32,12.92,12.11,12.72,4105646,0
2010-09-28,12.73,12.98,12.37,12.97,2964991,0
2010-09-29,12.91,13.16,12.82,12.94,3243112,0
2010-09-30,12.98,13.12,12.9,13,4283005,0
2010-10-01,13.2,13.24,12.95,13.21,2402694,0
2010-10-04,13.29,13.38,12.88,13.04,2270322,0
2010-10-05,13.19,13.67,13.1,13.56,3105605,0
2010-10-06,13.5,13.64,13.25,13.54,2491650,0
2010-10-07,13.95,14.78,13.92,14.38,7877122,0
2010-10-08,14.43,14.87,14.33,14.72,3156984,0
2010-10-11,14.76,14.94,14.5,14.61,2150891,0
2010-10-12,14.59,14.85,14.35,14.7,2529617,0
2010-10-13,14.75,14.79,14.27,14.34,3414286,0
2010-10-14,14.4,14.44,13.58,13.84,4664764,0
2010-10-15,14.06,14.42,13.77,14.03,2486187,0
2010-10-18,14.03,14.19,13.82,14.08,1459729,0
2010-10-19,13.92,14.18,13.35,13.4,2323904,0
2010-10-20,13.56,13.93,13.47,13.66,1565733,0
2010-10-21,13.77,14,13.2,13.51,2118635,0
2010-10-22,13.55,13.78,13.32,13.55,1877438,0
2010-10-25,13.64,14,13.31,13.93,3248361,0
2010-10-26,13.81,14.46,13.74,14.41,3075044,0
2010-10-27,14.36,14.36,13.89,14.19,2355127,0
2010-10-28,14.19,14.37,13.72,13.82,1956156,0
2010-10-29,13.8,14.05,13.74,13.93,1229465,0
2010-11-01,14.07,14.55,13.99,14.22,2702157,0
2010-11-02,14.34,14.5,13.94,14.08,2426303,0
2010-11-03,14.17,14.2,13.84,14.13,1848855,0
2010-11-04,14.32,14.88,14.08,14.8,4764223,0
2010-11-05,14.3,14.75,13.86,14.46,9174834,0
2010-11-08,14.6,15.94,14.57,15.82,8857887,0
2010-11-09,15.89,15.97,15.23,15.3,3319650,0
2010-11-10,15.25,15.6,14.93,15.59,2967276,0
2010-11-11,15.34,16.32,15.24,16.3,3675674,0
2010-11-12,16.09,16.23,15.53,15.65,2811334,0
2010-11-15,15.68,16,15.66,15.73,1513587,0
2010-11-16,15.56,15.83,15.15,15.41,2157225,0
2010-11-17,15.48,15.97,15.46,15.91,1879987,0
2010-11-18,16.09,16.3,15.9,15.96,2054605,0
2010-11-19,15.95,16.52,15.95,16.5,1886290,0
2010-11-22,16.5,17,16.36,16.95,2517569,0
2010-11-23,16.8,17.12,16.7,16.9,2111318,0
2010-11-24,17.3,17.89,17.3,17.74,3414747,0
2010-11-26,17.52,17.73,17.36,17.48,1053156,0
2010-11-29,17.36,17.65,17.08,17.52,1586927,0
2010-11-30,17.37,17.72,17.26,17.55,2051626,0
2010-12-01,17.93,18.21,17.83,17.88,2336118,0
2010-12-02,17.98,18.11,17.62,17.75,1972805,0
2010-12-03,17.5,17.95,17.41,17.83,995322,0
2010-12-06,17.88,17.95,17.6,17.82,963134,0
2010-12-07,17.98,18.01,17.72,17.78,1397231,0
2010-12-08,17.82,17.86,16.6,17.21,2619002,0
2010-12-09,17.41,17.94,17.21,17.46,1935039,0
2010-12-10,17.44,17.96,17.37,17.74,1401367,0
2010-12-13,17.75,18.3,17.73,17.73,1457426,0
2010-12-14,17.72,17.86,17.37,17.64,1284239,0
2010-12-15,17.53,17.7,17.25,17.48,2641958,0
2010-12-16,17.49,17.53,17.19,17.43,2185059,0
2010-12-17,17.43,18.25,17.34,18.25,2371819,0
2010-12-20,18.52,19.13,18.4,19,2878902,0
2010-12-21,19.22,19.54,18.88,19.36,3168694,0
2010-12-22,19.4,19.43,18.52,18.69,2995054,0
2010-12-23,18.07,18.35,17.35,17.7,5484671,0
2010-12-27,17.51,17.67,17.34,17.62,1435283,0
2010-12-28,17.6,18.01,17.52,17.58,1980098,0
2010-12-29,17.69,17.8,17.45,17.52,1320384,0
2010-12-30,17.45,17.79,17.45,17.46,1377640,0
2010-12-31,17.29,17.44,17.05,17.12,1639676,0
2011-01-03,17.22,17.75,17.12,17.54,2317574,0
2011-01-04,17.6,17.74,16.52,16.97,3095945,0
2011-01-05,16.83,17.27,16.74,17.19,2532054,0
2011-01-06,16.95,17.29,16.68,16.75,1910124,0
2011-01-07,16.59,16.69,16.1,16.61,2654332,0
2011-01-10,16.49,17.61,16.24,17.58,2640594,0
2011-01-11,17.53,17.8,17.25,17.31,1716902,0
2011-01-12,17.5,17.62,16.96,17.12,2253893,0
2011-01-13,17.19,17.23,16.95,17.04,2008564,0
2011-01-14,16.97,17.17,16.81,17.02,1768875,0
2011-01-18,16.87,17,16.39,16.41,2313351,0
2011-01-19,16.4,16.44,15.71,15.76,3392916,0
2011-01-20,15.63,15.81,15.28,15.58,2432330,0
2011-01-21,15.81,16.16,15.73,15.97,2275489,0
2011-01-24,15.95,16.03,15.29,15.45,2417001,0
2011-01-25,15.52,16.2,15.35,15.92,2341105,0
2011-01-26,15.99,16.57,15.82,16.45,2956290,0
2011-01-27,16.56,16.89,16.34,16.81,2397484,0
2011-01-28,16.73,16.76,16.23,16.31,1955195,0
2011-01-31,16.36,16.64,16.17,16.39,1268727,0
2011-02-01,16.4,17.18,16.39,16.86,2013453,0
2011-02-02,16.82,17.07,16.51,17.04,1142691,0
2011-02-03,16.94,17.71,16.94,17.44,1914225,0
2011-02-04,17.72,17.76,17.35,17.65,1195591,0
2011-02-07,17.68,18.11,17.68,18,1431851,0
2011-02-08,18.06,18.2,17.74,18.2,1171467,0
2011-02-09,18.09,18.39,17.58,17.81,1861306,0
2011-02-10,17.56,17.95,17.45,17.83,1400370,0
2011-02-11,17.69,18.1,17.69,17.93,648595,0
2011-02-14,17.98,18.24,17.85,17.99,704403,0
2011-02-15,17.87,18.06,17.62,17.77,1085282,0
2011-02-16,17.9,18.06,17.58,17.82,989106,0
2011-02-18,17.74,18.04,17.6,18.01,1714289,0
2011-02-22,17.85,17.91,17.28,17.61,2102503,0
2011-02-23,17.6,17.65,16.84,17.15,2271444,0
2011-02-24,17.07,18.12,16.77,18.09,3710689,0
2011-02-25,18.8,19,17.38,17.69,6225960,0
2011-02-28,17.87,17.89,17.41,17.65,1751189,0
2011-03-01,17.76,17.84,17.16,17.21,2094325,0
2011-03-02,17.23,17.82,17.15,17.47,2381909,0
2011-03-03,17.74,17.97,17.5,17.92,3572133,0
2011-03-04,17.9,18.45,17.73,18.42,2162406,0
2011-03-07,18.49,18.75,18.09,18.5,2183162,0
2011-03-08,18.52,19.23,18.39,19.18,2357272,0
2011-03-09,19,19.61,19,19.32,2571303,0
2011-03-10,19.08,19.14,18.36,18.4,2155310,0
2011-03-11,18.1,18.58,17.89,18.44,1679277,0
2011-03-14,18.2,18.25,17.74,18.08,2062237,0
2011-03-15,17.17,17.3,16.94,17.14,4680856,0
2011-03-16,17.26,17.4,16.47,16.75,3322060,0
2011-03-17,17.09,17.15,16.51,16.61,2085706,0
2011-03-18,16.83,16.83,15.97,16.14,3885509,0
2011-03-21,16.33,16.76,16.25,16.76,2939477,0
2011-03-22,16.83,16.89,16.4,16.41,1284282,0
2011-03-23,16.42,16.94,16.33,16.87,1501135,0
2011-03-24,16.93,17.02,16.6,16.93,1357323,0
2011-03-25,17.1,17.6,17.1,17.45,1892998,0
2011-03-28,17.49,17.8,17.35,17.4,1917183,0
2011-03-29,17.31,17.6,17.16,17.52,1036603,0
2011-03-30,17.53,18.22,17.53,18.21,1952997,0
2011-03-31,18.13,18.15,17.7,17.84,1686902,0
2011-04-01,17.99,18.48,17.88,18.16,1413931,0
2011-04-04,18.37,18.59,18.09,18.43,1057025,0
2011-04-05,18.35,18.58,18.13,18.39,1274534,0
2011-04-06,18.57,18.71,18.07,18.47,1263436,0
2011-04-07,18.61,18.69,18.11,18.28,930425,0
2011-04-08,18.41,18.58,18.07,18.28,1212801,0
2011-04-11,18.3,18.7,18.25,18.6,1516148,0
2011-04-12,18.53,18.66,18.11,18.19,1248356,0
2011-04-13,18.35,18.7,18.28,18.59,1598694,0
2011-04-14,18.49,18.9,18.41,18.64,1164610,0
2011-04-15,18.49,18.67,18.36,18.54,1347558,0
2011-04-18,18.34,18.42,18.04,18.35,840167,0
2011-04-19,18.5,19.49,18.48,19.45,2931285,0
2011-04-20,19.85,20.25,19.65,20.21,2576021,0
2011-04-21,20.46,20.46,20.03,20.4,1134644,0
2011-04-25,20.4,21.03,20.33,21.01,2579889,0
2011-04-26,21.32,21.33,20.91,21.09,3937886,0
2011-04-27,21.16,21.19,20.17,20.73,3681475,0
2011-04-28,20.72,21.59,20.54,21.29,4338162,0
2011-04-29,20.28,20.84,19.3,20.11,7488195,0
2011-05-02,20.29,20.73,20.07,20.18,2373573,0
2011-05-03,20.1,20.17,19.53,19.85,2444895,0
2011-05-04,19.9,20.64,19.49,20.61,2871134,0
2011-05-05,20.41,21.12,20.22,20.67,2299076,0
2011-05-06,20.99,21.49,20.91,21,3059267,0
2011-05-09,21.03,21.91,20.87,21.57,2710020,0
2011-05-10,21.78,22.72,21.77,22.62,5389558,0
2011-05-11,22.63,22.75,21.9,22.18,2358480,0
2011-05-12,22.01,22.59,21.92,22.41,2212189,0
2011-05-13,22.23,22.62,22.12,22.19,1691158,0
2011-05-16,22.1,22.21,21.49,21.5,1412769,0
2011-05-17,21.43,21.65,21.19,21.52,1339922,0
2011-05-18,21.78,22.1,21.63,22.02,926355,0
2011-05-19,22.24,22.3,21.51,22.05,1137154,0
2011-05-20,21.83,22.05,21.4,21.48,1826883,0
2011-05-23,21,21.32,20.79,21.16,1587448,0
2011-05-24,21.27,21.68,21.22,21.4,1231274,0
2011-05-25,21.11,21.72,21.06,21.61,832263,0
2011-05-26,21.75,22.11,21.5,21.95,1159770,0
2011-05-27,22.1,23,22,22.87,1885007,0
2011-05-31,23.14,23.47,22.38,22.73,1863765,0
2011-06-01,22.68,22.96,21.92,21.92,2097470,0
2011-06-02,22.12,22.37,21.37,21.5,2271055,0
2011-06-03,21.08,22.14,21,21.65,1786996,0
2011-06-06,21.55,21.85,21.35,21.52,1783662,0
2011-06-07,21.64,22.1,21.38,21.83,1733217,0
2011-06-08,21.81,22,21.18,21.4,2163175,0
2011-06-09,21.53,21.98,21.44,21.5,1691687,0
2011-06-10,21.4,21.85,21.34,21.64,1583665,0
2011-06-13,21.87,22.45,21.68,21.93,1941719,0
2011-06-14,22.25,22.9,21.99,22.65,1791955,0
2011-06-15,22.4,23.03,22.32,22.62,1561957,0
2011-06-16,22.71,24.46,22.48,23.66,5878742,0
2011-06-17,24.02,24.34,23.19,23.21,2956783,0
2011-06-20,23.48,24.69,23.31,24.64,2917262,0
2011-06-21,24.85,25.09,24.54,24.67,3472789,0
2011-06-22,24.8,25.17,24.51,24.61,2344690,0
2011-06-23,24.33,25.25,24.02,25.21,3189829,0
2011-06-24,25.29,25.6,24.74,24.81,2287530,0
2011-06-27,25,25.88,24.81,25.33,2437903,0
2011-06-28,25.39,25.95,25.28,25.85,2782891,0
2011-06-29,26.01,26.04,25.44,25.65,1694196,0
2011-06-30,25.77,25.99,25.44,25.75,1997999,0
2011-07-01,25.53,26.61,25.51,26.52,1732903,0
2011-07-05,27.38,27.38,26.55,27.27,1986425,0
2011-07-06,26.95,27.96,26.88,27.62,2546600,0
2011-07-07,27.94,28.28,27.64,27.71,2539215,0
2011-07-08,27.23,27.55,26.66,27.47,2154493,0
2011-07-11,27.09,27.5,26.09,26.33,1984723,0
2011-07-12,26.03,26.51,25.78,26.25,1964219,0
2011-07-13,26.35,26.83,26.21,26.56,1409865,0
2011-07-14,26.33,26.85,25.92,26.12,1394428,0
2011-07-15,26.46,26.52,25.93,26.49,2252955,0
2011-07-18,26.28,26.64,26.04,26.04,1291515,0
2011-07-19,26.25,27.16,26.22,27.14,1759351,0
2011-07-20,27.31,27.45,27.02,27.39,2236800,0
2011-07-21,27.39,27.96,26.79,26.92,1704598,0
2011-07-22,27.5,28.55,27.34,28.24,3127296,0
2011-07-25,27.92,29,27.8,28.26,2695769,0
2011-07-26,28.16,28.27,27.03,27.15,3375898,0
2011-07-27,27.41,27.96,26.55,26.76,4185701,0
2011-07-28,29,31.21,28.98,30.92,10444735,0
2011-07-29,30.49,31.7,30.25,31.33,3419075,0
2011-08-01,32.15,32.47,30.36,31.52,3378254,0
2011-08-02,31.2,31.82,30.08,30.39,3366616,0
2011-08-03,30.52,30.99,28.63,30.57,3941181,0
2011-08-04,30.28,30.28,27.47,27.48,3374289,0
2011-08-05,27.89,28.97,26.75,28.64,4688008,0
2011-08-08,26.07,27.5,23.63,24.63,6988430,0
2011-08-09,25.45,28.1,24.8,27.72,5196579,0
