Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.05,4.15,4,4.15,17000,0
2005-02-28,4.15,4.15,4,4,8265,0
2005-03-01,4,4.15,4,4.15,13000,0
2005-03-02,4.15,4.15,4.1,4.1,2000,0
2005-03-03,4.1,4.12,4.1,4.12,10000,0
2005-03-04,4.18,4.18,4.18,4.18,9625,0
2005-03-07,4.25,4.95,4.25,4.95,36757,0
2005-03-08,4.95,4.95,4.7,4.9,15535,0
2005-03-09,4.95,5.25,4.9,5.2,33274,0
2005-03-10,5.2,5.2,5.05,5.1,8100,0
2005-03-11,5.05,5.35,5,5.3,8567,0
2005-03-14,5.2,5.3,5.2,5.2,5500,0
2005-03-15,5.04,5.4,5.04,5.4,7400,0
2005-03-16,5.7,5.7,5.5,5.65,12336,0
2005-03-17,5.7,5.7,5.6,5.7,13170,0
2005-03-18,5.7,5.75,5.67,5.75,30845,0
2005-03-21,5.8,5.9,5.55,5.55,11940,0
2005-03-22,5.65,5.65,5.6,5.6,4210,0
2005-03-23,5.55,5.55,5.25,5.4,3100,0
2005-03-24,5.49,5.54,5.13,5.2,7647,0
2005-03-28,5.35,5.4,5.35,5.4,3500,0
2005-03-29,5.4,5.4,5.4,5.4,1800,0
2005-03-30,5.4,5.4,5.25,5.25,900,0
2005-03-31,5.5,5.76,5.5,5.6,41238,0
2005-04-01,5.6,5.65,5.6,5.65,3200,0
2005-04-04,5.7,5.7,5.6,5.6,3675,0
2005-04-05,5.7,5.7,5.6,5.7,3850,0
2005-04-06,5.7,5.7,5.6,5.7,6260,0
2005-04-07,5.73,5.75,5.65,5.74,4913,0
2005-04-08,5.7,5.8,5.7,5.8,25329,0
2005-04-11,5.81,5.95,5.8,5.85,9013,0
2005-04-12,5.8,5.8,5.75,5.8,35900,0
2005-04-13,5.8,5.8,5.6,5.75,66158,0
2005-04-14,5.65,5.65,5.63,5.64,9100,0
2005-04-15,5.64,5.65,5.6,5.65,11600,0
2005-04-18,5.6,5.6,5.6,5.6,410,0
2005-04-19,5.6,5.6,5.25,5.3,8100,0
2005-04-20,5.35,5.5,5.35,5.45,3750,0
2005-04-21,5.45,5.95,5.45,5.82,27000,0
2005-04-22,5.82,5.85,5.75,5.75,18410,0
2005-04-25,5.8,5.83,5.8,5.8,15500,0
2005-04-26,5.82,5.82,5.75,5.75,13250,0
2005-04-27,5.5,5.55,5.5,5.52,8180,0
2005-04-28,5.6,5.6,5.5,5.5,8470,0
2005-04-29,5.35,5.45,5.35,5.4,9720,0
2005-05-02,5.4,5.5,5.4,5.5,10750,0
2005-05-03,5.5,5.5,5.5,5.5,8500,0
2005-05-04,5.39,5.4,5.35,5.39,18972,0
2005-05-05,5.4,5.65,5.4,5.65,19122,0
2005-05-06,5.6,5.6,5.5,5.55,15500,0
2005-05-09,5.35,5.55,5.35,5.55,5500,0
2005-05-11,5.55,5.55,5.25,5.25,5369,0
2005-05-12,5.35,5.55,5.2,5.2,23623,0
2005-05-13,5.2,5.3,5.08,5.1,36150,0
2005-05-16,5.1,5.1,5,5.05,8600,0
2005-05-18,5.18,5.18,5,5.15,3700,0
2005-05-19,5.15,5.18,5.05,5.18,17148,0
2005-05-20,5.05,5.11,5.05,5.11,3250,0
2005-05-23,5,5.1,5,5.1,8001,0
2005-05-24,5.05,5.15,5,5.15,11504,0
2005-05-26,5.2,5.2,5.15,5.15,20500,0
2005-05-27,5.05,5.15,5.05,5.15,2700,0
2005-05-31,5.18,5.2,5.1,5.2,29350,0
2005-06-01,5.2,5.2,5.2,5.2,8125,0
2005-06-02,5.2,5.2,5.2,5.2,8150,0
2005-06-03,5.2,5.28,5.2,5.26,40732,0
2005-06-06,5.27,5.27,5.25,5.25,12500,0
2005-06-07,5.27,5.3,5.26,5.26,12081,0
2005-06-08,5.3,5.3,5.25,5.25,10150,0
2005-06-09,5.25,5.42,5.25,5.4,20550,0
2005-06-10,5.5,5.63,5.5,5.6,21223,0
2005-06-13,5.6,5.7,5.6,5.68,17950,0
2005-06-14,5.7,5.9,5.65,5.75,86280,0
2005-06-15,5.8,5.9,5.8,5.85,34700,0
2005-06-17,5.83,6,5.83,6,61064,0
2005-06-20,6,6.7,6,6.6,64458,0
2005-06-21,6.7,6.78,6.6,6.6,6425,0
2005-06-22,6.65,6.65,5.95,6.15,36810,0
2005-06-23,6.05,6.3,6.05,6.28,16500,0
2005-06-24,6.1,6.2,6.1,6.2,19220,0
2005-06-27,6.4,6.5,6.35,6.45,12514,0
2005-06-28,6.45,6.62,6.35,6.62,73261,0
2005-06-29,6.63,6.63,6.54,6.54,5363,0
2005-06-30,6.56,6.9,6.56,6.9,8575,0
2005-07-01,6.94,6.94,6.7,6.9,12870,0
2005-07-05,6.9,7.19,6.85,7.05,42133,0
2005-07-06,7.09,7.1,7,7.05,40405,0
2005-07-07,7.01,7.01,6.9,7,9284,0
2005-07-08,7,7.05,6.98,6.99,14200,0
2005-07-11,6.97,7.05,6.85,6.97,14023,0
2005-07-12,7,7,7,7,1900,0
2005-07-13,7.05,7.05,6.98,6.98,1510,0
2005-07-14,7,7.1,6.98,7.05,9050,0
2005-07-18,7.05,7.05,6.9,6.9,9592,0
2005-07-19,6.9,7,6.9,6.9,8130,0
2005-07-20,6.9,6.9,6.85,6.9,22465,0
2005-07-21,6.95,6.95,6.94,6.94,2380,0
2005-07-22,6.94,7.09,6.87,7,64587,0
2005-07-25,7.1,7.15,7.08,7.14,259290,0
2005-07-26,7.14,7.14,7.1,7.1,190000,0
2005-07-27,7.1,7.23,7.1,7.23,119349,0
2005-07-28,7.25,7.59,7.25,7.5,20079,0
2005-07-29,7.6,7.6,7.5,7.55,34410,0
2005-08-01,7.6,7.8,7.48,7.62,31965,0
2005-08-02,7.7,8.55,7.7,8.15,39247,0
2005-08-03,8.3,8.3,8.2,8.25,19710,0
2005-08-04,8.25,8.25,8,8.1,14569,0
2005-08-05,8,8,7.95,7.95,7535,0
2005-08-08,7.97,8.1,7.97,8,5813,0
2005-08-09,8,8.05,8,8.05,5625,0
2005-08-10,8.05,8.1,8,8,9700,0
2005-08-11,8,8.08,8,8.08,5100,0
2005-08-12,8.05,8.1,8.05,8.1,4382,0
2005-08-15,8.05,8.1,8.05,8.1,2600,0
2005-08-16,8.1,9,8.1,9,175505,0
2005-08-17,9.03,9.25,8.65,8.65,26515,0
2005-08-18,8.65,8.9,8.65,8.9,51261,0
2005-08-19,8.65,8.95,8.65,8.9,4150,0
2005-08-22,9,9.1,8.9,9.1,94272,0
2005-08-23,9.1,9.1,9,9.05,18136,0
2005-08-24,9.1,9.1,9,9,59450,0
2005-08-25,9.02,9.03,8.95,9,94307,0
2005-08-26,9,9.04,9,9.04,4399,0
2005-08-29,9.05,9.05,8.3,8.85,28085,0
2005-08-30,8.8,8.9,8.8,8.9,7743,0
2005-08-31,8.9,9.2,8.9,9.1,5990,0
2005-09-01,9.1,9.15,9.05,9.12,78255,0
2005-09-02,9.05,9.1,8.9,9.04,35991,0
2005-09-06,9.04,9.05,9.01,9.01,3818,0
2005-09-07,9.05,9.15,9.02,9.05,13400,0
2005-09-08,9.05,9.05,9.02,9.05,2150,0
2005-09-09,9.07,9.07,9.07,9.07,4470,0
2005-09-12,9.05,9.1,8.8,9.1,27386,0
2005-09-13,9.05,9.05,9,9,1900,0
2005-09-14,9,9.1,9,9.05,15365,0
2005-09-15,9.1,9.15,9.1,9.15,7600,0
2005-09-16,9.1,9.2,9.05,9.2,14499,0
2005-09-19,9.2,9.65,9.07,9.5,21120,0
2005-09-20,9.75,9.75,9.25,9.49,7471,0
2005-09-21,9.49,9.7,9.49,9.55,9650,0
2005-09-22,9.44,9.75,9.4,9.65,27818,0
2005-09-23,9.65,9.65,9.5,9.5,5286,0
2005-09-26,9.5,9.65,9.45,9.6,8095,0
2005-09-27,9.65,10,9.65,10,96273,0
2005-09-28,10,11.5,10,10.55,49998,0
2005-09-29,10.6,10.7,10.3,10.6,36217,0
2005-09-30,10.5,11.5,10.5,11,94294,0
2005-10-03,11.6,11.99,11.4,11.7,51744,0
2005-10-04,12.25,12.25,11.75,11.92,50677,0
2005-10-05,11.9,11.9,10.9,11.02,39147,0
2005-10-06,10.3,10.65,9.6,10.5,62654,0
2005-10-07,10.1,10.55,10.1,10.55,110223,0
2005-10-10,10.63,11.2,10.5,10.5,15778,0
2005-10-11,10.55,10.75,10.5,10.7,76727,0
2005-10-12,10.8,10.8,10.5,10.8,81398,0
2005-10-13,10.85,10.85,10.35,10.45,18328,0
2005-10-14,10.4,10.55,10.1,10.55,13303,0
2005-10-17,10.59,11,10.5,11,2830,0
2005-10-18,11,11,10.75,10.75,55350,0
2005-10-19,10.75,10.75,10.5,10.57,10416,0
2005-10-20,10.64,10.64,10.6,10.6,3400,0
2005-10-21,10.6,10.61,10.6,10.61,2207,0
2005-10-24,10.64,10.95,10.61,10.95,4406,0
2005-10-25,10.9,11.1,10.68,11.1,31705,0
2005-10-26,11.25,11.75,11.25,11.3,30866,0
2005-10-27,11.3,11.5,11.2,11.2,8200,0
2005-10-28,11.25,11.3,10.7,10.9,9046,0
2005-10-31,10.75,10.8,10.75,10.8,12349,0
2005-11-01,10.92,10.92,10.8,10.8,4200,0
2005-11-02,11,11,10.75,10.75,64200,0
2005-11-03,10.92,10.92,10.75,10.8,20732,0
2005-11-04,10.8,10.89,10.77,10.8,98185,0
2005-11-07,10.8,10.89,10.8,10.89,2238,0
2005-11-08,10.9,10.9,10.9,10.9,408,0
2005-11-09,10.8,10.9,10.4,10.9,177345,0
2005-11-10,10.75,10.8,10.55,10.66,180981,0
2005-11-11,10.75,10.8,10.75,10.8,8625,0
2005-11-14,10.75,10.75,10.3,10.3,10031,0
2005-11-15,10.3,10.3,10.25,10.25,1690,0
2005-11-16,10.2,10.2,9.1,9.6,894166,0
2005-11-17,9.5,9.95,9.5,9.95,52332,0
2005-11-18,9.95,10.24,9.95,10.2,17438,0
2005-11-21,10.25,10.25,9.9,10,50580,0
2005-11-22,9.8,10.25,9.8,10.1,34700,0
2005-11-23,10.1,10.5,10.1,10.15,8762,0
2005-11-25,10.25,10.35,10.25,10.35,535,0
2005-11-28,10.5,10.6,10.25,10.5,4650,0
2005-11-29,10.6,11.25,10.6,11.15,118737,0
2005-11-30,11.39,11.6,11.25,11.55,64120,0
2005-12-01,11.25,11.3,11,11.2,103700,0
2005-12-02,11.3,11.48,11.2,11.48,1838,0
2005-12-05,11.7,12,11.68,11.7,13959,0
2005-12-06,11.68,11.9,11.68,11.7,7055,0
2005-12-07,11.65,11.9,11.6,11.89,16889,0
2005-12-08,11.9,11.98,11.45,11.5,22026,0
2005-12-09,11.45,12.1,11.45,12,55584,0
2005-12-12,11.75,12.25,11.5,12.25,5355,0
2005-12-13,12.5,12.75,12.41,12.69,39929,0
2005-12-14,12.65,13,12.65,12.75,6504,0
2005-12-15,12.75,12.75,12.55,12.75,162330,0
2005-12-16,12.75,12.75,11.5,12.2,43323,0
2005-12-19,12.5,12.6,12.45,12.5,25803,0
2005-12-20,11.8,12.75,11.8,12.25,113574,0
2005-12-21,12.3,12.5,12.3,12.5,13425,0
2005-12-22,12.45,12.5,12.35,12.4,13631,0
2005-12-23,12.4,12.45,12.26,12.26,50903,0
2005-12-27,12,12.25,11.9,11.9,11499,0
2005-12-28,11.75,11.85,11.75,11.85,6224,0
2005-12-29,11.85,12,11.85,12,7780,0
2005-12-30,11.9,12.25,11.9,12.05,29930,0
2006-01-03,11.9,12.1,11.9,12.1,44884,0
2006-01-04,12.02,12.2,12.02,12.1,7747,0
2006-01-05,12.15,12.5,12.15,12.5,9783,0
2006-01-06,12.4,12.4,12.25,12.25,22865,0
2006-01-09,12,12.7,12,12.7,21225,0
2006-01-10,12.7,12.7,12.4,12.64,8986,0
2006-01-11,12.64,12.64,12.64,12.64,2000,0
2006-01-12,12.7,12.75,12.64,12.75,2501,0
2006-01-13,12.75,12.75,12.64,12.75,38203,0
2006-01-17,12.75,13.19,12.25,12.7,1015415,0
2006-01-18,12.8,12.9,12.46,12.46,5230,0
2006-01-19,12.46,12.7,12.46,12.5,3640,0
2006-01-20,12.46,12.65,12.46,12.46,8677,0
2006-01-23,12.7,12.7,12.15,12.15,16398,0
2006-01-24,12,12,10,11.5,175281,0
2006-01-25,11.43,11.5,11.2,11.25,10465,0
2006-01-26,11.25,11.25,11.2,11.2,76345,0
2006-01-27,11.15,11.45,11.15,11.45,210107,0
2006-01-30,11.85,11.85,11.25,11.3,118039,0
2006-01-31,11.25,11.3,11.2,11.2,239028,0
2006-02-01,11.2,11.3,11,11.12,152522,0
2006-02-02,11.1,11.35,10.95,11.25,88367,0
2006-02-03,11.5,12.19,11.45,12,35700,0
2006-02-06,12,12,11.65,11.8,16935,0
2006-02-07,11.8,12.14,11.8,12.1,48865,0
2006-02-08,12.14,12.5,12.1,12.5,115328,0
2006-02-09,12.5,12.55,12.4,12.5,21220,0
2006-02-10,12.5,12.5,12.08,12.29,8754,0
2006-02-13,12.29,12.29,12.15,12.15,10679,0
2006-02-14,12.15,12.25,12.1,12.1,10530,0
2006-02-15,12.25,12.3,12.1,12.1,28203,0
2006-02-16,12.1,12.25,12.08,12.25,119246,0
2006-02-17,12.25,12.7,12.2,12.7,6808,0
2006-02-21,12.65,13.2,12.1,13.2,79484,0
2006-02-22,13.2,13.99,13.2,13.99,31830,0
2006-02-23,13.75,14.95,13.75,14.75,27387,0
2006-02-24,14.5,14.75,14.5,14.6,7445,0
2006-02-27,14.75,15.35,14.5,15.35,21121,0
2006-02-28,15.41,16,14.45,15,23987,0
2006-03-01,15,15,13.9,14.25,78341,0
2006-03-02,14.29,14.6,14.26,14.44,19620,0
2006-03-03,14.5,14.5,14.25,14.26,15401,0
2006-03-06,14.6,14.94,13.95,14.3,38406,0
2006-03-07,14.1,14.25,13.7,13.71,7156,0
2006-03-08,13.91,14.38,13.35,13.82,4785,0
2006-03-09,13.83,14.38,13.83,13.9,29797,0
2006-03-10,14.19,14.19,12.24,13.4,11378,0
2006-03-13,13.59,14.16,13.59,13.81,30933,0
2006-03-14,14.05,14.5,13.26,14.38,34148,0
2006-03-15,14.5,15.12,14.5,14.78,14454,0
2006-03-16,14.8,15.12,14.8,14.99,13975,0
2006-03-17,15.01,15.01,14.69,14.69,37204,0
2006-03-20,14.89,14.9,14.5,14.54,9706,0
2006-03-21,14.69,14.9,14.28,14.79,16190,0
2006-03-22,14.91,14.98,14.18,14.67,27575,0
2006-03-23,13.94,15,13.94,14.98,33979,0
2006-03-24,14.9,15,14.9,15,30090,0
2006-03-27,15.12,15.12,14.5,14.98,67692,0
2006-03-28,15,15,14.9,14.9,17255,0
2006-03-29,14.81,15.12,14.81,15.09,48065,0
2006-03-30,15.12,15.12,14.86,15.1,23712,0
2006-03-31,15.1,15.12,14.78,15.12,46790,0
2006-04-03,15.12,15.5,15,15.2,33110,0
2006-04-04,15.28,15.5,14.87,15.1,57945,0
2006-04-05,15.45,15.75,14.79,15.25,57557,0
2006-04-06,14.54,15.25,14.54,15.1,28610,0
2006-04-07,15.25,15.3,14.63,14.69,61711,0
2006-04-10,15.04,15.04,13.88,14.14,83972,0
2006-04-11,14.1,15.16,13.62,13.9,30674,0
2006-04-12,13.96,14.5,13.96,14.11,20286,0
2006-04-13,14.49,15,14.01,14.65,13162,0
2006-04-17,14.69,15,14.69,14.91,23052,0
2006-04-18,15,15,14.72,14.72,35176,0
2006-04-19,14.6,15,14.6,14.85,55023,0
2006-04-20,15,15.89,14.73,15.6,49890,0
2006-04-21,15.6,15.89,15.2,15.66,33980,0
2006-04-24,15.82,15.82,15.01,15.46,29314,0
2006-04-25,15.46,15.7,15.26,15.47,17819,0
2006-04-26,15.33,15.46,14.75,15.03,9621,0
2006-04-27,14.84,15.46,14.23,14.44,57202,0
2006-04-28,14,14.08,13.7,14.01,1529648,0
2006-05-01,14.02,14.13,13.9,13.95,118919,0
2006-05-02,13.99,14.25,13.95,14.17,81656,0
2006-05-03,14.28,14.28,13.5,14.12,74335,0
2006-05-04,13.98,14.51,13.85,14.51,99209,0
2006-05-05,13.87,14.99,13.87,14.8,95083,0
2006-05-08,14.87,15.05,14.51,14.77,47456,0
2006-05-09,14.92,14.96,14.32,14.75,76951,0
2006-05-10,14.41,14.8,14.08,14.71,51124,0
2006-05-11,14.46,15,14.3,14.54,56152,0
2006-05-12,14.43,14.43,13.5,13.91,118966,0
2006-05-15,13.81,14,13.26,13.56,87225,0
2006-05-16,13.25,13.48,13.05,13.27,47635,0
2006-05-17,13.17,13.81,13.17,13.39,79498,0
2006-05-18,13.26,13.51,13.02,13.41,32940,0
2006-05-19,13.48,13.6,13.25,13.4,121545,0
2006-05-22,13.31,13.4,13.01,13.11,74260,0
2006-05-23,13.13,13.79,13,13.05,77875,0
2006-05-24,13,13.2,12.99,13.05,120130,0
2006-05-25,13.11,13.64,13.11,13.15,50648,0
2006-05-26,13.15,13.7,13.15,13.6,14309,0
2006-05-30,13.63,14.54,13.5,13.78,42216,0
2006-05-31,13.78,13.89,13.32,13.32,72670,0
2006-06-01,13.25,13.81,13.25,13.46,47824,0
2006-06-02,13.48,13.53,13.01,13.15,144586,0
2006-06-05,13.18,13.5,12.99,13,206497,0
2006-06-06,13,13.09,12.52,12.8,456536,0
2006-06-07,12.79,13.07,12.7,12.7,184687,0
2006-06-08,12.71,12.74,11.77,11.94,82706,0
2006-06-09,11.95,11.95,10.98,11.16,245070,0
2006-06-12,11.2,11.49,10.81,10.81,97880,0
2006-06-13,10.75,11,10.35,10.41,128988,0
2006-06-14,10.38,10.75,9.94,10.36,124479,0
2006-06-15,10.36,11,9.9,10.53,320195,0
2006-06-16,10.49,11.08,10.41,10.91,50632,0
2006-06-19,11.07,11.18,10.69,10.92,59644,0
2006-06-20,10.9,11.12,10.49,10.96,36608,0
2006-06-21,10.77,11.12,10.43,10.97,59217,0
2006-06-22,11.01,11.08,10.85,10.95,31988,0
2006-06-23,11.03,11.51,10.4,11.15,40721,0
2006-06-26,11.16,11.59,11.16,11.57,44796,0
2006-06-27,11.6,11.6,10.96,11.28,62218,0
2006-06-28,11.32,12.18,11.18,11.34,107000,0
2006-06-29,11.39,12.12,11.06,11.65,210731,0
2006-06-30,11.61,11.66,11.03,11.04,1282460,0
2006-07-03,11.02,11.2,10.86,11,52665,0
2006-07-05,10.8,11.21,10.8,10.97,114876,0
2006-07-06,11.01,11.33,10.81,10.87,84538,0
2006-07-07,10.85,11.17,10.57,10.9,86907,0
2006-07-10,10.86,11.19,10.49,10.95,73184,0
2006-07-11,10.94,11.24,10.54,11.05,58721,0
2006-07-12,11.01,11.36,11,11.14,44525,0
2006-07-13,11.13,11.2,10.98,11.16,60267,0
2006-07-14,11.16,11.36,10.48,11.06,58743,0
2006-07-17,11.06,11.45,10.9,11.24,347960,0
2006-07-18,11.3,11.47,11.06,11.31,140697,0
2006-07-19,11.3,11.71,11.28,11.59,78354,0
2006-07-20,11.63,11.75,11.35,11.42,70364,0
2006-07-21,11.46,11.46,10.62,11.26,57840,0
2006-07-24,11.29,11.5,11.2,11.45,46574,0
2006-07-25,11.48,11.88,11.31,11.77,75126,0
2006-07-26,11.74,11.95,11.42,11.69,67674,0
2006-07-27,11.78,11.87,11.62,11.84,68852,0
2006-07-28,11.88,12.09,11.78,12.06,33594,0
2006-07-31,12.09,12.34,11.93,12.23,33933,0
2006-08-01,12.3,12.92,12.09,12.78,106331,0
2006-08-02,12.87,12.94,12.51,12.57,74352,0
2006-08-03,12.5,12.88,12.5,12.79,56007,0
2006-08-04,12.95,12.95,10.72,11.01,1101514,0
2006-08-07,11.09,11.62,11.05,11.62,156434,0
2006-08-08,11.63,11.72,11.17,11.3,175426,0
2006-08-09,11.35,11.59,11.1,11.44,85980,0
2006-08-10,11.44,11.59,11.44,11.5,53721,0
2006-08-11,11.54,11.82,11.5,11.76,105569,0
2006-08-14,11.77,12.12,11.77,11.89,62214,0
2006-08-15,11.96,12.21,11.72,12.09,51007,0
2006-08-16,12.12,12.3,12.02,12.18,26879,0
2006-08-17,12.18,12.26,11.86,12.03,20836,0
2006-08-18,12.09,12.15,12.03,12.12,41048,0
2006-08-21,12.12,12.36,12.05,12.32,44846,0
2006-08-22,12.26,12.61,12.08,12.48,65491,0
2006-08-23,12.41,12.66,12.31,12.36,21330,0
2006-08-24,12.35,12.58,12.04,12.3,16422,0
2006-08-25,12.24,12.8,12,12.43,17402,0
2006-08-28,12.31,12.41,11.88,12.28,41313,0
2006-08-29,12.4,12.81,12,12.73,27152,0
2006-08-30,12.68,12.83,12.35,12.79,50964,0
2006-08-31,12.75,12.95,12.75,12.85,50430,0
2006-09-01,12.92,13.5,12.86,13.42,35661,0
2006-09-05,13.64,13.64,12.73,12.87,109948,0
2006-09-06,12.87,12.87,12.55,12.74,47381,0
2006-09-07,12.68,12.81,12.58,12.59,29377,0
2006-09-08,12.57,12.59,12.35,12.35,17256,0
2006-09-11,12.33,12.34,11.84,12,569026,0
2006-09-12,12.01,12.54,12.01,12.31,25045,0
2006-09-13,12.29,12.62,12.12,12.23,62704,0
2006-09-14,12.18,12.35,11.95,11.99,46988,0
2006-09-15,12.11,12.18,11.71,11.75,126851,0
2006-09-18,11.75,12,11.59,11.86,44422,0
2006-09-19,11.92,12,11.1,11.19,87538,0
2006-09-20,11.19,11.9,10.78,11,87716,0
2006-09-21,11.05,11.17,10.8,10.89,166584,0
2006-09-22,10.87,11.49,10.8,10.83,34484,0
2006-09-25,10.63,10.79,9.82,10.21,181382,0
2006-09-26,10.16,10.36,9.99,10.21,27292,0
2006-09-27,10.2,10.86,10.09,10.85,29444,0
2006-09-28,11.24,11.25,9.96,11.09,43444,0
2006-09-29,11.12,11.7,11.12,11.59,116336,0
2006-10-02,11.53,11.6,10.76,11,62598,0
2006-10-03,11.08,11.08,10.14,10.2,87247,0
2006-10-04,10.53,10.93,9.95,10.73,31188,0
2006-10-05,10.64,11.01,10.39,11,52787,0
2006-10-06,10.94,11,10.63,10.86,23552,0
2006-10-09,10.86,11.49,10.77,11.01,25943,0
2006-10-10,11.02,11.11,10.93,10.94,33700,0
2006-10-11,10.94,10.95,10.42,10.42,37954,0
2006-10-12,10.62,11.05,10.62,10.62,116188,0
2006-10-13,10.36,11,10.36,10.54,44110,0
2006-10-16,10.59,10.83,10.51,10.83,60613,0
2006-10-17,10.8,10.92,10.73,10.83,26903,0
2006-10-18,10.86,11.41,10.57,10.94,35151,0
2006-10-19,11,11.64,10.96,11.45,74959,0
2006-10-20,11.5,11.5,11.1,11.14,99154,0
2006-10-23,11.14,11.33,10.93,11.02,34664,0
2006-10-24,10.98,11.15,10.96,10.99,23671,0
2006-10-25,11.1,11.34,10.86,10.99,67331,0
2006-10-26,11.07,11.62,11,11.33,64417,0
2006-10-27,11.26,11.74,11.2,11.22,107728,0
2006-10-30,11.22,11.71,11.04,11.35,54161,0
2006-10-31,11.37,11.93,11.26,11.92,248291,0
2006-11-01,11.96,12.02,11.25,11.27,99147,0
2006-11-02,11.22,11.43,11.05,11.33,30842,0
2006-11-03,11.45,11.84,11.28,11.69,47764,0
