Date,Open,High,Low,Close,Volume,OpenInt
2005-04-13,12,12,12,12,0,0
2005-04-14,12.08,12.2,10.81,11.74,1898524,0
2005-04-15,11.65,11.7,10.23,10.25,282267,0
2005-04-18,10.5,10.82,10.4,10.5,53375,0
2005-04-19,11,11,10.56,10.58,137402,0
2005-04-20,10.55,10.7,10.5,10.6,8570,0
2005-04-21,10.6,10.63,10.5,10.5,33950,0
2005-04-22,10.76,10.97,10.5,10.52,23085,0
2005-04-25,10.66,10.75,10.51,10.55,69298,0
2005-04-26,10.51,10.65,10.5,10.5,33195,0
2005-04-27,10.5,10.54,9.61,9.79,68043,0
2005-04-28,9.67,10.16,9.67,9.9,37643,0
2005-04-29,10,10.3,10,10,20442,0
2005-05-02,9.88,10.1,9.87,9.91,15720,0
2005-05-03,9.98,10.1,9.9,10,21361,0
2005-05-04,10,10.1,9.9,10.1,15842,0
2005-05-05,10.01,10.09,9.9,9.9,15175,0
2005-05-06,9.9,10,9.9,10,18128,0
2005-05-09,10.09,10.1,9.9,9.9,43086,0
2005-05-10,10.47,11.75,10.1,11.39,129300,0
2005-05-11,11.41,11.75,11.3,11.47,64653,0
2005-05-12,11.5,11.7,10.95,11.31,56356,0
2005-05-13,11.59,11.66,11.36,11.63,29060,0
2005-05-16,11.6,12.9,11.51,12.57,303143,0
2005-05-17,12.74,14.74,12.43,13.95,197737,0
2005-05-18,14.23,14.3,13.65,13.99,235738,0
2005-05-19,14,14.03,13.93,13.99,31376,0
2005-05-20,14,14.04,13.79,13.88,41210,0
2005-05-23,14,14.02,13.37,14,99194,0
2005-05-24,14.03,14.2,13.9,14,85035,0
2005-05-25,13.85,14.15,13.5,14.05,56432,0
2005-05-26,13.95,14.6,13.95,14.01,56987,0
2005-05-27,14.22,14.25,14,14.2,17708,0
2005-05-31,14.32,14.32,13.69,14,827964,0
2005-06-01,14.25,14.26,13.58,13.91,22104,0
2005-06-02,13.84,13.84,13.5,13.56,51356,0
2005-06-03,13.54,13.81,13.5,13.74,25934,0
2005-06-06,13.84,14,13.75,14,39481,0
2005-06-07,14.05,14.59,14.02,14.59,43473,0
2005-06-08,14.58,15.08,14.58,14.9,75963,0
2005-06-09,14.9,15.29,14.46,14.89,101901,0
2005-06-10,14.96,15.58,14.65,15.08,31430,0
2005-06-13,15.59,15.99,15.2,15.4,49575,0
2005-06-14,15.9,15.9,14.95,15.08,53922,0
2005-06-15,14.92,15.5,14.92,15.39,31670,0
2005-06-16,15.39,15.5,15.07,15.25,32289,0
2005-06-17,15.5,15.5,15,15.2,38426,0
2005-06-20,15.3,15.3,14.9,15.01,32914,0
2005-06-21,14.95,15,14.01,14.44,47489,0
2005-06-22,14.25,14.26,13.23,13.53,43483,0
2005-06-23,13.28,13.45,12.5,12.73,22120,0
2005-06-24,12.48,12.98,12,12,335686,0
2005-06-27,12.16,12.2,11.51,11.95,36318,0
2005-06-28,12.25,12.52,11.95,12.5,17383,0
2005-06-29,12.65,12.65,12.25,12.37,58662,0
2005-06-30,12.33,12.5,12.24,12.4,25017,0
2005-07-01,12.4,12.5,12.4,12.44,72523,0
2005-07-05,12.5,12.53,12.3,12.52,10683,0
2005-07-06,12.55,12.55,11.91,12.18,85212,0
2005-07-07,12.05,12.05,11.79,11.79,11170,0
2005-07-08,11.74,12.04,11.55,12.04,25762,0
2005-07-11,12,12.5,11.75,12.35,42139,0
2005-07-12,12.2,12.3,11.75,11.98,13893,0
2005-07-13,12.16,12.16,11.6,11.72,15642,0
2005-07-14,11.75,11.76,11.4,11.55,22240,0
2005-07-15,11.73,11.75,11.32,11.54,37593,0
2005-07-18,11.74,11.74,11.54,11.62,92600,0
2005-07-19,11.65,11.77,11.5,11.52,20529,0
2005-07-20,11.64,11.75,11.05,11.2,47721,0
2005-07-21,11.14,11.77,11.1,11.25,17441,0
2005-07-22,11.43,11.59,11.22,11.48,23600,0
2005-07-25,11.61,11.61,10.39,10.43,46826,0
2005-07-26,10.5,11.6,10.5,11,82321,0
2005-07-27,11.19,11.19,10.76,11,20856,0
2005-07-28,11,11,10.83,11,39027,0
2005-07-29,11,11.02,10.73,11.02,61958,0
2005-08-01,11.19,11.91,11.16,11.6,32195,0
2005-08-02,11.6,11.75,11.43,11.73,11740,0
2005-08-03,11.73,11.75,11.46,11.6,48220,0
2005-08-04,11.6,11.67,11.01,11.08,12717,0
2005-08-05,11.45,11.45,10.82,10.85,17720,0
2005-08-08,10.84,10.84,10,10.39,39213,0
2005-08-09,10.9,10.9,10.24,10.25,28805,0
2005-08-10,10.26,10.45,9.95,10.2,25729,0
2005-08-11,10.35,10.35,9.9,10,26871,0
2005-08-12,10.1,10.25,9.94,10.12,43102,0
2005-08-15,10.25,10.25,10,10.25,50681,0
2005-08-16,10.25,10.5,10.09,10.25,140351,0
2005-08-17,10.15,10.35,9.85,10.14,51808,0
2005-08-18,10.11,11.7,10.11,11.55,70151,0
2005-08-19,11.74,12.22,11.74,11.75,69550,0
2005-08-22,11.89,12.11,11.78,12.09,25047,0
2005-08-23,12.29,13.4,12,12.38,34583,0
2005-08-24,12.75,12.92,12.2,12.32,98972,0
2005-08-25,12.32,12.54,12.1,12.34,86524,0
2005-08-26,12.23,12.27,11.66,11.69,49469,0
2005-08-29,11.78,12.15,11.75,11.9,25666,0
2005-08-30,12,12.2,11.95,12.1,50361,0
2005-08-31,12.34,12.44,12.14,12.44,33777,0
2005-09-01,12.47,12.5,12.06,12.1,8151,0
2005-09-02,12.05,12.49,12.05,12.42,23559,0
2005-09-06,12.28,12.58,12.28,12.58,17882,0
2005-09-07,12.52,12.62,12.24,12.5,35260,0
2005-09-08,12.69,12.79,12.2,12.35,6782,0
2005-09-09,12.38,12.54,12.38,12.45,7542,0
2005-09-12,12.35,12.7,12.25,12.25,52296,0
2005-09-13,12.41,12.55,12.16,12.31,202753,0
2005-09-14,12.46,12.61,12.35,12.48,190875,0
2005-09-15,12.45,12.45,12.3,12.4,34956,0
2005-09-16,12.4,12.43,12.3,12.43,93408,0
2005-09-19,12.41,12.42,12.06,12.13,8894,0
2005-09-20,12.05,12.14,11.83,11.96,19554,0
2005-09-21,12.11,12.5,11.88,12.31,24255,0
2005-09-22,12.24,12.24,12.01,12.19,11118,0
2005-09-23,12.25,12.57,12.25,12.28,78848,0
2005-09-26,12.25,12.67,12.16,12.46,14690,0
2005-09-27,12.5,12.5,12.14,12.14,14969,0
2005-09-28,12.07,12.1,11.5,11.74,49381,0
2005-09-29,11.51,11.77,11.5,11.77,11015,0
2005-09-30,11.69,11.76,11.5,11.62,103119,0
2005-10-03,11.55,12.55,11.55,11.9,100847,0
2005-10-04,11.85,12.45,11.82,12.15,105640,0
2005-10-05,12.06,12.1,11.89,12.01,59433,0
2005-10-06,12.01,12.3,12,12.16,49883,0
2005-10-07,12.2,12.34,12.17,12.17,61032,0
2005-10-10,12.3,12.4,12,12.3,246010,0
2005-10-11,12.12,12.15,11.55,11.82,1073855,0
2005-10-12,11.68,11.76,11.11,11.24,112714,0
2005-10-13,11.3,11.38,10.83,10.84,129825,0
2005-10-14,10.93,11.01,10.71,11.01,95434,0
2005-10-17,10.91,11.51,10,11.42,72975,0
2005-10-18,11.55,11.59,11.31,11.41,26629,0
2005-10-19,11.3,11.82,11.3,11.72,20918,0
2005-10-20,11.74,11.74,11.57,11.61,36902,0
2005-10-21,11.55,11.75,11.55,11.75,59937,0
2005-10-24,11.62,11.99,11.57,11.96,503981,0
2005-10-25,11.99,12.45,11.89,12.45,877146,0
2005-10-26,12.45,12.85,12.1,12.79,69339,0
2005-10-27,12.97,12.97,12.29,12.44,137633,0
2005-10-28,12.5,12.71,12.35,12.61,87864,0
2005-10-31,12.63,13.14,12.63,13.01,196191,0
2005-11-01,13.15,13.55,13.05,13.45,258662,0
2005-11-02,13.34,14,12.47,13.68,123814,0
2005-11-03,13.71,13.9,13.7,13.8,53274,0
2005-11-04,13.76,13.77,13.08,13.27,32734,0
2005-11-07,13.4,13.42,13.1,13.1,24120,0
2005-11-08,12.95,12.96,12.75,12.86,26694,0
2005-11-09,12.92,13.42,12.92,13.39,151225,0
2005-11-10,13.5,13.6,13.3,13.34,1188933,0
2005-11-11,13.3,13.7,13.3,13.53,89874,0
2005-11-14,13.53,14.33,13.53,14.12,73888,0
2005-11-15,14.27,14.38,13.79,13.91,36084,0
2005-11-16,13.94,13.98,13.81,13.9,38684,0
2005-11-17,13.76,14.35,13.76,14.19,77029,0
2005-11-18,14.46,14.46,13.98,14.39,50032,0
2005-11-21,14.49,15,14.44,14.88,41336,0
2005-11-22,15,15.01,14.22,15.01,51794,0
2005-11-23,14.95,15.65,14.82,15.2,50296,0
2005-11-25,15.2,15.4,15.15,15.2,8280,0
2005-11-28,15.27,15.27,14.1,14.11,91557,0
2005-11-29,14.55,14.75,13.92,13.96,70166,0
2005-11-30,14.03,14.25,13.9,14.02,74757,0
2005-12-01,14.25,14.3,14,14.03,86296,0
2005-12-02,14,14.57,13.89,14.57,181809,0
2005-12-05,14.4,14.55,14,14.14,39793,0
2005-12-06,14.01,14.4,14,14.26,23654,0
2005-12-07,14.4,14.4,14.29,14.3,12029,0
2005-12-08,14.17,14.3,14.12,14.23,12937,0
2005-12-09,14.16,14.5,14.16,14.49,13543,0
2005-12-12,14.45,14.86,14.03,14.16,77988,0
2005-12-13,14.27,14.27,13.99,14.1,20908,0
2005-12-14,13.81,14.1,13.81,14,27528,0
2005-12-15,14,15.28,14,15.28,94667,0
2005-12-16,15.25,15.5,15.2,15.43,76138,0
2005-12-19,15.51,16.17,15.4,15.95,56688,0
2005-12-20,16,16.07,15.96,15.99,91646,0
2005-12-21,16.09,16.09,15.41,15.56,43063,0
2005-12-22,15.53,15.9,15.41,15.51,39566,0
2005-12-23,15.5,16.06,15.46,15.58,37619,0
2005-12-27,15.47,15.63,15.47,15.55,24588,0
2005-12-28,15.64,15.74,15.51,15.6,22384,0
2005-12-29,15.64,15.69,15.21,15.21,33343,0
2005-12-30,15.29,15.29,14.83,14.92,38647,0
2006-01-03,14.98,14.98,14.5,14.5,40494,0
2006-01-04,14.64,15.8,14.6,15.25,133652,0
2006-01-05,15.43,15.84,15.15,15.8,90633,0
2006-01-06,15.98,16.26,15.65,15.65,94321,0
2006-01-09,15.75,16.2,15.58,15.58,108909,0
2006-01-10,15.55,15.77,15.21,15.61,30572,0
2006-01-11,15.61,15.77,15.4,15.42,14176,0
2006-01-12,15.42,16,15.13,15.25,50245,0
2006-01-13,15.1,15.69,14.75,15.08,85307,0
2006-01-17,14.89,15.03,14.6,14.71,63527,0
2006-01-18,14.83,14.99,14.31,14.7,71104,0
2006-01-19,14.94,15.2,14.4,14.8,56210,0
2006-01-20,14.97,15.58,14.9,15.07,317657,0
2006-01-23,15.16,15.16,14.92,14.99,74321,0
2006-01-24,15.08,15.15,14.8,14.87,47540,0
2006-01-25,14.97,15.59,14.9,15.59,63537,0
2006-01-26,15.74,16.78,15.69,16.3,144013,0
2006-01-27,16.3,16.55,15.89,16.24,43329,0
2006-01-30,16.2,18,15.99,17.72,193964,0
2006-01-31,17.7,19.43,17.57,19,397450,0
2006-02-01,19,19,18.28,18.41,219778,0
2006-02-02,18.41,18.75,17.35,18,217674,0
2006-02-03,17.98,18.34,17.46,17.88,238576,0
2006-02-06,18,18.3,17.9,18,136564,0
2006-02-07,18,18.1,17.85,17.86,158067,0
2006-02-08,17.83,18.1,17.61,18,123186,0
2006-02-09,18,18.63,17.94,18,163336,0
2006-02-10,17.72,18.08,17.15,17.97,120019,0
2006-02-13,18,18.19,17.58,17.64,50919,0
2006-02-14,17.64,17.76,17.35,17.49,26379,0
2006-02-15,17.42,17.65,17.09,17.25,94486,0
2006-02-16,17.23,17.5,16.9,17.25,68616,0
2006-02-17,17.35,17.55,16.88,17.27,448613,0
2006-02-21,17.36,17.4,16.95,16.97,36027,0
2006-02-22,17.04,18.15,17.03,17.31,49725,0
2006-02-23,17.4,18,16.95,17.04,120605,0
2006-02-24,17.13,17.13,16.61,17,97205,0
2006-02-27,17,17.07,16.59,16.99,88663,0
2006-02-28,17,17.5,16.28,17.45,131796,0
2006-03-01,17.44,18.5,17.19,18.2,420891,0
2006-03-02,18.04,19.06,18.04,18.92,272915,0
2006-03-03,18.8,18.84,17.9,18.2,112592,0
2006-03-06,18.15,18.34,17.7,18.1,117517,0
2006-03-07,18,18.02,17.73,17.86,90465,0
2006-03-08,17.84,18.17,17.76,18.12,489057,0
2006-03-09,18.18,18.63,18.1,18.35,247361,0
2006-03-10,18.29,18.66,18.26,18.56,111732,0
2006-03-13,18.67,18.84,18.4,18.68,167422,0
2006-03-14,18.75,19.65,18.75,19.53,134948,0
2006-03-15,19.59,20.89,19.59,20.8,465793,0
2006-03-16,20.91,20.91,20,20.05,262923,0
2006-03-17,20.14,20.25,19.2,19.28,141649,0
2006-03-20,19.34,19.4,18.31,18.44,154632,0
2006-03-21,18.58,19.02,18,18.49,163536,0
2006-03-22,18.55,19.3,18.5,18.66,227736,0
2006-03-23,18.68,19.42,18.65,19.25,110917,0
2006-03-24,19.3,19.89,18.88,19.81,224727,0
2006-03-27,21.98,23.7,20.64,21.2,5283530,0
2006-03-28,21.95,22,20.35,21.06,1470089,0
2006-03-29,21.12,21.4,20.44,20.61,670369,0
2006-03-30,20.59,20.7,19.66,20.25,613655,0
2006-03-31,20.32,20.5,20.06,20.27,393872,0
2006-04-03,20.41,20.86,20.13,20.56,249472,0
2006-04-04,20.7,21.45,20.58,20.61,532128,0
2006-04-05,20.74,21.07,20.4,20.6,191577,0
2006-04-06,20,20.4,19.79,20.22,302033,0
2006-04-07,20.14,20.28,19.3,19.71,426859,0
2006-04-10,19.71,19.94,19,19.86,321544,0
2006-04-11,19.87,19.95,19.11,19.3,173069,0
2006-04-12,19.27,20.64,19.16,20.31,487125,0
2006-04-13,20.43,21.05,20.26,20.38,423010,0
2006-04-17,20.52,20.8,20.24,20.65,226642,0
2006-04-18,20.65,21.69,20.6,21.62,391952,0
2006-04-19,21.57,21.82,21.18,21.81,266956,0
2006-04-20,21.71,22.31,21.39,22.25,223386,0
2006-04-21,22.33,23.47,22.23,23.3,827567,0
2006-04-24,23.21,23.68,22.89,23.5,422494,0
2006-04-25,23.5,25.2,23.38,24.99,771996,0
2006-04-26,24.75,24.93,23.56,24.87,579947,0
2006-04-27,25.69,26.7,24.76,25.02,2567288,0
2006-04-28,25.07,25.24,24.75,25.16,443807,0
2006-05-01,25.16,25.52,24.9,25.05,286103,0
2006-05-02,25,25.25,24.9,25.13,877479,0
2006-05-03,25.02,25.66,24.62,25.27,349692,0
2006-05-04,25.03,25.85,25.03,25.8,281890,0
2006-05-05,25.9,26,25.07,25.25,292304,0
2006-05-08,25.15,25.18,24.05,24.55,504340,0
2006-05-09,24.42,24.42,23.11,23.48,553857,0
2006-05-10,23.48,23.95,22.75,23.21,416555,0
2006-05-11,23.3,23.75,22.2,22.3,396251,0
2006-05-12,22.3,22.46,21.7,22.05,345838,0
2006-05-15,22.05,22.15,21.21,21.81,381574,0
2006-05-16,20.5,22.35,20.32,22.04,881448,0
2006-05-17,22,22.05,21.5,21.84,459897,0
2006-05-18,21.93,21.98,21.18,21.18,329471,0
2006-05-19,21.19,21.39,20.83,21,382471,0
2006-05-22,20.85,21.05,20.4,20.72,436282,0
2006-05-23,20.86,21.88,20.64,21.04,558970,0
2006-05-24,21,21.16,20.35,20.82,371063,0
2006-05-25,21.02,21.05,20.15,20.6,409043,0
2006-05-26,20.76,20.76,18.75,19.8,1296990,0
2006-05-30,20.06,20.3,19.6,19.75,678287,0
2006-05-31,19.7,20,19.39,19.46,335413,0
2006-06-01,19.46,19.76,19.09,19.75,776746,0
2006-06-02,20,21.61,19.86,21.17,924524,0
2006-06-05,21.05,21.62,21,21.23,305001,0
2006-06-06,21.21,21.34,20.86,21.1,489817,0
2006-06-07,21.07,21.3,20.26,20.33,411368,0
2006-06-08,20.16,20.23,18.43,18.9,724033,0
2006-06-09,18.95,19.32,18.65,18.7,290607,0
2006-06-12,18.66,18.86,16.76,16.83,878021,0
2006-06-13,15.21,16.46,13.11,13.97,3280052,0
2006-06-14,13.99,14.09,12.82,13.9,943034,0
2006-06-15,13.88,14.34,13.25,13.49,630719,0
2006-06-16,13.46,13.59,13.16,13.52,687516,0
2006-06-19,13.59,14.05,13.43,13.58,451741,0
2006-06-20,13.65,13.86,13.35,13.44,420384,0
2006-06-21,13.45,13.45,12.77,12.83,514111,0
2006-06-22,12.84,12.91,11.78,12.1,841980,0
2006-06-23,12.09,12.73,11.92,12.46,697232,0
2006-06-26,12.42,12.55,12.09,12.24,220774,0
2006-06-27,12.22,12.24,11.7,11.89,413396,0
2006-06-28,11.9,12.79,11.9,12.64,478043,0
2006-06-29,12.66,13.11,12.65,13.11,393467,0
2006-06-30,13.2,13.7,12.91,13.58,1740244,0
2006-07-03,13.47,13.95,13.45,13.79,196081,0
2006-07-05,13.7,13.75,13.02,13.34,400490,0
2006-07-06,13.43,13.5,12.92,13,332137,0
2006-07-07,12.94,13.06,12.7,12.88,282419,0
2006-07-10,12.89,13.77,12.83,13.25,659194,0
2006-07-11,13.17,13.3,12.44,12.77,370879,0
2006-07-12,12.72,12.85,12.31,12.37,200818,0
2006-07-13,12.32,12.41,11.87,12.02,216057,0
2006-07-14,11.97,12.18,11.8,12.13,217552,0
2006-07-17,12.11,12.2,11.4,11.64,816457,0
2006-07-18,11.65,11.84,11.53,11.68,182501,0
2006-07-19,11.73,12.55,11.65,12.45,196299,0
2006-07-20,12.53,12.7,12.02,12.06,188576,0
2006-07-21,11.93,11.96,10.9,11.28,594150,0
2006-07-24,11.35,11.51,10.94,10.99,381839,0
2006-07-25,11.03,11.41,10.35,11.24,432048,0
2006-07-26,11.2,11.45,11.08,11.39,256673,0
2006-07-27,11.52,12,10.85,11.02,318723,0
2006-07-28,11.08,12.34,11.08,11.92,411737,0
2006-07-31,11.86,11.95,11.5,11.89,492456,0
2006-08-01,11.85,11.89,11.44,11.68,172038,0
2006-08-02,11.72,12,11.61,11.7,128772,0
2006-08-03,11.64,11.9,11.4,11.7,253132,0
2006-08-04,11.85,11.92,11.48,11.57,346273,0
2006-08-07,11.48,11.5,10.86,11.38,329450,0
2006-08-08,11.4,11.52,11.15,11.33,320646,0
2006-08-09,11.41,11.42,10.97,11.09,186480,0
2006-08-10,10.97,11.47,10.95,11.35,264824,0
2006-08-11,11.3,11.54,10.98,11.19,288471,0
2006-08-14,11.1,11.54,10.9,11.53,141015,0
2006-08-15,11.54,12.24,11.54,11.75,250050,0
2006-08-16,11.78,12.49,11.78,12.16,860142,0
2006-08-17,12.09,12.44,12,12.22,105235,0
2006-08-18,12.53,14.35,12.51,14.18,730377,0
2006-08-21,14.25,14.4,13.36,13.67,379691,0
2006-08-22,13.61,13.67,13.3,13.35,313463,0
2006-08-23,13.4,13.47,12.93,13,320047,0
2006-08-24,12.98,13.05,12.77,12.92,202508,0
2006-08-25,12.93,13.06,12.83,12.93,271699,0
2006-08-28,13,13,12.8,12.87,122202,0
2006-08-29,13,13,12.33,12.81,342336,0
2006-08-30,12.77,13.24,12.7,13.05,340143,0
2006-08-31,13.17,13.35,12.8,12.84,859507,0
2006-09-01,12.85,12.85,11.6,11.66,819453,0
2006-09-05,11.59,12.15,11.28,12,671411,0
2006-09-06,11.95,12.09,11.38,11.65,501086,0
2006-09-07,11.54,11.57,11.05,11.15,410403,0
2006-09-08,11.2,11.47,11.19,11.45,306442,0
2006-09-11,11.45,11.58,11.35,11.57,287747,0
2006-09-12,11.51,11.67,11.5,11.54,308345,0
2006-09-13,11.5,11.59,11.03,11.09,415876,0
2006-09-14,11.01,11.08,10.65,10.72,437984,0
2006-09-15,10.8,10.95,10.43,10.63,281173,0
2006-09-18,10.61,10.84,10.44,10.46,312419,0
2006-09-19,10.46,10.5,10.05,10.23,174346,0
2006-09-20,10.22,10.7,10.21,10.57,198250,0
2006-09-21,10.58,10.77,10.25,10.71,143147,0
2006-09-22,10.71,11.08,10.36,10.46,314526,0
2006-09-25,10.5,10.65,10.19,10.55,103957,0
2006-09-26,10.59,10.74,10.45,10.7,124578,0
2006-09-27,10.73,11.21,10.63,10.94,343376,0
2006-09-28,11.02,11.02,10.74,10.78,168255,0
2006-09-29,10.74,11.39,10.72,11.13,334834,0
2006-10-02,11.1,11.29,10.9,11.02,201969,0
2006-10-03,10.95,10.99,10.5,10.67,288291,0
2006-10-04,10.6,10.83,10.37,10.69,434057,0
2006-10-05,10.75,11.25,10.6,11.21,295197,0
2006-10-06,11.13,11.68,11.09,11.15,335168,0
2006-10-09,11.13,11.35,11.04,11.14,142122,0
2006-10-10,11.14,12,11.11,11.91,168759,0
2006-10-11,11.99,12.17,11.36,11.54,258013,0
2006-10-12,11.64,11.81,11.45,11.54,241134,0
2006-10-13,11.6,11.6,11.14,11.22,336696,0
2006-10-16,11.2,11.2,10.88,10.97,302510,0
2006-10-17,10.99,11.05,10.75,10.98,167048,0
2006-10-18,11.08,11.08,10.45,10.55,605003,0
2006-10-19,10.55,10.6,9.95,10.2,387419,0
2006-10-20,10.2,10.28,9.69,9.8,874483,0
2006-10-23,9.81,9.99,9.7,9.79,891081,0
2006-10-24,9.15,9.3,8.6,9.03,3756072,0
2006-10-25,9.01,9.14,8.95,9.02,879123,0
2006-10-26,9,9.38,8.97,9.18,703657,0
2006-10-27,9.11,9.25,8.77,9.15,508115,0
2006-10-30,9.08,9.08,8.67,8.78,723191,0
2006-10-31,8.75,8.85,8.47,8.8,560853,0
2006-11-01,8.84,8.85,8.35,8.62,722800,0
2006-11-02,8.65,9.01,8.5,8.91,790955,0
2006-11-03,9,9.24,8.6,9.15,634985,0
2006-11-06,8.96,9.55,8.96,9.32,528979,0