2011-08-10,27.65,28.31,26.5,26.97,4256186,0
2011-08-11,27.42,29.25,27,28.89,3212780,0
2011-08-12,29.57,29.69,28.16,28.81,2893419,0
2011-08-15,29.01,29.75,28.25,29.75,2282109,0
2011-08-16,29.25,29.48,28.09,28.19,2610196,0
2011-08-17,28.55,28.69,26.75,27.35,2613926,0
2011-08-18,26.05,26.46,25.16,25.41,2717032,0
2011-08-19,24.93,25.84,23.27,23.33,4757187,0
2011-08-22,24.36,24.38,23.12,23.52,2698452,0
2011-08-23,24.28,26.68,23.66,26.63,3485532,0
2011-08-24,26.3,27.65,26.17,27.19,3333251,0
2011-08-25,27.36,27.73,25.87,26.01,2531409,0
2011-08-26,25.49,27.2,25.4,27.08,2359630,0
2011-08-29,27.64,28.3,27.5,28.26,1998479,0
2011-08-30,27.76,28.68,27.61,28.28,2023672,0
2011-08-31,28.72,28.89,26.93,27.39,3271576,0
2011-09-01,27.28,28.49,27.01,27.12,2354145,0
2011-09-02,26.5,26.5,25.07,25.4,2235137,0
2011-09-06,24.5,25.97,24.25,25.89,2371989,0
2011-09-07,26.67,27.18,26.33,26.64,2136277,0
2011-09-08,26.31,27.12,25.74,25.98,1849448,0
2011-09-09,25.82,26.53,25,25.16,2145811,0
2011-09-12,24.72,25.94,24.5,25.63,1784788,0
2011-09-13,25.75,26.4,25.22,25.94,2409334,0
2011-09-14,26.35,27.86,25.73,27.27,2596586,0
2011-09-15,27.67,27.96,26.75,27.73,2189682,0
2011-09-16,27.91,28.5,27.78,28.28,2787379,0
2011-09-19,27.61,28.89,27.46,28.57,1684794,0
2011-09-20,28.82,29.23,27.71,27.92,2178021,0
2011-09-21,27.95,28.58,26.91,26.93,2180928,0
2011-09-22,25.79,26.95,25.41,26.23,2996626,0
2011-09-23,26.4,27.65,26,27.58,2839507,0
2011-09-26,27.86,28.43,26.94,28.39,2716862,0
2011-09-27,28.96,29.5,27.46,27.81,3202691,0
2011-09-28,28,28.25,26.2,26.3,2458039,0
2011-09-29,27.08,27.2,24.01,25.56,3719626,0
2011-09-30,25.1,25.35,23.66,23.68,3110822,0
2011-10-03,23.49,24.24,22,22,4527388,0
2011-10-04,21.9,23.3,20.9,23.28,5345475,0
2011-10-05,23.21,24.41,22.42,24.32,3955310,0
2011-10-06,24.49,25.98,24.2,25.84,2966096,0
2011-10-07,25.93,26.68,25,25.37,2368436,0
2011-10-10,25.94,27.11,25.8,26.46,2263499,0
2011-10-11,26.33,26.94,26.02,26.58,1318066,0
2011-10-12,26.88,27.33,26.25,26.33,2040404,0
2011-10-13,26.14,26.95,26.02,26.76,1560255,0
2011-10-14,27.42,27.68,26.37,26.97,2006611,0
2011-10-17,26.85,27.42,26.52,26.64,5215715,0
2011-10-18,17.38,17.45,16.08,16.15,26717209,0
2011-10-19,16.49,17.08,15.36,15.36,11554663,0
2011-10-20,15.46,15.72,14.95,15.23,6025248,0
2011-10-21,15.43,15.49,14.95,15.25,4143345,0
2011-10-24,15.32,17.03,15.3,17.01,8359031,0
2011-10-25,16.85,16.87,16.27,16.3,4820860,0
2011-10-26,16.52,16.72,15.81,16.45,3700089,0
2011-10-27,16.89,17.23,16.52,17,4777572,0
2011-10-28,16.75,17.35,16.27,17.24,5242837,0
2011-10-31,17,18.06,16.86,17.67,4345300,0
2011-11-01,16.71,18.22,16.55,17.86,5241935,0
2011-11-02,18.12,18.49,17.5,17.88,2940128,0
2011-11-03,17.97,18.13,17.25,17.89,2565032,0
2011-11-04,17.55,17.96,17.41,17.81,1907014,0
2011-11-07,17.74,17.9,17.32,17.52,2019714,0
2011-11-08,17.6,17.78,16.96,17.42,2635815,0
2011-11-09,16.94,17.3,16.6,16.75,2128774,0
2011-11-10,16.87,16.91,16.08,16.29,2973267,0
2011-11-11,16.56,16.9,16.36,16.87,2266962,0
2011-11-14,16.82,17.53,16.75,17.37,2722389,0
2011-11-15,17.25,17.66,17.1,17.31,2158347,0
2011-11-16,17.13,17.38,16.37,16.4,2370388,0
2011-11-17,16.48,16.68,15.84,16.05,2860054,0
2011-11-18,15.93,16.46,15.92,16.12,2029637,0
2011-11-21,15.74,15.85,15.18,15.41,2143818,0
2011-11-22,15.33,15.81,15.28,15.52,1425289,0
2011-11-23,15.44,15.48,14.82,14.83,2316391,0
2011-11-25,14.76,15.01,14.55,14.64,760623,0
2011-11-28,15.17,15.72,15.06,15.72,1985963,0
2011-11-29,16,16,14.89,15.11,2549449,0
2011-11-30,15.67,15.71,15.32,15.51,2222421,0
2011-12-01,15.51,15.93,15.39,15.44,1924165,0
2011-12-02,15.8,15.92,15.43,15.84,1824419,0
2011-12-05,16.3,16.5,16.04,16.35,1512838,0
2011-12-06,16.29,16.29,15.39,15.41,2549041,0
2011-12-07,15.5,16,15.16,15.76,3022240,0
2011-12-08,15.65,15.94,15.26,15.31,1550995,0
2011-12-09,15.44,16.19,15.25,16.03,2023515,0
2011-12-12,15.75,15.8,15.42,15.77,1920111,0
2011-12-13,15.87,16.04,14.8,15.05,2335476,0
2011-12-14,14.9,15.15,14.27,14.39,2844466,0
2011-12-15,14.58,14.7,14.2,14.57,1718017,0
2011-12-16,14.71,15,14.65,14.83,3421231,0
2011-12-19,14.92,15.03,14.52,14.55,1804000,0
2011-12-20,14.93,15.53,14.85,15.06,2479276,0
2011-12-21,15.07,15.33,14.88,15.16,3749218,0
2011-12-22,15.17,15.26,14.85,15.16,1866945,0
2011-12-23,15.2,15.88,15,15.88,1726694,0
2011-12-27,15.77,15.89,15.49,15.86,2202733,0
2011-12-28,15.87,16.03,14.85,14.93,2597103,0
2011-12-29,14.97,15.21,14.73,14.99,1363053,0
2011-12-30,14.89,15.18,14.76,14.77,1822217,0
2012-01-03,15.09,15.57,15.06,15.33,1835369,0
2012-01-04,15.29,16.1,15.13,15.95,1730000,0
2012-01-05,15.8,15.95,15.31,15.82,1832427,0
2012-01-06,15.74,15.78,14.95,15.27,2683220,0
2012-01-09,15.28,15.53,15.12,15.3,2387162,0
2012-01-10,15.45,15.97,15.36,15.95,3192399,0
2012-01-11,17.26,18.76,17.1,18.56,13526864,0
2012-01-12,18.57,19,18.01,18.4,4310841,0
2012-01-13,18.13,18.72,17.86,18.31,3225267,0
2012-01-17,18.41,18.5,18,18.07,2217477,0
2012-01-18,18.16,19.18,17.98,18.79,4281995,0
2012-01-19,18.95,19,18.36,18.42,2261936,0
2012-01-20,18.51,18.78,18.2,18.26,1717447,0
2012-01-23,18.33,18.88,18.22,18.51,1952508,0
2012-01-24,18.36,19.35,18.35,19.16,2659004,0
2012-01-25,19.12,19.64,18.97,19.39,2439481,0
2012-01-26,19.6,19.71,18.88,19.13,1935547,0
2012-01-27,19.08,19.45,19.01,19.31,1441013,0
2012-01-30,19.08,19.32,18.75,19.11,2619256,0
2012-01-31,19.24,19.28,18.85,19.02,1431651,0
2012-02-01,19.14,20.21,19.14,19.78,3365642,0
2012-02-02,19.98,20.06,19.58,19.79,1734194,0
2012-02-03,20.19,20.6,20.03,20.42,1491500,0
2012-02-06,20.01,20.48,20,20.3,1496873,0
2012-02-07,20.25,20.43,20.04,20.34,1512746,0
2012-02-08,20.4,20.89,20.15,20.49,1425656,0
2012-02-09,21.18,21.34,20.41,20.44,1951346,0
2012-02-10,20.1,20.37,19.77,19.98,1765214,0
2012-02-13,20.25,20.25,19.84,20,1301628,0
2012-02-14,20.02,20.21,19.78,20.2,1986864,0
2012-02-15,20.26,21,20.26,20.67,2410597,0
2012-02-16,20.63,21.54,20.61,21.32,2128097,0
2012-02-17,21.48,21.52,20.55,20.71,2712674,0
2012-02-21,20.82,21,19.89,20,2446264,0
2012-02-22,20.11,20.47,19.94,20.19,1568835,0
2012-02-23,20.26,20.7,20.21,20.42,3886470,0
2012-02-24,18.61,19.41,18.3,19.41,7480419,0
2012-02-27,19.2,20,19.2,19.43,3005372,0
2012-02-28,19.47,19.77,19.3,19.7,1913468,0
2012-02-29,19.71,19.99,19.57,19.64,1796719,0
2012-03-01,19.78,20.59,19.73,20.36,2024881,0
2012-03-02,20.45,20.72,20.01,20.05,1529275,0
2012-03-05,19.95,20.31,19.63,19.63,1795795,0
2012-03-06,19.19,19.36,18.95,19.03,1619203,0
2012-03-07,19.1,19.28,18.98,19.03,934115,0
2012-03-08,19.17,19.31,18.24,18.39,3707157,0
2012-03-09,18.49,19.01,18.17,18.66,4254030,0
2012-03-12,19.13,19.19,18.6,18.94,1832800,0
2012-03-13,19.13,19.6,19.08,19.48,2136613,0
2012-03-14,19.56,19.75,19.41,19.46,1142896,0
2012-03-15,19.58,19.73,19.25,19.63,906523,0
2012-03-16,19.58,19.66,19.02,19.07,1233430,0
2012-03-19,19,19.54,18.96,19.33,779571,0
2012-03-20,19.12,19.64,19.02,19.49,1847162,0
2012-03-21,19.47,20.6,19.39,20.17,3584023,0
2012-03-22,20.08,21.12,19.99,20.73,3102490,0
2012-03-23,20.85,20.93,20.08,20.33,1603948,0
2012-03-26,20.48,21.35,20.35,21.24,2146468,0
2012-03-27,22.05,22.4,21.22,21.27,3126601,0
2012-03-28,21.23,21.37,20.7,20.89,1494068,0
2012-03-29,20.75,20.83,20.37,20.61,1079388,0
2012-03-30,20.87,21.32,20.67,20.92,1048663,0
2012-04-02,20.87,21.27,20.72,21.15,1695468,0
2012-04-03,21.18,21.49,20.96,21.16,997232,0
2012-04-04,20.91,21.01,20.35,20.64,1087507,0
2012-04-05,20.52,21.1,20.49,20.57,734374,0
2012-04-09,20.23,20.41,19.91,20.39,988510,0
2012-04-10,20.44,20.44,19.21,19.36,1888203,0
2012-04-11,19.61,20.25,19.56,20,1281628,0
2012-04-12,20.32,20.89,20.27,20.77,1584750,0
2012-04-13,20.67,21.6,20.56,21.38,1843313,0
2012-04-16,21.48,21.69,20.98,20.99,1954993,0
2012-04-17,21.3,22.33,21.29,22.04,2206754,0
2012-04-18,21.9,22.09,21.7,22.04,1957978,0
2012-04-19,22.05,22.45,21.85,22.07,2156748,0
2012-04-20,22.35,22.59,21.97,22,1923680,0
2012-04-23,21.67,22.46,21.37,22.33,2673102,0
2012-04-24,22.19,22.32,21.47,21.49,2489343,0
2012-04-25,21.93,22.29,21.47,22.04,3347858,0
2012-04-26,21.45,21.56,19.62,20.26,8602479,0
2012-04-27,20.28,20.42,19.81,19.93,2029392,0
2012-04-30,19.96,20.31,19.83,20.2,1935535,0
2012-05-01,20.22,20.47,20.09,20.13,1512926,0
2012-05-02,19.94,20.5,19.9,20.34,1399390,0
2012-05-03,20.27,20.36,19.47,19.5,2187380,0
2012-05-04,19.44,19.44,18.32,18.43,3829359,0
2012-05-07,18.34,18.46,17.84,18.05,2685213,0
2012-05-08,17.85,17.9,16.46,17.67,4221142,0
2012-05-09,17.42,17.85,17.1,17.7,2335227,0
2012-05-10,17.8,17.95,16.73,16.86,3916366,0
2012-05-11,16.68,18.23,16.66,17.59,3131043,0
2012-05-14,17.36,17.58,17.01,17.06,1673110,0
2012-05-15,17.25,17.41,16.74,16.87,1811312,0
2012-05-16,16.97,17.1,16.66,16.73,1269237,0
2012-05-17,16.68,16.74,15.7,15.77,1968828,0
2012-05-18,15.86,16.37,15.38,15.49,3370674,0
2012-05-21,15.66,16.45,15.49,16.42,1713841,0
2012-05-22,16.5,16.91,16.3,16.75,2338915,0
2012-05-23,16.52,16.98,16.23,16.87,2453351,0
2012-05-24,17.04,17.4,16.97,17.09,1704639,0
2012-05-25,17.18,17.6,17.14,17.44,1465780,0
2012-05-29,17.7,18.14,17.45,18.04,1845696,0
2012-05-30,17.75,17.83,17.16,17.22,1337325,0
2012-05-31,17.38,17.38,16.2,16.91,1808030,0
2012-06-01,16.52,16.52,15.84,16.17,1741337,0
2012-06-04,16.17,16.38,15.7,16.1,900337,0
2012-06-05,16.09,16.56,16,16.48,960600,0
2012-06-06,16.72,17,16.46,16.74,1777723,0
2012-06-07,16.85,16.93,16.1,16.25,1710740,0
2012-06-08,16.15,16.47,15.94,16.43,1806335,0
2012-06-11,16.8,16.8,15.92,15.99,1506863,0
2012-06-12,16.12,16.14,15.68,15.8,2092775,0
2012-06-13,15.73,16.1,15.44,15.57,1218506,0
2012-06-14,15.57,15.94,15.5,15.79,1038816,0
2012-06-15,15.79,16.28,15.69,16.24,1213073,0
2012-06-18,16.12,16.21,15.86,16.09,1155525,0
2012-06-19,16.18,16.4,16.06,16.14,1667556,0
2012-06-20,16.1,16.25,15.83,16.16,1027105,0
2012-06-21,16.13,16.13,15.61,15.67,1052823,0
2012-06-22,15.9,16.21,15.76,16.12,1107601,0