2006-11-06,11.65,11.9,11.51,11.71,34949,0
2006-11-07,11.67,12,11.47,11.47,30430,0
2006-11-08,11.32,12.25,11.31,12.16,25784,0
2006-11-09,12.25,12.36,11.93,12.1,34641,0
2006-11-10,12.02,12.64,11.85,12.17,94346,0
2006-11-13,12.19,13,11.37,11.44,150196,0
2006-11-14,11.48,12.29,11.48,12.21,61088,0
2006-11-15,12.17,12.79,12.15,12.77,121302,0
2006-11-16,12.82,12.89,12.12,12.32,39216,0
2006-11-17,12.33,12.84,11.79,12.68,66523,0
2006-11-20,12.6,12.6,11.78,11.88,94275,0
2006-11-21,11.78,12.29,11.78,12,67397,0
2006-11-22,11.94,12.1,11.73,11.75,55204,0
2006-11-24,11.75,11.88,11.75,11.75,28040,0
2006-11-27,11.73,11.74,11.31,11.41,45151,0
2006-11-28,11.4,11.53,11.25,11.49,27659,0
2006-11-29,11.54,12.08,11.31,12.05,31810,0
2006-11-30,12.1,12.37,11.9,11.94,53005,0
2006-12-01,11.96,12.68,11.96,12,86394,0
2006-12-04,12.01,12.45,12.01,12.15,25577,0
2006-12-05,12.2,12.6,12.14,12.43,34458,0
2006-12-06,12.36,12.42,12.07,12.32,28045,0
2006-12-07,12.26,12.68,12.06,12.46,190892,0
2006-12-08,12.48,12.51,12.23,12.45,24852,0
2006-12-11,12.45,12.46,12.28,12.41,39790,0
2006-12-12,12.38,12.5,11.8,11.97,50436,0
2006-12-13,11.94,12.55,11.71,11.96,74281,0
2006-12-14,12.01,12.7,12.01,12.5,45435,0
2006-12-15,12.59,12.85,12.13,12.24,109086,0
2006-12-18,12.21,12.49,11.86,11.99,31836,0
2006-12-19,11.92,12.08,11.63,11.71,43372,0
2006-12-20,11.86,12.08,11.54,12.04,43532,0
2006-12-21,12.05,12.53,11.56,12.32,52386,0
2006-12-22,12.33,12.47,12.11,12.15,29444,0
2006-12-26,12.17,12.83,12.12,12.61,47306,0
2006-12-27,12.65,13.41,12.52,13.14,43146,0
2006-12-28,13.25,14.11,13.11,13.58,58570,0
2006-12-29,13.51,13.75,12.95,13.59,150455,0
2007-01-03,13.51,13.89,12.94,13.18,66494,0
2007-01-04,13.11,13.11,12.34,12.35,63436,0
2007-01-05,12.34,12.59,12.01,12.4,89645,0
2007-01-08,12.53,12.58,12.25,12.44,113264,0
2007-01-09,12.24,12.44,12,12.24,74666,0
2007-01-10,12.11,12.35,11.76,11.88,53600,0
2007-01-11,11.88,12.08,11.76,11.77,43089,0
2007-01-12,11.77,11.97,11.5,11.7,103896,0
2007-01-16,11.6,11.95,11.46,11.57,125940,0
2007-01-17,11.45,11.86,11.38,11.44,91067,0
2007-01-18,11.44,11.55,10.89,10.97,182090,0
2007-01-19,10.82,11.36,10.82,11.26,144954,0
2007-01-22,11.34,11.34,10.94,11.21,135073,0
2007-01-23,11.28,11.44,11.01,11.28,236130,0
2007-01-24,11.25,11.75,11.21,11.6,111901,0
2007-01-25,11.51,11.77,11.32,11.42,98923,0
2007-01-26,11.45,11.5,11.09,11.33,52672,0
2007-01-29,11.28,11.86,11.28,11.66,85423,0
2007-01-30,11.71,12.18,11.7,11.92,153671,0
2007-01-31,11.91,12.2,11.86,11.95,266571,0
2007-02-01,12.01,12.26,11.75,11.77,105398,0
2007-02-02,11.84,12.21,11.68,11.83,115460,0
2007-02-05,11.88,11.93,11.35,11.4,126254,0
2007-02-06,11.5,11.75,11.3,11.43,412852,0
2007-02-07,11.63,11.63,11.31,11.43,65809,0
2007-02-08,11.4,11.69,11.33,11.67,78289,0
2007-02-09,11.82,11.82,11.55,11.64,106266,0
2007-02-12,11.69,11.79,11.4,11.5,204657,0
2007-02-13,11.7,11.83,11.45,11.81,108951,0
2007-02-14,11.71,12,11.55,11.67,117023,0
2007-02-15,11.65,11.78,11.51,11.58,107228,0
2007-02-16,11.58,11.97,11.58,11.89,175031,0
2007-02-20,11.78,12.39,11.65,12.38,128806,0
2007-02-21,12.38,12.38,12.27,12.32,78037,0
2007-02-22,12.36,12.39,12.28,12.29,75089,0
2007-02-23,12.32,12.52,12.16,12.46,46748,0
2007-02-26,12.52,12.57,12.18,12.41,107081,0
2007-02-27,12.22,12.49,11.44,11.62,125245,0
2007-02-28,11.65,12.2,11.36,11.9,251788,0
2007-03-01,11.86,12.4,11.48,12.32,88758,0
2007-03-02,12,12.13,11.56,11.62,107584,0
2007-03-05,11.53,11.83,11.36,11.51,113909,0
2007-03-06,11.65,11.97,11.5,11.63,103702,0
2007-03-07,11.67,11.74,11.49,11.52,131160,0
2007-03-08,11.65,11.69,11.43,11.52,68221,0
2007-03-09,11.63,11.86,11.63,11.83,33146,0
2007-03-12,11.75,11.96,11.65,11.65,37077,0
2007-03-13,11.62,11.64,11.23,11.39,101762,0
2007-03-14,11.36,11.96,11.31,11.93,88794,0
2007-03-15,11.9,12.04,11.49,11.95,47544,0
2007-03-16,11.94,12.03,11.62,11.7,112056,0
2007-03-19,11.89,12.34,11.75,12.33,71839,0
2007-03-20,12.3,12.55,11.93,12.38,85987,0
2007-03-21,12.39,12.79,12.39,12.68,1129844,0
2007-03-22,12.7,13.51,12.68,13.24,232105,0
2007-03-23,13.26,13.83,13.26,13.43,236096,0
2007-03-26,13.33,13.78,13.3,13.5,72211,0
2007-03-27,13.42,13.78,13.12,13.31,103382,0
2007-03-28,13.15,13.25,12.25,12.82,144386,0
2007-03-29,12.91,13.62,12.8,13.44,169276,0
2007-03-30,13.41,13.5,13.11,13.36,153988,0
2007-04-02,13.34,13.39,12.94,13.35,95056,0
2007-04-03,13.47,13.57,13.24,13.45,98741,0
2007-04-04,13.73,13.73,13.37,13.47,59263,0
2007-04-05,13.5,13.99,13.5,13.78,87136,0
2007-04-09,13.75,13.8,13.45,13.54,96040,0
2007-04-10,13.52,13.74,12.86,13.65,90801,0
2007-04-11,13.67,14,13.52,13.91,87100,0
2007-04-12,13.91,13.97,13.74,13.94,66689,0
2007-04-13,14.02,14.02,13.72,14,59979,0
2007-04-16,14.03,14.72,13.95,14.72,91454,0
2007-04-17,14.84,15.57,14.67,15.15,158516,0
2007-04-18,15.35,15.35,14.36,14.5,119910,0
2007-04-19,14.38,14.43,13.75,13.95,73863,0
2007-04-20,14.18,14.3,13.77,13.85,67197,0
2007-04-23,13.75,14.33,13.75,14.19,29349,0
2007-04-24,14.15,14.18,13.9,14.06,17742,0
2007-04-25,14.18,14.78,14,14.42,73252,0
2007-04-26,14.39,14.39,13.9,14.21,46653,0
2007-04-27,14.18,14.77,14.18,14.73,91841,0
2007-04-30,14.93,15.06,14.32,14.77,191138,0
2007-05-01,14.81,14.81,14.39,14.53,76763,0
2007-05-02,14.62,14.96,14.47,14.82,73555,0
2007-05-03,14.73,14.81,14.65,14.75,64291,0
2007-05-04,14.83,15.64,14.81,15.09,125105,0
2007-05-07,15.16,15.16,14.87,15,64877,0
2007-05-08,14.99,15,14.66,14.79,73570,0
2007-05-09,14.7,14.79,14.4,14.45,117320,0
2007-05-10,14.39,14.79,14.08,14.08,107976,0
2007-05-11,14.43,14.61,14.17,14.5,83419,0
2007-05-14,15.32,16.02,15.3,15.78,202414,0
2007-05-15,15.83,16.36,15.29,15.8,176212,0
2007-05-16,15.84,16.41,15.84,16.31,190406,0
2007-05-17,16.19,17.37,16.07,17.29,493322,0
2007-05-18,17.48,18.19,17.09,17.53,413879,0
2007-05-21,17.72,18.18,17.72,18.08,198993,0
2007-05-22,18.26,18.7,18.25,18.51,292317,0
2007-05-23,18.5,18.5,17.55,17.72,200349,0
2007-05-24,17.74,17.74,17.1,17.3,203354,0
2007-05-25,17.35,17.73,17.32,17.45,206014,0
2007-05-29,17.74,18.4,17.5,18.06,367248,0
2007-05-30,18.03,18.81,18.01,18.65,221796,0
2007-05-31,18.65,19.12,18.44,19.11,237896,0
2007-06-01,19.26,19.4,18.94,19.04,154297,0
2007-06-04,19.16,19.59,19.16,19.55,225286,0
2007-06-05,19.59,20.39,19.59,20.06,328281,0
2007-06-06,20.05,20.07,19.26,19.9,253729,0
2007-06-07,19.89,20.01,17.87,18.3,360887,0
2007-06-08,18.13,19.33,18.09,19.17,231158,0
2007-06-11,19.29,19.73,18.93,19.49,191104,0
2007-06-12,19.35,19.38,18.82,19.24,199534,0
2007-06-13,19.27,19.27,18.56,18.88,146601,0
2007-06-14,19.16,19.6,19.09,19.43,169385,0
2007-06-15,19.8,19.8,19.25,19.65,146261,0
2007-06-18,19.75,19.77,19.63,19.63,107772,0
2007-06-19,19.62,19.79,19.27,19.28,114132,0
2007-06-20,19.32,19.59,18.55,18.6,150977,0
2007-06-21,18.63,19.64,18.58,19.54,221533,0
2007-06-22,19.48,19.86,19.29,19.67,925532,0
2007-06-25,19.6,21.34,19.6,19.93,601995,0
2007-06-26,20.12,20.49,19.75,20.14,293802,0
2007-06-27,19.97,20,19.4,19.97,308611,0
2007-06-28,20.05,20.1,19.72,19.79,166170,0
2007-06-29,19.82,20.52,19.82,19.98,165974,0
2007-07-02,20,22,19.98,21.7,632689,0
2007-07-03,22.3,22.35,21.31,21.54,217339,0
2007-07-05,21.83,22.25,21.47,21.81,180869,0
2007-07-06,22.07,22.2,21.6,21.95,289986,0
2007-07-09,22.24,22.24,21.63,21.63,360353,0
2007-07-10,21.64,21.99,21.37,21.69,200434,0
2007-07-11,21.87,22,21.55,21.65,206366,0
2007-07-12,21.85,21.93,21.71,21.77,334599,0
2007-07-13,21.53,22.3,21.4,21.72,261212,0
2007-07-16,21.84,22.75,21.47,21.61,348569,0
2007-07-17,21.8,22.11,21.52,21.74,492546,0
2007-07-18,21.6,22.24,21.46,21.99,386082,0
2007-07-19,22.31,23.38,21.73,23.25,656374,0
2007-07-20,22.22,22.25,21.47,21.85,606195,0
2007-07-23,21.89,22.97,21.46,22.51,443370,0
2007-07-24,22.44,22.44,20.48,21.11,399395,0
2007-07-25,21.2,21.67,19.86,21,463549,0
2007-07-26,20.99,20.99,18.39,19.4,723279,0
2007-07-27,19.21,19.88,18.35,19.31,498669,0
2007-07-30,19.6,19.77,18.89,19.23,371277,0
2007-07-31,19.65,19.89,18.8,19.01,322722,0
2007-08-01,19.01,19.85,18.7,19.41,244896,0
2007-08-02,19.55,19.55,18.8,19.19,267611,0
2007-08-03,19.01,19.35,17.25,17.49,582992,0
2007-08-06,17.26,17.55,15.8,17.31,543075,0
2007-08-07,17.7,17.84,16.9,17.67,339723,0
2007-08-08,17.71,18,16.48,16.9,644413,0
2007-08-09,16.51,17.02,16.2,16.65,607028,0
2007-08-10,16.25,17.98,15.82,17.47,729257,0
2007-08-13,17.97,18.66,17.52,18.36,359840,0
2007-08-14,17.12,18.39,17,18.08,287400,0
2007-08-15,17.9,18.47,17.74,17.9,417915,0
2007-08-16,17.25,17.72,15.36,16.64,651248,0
2007-08-17,17.46,17.71,16.26,17.27,377160,0
2007-08-20,17.57,17.93,17.02,17.62,188482,0
2007-08-21,17.39,17.9,17.18,17.42,156213,0
2007-08-22,17.5,18.01,17.43,17.87,229306,0
2007-08-23,18.03,18.34,17.7,17.98,206162,0
2007-08-24,17.96,18.58,17.9,18.49,203337,0
2007-08-27,18.32,18.51,17.57,17.97,84971,0
2007-08-28,17.82,17.82,17.51,17.63,129256,0
2007-08-29,17.76,18.32,17.45,18.19,103936,0
2007-08-30,17.92,18.27,17.62,17.66,97168,0
2007-08-31,17.94,18.16,17.75,18.01,94842,0
2007-09-04,17.9,18.55,17.9,18.46,147817,0
2007-09-05,18.08,18.41,18.06,18.1,99777,0
2007-09-06,18.16,18.82,18.09,18.73,250875,0
2007-09-07,18.37,18.79,18.37,18.73,212337,0
2007-09-10,18.75,18.85,18.25,18.56,188760,0
2007-09-11,18.58,18.75,18.44,18.63,162335,0
2007-09-12,18.52,19.3,18.52,19.19,192667,0
2007-09-13,19.25,19.57,18.95,19.25,131663,0
2007-09-14,19.09,19.4,18.61,19.18,336919,0
2007-09-17,19,19,18.67,18.88,91807,0
2007-09-18,19,19.65,18.67,19.54,106952,0
2007-09-19,19.5,19.55,19.08,19.22,257809,0
2007-09-20,19.06,19.31,18.94,18.98,275860,0
2007-09-21,19.16,19.8,19,19.58,349507,0
2007-09-24,19.75,20.3,19.6,19.86,167232,0
2007-09-25,19.69,20.82,19.25,20.67,360308,0
2007-09-26,21,21.72,21,21.72,350099,0
2007-09-27,21.87,22.83,21.83,22.8,345862,0
2007-09-28,22.93,23.7,22.9,23.66,570090,0
2007-10-01,23.98,24.83,23.77,24.25,368047,0
2007-10-02,24.39,24.59,23.57,24.13,222367,0
2007-10-03,23.88,24,22.93,22.93,298812,0
2007-10-04,22.61,23.85,22.1,23.68,296041,0
2007-10-05,23.75,24.33,23.61,24.02,292025,0
2007-10-08,24.47,24.47,23.62,23.73,247400,0
2007-10-09,23.77,24.31,23.46,23.89,324783,0
2007-10-10,23.75,23.98,23.33,23.83,176250,0
2007-10-11,24.18,24.85,23.56,23.9,414588,0
2007-10-12,24,24.27,23.82,24.11,185598,0
2007-10-15,24.99,25.62,23.9,24.07,328656,0
2007-10-16,24.1,24.76,24.02,24.69,178501,0
2007-10-17,24.8,24.89,24.09,24.64,156487,0
2007-10-18,24.65,25.05,24.24,24.77,167609,0
2007-10-19,24.62,24.62,22.88,23.02,293850,0
2007-10-22,22.45,22.94,21.15,22.56,263564,0
2007-10-23,22.94,23.39,22.56,23.1,225258,0
2007-10-24,22.88,23.38,22.15,22.91,158572,0
2007-10-25,23.09,23.15,22.23,22.51,151807,0
2007-10-26,22.75,23.52,22.6,23.51,124231,0
2007-10-29,23.93,24.38,22.03,22.13,454276,0
2007-10-30,21.9,21.9,21.15,21.47,273803,0
2007-10-31,21.34,22.22,21.34,22.14,228337,0
2007-11-01,21.58,22.13,20.95,21.13,194977,0
2007-11-02,21.15,21.49,20.52,21.1,142225,0
2007-11-05,20.56,21.09,20.25,20.87,201146,0
2007-11-06,20.93,21.85,20.93,21.8,101034,0
2007-11-07,21.34,21.9,20.81,21.1,173142,0
2007-11-08,22.15,22.35,20.97,21.46,316152,0
2007-11-09,21.08,21.67,20.54,21.32,296066,0
2007-11-12,20.64,21.51,20.53,20.62,326718,0
2007-11-13,20.68,21.19,20.06,21.02,422682,0
2007-11-14,21.21,21.28,20.87,21.07,120315,0
2007-11-15,20.89,21.46,20.69,20.85,175771,0
2007-11-16,21.11,21.16,20.43,21,223494,0
2007-11-19,20.93,21.25,19.97,20.84,166451,0
2007-11-20,21,21.18,20.06,20.79,252833,0
2007-11-21,20.7,21.38,20.57,20.65,143304,0
2007-11-23,20.61,20.89,20.61,20.61,43203,0
2007-11-26,20.55,20.95,20.14,20.23,91074,0
2007-11-27,20.01,20.64,19.69,20.5,208301,0
2007-11-28,20.53,20.83,20.39,20.53,360258,0
2007-11-29,20.7,20.88,20.24,20.75,196280,0
2007-11-30,20.78,20.94,20.27,20.82,389788,0
2007-12-03,21,21,19.77,19.78,153870,0
2007-12-04,19.51,19.65,18.52,18.75,253908,0
2007-12-05,18.99,19.37,18.72,19.1,121880,0
2007-12-06,19.06,19.06,18.64,18.68,292487,0
2007-12-07,17.51,18.67,17.5,18.67,1088971,0
2007-12-10,18.44,18.84,18.44,18.68,263846,0
2007-12-11,18.84,18.98,18.5,18.62,233795,0
2007-12-12,19,19.6,18.77,19.23,466733,0
2007-12-13,19.03,19.15,18.81,18.88,219650,0
2007-12-14,18.64,18.72,17.66,17.66,152964,0
2007-12-17,17.49,18.05,17.19,17.35,330595,0
2007-12-18,17.39,17.55,16.6,17.5,449186,0
2007-12-19,17.5,18.04,17.5,17.71,153529,0
2007-12-20,17.93,17.93,17.33,17.6,206349,0
2007-12-21,17.91,17.91,17.6,17.87,343974,0
2007-12-24,17.7,17.9,17.13,17.61,68222,0
2007-12-26,17.54,18.6,17.42,18.41,261805,0
2007-12-27,18.52,18.6,18.23,18.3,172076,0
2007-12-28,18.31,19.2,18.12,18.71,177196,0
2007-12-31,18.77,19.04,18.12,18.26,542740,0
2008-01-02,18.43,19.11,18.43,18.97,641778,0
2008-01-03,19.21,19.41,18.95,19.38,403888,0
2008-01-04,19.1,19.32,18.3,18.4,192026,0
2008-01-07,18.55,19.1,18.17,18.64,308339,0
2008-01-08,18.73,19.1,17.9,17.9,162334,0
2008-01-09,17.86,18.05,17.05,17.69,190083,0
2008-01-10,17.63,17.63,16.73,17,336500,0
2008-01-11,16.9,17,16.43,16.55,211444,0
2008-01-14,16.74,18.02,16.74,17.35,230724,0
2008-01-15,17.07,17.34,16.11,16.5,257649,0
2008-01-16,16.38,16.77,15.67,16.45,362332,0
2008-01-17,16.54,16.84,15.65,15.8,359152,0
2008-01-18,15.79,16.37,15.03,15.26,238349,0
2008-01-22,14.7,15.17,14.05,14.63,236158,0
2008-01-23,14.31,15,13.49,15,269257,0
2008-01-24,15,15.57,14.51,15.12,210931,0
2008-01-25,15.33,15.84,14.75,15.07,125660,0
2008-01-28,15.07,15.82,14.6,15.7,141436,0
2008-01-29,15.75,15.75,14.89,15.41,230915,0
2008-01-30,15.27,15.96,14.95,15.08,288625,0
2008-01-31,14.77,15.96,14.77,15.15,105204,0
2008-02-01,15.25,15.86,15.08,15.56,185092,0
2008-02-04,15.55,16.05,15.18,16.01,134303,0
2008-02-05,15.72,15.77,14.7,14.72,128629,0
2008-02-06,14.87,15.5,14.51,14.61,241156,0
2008-02-07,14.55,14.7,14.04,14.61,183080,0
2008-02-08,14.55,15.2,14.55,14.85,107313,0
2008-02-11,14.82,14.97,14.44,14.77,116385,0
2008-02-12,14.8,15.22,14.65,14.75,108405,0
2008-02-13,14.77,14.86,14.55,14.79,161053,0
2008-02-14,14.79,15.33,14.53,14.66,251518,0
2008-02-15,14.61,14.65,14.06,14.22,171088,0
2008-02-19,14.38,14.64,14.17,14.34,245068,0
2008-02-20,14.23,14.56,14.13,14.37,267240,0
2008-02-21,14.44,14.66,14.13,14.15,191563,0
2008-02-22,14.18,14.25,13.59,13.88,200793,0
2008-02-25,13.82,14.15,13.82,14.05,253431,0
2008-02-26,13.98,14.54,13.98,14.5,339622,0
2008-02-27,14.46,14.96,14.35,14.56,102129,0
2008-02-28,14.59,15.56,14.52,15.24,277846,0
2008-02-29,15.2,15.25,14.29,14.44,175899,0
2008-03-03,14.41,14.55,13.9,14.11,198454,0
2008-03-04,13.98,14.09,13.74,14.02,127693,0
2008-03-05,14.07,14.43,13.99,14.43,150458,0
2008-03-06,14.41,14.79,14.08,14.12,227637,0
2008-03-07,13.8,14.25,13.78,13.86,123980,0
2008-03-10,14,14.11,13.62,13.68,137408,0
2008-03-11,14.05,14.33,13.71,14.14,346021,0
2008-03-12,13.57,13.95,10.51,12.2,1847659,0
2008-03-13,11.9,13.4,11.43,13.3,873978,0
2008-03-14,13.3,13.33,12.2,12.8,576171,0
2008-03-17,12.46,12.47,11.81,11.81,238662,0
2008-03-18,11.79,11.95,11.07,11.38,560374,0
2008-03-19,11.23,11.37,10.76,10.78,311412,0
2008-03-20,10.81,10.88,10.4,10.56,528322,0
2008-03-24,10.51,11.05,10.43,10.59,293638,0
2008-03-25,10.65,11,10.2,10.45,601433,0
2008-03-26,10.51,11.85,10.34,11.44,518775,0
2008-03-27,11.45,11.59,11.2,11.21,147922,0
2008-03-28,11.03,11.39,11,11.05,124969,0
2008-03-31,11.18,11.18,10.16,10.6,579289,0
2008-04-01,10.77,10.86,10.43,10.83,163066,0
2008-04-02,10.76,11.29,10.73,11.29,303090,0
2008-04-03,11.25,11.45,11.25,11.3,170837,0
2008-04-04,11.28,11.4,10.92,11.15,184805,0
2008-04-07,11.22,11.27,11.01,11.19,197418,0
2008-04-08,11.09,11.36,11.09,11.27,124182,0
2008-04-09,11.37,11.41,10.74,10.86,397586,0
2008-04-10,10.9,11.21,10.77,11.18,311758,0
2008-04-11,11.13,11.15,11,11.09,212100,0
2008-04-14,11.08,11.35,11.05,11.25,244818,0
2008-04-15,11.21,11.61,11.21,11.54,299974,0
2008-04-16,11.68,11.9,11.52,11.61,207124,0
2008-04-17,11.75,12.39,11.74,12.34,381396,0
2008-04-18,12.38,13.05,12.32,12.88,350987,0
2008-04-21,12.96,12.96,12.18,12.28,307619,0
2008-04-22,12.16,12.63,12.04,12.6,381824,0
2008-04-23,12.61,12.61,12.35,12.52,198006,0
2008-04-24,12.45,12.95,12.29,12.56,425680,0
2008-04-25,12.68,13,12.59,12.96,307457,0
2008-04-28,12.46,12.99,12.46,12.54,301507,0
2008-04-29,12.48,12.57,11.69,11.73,488278,0
2008-04-30,11.79,12.19,11.53,11.59,377898,0
2008-05-01,11.53,11.7,11.25,11.48,527464,0
2008-05-02,11.57,11.67,11.01,11.53,539148,0
2008-05-05,11.5,11.5,10.92,11.18,494517,0
2008-05-06,11.28,11.55,11.06,11.25,350162,0
2008-05-07,13.2,13.62,11.91,13,1178473,0
2008-05-08,12.86,14.11,12.86,14.06,731784,0
2008-05-09,14.16,15.16,14.06,14.55,762813,0
2008-05-12,14.73,14.73,14.19,14.31,379708,0
2008-05-13,14.36,15.2,13.8,14.31,728444,0
2008-05-14,14.7,14.7,13.58,13.62,597440,0
2008-05-15,13.86,14.21,13.51,13.85,370749,0
2008-05-16,14.02,14.24,13.73,14.07,295181,0
2008-05-19,14.15,14.77,14.12,14.44,292346,0
2008-05-20,14.48,15.86,14.01,15.83,596615,0
2008-05-21,16,16.82,14.76,14.84,895200,0
2008-05-22,15.27,15.59,14.48,15,367978,0