2006-11-07,9.28,9.7,9.2,9.22,223872,0
2006-11-08,9.21,9.24,8.94,9.06,259977,0
2006-11-09,9.05,9.92,8.96,9.2,505373,0
2006-11-10,9.3,9.78,9.22,9.71,370676,0
2006-11-13,9.8,10.27,9.76,10.23,164661,0
2006-11-14,10.3,10.69,10.29,10.59,416216,0
2006-11-15,10.55,10.63,10.25,10.5,393955,0
2006-11-16,10.53,10.66,10.33,10.48,250414,0
2006-11-17,10.48,10.63,10.25,10.57,272445,0
2006-11-20,10.53,11.02,10.5,10.83,212878,0
2006-11-21,10.88,11.97,10.82,11.7,848604,0
2006-11-22,11.69,11.75,11.3,11.3,233252,0
2006-11-24,11.24,11.75,11.1,11.74,71604,0
2006-11-27,11.72,11.78,10.9,11,204798,0
2006-11-28,10.94,11.03,10.46,10.58,357260,0
2006-11-29,10.66,11.35,10.6,10.95,366159,0
2006-11-30,10.92,11.38,10.85,11.26,281749,0
2006-12-01,11.26,11.6,11.17,11.51,325662,0
2006-12-04,11.59,12.15,11.51,11.69,359516,0
2006-12-05,11.75,11.8,11.41,11.51,245793,0
2006-12-06,11.5,11.62,11.3,11.6,237305,0
2006-12-07,11.61,12.03,11.41,11.51,263461,0
2006-12-08,11.46,11.55,11.34,11.4,176429,0
2006-12-11,11.34,11.58,11.23,11.39,148574,0
2006-12-12,11.34,11.89,11.26,11.3,279863,0
2006-12-13,11.34,11.57,10.82,10.98,264021,0
2006-12-14,10.96,10.96,10.3,10.59,415797,0
2006-12-15,10.6,11.04,10.42,10.73,352435,0
2006-12-18,10.83,11.15,10.43,10.55,116742,0
2006-12-19,10.52,11,10.4,10.79,205944,0
2006-12-20,10.83,11.13,10.68,11.02,223488,0
2006-12-21,11.01,11.05,10.2,10.22,574905,0
2006-12-22,10.25,10.37,9.86,10,430894,0
2006-12-26,10.02,10.4,10.02,10.31,298468,0
2006-12-27,10.29,10.31,10.05,10.23,216712,0
2006-12-28,10.24,10.28,9.9,10.07,274138,0
2006-12-29,10.04,10.05,9.72,9.86,337853,0
2007-01-03,9.96,10.11,9.75,9.88,393198,0
2007-01-04,9.82,9.89,9.59,9.79,167277,0
2007-01-05,9.73,9.9,9.45,9.68,494114,0
2007-01-08,9.66,10.05,9.55,9.64,331985,0
2007-01-09,9.63,9.73,9.4,9.42,422845,0
2007-01-10,9.36,9.48,9.18,9.47,854597,0
2007-01-11,9.35,9.52,8.8,9.16,1627425,0
2007-01-12,9.1,9.15,8.8,8.99,406960,0
2007-01-16,8.99,9,8.5,8.6,666316,0
2007-01-17,8.61,8.95,8.52,8.81,531347,0
2007-01-18,8.79,8.82,8.5,8.53,349446,0
2007-01-19,8.51,8.76,8.03,8.71,1507098,0
2007-01-22,8.72,8.72,8.35,8.43,363695,0
2007-01-23,8.4,8.53,8.31,8.52,393792,0
2007-01-24,8.51,8.97,8.43,8.91,540450,0
2007-01-25,8.97,9.04,8.64,9,437127,0
2007-01-26,9,9.14,8.75,9.01,247238,0
2007-01-29,8.96,9.58,8.86,9.2,609004,0
2007-01-30,9.2,9.24,8.99,9.11,191253,0
2007-01-31,9.08,9.08,8.75,8.9,423180,0
2007-02-01,8.99,9.04,8.81,8.95,320100,0
2007-02-02,8.95,9.1,8.85,8.9,315454,0
2007-02-05,8.92,9.25,8.82,9,290244,0
2007-02-06,9.01,9.05,8.82,8.89,211567,0
2007-02-07,8.87,8.92,8.81,8.85,165082,0
2007-02-08,8.83,8.88,8.66,8.8,361993,0
2007-02-09,8.8,8.86,8.65,8.78,368058,0
2007-02-12,8.8,8.8,8.5,8.63,345338,0
2007-02-13,8.61,8.99,8.52,8.98,230346,0
2007-02-14,8.96,9.05,8.68,8.8,194308,0
2007-02-15,8.85,8.88,8.71,8.86,174073,0
2007-02-16,8.87,8.94,8.66,8.82,137821,0
2007-02-20,8.79,9.04,8.79,9,191366,0
2007-02-21,8.95,8.99,8.66,8.74,82618,0
2007-02-22,8.73,8.93,8.61,8.71,116309,0
2007-02-23,8.71,9.39,8.71,9.25,472932,0
2007-02-26,9.32,9.32,9.01,9.06,160055,0
2007-02-27,9.01,9.03,8.24,8.48,268572,0
2007-02-28,8.5,8.62,8,8.09,817141,0
2007-03-01,8,8.33,7.79,7.94,688555,0
2007-03-02,7.87,8,6.69,6.78,768900,0
2007-03-05,6.68,6.7,6.17,6.5,809010,0
2007-03-06,6.5,7,6.47,6.97,948888,0
2007-03-07,6.94,7.42,6.87,7.38,690384,0
2007-03-08,7.21,7.43,7.2,7.33,306352,0
2007-03-09,7.37,7.43,7.17,7.25,191428,0
2007-03-12,7.53,7.55,7.33,7.42,264804,0
2007-03-13,7.32,7.41,7.25,7.35,307289,0
2007-03-14,7.36,7.36,7.13,7.34,162750,0
2007-03-15,7.3,7.3,7.11,7.25,245295,0
2007-03-16,7.27,7.39,6.8,7,366178,0
2007-03-19,7.04,7.16,6.87,6.94,105727,0
2007-03-20,6.93,7.04,6.9,7,270502,0
2007-03-21,7,7,6.93,7,131755,0
2007-03-22,7.04,7.28,7.04,7.21,155321,0
2007-03-23,7.21,7.55,7.2,7.3,210994,0
2007-03-26,7.29,7.37,7.24,7.3,117470,0
2007-03-27,7.29,7.43,7.25,7.29,125647,0
2007-03-28,7.27,7.38,7.2,7.25,132024,0
2007-03-29,7.34,7.78,7.23,7.7,448543,0
2007-03-30,7.75,7.88,7.73,7.86,193864,0
2007-04-02,7.88,7.88,7.6,7.72,194922,0
2007-04-03,7.74,7.94,7.65,7.89,208942,0
2007-04-04,7.87,7.87,7.64,7.66,72902,0
2007-04-05,7.65,7.71,7.55,7.64,76363,0
2007-04-09,7.8,9.14,7.8,8.83,943666,0
2007-04-10,8.85,9.06,8.52,8.67,243230,0
2007-04-11,8.69,8.69,8.23,8.31,196132,0
2007-04-12,8.31,8.59,8.31,8.41,196033,0
2007-04-13,8.47,8.48,8.11,8.17,194931,0
2007-04-16,8.24,8.42,8,8.35,256709,0
2007-04-17,8.39,8.51,8.25,8.35,210212,0
2007-04-18,8.34,8.36,8.2,8.25,128363,0
2007-04-19,8.26,8.33,7.92,7.94,164515,0
2007-04-20,8.07,8.33,7.89,8.25,164283,0
2007-04-23,8.2,8.25,7.93,8.15,185252,0
2007-04-24,8.2,8.28,7.9,7.98,364456,0
2007-04-25,8,8.34,8,8.16,572059,0
2007-04-26,8.17,8.28,7.96,8.26,159804,0
2007-04-27,8.13,8.3,8.12,8.17,155036,0
2007-04-30,8.22,8.28,7.94,7.97,230809,0
2007-05-01,7.97,7.97,7.65,7.72,507627,0
2007-05-02,7.76,7.81,7.61,7.7,371678,0
2007-05-03,7.69,7.71,7.39,7.47,192948,0
2007-05-04,7.5,7.5,7.12,7.38,265924,0
2007-05-07,7.36,7.56,7.36,7.52,153542,0
2007-05-08,7.55,7.65,7.21,7.4,293190,0
2007-05-09,7.3,7.57,7.3,7.53,129118,0
2007-05-10,7.35,7.8,7.34,7.73,386467,0
2007-05-11,7.78,7.91,7.49,7.63,211362,0
2007-05-14,7.6,7.73,7.41,7.47,86940,0
2007-05-15,7.44,7.55,7.2,7.2,155925,0
2007-05-16,7.24,7.4,7.01,7.15,114487,0
2007-05-17,7.15,7.15,6.9,6.91,212652,0
2007-05-18,6.94,7.01,6.83,6.87,249127,0
2007-05-21,6.87,7.31,6.87,7.1,221493,0
2007-05-22,7.1,7.34,7.1,7.28,117189,0
2007-05-23,7.28,7.37,7.07,7.31,130784,0
2007-05-24,7.28,7.29,6.9,7.11,197886,0
2007-05-25,7.15,7.4,7.06,7.19,112204,0
2007-05-29,7.23,7.29,6.98,7.02,119966,0
2007-05-30,6.95,7.01,6.63,6.7,233988,0
2007-05-31,6.7,6.75,6.38,6.56,511364,0
2007-06-01,7.1,7.14,6.45,6.49,895128,0
2007-06-04,6.48,6.62,6.44,6.56,328218,0
2007-06-05,6.61,6.65,6.46,6.57,242140,0
2007-06-06,6.45,6.65,6.41,6.57,229734,0
2007-06-07,6.55,6.63,6.51,6.62,210113,0
2007-06-08,6.49,6.76,6.4,6.54,208907,0
2007-06-11,6.53,6.65,6.45,6.56,154507,0
2007-06-12,6.54,6.73,6.41,6.62,183755,0
2007-06-13,6.65,6.65,6.42,6.55,161574,0
2007-06-14,6.58,6.79,6.53,6.77,139194,0
2007-06-15,6.9,6.9,6.75,6.82,230449,0
2007-06-18,6.82,6.86,6.7,6.73,101343,0
2007-06-19,6.7,6.89,6.63,6.85,107265,0
2007-06-20,6.89,7.58,6.85,7.45,495567,0
2007-06-21,7.59,7.73,7.32,7.7,278316,0
2007-06-22,7.74,7.95,7.54,7.83,2097841,0
2007-06-25,7.79,8.2,7.75,8.13,444676,0
2007-06-26,8.14,8.32,7.72,8.28,387352,0
2007-06-27,8.22,8.35,7.96,8.09,373328,0
2007-06-28,8,8.25,7.87,7.95,339886,0
2007-06-29,7.95,8.3,7.95,8.19,501044,0
2007-07-02,8.19,8.44,8.19,8.38,209691,0
2007-07-03,8.41,8.49,8.2,8.42,157243,0
2007-07-05,8.4,8.5,8.11,8.34,127590,0
2007-07-06,8.37,8.55,8.33,8.53,411437,0
2007-07-09,8.53,9.38,8.51,9.21,744470,0
2007-07-10,9.59,9.59,9.2,9.26,372054,0
2007-07-11,9.38,9.41,9.05,9.12,295935,0
2007-07-12,9.17,9.5,9.08,9.41,257052,0
2007-07-13,9.41,9.74,9.41,9.68,369524,0
2007-07-16,9.68,9.76,9.49,9.51,292288,0
2007-07-17,9.45,9.65,9.44,9.51,260222,0
2007-07-18,9.46,9.65,9.36,9.4,357666,0
2007-07-19,9.64,9.74,9.36,9.45,257899,0
2007-07-20,9.46,9.56,9.26,9.52,56548,0
2007-07-23,9.55,9.55,8.92,9.03,258755,0
2007-07-24,8.31,8.86,8.09,8.58,420466,0
2007-07-25,8.69,9.1,8.24,8.62,434619,0
2007-07-26,8.63,8.68,7.97,8.33,647259,0
2007-07-27,8.34,8.34,8.09,8.18,240844,0
2007-07-30,8.17,8.4,8.08,8.3,251336,0
2007-07-31,7.82,8.3,7.8,8.03,378491,0
2007-08-01,8,8.03,7.31,7.43,534046,0
2007-08-02,7.51,7.8,7.05,7.79,319968,0
2007-08-03,7.78,8.13,7.54,7.7,355039,0
2007-08-06,7.7,7.71,7.3,7.53,442455,0
2007-08-07,7.52,8.23,7.46,8.03,612471,0
2007-08-08,8.23,9.52,7.86,9.2,1314403,0
2007-08-09,9.14,10.05,9.14,9.56,1905033,0
2007-08-10,9.25,9.32,8.41,8.72,709782,0
2007-08-13,8.73,8.73,7.75,8.42,637192,0
2007-08-14,8.5,8.54,7.95,8.05,380907,0
2007-08-15,8.03,8.16,7.98,8.01,180318,0
2007-08-16,8.06,8.73,7.92,8.56,291916,0
2007-08-17,8.47,9.04,8.47,8.99,320471,0
2007-08-20,9.02,9.15,8.92,9.13,144857,0
2007-08-21,9.08,9.21,9,9.13,180941,0
2007-08-22,9.19,9.27,8.87,9.19,333480,0
2007-08-23,9.19,9.23,8.86,8.9,218073,0
2007-08-24,8.91,8.91,8.7,8.81,157427,0
2007-08-27,8.74,8.81,8.43,8.75,175317,0
2007-08-28,8.75,9.1,8.75,8.92,95990,0
2007-08-29,8.95,9,8.75,8.96,102100,0
2007-08-30,8.92,9.07,8.91,8.93,332641,0
2007-08-31,9.01,9.31,8.75,9.2,108473,0
2007-09-04,9.13,9.24,9.09,9.19,95780,0
2007-09-05,9.15,9.48,8.94,9.21,212708,0
2007-09-06,9.29,9.4,9.12,9.31,131316,0
2007-09-07,9.18,9.44,9.18,9.4,131430,0
2007-09-10,9.39,9.64,9.33,9.62,129567,0
2007-09-11,9.62,9.76,9.5,9.55,143927,0
2007-09-12,9.55,9.8,9.24,9.45,164530,0
2007-09-13,9.47,9.73,9.31,9.4,139829,0
2007-09-14,9.44,9.74,9.21,9.26,134194,0
2007-09-17,9.22,9.52,9.22,9.42,107429,0
2007-09-18,9.54,9.61,9.35,9.43,140127,0
2007-09-19,9.54,9.72,9.5,9.71,157696,0
2007-09-20,9.65,9.83,9.27,9.36,207378,0
2007-09-21,9.37,9.67,9.3,9.64,280243,0
2007-09-24,9.74,9.77,9.47,9.5,178124,0
2007-09-25,9.48,9.71,9.48,9.61,135174,0
2007-09-26,9.65,9.69,9.46,9.57,111674,0
2007-09-27,9.68,9.93,9.58,9.7,159953,0
2007-09-28,9.75,10,9.65,10,119603,0
2007-10-01,10,10.91,9.92,10.44,227693,0
2007-10-02,10.51,10.81,10.28,10.36,561682,0
2007-10-03,10.34,10.64,10.25,10.58,258652,0
2007-10-04,10.67,10.74,10.3,10.34,149316,0
2007-10-05,10.46,10.7,10.33,10.65,216451,0
2007-10-08,10.61,10.65,10.35,10.61,108705,0
2007-10-09,10.62,10.74,10.49,10.66,199911,0
2007-10-10,10.64,10.64,10.2,10.41,113642,0
2007-10-11,10.43,10.63,10.04,10.25,133256,0
2007-10-12,10.23,10.37,10,10.07,127960,0
2007-10-15,9.7,9.8,9.27,9.29,289969,0
2007-10-16,9.24,9.24,8.81,8.84,216415,0
2007-10-17,8.9,9.09,8.66,8.98,184844,0
2007-10-18,8.87,9.14,8.33,9.07,280710,0
2007-10-19,9.08,9.1,8.59,8.59,284327,0
2007-10-22,8.61,9.08,8.51,8.84,111101,0
2007-10-23,8.93,9.3,8.83,9.26,213346,0
2007-10-24,9.15,9.24,8.94,9.16,62597,0
2007-10-25,9.16,9.31,9.03,9.2,83903,0
2007-10-26,9.29,9.29,8.4,8.44,365710,0
2007-10-29,8.55,8.95,8.4,8.6,181699,0
2007-10-30,8.49,8.79,8.12,8.12,290053,0
2007-10-31,8.17,9.55,8.17,9.3,533316,0
2007-11-01,9.14,9.18,8.92,9.06,199179,0
2007-11-02,9.13,9.13,8.69,8.94,120492,0
2007-11-05,8.79,8.84,8.51,8.73,107837,0
2007-11-06,8.8,8.84,8.42,8.79,111165,0
2007-11-07,8.7,8.75,8.48,8.48,98569,0
2007-11-08,8.55,8.55,8.32,8.4,79090,0
2007-11-09,8.35,8.62,8.26,8.61,144308,0
2007-11-12,8.59,8.65,8.4,8.45,123955,0
2007-11-13,8.51,8.64,8.49,8.6,123573,0
2007-11-14,8.65,9.14,8.65,9.14,145751,0
2007-11-15,9.08,9.11,8.88,8.89,81655,0
2007-11-16,9,9.98,8.9,9.04,230912,0
2007-11-19,8.99,8.99,8.64,8.76,91587,0
2007-11-20,8.74,8.8,8.38,8.6,121296,0
2007-11-21,8.51,8.52,8.31,8.33,43253,0
2007-11-23,8.38,8.42,8.31,8.4,24987,0
2007-11-26,8.39,8.62,8.19,8.56,98815,0
2007-11-27,8.56,8.56,8.24,8.29,136359,0
2007-11-28,8.34,8.61,8.15,8.56,160848,0
2007-11-29,8.53,8.64,8.31,8.49,39577,0
2007-11-30,8.57,8.98,8.56,8.65,123259,0
2007-12-03,8.63,9,8.57,8.7,128912,0
2007-12-04,8.6,9,8.47,8.75,79369,0
2007-12-05,8.84,8.84,8.35,8.43,84790,0
2007-12-06,8.44,9.13,8.41,9.13,74646,0
2007-12-07,9.13,9.52,9,9.34,82866,0
2007-12-10,9.33,9.65,9.26,9.3,79778,0
2007-12-11,9.48,9.48,8.83,8.9,67264,0
2007-12-12,9,9,8.44,8.52,109758,0
2007-12-13,8.47,8.52,8.06,8.35,146075,0
2007-12-14,8.35,8.35,7.97,7.98,124107,0
2007-12-17,7.97,8.22,7.72,7.82,158390,0
2007-12-18,7.88,7.99,7.55,7.67,87262,0
2007-12-19,7.62,7.84,7.6,7.61,71178,0
2007-12-20,7.66,8.53,7.66,8.15,135554,0
2007-12-21,8.29,8.92,8.29,8.92,186099,0
2007-12-24,8.93,9.58,8.81,9.38,93526,0
2007-12-26,9.38,9.6,9.15,9.25,143404,0
2007-12-27,9.23,9.47,9.03,9.1,145548,0
2007-12-28,9.14,9.24,8.54,8.67,86696,0
2007-12-31,8.63,9.1,8.63,8.83,140927,0
2008-01-02,9.05,9.27,8.82,8.95,139604,0
2008-01-03,8.92,9.03,8.81,8.84,86980,0
2008-01-04,8.79,8.81,8.49,8.7,133983,0
2008-01-07,8.78,9.07,8.41,8.5,117208,0
2008-01-08,8.47,8.47,8.14,8.28,129620,0
2008-01-09,8.24,8.56,7.87,8.26,620907,0
2008-01-10,8.27,8.81,8.02,8.6,323191,0
2008-01-11,8.51,8.83,8.5,8.55,184525,0
2008-01-14,8.66,9,8.58,8.85,386463,0
2008-01-15,8.75,9.37,8.75,9.36,370135,0
2008-01-16,9.37,10.02,9.12,9.61,359456,0
2008-01-17,9.61,9.84,9.06,9.47,214945,0
2008-01-18,9.44,9.45,8.87,8.9,131387,0
2008-01-22,9.02,9.11,8.83,9.05,161349,0
2008-01-23,8.99,9.33,8.6,9.02,220663,0
2008-01-24,9.02,9.18,8.06,8.26,339608,0
2008-01-25,8.08,9.06,8,9.01,318516,0
2008-01-28,8.96,9.21,8.83,9.08,145631,0
2008-01-29,9.09,9.11,8.86,8.94,99859,0
2008-01-30,8.88,9.09,8.56,8.56,85987,0
2008-01-31,8.54,8.82,8.41,8.41,177526,0
2008-02-01,8.29,8.79,8.29,8.64,100693,0
2008-02-04,8.7,8.88,8.39,8.44,112226,0
2008-02-05,8.41,8.5,8.22,8.29,70528,0
2008-02-06,8.3,8.36,8,8.07,143169,0
2008-02-07,8.02,8.16,7.67,8.06,187412,0
2008-02-08,8.07,8.19,7.65,7.99,169752,0
2008-02-11,7.92,8.3,7.9,8.3,140694,0
2008-02-12,8.39,8.51,8.26,8.41,152453,0
2008-02-13,8.26,9,8.26,8.95,133855,0
2008-02-14,8.92,9.02,8.07,8.28,208991,0
2008-02-15,8.2,8.32,7.97,8,186731,0
2008-02-19,8.1,8.78,8.1,8.49,92555,0
2008-02-20,8.34,8.41,7.9,7.9,128205,0
2008-02-21,7.96,8,7.78,8,122233,0
2008-02-22,7.92,7.98,7.66,7.77,108317,0
2008-02-25,7.65,8.1,7.65,7.83,73154,0
2008-02-26,8.04,8.13,7.71,7.75,158056,0
2008-02-27,7.77,7.91,7.67,7.78,156768,0
2008-02-28,7.75,7.75,7.48,7.54,79950,0
2008-02-29,7.52,7.68,7.26,7.37,133894,0
2008-03-03,7.31,7.45,6.9,6.97,102419,0
2008-03-04,6.93,7.72,6.76,7.49,236723,0
2008-03-05,7.51,7.59,7.25,7.35,100391,0
2008-03-06,7.24,7.34,6.86,6.92,203659,0
2008-03-07,6.83,7.07,6.83,6.99,126707,0
2008-03-10,6.93,6.95,5.99,6.05,437319,0
2008-03-11,6.22,6.22,5.52,5.68,373387,0
2008-03-12,5.44,5.49,4.12,4.66,1460145,0
2008-03-13,4.5,4.86,4.27,4.48,380944,0
2008-03-14,4.79,5.05,4.66,4.68,557925,0
2008-03-17,4.78,4.91,4.16,4.23,511527,0
2008-03-18,4.39,4.51,3.71,3.85,596130,0
2008-03-19,3.72,4.17,3.69,3.7,532651,0
2008-03-20,3.72,4.33,3.7,3.98,872998,0
2008-03-24,4,4.47,3.91,4.32,466393,0
2008-03-25,4.29,4.36,4.11,4.2,883321,0
2008-03-26,4.2,4.65,4.1,4.29,325500,0
2008-03-27,4.32,4.69,4.2,4.62,206740,0
2008-03-28,4.59,4.74,4.04,4.07,271721,0
2008-03-31,4.2,4.39,4.06,4.14,284796,0
2008-04-01,4.1,4.28,3.97,3.99,419624,0
2008-04-02,4.02,4.05,3.94,4,210202,0
2008-04-03,4.03,4.2,3.96,4.17,112215,0
2008-04-04,4.14,4.48,4.09,4.44,281804,0
2008-04-07,4.54,5.47,4.5,5.14,419384,0
2008-04-08,5.17,5.54,5,5.48,409448,0
2008-04-09,5.44,5.92,5.4,5.69,345496,0
2008-04-10,5.64,5.95,5.5,5.87,256240,0
2008-04-11,5.78,5.94,5.6,5.81,193259,0
2008-04-14,5.81,5.81,5.42,5.64,229145,0
2008-04-15,5.61,5.65,5.25,5.33,246770,0
2008-04-16,5.32,5.93,5.22,5.85,204461,0
2008-04-17,5.8,6.18,5.6,5.81,185451,0
2008-04-18,6.29,7.3,6.27,7.05,1156596,0
2008-04-21,6.83,7.47,6.64,7.32,566912,0
2008-04-22,7.32,7.36,7.03,7.19,453965,0
2008-04-23,7.26,7.44,7.17,7.35,310523,0
2008-04-24,7.29,7.44,7.17,7.41,631243,0
2008-04-25,7.38,7.85,7.35,7.82,301625,0
2008-04-28,7.82,8.2,7.65,8.01,221581,0
2008-04-29,7.94,8.07,7.61,7.81,232219,0
2008-04-30,7.8,8.06,7.63,7.7,359617,0
2008-05-01,7.73,7.89,7.6,7.88,166419,0
2008-05-02,7.9,7.9,7.17,7.24,157364,0
2008-05-05,7.28,7.48,7.18,7.4,194272,0
2008-05-06,7.48,7.56,7.27,7.47,339370,0
2008-05-07,7.49,7.5,6.73,6.8,342209,0
2008-05-08,6.82,6.87,6.61,6.85,137920,0
2008-05-09,6.67,6.71,6.32,6.4,291066,0
2008-05-12,6.43,7.33,6.43,7.2,256937,0
2008-05-13,7.25,7.26,6.95,7.26,195313,0
2008-05-14,7.31,7.58,7.12,7.14,179828,0
2008-05-15,7.18,7.99,7.18,7.57,215367,0
2008-05-16,7.57,7.81,7.38,7.48,246428,0
2008-05-19,7.48,7.94,7.48,7.63,144787,0
2008-05-20,7.64,7.96,7.51,7.78,120919,0
2008-05-21,7.82,7.84,7.53,7.55,124620,0
2008-05-22,7.67,8,7.54,7.82,125019,0
2008-05-23,7.89,7.89,7.4,7.57,135583,0
2008-05-27,7.5,7.9,7.5,7.85,68450,0
2008-05-28,7.86,8,7.7,7.98,136845,0
2008-05-29,7.94,8.05,7.87,7.96,79148,0
2008-05-30,7.92,8.27,7.86,7.89,222600,0
2008-06-02,7.92,7.99,7.71,7.78,72832,0
2008-06-03,7.77,7.92,7.36,7.54,131117,0
2008-06-04,7.43,7.52,7.1,7.26,186811,0
2008-06-05,7.25,7.43,7.09,7.33,103274,0
2008-06-06,7.29,7.67,7.21,7.49,82248,0
2008-06-09,7.49,7.63,7.26,7.3,79814,0
2008-06-10,7.2,7.34,7.1,7.11,105642,0
2008-06-11,7.06,7.14,6.9,7.02,146796,0
2008-06-12,7.11,7.33,7.1,7.23,123462,0
2008-06-13,7.35,8,7.28,8,124636,0
2008-06-16,8,8,7.5,7.82,189434,0
2008-06-17,7.83,7.83,7.51,7.65,89402,0
2008-06-18,7.64,7.68,7.46,7.59,119082,0
2008-06-19,7.62,7.62,7.39,7.47,59633,0
2008-06-20,7.41,7.51,7.28,7.33,87717,0
2008-06-23,7.4,7.52,7.27,7.43,61285,0
2008-06-24,7.4,7.4,7.05,7.17,153621,0
2008-06-25,7.23,7.23,6.79,6.88,98012,0
2008-06-26,6.79,6.79,6.31,6.69,202901,0
2008-06-27,6.64,6.81,6.23,6.37,3158732,0
2008-06-30,6.35,6.46,6.04,6.04,285201,0
2008-07-01,6.02,6.04,5.58,5.88,282282,0
2008-07-02,5.85,5.94,5.57,5.71,210961,0
2008-07-03,5.72,5.74,5.34,5.67,77907,0
2008-07-07,5.68,5.74,5.36,5.68,238583,0
2008-07-08,5.72,6.44,5.72,6.42,225028,0
2008-07-09,6.4,6.4,5.85,5.85,109124,0
2008-07-10,5.83,6.25,5.76,5.99,94161,0
2008-07-11,5.92,6.6,5.8,6.6,109706,0
2008-07-14,6.6,6.75,5.93,6.14,193922,0
2008-07-15,6.06,6.77,5.81,6.73,209321,0