2012-06-25,15.94,16.2,15.77,15.85,941098,0
2012-06-26,15.83,16.05,15.64,15.65,813821,0
2012-06-27,15.67,15.84,15.44,15.76,782486,0
2012-06-28,15.64,15.78,15.24,15.64,1127817,0
2012-06-29,15.91,16.25,15.65,16.15,1538819,0
2012-07-02,16.13,16.13,15.47,15.54,1632100,0
2012-07-03,15.51,15.87,15.421,15.86,920001,0
2012-07-05,15.89,17.04,15.86,16.97,2022766,0
2012-07-06,16.79,16.83,15.98,16,1620585,0
2012-07-09,15.89,15.89,14.81,14.86,3484900,0
2012-07-10,15.06,15.25,14.17,14.28,2569496,0
2012-07-11,14.35,14.35,13.92,14.14,1888406,0
2012-07-12,13.91,14.78,13.8,14.68,2142345,0
2012-07-13,14.74,14.98,14.56,14.78,1124118,0
2012-07-16,14.67,14.92,14.33,14.51,1335600,0
2012-07-17,14.57,14.64,14.04,14.14,1917943,0
2012-07-18,14.07,15.13,13.86,14.92,2516501,0
2012-07-19,15,15.5,14.91,15.31,1508856,0
2012-07-20,15.31,15.35,15.04,15.12,2024318,0
2012-07-23,14.79,14.79,14.18,14.24,2376277,0
2012-07-24,14.35,14.44,13.85,13.91,2065064,0
2012-07-25,13.96,14.25,13.84,13.89,2621919,0
2012-07-26,14.8,16.79,14.57,16.24,10870822,0
2012-07-27,16.31,16.34,15.51,15.79,3878252,0
2012-07-30,15.8,15.85,15.22,15.58,2482960,0
2012-07-31,15.56,15.64,15.32,15.35,1889218,0
2012-08-01,15.41,15.72,15.36,15.61,2519828,0
2012-08-02,15.45,15.76,15.4,15.61,1703454,0
2012-08-03,15.95,16.24,15.75,16,2331239,0
2012-08-06,16.07,16.61,16.015,16.54,1161494,0
2012-08-07,16.62,17.24,16.62,16.93,1719872,0
2012-08-08,16.8,17.01,16.58,16.69,1090792,0
2012-08-09,16.71,16.888,16.59,16.74,1059322,0
2012-08-10,16.71,16.76,16.31,16.49,824495,0
2012-08-13,16.41,16.53,15.955,16.5,960335,0
2012-08-14,16.65,16.81,16.42,16.52,1143145,0
2012-08-15,16.47,16.82,16.47,16.64,706554,0
2012-08-16,16.67,16.865,16.44,16.79,832765,0
2012-08-17,16.82,17.38,16.78,17.27,2119990,0
2012-08-20,17.25,17.33,16.669,16.8,1412251,0
2012-08-21,16.82,17.069,16.76,16.98,1578041,0
2012-08-22,16.93,17.26,16.88,17.08,1410919,0
2012-08-23,17.02,17.02,16.14,16.31,3348302,0
2012-08-24,16.31,17.811,16.3,17.65,3716462,0
2012-08-27,17.73,17.98,17.22,17.45,1774715,0
2012-08-28,17.39,17.76,17.335,17.62,1540676,0
2012-08-29,17.64,17.9,17.55,17.68,1163328,0
2012-08-30,17.54,17.58,17.21,17.22,951565,0
2012-08-31,17.41,17.63,17.15,17.49,967266,0
2012-09-04,17.42,17.97,17.28,17.94,1617303,0
2012-09-05,17.85,18.09,17.66,17.93,1581654,0
2012-09-06,18,18.6,17.99,18.27,1671336,0
2012-09-07,18.3,18.38,18,18.24,1092233,0
2012-09-10,18.29,18.44,18.02,18.22,1434227,0
2012-09-11,18.2,18.52,17.87,18.24,1385763,0
2012-09-12,18.43,18.52,17.72,17.88,2211335,0
2012-09-13,17.78,17.8,16.82,17.51,3593530,0
2012-09-14,17.61,18.36,17.53,17.84,3039910,0
2012-09-17,17.75,17.76,17.39,17.6,1149800,0
2012-09-18,17.55,17.8,17.32,17.77,1608742,0
2012-09-19,17.72,17.9,17.45,17.65,1206295,0
2012-09-20,17.62,17.64,17.2,17.32,1181173,0
2012-09-21,17.5,17.66,17.11,17.185,1410544,0
2012-09-24,17.03,17.14,16.8,16.84,1137260,0
2012-09-25,16.88,16.95,16.24,16.28,1561189,0
2012-09-26,16.3,16.5,16.06,16.3,1258625,0
2012-09-27,16.43,16.64,16,16.37,1365425,0
2012-09-28,16.17,16.41,16.08,16.21,1155843,0
2012-10-01,16.28,16.56,15.9,16.12,1184912,0
2012-10-02,16.19,16.43,16.12,16.4,1238380,0
2012-10-03,16.47,16.53,16.02,16.07,1308656,0
2012-10-04,16.15,16.46,16.014,16.42,1040636,0
2012-10-05,16.56,16.79,16.44,16.49,1141246,0
2012-10-08,16.44,16.57,16.08,16.15,692157,0
2012-10-09,16.12,16.26,15.72,15.73,924473,0
2012-10-10,15.78,15.99,15.62,15.7,1088156,0
2012-10-11,15.89,16.27,15.81,16.11,847978,0
2012-10-12,16.08,16.23,15.64,15.69,915046,0
2012-10-15,15.76,15.9,15.6,15.67,796778,0
2012-10-16,15.74,16.102,15.67,16,1486933,0
2012-10-17,16.01,16.33,15.84,16.21,1597027,0
2012-10-18,16.37,16.7,16.34,16.61,1822678,0
2012-10-19,16.55,16.669,16.31,16.38,1465038,0
2012-10-22,16.36,16.64,16.29,16.56,1058844,0
2012-10-23,16.5,16.55,16.18,16.41,948332,0
2012-10-24,16.48,16.62,15.92,16.19,2289209,0
2012-10-25,13.91,14.04,12.61,12.76,16141617,0
2012-10-26,12.86,12.86,12.44,12.73,4541650,0
2012-10-31,12.77,12.97,12.57,12.6,2099542,0
2012-11-01,12.71,12.95,12.7,12.79,1860803,0
2012-11-02,12.79,13.14,12.61,12.96,2700635,0
2012-11-05,12.98,13.23,12.97,13.111,1708987,0
2012-11-06,13.18,13.28,12.54,12.63,3830064,0
2012-11-07,12.61,12.65,12.36,12.39,2137580,0
2012-11-08,12.4,12.5,12.05,12.12,1792300,0
2012-11-09,12.06,12.19,12,12.14,1712190,0
2012-11-12,12.23,12.43,12.17,12.41,1586361,0
2012-11-13,12.31,12.68,12.26,12.61,2545691,0
2012-11-14,12.61,12.65,12.09,12.2,1900308,0
2012-11-15,12.18,12.21,12,12.19,1395162,0
2012-11-16,12.19,12.23,12,12.03,2164200,0
2012-11-19,12.22,12.62,12.12,12.59,2585041,0
2012-11-20,12.59,12.65,12.27,12.33,827172,0
2012-11-21,12.33,12.53,12.22,12.4,802491,0
2012-11-23,12.56,12.58,12.35,12.43,674242,0
2012-11-26,12.4,12.51,12.2,12.35,1907804,0
2012-11-27,12.95,13.74,12.85,13.49,6830671,0
2012-11-28,13.51,13.72,13.35,13.64,2256047,0
2012-11-29,13.75,13.97,13.56,13.65,1840357,0
2012-11-30,13.64,13.73,13.2,13.35,1663404,0
2012-12-03,13.44,13.61,13.15,13.22,1468462,0
2012-12-04,13.12,13.38,13.08,13.28,1037963,0
2012-12-05,13.28,13.39,13.04,13.3,1199787,0
2012-12-06,13.5,13.68,13.25,13.64,1443843,0
2012-12-07,13.73,13.95,13.48,13.65,1429351,0
2012-12-10,13.64,14.08,13.63,13.79,2492830,0
2012-12-11,13.98,14.47,13.84,14.33,3745772,0
2012-12-12,14.44,14.48,14.08,14.08,1887291,0
2012-12-13,14.08,14.29,13.75,13.9,1527897,0
2012-12-14,13.83,13.97,13.44,13.54,1651319,0
2012-12-17,13.58,13.78,13.53,13.77,819179,0
2012-12-18,13.84,14.28,13.81,14.25,1577018,0
2012-12-19,14.34,14.36,13.9,13.9,1236767,0
2012-12-20,13.88,13.92,13.53,13.69,1649500,0
2012-12-21,13.5,13.78,13.31,13.75,2274696,0
2012-12-24,13.75,13.895,13.56,13.66,598025,0
2012-12-26,13.75,13.8,13.56,13.7,1337906,0
2012-12-27,13.8,13.8,13.34,13.74,1317003,0
2012-12-28,13.66,14.04,13.631,13.87,1487629,0
2012-12-31,13.83,14.44,13.78,14.39,1362377,0
2013-01-02,14.7,14.95,14.59,14.8,3523988,0
2013-01-03,14.65,15.36,14.61,15.08,2390962,0
2013-01-04,15.22,15.5,15.1,15.35,2250820,0
2013-01-07,15.25,15.7,15,15.36,2237964,0
2013-01-08,15.36,15.54,15.05,15.23,1490320,0
2013-01-09,15.24,15.44,15.13,15.25,1742986,0
2013-01-10,15.37,15.5,14.96,15.36,1227527,0
2013-01-11,15.39,15.59,15.27,15.53,1432180,0
2013-01-14,15.67,15.9,15.37,15.52,1720358,0
2013-01-15,15.4,15.8,15.32,15.71,1342668,0
2013-01-16,14.92,15,14.13,14.19,6439217,0
2013-01-17,14.29,14.78,14.2,14.57,2614142,0
2013-01-18,14.58,14.78,14.23,14.27,2613596,0
2013-01-22,14.48,14.79,14.37,14.52,3738065,0
2013-01-23,14.54,14.55,14.4,14.45,1246480,0
2013-01-24,14.38,14.68,14.38,14.59,1586103,0
2013-01-25,14.64,14.94,14.58,14.85,1642468,0
2013-01-28,15.05,15.28,14.9,15.23,2066225,0
2013-01-29,15.25,15.285,15.09,15.18,1418426,0
2013-01-30,15.11,15.24,14.73,14.77,1754785,0
2013-01-31,14.69,14.938,14.662,14.86,1669862,0
2013-02-01,14.94,15.17,14.8,15,1172805,0
2013-02-04,14.89,14.95,14.72,14.79,1419516,0
2013-02-05,14.87,15.15,14.73,14.91,1420022,0
2013-02-06,14.84,15.1,14.78,15.08,1208938,0
2013-02-07,15.07,15.15,14.79,15,1360811,0
2013-02-08,15,15.29,14.93,15.13,1315204,0
2013-02-11,15.17,15.25,14.92,15.21,1146111,0
2013-02-12,15.23,15.4,15.16,15.28,1009394,0
2013-02-13,15.27,15.38,15.01,15.08,1880137,0
2013-02-14,15.05,15.08,14.84,14.891,1383955,0
2013-02-15,14.95,15.16,14.86,14.96,1771513,0
2013-02-19,15.13,15.13,14.69,14.7,3033304,0
2013-02-20,14.77,14.88,14.54,14.61,3447239,0
2013-02-21,14.5,15.39,14.48,14.9,5362954,0
2013-02-22,15,15.73,15,15.43,3878605,0
2013-02-25,15.51,15.75,15.28,15.3,2219259,0
2013-02-26,15.41,15.5,14.945,15.1,1998173,0
2013-02-27,15.29,15.5,15.11,15.26,1343387,0
2013-02-28,15.23,15.3,15.05,15.15,839109,0
2013-03-01,15.03,15.23,14.95,15.14,1207390,0
2013-03-04,15.15,15.26,14.95,15.03,936114,0
2013-03-05,15.14,15.21,14.86,14.93,2225129,0
2013-03-06,15,15.5,15,15.37,1590764,0
2013-03-07,15.42,15.88,15.3,15.79,2402339,0
2013-03-08,15.96,16,15.64,15.87,1289585,0
2013-03-11,15.82,15.86,15.56,15.65,1536340,0
2013-03-12,15.61,15.91,15.59,15.67,1186262,0
2013-03-13,15.63,16.12,15.43,16.01,1760900,0
2013-03-14,16.28,16.36,15.99,16.23,1838321,0
2013-03-15,16.17,16.35,16.04,16.06,2057709,0
2013-03-18,15.81,15.99,15.68,15.81,1245696,0
2013-03-19,15.81,15.95,15.13,15.36,1805462,0
2013-03-20,15.42,15.53,15.22,15.46,983848,0
2013-03-21,15.41,15.58,15.35,15.35,718183,0
2013-03-22,15.47,15.51,15.24,15.3,743656,0
2013-03-25,15.45,15.5,14.89,14.98,2458223,0
2013-03-26,15,15.09,14.7,14.92,1407926,0
2013-03-27,14.73,14.98,14.69,14.89,963974,0
2013-03-28,14.96,15.07,14.71,14.82,1095404,0
2013-04-01,14.97,14.97,14.63,14.81,1582626,0
2013-04-02,14.86,14.94,14.59,14.74,1581291,0
2013-04-03,14.7,14.75,14.27,14.38,1721669,0
2013-04-04,14.41,15.12,14.19,15.03,2489412,0
2013-04-05,14.7,15.33,14.67,15.31,1589904,0
2013-04-08,15.31,15.51,15.28,15.51,1392205,0
2013-04-09,15.49,15.49,14.99,15.06,1502910,0
2013-04-10,15,15.252,15,15.18,2121736,0
2013-04-11,15.17,15.94,15.1,15.91,2156201,0
2013-04-12,15.78,15.97,15.43,15.86,1503866,0
2013-04-15,15.71,15.98,15.02,15.07,1496803,0
2013-04-16,15.17,15.39,14.87,15.03,1690479,0
2013-04-17,14.89,15.01,14.65,14.97,2012315,0
2013-04-18,15.03,15.18,14.84,14.95,2036651,0
2013-04-19,14.91,15.28,14.76,15.27,1529286,0
2013-04-22,15.28,15.45,14.94,15.36,1146611,0
2013-04-23,15.46,15.59,15.375,15.54,1933602,0
2013-04-24,15.59,15.93,15.5,15.83,2029815,0
2013-04-25,16.2,16.55,15.77,16.34,4577727,0
2013-04-26,16.44,16.5,15.8,15.93,1671381,0
2013-04-29,15.87,16.15,15.75,15.98,1099420,0
2013-04-30,15.85,16.03,15.76,16.02,1092166,0
2013-05-01,15.91,16.01,15.74,15.82,1242142,0
2013-05-02,15.86,15.95,15.74,15.9,882283,0
2013-05-03,16.08,16.39,16.08,16.17,970500,0
2013-05-06,16.16,16.39,16.07,16.1,774791,0
2013-05-07,16.05,16.2,15.94,16.1,1627895,0
2013-05-08,16.05,16.72,16.01,16.59,1603733,0
2013-05-09,16.58,16.85,16.33,16.68,1573485,0