2008-05-23,15.11,15.67,14.92,15.52,440776,0
2008-05-27,15.53,16.25,15.47,15.77,758898,0
2008-05-28,15.77,15.78,14.9,15.56,525897,0
2008-05-29,15.47,15.52,14.98,15.07,477249,0
2008-05-30,15.02,15.24,14.69,15.21,289502,0
2008-06-02,15.19,16.41,15.18,16.29,638498,0
2008-06-03,17.67,17.67,16.65,16.75,1113994,0
2008-06-04,16.79,17.03,16.46,16.52,592903,0
2008-06-05,16.79,16.86,16.36,16.6,901492,0
2008-06-06,16.76,17.13,16.32,16.65,865133,0
2008-06-09,16.99,17.01,16.4,16.6,359816,0
2008-06-10,16.7,16.87,16.03,16.24,491251,0
2008-06-11,17,17,16.13,16.87,725164,0
2008-06-12,17,17,16.37,16.39,370373,0
2008-06-13,16.57,16.98,16.36,16.67,293822,0
2008-06-16,16.87,17.6,16.71,17.01,386494,0
2008-06-17,16.96,17.25,16.83,16.86,371854,0
2008-06-18,16.9,16.9,16.35,16.56,557325,0
2008-06-19,16.6,16.95,15.81,16.05,495573,0
2008-06-20,16.06,16.54,15.57,15.82,667106,0
2008-06-23,15.98,16.4,15.78,16,383914,0
2008-06-24,16.44,16.49,15.21,15.27,464824,0
2008-06-25,15.23,15.42,14.67,15.19,666777,0
2008-06-26,15.28,16.07,15.25,15.34,521571,0
2008-06-27,15.42,15.93,15.32,15.71,988905,0
2008-06-30,15.71,16.65,15.71,16.47,507927,0
2008-07-01,16.54,16.82,16.3,16.72,469701,0
2008-07-02,16.75,17.07,16.26,16.3,468628,0
2008-07-03,16.3,16.43,15.59,15.86,287446,0
2008-07-07,16.17,16.17,14.69,14.95,398060,0
2008-07-08,14.86,15,13.91,14.86,426606,0
2008-07-09,15.18,15.73,14.87,15.11,495701,0
2008-07-10,15.15,15.3,14.61,15.02,491656,0
2008-07-11,15.11,15.5,14.46,14.54,760539,0
2008-07-14,14.87,15.37,14.48,15.32,652864,0
2008-07-15,15.28,15.28,14.45,14.64,523672,0
2008-07-16,14.71,14.95,13.39,14.16,530294,0
2008-07-17,14.3,14.49,13.17,13.7,548910,0
2008-07-18,13.77,14,13.3,13.61,453331,0
2008-07-21,14.08,14.85,13.67,14.75,568439,0
2008-07-22,14.71,14.9,14.31,14.53,453152,0
2008-07-23,14.54,14.67,13.67,13.71,349014,0
2008-07-24,13.75,14.18,13.5,13.72,414272,0
2008-07-25,13.66,14.16,13.61,13.98,467598,0
2008-07-28,13.98,14.13,13.64,14,493637,0
2008-07-29,14.01,14.13,13.47,13.5,503747,0
2008-07-30,13.82,14.65,13.63,14.56,522730,0
2008-07-31,14.5,14.56,14.06,14.42,411412,0
2008-08-01,14.42,14.93,14.42,14.68,501314,0
2008-08-04,14.57,14.82,13.39,13.5,281598,0
2008-08-05,13.65,14.14,12.8,13.04,364502,0
2008-08-06,12.84,13.4,12.78,13.32,317529,0
2008-08-07,14.54,14.95,14.01,14.03,622394,0
2008-08-08,13.93,14.38,12.78,13.05,464628,0
2008-08-11,13.11,13.87,12.37,12.88,577024,0
2008-08-12,12.9,13.06,12.64,12.91,305451,0
2008-08-13,12.99,13.77,12.96,13.72,354297,0
2008-08-14,13.68,13.91,13.27,13.5,225374,0
2008-08-15,13.6,13.6,12.93,12.99,285338,0
2008-08-18,13.11,13.37,12.51,12.64,624296,0
2008-08-19,12.6,13.09,12.6,12.96,227411,0
2008-08-20,13.03,13.68,13.03,13.53,274083,0
2008-08-21,13.66,14.29,13.56,14.06,280714,0
2008-08-22,13.91,14.06,13.32,13.44,190842,0
2008-08-25,13.54,13.72,13.05,13.18,116343,0
2008-08-26,13.31,13.72,13.17,13.56,118157,0
2008-08-27,13.76,14.18,13.76,14.06,161596,0
2008-08-28,14.13,14.23,13.21,13.75,394441,0
2008-08-29,13.85,13.85,13.27,13.34,249923,0
2008-09-02,13.34,13.48,12.6,12.67,346908,0
2008-09-03,12.73,13.08,12.4,12.81,301556,0
2008-09-04,12.86,12.86,12.2,12.42,629856,0
2008-09-05,12.4,12.46,11.69,12.07,431898,0
2008-09-08,12.27,12.4,11.92,12.18,579512,0
2008-09-09,12.06,12.1,10.86,10.92,480918,0
2008-09-10,11.11,11.47,10.75,11.39,611728,0
2008-09-11,11.39,11.64,10.61,11.13,320756,0
2008-09-12,11.09,11.55,11.05,11.36,456483,0
2008-09-15,10.84,10.87,9.45,9.72,657126,0
2008-09-16,9.5,10,9.13,10,435136,0
2008-09-17,10.01,10.01,9.02,9.1,498022,0
2008-09-18,9.37,10,9,9.31,654686,0
2008-09-19,10,11.25,9.87,10.66,1186543,0
2008-09-22,10.73,11.71,10.62,11.15,396377,0
2008-09-23,11.75,12,10.69,10.79,303564,0
2008-09-24,10.99,11.73,10.58,10.71,210368,0
2008-09-25,10.57,11.29,10.57,10.93,238955,0
2008-09-26,10.68,10.75,10.4,10.59,237721,0
2008-09-29,10.22,10.22,9,9.29,414116,0
2008-09-30,9.38,10.08,9.23,10.05,235904,0
2008-10-01,9.86,10.03,9.32,9.35,246697,0
2008-10-02,9.2,9.57,8.49,8.54,511987,0
2008-10-03,8.58,8.95,8.22,8.31,506951,0
2008-10-06,8.03,8.08,6.86,7.47,549671,0
2008-10-07,7.59,7.91,6.73,6.74,460109,0
2008-10-08,6.69,7.11,5.92,6.77,729395,0
2008-10-09,6.89,7.32,5.48,5.54,523246,0
2008-10-10,5.22,5.85,4.94,5.69,696874,0
2008-10-13,6.14,7.4,6.12,7.4,439093,0
2008-10-14,7.82,8.29,6.78,7.13,555581,0
2008-10-15,6.84,6.98,5.94,5.95,449146,0
2008-10-16,6.03,6.78,5.71,6.71,617392,0
2008-10-17,6.49,7.45,5.53,6.77,510876,0
2008-10-20,7.03,7.39,6.77,7.37,406015,0
2008-10-21,7.14,7.28,6.72,6.89,451586,0
2008-10-22,6.69,6.69,5.95,6.07,427731,0
2008-10-23,6.16,6.38,5.57,5.87,525372,0
2008-10-24,5.34,5.83,5,5.71,522800,0
2008-10-27,5.63,5.63,5,5,260223,0
2008-10-28,5.29,5.38,4.82,5.23,382209,0
2008-10-29,5.35,6.19,5.32,5.94,599672,0
2008-10-30,6.17,7.01,6.03,6.99,332111,0
2008-10-31,6.96,7.14,6.32,7.05,450296,0
2008-11-03,6.96,7.16,6.74,6.95,385495,0
2008-11-04,7.1,7.34,6.71,7.32,241818,0
2008-11-05,7.3,7.3,6.59,6.81,321426,0
2008-11-06,6.3,6.4,5.81,6.01,261174,0
2008-11-07,6.05,6.12,5.68,5.94,185020,0
2008-11-10,6.2,6.68,5.94,5.98,299357,0
2008-11-11,5.84,5.85,5.44,5.48,280202,0
2008-11-12,5.32,5.42,4.89,4.92,233534,0
2008-11-13,4.94,5.52,4.54,5.47,310405,0
2008-11-14,5.31,5.65,5.01,5.13,196493,0
2008-11-17,5.16,5.45,4.87,5,211989,0
2008-11-18,5.1,5.1,4.55,4.8,181702,0
2008-11-19,4.78,4.86,4.36,4.36,192024,0
2008-11-20,4.24,4.3,3.33,3.33,365338,0
2008-11-21,3.42,3.5,2.87,3.46,496062,0
2008-11-24,3.64,4.18,3.64,4.04,310214,0
2008-11-25,4.41,4.45,4.08,4.42,292232,0
2008-11-26,4.33,5.13,4,5.12,229974,0
2008-11-28,5,5,4.83,4.95,55433,0
2008-12-01,4.75,5.54,4.74,4.77,416206,0
2008-12-02,4.72,5.05,4.08,4.89,621064,0
2008-12-03,4.8,5.35,4.64,4.64,429045,0
2008-12-04,4.56,4.58,4,4.07,199581,0
2008-12-05,3.99,4.05,3.51,4.03,235103,0
2008-12-08,4.2,4.22,3.89,4.13,283534,0
2008-12-09,4.02,4.58,4.02,4.08,182189,0
2008-12-10,4.28,4.34,4.09,4.3,151374,0
2008-12-11,4.3,4.58,4.09,4.17,210657,0
2008-12-12,4.09,4.48,4.07,4.47,122817,0
2008-12-15,4.56,4.83,3.96,4.24,216444,0
2008-12-16,4.28,4.64,4.16,4.62,193798,0
2008-12-17,4.63,4.84,4.5,4.62,193884,0
2008-12-18,4.55,4.58,4.03,4.24,166163,0
2008-12-19,4.33,4.73,4.28,4.47,227050,0
2008-12-22,4.47,4.47,4.08,4.26,126462,0
2008-12-23,4.25,4.4,4.18,4.23,139318,0
2008-12-24,4.21,4.21,4.05,4.07,50392,0
2008-12-26,4.08,4.19,3.72,4.04,131778,0
2008-12-29,4.11,4.12,3.51,3.53,495731,0
2008-12-30,3.59,3.69,3.25,3.53,520116,0
2008-12-31,3.44,4.19,3.35,3.95,548265,0
2009-01-02,3.97,4.49,3.97,4.43,180404,0
2009-01-05,4.5,4.92,4.5,4.69,187206,0
2009-01-06,4.77,5.2,4.77,5.1,179680,0
2009-01-07,5.03,5.15,4.5,4.62,326023,0
2009-01-08,4.01,5.18,4.01,5.16,273056,0
2009-01-09,5.15,5.15,4.7,4.79,198855,0
2009-01-12,4.79,4.79,4.21,4.28,211919,0
2009-01-13,4.26,4.4,4.13,4.29,85082,0
2009-01-14,4.25,4.32,4,4.12,133395,0
2009-01-15,4.2,4.41,3.96,4.07,274481,0
2009-01-16,4.12,4.23,3.93,3.97,166476,0
2009-01-20,3.89,4.07,3.65,3.66,160852,0
2009-01-21,3.75,4.25,3.6,4.24,139051,0
2009-01-22,4.1,4.19,3.83,3.87,124694,0
2009-01-23,3.76,4.27,3.64,4.01,122895,0
2009-01-26,4.47,4.47,4.07,4.17,81341,0
2009-01-27,4.2,4.22,3.9,4.03,121145,0
2009-01-28,4.1,4.3,4,4.29,133604,0
2009-01-29,4.25,4.29,3.91,3.92,139472,0
2009-01-30,3.96,4.07,3.8,3.83,74533,0
2009-02-02,3.78,4.29,3.78,4.14,177297,0
2009-02-03,4.21,4.46,4.16,4.41,124970,0
2009-02-04,4.43,4.66,4.25,4.32,214341,0
2009-02-05,4.27,4.35,4.05,4.07,223317,0
2009-02-06,4.06,4.45,4,4.29,185442,0
2009-02-09,4.3,4.58,4.11,4.25,219922,0
2009-02-10,4.26,4.41,3.71,3.77,276202,0
2009-02-11,3.81,3.97,3.48,3.61,182360,0
2009-02-12,3.52,3.86,3.44,3.57,220720,0
2009-02-13,3.58,3.79,3.58,3.7,81993,0
2009-02-17,3.63,3.7,3.31,3.31,156837,0
2009-02-18,3.37,3.37,2.87,2.91,204419,0
2009-02-19,2.95,3.12,2.88,3.04,160121,0
2009-02-20,3,3.01,2.5,2.53,283832,0
2009-02-23,2.57,2.9,2.52,2.53,203359,0
2009-02-24,2.59,2.73,2.55,2.71,144113,0
2009-02-25,2.69,2.79,2.45,2.46,453641,0
2009-02-26,2.5,2.65,2.3,2.31,347427,0
2009-02-27,2.26,2.36,2.12,2.23,175952,0
2009-03-02,2.13,2.34,1.75,1.78,332048,0
2009-03-03,1.78,1.9,1.52,1.56,654022,0
2009-03-04,1.65,1.69,1.58,1.6,413493,0
2009-03-05,1.59,1.67,1.55,1.55,195993,0
2009-03-06,1.58,1.68,1.5,1.56,263297,0
2009-03-09,1.53,1.71,1.53,1.68,387825,0
2009-03-10,1.6,2.1,1.51,2.05,311189,0
2009-03-11,2.05,2.19,2.01,2.1,266600,0
2009-03-12,2.1,2.59,2.1,2.59,221983,0
2009-03-13,2.6,2.74,2.43,2.59,192779,0
2009-03-16,2.61,2.74,2.6,2.62,179574,0
2009-03-17,2.64,2.77,2.47,2.77,182124,0
2009-03-18,2.8,2.85,2.65,2.76,115015,0
2009-03-19,2.87,2.96,2.78,2.78,164822,0
2009-03-20,2.82,2.91,2.63,2.84,337594,0
2009-03-23,2.9,3.03,2.83,2.88,358537,0
2009-03-24,2.82,2.93,2.77,2.78,195743,0
2009-03-25,2.83,2.91,2.63,2.81,105410,0
2009-03-26,2.82,3,2.82,2.9,266233,0
2009-03-27,2.82,2.88,2.73,2.73,150521,0
2009-03-30,2.64,2.64,2.39,2.5,293959,0
2009-03-31,2.5,2.54,2.31,2.32,270800,0
2009-04-01,2.27,2.4,2.23,2.35,206539,0
2009-04-02,2.47,2.75,2.43,2.73,235882,0
2009-04-03,2.73,2.92,2.7,2.91,156504,0
2009-04-06,2.9,2.93,2.8,2.91,165654,0
2009-04-07,2.85,2.94,2.75,2.75,431141,0
2009-04-08,2.8,3.02,2.75,3.01,163389,0
2009-04-09,3.09,3.44,3.01,3.26,262695,0
2009-04-13,3.2,3.26,3.11,3.23,152426,0
2009-04-14,3.15,3.24,2.98,2.98,139747,0
2009-04-15,2.96,3.04,2.95,2.97,185512,0
2009-04-16,3.01,3.27,2.75,3.04,160911,0
2009-04-17,3.06,3.22,2.9,3.02,319885,0
2009-04-20,2.91,2.99,2.7,2.74,283417,0
2009-04-21,2.72,2.93,2.5,2.93,410541,0
2009-04-22,2.86,3.13,2.82,2.9,172769,0
2009-04-23,2.93,3.03,2.84,2.9,177754,0
2009-04-24,2.95,3.01,2.86,2.95,110587,0
2009-04-27,2.88,2.91,2.79,2.83,186926,0
2009-04-28,2.8,2.92,2.78,2.85,97314,0
2009-04-29,2.89,3.09,2.82,3.04,107869,0
2009-04-30,3.05,3.1,2.92,2.97,181737,0
2009-05-01,2.95,3.15,2.89,3.01,120021,0
2009-05-04,3.06,3.33,3.05,3.27,214786,0
2009-05-05,3.28,3.3,3.05,3.28,207165,0
2009-05-06,3.3,3.3,3.09,3.21,346680,0
2009-05-07,3.59,3.78,3.31,3.44,634848,0
2009-05-08,3.57,4.09,3.53,4,550649,0
2009-05-11,4.01,4.26,3.8,3.86,361582,0
2009-05-12,4,4.13,3.83,3.99,404465,0
2009-05-13,3.99,4.13,3.49,3.55,682039,0
2009-05-14,3.56,3.91,3.37,3.88,432014,0
2009-05-15,3.89,3.94,3.58,3.64,182779,0
2009-05-18,3.74,4.35,3.64,4.35,638457,0
2009-05-19,4.41,4.41,4.2,4.29,217314,0
2009-05-20,4.32,4.62,4.2,4.5,327326,0
2009-05-21,4.44,4.56,4.16,4.44,360100,0
2009-05-22,4.49,5.22,4.44,4.87,407228,0
2009-05-26,5.1,5.7,4.82,5.62,595889,0
2009-05-27,5.7,6.23,5.4,5.52,540653,0
2009-05-28,5.6,6.36,5.52,6.17,644165,0
2009-05-29,6.27,6.52,6.07,6.22,381226,0
2009-06-01,6.31,6.44,6.18,6.29,552156,0
2009-06-02,6.26,6.4,5.96,6.18,492632,0
2009-06-03,6.1,6.13,5.75,6.01,346812,0
2009-06-04,6.05,6.36,5.89,6.26,334741,0
2009-06-05,6.34,6.4,6.06,6.2,207752,0
2009-06-08,6.05,6.19,5.85,6.08,184824,0
2009-06-09,6.12,6.42,5.9,6.31,285576,0
2009-06-10,6.49,6.65,6.4,6.55,370134,0
2009-06-11,6.6,6.96,6.56,6.81,249488,0
2009-06-12,6.75,7.22,6.51,7.16,423546,0
2009-06-15,7.06,7.48,6.98,7.41,560162,0
2009-06-16,7.46,7.59,7.33,7.42,477868,0
2009-06-17,7.37,7.39,6.97,7.1,384842,0
2009-06-18,7.11,7.26,6.91,7.12,252011,0
2009-06-19,7.25,7.65,6.91,7.06,381440,0
2009-06-22,6.91,6.91,5.88,6.02,503923,0
2009-06-23,6.02,6.2,5.75,6.15,319483,0
2009-06-24,6.2,6.51,6.15,6.27,408684,0
2009-06-25,6.18,6.6,6.02,6.54,315369,0
2009-06-26,6.5,6.86,6.2,6.82,1029587,0
2009-06-29,6.83,7.03,6.72,6.88,219258,0
2009-06-30,6.8,6.99,6.59,6.85,305735,0
2009-07-01,6.91,7.13,6.79,6.86,175660,0
2009-07-02,6.72,6.72,6.29,6.37,314882,0
2009-07-06,6.18,6.18,5.76,5.97,245684,0
2009-07-07,6,6,5.66,5.66,299985,0
2009-07-08,5.69,5.77,5.23,5.48,265935,0
2009-07-09,5.51,5.91,5.38,5.75,310286,0
2009-07-10,5.65,6.08,5.54,6.04,183862,0
2009-07-13,6.05,6.23,5.8,6.21,177024,0
2009-07-14,6.28,6.4,6.12,6.27,146867,0
2009-07-15,6.44,6.77,6.34,6.44,267726,0
2009-07-16,6.38,6.83,6.25,6.53,303839,0
2009-07-17,6.55,6.89,6.25,6.82,203546,0
2009-07-20,6.93,7.17,6.61,7.1,196199,0
2009-07-21,7.18,7.45,6.63,7.01,251562,0
2009-07-22,6.9,7.16,6.58,6.95,157326,0
2009-07-23,7,7.21,6.88,7.06,172146,0
2009-07-24,6.99,7.2,6.94,7.2,58224,0
2009-07-27,7.18,7.3,7.05,7.2,74903,0
2009-07-28,7.1,7.25,6.54,7.02,122604,0
2009-07-29,6.86,6.96,6.5,6.72,120233,0
2009-07-30,6.81,7.08,6.77,7.03,151066,0
2009-07-31,6.96,7.11,6.88,6.97,134875,0
2009-08-03,7.19,7.35,6.87,7.29,255519,0
2009-08-04,7.29,7.35,7.11,7.18,99690,0
2009-08-05,7.21,7.34,6.93,7.28,175191,0
2009-08-06,7.28,7.34,6.8,7.07,184243,0
2009-08-07,7.19,7.25,6.88,7.23,205610,0
2009-08-10,7.3,7.82,7.25,7.43,274155,0
2009-08-11,7.35,7.61,7.1,7.48,202474,0
2009-08-12,7.49,8.04,7.48,7.75,301365,0
2009-08-13,7.75,8.45,7.71,8.1,345488,0
2009-08-14,8.11,8.18,7.7,7.87,166255,0
2009-08-17,7.58,7.67,7.26,7.45,199228,0
2009-08-18,7.49,7.89,7.34,7.51,132571,0
2009-08-19,7.38,7.83,7.29,7.75,113204,0
2009-08-20,7.74,7.87,7.58,7.75,90757,0
2009-08-21,7.89,8.08,7.8,7.94,143693,0
2009-08-24,8.04,8.37,7.95,8.02,119080,0
2009-08-25,8.11,8.18,7.68,7.72,141845,0
2009-08-26,7.68,7.83,7.51,7.7,174744,0
2009-08-27,7.69,7.88,7.34,7.71,189728,0
2009-08-28,7.79,7.9,7.41,7.55,72269,0
2009-08-31,7.42,7.54,7.21,7.5,155573,0
2009-09-01,7.63,8.32,7.52,7.78,415392,0
2009-09-02,7.76,8.14,7.7,7.75,712076,0
2009-09-03,7.83,7.92,7.7,7.84,80423,0
2009-09-04,7.77,8.06,7.55,8.05,112766,0
2009-09-08,8.15,8.23,7.92,8.02,392382,0
2009-09-09,7.99,8.2,7.94,7.99,435299,0
2009-09-10,7.98,8.25,7.77,8.24,312824,0
2009-09-11,8.25,8.35,7.79,7.93,354116,0
2009-09-14,7.95,8.22,7.86,8.19,341320,0
2009-09-15,8.21,8.75,8.21,8.64,327911,0
2009-09-16,8.73,8.9,8.5,8.88,324549,0
2009-09-17,8.91,8.91,8.38,8.62,280842,0
2009-09-18,8.68,8.76,8.48,8.62,344619,0
2009-09-21,8.5,8.54,8.23,8.52,319613,0
2009-09-22,8.72,8.95,8.52,8.89,319663,0
2009-09-23,8.96,8.99,8.55,8.56,170883,0
2009-09-24,8.59,8.74,8.19,8.47,209566,0
2009-09-25,8.48,8.59,8.04,8.48,304509,0
2009-09-28,8.51,8.98,8.42,8.84,295086,0
2009-09-29,8.86,8.92,8.66,8.86,224101,0
2009-09-30,8.9,8.9,8.42,8.74,331181,0
2009-10-01,8.71,8.8,8.23,8.26,238065,0
2009-10-02,8.07,8.18,7.78,8.01,262798,0
2009-10-05,8.08,8.63,7.75,8.4,222823,0
2009-10-06,8.51,8.69,8.38,8.5,296830,0
2009-10-07,8.49,8.68,8.36,8.53,387713,0
2009-10-08,8.65,8.7,8.57,8.63,264709,0
2009-10-09,8.57,8.71,8.45,8.7,408381,0
2009-10-12,8.82,9.12,8.53,8.66,304813,0
2009-10-13,8.62,8.75,8.34,8.73,319009,0
2009-10-14,8.85,8.9,8.53,8.77,264310,0
2009-10-15,8.69,9.17,8.54,9.1,394108,0
2009-10-16,9.02,9.43,9,9.09,440907,0
2009-10-19,9.17,9.34,9.01,9.25,232326,0
2009-10-20,9.24,9.31,9.04,9.24,418815,0
2009-10-21,9.18,9.6,9.18,9.32,290523,0
2009-10-22,9.35,9.35,9.06,9.19,180208,0
2009-10-23,9.26,9.37,8.81,8.85,195981,0
2009-10-26,8.82,9.16,8.31,8.4,209861,0
2009-10-27,8.42,8.64,8.17,8.19,210086,0
2009-10-28,8.09,8.17,7.25,7.36,475271,0
2009-10-29,7.43,7.95,7.43,7.82,254746,0
2009-10-30,7.75,7.83,7.37,7.63,354465,0
2009-11-02,7.65,7.86,7.48,7.71,244448,0
2009-11-03,7.59,8.15,7.35,8.08,403573,0
2009-11-04,8.17,8.49,8.16,8.32,259400,0
2009-11-05,8.39,8.42,8.09,8.17,252703,0
2009-11-06,8,8.16,7.87,8,194071,0
2009-11-09,8.21,8.6,8.21,8.59,323497,0
2009-11-10,8.6,8.7,8.35,8.56,223400,0
2009-11-11,8.72,8.73,8.49,8.61,125284,0
2009-11-12,8.59,8.7,8.54,8.57,171896,0
2009-11-13,8.61,8.7,8.5,8.57,196986,0
2009-11-16,8.7,8.85,8.6,8.85,206103,0
2009-11-17,8.87,9.32,8.71,9.27,223779,0
2009-11-18,9.3,9.4,8.76,9.35,155155,0
2009-11-19,9.26,9.4,9.15,9.24,293338,0
2009-11-20,9.12,9.5,9.12,9.42,348072,0
2009-11-23,9.57,9.74,9.2,9.44,209528,0
2009-11-24,9.48,9.58,9.24,9.52,147106,0
2009-11-25,9.46,9.75,9.28,9.57,303852,0
2009-11-27,9.12,9.5,9,9.27,129312,0
2009-11-30,9.31,9.55,9.3,9.51,219463,0
2009-12-01,9.57,9.73,9.35,9.58,740691,0
2009-12-02,9.62,9.74,9.41,9.56,245438,0
2009-12-03,9.6,9.91,9.58,9.6,258797,0
2009-12-04,9.8,9.97,9.54,9.83,211648,0
2009-12-07,9.8,9.97,9.73,9.8,92171,0
2009-12-08,9.65,9.73,9.49,9.54,142387,0
2009-12-09,9.75,10.63,9.74,10.26,631287,0
2009-12-10,10.39,10.98,10.36,10.54,428959,0
2009-12-11,10.72,10.72,10.3,10.42,211678,0
2009-12-14,10.5,11,10.5,10.99,155666,0
2009-12-15,10.98,11.05,10.85,10.87,247226,0
2009-12-16,10.97,11.06,10.88,11,327489,0
2009-12-17,10.93,11.02,10.72,10.89,188517,0
2009-12-18,11.04,11.24,10.82,10.98,337712,0
2009-12-21,11.05,11.13,10.8,10.84,191845,0
2009-12-22,10.84,11.18,10.79,11.15,246237,0
2009-12-23,11.25,11.47,11.13,11.45,167040,0
2009-12-24,11.53,11.88,11.53,11.66,116795,0
2009-12-28,11.8,11.87,11.56,11.65,167727,0
2009-12-29,11.74,11.74,11.32,11.53,165475,0
2009-12-30,11.4,11.7,11.35,11.7,148045,0
2009-12-31,11.72,11.89,11.37,11.45,121247,0
2010-01-04,11.69,12.11,11.69,12,220273,0
2010-01-05,12.01,12.43,11.95,12.34,292345,0
2010-01-06,12.3,12.68,12.3,12.45,229894,0
2010-01-07,12.4,12.51,12.13,12.41,208679,0
2010-01-08,12.38,12.38,12.09,12.15,218927,0
2010-01-11,12.17,12.3,11.8,11.83,190190,0
2010-01-12,11.63,11.68,11.35,11.61,243689,0
2010-01-13,11.67,12.32,11.39,11.68,147442,0
2010-01-14,11.57,11.89,11.57,11.66,74312,0