2008-07-16,6.77,7,6.5,6.95,241311,0
2008-07-17,7,7.4,6.97,7.21,163289,0
2008-07-18,7.25,7.39,6.72,6.73,97680,0
2008-07-21,6.75,7.04,6.55,6.95,62169,0
2008-07-22,6.92,7.69,6.83,7.67,107316,0
2008-07-23,7.67,7.89,7.04,7.17,185146,0
2008-07-24,7.28,7.52,7.16,7.19,66909,0
2008-07-25,7.34,7.78,6.98,7.03,170223,0
2008-07-28,6.98,7.08,6.78,6.86,83448,0
2008-07-29,6.87,7.25,6.78,7.21,118345,0
2008-07-30,7.27,7.48,6.96,6.98,115287,0
2008-07-31,6.9,7.02,6.6,6.72,173456,0
2008-08-01,6.72,6.94,6.52,6.86,138426,0
2008-08-04,6.84,6.84,6.55,6.68,176612,0
2008-08-05,6.84,7.5,6.61,7.2,282928,0
2008-08-06,7,7.12,6.07,6.3,518080,0
2008-08-07,6.24,6.78,6.03,6.78,193051,0
2008-08-08,6.77,7.31,6.31,7.26,198996,0
2008-08-11,7.24,7.24,6.66,6.74,194557,0
2008-08-12,6.69,6.72,6.34,6.45,214775,0
2008-08-13,6.5,6.74,6.3,6.52,261068,0
2008-08-14,6.54,6.95,6.54,6.95,214180,0
2008-08-15,7.06,7.15,6.74,6.96,203271,0
2008-08-18,6.96,7.04,6.53,6.59,204074,0
2008-08-19,6.51,6.64,6.14,6.25,281812,0
2008-08-20,6.2,6.2,5.66,5.85,389153,0
2008-08-21,5.74,6.04,5.69,6.01,342814,0
2008-08-22,6.04,6.46,6.03,6.37,457605,0
2008-08-25,6.35,6.4,6.13,6.19,283469,0
2008-08-26,6.19,6.44,6.1,6.43,167323,0
2008-08-27,6.42,6.92,6.42,6.88,250152,0
2008-08-28,6.88,7.15,6.55,7.11,244627,0
2008-08-29,7.11,7.28,6.83,6.88,109498,0
2008-09-02,7.02,7.02,6.42,6.43,136416,0
2008-09-03,6.44,6.69,6.33,6.41,186483,0
2008-09-04,6.34,6.63,6.25,6.28,122149,0
2008-09-05,6.25,7,6,6.87,317473,0
2008-09-08,7,7.25,6.91,7,458989,0
2008-09-09,7.03,7.44,6.76,6.83,340022,0
2008-09-10,6.85,6.98,6.1,6.44,246565,0
2008-09-11,6.37,6.37,6.1,6.27,317918,0
2008-09-12,6.52,6.57,6.16,6.42,125076,0
2008-09-15,6.22,6.62,6.19,6.57,268573,0
2008-09-16,6.43,6.83,6.36,6.74,206865,0
2008-09-17,6.67,6.78,5.96,6.74,323112,0
2008-09-18,6.81,7.44,6.26,7.37,691497,0
2008-09-19,7.69,7.9,6.92,7.15,664466,0
2008-09-22,7.24,7.26,6.51,6.54,143192,0
2008-09-23,6.53,6.85,6.26,6.35,107069,0
2008-09-24,6.37,6.88,6.34,6.62,271710,0
2008-09-25,6.67,6.96,6.06,6.33,217586,0
2008-09-26,6.23,6.44,6.11,6.32,136186,0
2008-09-29,6.25,6.47,6.01,6.01,162248,0
2008-09-30,6.09,6.61,6.01,6.19,146915,0
2008-10-01,6.15,6.46,5.99,6.11,160990,0
2008-10-02,6.09,6.3,5.9,5.92,137839,0
2008-10-03,6.01,6.47,5.75,5.77,157012,0
2008-10-06,5.64,5.99,5.14,5.79,249563,0
2008-10-07,5.85,5.85,5.2,5.23,174551,0
2008-10-08,5.08,5.3,4.81,4.85,237707,0
2008-10-09,4.95,5.12,3.9,4,215207,0
2008-10-10,3.97,4.7,3.63,4,518149,0
2008-10-13,4,5.04,3.94,4.98,421176,0
2008-10-14,5.1,5.5,4.47,4.75,552534,0
2008-10-15,4.69,4.91,3.62,4.26,590963,0
2008-10-16,4.29,4.83,3.98,4.67,151102,0
2008-10-17,4.55,5.18,4.01,4.32,182638,0
2008-10-20,4.42,4.83,4.42,4.5,121737,0
2008-10-21,4.42,4.7,4.25,4.42,94536,0
2008-10-22,4.31,4.5,4.13,4.13,75700,0
2008-10-23,4.15,4.37,3.96,4.09,210926,0
2008-10-24,3.91,4.09,3.77,3.77,84810,0
2008-10-27,3.76,4.02,3.66,4.02,169541,0
2008-10-28,3.81,4.59,3.81,4.52,121824,0
2008-10-29,4.63,4.63,4.15,4.21,141346,0
2008-10-30,4.26,4.69,4.11,4.27,112023,0
2008-10-31,4.19,4.83,4.19,4.52,288965,0
2008-11-03,4.5,4.71,4.37,4.48,200720,0
2008-11-04,4.67,4.67,4.28,4.4,136071,0
2008-11-05,4.36,4.6,4.11,4.18,150386,0
2008-11-06,4.15,4.24,3.78,3.8,143817,0
2008-11-07,3.84,4.11,3.75,3.77,168291,0
2008-11-10,3.98,4,3.58,3.58,162660,0
2008-11-11,3.53,3.74,2.71,2.75,554302,0
2008-11-12,2.74,2.8,2.15,2.15,597151,0
2008-11-13,2.2,2.49,1.77,2.05,734445,0
2008-11-14,2.05,2.26,2.03,2.08,217795,0
2008-11-17,2.07,2.26,1.97,1.99,181092,0
2008-11-18,2,2.05,1.81,1.84,215873,0
2008-11-19,2,2.05,1.76,1.76,287365,0
2008-11-20,1.8,1.8,1.36,1.39,265341,0
2008-11-21,1.42,1.62,1.42,1.54,430450,0
2008-11-24,1.62,2.13,1.6,1.95,393261,0
2008-11-25,2.03,2.21,1.85,1.97,96010,0
2008-11-26,1.74,2.02,1.71,2,224692,0
2008-11-28,1.97,2.03,1.93,2,47274,0
2008-12-01,2.29,2.29,1.9,1.95,214631,0
2008-12-02,2,2.02,1.93,2,291498,0
2008-12-03,1.95,2,1.83,1.99,382010,0
2008-12-04,2.04,3.62,2,2.99,1476860,0
2008-12-05,2.91,3.32,2.56,3.3,325634,0
2008-12-08,3.35,3.64,3.15,3.64,225742,0
2008-12-09,3.55,3.83,3.29,3.61,205845,0
2008-12-10,3.78,3.78,2.9,3.29,334798,0
2008-12-11,3.21,3.62,3.04,3.19,240445,0
2008-12-12,3.13,3.53,3,3.53,211612,0
2008-12-15,3.54,3.59,3.06,3.14,83678,0
2008-12-16,3.18,3.5,2.83,3.16,316826,0
2008-12-17,3.14,3.15,2.8,3.02,210753,0
2008-12-18,3.13,3.14,2.51,2.55,279738,0
2008-12-19,2.7,2.9,2.39,2.63,337954,0
2008-12-22,2.63,2.67,2.47,2.5,108228,0
2008-12-23,2.29,2.78,2.29,2.55,196722,0
2008-12-24,2.53,2.58,2.35,2.48,96392,0
2008-12-26,2.49,2.57,2.36,2.39,34570,0
2008-12-29,2.38,2.38,2.17,2.26,137123,0
2008-12-30,2.28,2.52,2.2,2.52,154640,0
2008-12-31,2.52,2.84,2.35,2.76,236690,0
2009-01-02,2.76,2.82,2.62,2.76,69823,0
2009-01-05,2.8,3.3,2.69,3.28,138458,0
2009-01-06,3.26,4.72,3.25,3.67,695330,0
2009-01-07,3.8,3.87,3.4,3.41,198573,0
2009-01-08,3.49,3.54,3.41,3.52,96019,0
2009-01-09,3.53,3.53,3.24,3.25,128159,0
2009-01-12,3.25,3.95,3.16,3.19,166150,0
2009-01-13,3.2,3.52,3.16,3.34,110733,0
2009-01-14,3.29,3.29,3.03,3.1,121196,0
2009-01-15,3.12,3.27,2.9,3.13,127985,0
2009-01-16,3.13,3.62,3.13,3.5,218387,0
2009-01-20,3.61,3.67,3.01,3.03,185224,0
2009-01-21,3.09,3.24,3.06,3.22,112365,0
2009-01-22,3.14,3.32,3.05,3.28,70786,0
2009-01-23,3.18,3.21,3.09,3.15,64736,0
2009-01-26,3.15,3.34,3.09,3.22,60136,0
2009-01-27,3.22,3.49,3,3.34,128363,0
2009-01-28,3.41,3.5,3.22,3.27,114640,0
2009-01-29,3.22,3.39,3.04,3.12,74531,0
2009-01-30,3,3.5,3,3.23,436198,0
2009-02-02,3.25,3.4,3.1,3.36,194698,0
2009-02-03,3.39,3.4,3.16,3.24,203300,0
2009-02-04,3.25,3.42,3.19,3.34,152352,0
2009-02-05,3.32,3.36,3.24,3.31,116273,0
2009-02-06,3.3,3.79,3.28,3.69,268005,0
2009-02-09,3.68,3.79,3.68,3.68,172508,0
2009-02-10,3.57,3.69,3.37,3.41,158957,0
2009-02-11,3.43,3.93,3.3,3.82,298949,0
2009-02-12,3.73,3.73,3.49,3.57,106708,0
2009-02-13,3.58,3.69,3.56,3.57,126231,0
2009-02-17,3.41,3.6,3.33,3.41,97004,0
2009-02-18,3.45,3.46,3.21,3.4,90353,0
2009-02-19,3.45,3.63,3.42,3.61,97620,0
2009-02-20,3.53,3.95,3.19,3.85,334506,0
2009-02-23,3.88,4.05,3.69,3.81,266375,0
2009-02-24,3.86,4.4,3.64,4.17,384638,0
2009-02-25,4.22,4.22,3.87,3.87,175868,0
2009-02-26,3.9,4.28,3.77,3.77,188914,0
2009-02-27,3.74,4.06,3.6,4.05,1449429,0
2009-03-02,3.99,3.99,3.6,3.6,186096,0
2009-03-03,3.66,3.94,3.6,3.75,203045,0
2009-03-04,3.81,4,3.8,3.91,102944,0
2009-03-05,3.79,4.05,3.24,3.27,227979,0
2009-03-06,3.18,3.69,3.18,3.31,249835,0
2009-03-09,3.29,3.58,3.29,3.46,215445,0
2009-03-10,3.54,3.85,3.31,3.83,253896,0
2009-03-11,3.87,3.97,3.52,3.75,227252,0
2009-03-12,3.72,4.14,3.72,4.1,406353,0
2009-03-13,4.1,4.25,3.89,4.09,357762,0
2009-03-16,4.15,4.29,3.85,4.03,199102,0
2009-03-17,4.04,4.22,3.98,4.1,200863,0
2009-03-18,4.1,4.35,4.1,4.23,475555,0
2009-03-19,4.28,4.44,4.18,4.3,171274,0
2009-03-20,4.3,4.45,4.15,4.16,318039,0
2009-03-23,4.32,4.65,4.3,4.65,309328,0
2009-03-24,4.59,4.65,4.41,4.42,306626,0
2009-03-25,4.47,4.64,4.02,4.4,373681,0
2009-03-26,4.49,4.68,4.35,4.64,303353,0
2009-03-27,4.54,4.61,4.24,4.26,207735,0
2009-03-30,4.13,4.14,3.84,4.03,621373,0
2009-03-31,4.1,4.17,3.99,4.14,306252,0
2009-04-01,4.07,4.54,4.05,4.4,193350,0
2009-04-02,4.51,4.6,4.39,4.43,275796,0
2009-04-03,4.44,4.72,4.36,4.6,344635,0
2009-04-06,4.55,4.65,4.48,4.56,118974,0
2009-04-07,4.47,4.75,4.37,4.6,352243,0
2009-04-08,4.65,4.65,4.34,4.4,379918,0
2009-04-09,4.52,4.7,4.37,4.68,251357,0
2009-04-13,4.6,4.69,4.45,4.58,100881,0
2009-04-14,4.49,4.56,4.36,4.43,97854,0
2009-04-15,4.39,4.78,4.39,4.77,86310,0
2009-04-16,4.8,4.89,4.55,4.71,311398,0
2009-04-17,4.73,4.73,4.51,4.57,101522,0
2009-04-20,4.5,4.61,4.37,4.55,115973,0
2009-04-21,4.53,4.75,4.41,4.61,192466,0
2009-04-22,4.54,4.86,4.51,4.57,90245,0
2009-04-23,4.58,4.65,4.22,4.4,87045,0
2009-04-24,4.44,4.58,4.29,4.45,130255,0
2009-04-27,4.38,4.41,3.89,4.03,290526,0
2009-04-28,4,4.2,3.98,4.14,60241,0
2009-04-29,4.19,4.41,4.1,4.29,98080,0
2009-04-30,4.35,4.48,4.24,4.48,261871,0
2009-05-01,4.45,4.45,4.19,4.2,350516,0
2009-05-04,4.24,4.4,4.05,4.09,315501,0
2009-05-05,4.07,4.1,3.87,4,177412,0
2009-05-06,4.07,4.24,4,4.07,123939,0
2009-05-07,4.12,4.3,3.84,3.88,199861,0
2009-05-08,3.93,4.08,3.74,4,124239,0
2009-05-11,3.92,4,3.86,3.92,87029,0
2009-05-12,3.94,3.94,3.58,3.83,172837,0
2009-05-13,3.75,3.78,3.57,3.72,193438,0
2009-05-14,3.74,3.89,3.53,3.79,353072,0
2009-05-15,3.83,4.23,3.79,4.05,222842,0
2009-05-18,4.21,4.6,4.18,4.52,305680,0
2009-05-19,4.5,4.6,4.32,4.58,127734,0
2009-05-20,4.61,4.8,4.57,4.61,171704,0
2009-05-21,4.54,4.77,4.49,4.61,231589,0
2009-05-22,4.63,4.8,4.63,4.75,101656,0
2009-05-26,4.69,5.09,4.63,5.01,484737,0
2009-05-27,4.98,5.47,4.81,5.31,358988,0
2009-05-28,5.34,5.34,4.85,5.05,375404,0
2009-05-29,5.07,5.56,5.05,5.56,1024137,0
2009-06-01,5.52,5.96,5.52,5.64,284415,0
2009-06-02,5.63,5.74,5.42,5.46,226747,0
2009-06-03,5.41,5.52,5.06,5.22,296369,0
2009-06-04,5.24,5.49,5.18,5.46,272407,0
2009-06-05,5.54,5.57,5.3,5.45,169247,0
2009-06-08,5.45,6.23,5.43,5.57,1163435,0
2009-06-09,5.6,5.67,5.5,5.53,123524,0
2009-06-10,5.57,5.7,5.52,5.69,835743,0
2009-06-11,5.69,5.89,5.56,5.77,271483,0
2009-06-12,5.79,6.26,5.72,6.22,333730,0
2009-06-15,5.88,6.43,5.88,6.36,470484,0
2009-06-16,6.26,6.56,6.23,6.45,425461,0
2009-06-17,6.43,7.05,6.39,6.7,558362,0
2009-06-18,6.77,6.82,6.27,6.28,372632,0
2009-06-19,6.39,6.39,5.97,6,786688,0
2009-06-22,5.98,6.26,5.86,6.03,427751,0
2009-06-23,6.11,6.39,6.05,6.27,293015,0
2009-06-24,6.31,6.49,6.12,6.25,240655,0
2009-06-25,6.21,6.39,6.16,6.3,289904,0
2009-06-26,6.24,6.35,6.08,6.24,1867850,0
2009-06-29,6.29,6.3,6.09,6.24,188208,0
2009-06-30,6.23,6.36,6.05,6.19,225593,0
2009-07-01,6.27,6.38,6.18,6.22,178649,0
2009-07-02,6.17,6.17,5.8,5.88,317498,0
2009-07-06,5.86,5.86,5.41,5.62,362980,0
2009-07-07,5.64,5.66,5.28,5.29,356385,0
2009-07-08,5.33,5.54,5.25,5.35,490321,0
2009-07-09,5.37,5.46,5.25,5.33,203301,0
2009-07-10,5.3,5.58,5.26,5.33,103221,0
2009-07-13,5.35,5.42,5.25,5.4,168133,0
2009-07-14,5.38,5.57,5.31,5.52,154916,0
2009-07-15,5.59,5.81,5.59,5.75,364157,0
2009-07-16,5.7,5.78,5.58,5.7,233900,0
2009-07-17,5.72,5.72,5.46,5.51,223503,0
2009-07-20,5.56,5.65,5.5,5.61,134176,0
2009-07-21,5.66,5.66,5.4,5.45,626326,0
2009-07-22,5.44,5.66,5.4,5.59,140087,0
2009-07-23,5.57,5.79,5.54,5.69,347571,0
2009-07-24,5.7,5.93,5.39,5.8,1087547,0
2009-07-27,5.81,6,5.5,5.97,251122,0
2009-07-28,5.91,6.17,5.8,6.16,175364,0
2009-07-29,6.19,6.58,5.96,6.57,756810,0
2009-07-30,6.61,6.96,6.49,6.76,571027,0
2009-07-31,6.71,6.73,6.34,6.46,292845,0
2009-08-03,6.49,6.75,6.37,6.68,314644,0
2009-08-04,6.61,7.45,6.58,7.13,710067,0
2009-08-05,7.17,7.21,6.76,6.8,240558,0
2009-08-06,6.87,6.89,6.69,6.69,298666,0
2009-08-07,6.8,7,6.64,6.84,274204,0
2009-08-10,6.76,6.9,6.55,6.65,134074,0
2009-08-11,6.59,6.82,6.5,6.52,141894,0
2009-08-12,6.51,6.8,6.51,6.76,217243,0
2009-08-13,6.78,6.96,6.51,6.82,308678,0
2009-08-14,6.83,6.92,6.66,6.9,478177,0
2009-08-17,6.75,6.94,6.56,6.82,362935,0
2009-08-18,6.84,7.27,6.75,7.23,321469,0
2009-08-19,7.15,7.66,7.14,7.61,612643,0
2009-08-20,7.57,7.91,7.5,7.87,509869,0
2009-08-21,7.98,8.96,7.61,8.37,831716,0
2009-08-24,8.48,8.64,8.07,8.21,794869,0
2009-08-25,8.28,8.31,8.08,8.22,257549,0
2009-08-26,8.27,8.29,8.07,8.2,751423,0
2009-08-27,8.13,8.31,7.93,8.13,276676,0
2009-08-28,8.15,8.21,7.85,7.95,193899,0
2009-08-31,7.89,7.95,7.36,7.81,279811,0
2009-09-01,7.73,8.02,7.6,7.69,211952,0
2009-09-02,7.63,7.78,7.57,7.71,304882,0
2009-09-03,7.75,8.09,7.65,8.04,301854,0
2009-09-04,8.04,8.12,7.96,8.09,471980,0
2009-09-08,8.12,8.19,7.95,8.12,174872,0
2009-09-09,8.14,8.39,8.11,8.36,296595,0
2009-09-10,8.31,8.54,8.1,8.48,293589,0
2009-09-11,8.47,8.47,8.19,8.25,134855,0
2009-09-14,8.25,8.31,8.03,8.2,132399,0
2009-09-15,8.16,8.16,7.98,8.04,130189,0
2009-09-16,8.09,8.09,7.77,8.02,265235,0
2009-09-17,8,8.07,7.85,7.92,89147,0
2009-09-18,7.95,8.01,7.89,8,302148,0
2009-09-21,7.94,8.11,7.82,8,185915,0
2009-09-22,8.04,8.26,7.95,8.03,372177,0
2009-09-23,8.07,8.15,7.95,7.97,176050,0
2009-09-24,8,8.13,7.73,7.81,284140,0
2009-09-25,7.77,7.82,7.51,7.72,467898,0
2009-09-28,7.77,8.07,7.59,7.98,238403,0
2009-09-29,7.96,8.1,7.91,8,116438,0
2009-09-30,8,8,7.64,7.93,229807,0
2009-10-01,7.91,7.95,7.63,7.63,228876,0
2009-10-02,7.5,7.63,7.25,7.52,188142,0
2009-10-05,7.58,8.26,7.58,8.22,388748,0
2009-10-06,8.25,8.25,7.93,8.02,204439,0
2009-10-07,7.96,8,7.8,7.88,127393,0
2009-10-08,7.9,7.92,7.65,7.68,341485,0
2009-10-09,7.61,7.9,7.6,7.88,158462,0
2009-10-12,7.93,8,7.7,7.74,220387,0
2009-10-13,7.75,7.75,7.52,7.63,136888,0
2009-10-14,7.75,7.79,7.58,7.73,150338,0
2009-10-15,7.65,7.96,7.55,7.85,152709,0
2009-10-16,7.77,7.85,7.55,7.72,133282,0
2009-10-19,7.77,7.88,7.51,7.86,120875,0
2009-10-20,7.86,7.95,7.73,7.78,143161,0
2009-10-21,7.75,7.99,7.55,7.59,166717,0
2009-10-22,7.58,7.75,7.53,7.72,160384,0
2009-10-23,7.72,7.79,7.42,7.5,136760,0
2009-10-26,7.49,7.69,7.29,7.33,170613,0
2009-10-27,7.33,7.5,7.16,7.33,308831,0
2009-10-28,7.34,7.4,6.96,6.97,220620,0
2009-10-29,7.06,7.13,6.95,7.03,221923,0
2009-10-30,7,7.07,6.53,6.86,483115,0
2009-11-02,6.94,6.94,6.65,6.78,175330,0
2009-11-03,6.71,6.91,6.6,6.9,163396,0
2009-11-04,6.92,7.05,6.91,6.94,186820,0
2009-11-05,6.98,7.4,6.98,7.33,297828,0
2009-11-06,7.22,7.49,7.17,7.39,441640,0
2009-11-09,7.48,7.66,7.37,7.41,175875,0
2009-11-10,7.37,7.43,7.15,7.3,145297,0
2009-11-11,7.39,7.5,7.29,7.37,81197,0
2009-11-12,7.38,7.45,6.99,7.02,158722,0
2009-11-13,7.08,7.5,7.08,7.29,175952,0
2009-11-16,7.33,7.69,7.33,7.58,283664,0
2009-11-17,7.57,7.61,7.4,7.53,88881,0
2009-11-18,7.51,7.57,7.35,7.42,87412,0
2009-11-19,7.38,7.44,7.25,7.27,130111,0
2009-11-20,7.24,7.46,7.19,7.27,132098,0
2009-11-23,7.39,7.54,7.34,7.39,128727,0
2009-11-24,7.38,7.38,7.2,7.28,168028,0
2009-11-25,7.34,7.44,7.26,7.27,83355,0
2009-11-27,7.05,7.2,7,7,67558,0
2009-11-30,7.04,7.38,7.04,7.25,365146,0
2009-12-01,7.28,7.41,7.11,7.2,823169,0
2009-12-02,7.2,7.33,7.16,7.24,205982,0
2009-12-03,7.29,7.54,7.13,7.16,450330,0
2009-12-04,7.33,7.5,7.18,7.47,152216,0
2009-12-07,7.29,7.43,7.25,7.3,267902,0
2009-12-08,7.23,7.32,7.13,7.13,385837,0
2009-12-09,7.16,7.34,7.05,7.33,310671,0
2009-12-10,7.37,7.6,7.36,7.5,262397,0
2009-12-11,7.55,7.75,7.42,7.59,384546,0
2009-12-14,7.65,7.67,7.45,7.66,84938,0
2009-12-15,7.62,7.87,7.49,7.71,124156,0
2009-12-16,7.8,7.8,7.61,7.71,121488,0
2009-12-17,7.67,7.85,7.37,7.54,231726,0
2009-12-18,7.61,7.65,7.21,7.28,547338,0
2009-12-21,7.34,7.48,7.14,7.23,249893,0
2009-12-22,7.23,7.44,7.12,7.33,325892,0
2009-12-23,7.35,7.59,7.35,7.55,342582,0
2009-12-24,7.6,7.76,7.58,7.73,79735,0
2009-12-28,7.78,7.9,7.65,7.87,191625,0
2009-12-29,7.89,8.08,7.8,8.05,193983,0
2009-12-30,7.99,8.12,7.89,8.12,161792,0
2009-12-31,8.14,8.24,8.04,8.07,164371,0
2010-01-04,8.21,8.56,8.21,8.56,373059,0
2010-01-05,8.52,8.79,8.46,8.69,428996,0
2010-01-06,8.71,9.11,8.64,8.95,1047740,0
2010-01-07,9.02,9.34,8.91,9.21,376087,0
2010-01-08,9.2,9.3,8.97,9.04,174526,0
2010-01-11,9.12,9.24,8.94,9.01,204595,0
2010-01-12,8.97,9.46,8.9,9.46,388350,0
2010-01-13,9.47,9.58,9.02,9.22,328403,0
2010-01-14,9.23,9.36,9.19,9.22,184960,0
2010-01-15,9.49,9.89,9.28,9.7,2811132,0
2010-01-19,9.65,10.2,9.65,10.07,739011,0
2010-01-20,10.03,10.19,9.92,10.01,431335,0
2010-01-21,10.04,10.04,9.46,9.75,484224,0
2010-01-22,9.69,9.71,9.21,9.36,478620,0
2010-01-25,9.46,9.54,9.11,9.37,417459,0
2010-01-26,9.31,9.5,9.24,9.27,446277,0
2010-01-27,9.23,9.6,9.21,9.55,694390,0
2010-01-28,9.54,9.54,9.08,9.24,437143,0
2010-01-29,9.3,9.58,9.05,9.06,812402,0
2010-02-01,9.19,9.37,9.1,9.36,320525,0
2010-02-02,9.34,9.49,9.24,9.34,330023,0
2010-02-03,9.27,9.43,9.1,9.24,137541,0
2010-02-04,9.14,9.21,8.94,8.99,421920,0
2010-02-05,9.06,9.06,8.78,8.99,468125,0
2010-02-08,9.05,9.09,8.85,8.86,139748,0
2010-02-09,9,9.05,8.72,8.83,248584,0
2010-02-10,8.81,9.22,8.66,9.22,239206,0
2010-02-11,9.24,9.49,9.01,9.46,220237,0
2010-02-12,9.33,9.68,9.25,9.65,267153,0
2010-02-16,9.75,9.86,9.54,9.73,180443,0
2010-02-17,9.79,9.85,9.61,9.75,149197,0
2010-02-18,9.75,9.8,9.43,9.78,166408,0
2010-02-19,9.78,9.78,9.34,9.36,431535,0
2010-02-22,9.36,9.5,9.21,9.43,135965,0
2010-02-23,9.44,9.48,9.13,9.27,195334,0
2010-02-24,9.27,9.38,9.11,9.26,204179,0
2010-02-25,9.11,9.12,8.91,9.11,205760,0
2010-02-26,9.13,9.13,8.9,9.04,203643,0
2010-03-01,9.04,9.21,9,9.21,218385,0
2010-03-02,9.25,9.5,9.23,9.42,299784,0
2010-03-03,9.47,9.47,9.25,9.27,199194,0
2010-03-04,9.3,9.3,9.05,9.09,134988,0
2010-03-05,9.18,9.48,9.18,9.48,155904,0
2010-03-08,9.45,9.78,9.45,9.67,217539,0
2010-03-09,9.7,10,9.57,9.69,398850,0
2010-03-10,9.72,10.25,9.61,10.24,502472,0
2010-03-11,10.2,10.32,10,10.11,374744,0
2010-03-12,10.19,10.19,9.61,9.8,263900,0
2010-03-15,9.73,9.86,9.44,9.77,313709,0
2010-03-16,9.78,9.82,9.35,9.53,270189,0
2010-03-17,9.58,9.75,9.52,9.63,173899,0
2010-03-18,9.56,9.75,9.51,9.73,204819,0
2010-03-19,9.79,10,9.61,9.85,353439,0
2010-03-22,9.79,10.4,9.68,10.32,322114,0
2010-03-23,10.39,10.84,10.3,10.82,567134,0