2013-05-10,16.71,17.01,16.68,16.95,1299309,0
2013-05-13,16.89,17.08,16.675,16.73,1442505,0
2013-05-14,16.8,17.45,16.8,17.44,2066282,0
2013-05-15,17.41,17.48,17.1,17.18,975550,0
2013-05-16,17.2,17.32,16.83,16.93,898945,0
2013-05-17,16.96,17.14,16.93,17.13,935526,0
2013-05-20,17.06,17.13,16.99,17.08,707778,0
2013-05-21,17.01,17.4,16.99,17.38,1069496,0
2013-05-22,17.45,17.53,16.95,17.07,1410229,0
2013-05-23,16.87,16.895,16.57,16.82,914520,0
2013-05-24,16.77,16.825,16.5,16.72,738187,0
2013-05-28,17,17.505,16.93,17.3,1758165,0
2013-05-29,17.22,17.59,17.19,17.42,922751,0
2013-05-30,17.5,17.92,17.47,17.86,1231461,0
2013-05-31,17.76,17.95,17.56,17.64,900426,0
2013-06-03,17.74,17.75,17.2,17.43,1180097,0
2013-06-04,17.42,17.75,17.203,17.37,581440,0
2013-06-05,17.24,17.43,16.73,16.74,1142143,0
2013-06-06,16.71,17.02,16.58,17.02,890575,0
2013-06-07,17.14,17.2,16.935,17.12,624186,0
2013-06-10,17.18,17.32,17.12,17.15,789017,0
2013-06-11,16.98,17.1,16.45,16.48,1447131,0
2013-06-12,16.55,16.73,16.3,16.37,990084,0
2013-06-13,16.42,16.64,16.27,16.56,763200,0
2013-06-14,16.57,16.67,16.39,16.46,492403,0
2013-06-17,16.56,16.61,16.24,16.35,631097,0
2013-06-18,16.38,16.59,16.3,16.34,654463,0
2013-06-19,16.33,16.45,16.17,16.17,650361,0
2013-06-20,15.98,16,15.71,15.85,1005146,0
2013-06-21,15.95,16.05,15.61,15.79,1293466,0
2013-06-24,15.58,15.71,15.08,15.46,1336169,0
2013-06-25,15.57,15.77,15.43,15.57,835804,0
2013-06-26,15.68,15.77,15.54,15.69,916170,0
2013-06-27,15.75,16.28,15.73,16.13,1391945,0
2013-06-28,16.14,16.58,15.93,16.5,1480006,0
2013-07-01,16.69,17.14,16.65,16.75,928868,0
2013-07-02,16.75,17,16.678,16.82,1097786,0
2013-07-03,16.76,16.91,16.72,16.84,341066,0
2013-07-05,17.09,17.205,16.93,17.06,690078,0
2013-07-08,17.08,17.37,17.08,17.17,627974,0
2013-07-09,17.37,17.5,17.21,17.23,1047551,0
2013-07-10,17.23,17.32,17.15,17.24,655608,0
2013-07-11,17.32,17.47,17.25,17.37,815081,0
2013-07-12,17.36,17.62,17.32,17.49,617186,0
2013-07-15,17.11,17.19,16.52,16.71,2632033,0
2013-07-16,16.66,16.82,16.305,16.69,1472562,0
2013-07-17,16.75,16.88,16.65,16.7,772483,0
2013-07-18,17.12,17.22,16.88,17.04,1343453,0
2013-07-19,17.04,17.17,16.72,16.75,1201001,0
2013-07-22,16.4,16.87,16.33,16.87,1714053,0
2013-07-23,17.1,17.54,16.88,17.31,2446618,0
2013-07-24,17.37,17.42,16.95,16.98,2194259,0
2013-07-25,12.97,13.77,12.97,13.55,14657133,0
2013-07-26,13.59,13.88,13.26,13.73,3966921,0
2013-07-29,13.76,13.8,13.3,13.36,3457136,0
2013-07-30,13.36,13.6,13.31,13.6,1351454,0
2013-07-31,13.69,13.79,13.49,13.67,1674539,0
2013-08-01,13.77,13.97,13.77,13.92,2116571,0
2013-08-02,13.98,14.25,13.86,14.07,1515656,0
2013-08-05,14.09,14.45,14.03,14.3,1272803,0
2013-08-06,14.31,14.32,14.1,14.18,883979,0
2013-08-07,14.12,14.3,14,14.01,1055613,0
2013-08-08,13.35,13.59,12.96,13.23,5218377,0
2013-08-09,13.25,13.61,13.25,13.51,1335374,0
2013-08-12,13.53,13.69,13.31,13.41,1430422,0
2013-08-13,13.5,13.68,13.42,13.47,1218381,0
2013-08-14,13.45,13.49,13.27,13.29,911515,0
2013-08-15,13.25,13.4,13.15,13.21,1326038,0
2013-08-16,13.2,13.32,13.13,13.19,1828060,0
2013-08-19,13.21,13.35,13.15,13.18,995540,0
2013-08-20,13.3,13.52,13.21,13.34,1247760,0
2013-08-21,13.29,13.77,13.2,13.75,1789676,0
2013-08-22,13.8,14.35,13.66,14.01,1999743,0
2013-08-23,13.91,14.05,13.81,13.86,1509416,0
2013-08-26,13.86,14.1,13.76,13.77,1018403,0
2013-08-27,13.64,13.89,13.41,13.44,1035654,0
2013-08-28,13.41,13.63,13.35,13.52,836256,0
2013-08-29,13.59,13.86,13.52,13.69,567628,0
2013-08-30,13.68,13.84,13.44,13.46,950812,0
2013-09-03,13.59,13.79,13.41,13.49,1140905,0
2013-09-04,13.5,13.85,13.43,13.77,1156980,0
2013-09-05,13.81,13.94,13.7,13.73,744551,0
2013-09-06,13.83,13.84,13.52,13.62,1001791,0
2013-09-09,13.62,13.86,13.58,13.61,1372376,0
2013-09-10,12.79,13.37,12.65,13.31,6277718,0
2013-09-11,13.3,13.6,13.17,13.52,2103874,0
2013-09-12,13.45,13.54,13.25,13.27,801170,0
2013-09-13,13.3,13.54,13.22,13.46,891073,0
2013-09-16,13.5,13.78,13.49,13.51,1098691,0
2013-09-17,13.5,13.59,13.46,13.52,772688,0
2013-09-18,13.51,13.79,13.4,13.68,1005602,0
2013-09-19,13.69,13.92,13.67,13.84,1011508,0
2013-09-20,13.85,14.05,13.78,13.89,1582249,0
2013-09-23,13.8,13.84,13.42,13.64,1359598,0
2013-09-24,13.62,13.85,13.55,13.65,718300,0
2013-09-25,13.71,13.81,13.55,13.65,735047,0
2013-09-26,13.67,13.82,13.56,13.61,854500,0
2013-09-27,13.6,13.73,13.57,13.57,773202,0
2013-09-30,13.44,13.65,13.25,13.6,796677,0
2013-10-01,13.61,13.73,13.54,13.66,883608,0
2013-10-02,13.54,13.72,13.48,13.57,987900,0
2013-10-03,13.48,13.63,13.3,13.53,1388800,0
2013-10-04,13.5,13.75,13.41,13.62,416100,0
2013-10-07,13.5,13.61,13.4,13.41,665000,0
2013-10-08,13.36,13.59,13.13,13.27,1192600,0
2013-10-09,13.24,13.3,13,13.25,1157300,0
2013-10-10,13.38,13.52,13.3,13.36,1059721,0
2013-10-11,13.29,13.47,13.26,13.47,1053041,0
2013-10-14,13.35,13.88,13.17,13.76,1456291,0
2013-10-15,13.75,13.75,13.25,13.33,1954159,0
2013-10-16,13.42,13.62,13.35,13.42,999196,0
2013-10-17,13.4,13.62,13.38,13.5,1007500,0
2013-10-18,13.57,13.69,13.44,13.54,1154600,0
2013-10-21,13.6,13.77,13.54,13.64,1030400,0
2013-10-22,13.67,13.94,13.57,13.86,867900,0
2013-10-23,13.75,13.82,13.59,13.71,732500,0
2013-10-24,13.69,13.81,13.62,13.67,525100,0
2013-10-25,13.72,13.77,13.64,13.68,692000,0
2013-10-28,13.06,13.18,12.86,13.03,2879800,0
2013-10-29,13.03,13.15,12.94,13.04,1149300,0
2013-10-30,13.01,13.23,12.94,13.03,2097000,0
2013-10-31,12.85,13,12.05,12.17,5331564,0
2013-11-01,12.1,12.47,11.96,12.38,2324500,0
2013-11-04,12.34,12.55,12.34,12.45,1598646,0
2013-11-05,12.43,12.58,12.4,12.48,1226200,0
2013-11-06,12.52,12.62,12.2,12.22,1190700,0
2013-11-07,12.24,12.4,12.14,12.29,1366600,0
2013-11-08,12.3,12.67,12.28,12.66,1617700,0
2013-11-11,12.6,12.83,12.52,12.73,1067854,0
2013-11-12,12.73,12.85,12.59,12.65,839600,0
2013-11-13,12.61,14.53,12.6,13.89,12853633,0
2013-11-14,13.92,13.92,13.53,13.62,1702000,0
2013-11-15,13.6,13.75,13.42,13.58,1133500,0
2013-11-18,13.59,13.74,13.25,13.37,1536200,0
2013-11-19,13.34,13.45,13.08,13.3,1448414,0
2013-11-20,13.31,13.47,13.26,13.4,1041800,0
2013-11-21,13.4,13.5,13.3,13.36,861800,0
2013-11-22,13.32,13.43,13.23,13.34,642800,0
2013-11-25,13.33,13.49,13.28,13.31,665400,0
2013-11-26,13.36,13.59,13.3,13.54,1841600,0
2013-11-27,14.11,14.14,13.73,13.84,2729100,0
2013-11-29,13.85,13.94,13.6,13.8,973199,0
2013-12-02,13.76,13.85,13.53,13.56,906900,0
2013-12-03,13.49,13.7,13.4,13.51,1597900,0
2013-12-04,13.51,13.6,13.41,13.48,877600,0
2013-12-05,13.45,13.49,13.23,13.26,1425500,0
2013-12-06,13.33,13.41,13.09,13.13,1318500,0
2013-12-09,13.12,13.26,12.88,13.06,1173300,0
2013-12-10,13.05,13.14,12.95,12.99,790800,0
2013-12-11,12.98,13,12.73,12.78,1669400,0
2013-12-12,12.74,12.89,12.61,12.71,1204280,0
2013-12-13,12.77,12.92,12.69,12.83,1315100,0
2013-12-16,12.84,13.02,12.61,12.93,920100,0
2013-12-17,12.89,13.01,12.85,12.97,782200,0
2013-12-18,13,13.09,12.81,13.03,878800,0
2013-12-19,12.98,13.11,12.79,12.82,618800,0
2013-12-20,12.88,13.25,12.77,13.19,2220000,0
2013-12-23,13.22,13.29,13.14,13.26,1118800,0
2013-12-24,13.23,13.3,13.15,13.26,291409,0
2013-12-26,13.27,13.39,13.23,13.3,419600,0
2013-12-27,13.35,13.41,13.25,13.33,546000,0
2013-12-30,14.95,16.27,14.75,16.14,16855541,0
2013-12-31,16.1,16.1,15.55,15.92,4570700,0
2014-01-02,16.13,16.88,16.03,16.49,4807153,0
2014-01-03,16.55,16.59,16.22,16.4,1496991,0
2014-01-06,16.37,16.4,15.94,16.1,2006300,0
2014-01-07,15.98,16.09,15.82,15.86,1251600,0
2014-01-08,15.86,16.09,15.65,15.71,1801400,0
2014-01-09,15.7,15.84,15.55,15.64,1402900,0
2014-01-10,15.68,15.68,15.46,15.54,986800,0
2014-01-13,15.52,15.6,15.1,15.21,1297200,0
2014-01-14,15.24,15.37,15.11,15.25,859300,0
2014-01-15,15.25,15.55,15.23,15.27,1121200,0
2014-01-16,15.17,15.19,14.89,15.06,1101564,0
2014-01-17,15.06,15.11,14.97,15.01,778700,0
2014-01-21,15.12,15.45,15.12,15.17,1131400,0
2014-01-22,15.13,15.3,14.95,15.29,825700,0
2014-01-23,15.3,15.38,14.99,15.05,1479800,0
2014-01-24,14.98,15.04,14.72,14.85,998330,0
2014-01-27,14.81,14.91,14.41,14.81,1478400,0
2014-01-28,14.77,15.385,14.61,15.29,2857193,0
2014-01-29,15.08,15.39,14.9,14.96,2651100,0
2014-01-30,15.07,15.46,15.01,15.24,1934000,0
2014-01-31,14.96,15.51,14.93,15.35,1091080,0
2014-02-03,15.29,15.33,14.83,14.88,1567058,0
2014-02-04,14.99,15.06,14.845,14.91,1712834,0
2014-02-05,14.82,14.88,14.565,14.79,1783555,0
2014-02-06,14.87,15.24,14.6,14.97,981807,0
2014-02-07,15.07,15.27,15,15.17,1089621,0
2014-02-10,15.02,15.25,14.91,15.25,1025442,0
2014-02-11,15.19,15.36,15.045,15.26,720551,0
2014-02-12,16,16,15.45,15.45,2060852,0
2014-02-13,15.4,15.91,15.28,15.73,908295,0
2014-02-14,15.74,15.78,15.46,15.68,768118,0
2014-02-18,15.55,15.65,15.11,15.21,1448460,0
2014-02-19,15.11,15.35,14.97,15.05,1449045,0
2014-02-20,15.01,16.2,15,15.81,3306826,0
2014-02-21,15.79,15.9,15.35,15.49,1884377,0
2014-02-24,15.47,15.71,15.41,15.55,938391,0
2014-02-25,15.5,15.51,15.2,15.22,1192112,0
2014-02-26,15.21,15.42,15.15,15.23,982254,0
2014-02-27,15.19,15.22,14.95,15.12,1075708,0
2014-02-28,15.11,15.34,14.985,15.23,975252,0
2014-03-03,15.05,15.09,14.83,15.09,572929,0
2014-03-04,15.23,15.51,15.18,15.3,1089135,0
2014-03-05,15.15,15.57,15.061,15.47,997210,0
2014-03-06,15.48,15.48,15.2,15.21,883301,0
2014-03-07,15.46,15.47,15.17,15.29,751821,0
2014-03-10,15.22,15.36,15.05,15.24,1113639,0
2014-03-11,15.23,15.31,14.99,15.08,896038,0
2014-03-12,14.98,15.168,14.74,14.95,1207592,0
2014-03-13,14.99,15.05,14.82,14.99,956798,0
2014-03-14,14.9,15.07,14.77,14.83,628852,0
2014-03-17,14.9,14.96,14.75,14.88,1189464,0
2014-03-18,14.87,15.53,14.87,15.49,1488504,0
2014-03-19,15.49,15.521,15.26,15.4,657460,0
2014-03-20,15.33,15.54,15.1,15.45,562861,0
2014-03-21,15.46,15.7,15.23,15.4,1254407,0
2014-03-24,15.43,15.55,15.11,15.31,693837,0
2014-03-25,15.38,15.47,15.145,15.16,662473,0