2010-01-15,11.68,11.68,10.91,11.12,219049,0
2010-01-19,11.11,11.61,10.61,11.61,250507,0
2010-01-20,11.42,11.73,10.96,11.3,158849,0
2010-01-21,11.28,11.37,10.68,10.69,217761,0
2010-01-22,10.58,10.87,10.25,10.55,193305,0
2010-01-25,10.64,10.7,10.27,10.68,224846,0
2010-01-26,10.62,10.88,10.42,10.59,148179,0
2010-01-27,10.5,10.77,10.39,10.69,121071,0
2010-01-28,10.75,10.78,10.06,10.44,190747,0
2010-01-29,10.5,10.75,10.25,10.34,201616,0
2010-02-01,10.43,10.55,10.27,10.47,175192,0
2010-02-02,10.47,10.71,10.33,10.6,185737,0
2010-02-03,10.59,10.73,10.25,10.43,160856,0
2010-02-04,10.31,10.4,10,10.09,281209,0
2010-02-05,10.03,10.26,9.5,9.68,350104,0
2010-02-08,9.7,10.17,9.57,9.72,383923,0
2010-02-09,9.86,9.86,9.36,9.56,504227,0
2010-02-10,9.49,9.81,9.39,9.77,304083,0
2010-02-11,9.7,10.15,9.6,10.12,184799,0
2010-02-12,9.95,10.1,9.78,10.1,228757,0
2010-02-16,10.22,10.51,10.21,10.51,169902,0
2010-02-17,10.58,10.66,10.34,10.42,209264,0
2010-02-18,10.4,10.43,10.13,10.22,120012,0
2010-02-19,10.21,10.31,10.05,10.11,130703,0
2010-02-22,10.13,10.35,10,10,143349,0
2010-02-23,10,10.06,9.46,9.71,314506,0
2010-02-24,9.74,9.81,9.47,9.5,121541,0
2010-02-25,9.32,9.5,8.89,9.47,224650,0
2010-02-26,9.43,9.51,9.02,9.1,256348,0
2010-03-01,9.12,9.85,9.12,9.59,312319,0
2010-03-02,9.64,9.84,9.6,9.65,201784,0
2010-03-03,9.73,10,9.56,9.6,244177,0
2010-03-04,9.6,9.86,9.56,9.74,263306,0
2010-03-05,9.87,10.05,9.74,10.03,645230,0
2010-03-08,10.02,10.09,9.7,9.93,275738,0
2010-03-09,9.75,10.67,9.51,10.5,411715,0
2010-03-10,10.5,11.43,10.5,11.28,437595,0
2010-03-11,11.15,11.48,10.91,11.42,211083,0
2010-03-12,11.5,12.32,11.45,12.05,715467,0
2010-03-15,12.09,12.35,11.75,12,401127,0
2010-03-16,12.04,12.11,11.75,12,220137,0
2010-03-17,11.99,12.32,11.99,12.19,245370,0
2010-03-18,12.2,12.33,11.81,12.03,269407,0
2010-03-19,12.11,12.11,11.43,11.47,413408,0
2010-03-22,11.39,11.65,11.14,11.51,159444,0
2010-03-23,11.47,11.63,11.22,11.6,195910,0
2010-03-24,11.56,11.58,11.26,11.34,216230,0
2010-03-25,11.4,11.43,10.81,10.82,221115,0
2010-03-26,10.85,10.98,10.58,10.65,226330,0
2010-03-29,10.65,10.87,10.55,10.64,248068,0
2010-03-30,10.63,10.95,10.49,10.56,206487,0
2010-03-31,10.53,11.57,10.4,11.24,458299,0
2010-04-01,11.3,13.5,11.27,13.42,1277594,0
2010-04-05,13.56,14.35,13.56,14.07,741303,0
2010-04-06,14.27,15.25,14.01,14.04,751192,0
2010-04-07,14.1,14.1,13.54,13.66,594779,0
2010-04-08,13.58,14.05,13.42,13.78,321934,0
2010-04-09,13.84,14.4,13.84,14.16,235943,0
2010-04-12,14.04,14.08,13.71,14.06,240510,0
2010-04-13,13.96,14.08,13.92,14.02,322211,0
2010-04-14,14.1,14.24,13.88,14.18,252275,0
2010-04-15,14.19,14.61,13.9,14.01,244429,0
2010-04-16,13.97,13.98,13.44,13.45,279998,0
2010-04-19,13.33,13.33,12.63,13.03,351296,0
2010-04-20,13.14,13.7,13.14,13.62,158463,0
2010-04-21,13.6,13.68,13.38,13.49,134561,0
2010-04-22,13.44,13.49,13.16,13.47,85150,0
2010-04-23,13.48,13.97,13.4,13.94,110650,0
2010-04-26,13.96,14,13.52,13.53,132986,0
2010-04-27,13.5,13.65,12.77,12.78,260043,0
2010-04-28,12.84,13.24,12.8,13.11,103688,0
2010-04-29,13.27,13.44,12.89,13.07,175753,0
2010-04-30,13,13,12.27,12.5,284406,0
2010-05-03,12.44,13.22,12.35,13.13,286316,0
2010-05-04,12.85,12.86,12.46,12.57,228465,0
2010-05-05,12.33,12.51,11.39,12.16,361613,0
2010-05-06,12.11,12.14,10.6,11.48,409233,0
2010-05-07,11.48,12.08,11,11.73,443859,0
2010-05-10,12.45,12.8,12.38,12.76,393210,0
2010-05-11,12.56,13.26,12.3,13.15,227530,0
2010-05-12,13.18,13.79,13.13,13.77,218347,0
2010-05-13,13.84,14.5,13.63,13.92,373897,0
2010-05-14,13.57,13.7,13.29,13.59,755327,0
2010-05-17,13.72,13.84,13.37,13.71,396427,0
2010-05-18,14,14.27,13.4,13.54,312175,0
2010-05-19,13.44,13.62,12.84,13.45,434418,0
2010-05-20,13.01,13.05,12.4,12.53,497950,0
2010-05-21,12.19,12.99,11.87,12.81,589373,0
2010-05-24,12.76,12.91,12.32,12.55,287777,0
2010-05-25,12.18,12.8,11.84,12.75,390125,0
2010-05-26,12.96,13.21,12.48,12.73,261923,0
2010-05-27,13.19,13.41,12.77,13.38,207580,0
2010-05-28,13.34,13.47,12.76,13.13,270416,0
2010-06-01,12.7,12.93,11.89,11.92,449221,0
2010-06-02,11.81,12.5,11.55,12.37,981360,0
2010-06-03,12.48,13.07,12.07,12.75,427538,0
2010-06-04,12.25,12.69,11.71,11.94,302532,0
2010-06-07,11.96,12.24,11.65,11.76,252309,0
2010-06-08,11.86,11.94,11.33,11.63,213904,0
2010-06-09,11.8,12.48,11.61,12.03,281774,0
2010-06-10,12.42,12.83,12.34,12.71,237164,0
2010-06-11,12.5,13.33,12.5,13.06,308384,0
2010-06-14,13.28,13.84,13.06,13.12,254954,0
2010-06-15,13.3,13.81,13.21,13.76,181963,0
2010-06-16,13.64,14.11,13.57,13.83,156475,0
2010-06-17,13.84,13.93,13.47,13.79,160971,0
2010-06-18,13.88,14.03,13.52,13.88,280442,0
2010-06-21,14.11,14.63,13.79,13.88,330371,0
2010-06-22,13.94,14.18,12.94,12.98,310090,0
2010-06-23,12.9,12.9,12.46,12.62,264139,0
2010-06-24,12.54,12.74,12.11,12.32,276435,0
2010-06-25,12.35,13.02,12.18,12.72,477689,0
2010-06-28,12.79,12.89,12.38,12.5,191950,0
2010-06-29,11.98,12.06,11.75,11.84,317337,0
2010-06-30,11.87,12.09,11.8,11.86,209875,0
2010-07-01,11.85,12.09,11.31,11.98,238209,0
2010-07-02,12.13,12.25,11.86,12,137569,0
2010-07-06,12.23,12.64,11.73,11.86,245422,0
2010-07-07,11.88,12.37,11.74,12.33,174052,0
2010-07-08,12.49,12.49,12,12.3,170315,0
2010-07-09,12.31,12.79,12.11,12.74,180805,0
2010-07-12,12.65,13.01,12.61,12.63,179852,0
2010-07-13,12.83,13.67,12.74,13.57,318230,0
2010-07-14,13.46,13.65,13.23,13.41,114897,0
2010-07-15,13.39,13.4,12.85,13.14,132018,0
2010-07-16,12.98,12.98,12.34,12.37,164598,0
2010-07-19,12.03,12.45,12.03,12.3,89646,0
2010-07-20,12.08,12.55,12.08,12.5,172596,0
2010-07-21,12.65,12.69,12.06,12.24,123055,0
2010-07-22,12.5,13.22,12.37,13.18,168863,0
2010-07-23,13.16,13.6,12.96,13.46,171935,0
2010-07-26,13.47,13.74,13.05,13.22,202795,0
2010-07-27,13.36,13.38,12.84,12.95,132757,0
2010-07-28,12.95,13.05,12.71,12.87,178648,0
2010-07-29,12.98,13.04,12.55,12.95,128690,0
2010-07-30,12.68,13.15,12.67,13.06,221011,0
2010-08-02,13.26,13.97,13.17,13.74,224290,0
2010-08-03,13.62,14.48,13.61,14.35,260000,0
2010-08-04,14.35,14.71,14.31,14.48,205600,0
2010-08-05,14.29,14.29,13.8,13.9,176157,0
2010-08-06,13.83,14.11,13.47,13.8,212631,0
2010-08-09,13.88,14.19,13.61,13.91,184947,0
2010-08-10,13.7,13.87,13.26,13.37,290233,0
2010-08-11,12.96,13.17,12.56,12.64,250415,0
2010-08-12,12.41,12.83,12.41,12.57,159322,0
2010-08-13,12.48,12.68,12.29,12.31,86584,0
2010-08-16,12.25,12.49,12.1,12.36,135002,0
2010-08-17,12.43,12.87,12.43,12.73,157091,0
2010-08-18,12.75,12.75,12.32,12.43,119836,0
2010-08-19,12.33,12.34,11.85,12,142819,0
2010-08-20,11.89,11.89,11.21,11.49,195100,0
2010-08-23,11.5,11.67,11.2,11.23,148325,0
2010-08-24,11.04,11.19,10.65,10.89,200692,0
2010-08-25,10.77,10.8,10.37,10.76,193190,0
2010-08-26,10.82,11.04,10.53,10.68,127296,0
2010-08-27,10.85,11.21,10.49,11.2,143511,0
2010-08-30,11.22,11.28,10.95,10.97,146609,0
2010-08-31,10.97,11.39,10.74,11.32,327348,0
2010-09-01,11.5,12.07,11.22,12.07,204726,0
2010-09-02,12.01,12.01,11.66,11.91,170039,0
2010-09-03,12.1,12.22,11.56,11.73,163266,0
2010-09-07,11.64,11.77,11.49,11.54,172864,0
2010-09-08,11.61,12.12,11.6,12,135225,0
2010-09-09,12.15,12.36,12.08,12.15,132976,0
2010-09-10,12.24,12.5,11.91,11.97,72765,0
2010-09-13,12.14,12.14,11.88,11.94,184972,0
2010-09-14,11.93,11.99,11.58,11.8,136887,0
2010-09-15,11.7,11.82,11.35,11.66,65633,0
2010-09-16,11.63,11.93,11.43,11.75,200914,0
2010-09-17,11.89,12,11.49,11.67,117114,0
2010-09-20,11.74,12.05,11.57,12,139023,0
2010-09-21,11.95,12.21,11.68,12,195368,0
2010-09-22,11.97,12.21,11.57,11.68,150953,0
2010-09-23,11.6,11.81,11.5,11.65,308611,0
2010-09-24,11.84,12.07,11.65,12.05,219079,0
2010-09-27,12.05,12.21,11.96,12.17,187319,0
2010-09-28,12.17,12.75,11.89,12.6,336367,0
2010-09-29,12.64,13.21,12.42,13.1,248332,0
2010-09-30,13.29,13.91,12.9,13.84,362166,0
2010-10-01,13.9,13.95,13.59,13.86,228120,0
2010-10-04,13.86,13.86,13.62,13.75,249689,0
2010-10-05,13.9,14.23,13.85,14.21,338039,0
2010-10-06,14.2,14.87,14,14.85,316074,0
2010-10-07,14.91,14.95,14.49,14.55,182247,0
2010-10-08,14.52,15.23,14.3,15.16,249257,0
2010-10-11,15.19,16.15,15.19,15.56,501365,0
2010-10-12,15.47,15.47,14.96,15.24,183102,0
2010-10-13,15.39,16.05,15.27,15.93,260709,0
2010-10-14,14.76,16.08,14.76,15.76,214969,0
2010-10-15,16.61,16.8,16.32,16.37,1206844,0
2010-10-18,16.45,16.56,16.35,16.4,578713,0
2010-10-19,16.25,16.41,15.64,15.86,605449,0
2010-10-20,16,16.33,15.87,16.11,2968367,0
2010-10-21,16.26,16.31,15.89,16.1,454699,0
2010-10-22,16.22,16.26,15.92,16.08,244277,0
2010-10-25,16.19,16.71,16.19,16.41,310245,0
2010-10-26,16.25,16.7,16.18,16.6,225610,0
2010-10-27,16.49,16.79,16.3,16.77,380423,0
2010-10-28,16.91,16.91,16.61,16.67,244365,0
2010-10-29,16.63,16.82,16.5,16.68,124931,0
2010-11-01,16.8,17.36,16.77,16.97,357020,0
2010-11-02,17.26,17.3,17.01,17.08,205680,0
2010-11-03,17.09,17.42,16.92,17.4,343167,0
2010-11-04,17.25,17.85,17.25,17.74,571263,0
2010-11-05,17.92,18.42,17.63,17.95,494069,0
2010-11-08,17.88,18.28,17.77,18.22,310208,0
2010-11-09,18.37,18.85,17.78,17.9,286872,0
2010-11-10,18.01,18.27,17.6,18.2,298242,0
2010-11-11,18.09,18.28,17.97,18.14,205540,0
2010-11-12,17.93,18,17.18,17.32,249636,0
2010-11-15,17.38,17.56,17.14,17.17,257130,0
2010-11-16,17,17,16.52,16.81,235256,0
2010-11-17,16.85,17.34,16.73,17.16,114489,0
2010-11-18,17.46,19.44,17.41,19.1,603345,0
2010-11-19,18.84,19.19,18.46,18.96,324175,0
2010-11-22,18.89,19.34,18.61,18.94,216816,0
2010-11-23,18.59,18.86,18.32,18.47,213135,0
2010-11-24,18.51,19.41,18.51,19.12,178413,0
2010-11-26,18.92,19.39,18.86,18.9,57704,0
2010-11-29,18.82,18.95,18.37,18.7,319868,0
2010-11-30,18.32,18.86,18.26,18.64,189959,0
2010-12-01,19.11,19.76,19.11,19.49,383891,0
2010-12-02,19.84,19.94,19.51,19.54,406651,0
2010-12-03,19.89,20.41,19.41,20.26,775670,0
2010-12-06,20.31,21.35,20.29,21.02,997096,0
2010-12-07,21.91,21.91,21.14,21.25,494105,0
2010-12-08,21.4,21.69,20.77,20.98,338768,0
2010-12-09,21.24,21.51,21.03,21.34,149148,0
2010-12-10,21.42,22.02,21.22,22.01,189232,0
2010-12-13,22.34,22.92,22.17,22.19,447503,0
2010-12-14,20.32,21,20.11,20.6,1757817,0
2010-12-15,20.74,20.95,20.23,20.62,802380,0
2010-12-16,20.61,20.79,20,20.7,369222,0
2010-12-17,20.8,20.98,20.46,20.86,453960,0
2010-12-20,21,21.18,20.72,20.84,301060,0
2010-12-21,20.89,21.57,20.69,21.29,377652,0
2010-12-22,21.25,21.42,20.99,21.14,175984,0
2010-12-23,21.1,21.51,21,21.37,167536,0
2010-12-27,21.03,21.78,21,21.58,193672,0
2010-12-28,21.5,21.98,21.44,21.84,236319,0
2010-12-29,21.96,22.35,21.61,22.35,546735,0
2010-12-30,22.26,22.39,21.7,21.76,233922,0
2010-12-31,21.63,22.16,21.56,21.68,163710,0
2011-01-03,21.81,21.95,21.43,21.46,269360,0
2011-01-04,21.59,21.59,20,20.33,778924,0
2011-01-05,20.17,20.84,20.02,20.8,360127,0
2011-01-06,20.8,21,20.51,20.72,273183,0
2011-01-07,20.8,20.89,20.4,20.82,195825,0
2011-01-10,20.84,20.96,20.2,20.66,190739,0
2011-01-11,20.72,21.5,20.71,21.03,222890,0
2011-01-12,21.2,21.5,21.05,21.17,191458,0
2011-01-13,21.21,21.38,20.83,21.17,142962,0
2011-01-14,21.4,21.76,20.88,21.51,239181,0
2011-01-18,21.26,21.55,21.24,21.44,171884,0
2011-01-19,21.45,21.67,20.75,21.25,444438,0
2011-01-20,21.02,21.14,20.55,20.67,271426,0
2011-01-21,20.64,21.03,20.64,20.79,110952,0
2011-01-24,20.57,21.43,20.56,20.87,195552,0
2011-01-25,20.78,20.98,20.03,20.49,208448,0
2011-01-26,20.51,21.67,20.4,21.55,244942,0
2011-01-27,21.66,22.04,21.37,21.59,311154,0
2011-01-28,21.59,21.72,21.23,21.31,166504,0
2011-01-31,21.39,24.16,21.39,23.94,940179,0
2011-02-01,24.68,25.77,24.25,25.3,901581,0
2011-02-02,25.34,25.98,25.25,25.55,448214,0
2011-02-03,25.68,26.32,25.41,26.19,752217,0
2011-02-04,26.3,26.72,25.1,25.15,410668,0
2011-02-07,25.42,25.85,25.21,25.47,271844,0
2011-02-08,25.49,25.49,23.82,24.53,415420,0
2011-02-09,24.35,24.86,23.84,24.08,236557,0
2011-02-10,23.8,24.46,23.42,24.4,255975,0
2011-02-11,24.27,24.99,24.01,24.56,279298,0
2011-02-14,24.78,25.38,24.59,25.21,214117,0
2011-02-15,25.2,27.19,25,26.13,537098,0
2011-02-16,26.51,27.06,26.13,26.85,330446,0
2011-02-18,26.16,27.38,26.01,27.08,421151,0
2011-02-22,28.07,29.42,27.56,28.22,1936258,0
2011-02-23,29.16,29.45,28.41,28.64,1377559,0
2011-02-24,29,29.19,28.15,28.42,631643,0
2011-02-25,28.76,29.4,28.59,29.39,447534,0
2011-02-28,29.75,30.99,29.17,29.59,943676,0
2011-03-01,29.54,30.09,28.11,28.4,666735,0
2011-03-02,28.38,28.38,27,28.02,822205,0
2011-03-03,28.44,29.17,28.15,28.75,460201,0
2011-03-04,28.91,29.08,27.87,28.52,363607,0
2011-03-07,28.76,28.89,26.14,27.32,739315,0
2011-03-08,27,27.63,26.32,27.35,524007,0
2011-03-09,27.06,27.91,26.46,26.51,336158,0
2011-03-10,25.75,26,23.66,24.69,987557,0
2011-03-11,23.85,25.49,23.58,25.37,400755,0
2011-03-14,26.34,30.2,26.3,28.84,2545542,0
2011-03-15,28.23,30,27.56,29.74,1175677,0
2011-03-16,29.88,32.02,29.81,30.63,1546463,0
2011-03-17,31.59,32.47,30.86,31.3,746699,0
2011-03-18,31.87,32.13,31.1,31.36,2180829,0
2011-03-21,31.35,33.86,31.2,33.41,1547187,0
2011-03-22,33.79,34.26,31.75,32.2,1454515,0
2011-03-23,31.93,32,30.43,31.85,1032782,0
2011-03-24,32,32.88,32,32.58,823035,0
2011-03-25,32.29,33.37,32.08,33.28,5551662,0
2011-03-28,33.64,35.2,33.5,34.19,1264252,0
2011-03-29,34.1,35.05,33.25,34.36,742593,0
2011-03-30,34.87,35.79,34.67,35.41,922463,0
2011-03-31,35.62,36.38,35.4,36.13,893024,0
2011-04-01,36.66,37.38,36.21,37.04,972797,0
2011-04-04,37.89,38.09,34.58,34.92,2004625,0
2011-04-05,34.75,36.67,34.75,36.29,880025,0
2011-04-06,36.81,36.87,34.49,34.79,879059,0
2011-04-07,34.52,35.22,33.76,34.96,837589,0
2011-04-08,35.3,36.27,34.2,34.63,638959,0
2011-04-11,34.48,34.48,32.64,33.03,964578,0
2011-04-12,32.4,32.48,30.7,31.55,1393523,0
2011-04-13,31.93,33.31,31.81,33.18,681960,0
2011-04-14,32.93,32.99,32.11,32.66,682559,0
2011-04-15,32.56,33.89,32.12,33.32,775857,0
2011-04-18,32.71,32.73,31.42,31.89,706046,0
2011-04-19,31.62,31.98,30.56,31.65,767357,0
2011-04-20,32.07,33.34,32.07,33.17,936226,0
2011-04-21,33.5,33.55,32.1,32.64,575074,0
2011-04-25,32.93,34.93,32.71,34.76,1000410,0
2011-04-26,34.93,35,33.44,33.74,977102,0
2011-04-27,33.98,33.98,32.04,33.37,778961,0
2011-04-28,33.21,33.59,32.45,32.92,452622,0
2011-04-29,32.96,34.53,32.95,34.01,520411,0
2011-05-02,34.78,35.14,32.6,32.85,841220,0
2011-05-03,32.5,32.5,29.57,30.32,1340799,0
2011-05-04,29.77,30.14,28.4,28.75,1567364,0
2011-05-05,26.61,27.79,26.03,26.64,1662921,0
2011-05-06,27.06,28.82,26.81,27.8,1144447,0
2011-05-09,27.79,29.67,27.79,29.3,891986,0
2011-05-10,29.37,29.84,28.94,29.35,833056,0
2011-05-11,29.27,29.27,27.58,27.87,1031979,0
2011-05-12,27.02,27.92,26.01,26.82,989697,0
2011-05-13,26.75,27.26,26.25,26.83,880055,0
2011-05-16,26.17,27.54,25.67,26.52,1173609,0
2011-05-17,26.09,26.48,25.04,25.55,1373540,0
2011-05-18,25.71,28.4,25.71,27.79,1073768,0
2011-05-19,27.97,29.23,27.85,28.82,1243022,0
2011-05-20,28.46,29.06,28.04,28.45,856279,0
2011-05-23,27.55,27.58,26.58,26.88,1008285,0
2011-05-24,27.22,28.93,27.06,27.69,931970,0
2011-05-25,27.52,28.9,27.28,28.68,602672,0
2011-05-26,28.64,29.38,28.17,29.23,588344,0
2011-05-27,29.31,30.1,28.55,28.96,630864,0
2011-05-31,29.51,30.13,28.65,29.59,599438,0
2011-06-01,29.28,29.82,28.12,28.31,1078839,0
2011-06-02,28.42,29.09,27.75,28.4,675395,0
2011-06-03,27.76,28.59,27.3,28.12,612876,0
2011-06-06,28.07,28.41,26.35,26.43,895738,0
2011-06-07,26.75,27.25,25.91,26.59,513374,0
2011-06-08,26.56,27.04,26,26.1,588276,0
2011-06-09,26.31,27.4,26.27,26.97,428661,0
2011-06-10,26.6,26.87,26.05,26.7,617013,0
2011-06-13,26.8,27.12,24.32,24.78,977146,0
2011-06-14,25.23,26.44,25.03,25.85,681335,0
2011-06-15,25.51,26.21,25.07,25.35,665645,0
2011-06-16,25.43,25.48,24.06,24.73,550151,0
2011-06-17,25,25.24,23.84,24.65,1013013,0
2011-06-20,24.47,24.92,23.98,24.12,399052,0
2011-06-21,24.37,25.92,24.36,25.73,617574,0
2011-06-22,25.56,26.31,25.34,25.4,448138,0
2011-06-23,24.75,25.17,23.85,25.07,467651,0
2011-06-24,25.07,27.4,25.06,26.47,2194797,0
2011-06-27,26.38,26.91,25.86,26.56,618467,0
2011-06-28,26.76,28.86,26.75,28.86,947773,0
2011-06-29,29,29.74,28.78,29.24,798477,0
2011-06-30,29.36,29.76,29.02,29.69,691485,0
2011-07-01,29.75,30.37,28.73,30.3,674163,0
2011-07-05,30.19,31.7,30,30.97,665770,0
2011-07-06,30.93,31.66,30.54,31.43,501444,0
2011-07-07,31.54,32.4,31.3,31.65,717456,0
2011-07-08,31.01,31.73,30.27,31.64,821053,0
2011-07-11,30.25,30.74,29.39,29.5,1042781,0
2011-07-12,28.56,28.89,28.48,28.5,3495003,0
2011-07-13,28.71,29.18,28.6,29.09,1317887,0
2011-07-14,29.3,31,29.01,30.49,1463756,0
2011-07-15,30.89,32.02,30.65,32,1200173,0
2011-07-18,31.98,34.01,31.59,33.95,2532634,0
2011-07-19,34.23,35.26,34.05,34.46,1317951,0
2011-07-20,34.73,35.36,34.46,34.98,774608,0
2011-07-21,35.41,35.95,34.7,35.15,747150,0
2011-07-22,35.28,35.99,35.01,35.74,670523,0
2011-07-25,35.08,35.67,34.65,35.16,638031,0
2011-07-26,35.1,35.7,33.89,35.06,712700,0
2011-07-27,34.97,35.08,33.53,34.24,694896,0
2011-07-28,34.06,34.93,33.5,34.2,1002658,0
2011-07-29,35.6,36.77,34.51,36.46,2578583,0
2011-08-01,37.23,37.49,34.81,35.79,1279527,0