2010-03-24,10.8,10.95,10.52,10.56,289516,0
2010-03-25,10.61,10.72,10.12,10.13,352696,0
2010-03-26,10.15,10.28,9.8,9.83,397243,0
2010-03-29,9.89,10.15,9.88,9.97,171450,0
2010-03-30,9.99,10.18,9.78,9.85,236670,0
2010-03-31,9.79,9.93,9.72,9.74,520661,0
2010-04-01,9.78,9.98,9.7,9.93,234254,0
2010-04-05,9.93,10.25,9.84,10.01,316089,0
2010-04-06,9.94,10.1,9.84,9.87,163475,0
2010-04-07,9.9,10.01,9.36,9.56,462164,0
2010-04-08,9.56,9.58,9.41,9.51,342574,0
2010-04-09,9.5,9.93,9.46,9.92,372915,0
2010-04-12,9.93,10.21,9.93,10.11,227895,0
2010-04-13,10.11,10.47,10.05,10.42,265979,0
2010-04-14,10.5,10.81,10.5,10.8,348032,0
2010-04-15,10.82,11,10.81,10.99,216284,0
2010-04-16,10.99,11,10.7,10.86,278773,0
2010-04-19,10.85,10.88,10.52,10.68,123314,0
2010-04-20,10.75,10.97,10.66,10.96,184663,0
2010-04-21,10.98,10.98,10.57,10.97,194611,0
2010-04-22,10.85,11.1,10.75,11.01,286458,0
2010-04-23,11.07,11.2,10.39,10.57,396640,0
2010-04-26,10.55,10.7,10.35,10.57,200757,0
2010-04-27,10.55,10.85,10.55,10.77,386444,0
2010-04-28,10.85,10.96,10.72,10.95,179065,0
2010-04-29,11,11.37,10.93,11.31,317967,0
2010-04-30,11.31,11.38,10.82,10.95,738727,0
2010-05-03,10.95,11.39,10.93,11.35,315167,0
2010-05-04,11.19,11.19,10.74,10.87,291045,0
2010-05-05,10.65,10.9,10.3,10.52,267103,0
2010-05-06,10.3,10.33,9.71,9.88,703710,0
2010-05-07,9.88,10.16,9.15,9.27,642825,0
2010-05-10,9.85,9.85,9.4,9.52,412781,0
2010-05-11,9.41,10.22,9.28,10.07,321689,0
2010-05-12,10.13,10.71,10.13,10.67,230802,0
2010-05-13,10.7,11.26,10.7,10.92,203060,0
2010-05-14,10.82,11.01,10.69,10.95,237652,0
2010-05-17,10.96,11.16,10.59,10.97,242683,0
2010-05-18,11.13,11.2,10.62,10.68,157749,0
2010-05-19,10.71,11.16,10.71,10.93,433877,0
2010-05-20,10.67,10.83,10.13,10.22,525227,0
2010-05-21,10.02,10.35,9.73,10.32,512388,0
2010-05-24,10.28,10.28,9.92,9.95,208685,0
2010-05-25,9.67,10.13,9.54,10.09,310009,0
2010-05-26,10.12,10.56,9.9,9.95,308446,0
2010-05-27,10.22,10.43,9.97,10.39,202737,0
2010-05-28,10.33,10.6,10.09,10.53,222068,0
2010-06-01,10.34,10.35,9.33,9.8,851667,0
2010-06-02,9.81,10.29,9.7,10.25,622794,0
2010-06-03,10.21,10.5,10.14,10.38,249337,0
2010-06-04,10.06,10.45,9.56,9.59,302536,0
2010-06-07,9.64,9.83,9.24,9.29,368886,0
2010-06-08,9.32,9.42,8.92,9.22,241256,0
2010-06-09,9.35,9.97,9.26,9.73,531153,0
2010-06-10,9.92,9.98,9.6,9.81,418543,0
2010-06-11,9.62,10.13,9.62,10.13,346018,0
2010-06-14,10.26,10.41,10.04,10.13,300662,0
2010-06-15,10.21,10.6,10.01,10.56,407031,0
2010-06-16,10.51,11.73,10.31,11.65,980354,0
2010-06-17,11.73,11.74,11.22,11.39,316578,0
2010-06-18,11.41,11.5,11.19,11.47,530310,0
2010-06-21,11.6,11.9,11.36,11.46,247359,0
2010-06-22,11.47,11.64,11.11,11.14,226658,0
2010-06-23,11.13,11.29,10.87,11.09,148562,0
2010-06-24,10.99,11.1,10.75,10.79,337565,0
2010-06-25,10.84,11.18,10.53,11.18,839294,0
2010-06-28,11.01,11.6,10.9,11.41,343175,0
2010-06-29,11.2,11.34,10.95,11.1,311011,0
2010-06-30,11.13,12.02,11.1,11.56,475457,0
2010-07-01,11.55,11.55,10.68,11.29,428553,0
2010-07-02,11.4,11.61,11.08,11.46,254830,0
2010-07-06,11.62,11.77,10.89,11.03,813412,0
2010-07-07,11.11,11.39,11.01,11.37,235855,0
2010-07-08,11.48,11.48,11.03,11.24,473457,0
2010-07-09,11.19,11.49,11.1,11.45,260158,0
2010-07-12,11.43,11.56,11.04,11.07,261609,0
2010-07-13,11.25,11.35,11.11,11.3,249797,0
2010-07-14,11.22,11.6,11.21,11.55,268855,0
2010-07-15,11.55,11.55,11.21,11.32,235673,0
2010-07-16,11.19,11.21,10.82,10.88,269283,0
2010-07-19,10.92,11.05,10.77,10.97,211637,0
2010-07-20,10.79,11.14,10.79,11.13,127914,0
2010-07-21,11.24,11.26,10.74,10.76,184530,0
2010-07-22,10.97,11.25,10.97,11.19,729737,0
2010-07-23,11.13,11.63,10.79,11.5,502442,0
2010-07-26,11.58,11.86,11.5,11.8,698730,0
2010-07-27,11.9,12.06,11.77,11.9,662922,0
2010-07-28,11.84,11.84,11.46,11.48,282441,0
2010-07-29,11.63,11.65,11.05,11.12,370125,0
2010-07-30,10.92,11.31,10.91,11.16,337686,0
2010-08-02,11.33,11.69,11.29,11.64,238320,0
2010-08-03,11.61,11.87,11.37,11.72,267800,0
2010-08-04,12.03,12.35,11.77,12.26,459168,0
2010-08-05,12.11,12.11,11.84,11.9,243094,0
2010-08-06,11.74,11.74,11.34,11.71,240021,0
2010-08-09,11.81,12.07,11.63,12.05,309692,0
2010-08-10,11.88,12.4,11.81,12.33,517218,0
2010-08-11,12.01,12.34,12.01,12.09,406119,0
2010-08-12,11.89,12.23,11.72,12.15,396984,0
2010-08-13,12.1,12.56,12.09,12.28,491589,0
2010-08-16,12.17,12.83,12.17,12.73,791337,0
2010-08-17,12.93,13.31,12.56,12.59,496386,0
2010-08-18,12.61,12.98,12.29,12.67,425273,0
2010-08-19,12.56,12.75,12.24,12.45,360971,0
2010-08-20,12.35,12.58,12.04,12.48,306274,0
2010-08-23,12.5,12.7,12.2,12.5,534445,0
2010-08-24,12.33,12.49,12.05,12.11,383981,0
2010-08-25,12.02,12.42,12.02,12.36,305370,0
2010-08-26,12.39,12.64,12.1,12.24,192529,0
2010-08-27,12.44,12.8,12.15,12.74,381604,0
2010-08-30,12.72,12.94,12.61,12.62,226517,0
2010-08-31,12.57,12.85,12.23,12.23,540980,0
2010-09-01,12.47,12.88,12.47,12.82,433713,0
2010-09-02,12.78,13.13,12.65,13.1,261714,0
2010-09-03,13.2,13.43,12.77,13.11,274141,0
2010-09-07,13.09,13.27,12.9,12.97,289713,0
2010-09-08,12.95,13.4,12.95,13.12,265896,0
2010-09-09,13.35,13.67,13.22,13.48,289062,0
2010-09-10,13.49,13.56,12.99,13.07,271099,0
2010-09-13,13.26,13.36,12.98,13.22,458584,0
2010-09-14,13.17,13.34,13.08,13.12,232878,0
2010-09-15,13.1,13.49,13.06,13.41,301364,0
2010-09-16,13.41,13.41,13.13,13.29,176187,0
2010-09-17,13.46,13.5,13.04,13.35,447315,0
2010-09-20,13.43,13.88,13.3,13.83,335187,0
2010-09-21,13.86,13.95,13.66,13.8,581087,0
2010-09-22,13.78,13.99,13.73,13.85,293042,0
2010-09-23,13.7,13.93,13.43,13.6,273701,0
2010-09-24,13.82,14.18,13.65,14.06,387817,0
2010-09-27,14.1,14.1,13.62,13.67,253940,0
2010-09-28,13.67,13.85,13.37,13.53,455399,0
2010-09-29,13.45,13.6,13.38,13.39,315942,0
2010-09-30,13.53,13.53,12.89,13.22,492763,0
2010-10-01,13.36,13.36,13.06,13.26,270448,0
2010-10-04,13.26,13.4,13,13.27,224264,0
2010-10-05,13.4,13.49,13.21,13.29,633188,0
2010-10-06,13.29,13.43,13.18,13.32,241380,0
2010-10-07,13.35,13.42,13.21,13.36,291112,0
2010-10-08,13.33,13.74,13.21,13.65,456890,0
2010-10-11,13.64,14.29,13.64,14.05,320288,0
2010-10-12,13.96,14.11,13.8,14,202014,0
2010-10-13,14.07,14.47,13.93,14.29,421175,0
2010-10-14,14.25,14.47,14.01,14.2,323923,0
2010-10-15,14.39,14.39,13.91,14.1,219531,0
2010-10-18,14.18,14.36,14,14.35,156606,0
2010-10-19,14.1,14.47,14,14.13,280225,0
2010-10-20,14.19,14.39,13.95,14.07,281881,0
2010-10-21,14.18,14.21,13.71,13.83,287131,0
2010-10-22,13.87,14.15,13.72,14.15,144134,0
2010-10-25,14.3,14.32,13.86,14.06,259406,0
2010-10-26,14.02,14.33,13.94,14.15,201599,0
2010-10-27,14.06,14.24,13.88,14.01,252388,0
2010-10-28,14.16,14.16,13.82,13.86,133308,0
2010-10-29,13.88,14.02,13.73,13.79,158121,0
2010-11-01,13.81,13.98,13.4,13.54,364500,0
2010-11-02,13.73,13.96,13.54,13.85,224212,0
2010-11-03,13.82,14,13.68,13.91,236743,0
2010-11-04,14.12,14.35,13.81,13.91,410481,0
2010-11-05,10.25,11.69,9.91,10.85,6728179,0
2010-11-08,10.78,11.09,10.23,11.01,1119510,0
2010-11-09,11.28,12.1,11.21,11.92,2775538,0
2010-11-10,11.96,12.16,11.61,12.14,658871,0
2010-11-11,12,12.1,11.8,11.91,503399,0
2010-11-12,11.8,11.97,11.66,11.71,376022,0
2010-11-15,11.72,11.96,11.72,11.88,258248,0
2010-11-16,11.85,12.1,11.7,11.85,467104,0
2010-11-17,11.92,11.92,11.59,11.65,413576,0
2010-11-18,11.77,11.98,11.66,11.89,299281,0
2010-11-19,11.91,12.38,11.9,11.93,438946,0
2010-11-22,11.84,12.14,11.69,11.87,236083,0
2010-11-23,11.73,11.86,11.61,11.81,196119,0
2010-11-24,11.88,11.99,11.79,11.96,215543,0
2010-11-26,11.86,11.95,11.79,11.88,78276,0
2010-11-29,11.79,11.82,11.24,11.49,523138,0
2010-11-30,11.38,11.62,11.22,11.28,486920,0
2010-12-01,11.52,12.11,11.52,11.91,429229,0
2010-12-02,11.94,12,11.72,11.75,267380,0
2010-12-03,11.68,11.89,11.68,11.8,196741,0
2010-12-06,11.75,12.05,11.75,12,236978,0
2010-12-07,11.89,12.35,11.78,12.16,336179,0
2010-12-08,12.21,12.33,12.03,12.11,280750,0
2010-12-09,12.2,12.29,12.01,12.16,200091,0
2010-12-10,12.21,12.26,12.13,12.2,425139,0
2010-12-13,12.23,12.27,12.07,12.07,188680,0
2010-12-14,12.08,12.96,12,12.96,446632,0
2010-12-15,12.91,13.05,12.79,12.83,357490,0
2010-12-16,12.88,13.22,12.88,13.14,415788,0
2010-12-17,13.08,13.2,12.85,13.11,240035,0
2010-12-20,13.28,13.6,13.15,13.52,316634,0
2010-12-21,13.6,13.7,13.43,13.62,157394,0
2010-12-22,13.6,13.83,13.51,13.82,200595,0
2010-12-23,13.44,13.96,13.39,13.61,323129,0
2010-12-27,13.62,13.78,13.5,13.71,112485,0
2010-12-28,13.76,13.8,13.54,13.74,92290,0
2010-12-29,13.74,13.98,13.59,13.96,173836,0
2010-12-30,13.91,14.05,13.64,13.77,201143,0
2010-12-31,13.73,13.83,13.51,13.65,165521,0
2011-01-03,13.74,13.77,13.47,13.71,606496,0
2011-01-04,13.77,13.84,13.14,13.32,318184,0
2011-01-05,13.33,13.7,13.31,13.7,238004,0
2011-01-06,13.67,13.77,13.56,13.7,159149,0
2011-01-07,13.76,13.83,13.57,13.73,212566,0
2011-01-10,13.62,13.74,13.43,13.7,224935,0
2011-01-11,13.71,14.05,13.62,14.01,348540,0
2011-01-12,14,15.2,14,15.17,1601659,0
2011-01-13,15.07,15.52,14.86,15.42,928755,0
2011-01-14,15.47,15.61,15.22,15.39,771875,0
2011-01-18,15.45,16.05,15.22,15.79,606495,0
2011-01-19,15.86,16.06,14.82,15.12,817542,0
2011-01-20,15,15.01,14.65,14.72,662353,0
2011-01-21,14.71,14.93,14.32,14.4,414471,0
2011-01-24,14.52,14.94,14.37,14.76,209235,0
2011-01-25,14.71,14.92,14.34,14.5,216053,0
2011-01-26,14.38,14.88,14.38,14.5,612576,0
2011-01-27,14.51,14.78,14.41,14.49,294774,0
2011-01-28,14.46,14.5,13.73,14.1,515078,0
2011-01-31,14.21,14.47,13.95,14.11,370482,0
2011-02-01,14.14,14.54,14.06,14.13,494755,0
2011-02-02,14.1,14.29,13.81,13.86,533822,0
2011-02-03,13.87,14.14,13.77,14.14,194024,0
2011-02-04,14.01,14.53,14.01,14.32,128335,0
2011-02-07,14.28,14.74,14.24,14.57,252522,0
2011-02-08,14.53,14.71,14.13,14.66,459856,0
2011-02-09,14.69,14.95,14.35,14.75,255698,0
2011-02-10,14.6,14.77,14.45,14.73,216787,0
2011-02-11,14.64,14.76,14.53,14.75,120921,0
2011-02-14,14.7,14.88,14.61,14.69,172834,0
2011-02-15,14.7,14.8,14.5,14.66,202284,0
2011-02-16,14.65,14.75,14.52,14.72,188227,0
2011-02-18,14.98,14.98,14.49,14.82,264596,0
2011-02-22,14.61,14.79,14.27,14.35,204541,0
2011-02-23,14.25,14.49,13.94,14.17,314833,0
2011-02-24,14.19,14.25,14.01,14.24,246647,0
2011-02-25,14.36,14.75,14.3,14.73,208179,0
2011-02-28,14.88,15.04,14.32,14.63,212846,0
2011-03-01,14.85,14.93,14.14,14.18,294515,0
2011-03-02,14.13,14.36,13.97,14.34,363250,0
2011-03-03,14.38,14.77,14.38,14.58,224275,0
2011-03-04,14.73,15.27,14.65,15.13,848947,0
2011-03-07,15.14,15.16,14.05,14.41,388968,0
2011-03-08,14.37,14.51,14.09,14.3,299794,0
2011-03-09,14.04,14.39,14.04,14.24,201101,0
2011-03-10,14.05,14.47,13.73,13.9,483362,0
2011-03-11,13.87,13.96,13.66,13.87,399501,0
2011-03-14,13.52,13.88,13.5,13.6,319752,0
2011-03-15,13.11,13.5,13,13.4,388358,0
2011-03-16,13.36,13.53,13.11,13.36,587321,0
2011-03-17,13.5,13.69,13.28,13.3,252769,0
2011-03-18,13.4,13.42,13.2,13.35,289767,0
2011-03-21,13.98,14.29,13.88,14.26,696740,0
2011-03-22,14.33,14.56,14.26,14.51,363311,0
2011-03-23,14.5,14.63,14.26,14.28,355646,0
2011-03-24,14.4,14.56,14.18,14.53,248064,0
2011-03-25,14.57,14.88,14.55,14.64,312462,0
2011-03-28,14.71,15.01,14.65,14.83,378821,0
2011-03-29,15.04,15.66,14.96,15.61,635665,0
2011-03-30,15.67,15.87,15.45,15.75,268187,0
2011-03-31,15.84,15.89,15.51,15.52,226219,0
2011-04-01,15.63,16.27,15.56,16.27,593852,0
2011-04-04,16.32,16.53,16.11,16.14,237944,0
2011-04-05,16.14,16.42,15.96,16.36,330892,0
2011-04-06,16.37,16.66,16.19,16.5,357955,0
2011-04-07,16.47,16.85,16.31,16.31,545876,0
2011-04-08,16.45,16.65,16.18,16.21,467655,0
2011-04-11,16.18,16.5,16.07,16.35,202257,0
2011-04-12,16.25,16.33,16,16.1,217497,0
2011-04-13,16.17,16.26,16,16.25,149658,0
2011-04-14,16.01,16.12,15.77,15.96,397902,0
2011-04-15,16.06,16.08,15.65,16.01,524395,0
2011-04-18,15.78,15.94,15.51,15.78,332144,0
2011-04-19,15.83,15.89,15.36,15.81,592575,0
2011-04-20,16.05,16.59,15.94,16.58,567274,0
2011-04-21,16.77,16.77,16.27,16.39,146303,0
2011-04-25,16.39,16.52,16,16.49,189874,0
2011-04-26,16.52,16.84,16.26,16.26,318984,0
2011-04-27,16.25,16.37,15.96,16.35,218325,0
2011-04-28,16.34,16.68,16.34,16.66,145486,0
2011-04-29,16.73,16.83,16.59,16.65,472182,0
2011-05-02,16.7,16.87,16.59,16.72,500836,0
2011-05-03,16.69,16.91,16.13,16.5,346059,0
2011-05-04,16.47,16.71,16.25,16.42,615767,0
2011-05-05,15.3,15.4,14.73,14.9,2352732,0
2011-05-06,14.92,15.17,14.89,15.01,846793,0
2011-05-09,14.98,15.19,14.91,15.08,636017,0
2011-05-10,15.2,15.39,15.11,15.33,415455,0
2011-05-11,15.3,15.42,15.19,15.32,394352,0
2011-05-12,15.31,15.66,15.19,15.6,445783,0
2011-05-13,15.61,15.7,15.15,15.4,278817,0
2011-05-16,15.26,15.43,15.1,15.25,295619,0
2011-05-17,15.28,15.28,14.96,15.14,275152,0
2011-05-18,15,15.57,14.98,15.31,384367,0
2011-05-19,15.45,15.5,15.15,15.45,361331,0
2011-05-20,15.34,15.48,15.19,15.4,269521,0
2011-05-23,15.12,15.2,14.83,15.04,234430,0
2011-05-24,15.06,15.07,14.46,14.6,402959,0
2011-05-25,14.54,15.08,14.51,14.98,375761,0
2011-05-26,15,15.32,14.84,15.25,347448,0
2011-05-27,15.35,15.4,15.22,15.3,182372,0
2011-05-31,15.4,15.79,15.28,15.77,960549,0
2011-06-01,15.73,15.75,15.1,15.17,402054,0
2011-06-02,15.03,15.57,14.83,15,501228,0
2011-06-03,14.75,15.05,14.49,14.59,492459,0
2011-06-06,14.56,14.67,14.03,14.09,392596,0
2011-06-07,14.21,14.42,14.1,14.1,202389,0
2011-06-08,14.2,14.2,13.86,13.91,284968,0
2011-06-09,13.99,14.13,13.88,14.01,302230,0
2011-06-10,13.91,14.01,13.4,13.5,360849,0
2011-06-13,13.57,13.62,13.18,13.21,246023,0
2011-06-14,13.37,13.59,13.26,13.56,236793,0
2011-06-15,13.39,13.54,13.01,13.05,517572,0
2011-06-16,13.05,13.43,12.9,13.16,1425009,0
2011-06-17,13.33,13.65,13.26,13.4,677398,0
2011-06-20,13.36,13.83,13.35,13.72,484102,0
2011-06-21,13.87,14.57,13.75,14.54,721142,0
2011-06-22,14.42,15.08,14.42,14.7,792756,0
2011-06-23,14.47,14.7,14.28,14.68,289530,0
2011-06-24,14.67,14.87,14.42,14.6,737007,0
2011-06-27,14.54,14.87,14.35,14.79,853453,0
2011-06-28,14.73,14.83,14.62,14.74,524638,0
2011-06-29,14.8,14.8,14.45,14.49,333115,0
2011-06-30,14.5,14.63,14.44,14.49,484547,0
2011-07-01,14.51,14.95,14.47,14.61,721589,0
2011-07-05,14.65,14.97,14.53,14.93,491617,0
2011-07-06,14.87,15.1,14.77,14.97,310316,0
2011-07-07,15.12,15.59,15.03,15.53,596974,0
2011-07-08,15.22,15.5,15.17,15.47,229902,0
2011-07-11,15.27,15.5,15.09,15.19,347718,0
2011-07-12,15.11,15.51,15.1,15.21,491736,0
2011-07-13,15.29,15.48,15.27,15.34,258245,0
2011-07-14,15.37,15.64,15.23,15.56,970275,0
2011-07-15,15.63,15.77,15.48,15.66,415662,0
2011-07-18,15.62,15.65,15.48,15.63,526119,0
2011-07-19,15.4,15.48,15.09,15.26,1147721,0
2011-07-20,15.31,15.47,15.12,15.31,692744,0
2011-07-21,15.4,15.54,15.21,15.44,325369,0
2011-07-22,15.47,15.47,15.31,15.43,114507,0
2011-07-25,15.42,15.44,15.17,15.19,450798,0
2011-07-26,15.52,15.52,14.56,14.62,679383,0
2011-07-27,14.51,14.51,13.92,14.09,579521,0
2011-07-28,14.02,14.32,14,14.17,384774,0
2011-07-29,14.2,14.3,13.99,14.18,410799,0
2011-08-01,14.54,14.54,13.82,14.13,531598,0
2011-08-02,14.1,14.33,13.3,13.3,1175849,0
2011-08-03,13.44,13.62,12.83,13.39,928448,0
2011-08-04,12.44,12.76,10.96,10.96,2489501,0
2011-08-05,11.45,11.48,10.77,11.24,1172042,0
2011-08-08,10.81,11.21,10.25,10.3,1172802,0
2011-08-09,10.66,11.18,9.83,11.16,1044898,0
2011-08-10,11.54,11.54,10.27,10.31,799965,0
2011-08-11,10.4,11.13,10.26,10.95,577211,0
2011-08-12,11.1,11.25,10.79,11.14,461465,0
2011-08-15,11.31,11.59,11.13,11.54,364316,0
2011-08-16,11.64,11.69,11.24,11.35,472045,0
2011-08-17,11.45,11.69,11.12,11.31,400944,0
2011-08-18,10.93,11,10.58,10.74,788929,0
2011-08-19,10.42,11.06,10.28,10.84,693976,0
2011-08-22,11.19,11.23,10.55,10.91,598253,0
2011-08-23,10.53,11.36,10.52,11.35,628643,0
2011-08-24,11.27,11.75,10.99,11.72,323974,0
2011-08-25,11.82,11.82,11.24,11.31,341432,0
2011-08-26,11.02,11.68,11.02,11.67,198068,0
2011-08-29,11.71,12.4,11.71,12.38,339922,0
2011-08-30,12.31,12.38,11.96,12.08,331410,0
2011-08-31,12.1,12.29,11.74,12.03,376248,0
2011-09-01,11.69,12.33,11.58,11.76,399521,0
2011-09-02,11.6,12.02,11.45,11.52,269332,0
2011-09-06,11.06,11.36,10.99,11.36,283378,0
2011-09-07,11.61,12.15,11.41,12.08,335638,0
2011-09-08,11.96,12.32,11.92,12,417532,0
2011-09-09,11.82,12,11.53,11.64,465670,0
2011-09-12,11.41,11.78,11.31,11.58,224677,0
2011-09-13,11.65,12.09,11.33,12.05,256797,0
2011-09-14,12.2,12.6,12.01,12.36,472282,0
2011-09-15,12.5,12.8,12.21,12.71,599792,0
2011-09-16,12.75,12.79,12.54,12.79,477768,0
2011-09-19,12.52,12.94,12.5,12.77,331924,0
2011-09-20,13.04,13.69,12.68,13.09,777277,0
2011-09-21,13.13,13.35,12.56,12.6,616234,0
2011-09-22,12.15,12.65,11.65,11.89,885879,0
2011-09-23,11.61,12.3,11.61,11.89,678578,0
2011-09-26,12,12.42,11.55,12,576629,0
2011-09-27,12.36,13.04,12.05,12.85,690339,0
2011-09-28,12.81,13.03,12.21,12.22,348818,0
2011-09-29,12.61,12.74,12.18,12.55,299963,0
2011-09-30,12.3,12.52,11.98,12,510083,0
2011-10-03,11.82,12.12,11.21,11.36,634400,0
2011-10-04,11.22,12.24,11.22,12.2,645317,0