2014-03-26,15.2,15.35,15.02,15.07,777100,0
2014-03-27,15.09,15.52,15.07,15.44,1615476,0
2014-03-28,15.42,15.62,15.28,15.55,980833,0
2014-03-31,15.59,15.74,15.41,15.6,1277007,0
2014-04-01,15.61,15.72,15.34,15.54,914735,0
2014-04-02,15.52,15.64,15.34,15.63,673581,0
2014-04-03,15.67,15.67,15.105,15.22,1185385,0
2014-04-04,15.29,15.49,14.9,15.04,1449712,0
2014-04-07,14.9,15.15,14.67,14.67,2391128,0
2014-04-08,14.71,14.776,14.52,14.71,743154,0
2014-04-09,14.72,14.832,14.48,14.79,836132,0
2014-04-10,15.05,15.11,14.745,15.09,1636349,0
2014-04-11,14.91,14.94,14.45,14.45,1055245,0
2014-04-14,14.56,14.66,14.245,14.36,963667,0
2014-04-15,14.46,14.6,14.15,14.45,1019011,0
2014-04-16,14.61,14.61,14.42,14.55,520857,0
2014-04-17,14.55,14.65,14.46,14.51,685767,0
2014-04-21,14.55,14.72,14.48,14.72,1089449,0
2014-04-22,14.72,14.88,14.71,14.78,985594,0
2014-04-23,14.86,15.15,14.76,14.99,1537642,0
2014-04-24,15.059,15.2,14.682,15.03,597008,0
2014-04-25,15.02,15.17,14.8,15.04,1162326,0
2014-04-28,15.03,15.19,14.575,14.81,1024545,0
2014-04-29,14.85,15.35,14.74,15.3,1695088,0
2014-04-30,15.3,15.32,14.99,15.13,1545126,0
2014-05-01,15.12,15.78,15.05,15.55,3083014,0
2014-05-02,15.56,15.56,15.17,15.17,1298381,0
2014-05-05,15.04,15.33,14.95,15.01,731068,0
2014-05-06,14.86,15.01,14.6,14.6,1335105,0
2014-05-07,14.58,14.72,14.15,14.48,2562124,0
2014-05-08,14.5,14.89,14.4,14.42,798977,0
2014-05-09,14.4,14.71,14.28,14.7,895039,0
2014-05-12,14.73,15.12,14.7,15.06,1531366,0
2014-05-13,14.96,15.16,14.76,14.85,1209600,0
2014-05-14,14.79,14.895,14.655,14.8,1154269,0
2014-05-15,14.88,15.29,14.75,15.07,1627257,0
2014-05-16,15.04,15.18,14.82,15.18,925510,0
2014-05-19,15.04,15.28,15.01,15.095,825346,0
2014-05-20,15.08,15.08,14.68,14.71,1118922,0
2014-05-21,14.75,14.81,14.52,14.75,933835,0
2014-05-22,14.8,14.86,14.71,14.81,764725,0
2014-05-23,14.78,14.95,14.75,14.93,753923,0
2014-05-27,15.07,15.27,14.945,15.26,748726,0
2014-05-28,15.15,15.15,14.85,14.97,1014425,0
2014-05-29,15.03,15.06,14.86,15.03,708093,0
2014-05-30,15.06,15.14,14.83,14.93,516053,0
2014-06-02,14.92,15.02,14.79,14.89,678582,0
2014-06-03,14.84,14.98,14.78,14.83,513322,0
2014-06-04,14.78,15.04,14.75,14.95,610157,0
2014-06-05,14.99,15.07,14.75,15.03,554289,0
2014-06-06,15.09,15.38,14.974,15.35,742697,0
2014-06-09,15.3,15.46,15.25,15.29,519725,0
2014-06-10,15.25,15.29,15,15.04,395485,0
2014-06-11,14.94,14.94,14.8,14.88,810914,0
2014-06-12,14.82,14.93,14.67,14.7,677967,0
2014-06-13,14.65,14.81,14.49,14.56,1040677,0
2014-06-16,14.58,14.68,14.48,14.56,514801,0
2014-06-17,14.53,14.99,14.4,14.95,891879,0
2014-06-18,14.98,15.175,14.79,15.03,1085821,0
2014-06-19,15.1,15.29,14.75,15,1246682,0
2014-06-20,15.03,15.03,14.78,14.84,1477252,0
2014-06-23,14.82,14.87,14.6,14.69,638329,0
2014-06-24,14.64,14.91,14.49,14.49,2336429,0
2014-06-25,14.48,14.78,14.42,14.75,855684,0
2014-06-26,14.73,14.76,14.52,14.6,557088,0
2014-06-27,14.45,14.84,14.45,14.82,2282940,0
2014-06-30,14.77,15.041,14.65,15.03,1137771,0
2014-07-01,15.08,15.29,14.83,15.07,1037514,0
2014-07-02,15.03,15.18,14.91,15.05,445900,0
2014-07-03,15.12,15.241,15.1,15.18,184038,0
2014-07-07,15.15,15.21,14.995,15,545936,0
2014-07-08,14.92,15.01,14.67,14.88,1011879,0
2014-07-09,14.92,15.105,14.77,15.1,787272,0
2014-07-10,14.89,15.05,14.64,14.85,732385,0
2014-07-11,14.82,14.85,14.6,14.67,506756,0
2014-07-14,14.77,14.89,14.71,14.73,393590,0
2014-07-15,14.7,14.71,14.5,14.57,457167,0
2014-07-16,14.6,14.85,14.53,14.74,825854,0
2014-07-17,14.62,14.78,14.46,14.5,1338167,0
2014-07-18,14.47,14.925,14.47,14.86,874787,0
2014-07-21,14.72,15.08,14.63,14.84,1721152,0
2014-07-22,15.95,16.83,15.85,16.68,7465290,0
2014-07-23,16.69,16.69,16.43,16.56,1455919,0
2014-07-24,16.63,16.68,16.19,16.32,2556678,0
2014-07-25,16.22,16.35,16.05,16.26,1100750,0
2014-07-28,16.25,16.32,16.02,16.29,736584,0
2014-07-29,16.28,16.5,16.13,16.31,1132520,0
2014-07-30,16.41,16.46,16.17,16.26,1528869,0
2014-07-31,16.06,16.2,15.81,15.87,738388,0
2014-08-01,16.05,16.25,15.78,15.87,944552,0
2014-08-04,15.92,15.98,15.69,15.93,1059756,0
2014-08-05,15.85,16.185,15.82,16.11,688213,0
2014-08-06,16.17,16.21,16.02,16.15,687763,0
2014-08-07,16.12,16.2,15.61,15.62,1011825,0
2014-08-08,15.69,15.87,15.61,15.78,1329125,0
2014-08-11,15.85,16.12,15.8,15.97,904527,0
2014-08-12,15.97,16,15.53,15.6,979332,0
2014-08-13,15.62,15.73,15.53,15.65,970712,0
2014-08-14,15.7,15.73,15.53,15.59,645710,0
2014-08-15,15.71,15.79,15.39,15.55,863876,0
2014-08-18,15.64,15.76,15.62,15.7,601833,0
2014-08-19,15.6,15.77,15.6,15.68,1311885,0
2014-08-20,15.63,15.77,15.61,15.67,1298396,0
2014-08-21,15.62,15.73,15.55,15.6,781232,0
2014-08-22,15.6,15.69,15.5,15.55,707715,0
2014-08-25,15.62,15.9,15.6,15.805,764791,0
2014-08-26,15.85,16.02,15.74,15.97,737188,0
2014-08-27,15.95,16,15.55,15.65,520897,0
2014-08-28,15.52,15.58,15.37,15.47,592463,0
2014-08-29,15.47,15.52,15.3,15.45,471041,0
2014-09-02,15.45,15.65,15.39,15.51,530650,0
2014-09-03,15.56,15.63,15.24,15.3,552010,0
2014-09-04,15.33,15.56,15.24,15.38,483972,0
2014-09-05,15.27,15.35,15.09,15.25,534950,0
2014-09-08,15.21,15.35,15.042,15.24,485467,0
2014-09-09,15.18,15.18,15,15.05,824328,0
2014-09-10,15.06,15.163,15,15.04,548095,0
2014-09-11,14.42,14.79,13.96,14.25,4395073,0
2014-09-12,14.25,14.345,14.01,14.05,1139135,0
2014-09-15,14.01,14.05,13.65,13.66,1103387,0
2014-09-16,13.57,13.688,13.39,13.61,2021608,0
2014-09-17,13.59,13.65,13.4,13.45,1484228,0
2014-09-18,13.48,13.526,13.3,13.32,1020217,0
2014-09-19,13.37,13.37,13.04,13.06,1627790,0
2014-09-22,13.04,13.08,12.82,12.89,938706,0
2014-09-23,12.84,12.93,12.79,12.84,975078,0
2014-09-24,12.8,12.82,12.6,12.65,985780,0
2014-09-25,12.62,12.67,12.4,12.44,832945,0
2014-09-26,12.5,12.65,12.4,12.49,648896,0
2014-09-29,12.33,12.78,12.25,12.75,1534011,0
2014-09-30,12.72,12.86,12.5,12.58,2081086,0
2014-10-01,12.84,12.876,12.385,12.41,1283255,0
2014-10-02,12.36,12.6,12.24,12.59,1142279,0
2014-10-03,12.7,12.79,12.48,12.59,1180029,0
2014-10-06,12.61,12.728,12.32,12.4,955153,0
2014-10-07,12.33,12.33,12.065,12.11,931160,0
2014-10-08,12.07,12.38,11.97,12.37,832251,0
2014-10-09,12.32,12.34,11.965,11.99,651183,0
2014-10-10,11.93,12.06,11.78,11.8,678868,0
2014-10-13,11.77,11.96,11.563,11.68,830635,0
2014-10-14,11.81,11.93,11.7,11.78,873491,0
2014-10-15,11.66,12.26,11.52,12.19,977489,0
2014-10-16,12.02,12.36,11.95,12.29,819117,0
2014-10-17,12.46,12.46,11.99,12.1,1188124,0
2014-10-20,12.01,12.25,12.01,12.23,441824,0
2014-10-21,12.25,12.565,12.25,12.52,491901,0
2014-10-22,12.5,12.53,12.21,12.215,821076,0
2014-10-23,12.35,12.35,11.945,11.97,881641,0
2014-10-24,11.92,12.16,11.83,12.03,731441,0
2014-10-27,12.02,12.15,11.74,12.15,1329826,0
2014-10-28,11.58,11.82,11.33,11.76,4005025,0
2014-10-29,11.78,12.14,11.5,11.59,1858001,0
2014-10-30,11.56,11.67,11.37,11.42,759080,0
2014-10-31,11.55,11.7,11.4,11.68,1342111,0
2014-11-03,11.68,11.68,11.5,11.54,1052751,0
2014-11-04,11.47,11.55,11.4,11.49,868393,0
2014-11-05,11.86,12.29,11.63,12.22,1862284,0
2014-11-06,12.3,12.53,12.23,12.51,1227029,0
2014-11-07,12.5,12.55,12.34,12.4,1149372,0
2014-11-10,12.38,12.58,12.34,12.57,959495,0
2014-11-11,12.56,12.68,12.49,12.59,723222,0
2014-11-12,12.56,12.65,12.47,12.6,694151,0
2014-11-13,12.65,12.69,12.42,12.51,710517,0
2014-11-14,12.5,12.59,12.45,12.54,780437,0
2014-11-17,12.53,12.65,12.35,12.39,575135,0
2014-11-18,12.39,12.44,12.27,12.42,790588,0
2014-11-19,12.38,12.51,12.36,12.4,457753,0
2014-11-20,12.35,12.84,12.35,12.79,729251,0
2014-11-21,12.97,13.02,12.79,12.8,613870,0
2014-11-24,12.81,13,12.73,12.97,590217,0
2014-11-25,13.03,13.07,12.92,13.02,546711,0
2014-11-26,13.18,13.31,13.07,13.29,722883,0
2014-11-28,13.26,13.47,13.19,13.28,294833,0
2014-12-01,13.2,13.2,12.94,12.94,785315,0
2014-12-02,12.93,13.08,12.86,13.03,452788,0
2014-12-03,13.05,13.22,12.99,13,458966,0
2014-12-04,13.02,13.03,12.826,12.96,581482,0
2014-12-05,12.93,13,12.81,12.89,1013799,0
2014-12-08,12.88,13.22,12.86,12.97,640318,0
2014-12-09,12.84,12.98,12.78,12.96,621553,0
2014-12-10,12.75,12.9,12.31,12.39,1270440,0
2014-12-11,12.47,12.63,12.13,12.16,919481,0
2014-12-12,11.99,12.26,11.98,12.13,851145,0
2014-12-15,12.37,12.37,12.1,12.16,757869,0
2014-12-16,13.11,13.15,12.35,12.37,2154349,0
2014-12-17,12.39,12.53,12.22,12.31,1102037,0
2014-12-18,12.45,12.49,12.09,12.31,843550,0
2014-12-19,12.27,12.32,11.96,12.095,2602856,0
2014-12-22,12.08,12.185,11.95,12.16,893376,0
2014-12-23,12.18,12.51,12.14,12.33,713594,0
2014-12-24,12.34,12.5,12.26,12.37,530944,0
2014-12-26,12.41,12.57,12.37,12.47,337667,0
2014-12-29,12.44,12.63,12.44,12.55,444231,0
2014-12-30,12.55,12.56,12.42,12.47,480132,0
2014-12-31,12.47,12.64,12.44,12.49,607646,0
2015-01-02,12.56,12.6,12.25,12.49,719381,0
2015-01-05,12.49,12.65,12.36,12.61,831821,0
2015-01-06,12.62,12.78,12.05,12.08,1109420,0
2015-01-07,12.25,12.27,11.68,11.7,1300653,0
2015-01-08,11.75,11.928,11.63,11.82,1325854,0
2015-01-09,11.5,11.7,10.97,11.18,2401254,0
2015-01-12,11.19,11.26,11.11,11.14,856679,0
2015-01-13,11.17,11.31,10.87,10.98,859151,0
2015-01-14,10.9,11.09,10.84,11.04,1391535,0
2015-01-15,11.05,11.11,10.76,10.8,987300,0
2015-01-16,10.75,11.01,10.71,10.945,1507969,0
2015-01-20,10.97,10.97,10.8,10.85,668218,0
2015-01-21,10.81,10.89,10.68,10.74,667477,0
2015-01-22,10.76,10.96,10.73,10.77,756597,0
2015-01-23,10.85,10.9,10.69,10.77,827165,0
2015-01-26,10.7,10.73,10.5,10.61,796953,0
2015-01-27,10.56,10.64,10.5,10.6,768903,0
2015-01-28,10.63,10.82,10.55,10.74,840578,0
2015-01-29,10.79,10.9,10.71,10.77,718900,0
2015-01-30,10.65,10.81,10.55,10.6,1136597,0
2015-02-02,10.63,10.74,10.58,10.7,898499,0
2015-02-03,10.77,10.95,10.67,10.79,618648,0
2015-02-04,10.86,10.86,10.59,10.635,514130,0
2015-02-05,10.65,10.9,10.6,10.835,891351,0
2015-02-06,10.84,10.89,10.72,10.76,730339,0