2011-08-02,35.52,36.96,33.78,34.09,931759,0
2011-08-03,34.2,34.45,31.6,34.12,1530236,0
2011-08-04,32.61,33.2,28.7,29.25,2199333,0
2011-08-05,30.25,30.83,26.36,27.72,1274800,0
2011-08-08,26.68,27.22,22,22.8,2600132,0
2011-08-09,23.27,25.47,22.27,25.25,2242882,0
2011-08-10,24.38,27.5,24.18,25.17,1559340,0
2011-08-11,25.36,28.5,24.9,27.95,1313027,0
2011-08-12,28.43,29.59,27.65,27.99,1378050,0
2011-08-15,28.49,29.94,28.05,29.86,693132,0
2011-08-16,29.14,29.35,27.5,28.26,966007,0
2011-08-17,28.69,29.42,27.66,27.94,571651,0
2011-08-18,26.59,26.59,24.82,25.77,1219014,0
2011-08-19,24.57,26.9,24.51,25.12,920331,0
2011-08-22,26.05,26.25,24,24.13,926534,0
2011-08-23,24.37,26.26,23.84,26.14,697826,0
2011-08-24,26.06,26.53,25.26,26.15,430138,0
2011-08-25,26.43,26.82,24.66,24.9,753401,0
2011-08-26,24.67,25.96,24.07,25.71,844928,0
2011-08-29,26.24,27.46,26.24,27.43,601210,0
2011-08-30,27.46,29,26.67,28.7,983523,0
2011-08-31,28.92,29.45,28.01,28.91,866454,0
2011-09-01,28.73,30.9,28.73,29.24,1665149,0
2011-09-02,28.09,28.81,27.17,28.06,899987,0
2011-09-06,26.49,27.34,26.12,27.26,973984,0
2011-09-07,27.98,28.55,27.25,28.07,1168846,0
2011-09-08,27.9,29.6,27.9,27.97,1300510,0
2011-09-09,27.49,27.76,25.89,26.26,731599,0
2011-09-12,25.6,26.82,25.18,26.27,579769,0
2011-09-13,26.41,27.37,26.13,27.25,790140,0
2011-09-14,27.62,27.97,26.39,27.39,513154,0
2011-09-15,28.06,29.09,27.5,29.05,787501,0
2011-09-16,29.34,29.58,27.9,29.13,1223216,0
2011-09-19,28.2,29.2,27.34,28.73,375390,0
2011-09-20,28.95,29.4,27.58,27.6,484835,0
2011-09-21,27.46,28.7,26.31,26.35,721528,0
2011-09-22,25.5,25.5,22.25,23.05,1187215,0
2011-09-23,22.77,23.74,22.01,22.49,705637,0
2011-09-26,22.85,23.63,22.01,23.56,821048,0
2011-09-27,24.6,26.19,24.15,24.52,1009884,0
2011-09-28,26,26.97,25.12,25.13,2713096,0
2011-09-29,26.4,26.89,24.46,25.66,1388559,0
2011-09-30,24.96,25.43,24.16,24.18,797764,0
2011-10-03,23.75,24.09,20.54,21.01,1287783,0
2011-10-04,20.32,22.58,18.72,22.45,1632875,0
2011-10-05,22.75,23.36,21.83,23.09,927590,0
2011-10-06,23.1,23.85,22.61,23.43,934288,0
2011-10-07,23.55,24.36,23.15,23.82,896323,0
2011-10-10,24.37,25.93,24.1,25.81,826079,0
2011-10-11,25.41,26.95,25.07,26.65,940754,0
2011-10-12,27.23,28,26.7,26.84,981330,0
2011-10-13,26.7,27.65,25.65,27.46,684834,0
2011-10-14,27.98,28.93,27.76,28.93,525141,0
2011-10-17,28.92,29.47,28.29,28.4,932353,0
2011-10-18,28.17,30.2,27.83,29.97,1094934,0
2011-10-19,29.91,30.64,29.5,29.74,864531,0
2011-10-20,29.56,30.56,29.08,30.19,924000,0
2011-10-21,30.9,31.17,29.99,31.15,1025090,0
2011-10-24,31.53,33.25,31.28,33.1,985655,0
2011-10-25,32.73,32.93,30.76,30.85,933486,0
2011-10-26,31.59,31.7,29.61,31.27,987041,0
2011-10-27,32.35,33.74,31.93,32.85,1211692,0
2011-10-28,32.56,32.94,32,32.49,726074,0
2011-10-31,31.79,31.8,30.71,31.14,772902,0
2011-11-01,29.28,31.43,28.33,30.48,1187374,0
2011-11-02,32.91,33.64,31.6,33.49,1197559,0
2011-11-03,33.99,35.71,33.22,35.3,1221691,0
2011-11-04,35.69,36.7,34.5,35.79,957447,0
2011-11-07,35.62,36.33,34.68,35.62,482571,0
2011-11-08,36.28,36.39,34.77,35.93,973661,0
2011-11-09,34.58,35.47,33.34,33.38,910865,0
2011-11-10,34.23,34.74,33.1,34.04,770476,0
2011-11-11,34.42,35.37,34.25,34.93,468470,0
2011-11-14,35.02,35.07,33.86,34.35,433843,0
2011-11-15,33.99,35.89,33.98,35.6,511771,0
2011-11-16,35.08,37.8,35,36.18,1295700,0
2011-11-17,36.43,36.43,33.92,34.14,853682,0
2011-11-18,34.4,34.95,33.79,34.16,854902,0
2011-11-21,33.3,33.32,31.24,32.62,714679,0
2011-11-22,32.45,33.38,31.7,32.4,667665,0
2011-11-23,31.83,32.14,30.26,30.35,475747,0
2011-11-25,30.22,30.77,29.59,29.68,209048,0
2011-11-28,31.38,31.94,31.19,31.72,822738,0
2011-11-29,30,30.2,28.15,29.53,1893068,0
2011-11-30,30.5,31.82,30.22,31.75,4123680,0
2011-12-01,32.41,33.2,31.87,33,1438496,0
2011-12-02,33.71,34.74,33.26,33.35,1182870,0
2011-12-05,34.03,34.38,33.14,33.8,825579,0
2011-12-06,33.91,34.86,33.47,34.62,975880,0
2011-12-07,34.24,34.42,32.77,33.37,875224,0
2011-12-08,32.96,33.36,31.15,31.37,893987,0
2011-12-09,31.59,32.39,31.43,32.19,788649,0
2011-12-12,31.12,31.49,30,31.06,998556,0
2011-12-13,31.32,32.31,29.7,30.09,796456,0
2011-12-14,29.62,29.65,27.44,27.55,1488595,0
2011-12-15,28.62,29.25,27.29,27.78,1193268,0
2011-12-16,28.03,28.75,27.79,28.5,1692957,0
2011-12-19,28.59,29.51,27.82,27.96,728359,0
2011-12-20,28.59,30.08,28.47,29.52,944623,0
2011-12-21,29.63,29.88,28.47,29.68,608803,0
2011-12-22,29.72,30.64,29.72,30.36,536423,0
2011-12-23,30.5,31.45,30.25,30.55,553389,0
2011-12-27,30.06,30.92,30.06,30.67,378042,0
2011-12-28,30.68,30.75,28.94,29.05,455649,0
2011-12-29,29.35,29.97,29.07,29.8,402274,0
2011-12-30,29.68,30,29.36,29.45,318303,0
2012-01-03,30.38,30.75,29.82,30.5,608869,0
2012-01-04,30.21,30.88,29.94,30.75,539023,0
2012-01-05,30.51,31.33,30.1,30.92,445012,0
2012-01-06,30.93,32.08,30.42,31.65,1105892,0
2012-01-09,31.64,32.13,30.96,31.34,495056,0
2012-01-10,31.87,32.36,31.61,32.09,508242,0
2012-01-11,32,32.13,31.02,31.11,341432,0
2012-01-12,31.24,31.45,30.19,30.81,549941,0
2012-01-13,30.28,30.41,29.63,29.99,444396,0
2012-01-17,30.43,31.28,30.39,30.86,462949,0
2012-01-18,31.03,32.49,31.03,32.47,649192,0
2012-01-19,32.76,32.97,32.06,32.2,695493,0
2012-01-20,32.07,32.75,31.64,32.3,470736,0
2012-01-23,32.36,33.37,31.87,33.2,465480,0
2012-01-24,32.79,33.56,32.45,33.3,531123,0
2012-01-25,33.25,34.08,32.38,33.95,505525,0
2012-01-26,34.26,34.47,33.3,33.5,537297,0
2012-01-27,33.25,34,32.74,33.8,474057,0
2012-01-30,33.27,33.58,32.15,33.36,657443,0
2012-01-31,33.54,33.98,32.42,32.86,478623,0
2012-02-01,33.03,33.24,31.88,32.93,689675,0
2012-02-02,32.94,34.49,32.89,34.37,873156,0
2012-02-03,35,35.4,34.13,35.23,489798,0
2012-02-06,34.75,35.87,34.52,35.84,350708,0
2012-02-07,35.51,36.35,35.06,36.11,529063,0
2012-02-08,35.76,36.54,35.15,36.16,369332,0
2012-02-09,36.21,36.24,35.37,35.91,332835,0
2012-02-10,34.72,35.44,34.31,34.7,872517,0
2012-02-13,34.92,35.41,34.73,35.13,463287,0
2012-02-14,35.02,35.38,34.91,35.23,581082,0
2012-02-15,35.45,35.82,34.96,35.34,570745,0
2012-02-16,35.42,36.5,34.87,36.33,1073208,0
2012-02-17,36.56,36.99,36.28,36.77,367964,0
2012-02-21,37,37.63,36.94,37.36,425109,0
2012-02-22,37.29,37.29,35.34,36.14,834681,0
2012-02-23,36.17,36.7,34.8,36.66,833601,0
2012-02-24,36.8,37.35,36.34,36.57,499209,0
2012-02-27,36.49,37.15,35.64,35.79,643587,0
2012-02-28,35.81,36.19,35.19,35.49,1013207,0
2012-02-29,35.5,35.81,33.62,33.62,823358,0
2012-03-01,34.2,34.32,33.65,33.98,1501761,0
2012-03-02,33.96,34.19,32.6,32.85,599897,0
2012-03-05,32.55,32.65,31.35,32.16,824267,0
2012-03-06,31.66,31.66,30.73,30.93,997121,0
2012-03-07,31.21,32.84,31.16,32.23,932607,0
2012-03-08,32.6,32.77,32.19,32.58,918866,0
2012-03-09,32.77,33.49,32.61,33.12,1167846,0
2012-03-12,32.97,33.04,31.91,32.21,813372,0
2012-03-13,32.54,33.05,31.72,32.94,906941,0
2012-03-14,32.83,33.1,32.21,32.36,547704,0
2012-03-15,32.03,33.03,31.92,32.47,360633,0
2012-03-16,32.59,33.21,32.59,33.01,749636,0
2012-03-19,32.9,33.37,32.8,33.14,446951,0
2012-03-20,32.69,33.13,32.57,32.81,754516,0
2012-03-21,32.82,32.95,32.03,32.13,582705,0
2012-03-22,31.66,31.67,30.13,30.3,790807,0
2012-03-23,30.5,31.54,30.26,31.28,1307280,0
2012-03-26,31.69,32.15,30.94,31.12,675615,0
2012-03-27,31.08,31.08,30.19,30.21,538586,0
2012-03-28,30.18,30.18,28.2,28.56,1251883,0
2012-03-29,28.2,28.6,27.66,28.2,939056,0
2012-03-30,28.57,29.48,28.26,29.12,1032129,0
2012-04-02,29.16,29.66,28.7,29.23,1322331,0
2012-04-03,29.3,29.37,28.48,28.67,1034929,0
2012-04-04,28.26,28.28,27.54,27.6,1030620,0
2012-04-05,27.5,28.2,27.32,27.5,323744,0
2012-04-09,26.74,27.5,26.35,27.27,576395,0
2012-04-10,27.29,27.77,26.25,26.7,1204829,0
2012-04-11,27.14,27.57,26.25,26.38,845602,0
2012-04-12,26.5,27.84,26.5,27.74,571002,0
2012-04-13,27.69,27.69,26.62,26.74,412002,0
2012-04-16,26.94,26.99,25.38,25.62,633947,0
2012-04-17,25.84,26.54,25.84,26.07,618114,0
2012-04-18,25.88,26,25.41,25.66,541271,0
2012-04-19,25.88,26.72,25.64,26.35,642149,0
2012-04-20,26.78,27.04,25.99,26.1,573598,0
2012-04-23,25.64,26.09,25.04,25.83,651726,0
2012-04-24,25.89,26.41,25.34,25.56,735804,0
2012-04-25,26.11,26.67,26.01,26.49,616753,0
2012-04-26,26.32,27,26.3,26.75,735133,0
2012-04-27,26.82,27,26.22,26.32,528239,0
2012-04-30,26.43,26.47,25.54,26.19,963628,0
2012-05-01,26.12,27.74,25.69,27.1,1086103,0
2012-05-02,26.74,26.89,26.03,26.38,609555,0
2012-05-03,26.26,26.35,25,25.18,803279,0
2012-05-04,24.92,24.92,23.75,23.84,1189852,0
2012-05-07,23.75,23.98,22.92,23.39,862782,0
2012-05-08,23.25,23.68,22.13,23.13,1453463,0
2012-05-09,20,22.07,19.77,21.44,2671166,0
2012-05-10,21.75,22.28,21.34,22.05,1164154,0
2012-05-11,21.69,22.21,21.32,21.61,1094259,0
2012-05-14,21.18,21.78,21.08,21.5,1239668,0
2012-05-15,21.45,22.04,21.18,21.35,1238166,0
2012-05-16,21.55,21.84,20.69,20.77,957423,0
2012-05-17,20.87,21.17,19.95,19.99,572774,0
2012-05-18,20.04,20.5,19.72,19.87,533627,0
2012-05-21,20.01,20.96,19.97,20.91,670133,0
2012-05-22,20.96,21.35,19.71,19.98,736010,0
2012-05-23,19.69,20.15,18.66,20.13,1229926,0
2012-05-24,20.22,20.22,18.65,18.97,739806,0
2012-05-25,19.29,19.6,19.07,19.4,1439886,0
2012-05-29,19.78,20.17,19.45,19.95,955252,0
2012-05-30,19.66,19.66,18.78,18.93,967234,0
2012-05-31,19.15,19.15,18,18.48,1043578,0
2012-06-01,17.95,18,16.68,16.82,2133531,0
2012-06-04,16.88,17.26,16.41,16.98,1142270,0
2012-06-05,17,18.58,16.76,18.29,1266334,0
2012-06-06,18.56,20.02,18.47,19.28,1481262,0
2012-06-07,19.63,19.81,18.66,18.74,1109267,0
2012-06-08,18.62,18.95,18.05,18.82,782829,0
2012-06-11,19.36,20.06,18.14,18.19,1168080,0
2012-06-12,18.45,18.67,17.92,18.21,1324161,0
2012-06-13,18.11,18.11,17.01,17.13,1068097,0
2012-06-14,17.22,17.57,17.03,17.22,807795,0
2012-06-15,17.22,17.5,16.87,17.45,1540682,0
2012-06-18,17.27,17.6,16.94,17.41,794974,0
2012-06-19,17.58,18.36,17.51,17.97,873918,0
2012-06-20,17.89,18.26,17.18,17.52,972365,0
2012-06-21,17.51,17.52,15.92,16.16,1109635,0
2012-06-22,16.38,16.75,16.04,16.7,3480246,0
2012-06-25,16.2,16.27,15.79,15.91,950359,0
2012-06-26,15.95,16.68,15.95,16.55,1851011,0
2012-06-27,16.73,18.51,16.71,18.34,1918782,0
2012-06-28,18.23,19.38,18,19.21,1743456,0
2012-06-29,19.86,20.8,19.72,20.63,1736157,0
2012-07-02,20.7,20.89,19.9,20.13,1502840,0
2012-07-03,20.3,21.645,20.3,21.15,748098,0
2012-07-05,21.17,21.4,20.17,20.24,938769,0
2012-07-06,19.81,20.17,19.22,19.43,788598,0
2012-07-09,19.37,19.99,19.07,19.65,1217140,0
2012-07-10,19.75,20.02,18.61,18.78,845557,0
2012-07-11,18.85,19.21,18.8,18.96,677081,0
2012-07-12,18.66,19.3,18.17,19.04,1069840,0
2012-07-13,19.07,19.69,19.07,19.52,591963,0
2012-07-16,19.41,20.74,19.29,20.25,883800,0
2012-07-17,20.39,21.07,19.83,21.03,847177,0
2012-07-18,20.88,21.52,20.78,20.93,999078,0
2012-07-19,21.17,21.82,21.09,21.5,944373,0
2012-07-20,21.34,21.93,21.04,21.76,805658,0
2012-07-23,20.99,21,20.28,20.61,777992,0
2012-07-24,20.5,20.68,19.24,19.58,736581,0
2012-07-25,19.82,20.23,19.1,19.65,792617,0
2012-07-26,20.14,20.62,19.53,19.97,489116,0
2012-07-27,20.21,21.12,19.73,20.9,671862,0
2012-07-30,20.93,21.4,20.59,20.94,362814,0
2012-07-31,20.88,21.4,20.54,20.6,685767,0
2012-08-01,20.75,21,20.1,20.52,717254,0
2012-08-02,20.3,20.44,19.45,19.92,496416,0
2012-08-03,20.42,21.77,20.37,21.2,895176,0
2012-08-06,21.3,22.95,21.25,22.76,1035807,0
2012-08-07,22.73,23.22,22.14,22.46,1422499,0
2012-08-08,24.54,27.4,24.46,26.32,3935764,0
2012-08-09,26.5,28.19,26.175,26.62,2114753,0
2012-08-10,25.83,26.27,25.41,25.69,1872120,0
2012-08-13,25.91,25.91,25.13,25.31,1026734,0
2012-08-14,25.5,25.89,25.23,25.81,1317829,0
2012-08-15,25.42,25.75,25.22,25.27,914486,0
2012-08-16,25.25,26.323,25.18,26.23,836476,0
2012-08-17,26.16,26.17,25.54,25.81,889646,0
2012-08-20,25.67,25.79,25.08,25.38,766934,0
2012-08-21,25.68,25.97,25,25.23,898640,0
2012-08-22,25.19,25.5,24.98,25.44,592527,0
2012-08-23,25.39,25.68,24.78,24.89,424846,0
2012-08-24,24.86,25.8,24.52,25.1,797575,0
2012-08-27,25.59,25.67,24.88,25.28,818265,0
2012-08-28,25.33,26.19,24.73,26.02,887460,0
2012-08-29,26.04,26.49,25.775,26.29,778437,0
2012-08-30,25.99,26.09,25.5,25.72,847000,0
2012-08-31,26,26.97,25.76,26.3,936461,0
2012-09-04,26.13,26.13,25.63,25.72,1402228,0
2012-09-05,27.74,28.5,27.27,27.44,2280815,0
2012-09-06,27.63,27.89,27.05,27.33,1731908,0
2012-09-07,27.42,28,27.36,27.86,720185,0
2012-09-10,27.78,28.54,27.63,27.7,875151,0
2012-09-11,27.79,28.357,27.7,28.17,1027037,0
2012-09-12,28.33,28.65,27.73,28.45,608048,0
2012-09-13,28.65,29.96,28.49,29.63,1169023,0
2012-09-14,29.75,31.65,29.71,31.56,1601672,0
2012-09-17,32.5,33.11,31.95,32.56,2276000,0
2012-09-18,32.92,32.92,29.86,30.61,1728942,0
2012-09-19,30.5,30.68,29.96,30.28,1184563,0
2012-09-20,30.12,30.3,29.5,29.88,999975,0
2012-09-21,30.16,30.99,30.01,30.13,2323287,0
2012-09-24,29.55,29.78,29.09,29.75,1124620,0
2012-09-25,29.97,30.22,29.17,29.36,1065651,0
2012-09-26,29.22,29.56,28.52,29.32,1115724,0
2012-09-27,29.769,31.395,29.48,31.16,1449448,0
2012-09-28,30.42,31.4,30.22,31.26,1219591,0
2012-10-01,31.11,31.75,30.65,30.8,1000735,0
2012-10-02,31,31.32,30.27,30.58,833172,0
2012-10-03,30.8,30.91,28.94,29.38,987274,0
2012-10-04,29.67,30.26,29.11,30.25,614190,0
2012-10-05,30.35,30.54,29.33,29.53,613085,0
2012-10-08,29.24,30.6,29.11,30.43,701977,0
2012-10-09,30.98,33,30.94,32.65,2096851,0
2012-10-10,32.12,32.98,31.82,32.88,1620064,0
2012-10-11,33.15,33.81,32.68,32.8,1143307,0
2012-10-12,32.41,33.16,31.43,32.17,1132637,0
2012-10-15,32.14,32.39,31.13,31.84,617735,0
2012-10-16,32.11,32.82,32.04,32.8,1089317,0
2012-10-17,32.98,34.045,32.9,33.53,1084006,0
2012-10-18,33.23,33.39,32.56,33,629299,0
2012-10-19,32.67,33.14,31.96,32.32,542567,0
2012-10-22,32.39,32.76,32.18,32.51,782980,0
2012-10-23,31.94,31.95,31.2,31.7,742267,0
2012-10-24,32.07,32.23,30.86,31.22,739667,0
2012-10-25,31.45,31.79,30.32,31.56,783064,0
2012-10-26,31.75,32.37,31.49,31.81,625869,0
2012-10-31,31.94,33.25,31.88,33.18,883468,0
2012-11-01,33.06,33.69,32.72,33.55,849401,0
2012-11-02,33.51,33.51,32.3,32.51,710415,0
2012-11-05,32.44,33.08,32.14,32.83,334203,0
2012-11-06,33.07,33.47,32.5,32.98,914964,0
2012-11-07,33.17,34.83,31.64,33.93,3397866,0
2012-11-08,33.87,34.27,32.01,32.1,1498509,0
2012-11-09,32.04,32.43,31.31,32.03,1062464,0
2012-11-12,32.09,33.25,31.87,32.52,834778,0
2012-11-13,32.22,32.39,31.7,31.75,932743,0
2012-11-14,32,32.06,31.05,31.23,782562,0
2012-11-15,31.15,31.53,30.35,30.95,924743,0
2012-11-16,31.3,32.55,30.6,32.05,1259600,0
2012-11-19,32.45,33.24,31.93,33.24,1106437,0
2012-11-20,33.11,33.31,31.882,32.36,554729,0
2012-11-21,32.36,32.73,31.78,32.56,376897,0
2012-11-23,32.75,33,32.392,32.9,195832,0
2012-11-26,32.5,32.63,31.58,31.84,617264,0
2012-11-27,31.67,32.2,31.51,31.73,908413,0
2012-11-28,33.04,37.31,32.95,36.87,4434391,0
2012-11-29,37.08,37.92,36.8,37.87,1276810,0
2012-11-30,38,38.51,37.6,38.04,1335363,0
2012-12-03,38.27,38.72,36.68,36.8,868116,0
2012-12-04,36.98,37.115,36.05,37.05,738517,0
2012-12-05,37.15,38.25,37.11,38,937568,0
2012-12-06,37.74,38.33,37.45,38.09,526785,0
2012-12-07,36.99,37.53,36,37.36,1582723,0
2012-12-10,37.28,37.96,37.28,37.59,412132,0
2012-12-11,37.9,38.5,37.6,38.1,558400,0
2012-12-12,38.64,39.13,38.15,38.31,785852,0
2012-12-13,38.23,38.9,37.85,38.9,1242991,0
2012-12-14,38.33,38.97,38.33,38.71,752486,0
2012-12-17,38.82,39.23,38.58,39.02,839358,0
2012-12-18,37.17,40.73,37.07,39.39,3084811,0
2012-12-19,37.91,38.15,37.2,37.453,8857977,0
2012-12-20,37.68,38.28,37.57,38.02,2874149,0
2012-12-21,37.48,37.78,37.19,37.75,2309502,0
2012-12-24,37.98,37.98,37.27,37.61,336991,0
2012-12-26,37.97,38.36,37.7,38.03,2054546,0
2012-12-27,38.24,38.4,36.97,38,952766,0
2012-12-28,37.78,38,37.23,37.26,736108,0
2012-12-31,37.45,38.49,37.12,38.22,1180052,0
2013-01-02,39,40.12,38.4,40.05,1705615,0
2013-01-03,40,40.05,39.01,39.13,1004164,0
2013-01-04,39.22,40.57,39.18,40.39,1142443,0
2013-01-07,40.03,40.91,39.64,40.81,876311,0
2013-01-08,40.52,40.92,40.12,40.35,1200111,0
2013-01-09,40.55,40.55,38.59,39.05,1679233,0
2013-01-10,39.64,39.67,38.76,39.315,996612,0
2013-01-11,39.31,39.81,39.01,39.78,794368,0
2013-01-14,39.54,40.02,39.49,39.69,453869,0
2013-01-15,39.52,40.505,39.26,40.46,571551,0
2013-01-16,40.31,40.6,39.725,39.93,601266,0
2013-01-17,40.09,40.49,39.57,40.25,638063,0
2013-01-18,40.08,41.11,40.08,41.1,1178320,0
2013-01-22,41.02,42.48,40.26,42.3,1455108,0
2013-01-23,42.14,42.425,41.01,41.26,1028126,0
2013-01-24,41.73,42.48,41.32,41.71,1144551,0
2013-01-25,41.79,42.36,41.48,41.85,1047602,0
2013-01-28,41.94,42.11,41.29,41.96,797482,0
2013-01-29,41.95,42.72,41.645,42.6,1197205,0
2013-01-30,42.73,42.75,41,41.2,1378738,0
2013-01-31,41.2,41.48,40.69,41.27,3077012,0
2013-02-01,41.92,42.27,41.19,41.39,1210770,0
2013-02-04,41,41.47,40.311,41.15,796530,0
2013-02-05,41.34,42.47,41.22,42.27,993830,0
2013-02-06,41.27,41.8,37.57,41.07,4087589,0
2013-02-07,40.98,41.76,40.9,41.24,848766,0
2013-02-08,41.55,41.8,41.12,41.29,754787,0