2011-10-05,12.25,12.43,12.05,12.22,300420,0
2011-10-06,12.2,12.29,11.93,12.09,448332,0
2011-10-07,12.24,12.29,11.07,11.1,586545,0
2011-10-10,11.38,11.54,11.19,11.49,479651,0
2011-10-11,11.38,11.68,11.34,11.47,265934,0
2011-10-12,11.58,11.79,11.22,11.29,499232,0
2011-10-13,11.19,11.31,11.1,11.25,388835,0
2011-10-14,11.45,11.49,11.03,11.23,335747,0
2011-10-17,11.05,11.59,10.57,10.62,328815,0
2011-10-18,10.65,10.85,10.45,10.74,485152,0
2011-10-19,10.75,10.91,10.26,10.32,566481,0
2011-10-20,10.38,10.68,9.9,10.26,519119,0
2011-10-21,10.52,10.64,10.12,10.26,821125,0
2011-10-24,10.33,11.05,10.32,11.03,822719,0
2011-10-25,10.95,11.02,10.44,10.48,338842,0
2011-10-26,10.68,10.68,10.13,10.18,1190484,0
2011-10-27,10.31,10.61,9.13,9.4,1910702,0
2011-10-28,9.45,10.12,9.13,10.04,1080695,0
2011-10-31,9.8,9.98,9.7,9.79,805314,0
2011-11-01,9.41,9.61,9.34,9.4,1118603,0
2011-11-02,9.4,10.1,9.15,9.8,1042682,0
2011-11-03,7.45,8.57,7.33,7.87,3909005,0
2011-11-04,7.85,8,7.54,7.63,2235091,0
2011-11-07,7.61,7.72,7.33,7.41,1210214,0
2011-11-08,7.44,7.45,7.11,7.38,986682,0
2011-11-09,7.13,7.32,7.07,7.11,620589,0
2011-11-10,7.23,7.35,7.02,7.08,424276,0
2011-11-11,7.18,7.36,7.08,7.34,800412,0
2011-11-14,7.3,7.3,6.98,7,754284,0
2011-11-15,6.99,7.24,6.9,7.21,724756,0
2011-11-16,7.1,7.21,7.03,7.04,428266,0
2011-11-17,7.02,7.1,6.95,7,341850,0
2011-11-18,7.25,7.35,7.06,7.1,1420316,0
2011-11-21,6.97,7,6.87,6.94,580867,0
2011-11-22,6.96,7.03,6.86,6.91,309061,0
2011-11-23,6.75,7.01,6.75,6.95,854884,0
2011-11-25,6.91,7,6.84,6.93,340355,0
2011-11-28,7.1,7.41,7.09,7.41,725610,0
2011-11-29,7.4,7.57,7.4,7.51,555318,0
2011-11-30,7.86,8.03,7.78,8.02,1070716,0
2011-12-01,8.01,8.08,7.9,8,573475,0
2011-12-02,8.11,8.34,8.02,8.24,865544,0
2011-12-05,8.38,8.48,8.25,8.36,489006,0
2011-12-06,8.36,8.56,8.17,8.43,527616,0
2011-12-07,8.38,8.56,8.07,8.17,289925,0
2011-12-08,8.1,8.14,7.96,8,591562,0
2011-12-09,8.19,8.39,7.96,8.31,455127,0
2011-12-12,8.31,8.65,8,8.08,526470,0
2011-12-13,8.18,8.35,8,8.04,443723,0
2011-12-14,8.01,8.1,7.98,8.04,606269,0
2011-12-15,8.18,8.33,8.1,8.21,444512,0
2011-12-16,8.33,8.53,8.21,8.28,786291,0
2011-12-19,8.23,8.45,8.09,8.11,527897,0
2011-12-20,8.27,8.63,8.27,8.61,847036,0
2011-12-21,8.61,8.75,8.41,8.71,381623,0
2011-12-22,8.62,8.9,8.6,8.73,452669,0
2011-12-23,8.74,8.76,8.57,8.58,295674,0
2011-12-27,8.54,8.7,8.48,8.65,257699,0
2011-12-28,8.65,8.75,8.5,8.54,300568,0
2011-12-29,8.69,9.49,8.6,9.4,626245,0
2011-12-30,9.31,9.57,9.22,9.31,467345,0
2012-01-03,9.52,9.62,9.37,9.44,398406,0
2012-01-04,9.32,9.43,9.11,9.2,335029,0
2012-01-05,9.15,9.17,8.9,8.92,1004090,0
2012-01-06,8.91,9.04,8.76,8.83,598727,0
2012-01-09,8.85,8.99,8.64,8.84,333028,0
2012-01-10,9.02,9.03,8.82,8.86,329218,0
2012-01-11,8.85,10.17,8.64,10.13,1592687,0
2012-01-12,10.12,10.31,9.88,10.27,679815,0
2012-01-13,10.13,10.23,9.9,10.01,410206,0
2012-01-17,9.81,10.24,9.77,10.16,863064,0
2012-01-18,10.24,10.69,10.14,10.67,485761,0
2012-01-19,10.67,10.92,10.64,10.82,547573,0
2012-01-20,10.87,10.87,10.64,10.72,596390,0
2012-01-23,10.75,10.9,10.49,10.57,566647,0
2012-01-24,10.51,10.82,10.45,10.74,373792,0
2012-01-25,10.66,11.03,10.46,10.93,698270,0
2012-01-26,10.98,11.06,10.63,10.99,433954,0
2012-01-27,10.99,11.23,10.8,11.05,871240,0
2012-01-30,10.98,11.05,10.71,11,367853,0
2012-01-31,11.08,11.13,10.88,10.97,321711,0
2012-02-01,11.06,11.41,11.04,11.29,556002,0
2012-02-02,11.25,11.65,11.25,11.53,545667,0
2012-02-03,11.74,11.88,11.61,11.7,499192,0
2012-02-06,11.58,11.82,11.4,11.76,488889,0
2012-02-07,11.69,11.81,11.48,11.71,272448,0
2012-02-08,11.72,11.82,11.31,11.37,363483,0
2012-02-09,11.07,11.58,11.06,11.37,251276,0
2012-02-10,11.24,11.35,11.02,11.12,244781,0
2012-02-13,11.27,11.27,11.13,11.2,346862,0
2012-02-14,11.11,11.49,11,11.18,196766,0
2012-02-15,11.16,11.2,10.9,10.94,335502,0
2012-02-16,11.12,11.85,10.96,11.8,485871,0
2012-02-17,11.86,11.9,11.55,11.6,326020,0
2012-02-21,11.59,11.75,11.34,11.45,375638,0
2012-02-22,11.46,11.51,11.08,11.19,243766,0
2012-02-23,11.63,11.63,11.02,11.19,652803,0
2012-02-24,11.2,11.35,10.65,10.8,895563,0
2012-02-27,10.72,10.77,10.26,10.71,584934,0
2012-02-28,10.72,11.11,10.68,11.09,470332,0
2012-02-29,11.13,11.2,10.77,10.79,413878,0
2012-03-01,10.94,11.2,10.71,10.73,384898,0
2012-03-02,10.71,10.8,10.22,10.37,348040,0
2012-03-05,10.38,10.52,10.25,10.35,201884,0
2012-03-06,10.26,10.36,10.08,10.1,531394,0
2012-03-07,10.21,10.35,10.14,10.24,283190,0
2012-03-08,10.31,10.38,10.15,10.35,296238,0
2012-03-09,10.37,10.43,10.12,10.22,392005,0
2012-03-12,10.2,10.36,10.11,10.18,193234,0
2012-03-13,10.2,10.32,10.07,10.25,499868,0
2012-03-14,10.22,10.45,10.21,10.39,370015,0
2012-03-15,10.46,10.98,10.38,10.89,492831,0
2012-03-16,10.92,10.97,10.71,10.83,361206,0
2012-03-19,10.69,11,10.69,10.83,215459,0
2012-03-20,10.76,10.83,10.51,10.52,192622,0
2012-03-21,10.55,10.69,10.39,10.5,152104,0
2012-03-22,10.41,10.41,10.19,10.27,259471,0
2012-03-23,10.26,10.41,10.21,10.35,242221,0
2012-03-26,10.38,10.82,10.35,10.75,411850,0
2012-03-27,10.82,10.99,10.71,10.72,375029,0
2012-03-28,10.75,10.75,10.3,10.52,352073,0
2012-03-29,10.39,10.53,10.34,10.5,184039,0
2012-03-30,10.53,10.61,10.32,10.43,413394,0
2012-04-02,10.35,10.71,10.28,10.63,541880,0
2012-04-03,10.61,10.84,10.59,10.75,382120,0
2012-04-04,10.67,10.76,10.6,10.71,600430,0
2012-04-05,10.62,10.66,10.44,10.45,783685,0
2012-04-09,10.23,10.32,10.02,10.02,439243,0
2012-04-10,10.03,10.11,9.4,9.49,517936,0
2012-04-11,9.62,9.75,9.49,9.65,383651,0
2012-04-12,9.69,9.93,9.69,9.78,261537,0
2012-04-13,9.71,9.79,9.36,9.51,547234,0
2012-04-16,9.56,9.65,9.45,9.52,304100,0
2012-04-17,9.62,9.8,9.56,9.64,256902,0
2012-04-18,9.56,9.67,9.48,9.58,698905,0
2012-04-19,9.57,9.82,9.52,9.6,455937,0
2012-04-20,9.81,9.81,9.58,9.6,527500,0
2012-04-23,9.48,9.71,9.43,9.68,916286,0
2012-04-24,9.67,9.83,9.62,9.7,420499,0
2012-04-25,9.87,9.93,9.75,9.85,362640,0
2012-04-26,9.85,9.91,9.78,9.85,354787,0
2012-04-27,9.92,10.04,9.8,9.97,260687,0
2012-04-30,9.99,9.99,9.77,9.78,337500,0
2012-05-01,9.78,10.01,9.78,9.8,481881,0
2012-05-02,9.69,10.11,9.63,10.11,640091,0
2012-05-03,10,10.1,9.75,10.01,1165079,0
2012-05-04,9.99,10.2,9.81,10.02,464553,0
2012-05-07,10,10.19,9.92,10.1,324857,0
2012-05-08,10,10.35,9.95,10.33,299070,0
2012-05-09,10.17,10.46,10.15,10.42,279140,0
2012-05-10,10.49,10.55,10.34,10.5,370731,0
2012-05-11,10.39,10.57,10.25,10.36,302833,0
2012-05-14,10.24,10.39,10.18,10.25,253907,0
2012-05-15,10.23,10.49,10.23,10.44,257587,0
2012-05-16,10.53,10.83,10.47,10.5,762625,0
2012-05-17,10.5,10.53,10.38,10.42,371567,0
2012-05-18,10.4,10.56,10.33,10.41,787002,0
2012-05-21,10.42,10.74,10.39,10.69,497143,0
2012-05-22,10.69,10.82,10.43,10.57,392651,0
2012-05-23,10.42,10.65,10.26,10.64,436544,0
2012-05-24,10.63,10.69,10.38,10.49,461114,0
2012-05-25,10.49,10.8,10.49,10.79,301524,0
2012-05-29,10.84,11.36,10.8,11.09,512170,0
2012-05-30,10.99,11.07,10.55,10.63,449793,0
2012-05-31,10.61,10.79,10.38,10.76,838541,0
2012-06-01,10.45,10.97,10.3,10.77,864447,0
2012-06-04,10.8,10.84,10.6,10.7,401832,0
2012-06-05,10.61,10.87,10.61,10.7,314884,0
2012-06-06,10.71,11.05,10.66,10.81,681299,0
2012-06-07,10.69,11,10.69,10.81,365994,0
2012-06-08,10.76,11.65,10.76,11.62,559781,0
2012-06-11,11.71,11.94,11.55,11.56,643968,0
2012-06-12,11.59,11.8,11.52,11.8,459741,0
2012-06-13,11.72,12.27,11.72,12.1,747948,0
2012-06-14,12.09,12.46,11.96,12.41,500276,0
2012-06-15,12.4,12.78,12.29,12.69,453820,0
2012-06-18,12.65,13.14,12.6,12.84,833462,0
2012-06-19,12.94,13.11,12.85,13.07,547601,0
2012-06-20,13.1,13.2,12.96,13.03,574594,0
2012-06-21,13.03,13.16,12.52,12.63,568154,0
2012-06-22,12.73,13.15,12.64,13.03,1062548,0
2012-06-25,12.85,12.92,12.57,12.63,338271,0
2012-06-26,12.65,12.72,12.26,12.47,537240,0
2012-06-27,12.53,13.01,12.53,12.86,447845,0
2012-06-28,12.79,13.02,12.39,12.67,454905,0
2012-06-29,12.93,13,12.86,12.96,377666,0
2012-07-02,12.96,13.08,12.9,12.98,714215,0
2012-07-03,13.07,13.12,12.94,13.06,233135,0
2012-07-05,13.05,13.09,12.95,12.98,312749,0
2012-07-06,12.85,12.97,12.72,12.79,188522,0
2012-07-09,12.79,12.9,12.54,12.89,269435,0
2012-07-10,13.01,13.06,12.9,13.02,641108,0
2012-07-11,13.01,13.21,12.96,13.11,589608,0
2012-07-12,12.98,13,12.6,12.72,738275,0
2012-07-13,12.8,13.01,12.761,12.97,1335313,0
2012-07-16,12.9,13,12.73,12.94,390700,0
2012-07-17,13.12,13.12,12.83,12.9,328708,0
2012-07-18,12.84,12.97,12.73,12.78,626508,0
2012-07-19,12.88,12.9,12.7,12.77,388827,0
2012-07-20,12.64,12.7,11.99,12.01,768725,0
2012-07-23,11.76,11.91,11.61,11.76,421729,0
2012-07-24,11.78,12.02,11.45,11.5,316068,0
2012-07-25,11.55,11.55,11.26,11.28,629934,0
2012-07-26,11.5,11.6,11.29,11.4,435166,0
2012-07-27,11.45,11.72,11.32,11.67,399818,0
2012-07-30,11.65,11.78,11.22,11.34,382896,0
2012-07-31,11.29,11.456,10.99,11.01,399686,0
2012-08-01,11.07,11.25,10.65,11.1,733724,0
2012-08-02,10.96,11.48,10.96,11.34,437348,0
2012-08-03,11.45,11.74,11.36,11.7,389991,0
2012-08-06,11.68,12.02,11.68,11.87,395083,0
2012-08-07,11.93,12.14,11.67,11.99,779312,0
2012-08-08,11.91,12.04,11.74,12,705660,0
2012-08-09,12,12.38,11.88,12.35,444138,0
2012-08-10,12.38,12.55,12.261,12.5,271426,0
2012-08-13,12.44,12.54,12.33,12.54,236338,0
2012-08-14,12.58,12.78,12.53,12.67,302476,0
2012-08-15,12.67,12.85,12.66,12.83,316401,0
2012-08-16,12.78,12.99,12.64,12.84,233013,0
2012-08-17,12.79,12.98,12.77,12.98,199902,0
2012-08-20,12.91,12.98,12.72,12.9,325878,0
2012-08-21,12.94,13.05,12.52,12.64,381617,0
2012-08-22,12.58,12.81,12.16,12.41,563285,0
2012-08-23,12.44,12.45,12.22,12.37,210014,0
2012-08-24,12.31,12.61,12.2,12.52,315044,0
2012-08-27,12.57,12.58,12.44,12.57,225801,0
2012-08-28,12.53,12.6,12.36,12.56,295721,0
2012-08-29,12.56,12.87,12.531,12.79,282710,0
2012-08-30,12.74,12.78,12.61,12.66,224770,0
2012-08-31,12.8,13.3,12.75,13.3,498655,0
2012-09-04,13.35,13.85,13.06,13.77,612729,0
2012-09-05,13.71,14.02,13.6,13.9,771289,0
2012-09-06,13.95,14.46,13.91,14.16,501156,0
2012-09-07,14.26,14.26,13.84,13.9,263316,0
2012-09-10,13.84,13.965,13.45,13.48,441611,0
2012-09-11,13.53,13.82,13.501,13.68,291007,0
2012-09-12,13.68,13.88,13.55,13.73,285019,0
2012-09-13,13.72,14.33,13.69,14.01,636077,0
2012-09-14,13.92,13.92,13.26,13.5,944218,0
2012-09-17,13.42,13.57,13.03,13.52,214300,0
2012-09-18,13.52,14.12,13.48,14.04,521026,0
2012-09-19,14.04,14.4,14,14.28,333489,0
2012-09-20,14.32,14.82,14.26,14.73,623882,0
2012-09-21,14.94,14.94,14.57,14.9,626092,0
2012-09-24,14.88,15.08,14.655,14.95,606460,0
2012-09-25,15.03,15.05,14.8,14.86,466648,0
2012-09-26,14.87,15.01,14.79,14.85,270217,0
2012-09-27,14.85,15.04,14.67,15,243028,0
2012-09-28,14.9,15.06,14.842,15.03,373649,0
2012-10-01,15.1,15.33,14.82,14.95,410438,0
2012-10-02,15.09,15.48,14.81,14.95,375113,0
2012-10-03,14.93,15,14.8,14.85,264952,0
2012-10-04,14.85,14.95,14.68,14.8,239720,0
2012-10-05,14.87,15.03,14.72,14.76,205586,0
2012-10-08,14.75,15.09,14.28,14.3,529579,0
2012-10-09,14.3,14.3,13.65,13.81,579547,0
2012-10-10,13.79,14.01,13.65,13.97,336787,0
2012-10-11,14.04,14.11,13.69,13.78,199809,0
2012-10-12,13.75,13.94,13.57,13.6,194803,0
2012-10-15,13.66,13.76,13.57,13.74,201260,0
2012-10-16,13.84,14.11,13.84,14.1,284759,0
2012-10-17,14.09,14.29,14,14.11,273102,0
2012-10-18,14.06,14.19,14,14.12,200762,0
2012-10-19,14.02,14.18,13.64,13.68,274423,0
2012-10-22,13.65,13.7,13.29,13.38,188900,0
2012-10-23,13.26,13.44,13.02,13.38,267968,0
2012-10-24,13.42,13.46,13.18,13.45,179659,0
2012-10-25,13.56,13.647,13.27,13.4,139072,0
2012-10-26,13.44,13.606,13.26,13.37,133688,0
2012-10-31,13.36,13.45,12.87,13.1,239800,0
2012-11-01,13.15,13.5,13.05,13.07,434998,0
2012-11-02,13.03,13.27,12.66,12.91,613686,0
2012-11-05,12.87,13.16,12.66,13.01,257939,0
2012-11-06,13.09,13.34,12.91,13.02,271065,0
2012-11-07,12.85,13,12.57,12.75,368106,0
2012-11-08,12.76,12.94,12.71,12.81,259780,0
2012-11-09,12.72,13.12,12.67,12.77,377162,0
2012-11-12,12.79,13.2,12.73,13.09,339436,0
2012-11-13,13.05,13.207,12.72,12.72,310486,0
2012-11-14,12.79,12.79,12.24,12.35,363601,0
2012-11-15,12.3,12.6,12.21,12.34,486204,0
2012-11-16,12.31,12.68,12.03,12.6,938700,0
2012-11-19,12.907,12.907,12.45,12.72,938944,0
2012-11-20,12.67,12.9,12.53,12.61,428935,0
2012-11-21,12.6,12.8,12.49,12.54,928425,0
2012-11-23,12.5,12.58,12.37,12.38,293798,0
2012-11-26,12.28,12.45,12.25,12.38,679245,0
2012-11-27,12.36,12.56,12.22,12.33,1308814,0
2012-11-28,12.22,12.36,12.05,12.25,450754,0
2012-11-29,12.42,12.72,12.28,12.7,793895,0
2012-11-30,13.06,13.1,12.94,13.08,585514,0
2012-12-03,13.01,13.78,13.01,13.71,1094523,0
2012-12-04,13.69,14.16,13.592,14.15,936420,0
2012-12-05,14.01,14.22,13.84,13.86,505191,0
2012-12-06,13.82,14.01,13.62,13.63,417088,0
2012-12-07,13.63,13.81,13.568,13.64,298943,0
2012-12-10,13.66,13.955,13.59,13.94,249339,0
2012-12-11,13.98,14.34,13.91,14.24,488036,0
2012-12-12,14.31,14.48,13.96,13.98,398460,0
2012-12-13,14.02,14.1,13.61,13.64,322283,0
2012-12-14,13.55,13.6,13.25,13.26,424522,0
2012-12-17,13.29,13.43,13.1,13.22,470061,0
2012-12-18,13.112,13.41,13.112,13.3,749634,0
2012-12-19,13.33,13.62,13.11,13.59,559438,0
2012-12-20,13.57,13.7,13.31,13.53,440756,0
2012-12-21,13.47,13.53,13.12,13.33,811083,0
2012-12-24,13.3,13.496,13.16,13.32,106947,0
2012-12-26,13.32,13.4,13.12,13.26,308495,0
2012-12-27,13.24,13.32,13.18,13.25,282137,0
2012-12-28,13.17,13.53,13.15,13.22,262676,0
2012-12-31,13.22,13.64,13.16,13.59,520002,0
2013-01-02,13.89,14,13.69,13.85,468957,0
2013-01-03,13.9,14.06,13.74,13.971,322022,0
2013-01-04,14.06,14.22,13.86,14.17,381281,0
2013-01-07,14.19,14.95,14.17,14.4,677902,0
2013-01-08,14.4,14.66,14.26,14.48,306175,0
2013-01-09,14.55,14.7,14.32,14.6,337176,0
2013-01-10,14.57,14.94,14.55,14.93,375422,0
2013-01-11,14.92,14.98,14.79,14.82,248037,0
2013-01-14,14.82,14.9,14.56,14.64,254831,0
2013-01-15,14.58,14.67,14.48,14.6,299531,0
2013-01-16,14.6,14.61,14.45,14.48,264952,0
2013-01-17,14.56,14.62,14.44,14.49,255803,0
2013-01-18,14.51,14.78,14.44,14.78,321999,0
2013-01-22,14.71,14.89,14.64,14.88,356380,0
2013-01-23,14.83,14.97,14.77,14.84,299915,0
2013-01-24,14.82,14.87,14.65,14.77,377920,0
2013-01-25,14.97,15.55,14.86,15.5,727919,0
2013-01-28,15.52,15.55,15.26,15.28,363302,0
2013-01-29,15.25,15.33,15.01,15.155,344984,0
2013-01-30,15.1,15.28,14.94,15.06,360975,0
2013-01-31,15.07,15.32,14.93,15.23,253588,0
2013-02-01,15.19,15.61,15,15.51,340014,0
2013-02-04,15.28,15.55,14.92,14.99,386401,0
2013-02-05,14.93,15.19,14.8,15,233351,0
2013-02-06,14.88,15.14,14.77,15.08,361712,0
2013-02-07,15.085,15.085,14.67,14.78,208435,0
2013-02-08,14.84,14.86,14.58,14.79,199729,0
2013-02-11,14.79,14.83,14.59,14.61,243618,0
2013-02-12,14.66,14.75,14.49,14.53,352123,0
2013-02-13,14.57,14.7,14.11,14.47,288899,0
2013-02-14,14.46,14.64,14.28,14.6,695303,0
2013-02-15,14.74,14.75,14.39,14.41,240397,0
2013-02-19,14.46,14.7,14.36,14.69,205674,0
2013-02-20,14.67,14.72,14.34,14.385,378868,0
2013-02-21,14.35,14.5,14.05,14.13,294603,0
2013-02-22,14.75,15.74,14.63,15.73,940575,0
2013-02-25,15.76,15.965,15.1,15.12,648035,0
2013-02-26,15.07,15.15,14.88,15.02,325341,0
2013-02-27,15,15.47,14.86,14.98,427556,0
2013-02-28,14.92,15.13,14.86,14.92,374366,0
2013-03-01,14.77,15.23,14.63,15.21,553350,0
2013-03-04,14.83,15.43,14.83,15.37,290491,0
2013-03-05,15.44,15.675,15.23,15.62,316011,0
2013-03-06,15.64,15.67,15.19,15.26,253882,0
2013-03-07,15.21,15.4,15.06,15.4,193352,0
2013-03-08,15.55,15.95,15.35,15.95,379304,0
2013-03-11,15.75,15.95,15.41,15.57,492821,0
2013-03-12,15.81,17.06,15.78,16.99,1011267,0
2013-03-13,16.95,16.97,16.42,16.71,564800,0
2013-03-14,16.48,17.16,16.48,16.76,403993,0
2013-03-15,16.7,16.72,16.15,16.33,600662,0
2013-03-18,16.16,16.37,16.02,16.15,298414,0
2013-03-19,16.23,16.36,16.19,16.3,340008,0
2013-03-20,16.43,16.54,16.283,16.46,243382,0
2013-03-21,16.35,16.55,16.06,16.26,453199,0
2013-03-22,16.36,16.67,16.3,16.63,206730,0
2013-03-25,16.65,16.91,16.58,16.71,241162,0
2013-03-26,16.82,17.1,16.62,16.84,273011,0
2013-03-27,16.77,17.06,16.64,17.05,191287,0
2013-03-28,17.07,17.12,16.69,16.72,330011,0
2013-04-01,16.75,17.36,16.74,17.12,578209,0
2013-04-02,17.22,17.62,17.09,17.25,629804,0
2013-04-03,17.26,17.26,16.47,16.75,327328,0
2013-04-04,16.96,16.97,16.59,16.73,242455,0
2013-04-05,16.44,16.49,16.11,16.42,233603,0
2013-04-08,16.51,16.51,16.18,16.49,198584,0
2013-04-09,16.69,16.79,16.47,16.47,301132,0
2013-04-10,16.61,16.65,16.25,16.31,354911,0
2013-04-11,16.26,16.52,16.18,16.18,219064,0
2013-04-12,16.13,16.39,16.11,16.26,184318,0
2013-04-15,16.12,16.42,15.58,15.61,367222,0
2013-04-16,15.7,15.98,15.48,15.76,283333,0
2013-04-17,15.79,15.8,15.36,15.42,289477,0
2013-04-18,15.59,15.68,15.08,15.12,375240,0
2013-04-19,15.14,15.64,15.04,15.5,319694,0
2013-04-22,15.53,15.6,15.17,15.27,238770,0
2013-04-23,15.26,15.43,15.09,15.21,439159,0
2013-04-24,15.15,15.51,15.05,15.41,442963,0
2013-04-25,15.38,15.6,15.34,15.49,443534,0