2015-02-09,10.74,10.75,10.47,10.53,871754,0
2015-02-10,10.57,10.62,10.37,10.45,644310,0
2015-02-11,10.44,10.62,10.29,10.55,1007585,0
2015-02-12,10.64,10.79,10.525,10.58,676410,0
2015-02-13,10.58,10.73,10.57,10.62,525904,0
2015-02-17,10.67,10.81,10.67,10.7,535129,0
2015-02-18,10.66,11.02,10.66,10.98,1713407,0
2015-02-19,11.02,11.28,10.98,11.01,1086529,0
2015-02-20,11.01,11.05,10.73,10.75,849374,0
2015-02-23,10.68,10.72,10.33,10.48,1030360,0
2015-02-24,10.51,10.59,10.27,10.46,949027,0
2015-02-25,10.435,10.723,10.33,10.64,1009843,0
2015-02-26,10.64,10.79,10.6,10.69,1746985,0
2015-02-27,10.49,11.35,10.25,11.15,4796634,0
2015-03-02,11.1,11.33,10.8,11.18,1711400,0
2015-03-03,11.17,11.42,11.16,11.3,1281400,0
2015-03-04,11.28,11.59,11.21,11.52,1404000,0
2015-03-05,11.53,11.67,11.41,11.45,1480400,0
2015-03-06,11.53,11.55,11.29,11.38,1632400,0
2015-03-09,11.8,11.81,11.35,11.44,1449700,0
2015-03-10,11.36,11.41,11.07,11.2,1587900,0
2015-03-11,11.19,11.59,11.14,11.51,1754700,0
2015-03-12,11.57,11.97,11.52,11.93,2192700,0
2015-03-13,11.89,11.93,11.76,11.87,1785300,0
2015-03-16,11.88,11.9,11.63,11.67,1653300,0
2015-03-17,11.63,11.73,11.52,11.68,1055800,0
2015-03-18,11.68,11.88,11.53,11.81,873200,0
2015-03-19,11.82,11.98,11.75,11.93,946200,0
2015-03-20,11.99,12.51,11.84,12.08,2416600,0
2015-03-23,12.04,12.24,11.96,12.2,1059200,0
2015-03-24,12.21,12.29,12.18,12.21,941700,0
2015-03-25,12.2,12.24,11.96,11.97,1034800,0
2015-03-26,11.91,11.99,11.4,11.42,1150700,0
2015-03-27,11.35,11.65,11.35,11.62,1074500,0
2015-03-30,11.62,12.01,11.6,11.7,773600,0
2015-03-31,11.63,11.94,11.54,11.81,1011411,0
2015-04-01,11.75,11.94,11.55,11.93,983100,0
2015-04-02,11.92,12.15,11.92,11.98,644200,0
2015-04-06,11.94,12.29,11.94,12.12,777300,0
2015-04-07,12.15,12.31,12.11,12.27,614656,0
2015-04-08,12.17,12.4,12.08,12.3,1403800,0
2015-04-09,12.33,12.54,12.32,12.38,855143,0
2015-04-10,12.44,12.54,12.29,12.43,533500,0
2015-04-13,12.42,12.62,12.36,12.41,658000,0
2015-04-14,12.37,12.44,12.25,12.32,858900,0
2015-04-15,12.32,12.419,12.28,12.3,883306,0
2015-04-16,12.26,12.51,12.23,12.47,603877,0
2015-04-17,12.4,12.45,12.12,12.15,783700,0
2015-04-20,12.18,12.58,12.115,12.55,955001,0
2015-04-21,12.6,12.64,12.43,12.63,1204904,0
2015-04-22,12.61,12.77,12.36,12.74,1102610,0
2015-04-23,12.76,13.08,12.67,12.97,1162500,0
2015-04-24,13,13.06,12.87,12.97,893845,0
2015-04-27,12.95,13.4,12.95,13.37,1235300,0
2015-04-28,13.42,13.54,13.24,13.49,1454847,0
2015-04-29,13.38,13.51,13.26,13.4,1342400,0
2015-04-30,13.23,13.4,13.05,13.2,1881000,0
2015-05-01,13.03,13.26,12.77,12.93,1091300,0
2015-05-04,13.02,13.53,12.93,13.49,1414500,0
2015-05-05,13.42,13.6,13.22,13.35,888400,0
2015-05-06,13.4,13.448,12.97,13.11,1158230,0
2015-05-07,13.08,13.335,12.99,13.19,1193502,0
2015-05-08,13.3,14.33,13.24,14.02,2567800,0
2015-05-11,14.08,14.32,13.96,14.27,1649600,0
2015-05-12,14.16,14.38,14.06,14.34,1613506,0
2015-05-13,14.35,14.65,14.25,14.54,2091811,0
2015-05-14,15.06,15.39,14.91,15.29,3556700,0
2015-05-15,15.3,16.05,15.25,15.79,2363716,0
2015-05-18,15.8,15.98,15.62,15.85,2153069,0
2015-05-19,15.98,16.03,15.75,15.87,2292160,0
2015-05-20,15.92,15.96,15.6,15.88,1492618,0
2015-05-21,15.84,15.91,15.21,15.58,1690100,0
2015-05-22,15.63,15.78,15.56,15.72,1289000,0
2015-05-26,15.65,15.77,15.235,15.32,1243286,0
2015-05-27,15.31,15.49,15.17,15.47,1891300,0
2015-05-28,15.48,15.62,15.09,15.14,1739108,0
2015-05-29,15.09,15.25,14.94,15.04,1342400,0
2015-06-01,15.12,15.25,14.97,15.19,807255,0
2015-06-02,15.08,15.225,14.98,15.035,1037577,0
2015-06-03,15.08,15.38,14.93,15.31,1552600,0
2015-06-04,15.24,15.35,14.97,15,1214800,0
2015-06-05,14.9,15.07,14.8,15.05,1322700,0
2015-06-08,15.02,15.04,14.82,14.99,1165700,0
2015-06-09,15.01,15.16,14.78,15.07,750161,0
2015-06-10,15.09,15.53,15.07,15.47,1592113,0
2015-06-11,15.52,15.56,15.31,15.34,775859,0
2015-06-12,15.28,15.44,15.21,15.22,517300,0
2015-06-15,15.09,15.42,15.01,15.36,996700,0
2015-06-16,15.28,15.55,15.28,15.49,779500,0
2015-06-17,15.57,15.57,15.12,15.17,1102600,0
2015-06-18,15.18,15.37,15.02,15.26,1231800,0
2015-06-19,15.31,15.31,14.99,14.99,1802700,0
2015-06-22,15.07,15.24,15.04,15.19,937000,0
2015-06-23,15.19,15.25,14.97,15,1064180,0
2015-06-24,15,15,14.66,14.73,1604900,0
2015-06-25,14.8,15.02,14.74,14.93,2560300,0
2015-06-26,15.01,15.43,14.91,14.96,2510500,0
2015-06-29,14.76,15.02,14.63,14.74,1210800,0
2015-06-30,14.88,14.92,14.66,14.71,1050463,0
2015-07-01,14.8,14.95,14.59,14.66,1122100,0
2015-07-02,14.73,14.83,14.57,14.6,816700,0
2015-07-06,14.51,14.88,14.46,14.59,858100,0
2015-07-07,14.64,14.74,14.3,14.72,699500,0
2015-07-08,14.59,14.72,14.19,14.3,1077300,0
2015-07-09,14.44,14.71,14.34,14.44,1042200,0
2015-07-10,14.62,14.8,14.57,14.59,1192400,0
2015-07-13,14.75,15.16,14.68,15.11,920600,0
2015-07-14,15.03,15.15,14.83,15.12,1540653,0
2015-07-15,15.17,15.19,14.95,15.03,1028745,0
2015-07-16,15.08,15.18,14.95,15.13,975200,0
2015-07-17,15.12,15.15,14.67,14.68,816900,0
2015-07-20,14.71,14.81,14.29,14.37,1073700,0
2015-07-21,14.35,14.71,14.26,14.46,1144800,0
2015-07-22,14.46,14.64,14.38,14.44,650600,0
2015-07-23,14.47,14.54,14.18,14.24,1488800,0
2015-07-24,14.21,14.33,14.11,14.17,1244700,0
2015-07-27,14,14.12,13.51,13.59,1325400,0
2015-07-28,13.61,14,13.6,13.94,1014000,0
2015-07-29,13.96,14.17,13.8,14.13,1100589,0
2015-07-30,13.37,15.5,13.31,15.48,4999300,0
2015-07-31,15.38,15.77,15.23,15.73,1873300,0
2015-08-03,15.82,15.86,14.78,15.03,1314859,0
2015-08-04,15.08,15.27,14.94,14.97,1370800,0
2015-08-05,15.08,15.48,15,15.03,1193300,0
2015-08-06,15.09,15.23,14.73,14.92,856196,0
2015-08-07,14.9,15.08,14.77,15.05,1144700,0
2015-08-10,15.18,15.57,15.07,15.36,1326700,0
2015-08-11,15.24,15.73,15.17,15.6,1213760,0
2015-08-12,15.3,15.35,14.61,15,1994900,0
2015-08-13,15.13,15.39,14.96,15.12,1260600,0
2015-08-14,15.16,15.43,14.95,15.03,1328300,0
2015-08-17,15,15.02,14.68,14.82,1355700,0
2015-08-18,14.86,15.17,14.58,14.66,1121100,0
2015-08-19,14.62,14.9,14.42,14.82,1114700,0
2015-08-20,14.71,14.84,14.35,14.37,1126100,0
2015-08-21,14.15,15.49,13.79,14.19,2038900,0
2015-08-24,13.84,13.97,13.27,13.36,3026425,0
2015-08-25,13.9,13.96,13.22,13.24,983900,0
2015-08-26,13.58,14.06,13.34,13.99,1622700,0
2015-08-27,14.11,14.17,13.75,14.15,1498100,0
2015-08-28,14.05,14.74,13.95,14.52,1123600,0
2015-08-31,14.47,14.78,14.3,14.73,1162500,0
2015-09-01,14.42,14.55,13.95,14.08,1108200,0
2015-09-02,14.32,14.37,13.96,14.19,763100,0
2015-09-03,14.25,14.48,14.03,14.15,660200,0
2015-09-04,13.92,14.2,13.76,13.87,853100,0
2015-09-08,14.15,14.15,13.79,13.97,829400,0
2015-09-09,13.85,13.97,13.63,13.78,1456300,0
2015-09-10,13.7,14.03,13.63,13.79,843660,0
2015-09-11,13.71,13.97,13.67,13.87,604700,0
2015-09-14,13.87,14.08,13.71,14.02,600700,0
2015-09-15,14.02,14.03,13.73,13.82,906000,0
2015-09-16,13.89,14.75,13.85,14.71,788700,0
2015-09-17,14.63,15,14.07,14.79,887422,0
2015-09-18,14.55,14.77,14.39,14.4,1086000,0
2015-09-21,14.48,14.89,14.47,14.78,822700,0
2015-09-22,14.57,15.21,14.48,15.17,2485400,0
2015-09-23,15.27,15.44,15.02,15.24,1423019,0
2015-09-24,15.09,15.19,14.65,14.74,911332,0
2015-09-25,14.95,15.01,14.39,14.44,906400,0
2015-09-28,14.45,14.52,13.62,13.71,1306261,0
2015-09-29,13.76,14.04,13.63,13.94,1492700,0
2015-09-30,12.66,13.38,12.52,12.93,4249000,0
2015-10-01,12.22,12.3,10.9,11.11,5929200,0
2015-10-02,11,11.35,10.86,11.35,2875000,0
2015-10-05,11.3,11.65,11.13,11.57,1766766,0
2015-10-06,11.54,11.69,11.15,11.45,1411700,0
2015-10-07,11.47,11.68,11.35,11.68,1119715,0
2015-10-08,11.66,11.95,11.53,11.93,831400,0
2015-10-09,11.93,12.08,11.75,11.94,759300,0
2015-10-12,11.99,12.1,11.71,11.76,658760,0
2015-10-13,11.76,11.95,11.41,11.42,1101000,0
2015-10-14,11.38,11.79,11.24,11.27,975000,0
2015-10-15,11.36,11.69,11.08,11.43,1099000,0
2015-10-16,11.46,11.61,11.18,11.38,714400,0
2015-10-19,11.36,11.58,11.2,11.44,1015632,0
2015-10-20,11.48,11.5,11.08,11.16,741294,0
2015-10-21,11.19,11.44,11.03,11.05,671500,0
2015-10-22,11.09,11.32,11.04,11.15,730600,0
2015-10-23,11.22,11.29,10.68,10.86,1332500,0
2015-10-26,10.82,11.08,10.65,10.66,1152100,0
2015-10-27,10.3,10.63,9.89,9.95,1934600,0
2015-10-28,10.02,10.44,9.92,10.38,1184600,0
2015-10-29,10.31,10.63,10.31,10.54,641500,0
2015-10-30,10.85,10.9,10.53,10.8,944500,0
2015-11-02,10.79,10.97,10.51,10.88,1199470,0
2015-11-03,10.91,11.195,10.87,10.93,1688959,0
2015-11-04,10.89,11,10.71,10.84,1011193,0
2015-11-05,10.18,10.64,9.6,10.37,3348700,0
2015-11-06,10.13,10.3,9.82,9.97,2709300,0
2015-11-09,9.9,10.18,9.74,10,1141190,0
2015-11-10,9.93,10.1,9.87,10.03,987500,0
2015-11-11,10,10.03,9.54,9.67,1241900,0
2015-11-12,9.57,9.69,9.29,9.33,1514300,0
2015-11-13,9.4,9.68,9.26,9.38,1726000,0
2015-11-16,9.33,9.8,9.3,9.78,1445100,0
2015-11-17,9.85,9.95,9.45,9.61,1828700,0
2015-11-18,9.61,10.14,9.55,10.14,1117800,0
2015-11-19,10.12,10.27,9.59,10.21,900100,0
2015-11-20,10.33,10.53,10.15,10.28,670100,0
2015-11-23,10.28,10.74,10.22,10.61,933600,0
2015-11-24,10.53,10.95,10.52,10.9,916500,0
2015-11-25,10.92,11.19,10.84,11.17,865800,0
2015-11-27,11.22,11.28,11.05,11.19,467300,0
2015-11-30,11.19,11.2,11,11.13,944800,0
2015-12-01,11.21,11.37,10.75,11.17,737240,0
2015-12-02,11.19,11.37,11.06,11.22,816691,0
2015-12-03,11.32,11.32,10.75,10.82,876474,0
2015-12-04,10.78,10.92,10.55,10.62,922400,0
2015-12-07,10.63,10.87,10.54,10.8,954600,0
2015-12-08,10.75,11.1,10.7,11.06,867313,0
2015-12-09,11,11.51,10.99,11.45,1530400,0
2015-12-10,11.42,11.65,11.21,11.46,1145800,0
2015-12-11,11.26,11.49,11.05,11.08,703400,0
2015-12-14,11.12,11.14,10.43,10.67,1436717,0
2015-12-15,10.75,10.95,10.63,10.69,881100,0
2015-12-16,10.75,10.9,10.54,10.58,898300,0
2015-12-17,10.64,10.77,10.42,10.47,590100,0
2015-12-18,10.4,10.6,10.12,10.28,1686700,0
2015-12-21,10.34,10.48,10.21,10.36,389200,0