2013-02-11,39.97,40.17,38.34,38.68,2362297,0
2013-02-12,39.18,39.74,38.67,39.69,5907806,0
2013-02-13,40.07,40.29,38.83,39.93,1516205,0
2013-02-14,39.65,40.24,39.65,39.99,1297916,0
2013-02-15,40.01,40.17,38.29,38.83,1977774,0
2013-02-19,38.75,39.7,38.75,39.37,1355696,0
2013-02-20,39.44,39.64,37.6,37.69,1547602,0
2013-02-21,37.72,37.8,35.65,36.83,3009631,0
2013-02-22,37.2,37.778,36.71,36.91,1599337,0
2013-02-25,36.94,37.92,35.74,35.8,2656568,0
2013-02-26,36.21,36.84,35.24,35.96,1922410,0
2013-02-27,36.26,39.84,35.96,39.33,3507567,0
2013-02-28,39.69,41.2,39.41,40.95,3974747,0
2013-03-01,40.32,41.62,40.13,40.96,2092511,0
2013-03-04,40.62,40.97,38.89,39.41,1534744,0
2013-03-05,39.82,40.458,39.51,40.09,877702,0
2013-03-06,40.26,41.45,40.05,41.21,1162838,0
2013-03-07,41.11,42.55,41.08,42.36,1001741,0
2013-03-08,42.68,42.87,41.42,42.71,1809015,0
2013-03-11,42.66,42.88,41.81,42.23,901436,0
2013-03-12,42.25,42.72,41.64,42.16,852024,0
2013-03-13,42.63,43.43,42.17,43.25,1830100,0
2013-03-14,43.25,43.8,43.14,43.51,990040,0
2013-03-15,43.68,43.83,42.52,43.3,2441956,0
2013-03-18,42.35,44.31,42.12,43.47,898908,0
2013-03-19,43.94,43.94,42.06,42.49,1391890,0
2013-03-20,42.8,43.05,41.92,42.53,972515,0
2013-03-21,42.69,42.71,41.19,41.54,1337889,0
2013-03-22,41.93,42.44,41.7,42.4,1173161,0
2013-03-25,42.59,44.04,42.59,43.1,1308863,0
2013-03-26,42.94,46.87,42.94,46.44,2452466,0
2013-03-27,45.66,47.1,45.65,46.96,2168233,0
2013-03-28,47.06,47.19,45.69,45.83,1571317,0
2013-04-01,46.04,46.09,45,45.41,770818,0
2013-04-02,45.55,46.04,44.65,44.87,1216649,0
2013-04-03,45.13,45.64,44.28,44.72,1927512,0
2013-04-04,45.12,46.4,43.98,46,1802332,0
2013-04-05,44.77,47.19,44.77,47.04,1283292,0
2013-04-08,47.17,48.19,46.55,47.72,831069,0
2013-04-09,47.76,48.38,47.34,48.21,1024607,0
2013-04-10,48.17,48.71,47.12,48.27,871652,0
2013-04-11,48.27,49.74,47.91,48.43,705680,0
2013-04-12,48.07,48.179,45.661,47,1226472,0
2013-04-15,46.5,46.5,44.13,44.9,2532563,0
2013-04-16,46.19,47.81,45.44,47.77,2029280,0
2013-04-17,47.34,47.34,45.265,45.83,2286107,0
2013-04-18,46,47.625,45.69,47.13,1974571,0
2013-04-19,47.33,47.75,46.15,46.75,712790,0
2013-04-22,48.16,48.16,46.28,46.97,1057289,0
2013-04-23,47.47,48.12,46.72,48.05,826695,0
2013-04-24,48.62,50.38,48.59,50.13,1708443,0
2013-04-25,50.95,52.13,49.831,50.74,1563949,0
2013-04-26,50.64,51.9,49.91,51.69,983916,0
2013-04-29,51.82,52.69,51.82,52.43,1252126,0
2013-04-30,51.91,52.74,51.44,52.19,880192,0
2013-05-01,51.63,52.24,49.73,50.9,1359154,0
2013-05-02,51.54,53.33,51.15,52.51,1262532,0
2013-05-03,53.98,54.07,53.08,53.4,1134002,0
2013-05-06,53.45,53.862,52.57,52.86,1494136,0
2013-05-07,52.68,54.03,52.08,53.54,1598885,0
2013-05-08,50.11,52.99,50.1,52.17,3835650,0
2013-05-09,53.17,53.28,50.49,51.16,1978084,0
2013-05-10,51.3,51.62,49.01,49.87,1852309,0
2013-05-13,49.88,50.71,49.61,50.14,1337363,0
2013-05-14,50.05,50.85,49.92,50.45,1343876,0
2013-05-15,50.16,50.43,48.08,49.41,1755941,0
2013-05-16,49.6,50.08,47.94,48.21,1342641,0
2013-05-17,48.47,49.05,47.85,48.5,1826672,0
2013-05-20,48.49,50.76,48.44,50.47,1550275,0
2013-05-21,50.49,51.55,50.15,50.28,1185660,0
2013-05-22,50.6,51.43,48.51,49.05,1280904,0
2013-05-23,47.94,49.03,47.01,48.9,612620,0
2013-05-24,48.41,48.55,46.72,48.43,1069685,0
2013-05-28,49.41,50.59,48.9,49.72,1066633,0
2013-05-29,49.33,50.21,48.35,49.33,608177,0
2013-05-30,49.4,49.52,48.6,49.43,551777,0
2013-05-31,48.9,49.29,47.69,47.69,1080046,0
2013-06-03,48.15,49.095,47.29,48.45,923976,0
2013-06-04,48.32,49.02,47.77,48.82,782403,0
2013-06-05,48.72,48.72,47.55,47.6,825378,0
2013-06-06,47.65,48.7,46.52,47.54,1040871,0
2013-06-07,47.85,50,47.36,49.66,975449,0
2013-06-10,49.64,50.42,49,50.24,825782,0
2013-06-11,49.38,49.829,48.42,48.9,643506,0
2013-06-12,49.8,50.3,48.6,48.63,1094591,0
2013-06-13,48.5,50.76,47.89,50.45,956791,0
2013-06-14,50.39,50.75,49.065,49.58,814518,0
2013-06-17,50.06,50.63,49.62,50.3,977765,0
2013-06-18,50.26,51.73,49.905,51.52,1085068,0
2013-06-19,51.57,53.28,50.85,52.75,1491685,0
2013-06-20,51.62,51.71,48.44,49.19,1815485,0
2013-06-21,49.36,49.65,47.51,48.32,1992666,0
2013-06-24,47.46,48.12,45.78,46.96,1190503,0
2013-06-25,47.66,48.11,46.46,47.36,1430786,0
2013-06-26,47.85,48.02,45.8,46.36,1918910,0
2013-06-27,46.73,47.93,45.98,46.44,1803590,0
2013-06-28,46.09,47.82,46.09,47.09,10047148,0
2013-07-01,47.69,49.35,47.52,47.91,1400694,0
2013-07-02,47.62,48.76,47.46,48.7,1306573,0
2013-07-03,48.69,49.79,48,49.51,790668,0
2013-07-05,50.22,50.93,49.39,50.8,1106302,0
2013-07-08,51.2,51.3,50.02,50.34,966158,0
2013-07-09,50.71,51.25,50.23,50.99,852079,0
2013-07-10,51.09,51.72,50.15,50.69,1037892,0
2013-07-11,51.43,51.97,49.93,50.63,1325423,0
2013-07-12,50.62,50.62,49.01,50.22,1146106,0
2013-07-15,50.44,50.74,48.45,48.82,1371083,0
2013-07-16,48.91,49.27,46.85,48.33,2129904,0
2013-07-17,48.26,49.24,48.04,48.6,1237689,0
2013-07-18,48.8,51.12,48.77,50.88,1322406,0
2013-07-19,50.46,51.96,50.46,51.54,1808939,0
2013-07-22,51.59,52.25,51.12,51.26,998302,0
2013-07-23,51.75,54.29,51.74,53.16,2514523,0
2013-07-24,53.77,53.79,50.83,51.01,1400005,0
2013-07-25,51.02,52.72,51,52.48,1456483,0
2013-07-26,52.03,53.14,51.53,51.75,1133677,0
2013-07-29,51.74,52.08,51.04,51.7,727078,0
2013-07-30,51.63,52.35,51.26,51.86,1435018,0
2013-07-31,51.82,53.9,51.82,53.2,1083867,0
2013-08-01,53.52,56.48,53.44,56.39,1591841,0
2013-08-02,56,56.685,54.97,56.38,1110104,0
2013-08-05,56.79,57.85,56.55,57.11,1285705,0
2013-08-06,57.21,57.21,54.93,55.64,1710722,0
2013-08-07,52.75,53.92,50.33,51.8,7932419,0
2013-08-08,52.42,52.74,50.91,51.41,3574801,0
2013-08-09,51.52,51.97,50.85,51.51,1530928,0
2013-08-12,51.27,52.28,51.2,51.67,1054291,0
2013-08-13,51.87,52.86,51.86,52.56,1507161,0
2013-08-14,53.51,53.98,53.1,53.77,1563358,0
2013-08-15,53.17,53.98,52.31,53.62,806706,0
2013-08-16,53.19,53.78,53.08,53.42,1048139,0
2013-08-19,53.31,54.65,53.31,53.53,1213619,0
2013-08-20,53.53,55.43,52.59,54.6,1059529,0
2013-08-21,54.23,55.15,54.08,54.52,990279,0
2013-08-22,54.98,56.45,54.33,56.23,715433,0
2013-08-23,56.43,57.15,55.73,57.14,916229,0
2013-08-26,57.09,58.18,57.09,57.6,1308892,0
2013-08-27,57.54,58.53,57.3,57.42,1254550,0
2013-08-28,57.72,59.8,57.35,58.87,1372312,0
2013-08-29,58.91,59.3,58.41,58.56,553075,0
2013-08-30,59.18,59.49,57.94,59,752937,0
2013-09-03,59.7,61.46,59.05,59.74,1894722,0
2013-09-04,60.34,62.27,60.28,61.49,1521539,0
2013-09-05,61.76,61.92,60.8,61.3,999371,0
2013-09-06,61.83,63.55,61,63.08,1582925,0
2013-09-09,63.05,64.73,62.81,63.86,1650862,0
2013-09-10,61,63.79,60.61,63.53,3094899,0
2013-09-11,63.66,63.79,62.16,62.84,1330449,0
2013-09-12,62.67,62.67,61.135,61.72,1836029,0
2013-09-13,61.72,63.06,61.03,62.75,1180734,0
2013-09-16,63.31,63.444,62.29,62.68,740155,0
2013-09-17,62.69,63.1,61.43,63.05,942641,0
2013-09-18,63.11,63.75,62.13,62.86,965742,0
2013-09-19,63.05,63.494,62.18,62.57,1361331,0
2013-09-20,62.59,62.66,61.08,61.84,2522335,0
2013-09-23,61.62,61.76,60.39,61.51,1513884,0
2013-09-24,61.85,64.49,61.75,62.89,1755500,0
2013-09-25,62.52,63.68,62.52,62.75,797300,0
2013-09-26,63.59,63.74,62.34,63.65,621300,0
2013-09-27,62.98,63.55,62.6,63.3,931700,0
2013-09-30,62.58,64.44,62.39,64.34,1459135,0
2013-10-01,64.96,67,64.88,65.73,1991635,0
2013-10-02,66.16,66.16,64.71,64.97,1440669,0
2013-10-03,64.97,66.68,64.55,66.45,1093422,0
2013-10-04,66.76,68,66.2,67.41,2032200,0
2013-10-07,66.59,67.88,66.37,66.42,1073400,0
2013-10-08,66.22,67.44,64.84,64.88,1606400,0
2013-10-09,64.93,65.52,63.76,64.66,1545300,0
2013-10-10,65.5,66.73,64.73,66.37,1198299,0
2013-10-11,67.35,68.5,66.56,68.46,1844700,0
2013-10-14,67.52,69.43,67.19,68.48,1623000,0
2013-10-15,68.41,69.81,67.63,67.94,2058000,0
2013-10-16,65.72,69.28,64.6,65.65,4930383,0
2013-10-17,66.17,66.45,63.82,64.76,13023700,0
2013-10-18,65.61,67.82,65.5,67.74,2226668,0
2013-10-21,67.52,68.39,65.28,65.59,1764500,0
2013-10-22,65.63,66.02,63.19,63.54,1890900,0
2013-10-23,63.34,63.54,59.92,61.42,2751100,0
2013-10-24,61.41,63.42,60.89,63.24,1653800,0
2013-10-25,62.88,63.32,62.03,62.75,1087400,0
2013-10-28,62.86,63.1,60.94,61.32,1442900,0
2013-10-29,61.45,62.32,60.45,61.43,1963600,0
2013-10-30,61.79,62.38,59.17,59.25,2146400,0
2013-10-31,59.05,60.29,58.09,58.69,2054780,0
2013-11-01,58.64,59.13,56.69,59.06,3783000,0
2013-11-04,59.44,61.11,59.08,60.78,1920500,0
2013-11-05,60.54,60.95,59.37,60.53,2993200,0
2013-11-06,62.4,62.49,57.18,57.7,3570902,0
2013-11-07,57.4,57.65,55,55.81,7526000,0
2013-11-08,55.8,57.24,55.76,56.99,2648500,0
2013-11-11,57.5,58.63,57.27,58.11,2421500,0
2013-11-12,58.08,58.45,57.14,57.42,1636021,0
2013-11-13,57.32,59.12,56.82,59.07,1922400,0
2013-11-14,59.12,59.3,58.25,59.07,2030100,0
2013-11-15,59.06,59.25,58.22,58.51,1641100,0
2013-11-18,58.49,58.99,56.06,56.35,1506800,0
2013-11-19,56.22,56.75,55,55.25,2094500,0
2013-11-20,55.37,56.21,53.93,54.57,1888136,0
2013-11-21,55.05,56.29,54.62,56.01,2060000,0
2013-11-22,55.54,58.18,55.53,58.1,2329800,0
2013-11-25,57.53,58.3,56.27,57.67,2418100,0
2013-11-26,58.18,59.17,57.6,58.17,1334100,0
2013-11-27,57.89,58.3,57.03,57.98,1420500,0
2013-11-29,57.89,58.98,57.34,58.43,706948,0
2013-12-02,58.46,59.29,57.09,59.16,2343800,0
2013-12-03,58.47,59.49,57.69,58.14,2263600,0
2013-12-04,58.27,59,57.56,58.85,1406122,0
2013-12-05,58.76,59.98,58.345,59.91,1320273,0
2013-12-06,60.32,60.99,57.93,58.21,1822200,0
2013-12-09,58.01,58.93,56.7,57.91,2031700,0
2013-12-10,58.06,60.05,57.69,57.91,1328500,0
2013-12-11,57.81,58.48,55.85,55.95,1715600,0
2013-12-12,56.13,57.07,55.81,56.31,1475400,0
2013-12-13,56.33,56.85,55.22,56.05,1238900,0
2013-12-16,56.21,56.79,55.07,55.7,1450200,0
2013-12-17,56.05,57.19,55.51,57.02,2401546,0
2013-12-18,57,57.15,55.15,55.53,2683900,0
2013-12-19,55.07,59.27,55.01,58.9,3222800,0
2013-12-20,59.01,60.75,58.55,60.34,3163400,0
2013-12-23,60.75,62.31,60.35,61.03,2260500,0
2013-12-24,61.19,61.37,60.11,60.39,1005477,0
2013-12-26,60.97,61.33,59.68,60.15,1289500,0
2013-12-27,60.01,61.27,60.01,61.13,735300,0
2013-12-30,60.92,61.89,60.91,61.25,1266000,0
2013-12-31,61.33,63.49,60.77,63.13,1577518,0
2014-01-02,62.64,62.96,60.3,60.8,1667344,0
2014-01-03,61.36,61.87,58.912,59.33,2151237,0
2014-01-06,59.39,60.38,58.72,59.21,1362600,0
2014-01-07,56.51,56.9,55.1,55.36,5675800,0
2014-01-08,55.81,55.81,53.27,54.02,3778700,0
2014-01-09,53.96,54.47,52.5,52.83,3172600,0
2014-01-10,52.87,54.28,52.28,54,2400300,0
2014-01-13,53.52,54.19,52.44,52.66,2176200,0
2014-01-14,52.92,53.64,52.35,53.02,1756600,0
2014-01-15,53.12,53.63,52.61,53.28,1336954,0
2014-01-16,53.41,55.19,53.31,55.04,1668000,0
2014-01-17,55.04,55.95,54.78,54.83,1732100,0
2014-01-21,55,56.44,54.99,56.4,1260500,0
2014-01-22,56.74,58.07,56.69,58.02,1418600,0
2014-01-23,57.56,58.61,57.37,58.28,1425720,0
2014-01-24,58.06,58.22,56.44,57,1744500,0
2014-01-27,57,57.05,54.79,55.73,1287219,0
2014-01-28,56.06,57.336,55.86,56.82,846611,0
2014-01-29,55.7,57.46,55.4,56.41,1025400,0
2014-01-30,57.65,60.27,57.13,59.63,2768500,0
2014-01-31,58.5,62.06,57.52,60.95,2165900,0
2014-02-03,61.49,61.81,58.51,59.08,2230216,0
2014-02-04,59.2,60.09,59.02,59.58,2622363,0
2014-02-05,59.28,59.7,56.98,58.53,1726402,0
2014-02-06,59,59.7,58.17,59.48,1479742,0
2014-02-07,59.5,59.88,58.74,59.3,1600759,0
2014-02-10,59.24,59.31,57.99,58.68,934016,0
2014-02-11,58.56,61.32,58.56,61.26,1708880,0
2014-02-12,61.5,61.99,61,61.67,661364,0
2014-02-13,61.25,63.12,60.98,62.19,1274400,0
2014-02-14,63.5,65.39,63.21,63.91,1861895,0
2014-02-18,63.99,65.48,63.7,65.31,1195904,0
2014-02-19,65.06,65.78,63.9,64.84,1100953,0
2014-02-20,64.55,65.771,64.19,64.65,1106438,0
2014-02-21,64.6,64.99,62.9,62.96,1701661,0
2014-02-24,63.46,65.39,62.56,64.34,2009533,0
2014-02-25,63.65,65.41,61.93,63.24,1926331,0
2014-02-26,64.24,64.24,59.86,59.93,4033379,0
2014-02-27,60.13,65.01,60.13,62.13,3432571,0
2014-02-28,62.98,66.39,62.27,66.15,3603468,0
2014-03-03,65.54,66.42,64.74,66.07,2297050,0
2014-03-04,67.03,67.58,66.22,67.42,1534120,0
2014-03-05,66.9,68.28,64.47,65.18,1770058,0
2014-03-06,65.24,65.84,64.12,64.7,1267581,0
2014-03-07,64.99,64.99,63.12,64.02,1353904,0
2014-03-10,64.14,64.86,63.013,63.89,833365,0
2014-03-11,63.73,64.96,62.94,63.27,1298635,0
2014-03-12,63.05,64.71,62.97,63.34,1576985,0
2014-03-13,63.04,63.81,62.204,62.81,1225964,0
2014-03-14,62.88,65.18,62.27,65.02,1075864,0
2014-03-17,64.97,65.95,63.832,64.68,748738,0
2014-03-18,64.69,66.66,64.12,65.86,1435413,0
2014-03-19,65.87,67.02,65,65.93,1242666,0
2014-03-20,65.67,66.93,64.72,66.87,729383,0
2014-03-21,66.99,68.37,65.79,67.67,1948132,0
2014-03-24,68.07,68.77,66.65,67.39,804658,0
2014-03-25,68.09,68.09,67.13,67.54,1088382,0
2014-03-26,67.9,68.24,66.55,66.57,1170100,0
2014-03-27,66.82,68.85,66.24,67.38,1188481,0
2014-03-28,67.67,70.1,67.14,69.65,1831865,0
2014-03-31,69.74,71.35,69.414,71.18,2555177,0
2014-04-01,71.67,72.68,70.08,71.99,1623945,0
2014-04-02,71.96,72.93,71.77,72.6,1375614,0
2014-04-03,72.58,73.47,70.6,70.69,1496032,0
2014-04-04,71.74,71.74,70.155,70.84,1425808,0
2014-04-07,70.47,71.78,68.4,69.52,2013011,0
2014-04-08,69.51,71.41,68.9,70.8,1994848,0
2014-04-09,73.35,73.89,71.93,73.28,2004230,0
2014-04-10,73,73.34,71.96,73.19,1180065,0
2014-04-11,72.36,74.18,72.13,74,2013428,0
2014-04-14,72.81,75.75,72.38,74,2360803,0
2014-04-15,74.06,74.99,71.75,73.1,1725115,0
2014-04-16,73.59,75.32,73.59,75.19,1382612,0
2014-04-17,75.52,75.66,74.35,75.11,1104756,0
2014-04-21,75.08,75.335,72.86,74.09,2753305,0
2014-04-22,74.19,74.69,72.97,73.3,1235225,0
2014-04-23,72.6,73.92,71.99,72.99,1482720,0
2014-04-24,73.83,75.36,72.69,75.16,1160166,0
2014-04-25,73.75,75.142,70.59,71.79,1980609,0
2014-04-28,72.47,72.98,70.28,71.76,1477355,0
2014-04-29,72.63,74.045,71.05,72.02,1053125,0
2014-04-30,73,73.75,71.76,73.67,1529660,0
2014-05-01,73.57,74.03,72.19,72.65,765536,0
2014-05-02,72.41,74.77,72.4,74.17,882293,0
2014-05-05,73.79,74.63,72.74,73.89,1021640,0
2014-05-06,73.95,74.29,72.11,72.15,1160376,0
2014-05-07,73.06,73.58,70.92,73.04,2036387,0
2014-05-08,60.75,61.5,58.99,59.38,14505348,0
2014-05-09,58.92,61.74,58.9,60.88,5155056,0
2014-05-12,61.54,62.44,60.44,61.12,2310987,0
2014-05-13,61.1,61.59,59.96,60.3,2426480,0
2014-05-14,60.58,64.78,60.12,62.43,3894674,0
2014-05-15,62,63,60.4,62.66,1798452,0
2014-05-16,62.54,63.07,60.79,61.94,1963159,0
2014-05-19,61.94,63.94,61.52,62.97,1464962,0
2014-05-20,62.63,62.99,61.65,62.35,996397,0
2014-05-21,62.49,63.79,62.174,63.46,950029,0
2014-05-22,63.35,64.69,61.77,63.72,1570961,0
2014-05-23,63.46,63.85,62.36,63.02,889005,0
2014-05-27,63.09,64.21,62.53,63.5,1024525,0
2014-05-28,63.46,63.748,62.1,62.89,1236695,0
2014-05-29,63.2,64.2,62.68,63.48,1430236,0
2014-05-30,63.14,63.77,61.45,61.53,1530280,0
2014-06-02,62.75,63.15,61.595,62.04,1455775,0
2014-06-03,61.8,62.68,61.33,62.67,1087570,0
2014-06-04,62.81,63.71,61.57,63.32,829552,0
2014-06-05,63.3,63.98,62.46,63.78,526230,0
2014-06-06,63.77,64.08,63.19,63.31,723373,0
2014-06-09,63.46,64.4,62.85,63.21,1249765,0
2014-06-10,63.25,63.83,62.57,62.86,885000,0
2014-06-11,62.56,63.74,62.18,63.25,962403,0
2014-06-12,63.731,64.68,63.272,63.5,1021925,0
2014-06-13,63.66,65.47,63.46,65.4,1162700,0
2014-06-16,65.45,65.84,64.38,65,1367386,0
2014-06-17,64.74,65.44,64.01,64.76,1219457,0
2014-06-18,64.7,65.3,64.6,65.1,803896,0
2014-06-19,65.28,65.64,64.22,65.33,861727,0
2014-06-20,65.54,65.82,64.57,64.65,1429577,0
2014-06-23,65.24,65.87,64.7,65,1032550,0
2014-06-24,64.74,65.08,61.6,61.98,1776250,0
2014-06-25,62.04,63.59,61.33,62.36,1513937,0
2014-06-26,62.39,63.2,61.31,63.15,850989,0
2014-06-27,62.88,63.12,62.31,63,1033568,0
2014-06-30,63.04,63.5,62.65,62.8,1694544,0
2014-07-01,63,64.24,62.685,64.02,1239960,0
2014-07-02,63.83,65.18,63.79,64.62,1090900,0
2014-07-03,64.65,65.05,63.81,64.05,722305,0
2014-07-07,64.12,64.47,63.175,63.86,1061915,0
2014-07-08,64,65,63.06,63.99,1332822,0
2014-07-09,63.8,64.34,63.16,63.72,912496,0
2014-07-10,62.85,63.616,62,62.18,1158616,0
2014-07-11,62.18,62.74,60.56,60.87,1528312,0
2014-07-14,61.46,61.79,60.412,61.26,876789,0
2014-07-15,60.94,61.69,58.92,60.14,1469793,0
2014-07-16,60.49,61.16,59.635,60.83,1148090,0
2014-07-17,60.86,61.18,58.4,58.78,1609587,0
2014-07-18,58.89,59.77,58.61,59.55,831332,0
2014-07-21,59.34,59.85,58.15,58.58,981041,0
2014-07-22,58.78,58.99,56.36,56.93,3609171,0
2014-07-23,57.3,57.58,56.55,57.52,2568458,0
2014-07-24,57.54,58.35,56.73,57.93,1244377,0
2014-07-25,57.62,57.65,56.49,56.92,1810231,0
2014-07-28,56.68,56.89,54.67,55.17,2429070,0
2014-07-29,55.17,55.86,54.4,55.47,1579597,0
2014-07-30,55.91,56.3,53.97,54.34,2012184,0
2014-07-31,53.92,54.23,53.21,53.41,2018625,0
2014-08-01,53.32,53.52,51.59,52.27,3027159,0
2014-08-04,52.17,53.85,51.86,53.54,1474591,0
2014-08-05,52.94,53.54,51.75,52.44,1967885,0
2014-08-06,52.14,53.71,51.76,52.33,1491982,0
2014-08-07,54,59.83,53.71,54.78,4997462,0
2014-08-08,54.69,56.19,54,55.74,1822138,0