2013-04-26,15.48,15.64,15.45,15.55,324769,0
2013-04-29,15.63,15.89,15.53,15.85,389804,0
2013-04-30,15.82,16.51,15.78,16.41,726230,0
2013-05-01,16.5,17.2,15.92,16.9,1950629,0
2013-05-02,17.25,18.4,17.13,18.05,1238584,0
2013-05-03,18.31,18.68,18.05,18.6,779534,0
2013-05-06,18.58,18.58,18.07,18.12,826243,0
2013-05-07,18.38,18.45,17.91,18.45,632276,0
2013-05-08,18.42,19.02,18.33,18.94,523849,0
2013-05-09,18.97,19.79,18.94,19.54,1368090,0
2013-05-10,19.6,20.07,19.52,19.8,651817,0
2013-05-13,19.4,20.17,19.34,19.92,650918,0
2013-05-14,19.9,20.165,19.81,19.98,418428,0
2013-05-15,19.98,20.11,19.56,19.59,357984,0
2013-05-16,19.5,19.55,19.25,19.45,507052,0
2013-05-17,19.46,21.19,19.46,21.18,1331180,0
2013-05-20,21.05,21.69,21,21.24,825265,0
2013-05-21,21.18,21.34,20.78,21.13,784308,0
2013-05-22,21.12,21.5,20.29,20.36,932537,0
2013-05-23,20.03,20.42,19.99,20.27,566611,0
2013-05-24,20.22,20.42,20.06,20.3,332520,0
2013-05-28,20.49,21.01,20.45,20.82,328649,0
2013-05-29,20.63,20.91,20.43,20.5,224732,0
2013-05-30,20.52,20.69,20.23,20.49,425765,0
2013-05-31,20.31,21.3,20.25,20.83,415584,0
2013-06-03,20.83,21.56,20.68,21.5,822637,0
2013-06-04,21.5,21.95,21.29,21.63,565310,0
2013-06-05,21.56,21.98,21.52,21.81,614969,0
2013-06-06,21.77,22.1,21.61,21.93,704891,0
2013-06-07,21.97,22.48,21.97,22.4,381617,0
2013-06-10,22.03,22.32,21.9,22.14,588014,0
2013-06-11,21.83,22.51,21.53,22.42,527678,0
2013-06-12,22.46,22.64,22.24,22.34,404477,0
2013-06-13,22.28,22.28,21.227,22.1,534936,0
2013-06-14,22,22.28,21.86,22.15,349852,0
2013-06-17,22.13,22.59,22.11,22.56,712505,0
2013-06-18,22.66,22.97,22.47,22.8,373066,0
2013-06-19,22.75,22.83,21.3,21.44,958567,0
2013-06-20,21.27,21.488,20.065,20.18,941945,0
2013-06-21,20.25,20.96,19.93,20.94,844120,0
2013-06-24,20.78,21.835,20.51,21.74,681396,0
2013-06-25,21.98,22,21.65,21.76,433596,0
2013-06-26,21.94,22.51,21.93,21.97,636150,0
2013-06-27,22.14,22.69,21.82,22.57,572632,0
2013-06-28,22.57,22.845,22.23,22.45,693556,0
2013-07-01,22.62,23.1,22.5,22.83,602437,0
2013-07-02,22.83,22.92,22.32,22.42,489162,0
2013-07-03,22.32,22.49,22.17,22.4,268176,0
2013-07-05,22.59,22.88,22.086,22.88,251620,0
2013-07-08,23.01,23.22,22.85,22.97,354991,0
2013-07-09,23.15,23.27,22.07,22.27,640225,0
2013-07-10,22.2,22.59,21.95,22.17,595993,0
2013-07-11,22.51,23.51,22.356,23.47,814597,0
2013-07-12,23.37,24.01,23.19,23.77,458193,0
2013-07-15,23.86,24.36,23.55,23.57,1242263,0
2013-07-16,23.54,23.85,22.74,22.78,375651,0
2013-07-17,22.85,23.265,22.11,22.51,558263,0
2013-07-18,22.61,23.1,22.4,22.78,416699,0
2013-07-19,22.69,22.74,22.28,22.47,285159,0
2013-07-22,22.53,22.82,22.4,22.77,421744,0
2013-07-23,23.01,23.49,22.9,23.21,423159,0
2013-07-24,22.12,22.62,21.78,22.22,677692,0
2013-07-25,22.17,22.96,22.17,22.96,446785,0
2013-07-26,22.76,23,22.54,22.62,513303,0
2013-07-29,22.66,22.9,22.47,22.49,426888,0
2013-07-30,22.64,23.3,22.27,22.3,516624,0
2013-07-31,22.31,22.532,21.76,21.78,555563,0
2013-08-01,22.02,22.41,21.94,22.29,396909,0
2013-08-02,22.28,22.83,22.16,22.62,449279,0
2013-08-05,22.52,22.96,22.34,22.41,287313,0
2013-08-06,22.29,22.64,22.05,22.48,431052,0
2013-08-07,22.35,22.66,21.85,21.98,544603,0
2013-08-08,25,27.96,25,26.66,2577802,0
2013-08-09,26.5,27.57,26.31,27.09,1157430,0
2013-08-12,27.08,27.33,26.78,26.92,562678,0
2013-08-13,27.02,27.44,26.61,27.41,622309,0
2013-08-14,27.35,27.79,27.14,27.16,614743,0
2013-08-15,26.9,27.179,26.52,26.565,417214,0
2013-08-16,26.43,26.48,25.84,26.12,841468,0
2013-08-19,25.97,26.66,25.76,26.28,390351,0
2013-08-20,26.144,26.91,26.144,26.74,212652,0
2013-08-21,26.62,26.91,26.38,26.68,315701,0
2013-08-22,26.81,27.71,26.66,27.58,385338,0
2013-08-23,27.66,27.66,27.05,27.23,700181,0
2013-08-26,27.25,28.17,27.22,27.7,1081168,0
2013-08-27,27.43,27.48,26.27,26.41,516761,0
2013-08-28,26.38,27.05,26.26,26.75,426193,0
2013-08-29,26.61,27.5,26.61,27.14,328550,0
2013-08-30,27.06,27.33,26.86,27.05,460452,0
2013-09-03,27.13,27.44,26.43,26.78,352532,0
2013-09-04,26.74,26.99,26.42,26.67,435906,0
2013-09-05,26.61,27.18,26.61,26.97,244162,0
2013-09-06,27.18,27.18,26.08,26.67,318909,0
2013-09-09,26.77,27.39,26.67,27.39,576601,0
2013-09-10,27.6,28.11,27.6,27.99,434796,0
2013-09-11,28,28.48,27.59,27.95,328300,0
2013-09-12,27.92,27.95,27.48,27.51,214309,0
2013-09-13,27.83,28.01,27.34,27.34,556622,0
2013-09-16,27.75,27.848,26.92,26.93,345800,0
2013-09-17,26.97,27.69,26.79,27.62,540685,0
2013-09-18,27.56,28.12,27.35,28.05,362046,0
2013-09-19,28.06,28.43,28.01,28.34,302991,0
2013-09-20,28.5,28.5,28.065,28.13,924851,0
2013-09-23,28.03,28.42,27.8,28.3,448383,0
2013-09-24,28.26,28.55,27.88,28.01,358500,0
2013-09-25,27.97,28.26,27.24,27.48,520000,0
2013-09-26,27.65,29.24,27.63,29.19,573600,0
2013-09-27,28.74,29.13,25.49,27.23,3778751,0
2013-09-30,26.86,28.35,26.66,28.22,1049608,0
2013-10-01,28.21,28.369,27.76,28.17,459281,0
2013-10-02,27.82,28.95,27.79,28.73,398500,0
2013-10-03,28.75,29.17,27.94,28.37,325900,0
2013-10-04,28.37,28.92,28.03,28.04,452100,0
2013-10-07,27.95,28.3,27.76,27.85,293900,0
2013-10-08,27.83,28.31,27.2,27.28,482200,0
2013-10-09,27.38,27.46,26.68,26.8,389000,0
2013-10-10,27.2,27.84,26.84,27.46,335906,0
2013-10-11,27.34,27.62,27.07,27.45,395063,0
2013-10-14,27.36,29.11,27.25,29.04,699938,0
2013-10-15,29.39,30.47,29.15,29.47,1029600,0
2013-10-16,29.63,30.09,29.48,29.74,311812,0
2013-10-17,29.64,30.5,29.42,30.21,442700,0
2013-10-18,30.53,31.18,30.21,30.88,493900,0
2013-10-21,30.74,31,30.15,30.35,406800,0
2013-10-22,30.53,30.74,29.84,29.87,339200,0
2013-10-23,29.77,30.24,28.91,30.13,431200,0
2013-10-24,30.08,30.38,29.77,29.87,335000,0
2013-10-25,29.99,30.05,29.38,29.79,292000,0
2013-10-28,29.85,31.14,29.64,30.61,651907,0
2013-10-29,30.63,31.69,29.53,29.92,512300,0
2013-10-30,29.86,30.47,29.22,29.23,540100,0
2013-10-31,29,29.18,28.7,28.73,477203,0
2013-11-01,28.65,28.86,28.01,28.4,597400,0
2013-11-04,28.51,28.69,28.15,28.44,640200,0
2013-11-05,28.08,28.66,28.02,28.54,347424,0
2013-11-06,28.68,28.95,27.1,27.24,1005000,0
2013-11-07,33.7,33.73,31.65,33.23,2554600,0
2013-11-08,33.23,33.87,32.87,33.05,1001400,0
2013-11-11,33,33.55,31.86,33.01,729217,0
2013-11-12,32.95,33.82,32.54,33.47,762412,0
2013-11-13,33.1,34.39,33.1,33.67,948787,0
2013-11-14,33.67,33.73,32.08,32.51,915700,0
2013-11-15,32.48,33.03,32.32,32.56,487000,0
2013-11-18,32,32.1,31.35,31.49,916000,0
2013-11-19,31.61,32.57,31.25,32.16,528460,0
2013-11-20,32.24,32.35,31.83,32.22,511200,0
2013-11-21,32.31,32.94,32.15,32.77,436900,0
2013-11-22,32.74,32.93,32.22,32.41,498600,0
2013-11-25,32.39,32.97,32.05,32.4,303500,0
2013-11-26,32.38,32.81,32.31,32.53,483800,0
2013-11-27,32.67,33.29,32.57,33.28,390900,0
2013-11-29,33.26,33.75,33.09,33.09,147752,0
2013-12-02,32.87,35.97,32.87,34.03,782600,0
2013-12-03,33.88,34.6,33.51,34.31,770100,0
2013-12-04,34.24,35.474,34,34.58,903503,0
2013-12-05,34.57,35.37,34.37,34.44,532089,0
2013-12-06,34.59,34.81,33.87,34.65,532300,0
2013-12-09,34.75,34.8,34.05,34.27,552300,0
2013-12-10,34.26,34.26,33.03,33.3,612400,0
2013-12-11,33.48,34.08,33.15,33.56,508400,0
2013-12-12,34,35.08,33.63,34.6,984200,0
2013-12-13,34.56,34.9,34.14,34.5,552700,0
2013-12-16,34.5,34.9,34.06,34.38,443400,0
2013-12-17,34.4,34.5,33.86,34.27,234802,0
2013-12-18,34.47,34.79,34,34.34,761200,0
2013-12-19,34.25,34.59,32.88,33.42,805900,0
2013-12-20,33.61,34.56,33.53,34.37,945000,0
2013-12-23,34.56,34.99,33.61,33.88,505100,0
2013-12-24,33.81,34.2,33.653,34.05,319434,0
2013-12-26,34.11,34.75,33.74,34.62,452900,0
2013-12-27,34.79,35.39,34.64,35.06,364300,0
2013-12-30,35.13,35.77,34.79,35.33,276400,0
2013-12-31,35.29,35.93,35.21,35.41,402100,0
2014-01-02,35.25,35.639,34.132,34.75,582833,0
2014-01-03,34.49,35.15,34.49,34.8,648516,0
2014-01-06,35.02,35.45,34.7,35.01,637400,0
2014-01-07,34.81,35.58,34.81,35.47,507300,0
2014-01-08,35.5,35.58,35.21,35.48,652300,0
2014-01-09,35.47,36.69,35.27,36.64,727300,0
2014-01-10,36.71,37.26,36.5,37.05,802300,0
2014-01-13,36.84,38.13,36.78,37.25,977700,0
2014-01-14,37.55,37.84,36.23,36.92,1020500,0
2014-01-15,37.18,37.38,36.51,37.07,624600,0
2014-01-16,37.1,37.8,36.99,37.63,593073,0
2014-01-17,37.7,37.72,36.92,37.36,762600,0
2014-01-21,37.44,38,37.12,37.68,431900,0
2014-01-22,37.82,38.2,37.13,37.2,445200,0
2014-01-23,37.15,37.15,36.26,36.77,407500,0
2014-01-24,37.02,37.25,35.86,36.68,507257,0
2014-01-27,36.75,37.27,36.14,36.15,959400,0
2014-01-28,36.07,37.35,36,37.1,593559,0
2014-01-29,36.72,37.83,36.53,37.56,791900,0
2014-01-30,37.9,39.26,37.86,39.25,905100,0
2014-01-31,38.87,40.52,38.76,40.46,879539,0
2014-02-03,40.47,41.2,38.92,38.98,869800,0
2014-02-04,41.03,42.16,38.68,38.86,1160587,0
2014-02-05,39.438,40.09,38.621,40,659906,0
2014-02-06,40.03,40.5,38.52,38.72,523656,0
2014-02-07,38.72,39.35,37.28,37.71,1207629,0
2014-02-10,37.76,39.74,37.75,39.73,808462,0
2014-02-11,39.79,40.52,39.28,40.25,585576,0
2014-02-12,40.38,41.3,40.27,41.1,457371,0
2014-02-13,41.1,42.85,40.88,42.56,949252,0
2014-02-14,42.63,43.59,42.075,43.42,999445,0
2014-02-18,43.85,44.2,43.13,43.93,914539,0
2014-02-19,43.97,45.04,43.92,44.53,1103051,0
2014-02-20,44.33,44.34,42.04,43.43,1779419,0
2014-02-21,46.93,47.74,42.55,43.11,1827250,0
2014-02-24,43.25,45.53,43.25,44.96,1500172,0
2014-02-25,44.68,46,44.01,45,1338710,0
2014-02-26,44.81,46.16,44.72,45.46,891140,0
2014-02-27,45.32,46.46,45.12,46.24,566123,0
2014-02-28,46.44,47.1,44.69,45.1,1032670,0
2014-03-03,44.75,45.2,43.6,45.08,833246,0
2014-03-04,45.71,47.62,45.51,46.89,1059207,0
2014-03-05,46.86,49.21,46.5,49.13,1327980,0
2014-03-06,49.71,49.83,47.02,47.54,875878,0
2014-03-07,47.45,47.869,46.28,47.42,573540,0
2014-03-10,47.64,47.64,45.422,46.14,981465,0
2014-03-11,46,47.56,45.38,45.72,1626436,0
2014-03-12,45.01,45.83,44.27,45.82,1066973,0
2014-03-13,45.75,46.99,44.64,45.05,894905,0
2014-03-14,44.8,45.36,43.88,44.7,1076335,0
2014-03-17,44.71,46.02,44.345,45.64,799359,0
2014-03-18,45.84,47.46,45.72,47.42,978485,0
2014-03-19,47.65,47.85,46.49,46.6,572892,0
2014-03-20,46.92,47.13,46.01,46.43,342266,0
2014-03-21,46.3,46.725,43.98,44.49,1088899,0
2014-03-24,44.69,44.95,41.54,43.09,1849139,0
2014-03-25,42.27,44.72,42.21,43.05,1031021,0
2014-03-26,43.13,43.73,42.31,42.31,622100,0
2014-03-27,41.9,42.06,39.84,40.5,1303876,0
2014-03-28,40.37,41.1,39.71,40.04,710393,0
2014-03-31,40.35,41.64,39.67,41.36,646436,0
2014-04-01,41.19,41.75,40.82,41.29,794958,0
2014-04-02,41.52,42.29,40.665,41.95,1071438,0
2014-04-03,42.12,42.46,40.58,40.78,622842,0
2014-04-04,41.66,41.66,37.68,37.99,1438809,0
2014-04-07,37.71,37.84,34.93,35.68,1981059,0
2014-04-08,35.75,37.52,35.51,36.72,1248651,0
2014-04-09,36.81,38.37,36.4,38.28,963762,0
2014-04-10,39.32,39.48,36.02,36.05,1458747,0
2014-04-11,36,36.508,34.59,35.62,1404681,0
2014-04-14,35.86,36.27,34.9,35.29,511195,0
2014-04-15,35.53,35.53,32.28,34.16,1737564,0
2014-04-16,34.18,36.38,34.18,36.03,1089072,0
2014-04-17,36.01,36.99,35.35,36.58,693073,0
2014-04-21,36.7,36.885,35.71,36.07,490246,0
2014-04-22,36.12,36.75,35.83,36.12,545401,0
2014-04-23,36.02,36.3,35.59,36.01,580212,0
2014-04-24,36.29,37,34.02,34.68,1014898,0
2014-04-25,34.42,34.52,33.31,33.38,878240,0
2014-04-28,33.6,33.99,32.02,32.66,771812,0
2014-04-29,32.66,33.95,32.3,32.46,804802,0
2014-04-30,32.46,32.79,31.74,32.44,771884,0
2014-05-01,32.25,33.04,31.87,32.75,1474714,0
2014-05-02,32.69,33.94,28.09,31.845,3337495,0
2014-05-05,31.01,31.92,30.9,31.49,1246049,0
2014-05-06,31.27,31.76,30.47,30.5,891600,0
2014-05-07,30.4,30.53,28.68,29.68,1435730,0
2014-05-08,29.67,30.8,29.36,30.1,1244590,0
2014-05-09,29.82,31.55,29.54,31.52,1156740,0
2014-05-12,31.52,32.66,31.42,32.09,953484,0
2014-05-13,31.84,32.66,31.48,31.86,865252,0
2014-05-14,31.7,32.75,31.49,31.81,838224,0
2014-05-15,31.55,31.84,30.78,31.75,794107,0
2014-05-16,31.73,32.63,31.55,32.42,1219751,0
2014-05-19,32.39,32.87,32.01,32.56,947618,0
2014-05-20,32.35,32.57,31.05,31.3,983895,0
2014-05-21,31.67,32.89,31.54,31.93,880149,0
2014-05-22,31.97,32.69,31.85,32.35,597375,0
2014-05-23,32.39,33.41,32.07,33.18,617123,0
2014-05-27,33.46,34.58,33.05,34.56,784895,0
2014-05-28,34.6,34.98,34.17,34.18,780361,0
2014-05-29,34.23,34.56,34.17,34.42,614801,0
2014-05-30,34.43,34.65,33.58,33.76,795997,0
2014-06-02,33.64,33.79,32.48,33.24,447891,0
2014-06-03,32.78,33.17,32.14,32.58,580453,0
2014-06-04,33.76,34.91,33.25,34.88,1144224,0
2014-06-05,35.54,36.48,35.5,36.13,890428,0
2014-06-06,36.6,36.73,36.04,36.72,663140,0
2014-06-09,36.55,37.48,36.37,37.38,838915,0
2014-06-10,37.18,37.52,36.51,37.08,662500,0
2014-06-11,36.84,36.955,35.91,36.23,453184,0
2014-06-12,36.13,36.49,35.46,36.01,555593,0
2014-06-13,36.19,37.058,35.29,36,518076,0
2014-06-16,36.15,37.87,36.038,37.83,817495,0
2014-06-17,37.95,39.98,37.244,39.215,1320233,0
2014-06-18,39.09,39.91,39.03,39.89,795479,0
2014-06-19,39.92,40.02,39.33,39.99,519531,0
2014-06-20,39.67,41.06,39.67,41,1022859,0
2014-06-23,40.97,41.55,40.525,40.91,788399,0
2014-06-24,40.61,41.59,40.59,40.74,643525,0
2014-06-25,40.49,40.98,40.2,40.81,519563,0
2014-06-26,40.88,40.98,40.15,40.4,559629,0
2014-06-27,40.17,40.25,39.34,39.65,1016446,0
2014-06-30,39.5,40.21,39.43,39.66,902195,0
2014-07-01,39.93,40.08,39.37,39.68,1416899,0
2014-07-02,39.71,40.51,39.5,39.73,550900,0
2014-07-03,40,40.1,39.35,39.83,235891,0
2014-07-07,39.68,39.68,37.84,37.93,694141,0
2014-07-08,37.74,37.82,35.24,35.35,1196844,0
2014-07-09,35.38,36.3,35.38,36.17,589128,0
2014-07-10,34.92,36.39,34.67,35.93,423500,0
2014-07-11,35.81,36.74,35.6,36.61,533658,0
2014-07-14,37.09,37.17,36.27,37,453277,0
2014-07-15,37.08,37.43,36.286,36.41,560197,0
2014-07-16,36.65,36.82,36.01,36.53,498385,0
2014-07-17,36.14,36.85,35.71,35.88,711088,0
2014-07-18,35.72,36.8,35.5,36.72,564144,0
2014-07-21,36.45,37.28,36.12,36.95,433080,0
2014-07-22,37.21,38.38,36.95,37.83,485322,0
2014-07-23,37.9,38.57,37.88,38.5,555578,0
2014-07-24,38.42,38.78,38.05,38.43,557031,0
2014-07-25,38.03,39.29,37.86,39.05,763111,0
2014-07-28,39.2,39.44,38.1,39.31,715368,0
2014-07-29,39.31,40.38,39,39.88,793290,0
2014-07-30,40.2,40.94,39.61,40.11,776533,0
2014-07-31,39.42,39.56,37.66,37.68,743596,0
2014-08-01,37.72,38.17,36.53,37.23,819227,0
2014-08-04,37.48,38.58,37.19,38.42,616020,0
2014-08-05,38.26,39.49,37.948,39.1,563991,0
2014-08-06,38.61,39.5,38.15,38.21,888561,0
2014-08-07,40.24,43.98,39.82,43.41,2590973,0
2014-08-08,43.25,44.43,43.02,44.25,1047879,0
2014-08-11,44.51,44.94,43.77,43.85,901981,0
2014-08-12,43.71,43.93,42.78,42.89,713681,0
2014-08-13,43.14,44.27,42.6,43.89,566678,0
2014-08-14,43.67,44.44,43.36,43.93,487287,0
2014-08-15,44.37,44.37,42.89,43.62,451070,0
2014-08-18,43.9,44.42,43.5,44.41,577751,0
2014-08-19,44.37,45.45,44.303,44.92,825424,0
2014-08-20,44.64,44.91,43.62,44.14,427892,0
2014-08-21,44.2,44.23,42.975,43.54,692515,0
2014-08-22,43.61,44.81,43,44.08,686798,0
2014-08-25,44.78,44.78,43.54,43.91,364197,0
2014-08-26,43.85,46.37,43.83,45.89,985545,0
2014-08-27,45.59,46.12,44.93,45.18,663270,0
2014-08-28,44.87,45.42,44.14,44.28,448339,0
2014-08-29,44.02,44.93,44.02,44.2,330970,0
2014-09-02,44.53,44.94,44.02,44.82,519781,0
2014-09-03,44.62,44.65,43.32,43.58,966891,0
2014-09-04,43.54,43.949,42.5,42.68,811145,0
2014-09-05,42.53,43.21,41.92,42.85,428875,0
2014-09-08,42.68,43.29,42.59,43.19,430790,0
2014-09-09,43.23,43.53,42.34,42.5,536888,0
2014-09-10,42.64,43.62,42.54,43.3,672387,0
2014-09-11,42.88,43.85,42.53,43.69,606294,0
2014-09-12,43.56,44.07,42.46,42.51,768378,0
2014-09-15,42.6,42.6,40.562,40.83,726900,0
2014-09-16,40.8,41.48,40.363,41.07,528730,0
2014-09-17,41.03,41.8,40.837,41.56,581611,0
2014-09-18,41.88,42.62,41.55,42.25,441618,0
2014-09-19,42.42,42.48,41.47,41.78,747551,0
2014-09-22,41.58,41.65,39.9,40.45,591695,0
2014-09-23,40.18,40.79,39.91,40.34,759945,0
2014-09-24,40.52,41.63,40.12,41.38,457207,0
2014-09-25,41.33,41.33,40.35,40.59,455286,0
2014-09-26,40.69,41.19,40.59,41,279367,0
2014-09-29,40.5,41.67,40.12,41.39,390074,0
2014-09-30,41.22,41.43,39.98,39.99,578649,0
2014-10-01,39.78,39.84,38.8,39.08,715916,0
2014-10-02,39.06,41.02,38.77,40.65,516428,0
2014-10-03,41.25,42.93,41.18,42.59,683438,0
2014-10-06,42.82,42.99,41.24,41.25,524183,0
2014-10-07,40.63,41.14,40.26,40.37,458246,0
2014-10-08,40.34,42.05,40,41.93,489294,0
2014-10-09,41.89,42.52,40.65,40.67,410080,0
2014-10-10,40.4,42.04,40.29,40.5,515757,0
2014-10-13,40.62,41.72,39.65,40.52,653195,0
2014-10-14,40.55,41.68,40.55,40.99,491390,0
2014-10-15,40.33,41.93,38.91,41.49,799842,0
2014-10-16,40.85,42.42,40.6,41.38,601262,0
2014-10-17,42.02,42.02,40.64,40.66,445587,0
2014-10-20,40.55,42.19,40.39,42,537751,0
2014-10-21,42.88,44.14,42.49,44.08,544095,0
2014-10-22,44.15,44.58,42.12,42.84,662058,0
2014-10-23,43.33,44.53,42.83,44.08,499159,0
2014-10-24,44.22,44.53,43.15,43.31,598154,0
2014-10-27,43.31,43.31,42.57,43.1,508420,0
2014-10-28,43.25,44.53,43.18,44.16,997726,0
2014-10-29,44.27,44.86,44.145,44.5,558850,0