2015-12-22,10.36,10.765,10.32,10.7,460212,0
2015-12-23,10.65,10.74,10.59,10.61,426900,0
2015-12-24,10.63,10.73,10.52,10.57,304228,0
2015-12-28,10.5,10.63,10.28,10.28,634366,0
2015-12-29,10.39,10.64,10.33,10.55,1011049,0
2015-12-30,10.56,10.56,10.29,10.47,850219,0
2015-12-31,10.43,10.52,10.21,10.24,755960,0
2016-01-04,9.95,10.15,9.55,9.8,1818549,0
2016-01-05,9.85,9.94,9.57,9.81,933737,0
2016-01-06,9.67,9.93,9.65,9.69,974438,0
2016-01-07,9.5,9.9,9.5,9.56,830053,0
2016-01-08,9.57,9.75,9.13,9.13,691063,0
2016-01-11,9.13,9.23,8.73,8.84,952912,0
2016-01-12,8.99,9.25,8.8,8.98,862136,0
2016-01-13,9.05,9.17,8.65,8.7,685158,0
2016-01-14,8.74,9.2999,8.38,8.42,1273634,0
2016-01-15,8.15,8.84,8.15,8.73,993433,0
2016-01-19,8.8,8.85,8.31,8.43,1003300,0
2016-01-20,8.32,9.17,8.29,9,1311606,0
2016-01-21,8.96,9.05,8.69,8.84,844955,0
2016-01-22,8.97,9.015,8.67,8.81,915553,0
2016-01-25,8.76,9.03,8.695,8.8,602766,0
2016-01-26,8.89,9.155,8.302,8.95,592033,0
2016-01-27,8.92,9.05,8.64,8.69,487568,0
2016-01-28,8.81,9.01,8.58,8.91,584213,0
2016-01-29,8.96,9.23,8.96,9.21,814944,0
2016-02-01,9.16,9.46,9.02,9.37,786254,0
2016-02-02,9.32,9.57,8.985,9.06,400273,0
2016-02-03,9.12,9.21,8.83,9.13,600124,0
2016-02-04,9.1,9.445,8.86,8.95,800732,0
2016-02-05,8.87,8.95,8.54,8.6,519399,0
2016-02-08,8.5,9.4,8.4,9.28,1803919,0
2016-02-09,9.17,9.46,8.57,9.21,644993,0
2016-02-10,9.26,9.66,9.15,9.15,527951,0
2016-02-11,9.06,9.355,8.6,8.77,532193,0
2016-02-12,8.86,9.22,8.61,9.14,825962,0
2016-02-16,9.24,9.4,9.12,9.34,441730,0
2016-02-17,9.46,9.86,9.46,9.62,636212,0
2016-02-18,9.67,9.7,9.45,9.65,550597,0
2016-02-19,9.62,9.685,9.3,9.34,708511,0
2016-02-22,9.36,9.58,9.3,9.39,636442,0
2016-02-23,9.4,9.53,8.8,9.26,1137773,0
2016-02-24,9.09,9.58,9.09,9.55,778893,0
2016-02-25,9.6,9.9,9.32,9.86,644070,0
2016-02-26,9.9,9.91,9.655,9.77,678127,0
2016-02-29,9.74,10.0599,9.73,9.79,795415,0
2016-03-01,9.33,9.68,8.085,9.14,3737300,0
2016-03-02,9.04,10.16,8.95,9.85,2102573,0
2016-03-03,9.78,10.08,9.78,10.03,1144158,0
2016-03-04,9.99,10.138,9.7724,9.9,741166,0
2016-03-07,9.81,10.06,9.81,9.99,646657,0
2016-03-08,9.97,10.01,9.39,9.43,824445,0
2016-03-09,9.45,9.51,9.105,9.23,456852,0
2016-03-10,9.27,9.34,8.745,8.9,923734,0
2016-03-11,9.02,9.68,8.95,9.68,773834,0
2016-03-14,9.81,9.86,9.62,9.77,658907,0
2016-03-15,9.71,9.86,9.5,9.65,545128,0
2016-03-16,9.64,9.7,9.44,9.54,511953,0
2016-03-17,9.52,9.89,9.52,9.82,596190,0
2016-03-18,9.88,10.1,9.87,10.03,993765,0
2016-03-21,9.96,10.12,9.75,9.82,488878,0
2016-03-22,9.8,9.83,9.48,9.7,467223,0
2016-03-23,9.65,9.65,9.28,9.33,517961,0
2016-03-24,9.31,9.35,9.17,9.21,595591,0
2016-03-28,9.21,9.21,8.67,8.83,1056307,0
2016-03-29,8.84,9.51,8.76,9.51,1655616,0
2016-03-30,9.51,9.61,9.17,9.19,514803,0
2016-03-31,9.24,9.79,9.2244,9.62,1018426,0
2016-04-01,9.55,9.67,9.13,9.4,634921,0
2016-04-04,9.36,9.49,9.17,9.17,547638,0
2016-04-05,9.1,9.34,8.95,9.18,530706,0
2016-04-06,9.19,9.27,8.845,9.01,583475,0
2016-04-07,9.01,9.26,8.85,8.91,401501,0
2016-04-08,8.93,9.0489,8.66,8.74,652318,0
2016-04-11,8.76,8.97,8.68,8.68,414987,0
2016-04-12,8.69,8.87,8.44,8.78,411134,0
2016-04-13,9.1,9.11,8.85,9.05,593208,0
2016-04-14,9.25,9.77,9.21,9.74,942358,0
2016-04-15,9.74,9.7601,9.56,9.66,703951,0
2016-04-18,9.68,9.89,9.66,9.83,374309,0
2016-04-19,9.81,10,9.81,9.89,399777,0
2016-04-20,9.94,10.05,9.81,9.82,457951,0
2016-04-21,9.9,9.91,9.66,9.67,322867,0
2016-04-22,9.72,9.83,9.61,9.83,618857,0
2016-04-25,9.77,9.93,9.63,9.74,306581,0
2016-04-26,9.73,9.89,9.62,9.84,289132,0
2016-04-27,9.58,9.58,8.53,8.78,2333617,0
2016-04-28,8.76,8.96,8.63,8.65,780010,0
2016-04-29,8.61,8.76,8.21,8.35,691797,0
2016-05-02,8.41,8.51,8.2874,8.42,672476,0
2016-05-03,8.4,8.445,8.25,8.36,649901,0
2016-05-04,8.33,8.38,8.08,8.14,636864,0
2016-05-05,8.14,8.16,8.005,8.05,414934,0
2016-05-06,7.98,8.11,7.82,8.06,946866,0
2016-05-09,8.06,8.12,7.63,7.73,1538365,0
2016-05-10,8.48,10.68,8.4301,10.26,9664020,0
2016-05-11,10.24,10.25,9.53,9.55,2860061,0
2016-05-12,9.51,9.55,9.14,9.36,1210680,0
2016-05-13,9.36,9.74,9.17,9.21,942893,0
2016-05-16,9.15,9.33,9.07,9.31,588410,0
2016-05-17,9.24,9.64,9.05,9.11,1182192,0
2016-05-18,9.09,9.26,8.85,9,737589,0
2016-05-19,8.87,9.16,8.8575,9.04,516880,0
2016-05-20,9.11,9.29,9.11,9.24,594626,0
2016-05-23,9.28,9.42,9.085,9.26,1038068,0
2016-05-24,9.23,9.47,9.14,9.41,1025117,0
2016-05-25,9.4,9.65,9.234,9.62,735403,0
2016-05-26,9.54,9.8599,9.51,9.58,580998,0
2016-05-27,9.56,9.895,9.55,9.84,528308,0
2016-05-31,9.84,9.98,9.76,9.84,531497,0
2016-06-01,9.85,10.37,9.81,10.35,975641,0
2016-06-02,10.35,10.38,10.11,10.38,950188,0
2016-06-03,10.34,10.39,10.2,10.26,713955,0
2016-06-06,10.24,10.36,10.19,10.28,481400,0
2016-06-07,10.25,10.44,10.24,10.34,447916,0
2016-06-08,10.29,10.56,10.25,10.51,692825,0
2016-06-09,10.4,10.81,10.31,10.77,1114558,0
2016-06-10,10.62,10.75,10.48,10.73,764593,0
2016-06-13,10.7,10.77,10.49,10.51,624279,0
2016-06-14,10.52,10.64,10.16,10.37,470592,0
2016-06-15,10.38,10.73,10.38,10.61,467663,0
2016-06-16,10.57,10.66,10.28,10.64,453822,0
2016-06-17,10.64,10.96,10.62,10.85,936847,0
2016-06-20,10.96,11.4,10.95,11.2,612068,0
2016-06-21,11.16,11.36,11.07,11.29,655562,0
2016-06-22,11.29,11.5,11.21,11.36,1192925,0
2016-06-23,11.43,11.465,11.2,11.26,565621,0
2016-06-24,10.8,10.99,10.52,10.84,499108,0
2016-06-27,10.75,11.03,9.97,10.17,1086372,0
2016-06-28,10.21,10.53,10.2,10.41,463849,0
2016-06-29,10.58,10.975,10.49,10.96,455089,0
2016-06-30,10.82,11.31,10.766,11.28,806222,0
2016-07-01,11.3,11.46,11.23,11.37,326202,0
2016-07-05,11.31,11.33,10.79,10.8,615617,0
2016-07-06,10.7,10.96,10.65,10.87,670524,0
2016-07-07,10.87,11.38,10.82,11.36,708806,0
2016-07-08,11.49,11.95,11.49,11.73,539418,0
2016-07-11,11.75,12.15,11.75,12.025,553957,0
2016-07-12,12.15,12.43,12.013,12.29,675531,0
2016-07-13,12.3,12.48,12.28,12.31,738985,0
2016-07-14,12.43,12.535,12.18,12.21,594016,0
2016-07-15,12.31,12.31,12.041,12.17,342167,0
2016-07-18,12.13,12.21,12.03,12.15,333033,0
2016-07-19,12.06,12.155,11.66,11.71,547213,0
2016-07-20,11.82,12.06,11.65,11.9,637997,0
2016-07-21,11.91,12.04,11.7,11.74,692944,0
2016-07-22,11.62,11.64,11.12,11.53,1456686,0
2016-07-25,11.53,11.57,11.285,11.3,656264,0
2016-07-26,11.25,11.73,11.25,11.59,784476,0
2016-07-27,11.56,11.74,11.28,11.52,879612,0
2016-07-28,11.46,11.6,11.36,11.41,316304,0
2016-07-29,11.39,11.53,11.27,11.33,650597,0
2016-08-01,11.36,11.54,11.136,11.44,475201,0
2016-08-02,11.32,11.43,11,11,913765,0
2016-08-03,8.74,9.5,8.1,8.44,7828485,0
2016-08-04,8.45,8.66,8.28,8.44,2669671,0
2016-08-05,8.3,8.73,8.28,8.34,1784892,0
2016-08-08,8.39,8.7,8.3,8.37,1474746,0
2016-08-09,8.41,8.47,8.23,8.37,1559558,0
2016-08-10,8.41,8.4822,8.3,8.39,1055051,0
2016-08-11,8.47,8.57,8.38,8.46,1566132,0
2016-08-12,8.35,8.815,8.35,8.62,1157111,0
2016-08-15,8.62,8.91,8.62,8.7,589900,0
2016-08-16,8.7,8.77,8.55,8.6,541242,0
2016-08-17,8.61,8.72,8.58,8.59,451110,0
2016-08-18,8.55,8.725,8.55,8.64,541786,0
2016-08-19,8.66,8.81,8.66,8.7,642735,0
2016-08-22,8.71,8.88,8.65,8.73,836139,0
2016-08-23,8.81,8.99,8.78,8.9,448961,0
2016-08-24,8.92,8.99,8.72,8.75,462540,0
2016-08-25,8.73,8.93,8.62,8.7,625997,0
2016-08-26,8.68,8.823,8.52,8.6,391990,0
2016-08-29,8.9,9.16,8.84,9.05,853749,0
2016-08-30,9.02,9.05,8.745,8.81,549238,0
2016-08-31,8.82,8.88,8.585,8.64,698688,0
2016-09-01,8.63,8.63,8.38,8.49,469004,0
2016-09-02,8.5,8.635,8.37,8.52,265688,0
2016-09-06,8.55,8.62,8.3,8.41,537050,0
2016-09-07,8.35,8.69,8.35,8.66,361462,0
2016-09-08,8.62,8.73,8.6,8.605,357766,0
2016-09-09,8.52,8.65,8.52,8.54,833515,0
2016-09-12,8.5,8.735,8.5,8.72,815627,0
2016-09-13,8.66,8.7,8.33,8.46,899163,0
2016-09-14,8.4,8.45,8.07,8.11,559276,0
2016-09-15,8.08,8.3,8.02,8.29,711944,0
2016-09-16,8.31,8.31,8.1475,8.23,909888,0
2016-09-19,8.23,8.35,8.1601,8.25,555606,0
2016-09-20,8.28,8.29,8.18,8.21,443685,0
2016-09-21,8.2,8.45,8.16,8.44,645465,0
2016-09-22,8.44,8.65,8.44,8.64,523939,0
2016-09-23,8.61,8.76,8.47,8.49,838233,0
2016-09-26,8.49,8.56,8.23,8.24,855715,0
2016-09-27,8.34,8.36,8.2,8.31,518460,0
2016-09-28,8.31,8.43,8.24,8.34,1222334,0
2016-09-29,8.37,8.48,8.27,8.28,699661,0
2016-09-30,8.31,8.44,8.28,8.3,855482,0
2016-10-03,8.3,8.39,8.14,8.25,817747,0
2016-10-04,8.24,8.65,8.24,8.61,605918,0
2016-10-05,8.7,8.85,8.66,8.74,442457,0
2016-10-06,8.68,8.71,8.48,8.57,593624,0
2016-10-07,8.63,8.71,8.43,8.5,294302,0
2016-10-10,8.53,8.77,8.5201,8.675,192816,0
2016-10-11,8.66,8.66,8.3,8.34,467586,0
2016-10-12,8.33,8.57,8.33,8.48,287676,0
2016-10-13,8.38,8.42,8.285,8.31,338563,0
2016-10-14,8.38,8.41,8.23,8.28,285840,0
2016-10-17,8.25,8.305,8.08,8.08,285069,0
2016-10-18,8.12,8.23,8.0289,8.08,448718,0
2016-10-19,8.08,8.26,8.0729,8.15,302615,0
2016-10-20,8.13,8.21,8.01,8.06,455661,0
2016-10-21,8,8.115,7.76,7.86,1430691,0
2016-10-24,7.89,8.08,7.855,7.88,818252,0
2016-10-25,7.79,7.84,7.62,7.76,650877,0
2016-10-26,7.67,7.82,7.6482,7.67,478065,0
2016-10-27,7.68,7.78,7.63,7.68,664418,0
2016-10-28,7.7,7.96,7.68,7.82,866527,0
2016-10-31,7.8,7.875,7.56,7.69,814105,0
2016-11-01,7.72,7.92,7.61,7.65,473652,0
2016-11-02,7.6,7.81,7.4,7.41,810987,0
2016-11-03,7.47,7.5,7.35,7.47,716114,0
2016-11-04,7.55,7.665,7.46,7.54,919974,0
2016-11-07,7.74,7.83,7.56,7.64,769267,0
2016-11-08,7.66,7.9,7.58,7.81,1104659,0
2016-11-09,7.47,7.91,6.79,7.62,1515342,0
2016-11-10,7.5,7.8,7.064,7.595,1501106,0
2016-11-11,7.67,8.75,7.63,8.55,3185567,0
2016-11-14,8.63,8.99,8.415,8.46,1378750,0
2016-11-15,8.43,8.5,8.141,8.38,723030,0
2016-11-16,8.38,8.43,8.09,8.14,863956,0
2016-11-17,8.2,8.305,8.13,8.16,1017108,0
2016-11-18,8.11,8.31,8.07,8.29,660023,0
2016-11-21,8.28,8.4193,8.11,8.2,677846,0
2016-11-22,8.22,8.53,8.22,8.38,772632,0
2016-11-23,8.35,8.4999,8.3,8.41,440996,0
2016-11-25,8.37,8.49,8.35,8.4,200291,0
2016-11-28,8.34,8.41,7.96,7.96,939170,0
2016-11-29,8.03,8.05,7.43,7.43,1535036,0