2014-08-11,56.67,57.6,56.11,57.29,1805556,0
2014-08-12,56.89,57.52,55.01,55.25,1865167,0
2014-08-13,55.34,55.94,54.44,54.95,945802,0
2014-08-14,54.79,55.56,54.08,55.33,1625601,0
2014-08-15,56.19,56.6,55.55,56.45,1238584,0
2014-08-18,56.46,56.95,55.59,56.61,969977,0
2014-08-19,56.76,57.87,56.678,57.04,746142,0
2014-08-20,56.97,57.49,56.17,57.28,646276,0
2014-08-21,57.13,57.76,56.23,57.605,691725,0
2014-08-22,57.23,57.53,56.51,57.095,876529,0
2014-08-25,57.24,58.37,57.085,58.32,670897,0
2014-08-26,58.41,58.99,57.585,58.51,763004,0
2014-08-27,58.57,58.99,57.82,57.96,413767,0
2014-08-28,57.82,58.29,57.47,58.005,888728,0
2014-08-29,58.19,58.68,57.7,58.5,803925,0
2014-09-02,58.29,58.66,57.48,57.86,928431,0
2014-09-03,58.25,58.73,57.58,58.155,952407,0
2014-09-04,58.02,58.23,56.7,57.035,2032258,0
2014-09-05,56.88,57.5,56.241,57.13,776129,0
2014-09-08,56.68,56.86,56.06,56.6,1104310,0
2014-09-09,56.58,57.93,56.05,56.13,1316063,0
2014-09-10,55.99,57.546,55.5,57.29,1488109,0
2014-09-11,56.78,58.38,56.29,58.05,967119,0
2014-09-12,58,58.1,56.88,57.24,664810,0
2014-09-15,56.3,57.7,56.3,57.1,567752,0
2014-09-16,57.14,59.28,56.62,58.19,1133378,0
2014-09-17,58.23,58.85,57.53,57.6,628807,0
2014-09-18,57.66,57.66,56.68,57.35,948453,0
2014-09-19,57.42,57.59,56.69,57.01,1369562,0
2014-09-22,56.77,56.995,54.35,54.51,1130754,0
2014-09-23,54.34,55.05,53.66,53.995,1763405,0
2014-09-24,54.12,55.465,52.9,54.985,1367680,0
2014-09-25,54.72,55.42,53.51,53.71,1409468,0
2014-09-26,53.6,55.66,53.03,55.31,1824870,0
2014-09-29,54.66,55.78,53.505,55.47,1144679,0
2014-09-30,55.47,55.62,53.2,53.4,2409692,0
2014-10-01,53.58,54.43,51.15,51.27,2039818,0
2014-10-02,50.98,52.63,49.13,52.21,2082953,0
2014-10-03,52.3,52.41,51.15,51.49,1188056,0
2014-10-06,51.61,52.045,50.64,51.02,1028848,0
2014-10-07,50.67,51.22,49.37,49.52,1641101,0
2014-10-08,49.26,50.35,47.96,50.24,1918278,0
2014-10-09,49.75,50.06,46.28,46.31,3004126,0
2014-10-10,46.12,46.52,44.18,44.47,7760879,0
2014-10-13,44.32,45.19,41.91,42.38,5759157,0
2014-10-14,43.19,44,41.48,41.99,2656497,0
2014-10-15,40.12,44.3,40.12,44.08,4905358,0
2014-10-16,43.48,47.85,43.44,47.72,3862567,0
2014-10-17,48.8,50.09,46.47,47.19,2749266,0
2014-10-20,46.93,48.51,46.35,47.98,1839904,0
2014-10-21,48.42,50.2,48.42,49.36,1602761,0
2014-10-22,49.66,50.697,47.29,47.46,2167812,0
2014-10-23,48.22,50.18,47.78,49.28,1584435,0
2014-10-24,49.13,49.27,48.35,48.73,942707,0
2014-10-27,47.59,48.09,46.182,47.27,1637241,0
2014-10-28,47.64,48.83,46.87,48.47,3405706,0
2014-10-29,49.26,49.87,47.71,48.19,1474709,0
2014-10-30,47.71,48.34,46.46,47.13,1043243,0
2014-10-31,47.03,50.25,45.52,50.18,1806410,0
2014-11-03,50.52,51.83,48.76,49.02,1536466,0
2014-11-04,48.16,48.51,46.87,47.77,1621829,0
2014-11-05,47.4,50.3,47.4,48.54,1826344,0
2014-11-06,48.95,52.06,48.55,51.95,2247267,0
2014-11-07,51.54,56.28,51.54,55.16,3333556,0
2014-11-10,55.34,56.72,53.31,53.47,1762224,0
2014-11-11,53.35,54.3,52.55,53.97,1145445,0
2014-11-12,53.6,55.26,52.75,53.085,1280488,0
2014-11-13,54.06,54.06,50.82,51.56,1473182,0
2014-11-14,51.8,52.71,50.99,52.56,1524680,0
2014-11-17,51.99,52.82,50.35,52.16,1386487,0
2014-11-18,51.87,52.93,51.15,51.96,1018638,0
2014-11-19,52.2,52.8,50.96,51.52,2040094,0
2014-11-20,51.61,54.49,51.25,54.48,1782881,0
2014-11-21,55.26,56.03,54.174,54.52,1341785,0
2014-11-24,54.32,54.38,52.61,52.86,965102,0
2014-11-25,53.04,53.75,51.04,51.38,1406897,0
2014-11-26,51.05,52.32,50,50.57,1234208,0
2014-11-28,47.79,49.27,45.32,47.73,2201003,0
2014-12-01,47.91,48.12,44.8,46.26,2392703,0
2014-12-02,46,48.11,45.3,45.66,1653590,0
2014-12-03,46.03,47.934,45.25,45.36,1685045,0
2014-12-04,44.91,44.99,42.54,42.71,1887541,0
2014-12-05,42.7,43.11,40.22,40.45,2913307,0
2014-12-08,38.55,40.195,37.62,37.83,2046307,0
2014-12-09,38.03,39.99,37.63,38.29,2516078,0
2014-12-10,37.74,38,36.82,37.57,2178866,0
2014-12-11,37.11,39.43,36.56,38.78,2244811,0
2014-12-12,38,39.13,37,38.46,2509286,0
2014-12-15,38.65,39.95,37.23,37.51,1700005,0
2014-12-16,37.82,40.19,37.06,38.79,2706742,0
2014-12-17,38.98,42.14,38.67,41.45,2633447,0
2014-12-18,43.61,44.16,41.01,42.48,1886055,0
2014-12-19,42.8,43.95,42.06,43.78,3003043,0
2014-12-22,43.14,43.32,40.865,41.22,1671869,0
2014-12-23,41.3,42.34,41.125,41.71,1077980,0
2014-12-24,41.33,42.46,40.49,42.09,671740,0
2014-12-26,42.28,42.978,40.79,41.45,732299,0
2014-12-29,42.32,42.99,41.33,41.98,1141291,0
2014-12-30,41.82,42.9,41.49,41.84,1071288,0
2014-12-31,41.41,42,40.35,41.74,1315235,0
2015-01-02,41.65,43.47,40.86,42.98,1362593,0
2015-01-05,43.92,44.55,40.37,40.86,2955708,0
2015-01-06,40.3,40.45,37.59,38.63,4257878,0
2015-01-07,39.18,39.505,37.142,37.46,1775717,0
2015-01-08,37.61,38.855,37.43,38.59,2178097,0
2015-01-09,38.95,40.28,37.82,40,1925387,0
2015-01-12,39.3,39.3,37.29,37.54,1451437,0
2015-01-13,37.77,38.21,35.75,36.48,2502669,0
2015-01-14,36.88,37.59,35.84,37.38,2185974,0
2015-01-15,38.44,38.48,35,35.13,2026501,0
2015-01-16,35.32,36.89,35.21,36.7,2112418,0
2015-01-20,36.59,37.065,35.82,36.87,2142888,0
2015-01-21,37.1,38.74,37.1,38.71,1850009,0
2015-01-22,39.1,39.55,38.12,38.59,2161208,0
2015-01-23,38.29,39.66,38.12,39.29,1394611,0
2015-01-26,39.58,40.24,38.36,39.295,1081576,0
2015-01-27,40.622,40.622,38.49,39.365,1265912,0
2015-01-28,39.01,39.01,37.06,37.54,1764707,0
2015-01-29,37.49,38.49,36.99,37.99,2169133,0
2015-01-30,37.42,38.98,36.85,38.49,1456714,0
2015-02-02,39.22,39.93,38.31,39.51,1662611,0
2015-02-03,40.29,42,40.05,40.515,2279952,0
2015-02-04,39.16,40.63,38.69,39.17,1718222,0
2015-02-05,39.83,41.6,39.83,40.925,1649950,0
2015-02-06,41.63,42.35,40.6,41.94,1823017,0
2015-02-09,42.11,42.9,41.35,41.47,1327823,0
2015-02-10,41.49,42.01,40.38,41.955,1380478,0
2015-02-11,40.97,42.75,40.13,42.51,1652933,0
2015-02-12,43.09,45.54,42.86,43.52,2452337,0
2015-02-13,44.34,44.66,43.02,43.74,1647743,0
2015-02-17,43.57,44.92,42.53,44.76,1208041,0
2015-02-18,44.21,45.25,43.72,44.02,1133071,0
2015-02-19,42.54,44.2,42.07,43.61,1288063,0
2015-02-20,43.73,44.48,42.76,43.01,891892,0
2015-02-23,42.46,43.74,41.68,43.075,1185846,0
2015-02-24,43.46,44.27,42.5,44.04,1495585,0
2015-02-25,43.3,45.01,43.3,44.09,1745891,0
2015-02-26,47.75,48,43.19,45.655,4291383,0
2015-02-27,46.27,46.6,45.48,45.81,2385689,0
2015-03-02,45.61,46.41,45.07,45.53,1465200,0
2015-03-03,45.6,46.77,45.39,45.92,1657000,0
2015-03-04,46.12,46.54,45.25,46.37,1068600,0
2015-03-05,46.28,46.61,45.72,45.89,695200,0
2015-03-06,45.32,46.3,45.06,45.47,1166800,0
2015-03-09,44.83,45.33,43.12,43.22,1655400,0
2015-03-10,42.66,43.42,42.25,42.28,2129900,0
2015-03-11,42.5,44.6,42.02,44.53,1493500,0
2015-03-12,44.94,45.74,44.71,44.88,2016000,0
2015-03-13,44.43,45.2,43.58,43.95,1441900,0
2015-03-16,44.73,45.95,43.74,45.63,1308100,0
2015-03-17,45.21,47.03,45.1,46.49,1120600,0
2015-03-18,45.98,48.6,45.46,48.34,2008100,0
2015-03-19,46.78,47.91,45.55,46.01,1752800,0
2015-03-20,46.35,47.32,45.85,46.11,1839400,0
2015-03-23,45.99,46.44,44.15,44.19,1751700,0
2015-03-24,44.14,45.57,44.03,45.18,1236400,0
2015-03-25,45.47,46.07,44.45,45.85,1325700,0
2015-03-26,46.41,47.11,45.28,45.38,967800,0
2015-03-27,45.23,45.27,44.01,44.65,1327900,0
2015-03-30,45.14,46.46,44.92,46.18,1502300,0
2015-03-31,45.9,46.72,45.5,45.91,950267,0
2015-04-01,46.03,47.01,45.5,46.3,1310900,0
2015-04-02,46.22,47.37,45.79,47.22,1394200,0
2015-04-06,47.47,47.83,46.54,46.83,1649800,0
2015-04-07,47.04,47.75,46.54,46.94,1368295,0
2015-04-08,47.25,47.25,45.87,46.29,1157300,0
2015-04-09,46.56,47.28,46.16,46.845,1308908,0
2015-04-10,47.01,47.58,46.56,47.39,798000,0
2015-04-13,47.59,47.63,46.92,47.47,872000,0
2015-04-14,47.77,48.66,47.53,48.57,960400,0
2015-04-15,48.6,50.31,48.19,50.09,1362715,0
2015-04-16,48.99,51.6,48.51,51.5,9435082,0
2015-04-17,50.95,52.28,50,50.77,2130500,0
2015-04-20,50.36,51.16,49.95,50.27,1170932,0
2015-04-21,50.415,50.59,49.36,49.495,1614102,0
2015-04-22,49.98,50.18,48.87,49,1066429,0
2015-04-23,49.43,49.81,49,49.49,1514000,0
2015-04-24,49.5,50.08,48.27,48.74,1228444,0
2015-04-27,49,49.33,47.88,48.08,904900,0
2015-04-28,48.64,48.64,47.52,48.33,1177074,0
2015-04-29,48.27,49.23,48.13,48.62,1871500,0
2015-04-30,48.99,49.66,48.05,48.94,1890100,0
2015-05-01,49.01,49.9,48.33,49.35,1568800,0
2015-05-04,49.42,49.74,48.27,49.03,1434400,0
2015-05-05,49.58,49.83,47.05,47.06,1741700,0
2015-05-06,47.72,47.89,45.17,45.42,1803379,0
2015-05-07,45.13,48.18,44.39,44.72,1906541,0
2015-05-08,45.23,46,43.93,45.85,2219300,0
2015-05-11,45.99,45.99,44.48,44.93,1143600,0
2015-05-12,44.65,45.86,44.65,45.61,949501,0
2015-05-13,45.91,46.35,45.17,45.79,1717400,0
2015-05-14,46.19,47.14,45.77,46.06,1553900,0
2015-05-15,46,47.38,45.39,47.11,1335796,0
2015-05-18,46.24,46.71,45.28,46.16,2008742,0
2015-05-19,45.82,46.03,44.755,44.81,1184879,0
2015-05-20,44.84,45.44,44.13,45.36,1076000,0
2015-05-21,45.24,46.41,45.24,46.02,1030900,0
2015-05-22,45.72,46.87,45.57,46.53,945200,0
2015-05-26,45.99,46.47,45.09,45.27,825485,0
2015-05-27,45.17,45.52,44.34,45.19,716400,0
2015-05-28,44.84,45.11,43.6,43.95,952465,0
2015-05-29,43.95,44.63,43,43.16,1374300,0
2015-06-01,43.78,44.14,43.03,43.67,1634084,0
2015-06-02,43.72,44.67,43.72,44.385,1178705,0
2015-06-03,44.29,45.26,44.16,44.41,1161000,0
2015-06-04,44.02,44.02,43.15,43.43,1154400,0
2015-06-05,43.71,45.02,43.34,44.59,1548700,0
2015-06-08,44.59,45.63,44.11,45.09,1240700,0
2015-06-09,45.37,46.07,44.9,45.37,1204743,0
2015-06-10,44.05,44.63,43.94,44.46,8767392,0
2015-06-11,44.7,44.86,44.066,44.65,2352043,0
2015-06-12,44.3,44.98,44.12,44.55,1315100,0
2015-06-15,44.35,44.74,43.94,44.17,1084400,0
2015-06-16,44.19,45.15,43.92,44.8,1218900,0
2015-06-17,45.22,45.66,43.92,43.96,1220200,0
2015-06-18,44.04,44.33,43.57,43.83,955400,0
2015-06-19,43.47,43.91,42.13,42.66,2889900,0
2015-06-22,42.87,43.35,41.86,42.85,1337100,0
2015-06-23,42.82,43.25,42.51,42.88,1365906,0
2015-06-24,42.64,43.17,41.48,42.27,1595600,0
2015-06-25,41.89,41.9,40.59,40.67,2111500,0
2015-06-26,40.48,40.82,39.7,40.75,3449800,0
2015-06-29,40.06,40.39,39.47,39.48,1228200,0
2015-06-30,39.9,40.4,39.29,40.25,1633065,0
2015-07-01,40.17,40.59,38.28,38.39,1362700,0
2015-07-02,38.45,39.12,38.11,38.36,1377800,0
2015-07-06,37.72,38.38,37.02,37.78,1333100,0
2015-07-07,37.8,39.03,36.58,38.95,1783200,0
2015-07-08,38.72,39.11,37.54,37.78,1376900,0
2015-07-09,38.35,38.88,38.06,38.66,1331400,0
2015-07-10,38.59,39.06,37.97,38.07,1188400,0
2015-07-13,38.42,38.55,37.72,38.43,1297300,0
2015-07-14,38.25,39.84,38.25,39.43,1342705,0
2015-07-15,39.14,39.92,38.55,38.81,1432242,0
2015-07-16,38.89,39.33,38.28,38.43,997200,0
2015-07-17,38.27,38.41,37.58,37.64,1177800,0
2015-07-20,37.84,37.96,35.93,36.11,1442600,0
2015-07-21,36.01,37.36,35.89,36.63,2087100,0
2015-07-22,36.94,36.96,36.03,36.52,1084600,0
2015-07-23,36.66,36.99,35.16,35.28,2614400,0
2015-07-24,35.25,35.25,33.41,33.69,2406800,0
2015-07-27,33.18,33.55,31.82,31.88,3186600,0
2015-07-28,32.3,33.28,31.57,32.81,3069300,0
2015-07-29,32.52,33.65,31.95,33.55,2349900,0
2015-07-30,33.3,33.96,32.56,32.86,1947800,0
2015-07-31,32.83,33.13,32.4,32.76,2416700,0
2015-08-03,32.6,33.63,31.91,32.85,3046456,0
2015-08-04,33,33.8,32.72,33.02,1764900,0
2015-08-05,33.57,34.18,31.92,32.17,2441800,0
2015-08-06,32.98,34.55,31.99,34.05,4545179,0
2015-08-07,34.05,34.75,32.76,33.16,2077000,0
2015-08-10,33.86,35.41,32.98,35.38,1962800,0
2015-08-11,34.65,35.27,34.05,35.19,2143404,0
2015-08-12,34.72,36.56,34.55,36.37,2046700,0
2015-08-13,35.88,36.66,34.26,35.5,1339200,0
2015-08-14,35.73,36.3,35.1,35.97,1434700,0
2015-08-17,35.73,36.41,35.37,35.76,2297500,0
2015-08-18,35.59,36.48,35.29,35.64,1362100,0
2015-08-19,35.18,35.54,33.4,34.13,1850700,0
2015-08-20,33.93,34.22,33.37,33.76,1466900,0
2015-08-21,33.25,34.41,33.15,33.82,1666500,0
2015-08-24,32.33,33.64,31.3,32.69,3114662,0
2015-08-25,34.14,34.37,32.59,32.78,2155900,0
2015-08-26,33.6,33.8,32.23,32.86,2174500,0
2015-08-27,33.72,36.17,33.22,35.34,2590300,0
2015-08-28,35.02,36.55,34.7,35.04,2343200,0
2015-08-31,34.7,36.08,33.86,35.83,2006100,0
2015-09-01,34.95,35.82,33.99,34.28,1656800,0
2015-09-02,34.88,35.06,33.09,34.31,1272800,0
2015-09-03,34.34,34.9,33.3,33.91,1845700,0
2015-09-04,33.5,33.5,32.49,32.57,1580600,0
2015-09-08,33.06,34.89,32.08,33.25,1869700,0
2015-09-09,33.38,33.88,32.46,32.53,1900900,0
2015-09-10,32.37,33.16,32.095,32.64,1829079,0
2015-09-11,32.05,32.74,31.59,32.72,2078600,0
2015-09-14,32.55,33.08,32.03,32.9,1506700,0
2015-09-15,33.14,34.09,33.14,33.66,1430100,0
2015-09-16,34,35.11,33.71,34.67,1870700,0
2015-09-17,34.77,35.21,33.606,33.7,1685095,0
2015-09-18,33.04,33.67,32.07,32.23,2143900,0
2015-09-21,32.46,32.57,31.83,32.12,1071900,0
2015-09-22,31.6,32.63,31.4,32.21,1671400,0
2015-09-23,32.45,32.52,31.04,31.05,1099942,0
2015-09-24,30.67,31.46,30.145,31.13,1965357,0
2015-09-25,31.56,31.69,30.67,31.01,1058100,0
2015-09-28,30.67,30.8,29.45,29.52,1581000,0
2015-09-29,29.45,30.01,29.01,29.28,1258300,0
2015-09-30,29.46,30.27,28.97,29.68,1637900,0
2015-10-01,30.17,30.64,29.37,29.62,1241000,0
2015-10-02,29.2,31.14,29.01,31.05,2017500,0
2015-10-05,31.46,32.43,31.4,32.28,1309364,0
2015-10-06,32.37,34.26,32.15,34.22,2279000,0
2015-10-07,34.77,35.44,33.21,33.89,1645900,0
2015-10-08,33.71,35.11,33.32,34.94,1439500,0
2015-10-09,35.2,35.37,33.94,35.14,1343400,0
2015-10-12,35.27,35.402,33.82,34.82,1345640,0
2015-10-13,34.2,35.29,33.74,34.16,1056500,0
2015-10-14,34.25,35.61,33.97,35.57,1345000,0
2015-10-15,35.17,36.12,34.19,35.56,1625000,0
2015-10-16,35.61,35.99,34.58,34.84,1327900,0
2015-10-19,34.32,34.56,33.34,33.77,1273985,0
2015-10-20,33.88,34.49,33.35,34.08,1040200,0
2015-10-21,34.25,34.44,32.42,32.47,1278900,0
2015-10-22,32.79,32.95,31.28,31.72,1808000,0
2015-10-23,31.46,32.42,30.34,30.96,1802700,0
2015-10-26,30.69,30.92,29.83,29.95,2366800,0
2015-10-27,29.49,30.33,29.2,29.62,2132000,0
2015-10-28,30.02,31,29.26,30.77,1816400,0
2015-10-29,30.82,31.85,30.57,30.7,1071000,0
2015-10-30,30.56,30.92,29.45,30.47,1431900,0
2015-11-02,30.17,31.11,29.9,30.33,2138611,0
2015-11-03,30.82,31.84,30.38,30.76,2479000,0
2015-11-04,30.76,32.22,30.42,31.38,2106785,0
2015-11-05,29.84,32.11,28.58,30.49,4027400,0
2015-11-06,30.11,31.67,29.83,30.33,1843400,0
2015-11-09,30.53,31.7,30.53,31.38,1494183,0
2015-11-10,31.46,32.18,31.09,31.53,1699200,0
2015-11-11,32.04,32.11,30.08,30.52,1486100,0
2015-11-12,29.45,30.36,28.86,29.03,1516900,0
2015-11-13,29.03,30.04,28.41,29.31,1210400,0
2015-11-16,29.2,30.89,29.2,30.86,1610200,0
2015-11-17,30.47,30.61,28.73,28.93,2047400,0
2015-11-18,29.29,29.66,27.33,28.07,2550600,0
2015-11-19,28.01,28.62,27.63,27.67,1797400,0
2015-11-20,27.67,27.93,25.78,25.84,3724200,0
2015-11-23,25.72,25.98,25.27,25.56,2936900,0
2015-11-24,25.5,26.03,25.01,25.88,3123800,0
2015-11-25,25.58,26,25.18,25.77,1666100,0
2015-11-27,25.49,27.55,25.14,25.24,708600,0
2015-11-30,25.38,26,25.22,25.42,1619100,0
2015-12-01,25.37,25.96,25.37,25.76,1744435,0
2015-12-02,25.34,25.98,24.65,25.14,2152583,0
2015-12-03,25.49,26.12,24.91,25.21,1989734,0
2015-12-04,24.82,24.93,23.78,24.78,1904500,0
2015-12-07,23.74,23.78,21.85,21.96,3094900,0
2015-12-08,21.66,22.78,21.441,22.41,1829144,0
2015-12-09,22.76,23.52,22.14,22.55,1721900,0
2015-12-10,22.31,23.04,22.04,22.72,1731000,0
2015-12-11,22.47,22.64,20.86,21.29,2686100,0
2015-12-14,21.06,21.4,20.21,20.33,3181461,0
2015-12-15,20.53,21.25,20.42,21.02,2109000,0
2015-12-16,21.03,22.81,20.73,21.23,2776200,0
2015-12-17,21.19,21.6,21.03,21.46,3964300,0
2015-12-18,21.34,22.85,21.34,21.48,3634400,0
2015-12-21,21.49,22.33,20.8,22.01,3559700,0
2015-12-22,21.93,22.3,21.51,21.66,1894051,0
2015-12-23,22.12,24.33,22.1,24.26,2858400,0
2015-12-24,24.37,24.615,23.67,24.08,751464,0
2015-12-28,23.63,24.01,23.31,23.99,2093444,0
2015-12-29,24.55,25.14,23.81,24.75,3493938,0
2015-12-30,24.23,24.31,22.93,23.08,1940943,0
2015-12-31,23.09,24.775,22.955,24.57,1855465,0
2016-01-04,24.59,25.455,24.255,24.8,2985029,0
2016-01-05,24.62,24.7,23.86,24.07,1504051,0
2016-01-06,23.71,23.81,22.01,22.59,2351896,0
2016-01-07,22.26,23.46,21.83,22.9,2735930,0
2016-01-08,23.06,24.21,23.01,23.96,2021599,0
2016-01-11,23.79,24.4,22.08,22.5,3646285,0
2016-01-12,23.02,23.8199,21.36,22.16,3146978,0
2016-01-13,22.34,23.31,21.4,22.51,3121371,0
2016-01-14,22.64,23.67,22.15,23.18,2780233,0
2016-01-15,22.15,23.27,21,23.25,2810385,0
2016-01-19,23.33,23.63,21.87,22.47,2890800,0
2016-01-20,21.92,24.64,21.17,24.28,2813090,0
2016-01-21,24.16,25.6,24.05,25.01,3324776,0
2016-01-22,25.97,26.65,25.02,25.65,3352818,0
2016-01-25,24.96,25.54,24.45,24.5,2470113,0
2016-01-26,25.09,26.89,24.4,26.36,2628372,0
2016-01-27,26.27,28,25.8,27.58,2529487,0
2016-01-28,29.68,29.96,27.4,28.02,2311550,0
2016-01-29,28.05,29.605,27.76,29.55,2666812,0
2016-02-01,28.91,29.12,27.21,28.17,2848466,0
2016-02-02,27.16,28.72,26.05,28.09,3294979,0
2016-02-03,28.86,30.22,27.75,29.9,2517869,0
2016-02-04,30.24,31.05,28.11,28.65,3140278,0
2016-02-05,28.94,28.94,27.28,28.1,2682392,0