2014-10-30,44.39,45.5,43.95,44.77,655118,0
2014-10-31,46,46.24,44.92,44.95,589471,0
2014-11-03,45.15,45.15,43.85,43.96,623356,0
2014-11-04,44.29,45.4,44.1,44.48,788466,0
2014-11-05,45,45.17,43.89,44,478008,0
2014-11-06,43.46,44.77,43.45,44.63,1172473,0
2014-11-07,46.79,52.08,46.61,50.93,2408606,0
2014-11-10,50.79,53.5,50.07,53.5,1247952,0
2014-11-11,53.08,54,52.5,53.14,845993,0
2014-11-12,52.7,54.17,52.65,54.01,594054,0
2014-11-13,53.5,54.5,53.36,53.63,473967,0
2014-11-14,53.4,53.62,52.25,52.73,522158,0
2014-11-17,52.78,53.08,51.67,51.74,518319,0
2014-11-18,51.57,52.6,51.48,51.59,675338,0
2014-11-19,51.56,51.742,50.43,50.48,561853,0
2014-11-20,50.33,51.1,50.1,50.85,378577,0
2014-11-21,51.72,51.72,49.84,50.37,738976,0
2014-11-24,50.41,51.26,50.06,51.18,804929,0
2014-11-25,51.41,51.8,50.43,50.71,643029,0
2014-11-26,50.83,51.54,50.63,51.35,436725,0
2014-11-28,52.17,52.24,51.35,51.46,418078,0
2014-12-01,50.99,52,50.54,51.3,801844,0
2014-12-02,51.41,53.48,51.4,53.45,683055,0
2014-12-03,53.45,55.15,53.17,54.5,690026,0
2014-12-04,54.31,55.09,53.9,54.59,627441,0
2014-12-05,54.55,55.7,54.48,55.31,630782,0
2014-12-08,55.36,56.6,54.67,56.06,697977,0
2014-12-09,55.48,58.32,55.47,58.3,647841,0
2014-12-10,58.14,58.15,55.5,55.54,770910,0
2014-12-11,55.66,55.94,54.1,54.33,840319,0
2014-12-12,53.63,54.63,53.01,53.66,803058,0
2014-12-15,53.72,54.19,52.4,52.85,747640,0
2014-12-16,53.07,54.24,52.601,53.26,420795,0
2014-12-17,53.74,55.84,53.08,55.74,556103,0
2014-12-18,56.61,56.88,55.82,56.85,549751,0
2014-12-19,56.92,57.2,56.275,56.55,706613,0
2014-12-22,56.77,56.78,56.1,56.44,377534,0
2014-12-23,56.73,56.9,53.52,53.95,807343,0
2014-12-24,54.31,55.5,53.96,54.94,247121,0
2014-12-26,55.07,55.6,54.7,55.15,196083,0
2014-12-29,55.92,56.68,55.44,56.13,398440,0
2014-12-30,55.78,56.215,54.765,55.2,341103,0
2014-12-31,55.36,56.38,54.97,55.05,365181,0
2015-01-02,55.62,56.61,54.22,54.51,401891,0
2015-01-05,54.09,56.08,54.09,55.46,542824,0
2015-01-06,55.2,55.79,53.9,54.21,819649,0
2015-01-07,54.63,55.61,53.3,55.6,667941,0
2015-01-08,56.24,58.63,55.6,58.37,915464,0
2015-01-09,58.53,58.934,57.43,58.19,541551,0
2015-01-12,58.43,59.48,58.42,59.03,820674,0
2015-01-13,60.51,62.85,59.15,59.99,1034534,0
2015-01-14,59.5,60.535,58.8,59.14,654366,0
2015-01-15,59.45,59.62,56.93,57.42,555068,0
2015-01-16,57.32,59.036,56.56,58.97,409155,0
2015-01-20,59.2,59.25,56.64,57.5,873288,0
2015-01-21,57.15,57.83,55.95,56.24,538041,0
2015-01-22,56.81,58.11,55.93,58.11,713058,0
2015-01-23,57.46,58.76,57.13,57.94,551974,0
2015-01-26,58.97,62.81,58.58,62.78,1388125,0
2015-01-27,62.27,63.56,61.82,62.32,805611,0
2015-01-28,62.88,63.43,60.36,60.59,879932,0
2015-01-29,60.6,61,59.4,61,610869,0
2015-01-30,60.49,61.35,59.68,59.78,499805,0
2015-02-02,60,61.43,59.9,61.31,971993,0
2015-02-03,61.34,61.84,59.94,61.22,659505,0
2015-02-04,61.01,61.8,60.53,60.99,378306,0
2015-02-05,61.27,62.06,60.87,62.015,450065,0
2015-02-06,62.32,63.65,61.63,62.48,442906,0
2015-02-09,62.44,63.25,60.75,61.59,542393,0
2015-02-10,62.31,62.8,60.69,62.69,495875,0
2015-02-11,62.71,63.98,62.4,63.39,391535,0
2015-02-12,63.79,63.97,61.79,61.94,737853,0
2015-02-13,62.12,63.07,61.88,62.68,366738,0
2015-02-17,63.13,63.13,61.4,62.41,387079,0
2015-02-18,62,62.68,61.3,62.61,485613,0
2015-02-19,62.56,63.37,62.31,63.04,311100,0
2015-02-20,63.14,64.44,62.32,64.42,381186,0
2015-02-23,64.64,64.64,62.77,63.53,452340,0
2015-02-24,63.47,63.47,61.07,61.61,613969,0
2015-02-25,61.93,63.36,61.06,63.34,962042,0
2015-02-26,63.34,63.63,60.15,61.96,1253018,0
2015-02-27,62.03,62.96,60.52,60.74,629089,0
2015-03-02,60.6,61.01,59.08,59.66,1119200,0
2015-03-03,59.05,59.73,57.44,59.05,1031500,0
2015-03-04,58.87,60.19,58.1,59.88,732100,0
2015-03-05,60,60.85,59.77,60.55,547200,0
2015-03-06,59.8,60.35,59.02,59.59,638100,0
2015-03-09,59.87,59.93,58.43,59.61,760700,0
2015-03-10,58.99,59.45,57.88,58.5,1282600,0
2015-03-11,58.51,60.03,57.95,59.91,836800,0
2015-03-12,58.92,60,57.9,59.72,1234700,0
2015-03-13,59.02,60.23,59.02,60.03,895800,0
2015-03-16,60.56,64,60.52,63,970300,0
2015-03-17,62.91,63.3,61.9,62.31,346000,0
2015-03-18,62.36,63.5,61.44,62.5,581600,0
2015-03-19,62.28,63.67,61.97,63.44,385100,0
2015-03-20,63.48,64,61.62,61.97,756300,0
2015-03-23,61.72,61.85,60.87,61.53,619400,0
2015-03-24,62,62.39,61,61.22,415700,0
2015-03-25,61.84,61.84,59.5,59.77,646100,0
2015-03-26,59.56,59.74,57.82,58.37,705000,0
2015-03-27,58.25,60.56,58.25,60.16,482100,0
2015-03-30,60.81,62.54,60.45,61.98,667700,0
2015-03-31,61.69,62.86,61.4,62.34,817810,0
2015-04-01,61.88,62.18,60.8,61.49,673200,0
2015-04-02,61.62,62.99,61,62.95,649500,0
2015-04-06,62.33,63.57,62,63.38,609500,0
2015-04-07,63.195,64.2,63.03,63.21,624186,0
2015-04-08,63.02,64.5,62.88,64.21,706000,0
2015-04-09,64.27,65.19,63.95,65,776278,0
2015-04-10,65.3,68.49,65.02,67.89,1310600,0
2015-04-13,67.98,68.91,66.78,67.42,666300,0
2015-04-14,67.43,68.11,66.77,67.9,406300,0
2015-04-15,68.01,68.79,67.18,68.49,691014,0
2015-04-16,68.59,68.84,67.39,67.93,538132,0
2015-04-17,67.27,67.63,66.68,67.4,443600,0
2015-04-20,68.23,68.7,67.16,68.42,498226,0
2015-04-21,68.66,70.539,68.14,70.33,562122,0
2015-04-22,70.4,70.88,68.61,69.28,626621,0
2015-04-23,69.26,71.24,69.02,70.56,1041100,0
2015-04-24,70.81,71.033,69.2,69.43,650241,0
2015-04-27,69.56,70.12,66.58,67.56,881100,0
2015-04-28,67.55,68.65,65.8,68.03,880507,0
2015-04-29,67.35,68.33,66.25,67.13,1374300,0
2015-04-30,66.2,69.65,65.8,67.57,1552800,0
2015-05-01,68.16,68.48,66.56,67.12,907000,0
2015-05-04,66.74,68.63,66.66,68.19,790900,0
2015-05-05,67.81,68.49,65.76,66.2,713200,0
2015-05-06,66.24,66.74,65.39,66.32,497161,0
2015-05-07,66.11,68.36,65.9,67.48,705359,0
2015-05-08,68.23,68.98,67.16,67.9,617000,0
2015-05-11,67.76,68.72,67.4,67.6,458800,0
2015-05-12,67.01,68.58,66.15,68.08,570472,0
2015-05-13,68.21,68.26,66.5,67.77,367000,0
2015-05-14,68.03,69.8,66.55,68.93,569600,0
2015-05-15,69.01,69.22,67.72,68.39,290148,0
2015-05-18,68.3,70.37,67.93,70.1,480080,0
2015-05-19,70,70.38,69.27,69.79,439684,0
2015-05-20,70.21,70.34,68.74,69.17,346800,0
2015-05-21,68.97,69.21,67.78,68.25,457700,0
2015-05-22,68.13,68.88,67.88,68.68,474700,0
2015-05-26,68,69.16,67.68,68.65,574504,0
2015-05-27,68.63,71.73,68.22,71.64,847200,0
2015-05-28,71.44,71.8,70.36,71.27,680101,0
2015-05-29,71,72.72,70.75,71.72,704900,0
2015-06-01,71.61,73,71.19,72.35,566264,0
2015-06-02,72.03,73.39,71.5,72.59,481133,0
2015-06-03,72.93,72.99,71.84,72.48,453500,0
2015-06-04,72.11,72.39,70.59,71.86,652300,0
2015-06-05,71.96,72.87,71.43,72.61,619700,0
2015-06-08,72.47,72.83,71.56,71.74,491900,0
2015-06-09,71.89,71.89,70.02,70.9,611071,0
2015-06-10,71.42,72.5,70.59,72.17,544119,0
2015-06-11,72.27,73.5,71.95,73.39,409406,0
2015-06-12,73.05,73.35,72.1,72.44,662600,0
2015-06-15,71.39,72.47,70.02,72.37,701900,0
2015-06-16,72.02,73.34,71.8,72.79,488200,0
2015-06-17,73.06,75.49,73.02,74.97,827800,0
2015-06-18,75.02,77.67,75.02,77.4,938100,0
2015-06-19,77.63,77.98,76.87,77.62,889800,0
2015-06-22,78.38,78.38,77.04,77.81,647100,0
2015-06-23,77.8,78,77.25,77.93,708562,0
2015-06-24,77.97,78.1,76.76,77.1,805300,0
2015-06-25,77.74,78.17,77.02,77.76,825100,0
2015-06-26,78.17,79.99,77.55,79.6,10387100,0
2015-06-29,78.49,80.57,77.93,79.1,1442800,0
2015-06-30,79.9,80.23,79.36,79.98,1282746,0
2015-07-01,80.57,81.4,79.31,79.77,1116200,0
2015-07-02,79.88,80.1,78.93,79.36,916300,0
2015-07-06,78.78,80.39,78,79.71,2299500,0
2015-07-07,79.95,81.17,78,81.07,1173500,0
2015-07-08,81.62,81.62,79.05,79.51,817300,0
2015-07-09,80.16,80.78,79.96,80.16,892500,0
2015-07-10,81.03,81.54,80.56,81.45,900800,0
2015-07-13,82.26,83.11,81.64,82.01,784800,0
2015-07-14,82.07,82.98,81.82,82.26,541076,0
2015-07-15,82.34,82.605,80.59,80.91,651420,0
2015-07-16,81.29,83.83,81.28,83.67,969800,0
2015-07-17,83.73,84.08,82.94,83.79,370900,0
2015-07-20,84.21,84.32,83.12,83.48,408100,0
2015-07-21,83.48,84.61,82.55,84.53,667400,0
2015-07-22,84.05,85.78,84.05,85.41,477400,0
2015-07-23,85.37,86.2,84.58,85.13,414600,0
2015-07-24,84.82,85.45,82.81,83.09,506300,0
2015-07-27,82.46,82.5,80.8,81.7,963200,0
2015-07-28,82.38,83.5,80.88,83.41,581600,0
2015-07-29,83.6,83.92,81.77,83.56,515100,0
2015-07-30,83.39,84.28,82,83.92,437300,0
2015-07-31,84.5,86.08,83.46,84.65,497800,0
2015-08-03,85,85.77,83.335,84.53,442587,0
2015-08-04,84.68,85.57,84.1,84.93,622200,0
2015-08-05,85.13,87,84.7,85.95,1593400,0
2015-08-06,94.7,97.58,91.46,93.31,3661787,0
2015-08-07,92.49,93.11,90.62,91.76,944600,0
2015-08-10,91.48,92.19,89.52,90.29,912500,0
2015-08-11,92,96.19,91.4,95.91,1460684,0
2015-08-12,94.97,96.23,93.69,95.82,684300,0
2015-08-13,96.09,98.29,95.32,97.07,780000,0
2015-08-14,98.01,98.85,97.24,98.18,660500,0
2015-08-17,98.32,98.43,95.27,98.11,736600,0
2015-08-18,97.45,98.8,96.52,96.66,657800,0
2015-08-19,96.4,97.01,94,95.5,754800,0
2015-08-20,94.5,94.98,90.5,90.58,1016300,0
2015-08-21,89.79,90.9,88.34,90.01,1442800,0
2015-08-24,78.59,87.82,76.46,85.49,1778328,0
2015-08-25,92,92.31,87,89.57,2014700,0
2015-08-26,91.64,91.99,89.16,91.53,1443200,0
2015-08-27,93.59,94.95,92,93.74,1378000,0
2015-08-28,92.81,95.67,92.81,94.19,1069000,0
2015-08-31,93.3,96.24,93.1,94.14,1258800,0
2015-09-01,90.98,92.27,87.39,87.82,1356900,0
2015-09-02,89.19,90.02,87.44,89.37,609600,0
2015-09-03,89.89,90.64,87.82,88.01,716900,0
2015-09-04,87,88.98,86.65,88.31,527400,0
2015-09-08,89.89,91.37,88.8,91.05,668900,0
2015-09-09,91.7,91.9,90.25,90.84,901200,0
2015-09-10,90.48,97.8,90.316,96.43,1779674,0
2015-09-11,95.67,97.95,94.41,97.41,1036500,0
2015-09-14,97.91,98.57,95.03,95.73,818900,0
2015-09-15,96,97.1,95.33,96.72,532900,0
2015-09-16,96.59,97.67,95.61,97.47,586300,0
2015-09-17,98.12,103.29,97.68,101.91,1966406,0
2015-09-18,100.23,102.67,99.91,100,1635100,0
2015-09-21,101.09,101.6,98.35,99.89,761700,0
2015-09-22,98.96,98.96,96.25,97.45,686200,0
2015-09-23,97.33,100.72,96.28,100.55,887779,0
2015-09-24,100.11,100.21,95.55,97.04,842104,0
2015-09-25,98.24,98.28,90.79,92.06,1070700,0
2015-09-28,90.24,91.42,82.24,84.83,1903583,0
2015-09-29,84.58,86.58,82.06,82.99,1171800,0
2015-09-30,84.3,85.97,83.46,85.86,1306200,0
2015-10-01,85.61,86.02,83.83,85.68,1432100,0
2015-10-02,86.35,86.97,83.68,86.71,986300,0
2015-10-05,87.35,88.73,83.61,84.56,1427495,0
2015-10-06,84.79,84.79,78.27,80.12,1463700,0
2015-10-07,80.42,80.65,77.73,78.66,1818287,0
2015-10-08,78.59,79.2,74.75,77.99,1363900,0
2015-10-09,78.44,78.47,76.14,77.55,847100,0
2015-10-12,77.53,79.14,75.91,77.96,738868,0
2015-10-13,76.94,77.27,75.15,75.44,1149200,0
2015-10-14,74.99,75.18,70.29,70.65,2264200,0
2015-10-15,79.82,85.4,76.49,84.35,4275400,0
2015-10-16,84.39,86.15,82.13,83.28,2134900,0
2015-10-19,83.38,84.9,82.16,83.25,926823,0
2015-10-20,82.74,83.87,79.55,80.58,776400,0
2015-10-21,81.1,82.45,77.62,79.61,869400,0
2015-10-22,80.2,80.65,75.64,78.04,1259500,0
2015-10-23,78.43,82.63,78,82.5,1199200,0
2015-10-26,82.13,84.06,81.12,82.52,890200,0
2015-10-27,81.79,83.83,81.16,83.59,717100,0
2015-10-28,83.68,84.83,81.84,84.07,688900,0
2015-10-29,83.78,84.5,81.6,82.45,517800,0
2015-10-30,82.64,84.21,81.71,83.32,659400,0
2015-11-02,84.59,87.33,84.06,86.81,1116583,0
2015-11-03,86.21,88.76,84.56,87.43,1080800,0
2015-11-04,87.39,88.64,86,87.05,649651,0
2015-11-05,80.62,85.89,80.62,84.81,1351200,0
2015-11-06,84.76,85.07,83.19,84.72,820400,0
2015-11-09,83.96,85.24,83.01,85.03,917769,0
2015-11-10,85.04,85.75,83.97,84.92,745000,0
2015-11-11,85.51,86.07,84.06,84.74,526300,0
2015-11-12,84.31,84.43,82.91,83.39,460100,0
2015-11-13,82.93,85.23,82.68,84.42,639200,0
2015-11-16,84.51,84.8,82.26,83,511300,0
2015-11-17,82.93,83.88,82.48,82.91,449900,0
2015-11-18,83.41,85.15,82.62,84.98,490600,0
2015-11-19,84.8,86.33,84.43,84.61,616300,0
2015-11-20,85.1,87.98,85.1,86.29,784200,0
2015-11-23,85.83,86.83,85.31,86.27,451100,0
2015-11-24,86.25,86.95,85.6,86.86,555500,0
2015-11-25,87,88.13,87,87.4,314900,0
2015-11-27,87.43,89.44,87.43,88.83,211100,0
2015-11-30,88.59,88.63,84.28,85.02,654300,0
2015-12-01,84.46,86.39,84.35,86.17,549684,0
2015-12-02,86.38,87.32,85.95,86.22,418598,0
2015-12-03,86.42,87.16,83.5,83.94,559445,0
2015-12-04,84.54,87.87,84.54,87.77,585900,0
2015-12-07,87.38,87.71,86.4,87.23,452200,0
2015-12-08,86.61,87.93,86.3,87.27,431032,0
2015-12-09,86.78,86.97,84.72,85.25,474700,0
2015-12-10,85.43,85.98,83.8,84.96,579100,0
2015-12-11,84.08,84.75,81.35,81.77,530200,0
2015-12-14,81.68,83.46,81.665,82.96,392912,0
2015-12-15,83.56,83.99,78.5,79.18,1009200,0
2015-12-16,80.05,82.48,79.98,82.02,780900,0
2015-12-17,82.3,82.98,81.43,81.73,484000,0
2015-12-18,81.79,83.45,81.06,82.11,675900,0
2015-12-21,82.35,83.36,81.45,81.63,427400,0
2015-12-22,81.91,82.68,79.78,82.57,514813,0
2015-12-23,82.66,82.92,81.46,81.87,420600,0
2015-12-24,81.2,81.65,80.26,81.13,293493,0
2015-12-28,81.06,81.79,80.5,81.7,318619,0
2015-12-29,81.7,83.23,81.47,82.33,351252,0
2015-12-30,82.17,83.04,81.75,82.36,457283,0
2015-12-31,81.86,83.03,81.4,81.9,832782,0
2016-01-04,80.28,80.3304,77.7711,78.49,883504,0
2016-01-05,78.59,80.98,78.5,80.76,692266,0
2016-01-06,79.44,80.74,78.82,79.39,1074049,0
2016-01-07,78.88,81.93,78.12,81.79,993281,0
2016-01-08,82.79,83.87,79.4,79.6,662579,0
2016-01-11,80.42,80.61,76.32,77.82,763087,0
2016-01-12,78.29,82.06,77.77,77.89,1174474,0
2016-01-13,77.67,78.19,70.15,71.32,1461953,0
2016-01-14,71.5,73.88,66.31,72.4,1463009,0
2016-01-15,70,70.8799,68.41,70.24,1046082,0
2016-01-19,70.49,72.93,70.36,72.43,1191300,0
2016-01-20,71.36,75.3,70.35,74.04,1432473,0
2016-01-21,73.97,74.73,72.44,72.48,560138,0
2016-01-22,72.56,74.32,72.03,74.02,450945,0
2016-01-25,73.76,74.03,72.44,72.66,296146,0
2016-01-26,72.89,73.59,70.87,73.21,439832,0
2016-01-27,73.09,74.22,71.05,71.32,349362,0
2016-01-28,74.56,74.56,68.18,69.54,940948,0
2016-01-29,69.36,72.19,69.36,71.28,474381,0
2016-02-01,71.01,72.41,70.023,72.03,323396,0
2016-02-02,71.22,72.835,70.28,70.64,398137,0
2016-02-03,70.55,71.635,68.8,69.89,578153,0
2016-02-04,70.04,71.295,69.105,70.63,421840,0
2016-02-05,70.54,71.755,61.4,61.98,2620423,0
2016-02-08,59.94,59.98,47.92,53.72,5013272,0
2016-02-09,52.92,55.87,51.45,53.38,1728864,0
2016-02-10,54,58.85,53.75,58.26,1648867,0
2016-02-11,56.53,58.15,55.34,56.25,905804,0
2016-02-12,57.34,57.49,54.5,56.12,660492,0
2016-02-16,56.83,60.37,56.23,59.26,825870,0
2016-02-17,59.75,62.5,59.07,61.82,941099,0
2016-02-18,62.34,63.19,61.5,61.7,715222,0
2016-02-19,61.16,64.19,60.5,63.19,772469,0
2016-02-22,63.65,64.54,62.995,63.57,847423,0
2016-02-23,63.57,66.2999,62.87,63.27,631427,0
2016-02-24,60.04,64.9,56.52,64.45,1682789,0
2016-02-25,64.91,68.14,64.91,67.21,1126519,0
2016-02-26,67.25,68.68,64.92,65.92,571517,0
2016-02-29,66.17,67.85,64.69,65.06,455498,0
2016-03-01,65.87,65.87,63.71,65.65,581896,0
2016-03-02,65.83,66.49,64.76,65.76,805667,0
2016-03-03,65.41,66.52,64.54,66.4,422115,0
2016-03-04,66.26,67.8,66.108,66.83,437665,0
2016-03-07,66.66,68.87,66.23,68.38,631866,0
2016-03-08,67.88,68.91,65.88,66.1,489388,0
2016-03-09,66.19,66.2868,62.381,64.53,1078828,0
2016-03-10,64.53,65.29,61.26,62.61,1444262,0
2016-03-11,63.44,65.43,63.09,65.15,580535,0
2016-03-14,62.47,64.59,62.47,64.04,927346,0
2016-03-15,63.38,63.62,61.82,61.96,1000630,0
2016-03-16,61.98,62.97,59.94,60.24,665640,0
2016-03-17,60.04,60.56,58.45,59.4,781257,0
2016-03-18,59.7,61.27,58.88,60.73,743817,0
2016-03-21,60.18,61.17,59.28,59.51,601424,0
2016-03-22,59.42,63.17,59.42,62.69,815953,0
2016-03-23,62.07,62.28,61.02,61.15,547990,0
2016-03-24,60.56,60.74,59.19,59.96,434027,0
2016-03-28,59.74,60.01,59.032,59.46,559634,0
2016-03-29,60,63.24,58.9,62.88,874283,0
2016-03-30,63.22,66.25,63.22,65.5,980392,0
2016-03-31,65.22,69.12,65.1,67.91,1171109,0
2016-04-01,67.46,69.37,66,67.63,952269,0
2016-04-04,68.15,72.11,67.63,70.49,1324087,0
2016-04-05,69.5,69.88,67.56,67.79,603240,0
2016-04-06,67.36,68.98,67.32,68.72,508814,0
2016-04-07,68.35,68.98,67.81,68.43,501129,0
2016-04-08,69.01,69.43,67.01,68.08,389550,0
2016-04-11,68,68.27,66.49,66.8,488085,0
2016-04-12,66.52,66.7899,64.14,65.29,814743,0
2016-04-13,65.53,66.45,64.9,65.87,670997,0
2016-04-14,65.75,67.9,65.6,67.04,614266,0
2016-04-15,67.07,67.59,66.13,66.81,367137,0
2016-04-18,66.38,68.035,66.2801,67.66,368371,0
2016-04-19,67.7,67.9,66.52,66.8,524056,0
2016-04-20,66.9,67.56,65.9,67.06,312369,0
2016-04-21,67.27,68.09,67.08,67.68,447398,0
2016-04-22,67.5,68.87,67.5,68.43,395487,0
2016-04-25,68.31,69.78,68.27,69.13,527115,0
2016-04-26,69.1,69.87,68.515,69.86,410311,0
2016-04-27,69.07,70.8,67.8,68.41,763304,0
2016-04-28,67.04,69,65.7,65.96,1503512,0
2016-04-29,65.67,65.67,62.64,64.38,1023468,0
2016-05-02,64.12,65.89,63.59,65.1,700640,0
2016-05-03,63.8,64.92,62.15,63.08,1948678,0
2016-05-04,62.77,62.77,61.07,61.4,644183,0
2016-05-05,61.28,61.86,60.84,61.4,807289,0
2016-05-06,61.36,61.82,60.07,61.31,634029,0
2016-05-09,61.2,62.95,61.09,62.44,765151,0
2016-05-10,62.93,62.94,61.7,62.49,442406,0