2016-11-30,7.51,7.57,6.98,6.98,1804599,0
2016-12-01,7.07,7.3,7,7.19,1133547,0
2016-12-02,7.14,7.45,7.08,7.37,1023331,0
2016-12-05,7.39,7.59,7.27,7.43,730118,0
2016-12-06,7.33,7.505,7.235,7.41,920213,0
2016-12-07,7.38,7.66,7.3101,7.62,654849,0
2016-12-08,7.66,7.84,7.61,7.66,937587,0
2016-12-09,7.7,7.73,7.55,7.61,823161,0
2016-12-12,7.52,7.67,7.21,7.24,839140,0
2016-12-13,7.33,7.575,7.27,7.35,1176448,0
2016-12-14,7.32,7.39,7.1245,7.17,1134068,0
2016-12-15,7.18,7.28,6.9636,7.18,1402268,0
2016-12-16,7.18,7.29,7.03,7.09,1425116,0
2016-12-19,7.13,7.26,7.03,7.15,724377,0
2016-12-20,7.17,7.3,7.085,7.14,520305,0
2016-12-21,7.09,7.18,7.01,7.08,532074,0
2016-12-22,7.08,7.08,6.73,6.76,860568,0
2016-12-23,6.75,6.875,6.725,6.8,439030,0
2016-12-27,6.77,6.92,6.77,6.87,413986,0
2016-12-28,6.9,6.9,6.7,6.86,516088,0
2016-12-29,6.85,6.99,6.77,6.85,488952,0
2016-12-30,6.85,6.89,6.73,6.86,825968,0
2017-01-03,6.96,7.125,6.8,6.95,1206359,0
2017-01-04,7,7.25,7,7.14,1011861,0
2017-01-05,7.15,7.15,6.885,7.08,1302508,0
2017-01-06,7.12,7.16,6.95,7,515235,0
2017-01-09,7,7.15,6.9,7.06,685143,0
2017-01-10,7.04,7.29,7.01,7.18,571286,0
2017-01-11,7.22,7.23,7.0401,7.15,620405,0
2017-01-12,7.13,7.13,6.9207,7.05,781498,0
2017-01-13,7.06,7.24,6.955,7.07,638218,0
2017-01-17,7.08,7.21,7.0265,7.12,543063,0
2017-01-18,7.13,7.19,6.89,7.18,964434,0
2017-01-19,7.18,7.29,6.94,6.98,851363,0
2017-01-20,6.97,7.18,6.97,7.16,598740,0
2017-01-23,7.19,7.19,6.98,7.07,747321,0
2017-01-24,7.07,7.24,7.04,7.19,1395334,0
2017-01-25,7.2,7.365,7.18,7.32,951760,0
2017-01-26,7.37,7.4001,7.18,7.21,495686,0
2017-01-27,7.2,7.255,7.1,7.23,533581,0
2017-01-30,7.17,7.26,7.02,7.23,727145,0
2017-01-31,7.09,7.32,7.02,7.3,977834,0
2017-02-01,7.34,7.54,7.19,7.29,1371105,0
2017-02-02,7.3,7.3,6.94,6.96,1310598,0
2017-02-03,6.89,7,6.675,6.77,1286544,0
2017-02-06,6.78,6.81,6.625,6.81,1141197,0
2017-02-07,6.85,6.88,6.62,6.66,787960,0
2017-02-08,6.64,6.81,6.45,6.77,1216035,0
2017-02-09,6.8,7.11,6.8,7,1124611,0
2017-02-10,7.06,7.33,7.05,7.11,2257360,0
2017-02-13,7.14,7.27,7.11,7.21,1058095,0
2017-02-14,7.17,7.35,7.16,7.31,781992,0
2017-02-15,7.27,7.3701,7.185,7.2,1156160,0
2017-02-16,7.21,7.25,6.93,7,840222,0
2017-02-17,7,7.03,6.89,6.98,789882,0
2017-02-21,6.96,6.9899,6.78,6.93,1391121,0
2017-02-22,6.96,7.08,6.815,6.86,676571,0
2017-02-23,6.78,6.845,6.67,6.74,1120690,0
2017-02-24,6.69,6.81,6.61,6.66,995089,0
2017-02-27,6.66,6.8,6.55,6.7,1415128,0
2017-02-28,6.69,6.72,6.55,6.65,1627094,0
2017-03-01,6.32,6.94,6.26,6.91,4596743,0
2017-03-02,6.81,7.29,6.57,7.21,2814510,0
2017-03-03,7.21,7.36,6.99,7.06,1455431,0
2017-03-06,7,7.14,6.92,7.13,957548,0
2017-03-07,7.08,7.1116,6.68,6.78,1451884,0
2017-03-08,6.85,6.9,6.69,6.78,951519,0
2017-03-09,6.76,6.76,6.5,6.69,1195723,0
2017-03-10,6.75,6.78,6.6599,6.73,802318,0
2017-03-13,6.72,6.765,6.57,6.65,531523,0
2017-03-14,6.62,6.67,6.46,6.48,773608,0
2017-03-15,6.5,6.6,6.39,6.56,797675,0
2017-03-16,6.59,6.765,6.53,6.73,644331,0
2017-03-17,6.73,6.84,6.63,6.8,1079847,0
2017-03-20,6.77,6.87,6.74,6.77,465218,0
2017-03-21,6.82,6.84,6.51,6.535,846203,0
2017-03-22,6.53,6.57,6.41,6.49,996869,0
2017-03-23,6.51,6.71,6.51,6.66,540618,0
2017-03-24,6.64,6.7,6.61,6.65,331129,0
2017-03-27,6.55,6.77,6.55,6.74,918448,0
2017-03-28,6.74,6.86,6.69,6.8,1114783,0
2017-03-29,6.76,7.09,6.76,6.95,2153873,0
2017-03-30,6.93,7.015,6.88,7.01,608437,0
2017-03-31,6.99,7.12,6.91,7.07,779115,0
2017-04-03,7.09,7.11,6.92,6.92,483681,0
2017-04-04,6.88,6.91,6.7,6.75,726365,0
2017-04-05,6.78,6.78,6.53,6.57,1190556,0
2017-04-06,6.58,6.69,6.5,6.56,1072264,0
2017-04-07,6.53,6.57,6.4356,6.49,930164,0
2017-04-10,6.5,6.58,6.38,6.39,590860,0
2017-04-11,6.38,6.49,6.31,6.49,500575,0
2017-04-12,6.46,6.46,6.31,6.32,621171,0
2017-04-13,6.32,6.33,6.03,6.09,755216,0
2017-04-17,6.1,6.16,5.97,6.14,698283,0
2017-04-18,6.1,6.14,6,6.1,587733,0
2017-04-19,6.12,6.25,5.96,6.06,1366308,0
2017-04-20,6.09,6.205,6.04,6.19,593463,0
2017-04-21,6.18,6.2,6.07,6.09,463725,0
2017-04-24,6.17,6.22,6.08,6.13,549773,0
2017-04-25,6.16,6.26,6.09,6.19,598240,0
2017-04-26,6.24,6.3475,6.14,6.23,1172062,0
2017-04-27,6.27,6.47,6.23,6.41,980052,0
2017-04-28,6.41,6.42,6.2,6.23,488608,0
2017-05-01,6.25,6.25,6.15,6.15,565243,0
2017-05-02,6.19,6.29,6.17,6.18,703320,0
2017-05-03,6.17,6.23,6.07,6.14,553653,0
2017-05-04,6.16,6.19,6,6.13,439783,0
2017-05-05,6.14,6.15,5.93,5.94,4576713,0
2017-05-08,5.97,6.07,5.93,5.95,1354315,0
2017-05-09,5.97,6.21,5.966,6.2,2278563,0
2017-05-10,7.04,7.39,6.9008,7.28,7365732,0
2017-05-11,7.29,7.34,6.93,6.94,2232916,0
2017-05-12,6.94,7.09,6.83,6.84,1244804,0
2017-05-15,6.82,6.8925,6.46,6.51,1242864,0
2017-05-16,6.49,6.62,6.375,6.55,932543,0
2017-05-17,6.46,6.58,6.29,6.3,1237442,0
2017-05-18,6.31,6.4,6.22,6.33,1417770,0
2017-05-19,6.32,6.51,6.14,6.47,1135204,0
2017-05-22,6.48,6.66,6.42,6.53,665802,0
2017-05-23,6.57,6.61,6.47,6.52,556908,0
2017-05-24,6.53,6.55,6.39,6.43,566902,0
2017-05-25,6.49,6.61,6.46,6.47,578956,0
2017-05-26,6.53,6.63,6.49,6.59,494366,0
2017-05-30,6.62,6.97,6.62,6.9,1401024,0
2017-05-31,6.91,6.96,6.76,6.83,779149,0
2017-06-01,6.88,7.01,6.81,6.98,951834,0
2017-06-02,7.01,7.1,6.86,6.94,850987,0
2017-06-05,6.92,6.99,6.8,6.945,610262,0
2017-06-06,6.93,6.99,6.81,6.835,425925,0
2017-06-07,6.9,6.9,6.68,6.76,594441,0
2017-06-08,6.8,7,6.76,6.82,1408648,0
2017-06-09,6.83,7.25,6.8,7.16,2558384,0
2017-06-12,7.17,7.48,7.17,7.38,1391469,0
2017-06-13,7.39,7.55,7.315,7.34,2293663,0
2017-06-14,7.38,7.49,7.26,7.43,952763,0
2017-06-15,7.35,7.49,7.29,7.41,730920,0
2017-06-16,7.36,7.43,7.15,7.25,1279898,0
2017-06-19,7.28,7.4,7.2001,7.36,838548,0
2017-06-20,7.35,7.44,7.14,7.17,795761,0
2017-06-21,7.16,7.26,7.15,7.2,717143,0
2017-06-22,7.21,7.415,7.17,7.35,667247,0
2017-06-23,7.34,7.42,7.17,7.42,1701527,0
2017-06-26,7.48,7.6923,7.42,7.6,1004310,0
2017-06-27,7.61,7.74,7.55,7.59,812960,0
2017-06-28,7.64,7.81,7.58,7.69,710317,0
2017-06-29,7.73,7.74,7.56,7.72,885333,0
2017-06-30,7.78,7.8,7.64,7.71,600482,0
2017-07-03,7.72,7.98,7.72,7.88,552463,0
2017-07-05,8,8.07,7.69,7.77,718809,0
2017-07-06,7.73,7.85,7.44,7.47,960244,0
2017-07-07,7.49,7.63,7.44,7.6,455847,0
2017-07-10,7.59,7.65,7.49,7.58,440949,0
2017-07-11,7.59,7.59,7.46,7.55,585004,0
2017-07-12,7.6,7.68,7.46,7.5,975894,0
2017-07-13,7.57,7.65,7.43,7.54,874914,0
2017-07-14,7.53,7.56,7.47,7.51,519403,0
2017-07-17,7.55,7.7275,7.49,7.54,1154433,0
2017-07-18,7.54,7.65,7.415,7.53,1017976,0
2017-07-19,7.52,7.72,7.51,7.66,609082,0
2017-07-20,7.7,7.84,7.66,7.77,648799,0
2017-07-21,7.82,7.83,7.66,7.79,855030,0
2017-07-24,7.76,7.79,7.53,7.6,676230,0
2017-07-25,7.64,8.025,7.64,7.98,1268628,0
2017-07-26,8.02,8.0699,7.82,7.86,574938,0
2017-07-27,7.88,7.98,7.78,7.92,772842,0
2017-07-28,7.9,8.04,7.84,7.95,1433721,0
2017-07-31,7.97,7.99,7.84,7.94,656396,0
2017-08-01,7.97,8.01,7.82,7.91,893667,0
2017-08-02,7.89,7.949,7.72,7.77,516794,0
2017-08-03,7.8,7.93,7.71,7.77,406235,0
2017-08-04,7.85,8.1,7.79,7.94,1020954,0
2017-08-07,7.92,8.07,7.81,8,963357,0
2017-08-08,8,8.33,7.92,8.09,1682160,0
2017-08-09,7.83,8.895,7.78,8.51,3459881,0
2017-08-10,8.59,8.99,8.38,8.9,2591342,0
2017-08-11,8.91,9.54,8.8,9.21,3409766,0
2017-08-14,9.22,9.46,9.12,9.4,1850168,0
2017-08-15,9,9.48,8.36,9.45,2886745,0
2017-08-16,9.57,9.7,9.41,9.43,1262858,0
2017-08-17,9.39,9.39,9.14,9.19,1226265,0
2017-08-18,9.06,9.08,8.83,8.88,1463371,0
2017-08-21,8.88,8.88,8.555,8.65,1163629,0
2017-08-22,8.74,8.85,8.68,8.72,987753,0
2017-08-23,8.68,8.78,8.67,8.68,1173227,0
2017-08-24,8.77,8.91,8.76,8.85,802050,0
2017-08-25,8.88,8.96,8.83,8.91,477818,0
2017-08-28,8.91,9.02,8.8538,9,904568,0
2017-08-29,8.9,8.95,8.7,8.8,576320,0
2017-08-30,8.78,8.91,8.71,8.79,667635,0
2017-08-31,8.8,9.01,8.78,8.93,500402,0
2017-09-01,8.95,9.08,8.89,9.01,643919,0
2017-09-05,8.99,9.03,8.87,8.93,566160,0
2017-09-06,8.95,9.08,8.91,8.95,724707,0
2017-09-07,8.95,9.62,8.91,9.58,2363336,0
2017-09-08,9.59,9.67,9.315,9.37,1200762,0
2017-09-11,9.38,9.47,9.19,9.43,1752911,0
2017-09-12,9.46,9.5,9.3,9.31,634176,0
2017-09-13,9.31,9.38,9.11,9.22,725481,0
2017-09-14,9.17,9.22,9.07,9.11,686102,0
2017-09-15,9.07,9.14,9,9.1,1712956,0
2017-09-18,9.13,9.305,9.065,9.21,1001001,0
2017-09-19,9.22,9.4,9.22,9.23,1538289,0
2017-09-20,9.24,9.31,9.16,9.25,797173,0
2017-09-21,9.24,9.345,9.03,9.03,555015,0
2017-09-22,9,9.08,8.96,9.04,631067,0
2017-09-25,9.05,9.36,9.0455,9.3,1008051,0
2017-09-26,9.3,9.42,9.2899,9.37,1034048,0
2017-09-27,9.35,9.59,9.335,9.5,1049038,0
2017-09-28,9.5,9.71,9.44,9.56,590533,0
2017-09-29,9.58,9.849,9.51,9.7,990836,0
2017-10-02,9.62,9.755,9.55,9.7,1502380,0
2017-10-03,9.75,9.83,9.65,9.66,914325,0
2017-10-04,9.65,9.9,9.57,9.7,1210420,0
2017-10-05,9.69,9.78,9.57,9.65,618167,0
2017-10-06,9.64,9.76,9.57,9.74,808388,0
2017-10-09,9.77,9.885,9.7,9.74,703865,0
2017-10-10,9.77,9.99,9.77,9.9,699212,0
2017-10-11,9.91,9.97,9.56,9.57,1223295,0
2017-10-12,9.54,9.6,9.35,9.485,752322,0
2017-10-13,9.5,9.625,9.45,9.53,630676,0
2017-10-16,9.5,9.71,9.5,9.55,445845,0
2017-10-17,9.57,9.75,9.57,9.64,567628,0
2017-10-18,9.67,9.89,9.63,9.69,680128,0
2017-10-19,9.6,9.71,9.56,9.68,523903,0
2017-10-20,9.83,10.69,9.8,10.5,4667709,0
2017-10-23,10.45,10.6,10.28,10.31,1173447,0
2017-10-24,10.39,10.56,10.33,10.5,845210,0
2017-10-25,10.48,10.64,10.405,10.49,912380,0
2017-10-26,10.5,10.8,10.5,10.54,1079205,0
2017-10-27,10.52,10.69,10.5,10.62,1463415,0
2017-10-30,10.61,10.69,10.45,10.51,949167,0
2017-10-31,10.5,10.625,10.18,10.2,1010528,0
2017-11-01,10.22,10.28,10.04,10.2,772084,0
2017-11-02,10.21,10.26,9.96,10.015,901973,0
2017-11-03,10.01,10.11,9.13,9.14,2140433,0
2017-11-06,9.05,9.78,9.03,9.63,1505913,0
2017-11-07,9.67,9.67,8.64,8.755,2562015,0
2017-11-08,8.82,10.29,8.71,9.87,2903957,0
2017-11-09,9.72,10.08,9.57,9.97,1606256,0
2017-11-10,10.02,10.7283,10.02,10.56,1676320,0