2016-05-11,62.87,64.8,62.67,63.45,697264,0
2016-05-12,63.85,63.94,60.3,61.16,581056,0
2016-05-13,60.88,61.43,60.13,60.63,509926,0
2016-05-16,60.95,62.95,60.81,62.8,720621,0
2016-05-17,62.59,63.22,61.6,61.91,538915,0
2016-05-18,61.8,62.11,61.0911,61.84,542799,0
2016-05-19,61.63,63.17,61.18,62.27,618618,0
2016-05-20,62.7,64.08,62.435,63.82,607263,0
2016-05-23,63.15,64.41,62.88,63.48,928218,0
2016-05-24,63.93,65.72,62.85,65.01,686885,0
2016-05-25,64.78,65.74,64.26,65.32,634052,0
2016-05-26,65.21,65.21,62.91,63.15,708056,0
2016-05-27,63.07,65.43,62.3,65.29,877728,0
2016-05-31,65.25,65.29,63.59,64.49,778313,0
2016-06-01,63.51,65.6,62.68,64.75,1299416,0
2016-06-02,64.59,67.67,63.59,67.67,850764,0
2016-06-03,67.53,67.92,66.57,67.51,673086,0
2016-06-06,66.87,68.9,66.59,68.57,429662,0
2016-06-07,68.29,69.08,68.02,69.06,1014342,0
2016-06-08,69.06,73.46,68.2784,73.34,1569320,0
2016-06-09,73.33,74.71,71.48,72.67,1045443,0
2016-06-10,72.27,72.94,71.13,71.91,743208,0
2016-06-13,71.44,74.85,70.58,72.08,983671,0
2016-06-14,72.23,73.8,71.1708,73.4,877533,0
2016-06-15,73.8,74.8,72.57,72.95,945940,0
2016-06-16,72.7,72.91,71.48,72.49,654412,0
2016-06-17,72.35,72.87,71.61,72.6,495294,0
2016-06-20,74.89,77.62,73.925,77.24,1702009,0
2016-06-21,77.74,77.74,75.55,77.51,1043781,0
2016-06-22,77.33,77.77,76.17,77.49,732855,0
2016-06-23,77.75,78.17,76.46,77.59,1159338,0
2016-06-24,74.66,77.83,73.17,77.46,1356305,0
2016-06-27,76.83,77.46,74.59,75.91,901808,0
2016-06-28,76.5,78.3175,76.22,78.04,747345,0
2016-06-29,78.1,81.23,78.01,79,1151932,0
2016-06-30,79.26,79.88,78.34,79.33,1125338,0
2016-07-01,79.62,80.22,78.98,79.63,446957,0
2016-07-05,79.52,79.52,78.48,79.05,717255,0
2016-07-06,79,79.15,77.97,78.69,831433,0
2016-07-07,78.58,78.88,76.211,78.21,718071,0
2016-07-08,79,79,77.29,78.87,949506,0
2016-07-11,79.49,79.82,78.64,79.4,627985,0
2016-07-12,79.9,81,79.4,79.8,509792,0
2016-07-13,80.12,80.47,79.04,79.33,448463,0
2016-07-14,80.02,80.08,77.04,78.11,772020,0
2016-07-15,78.1,78.5,76.76,77.55,650700,0
2016-07-18,78.3,78.52,76.76,78.19,1087584,0
2016-07-19,79.2,86.35,78.95,83.04,2346203,0
2016-07-20,83.89,85.12,83.54,84.63,794721,0
2016-07-22,87.96,89.05,86.31,87.89,1949625,0
2016-07-25,87.64,87.859,87.02,87.8,876244,0
2016-07-26,88.03,88.68,87.5,88.32,392056,0
2016-07-27,88.14,89.23,87.16,88.66,401549,0
2016-07-28,88.84,90.605,88.35,89.56,338092,0
2016-07-29,90.33,92.39,89.7001,92.23,768226,0
2016-08-01,92.69,93.26,91.2999,92.65,776834,0
2016-08-02,92.49,92.86,90.98,92.78,704947,0
2016-08-03,87.84,94.5,87.5,90.87,1634609,0
2016-08-04,91.5,91.77,90.64,91.5,935522,0
2016-08-05,91.02,92.22,90.79,91.23,773061,0
2016-08-08,91.25,91.72,90.48,90.66,679398,0
2016-08-09,91,91.45,90.51,91.1,744979,0
2016-08-10,90.26,90.965,89.17,90.24,668885,0
2016-08-11,90.87,91.16,90.42,90.92,586124,0
2016-08-12,91,91,90,90.53,445577,0
2016-08-15,90.5,91.3,90.19,90.88,462926,0
2016-08-16,90.99,90.99,90.201,90.62,460738,0
2016-08-17,90.55,90.71,89.95,90.29,833304,0
2016-08-18,90.25,91.43,90.25,90.9,399416,0
2016-08-19,90.5,91.33,89.95,90.94,485149,0
2016-08-22,90.65,91.469,90.03,90.56,216839,0
2016-08-23,90.34,92.25,90.03,92.09,484732,0
2016-08-24,91.72,93.87,90.24,90.35,715961,0
2016-08-25,90.55,91.78,90,90.62,267556,0
2016-08-26,90.57,91.46,90.252,91.24,418732,0
2016-08-29,91.58,92.64,90.5385,91.65,658881,0
2016-08-30,91.65,92.4699,91.37,92.1493,504271,0
2016-08-31,91.73,92,90.77,91.09,521685,0
2016-09-01,91.3,91.93,90.31,91.71,587204,0
2016-09-02,92,92.79,91.33,92.09,356726,0
2016-09-06,92.58,95.5,92.18,94.31,544195,0
2016-09-07,94.45,95.805,94.18,95.02,565381,0
2016-09-08,94.81,96.38,94.235,95.8,768668,0
2016-09-09,95.04,95.4,92.76,92.96,1295049,0
2016-09-12,92.16,93.24,91.2,93.04,422413,0
2016-09-13,92.7,93.37,91.34,91.88,393406,0
2016-09-14,90.64,92.8,90.3733,91.79,487005,0
2016-09-15,91.52,93.85,90.81,92.75,500533,0
2016-09-16,92.98,94.13,92.66,93.06,562601,0
2016-09-19,93.4,93.72,92.3,93.06,449545,0
2016-09-20,93.17,93.495,92.1,92.73,659083,0
2016-09-21,93,93.69,92.41,93.5,563030,0
2016-09-22,94,94.79,93.69,94.01,450410,0
2016-09-23,94,94.24,93.735,93.91,519696,0
2016-09-26,93.59,93.8499,92.85,93.16,375579,0
2016-09-27,92.97,93.9,92.934,93.72,407773,0
2016-09-28,93.55,93.72,84.72,89.74,4157804,0
2016-09-29,89.89,89.98,86.26,87.8,2560985,0
2016-09-30,88.36,89.02,86.81,87.65,800977,0
2016-10-03,86.91,87.81,84.09,84.98,1137623,0
2016-10-04,84.99,85.485,80.58,81.93,1698579,0
2016-10-05,82.55,84.855,81.78,83.37,1324217,0
2016-10-06,83.45,84.19,82.37,83.08,602858,0
2016-10-07,82.98,83.5,81.99,82.93,576101,0
2016-10-10,83.35,85.13,83.14,83.92,439313,0
2016-10-11,83.43,83.43,81,81.89,508144,0
2016-10-12,82.2,83.38,81.44,82.02,371904,0
2016-10-13,81.59,82.45,80.01,81.98,442059,0
2016-10-14,82.09,82.5,81.07,81.68,653943,0
2016-10-17,81.9,82.37,81.1,81.97,320811,0
2016-10-18,82.5,83.04,82.15,82.52,341051,0
2016-10-19,82.31,82.93,81.87,82,464334,0
2016-10-20,81.95,82.66,81.79,82.5,416097,0
2016-10-21,82.3,82.3,80.29,80.68,352060,0
2016-10-24,80.76,83.15,80.39,82.51,493852,0
2016-10-25,81.96,81.96,79.68,80.22,417529,0
2016-10-26,79.71,79.84,75.43,77.25,1445167,0
2016-10-27,77.37,77.47,75.23,75.42,580829,0
2016-10-28,75.2,77.92,75.185,76.7,554327,0
2016-10-31,77.12,78.835,76.43,78.24,1491823,0
2016-11-01,77.95,79.45,77.37,77.92,1297331,0
2016-11-02,62.79,66.46,61,62.93,8302406,0
2016-11-03,62.86,63.6,59.4701,60.08,2771646,0
2016-11-04,60.16,63.36,60.16,61.9,1565238,0
2016-11-07,62.26,63.76,61.26,63,1157495,0
2016-11-08,62.99,63.73,61.94,62.64,810746,0
2016-11-09,62.17,63.99,60.14,61.99,1449708,0
2016-11-10,62.51,63.75,61.41,62.53,743631,0
2016-11-11,62.72,66.23,61.94,65.18,1470200,0
2016-11-14,66.3,70.86,66.25,68.79,1830448,0
2016-11-15,68.76,73.06,68.67,71.53,1910055,0
2016-11-16,71.17,72.1001,70.38,71.29,1090725,0
2016-11-17,70.63,73.1,70.63,72.01,658753,0
2016-11-18,72.41,73.14,71.38,71.4,766418,0
2016-11-21,71.27,73.57,71.25,73.18,865368,0
2016-11-22,72.86,73.46,68.36,70.23,1400213,0
2016-11-23,70.46,72.34,69.83,72.19,732453,0
2016-11-25,73.24,74.18,71.65,72.82,420385,0
2016-11-28,72.75,73.93,70.35,70.71,820022,0
2016-11-29,70.99,70.99,67.2,68.07,1445003,0
2016-11-30,68.51,69.17,63.64,65.29,4146698,0
2016-12-01,65,65.82,62.665,63.34,1202968,0
2016-12-02,63.57,64.515,62.93,63.87,911509,0
2016-12-05,64.51,65.76,63.69,64.45,879409,0
2016-12-06,64.69,65.73,63.78,65.48,1469983,0
2016-12-07,65,65.69,62.09,63.04,938715,0
2016-12-08,62.73,64.8,62.42,64.61,756737,0
2016-12-09,64.46,65.64,64.23,65.01,747282,0
2016-12-12,64.4,65.46,64.235,65.28,662799,0
2016-12-13,65.63,66.4699,64.44,65,987002,0
2016-12-14,65.03,65.13,63.33,64.14,816324,0
2016-12-15,65.44,65.44,63.27,63.72,889637,0
2016-12-16,63.6,64.89,63.12,63.41,1095703,0
2016-12-19,63.9,65.28,63,63.51,1461793,0
2016-12-20,63.35,67.799,60.62,63.56,4422981,0
2016-12-21,64.58,65.87,63.59,63.74,2028607,0
2016-12-22,63.6,64.66,61.53,62.1,823255,0
2016-12-23,62.34,62.92,61.69,62.51,565425,0
2016-12-27,62.21,62.6,61.35,62.4,887327,0
2016-12-28,62.7,63.77,60.9,61.01,715430,0
2016-12-29,61.27,61.415,60.28,60.64,869967,0
2016-12-30,60.58,61.24,59.36,59.7,1339331,0
2017-01-03,59.5,59.6489,57.76,58.25,1409529,0
2017-01-04,58.3,61.15,57.68,60.72,1722992,0
2017-01-05,60.89,64.55,60.53,62.66,1625416,0
2017-01-06,63.17,63.91,62.49,63.23,882371,0
2017-01-09,63.5,63.89,62.47,62.49,951816,0
2017-01-10,62.86,69.49,62.43,67.04,2092946,0
2017-01-11,67.29,69.42,66.3,69.03,1932639,0
2017-01-12,69,69.72,67.28,67.61,1311310,0
2017-01-13,79.36,88.8,78.62,85.13,9208507,0
2017-01-17,85.47,86.74,84.61,85.49,2859885,0
2017-01-18,86,86.19,84.09,84.16,2018600,0
2017-01-19,84.16,84.64,81.24,81.59,1751539,0
2017-01-20,81.6,82.26,79.63,80.21,1211758,0
2017-01-23,79.65,80.46,79.01,79.98,943407,0
2017-01-24,78.3,80.05,76.3,79.75,2098394,0
2017-01-25,80.13,82.29,79.86,80.9,1385177,0
2017-01-26,80.77,81.53,79.15,79.52,686991,0
2017-01-27,79.45,80.0099,78.915,79.48,487971,0
2017-01-30,79.16,79.625,77.63,78.55,486978,0
2017-01-31,78.85,79.96,78.07,79.15,776001,0
2017-02-01,79.81,80.19,78.67,79.44,919493,0
2017-02-02,79.84,80.34,78.32,79.56,558825,0
2017-02-03,79.53,81.51,79.18,81.38,780420,0
2017-02-06,81,81.93,79.22,79.67,712030,0
2017-02-07,79.51,80.76,79.504,79.8,787261,0
2017-02-08,79.35,80.08,78.89,79.24,499842,0
2017-02-09,79.35,80.57,79.06,79.38,768810,0
2017-02-10,79.3,80.3,78.82,80,596217,0
2017-02-13,79.82,80.875,79.82,80.22,618672,0
2017-02-14,80.5,81.36,79.55,81.06,1048074,0
2017-02-15,81,84,80.97,83.255,1336367,0
2017-02-16,84.61,84.83,80.12,81.39,854144,0
2017-02-17,81.06,82.66,80.58,81.89,627800,0
2017-02-21,81.07,82.23,79.68,79.9,866736,0
2017-02-22,79.88,79.89,78.02,78.59,838822,0
2017-02-23,78.49,79.18,77.1,77.96,821370,0
2017-02-24,77.09,78.91,76.86,78.5,625069,0
2017-02-27,78.21,79.34,75.53,79.22,882817,0
2017-02-28,79.14,79.14,77.2388,78.16,1351105,0
2017-03-01,78.4,84.09,78.4,81.47,1505387,0
2017-03-02,81.5,82.94,80.83,81.04,654538,0
2017-03-03,79.98,81.69,79.5,80.44,1004733,0
2017-03-06,79.77,80.24,77.62,78.36,905806,0
2017-03-07,78.71,79,77.44,78.59,941040,0
2017-03-08,78.79,79.7099,78.09,78.24,459210,0
2017-03-09,78.05,79,77.01,77.55,874388,0
2017-03-10,77.71,78.5,76.85,78.34,974491,0
2017-03-13,77.77,78.5,76.9,77.6,762253,0
2017-03-14,77.16,78.47,76.9,77.47,614246,0
2017-03-15,77.05,78.33,77.05,77.21,672806,0
2017-03-16,77.68,78.18,76.75,77.38,702722,0
2017-03-17,77.28,79.39,76.47,78.89,593385,0
2017-03-20,78.89,80.0625,78.33,79.62,613168,0
2017-03-21,79.86,80.73,76.11,76.49,1067805,0
2017-03-22,76.3,77.2,75.11,76.9,918571,0
2017-03-23,76.15,77.56,75.79,76.08,786798,0
2017-03-24,78.82,84.31,78.77,82.62,1423510,0
2017-03-27,82.12,83.6,81.58,83.4,747856,0
2017-03-28,83.15,84.3,82.931,84.01,630153,0
2017-03-29,84.32,86.32,83.76,85.19,969537,0
2017-03-30,85.21,85.49,84.1116,85.03,457612,0
2017-03-31,84.69,85.67,84.48,84.73,506868,0
2017-04-03,84.75,85.32,82.93,83.97,773607,0
2017-04-04,83.75,84.78,81.509,81.9,597633,0
2017-04-05,82.04,82.299,79.79,80.05,731252,0
2017-04-06,80.3,80.45,78.6,80.25,660399,0
2017-04-07,79.75,79.95,78.44,78.76,731593,0
2017-04-10,78.19,79.03,78.04,78.1,467145,0
2017-04-11,78.5,78.61,76.05,77.09,699997,0
2017-04-12,76.95,77.47,76.525,76.77,318900,0
2017-04-13,74.78,76.53,72.62,76.06,985928,0
2017-04-17,76.23,76.61,75.17,75.24,660736,0
2017-04-18,75.05,75.3,73.44,73.76,787382,0
2017-04-19,73.8,74.51,72.74,74.1,819853,0
2017-04-20,74.35,76.25,74.1,75.9,400491,0
2017-04-21,75.73,76.12,75.195,75.23,410506,0
2017-04-24,76.39,76.87,74.81,74.89,891553,0
2017-04-25,75,75.93,74.67,74.94,662570,0
2017-04-26,75.37,76.292,74.59,75.68,772401,0
2017-04-27,76.81,79.423,76.69,77.93,870369,0
2017-04-28,78.82,78.98,77.39,77.96,701992,0
2017-05-01,77.9,79.92,77.8018,79.6,875940,0
2017-05-02,79.85,81.91,78.664,81.65,1695349,0
2017-05-03,74.5,76.5,72.7,73.91,5379510,0
2017-05-04,74.6,75.53,73.12,75.375,1527021,0
2017-05-05,76.35,78.49,75.65,76.21,2159607,0
2017-05-08,75.2,75.87,72.82,73.4,2173518,0
2017-05-09,73,73,71.94,71.99,1703926,0
2017-05-10,71.93,72.67,70.27,71.1,1119131,0
2017-05-11,71.2,72.32,68.86,68.94,1051617,0
2017-05-12,68.94,70.62,68.71,70.42,1297106,0
2017-05-15,70.65,72.16,70.27,71.53,1249290,0
2017-05-16,71.25,71.25,69.47,69.7,1241512,0
2017-05-17,69.5,69.525,67.73,68.05,722085,0
2017-05-18,67.9,68.94,67.11,68.66,849196,0
2017-05-19,68.79,69,66.91,67.66,1632226,0
2017-05-22,68.76,69.15,67.635,68.85,1091140,0
2017-05-23,68.85,69.41,67.48,67.62,576171,0
2017-05-24,67.78,68.35,67.11,68.26,855616,0
2017-05-25,68.5,69.35,67.9,69.15,1040545,0
2017-05-26,69.35,69.46,68.12,68.65,464998,0
2017-05-30,68.68,68.69,67.87,68.38,646163,0
2017-05-31,68.54,68.63,66.16,66.84,969879,0
2017-06-01,66.38,67.49,66.31,66.85,999160,0
2017-06-02,67.17,68.01,66.69,67.68,802979,0
2017-06-05,67.32,72.3647,66.82,71.19,3591616,0
2017-06-06,70.13,70.61,68.49,69.74,1779315,0
2017-06-07,70.38,70.99,68.39,69.27,841022,0
2017-06-08,69.36,70.63,68.6875,70.1,445159,0
2017-06-09,70.33,71.53,67.68,68.99,857841,0
2017-06-12,69.19,72.13,68.45,71.68,1029883,0
2017-06-13,71.63,73.98,71.232,72.82,1029600,0
2017-06-14,72.72,74.78,72.16,74.67,853653,0
2017-06-15,74,75.69,73.96,75.61,1543028,0
2017-06-16,76.13,76.69,75.24,76.26,1835042,0
2017-06-19,76.56,78.73,76.3814,77.96,1382482,0
2017-06-20,77.95,78.48,77.37,77.84,1357524,0
2017-06-21,77.77,79.05,77.77,78.33,991293,0
2017-06-22,78.2,79.31,78.2,78.68,755151,0
2017-06-23,78.47,79.05,77.27,77.33,904254,0
2017-06-26,77.6,78.15,75.91,77.75,859637,0
2017-06-27,77.81,78,74.095,74.94,1284917,0
2017-06-28,75.09,75.68,74,75.28,727960,0
2017-06-29,75.27,75.27,72.5,73.27,1750098,0
2017-06-30,73.68,73.76,72.52,73.17,409879,0
2017-07-03,73.16,74.18,71.805,72.52,326763,0
2017-07-05,72.52,73.55,71.17,73.16,699752,0
2017-07-06,72.95,73.195,71.09,71.17,847498,0
2017-07-07,71.27,72.37,70.81,72.35,650401,0
2017-07-10,72.16,72.3,70.5,70.96,700725,0
2017-07-11,70.9,71.52,69.52,71.49,892825,0
2017-07-12,71.94,72.82,71.28,71.79,620072,0
2017-07-13,70,70.8162,68.335,70.04,2677218,0
2017-07-14,70.25,72.3849,69.96,71.72,1065972,0
2017-07-17,71.91,72.104,69.83,70.69,1992186,0
2017-07-18,70.7,70.75,69.65,69.97,761190,0
2017-07-19,69.94,70.37,69.4,70,1158311,0
2017-07-20,70.38,70.72,69.84,70.01,638442,0
2017-07-21,69.68,70.52,69.08,69.52,510950,0
2017-07-24,69.31,70.47,69.19,69.7,1580473,0
2017-07-25,69.78,70.99,68.87,70,1434037,0
2017-07-26,69.85,70.4,68.74,68.75,851623,0
2017-07-27,69.06,69.06,66.25,66.48,2108384,0
2017-07-28,66.41,67.37,66,67.05,1960616,0
2017-07-31,67.02,67.36,66.28,66.61,1108954,0
2017-08-01,67,67.54,66.82,66.84,1643113,0
2017-08-02,71.65,71.77,69.74,71.3,4152199,0
2017-08-03,71.29,71.99,70.14,70.74,2140675,0
2017-08-04,70.965,71.57,70.85,71.14,866915,0
2017-08-07,70.98,71.6099,70.87,71.31,645270,0
2017-08-08,71.2,71.82,71.03,71.31,1057393,0
2017-08-09,70.94,71.64,70.551,71.54,1043696,0
2017-08-10,71.37,71.51,69.65,69.8,1653613,0
2017-08-11,69.67,70.28,69.05,69.6,940650,0
2017-08-14,70.32,72.25,69.9,71.62,863671,0
2017-08-15,71.69,71.69,70.67,71.22,539182,0
2017-08-16,71.78,73.47,71.18,73.06,752124,0
2017-08-17,72.97,73.67,72.7031,72.78,1344816,0
2017-08-18,72.58,74.49,72.13,73.15,1234880,0
2017-08-21,73.15,73.65,72.17,73.06,904839,0
2017-08-22,73.57,78.92,73.06,75.91,1789954,0
2017-08-23,75.31,75.98,74.79,75.19,739424,0
2017-08-24,75.16,75.89,74.65,75.5,637351,0
2017-08-25,75.67,76.11,75.24,75.52,954923,0
2017-08-28,75.23,75.82,74.715,75.45,1127822,0
2017-08-29,75.2,75.54,74.87,75.23,663835,0
2017-08-30,75.05,75.05,73.97,74.14,1182918,0
2017-08-31,73.91,75.64,73.91,74.61,1047678,0
2017-09-01,74.74,75.18,73.79,74.96,872341,0
2017-09-05,74.49,75.92,73.81,75.85,2000692,0
2017-09-06,76.19,76.3882,74.1,75.13,1554549,0
2017-09-07,74.95,75.4276,71.09,71.23,1385506,0
2017-09-08,71.12,71.31,69.73,71.27,1231920,0
2017-09-11,71.81,73.25,70.9,73.13,1970902,0
2017-09-12,73.51,73.9,72.59,73.61,732045,0
2017-09-13,73.34,75.44,73.34,74.96,855006,0
2017-09-14,74.43,74.43,72.22,72.35,715515,0
2017-09-15,71.94,72.49,70.1,70.29,824870,0
2017-09-18,70.76,71.01,68.88,69.26,1169948,0
2017-09-19,69.24,69.59,68.08,69.46,1016957,0
2017-09-20,69.28,70.27,68.92,70.23,870140,0
2017-09-21,70.32,70.4429,69.24,69.5,495180,0
2017-09-22,69.72,70.28,69.095,69.99,672667,0
2017-09-25,70,70.17,68.595,69.15,751205,0
2017-09-26,69.39,69.41,67.87,67.92,539158,0
2017-09-27,68.42,68.85,67.36,67.47,806178,0
2017-09-28,47.89,48,42.62,45.44,30783957,0
2017-09-29,45.75,49.16,45.61,48.925,9357056,0
2017-10-02,49.32,50.31,48.75,49.66,3585358,0
2017-10-03,49.71,49.98,46.31,47.18,4586284,0
2017-10-04,46.82,48.15,46.53,48.1,3823407,0
2017-10-05,47.97,48.83,47.07,47.99,4856883,0
2017-10-06,48.2,48.4,47.55,47.76,2292249,0
2017-10-09,47.87,48.065,47.075,47.3,1703508,0
2017-10-10,47.21,47.4932,45.76,46.1,2403475,0
2017-10-11,46.38,47.22,46.15,47.2,1294997,0
2017-10-12,47.25,47.5,46.23,46.84,1078129,0
2017-10-13,46.29,46.51,45.73,46.04,1441499,0
2017-10-16,45.8,45.97,44.57,44.97,2195767,0
2017-10-17,45.24,45.495,43.87,44.99,1527495,0
2017-10-18,44.875,45.34,44.03,44.95,1322915,0
2017-10-19,44.98,45.21,43.895,44.98,1326838,0
2017-10-20,45.1,45.51,44.46,44.78,918124,0
2017-10-23,44.51,45.88,44.51,44.77,1700531,0
2017-10-24,44.49,44.97,44.01,44.55,1549970,0
2017-10-25,44.41,45,44,44.69,1646435,0
2017-10-26,44.57,44.96,43.76,44.46,1031313,0
2017-10-27,44.46,44.78,44.12,44.56,1443481,0
2017-10-30,44.47,45.29,43.74,45.24,1742494,0
2017-10-31,45.29,45.9199,44.85,44.97,1598751,0
2017-11-01,45.12,45.63,44.5,44.86,2173979,0
2017-11-02,47.2,50.3,46.41,47.72,3718866,0
2017-11-03,47.71,49.38,46.98,49.12,1722656,0
2017-11-06,49.2,50.09,48.95,49.94,1511980,0
2017-11-07,50,50.69,49.46,50.11,1379325,0
2017-11-08,50.1,50.4,48.9,48.99,2212893,0
2017-11-09,49.61,50.64,49.17,50.38,1189443,0
2017-11-10,50.91,51.45,49.8,50.75,1086986,0