2016-02-08,27.5,27.98,26.38,27.9,3685115,0
2016-02-09,27.44,27.53,26.21,26.87,2352359,0
2016-02-10,26.69,28.4,26.18,27.45,1433687,0
2016-02-11,26.91,27.95,26.275,27.59,1682226,0
2016-02-12,28.01,28.71,27.29,28.62,1406109,0
2016-02-16,28.83,29,26.84,27.5,2051564,0
2016-02-17,27.93,28.99,27.16,28.68,2745884,0
2016-02-18,28.66,28.67,26.1,27.56,4840294,0
2016-02-19,27.21,27.61,26.53,27.16,2547623,0
2016-02-22,28,29.13,27.55,28.48,2481117,0
2016-02-23,28.64,28.64,25.25,26.06,3409866,0
2016-02-24,25.4,26.435,25.4,26.42,1914818,0
2016-02-25,25.9,26.32,23.3505,23.67,4250402,0
2016-02-26,24.25,24.49,23.52,24.1,2427510,0
2016-02-29,24.11,24.54,23.14,24,2609131,0
2016-03-01,24.38,24.75,22.78,24.29,2376606,0
2016-03-02,23.97,25.73,22.835,25.65,2535660,0
2016-03-03,25.71,26.47,25.1,25.27,3049787,0
2016-03-04,25.73,26.11,24.82,25.6,4142564,0
2016-03-07,25.81,27.23,25.06,26.96,3672856,0
2016-03-08,26.39,26.84,25.21,25.45,3720498,0
2016-03-09,26.21,26.62,25.53,26.47,3637497,0
2016-03-10,25.68,25.71,25.03,25.64,21511957,0
2016-03-11,26.17,27.41,25.64,27.24,5700700,0
2016-03-14,26.81,27.41,26.6,26.67,2569062,0
2016-03-15,26.07,27.13,26.04,27.11,3196303,0
2016-03-16,27.25,28.91,27.25,28.91,4171491,0
2016-03-17,29.08,29.32,28.25,29.18,3464132,0
2016-03-18,29.19,29.79,28.91,29.43,4729208,0
2016-03-21,29.41,29.95,28.68,29.25,3047164,0
2016-03-22,29.04,29.785,28.82,29.39,2192485,0
2016-03-23,28.38,29.26,27.31,27.53,3131626,0
2016-03-24,27.05,27.99,26.77,27.65,2128757,0
2016-03-28,27.8,27.8,27.01,27.32,2028582,0
2016-03-29,26.95,28.56,26.81,28.51,3480584,0
2016-03-30,28.89,29.565,27.81,28.13,1756014,0
2016-03-31,28.15,28.55,28.14,28.34,1977591,0
2016-04-01,27.54,27.73,27.06,27.4,1983944,0
2016-04-04,27.44,28.11,26.855,26.95,1710355,0
2016-04-05,26.46,26.96,26,26.02,2146746,0
2016-04-06,26.76,26.98,26,26.68,2104026,0
2016-04-07,26.71,27.11,26.36,27.02,1724817,0
2016-04-08,27.61,28.755,27.61,28.55,2287382,0
2016-04-11,28.68,29.15,28.12,28.62,1768177,0
2016-04-12,28.89,30.38,28.45,30.18,2184346,0
2016-04-13,30.18,30.33,29.21,29.44,1870586,0
2016-04-14,29.41,29.49,28.77,29.05,898517,0
2016-04-15,28.62,28.9799,28.41,28.63,967083,0
2016-04-18,27.74,29.41,27.505,28.98,1556760,0
2016-04-19,29.36,30.19,29.0546,29.94,1455185,0
2016-04-20,29.63,30.83,29.59,30.5,1477386,0
2016-04-21,30.67,30.79,29.65,29.9,1520236,0
2016-04-22,30,30.48,29.73,30.32,1667304,0
2016-04-25,30.14,30.566,29.18,29.61,1456347,0
2016-04-26,29.7,30.59,29.3475,30.4,1418702,0
2016-04-27,30.66,31.3,30.5,30.78,3275624,0
2016-04-28,30.67,31.42,30.25,30.65,1752586,0
2016-04-29,30.69,31.455,30.14,31.3,2010183,0
2016-05-02,31.12,31.12,29.26,30.02,2450768,0
2016-05-03,29.49,29.61,27.76,27.92,2777660,0
2016-05-04,28.03,28.58,27.26,27.52,2127535,0
2016-05-05,27.28,28.63,26.98,27.91,2922777,0
2016-05-06,27.97,29.32,27.47,28.67,2392615,0
2016-05-09,28.45,29,28.17,28.55,1809308,0
2016-05-10,28.56,29.74,28.16,29.71,1143773,0
2016-05-11,29.67,30.56,29.26,30.27,1464847,0
2016-05-12,30.7,31.2,29.971,30.24,1241941,0
2016-05-13,30.03,30.6,29.32,29.48,900863,0
2016-05-16,29.82,30.49,29.26,29.39,1781689,0
2016-05-17,29.63,30.74,29.43,30.44,1534830,0
2016-05-18,30.75,30.9521,29.83,29.99,1023611,0
2016-05-19,29.53,29.6374,28.69,29.38,1399641,0
2016-05-20,29.47,29.65,28.7,29.28,1311079,0
2016-05-23,29.15,29.56,28.83,29.38,1372200,0
2016-05-24,29.51,29.89,28.74,29.08,2623345,0
2016-05-25,29.99,30.43,29.385,30.42,1319739,0
2016-05-26,31.06,31.06,30.37,30.47,1351636,0
2016-05-27,30.44,30.44,29.89,30.28,988580,0
2016-05-31,30.47,31.1,30.4537,30.74,1192302,0
2016-06-01,30.46,31.36,30.13,31.32,1235606,0
2016-06-02,30.85,31.41,30.66,31.26,1463565,0
2016-06-03,31.34,31.65,30.57,31.18,888682,0
2016-06-06,31.72,31.92,31.25,31.53,897803,0
2016-06-07,31.52,32.65,31.48,32.53,1145419,0
2016-06-08,32.95,33.24,32.17,32.32,1776825,0
2016-06-09,31.87,34.67,31.53,34.18,2810795,0
2016-06-10,33.54,33.9,32.465,32.69,2796085,0
2016-06-13,32.23,32.91,31.96,32.12,1218424,0
2016-06-14,31.71,32.65,31.46,32.47,2575471,0
2016-06-15,32.45,33.0398,31.98,32.5,1473280,0
2016-06-16,32.15,32.15,31.51,31.835,936003,0
2016-06-17,32.1,32.975,32.1,32.92,1999873,0
2016-06-20,33.41,33.87,33.03,33.37,1438459,0
2016-06-21,33.2,34.255,33.12,33.94,1269766,0
2016-06-22,34.06,34.1308,32.83,32.84,1299767,0
2016-06-23,33.22,33.9,32.42,32.55,1880944,0
2016-06-24,31.02,32,30.85,31.04,1857980,0
2016-06-27,30.95,31.32,29.94,30.06,2098063,0
2016-06-28,30.66,32.07,30.66,31.83,1614138,0
2016-06-29,32.16,32.34,31.44,31.52,2155632,0
2016-06-30,31.47,31.91,30.77,31.26,1134364,0
2016-07-01,31.28,32.33,31.175,31.66,1028507,0
2016-07-05,31.05,31.18,29.67,30.43,1536650,0
2016-07-06,30.34,30.95,30.17,30.59,1362577,0
2016-07-07,30.94,31.22,29.61,29.96,2229828,0
2016-07-08,30,30.99,29.95,30.8,1405282,0
2016-07-11,30.94,31.28,30.64,31.13,1219264,0
2016-07-12,31.72,32.5,31.68,32.02,1477616,0
2016-07-13,32.06,32.3,30.69,31.18,1199832,0
2016-07-14,31.69,31.98,30.94,31.51,2283980,0
2016-07-15,30.53,31.18,29.9,30.41,4188807,0
2016-07-18,30.36,30.62,30,30.55,1218555,0
2016-07-19,30.55,30.87,29.93,30.45,2317597,0
2016-07-20,30.35,30.9,29.7,30.37,1901842,0
2016-07-21,30.51,31.03,29.645,29.67,1363704,0
2016-07-22,29.79,30.3,29.53,29.59,1269325,0
2016-07-25,29.51,29.51,28.44,28.89,1892716,0
2016-07-26,28.67,28.99,28.5,28.73,1662612,0
2016-07-27,29.08,29.51,28.18,28.66,1748549,0
2016-07-28,28.69,29.16,28.25,28.7,1730608,0
2016-07-29,28.44,29.2,28.38,29.09,1616324,0
2016-08-01,28.94,28.94,27.74,27.86,1751144,0
2016-08-02,28.23,28.54,27.43,27.89,1301831,0
2016-08-03,27.92,28.78,27.6,28.67,1695018,0
2016-08-04,27.63,28.72,26.18,26.81,6918515,0
2016-08-05,27.6,27.6,26.095,26.21,5034179,0
2016-08-08,26.54,27.21,26.28,26.9,3621425,0
2016-08-09,26.99,27.33,26.61,26.72,2003553,0
2016-08-10,26.74,27.29,26.6,27.05,3444850,0
2016-08-11,27.25,27.36,26.93,26.95,1413233,0
2016-08-12,26.96,27.2,26.81,26.95,1291771,0
2016-08-15,27.2,27.3,26.7,26.91,1710315,0
2016-08-16,26.88,26.88,26.36,26.49,2609115,0
2016-08-17,26.39,26.53,25.63,25.65,2873566,0
2016-08-18,25.7,26.46,25.34,26.45,3501073,0
2016-08-19,26.59,26.89,26.27,26.74,1572017,0
2016-08-22,26.46,27.3,26.07,27.27,2343305,0
2016-08-23,27.22,27.55,26.785,27.47,2274189,0
2016-08-24,27.45,28.09,27.21,27.64,1910567,0
2016-08-25,27.55,27.88,27.18,27.79,1500573,0
2016-08-26,27.93,28.58,27.79,28.57,3299071,0
2016-08-29,28.47,29.235,28.37,29.15,2368498,0
2016-08-30,29.17,29.53,28.79,29.03,4038728,0
2016-08-31,28.93,29.11,28.25,28.6,3623690,0
2016-09-01,28.32,28.88,28.07,28.68,1894262,0
2016-09-02,28.91,29.47,28.55,29.02,2122794,0
2016-09-06,29.15,29.57,29.05,29.49,5624245,0
2016-09-07,29.6,29.88,29.04,29.4,2728958,0
2016-09-08,29.6,30.15,29.49,30.1,3475725,0
2016-09-09,29.76,30.25,29.55,29.61,2069887,0
2016-09-12,29.31,30.085,29.08,30.04,1662468,0
2016-09-13,29.62,29.895,28.72,28.98,2262612,0
2016-09-14,28.88,28.92,28.235,28.41,2445807,0
2016-09-15,28.43,28.99,28.16,28.36,1942737,0
2016-09-16,27.93,28.17,26.7,26.74,4327571,0
2016-09-19,26.99,27.03,26.46,26.49,1549141,0
2016-09-20,26.47,27.05,26.4,26.57,2134656,0
2016-09-21,26.9,26.99,26,26.64,3689147,0
2016-09-22,27.09,28.07,26.88,27.92,4467152,0
2016-09-23,27.73,28.07,27.03,27.45,2225933,0
2016-09-26,27.48,27.96,27.2,27.67,1785355,0
2016-09-27,27.26,27.424,26.07,26.25,6394618,0
2016-09-28,26.23,27.495,25.92,27.43,3542213,0
2016-09-29,27.4,27.98,26.84,27.3,1985510,0
2016-09-30,27.41,28.33,27.31,28.25,2213275,0
2016-10-03,28.4,28.85,28.22,28.64,1744245,0
2016-10-04,28.6,28.87,27.515,27.94,1629990,0
2016-10-05,28.37,28.76,28.14,28.75,1423859,0
2016-10-06,28.99,29.28,28.44,28.68,937871,0
2016-10-07,28.83,29.45,28.65,29.16,1997255,0
2016-10-10,29.4,30.26,29.4,30.18,1541377,0
2016-10-11,30.12,30.29,29.46,29.82,2146393,0
2016-10-12,29.68,29.98,29.18,29.32,1995913,0
2016-10-13,29.08,30.47,28.48,29.97,3022439,0
2016-10-14,30.08,30.37,29.22,29.24,1183022,0
2016-10-17,30,30.145,27.5,27.61,3595974,0
2016-10-18,28.68,28.77,27.05,27.51,2343011,0
2016-10-19,27.64,28.41,27.14,27.6,2880495,0
2016-10-20,27.26,27.49,26.88,27.18,2230969,0
2016-10-21,26.95,27.15,26.245,26.51,3060089,0
2016-10-24,26.13,26.248,25.41,25.96,3802861,0
2016-10-25,25.87,25.97,25.07,25.11,2278085,0
2016-10-26,24.91,24.91,23.83,24.53,3896928,0
2016-10-27,24.67,25.47,24.44,25.04,2785381,0
2016-10-28,24.92,25.45,24.5,24.65,1755543,0
2016-10-31,24.79,24.88,24.04,24.11,1909024,0
2016-11-01,24.31,24.48,23.64,23.95,2017557,0
2016-11-02,23.6,24,23.22,23.55,2399624,0
2016-11-03,23.94,23.97,22.78,23.2,2252747,0
2016-11-04,23.23,23.65,23.06,23.12,2020167,0
2016-11-07,23.69,23.78,23.135,23.58,1902058,0
2016-11-08,23.49,23.55,22.85,22.89,1624818,0
2016-11-09,23,23.66,22.59,23.63,2680881,0
2016-11-10,23.5,23.75,23.32,23.42,2152626,0
2016-11-11,23.16,24.08,23.05,23.87,3028544,0
2016-11-14,23.94,24.64,23.8,24.63,2256843,0
2016-11-15,24.9,25.8,24.85,25.39,2471134,0
2016-11-16,25.34,25.63,24.92,25.12,1641063,0
2016-11-17,25.42,25.56,24.275,24.45,1159558,0
2016-11-18,24.57,25.045,24.3,24.93,1899823,0
2016-11-21,25.43,26.21,25.41,26.06,2515266,0
2016-11-22,26.05,26.25,25.27,25.64,2322921,0
2016-11-23,25.4,26.16,25.2,26.03,2157188,0
2016-11-25,25.98,26,25.63,25.72,1483239,0
2016-11-28,25.46,26.1445,25.46,25.6,2109145,0
2016-11-29,25.23,25.93,24.84,25.62,1918339,0
2016-11-30,26.04,27.49,25.32,25.69,3268718,0
2016-12-01,26.13,27.13,25.9,26.44,2718924,0
2016-12-02,26.24,26.78,26.11,26.42,1549511,0
2016-12-05,26.77,27.77,26.6708,27.66,1878324,0
2016-12-06,27.44,28.55,27.34,28.52,2835324,0
2016-12-07,28.5,29.46,28.15,28.79,4040486,0
2016-12-08,28.93,29.58,28.8,29.36,2189941,0
2016-12-09,29.59,29.84,29.28,29.52,2012997,0
2016-12-12,29.72,29.92,27.09,27.49,3766419,0
2016-12-13,27.67,28.115,27.23,27.91,1307140,0
2016-12-14,27.76,27.97,26.79,26.88,2126301,0
2016-12-15,23.73,24.76,22.63,23.01,15959251,0
2016-12-16,22.04,22.25,21.62,21.71,22377006,0
2016-12-19,22.01,22.95,21.72,22.76,12381927,0
2016-12-20,23.06,23.11,22.09,22.19,6599757,0
2016-12-21,22.36,22.925,22.3,22.38,4253371,0
2016-12-22,22.62,22.65,22.2,22.42,3095486,0
2016-12-23,22.42,22.62,22.22,22.4,5405132,0
2016-12-27,22.63,22.63,22.12,22.19,2140635,0
2016-12-28,22.22,22.25,21.78,21.98,3318404,0
2016-12-29,21.9,22.11,21.76,21.81,1664284,0
2016-12-30,21.45,21.81,21.3,21.64,2465565,0
2017-01-03,21.69,21.89,20.24,21.18,7056315,0
2017-01-04,21.19,21.47,21.02,21.32,3911104,0
2017-01-05,21.28,21.6,21.05,21.45,4036828,0
2017-01-06,21.63,21.77,21.23,21.61,2411920,0
2017-01-09,21.43,21.43,20.59,20.6,2313465,0
2017-01-10,20.81,21.09,20.51,20.8,2733397,0
2017-01-11,20.9,21.12,20.67,21.02,2342882,0
2017-01-12,21.31,21.37,20.85,20.93,2804160,0
2017-01-13,20.93,21.16,20.72,20.79,2202892,0
2017-01-17,20.98,20.98,20.44,20.67,2512600,0
2017-01-18,20.59,21.385,20.59,21.14,3288966,0
2017-01-19,21.24,21.77,21.24,21.57,2869759,0
2017-01-20,21.8,22.06,21.47,21.7,2946425,0
2017-01-23,21.52,21.67,21.17,21.33,2383709,0
2017-01-24,21.4,21.89,21.32,21.57,2715923,0
2017-01-25,21.57,22.05,21.5,21.89,2534063,0
2017-01-26,22.1,22.27,21.9,22.18,3550142,0
2017-01-27,21.98,22.35,21.915,22.1,3519358,0
2017-01-30,21.93,21.93,21.02,21.05,3291689,0
2017-01-31,21.13,21.255,20.73,20.9,4516840,0
2017-02-01,21.18,21.3,20.5,20.88,2836657,0
2017-02-02,20.81,21.34,20.505,21.21,2519153,0
2017-02-03,21.17,21.35,21.02,21.19,1870385,0
2017-02-06,21.17,21.5,20.405,20.49,3716508,0
2017-02-07,20.5,20.78,19.76,20.04,3342450,0
2017-02-08,19.91,20.0247,19.54,19.87,2306530,0
2017-02-09,20.04,20.585,20,20.47,2531165,0
2017-02-10,20.55,20.91,20.37,20.71,3018779,0
2017-02-13,20.76,20.77,20.41,20.68,2650307,0
2017-02-14,20.68,20.85,19.56,20.77,8462041,0
2017-02-15,20.83,21.36,20.4,20.44,3611008,0
2017-02-16,20.2,20.48,19.63,19.71,4217401,0
2017-02-17,19.6,19.845,19.44,19.48,2699977,0
2017-02-21,19.41,19.445,19.12,19.28,3292291,0
2017-02-22,19.11,19.13,18.61,18.66,3878868,0
2017-02-23,18.9,19.06,18.2401,18.64,4147445,0
2017-02-24,18.53,18.59,18.04,18.12,3501229,0
2017-02-27,18.09,18.1,17.65,17.75,5712217,0
2017-02-28,17.61,17.76,17.23,17.33,5038163,0
2017-03-01,17.47,17.83,17.29,17.7,2783396,0
2017-03-02,17.58,17.68,17.4,17.42,1818478,0
2017-03-03,17.45,17.665,17.09,17.185,2281777,0
2017-03-06,17.39,17.59,17.26,17.45,3508126,0
2017-03-07,17.51,17.52,16.985,17.11,3327346,0
2017-03-08,17.14,17.5,16.79,16.865,2775208,0
2017-03-09,16.85,17.26,16.57,17.07,5582018,0
2017-03-10,17.19,17.335,16.67,16.83,4657876,0
2017-03-13,16.9544,17.07,16.42,16.55,5969333,0
2017-03-14,16.34,16.675,16.05,16.62,4503150,0
2017-03-15,16.76,17.16,16.58,17.05,3855024,0
2017-03-16,17.05,17.16,16.8,16.81,2981673,0
2017-03-17,16.81,16.87,16.5,16.59,4156772,0
2017-03-20,16.41,16.55,16.19,16.51,1902679,0
2017-03-21,16.57,16.79,16.25,16.43,3174840,0
2017-03-22,16.27,16.57,15.95,16.1,2504191,0
2017-03-23,15.93,16.19,15.66,15.89,4928663,0
2017-03-24,16.01,16.375,15.94,16.23,2685225,0
2017-03-27,16.04,16.58,15.97,16.55,3533496,0
2017-03-28,16.37,16.835,16.051,16.5,4589036,0
2017-03-29,16.58,17.325,16.55,17.17,4822085,0
2017-03-30,17.28,17.38,16.84,16.89,3635114,0
2017-03-31,16.83,17.27,16.82,17.19,3431639,0
2017-04-03,17.15,17.37,16.79,17.24,4603234,0
2017-04-04,17.37,17.62,17.02,17.52,6119700,0
2017-04-05,17.76,17.82,16.96,16.99,3346505,0
2017-04-06,17.12,17.49,17.01,17.39,1853639,0
2017-04-07,17.39,17.5,17.12,17.26,2324430,0
2017-04-10,17.31,17.549,17.24,17.43,1571878,0
2017-04-11,17.42,17.42,17.065,17.23,1979891,0
2017-04-12,17.16,17.18,16.54,16.64,3842131,0
2017-04-13,16.64,16.7,15.78,15.85,6980449,0
2017-04-17,15.86,15.91,15.555,15.7,2696688,0
2017-04-18,15.56,15.73,15.31,15.44,3810980,0
2017-04-19,15.68,16.19,15.4,15.66,8591439,0
2017-04-20,15.7,16.46,15.56,16.22,4084599,0
2017-04-21,16.2,16.67,16.115,16.59,4434479,0
2017-04-24,16.74,16.99,16.52,16.75,4345507,0
2017-04-25,16.78,16.805,16.44,16.71,3232760,0
2017-04-26,16.64,17.32,16.545,16.6,3728695,0
2017-04-27,16.49,16.59,15.95,16.16,3915790,0
2017-05-01,15.86,15.92,15.55,15.63,2688725,0
2017-05-02,15.64,15.98,15.49,15.62,2346824,0
2017-05-03,15.58,15.75,15.38,15.54,2814052,0
2017-05-04,15.42,15.43,14.77,15.04,4151323,0
2017-05-05,15.14,15.73,15.05,15.69,4579738,0
2017-05-08,15.65,15.95,15.49,15.79,3015987,0
2017-05-09,16.94,16.94,15.81,16.11,5335480,0
2017-05-10,16.24,16.695,16.11,16.46,5762722,0
2017-05-11,16.53,17,16.4,16.78,5115288,0
2017-05-12,16.74,16.99,16.65,16.71,2742104,0
2017-05-15,17.04,17.1648,16.9,16.96,4010255,0
2017-05-16,17,17.03,16.305,16.41,2272185,0
2017-05-17,16.21,16.51,16.01,16.03,2158039,0
2017-05-18,15.9,16.1,15.75,15.78,3838901,0
2017-05-19,15.96,16.3,15.83,16.11,3667989,0
2017-05-22,16.28,16.32,15.8551,16.02,2870770,0
2017-05-23,16.14,16.15,15.9,15.95,2930037,0
2017-05-24,15.93,16.06,15.32,15.47,3174886,0
2017-05-25,15.46,15.89,14.87,15.1,4457374,0
2017-05-26,15.12,15.31,15.02,15.2,2078972,0
2017-05-30,15.02,15.02,14.21,14.21,5607483,0
2017-05-31,14.09,14.37,13.77,14.35,5316894,0
2017-06-01,14.39,14.5,14.09,14.14,3239381,0
2017-06-02,14.05,14.14,13.3,13.39,4940263,0
2017-06-05,13.3,13.48,13.18,13.24,2892094,0
2017-06-06,13.3,13.8711,13.075,13.79,3524657,0
2017-06-07,13.68,13.98,13.04,13.1,4504698,0
2017-06-08,13,13.285,12.99,13.01,4909789,0
2017-06-09,13.05,13.9,12.995,13.72,3902817,0
2017-06-12,13.91,14.17,13.665,13.92,3773366,0
2017-06-13,13.97,14.46,13.83,14.31,3475963,0
2017-06-14,14.22,14.26,13.41,13.5,3347393,0
2017-06-15,13.42,13.5,13.06,13.17,5449779,0
2017-06-16,13.28,13.3,12.91,13.03,5986932,0
2017-06-19,13.18,13.505,12.92,13.19,6558399,0
2017-06-20,12.95,12.95,12.47,12.74,4266740,0
2017-06-21,12.78,13.15,12.58,12.9,4937369,0
2017-06-22,12.93,13.619,12.83,13.49,3836383,0
2017-06-23,13.54,14.22,13.46,14.2,5359152,0
2017-06-26,14.26,14.69,14.1699,14.33,3785632,0
2017-06-27,14.39,14.775,14.37,14.57,2606212,0
2017-06-28,14.63,14.96,14.48,14.58,3165070,0
2017-06-29,14.68,14.98,14.59,14.89,3482605,0
2017-06-30,14.98,14.98,14.531,14.75,2412792,0
2017-07-03,14.88,15.09,14.79,15.06,1124546,0
2017-07-05,14.84,14.88,14.419,14.52,2364401,0
2017-07-06,14.69,14.81,14.1,14.13,3524630,0
2017-07-07,14.28,14.28,13.57,13.97,2703701,0
2017-07-10,13.86,14.4299,13.7,14.33,2876994,0
2017-07-11,14.29,14.55,13.25,14.25,9137049,0
2017-07-12,14.39,14.57,13.91,13.96,3001878,0
2017-07-13,13.95,14.02,13.79,13.915,3339555,0
2017-07-14,13.97,14.05,13.74,13.75,2463663,0
2017-07-17,13.75,14.12,13.375,13.53,4462289,0
2017-07-18,13.69,13.71,13.09,13.27,4203081,0
2017-07-19,13.29,13.81,13.225,13.75,6755045,0
2017-07-20,13.74,13.88,13.37,13.39,4991825,0
2017-07-21,13.35,13.42,12.98,13.22,4242228,0
2017-07-24,13.29,13.29,12.85,12.89,2667994,0
2017-07-25,13.07,13.36,12.925,13.14,5042420,0
2017-07-26,13.21,13.86,13.09,13.56,4383817,0
2017-07-27,13.61,14.075,13.425,13.86,3415642,0
2017-07-28,13.8,14.02,13.5,13.7,3266850,0
2017-07-31,13.6,13.68,12.495,12.62,6812489,0
2017-08-01,12.47,12.945,12.47,12.71,6358966,0
2017-08-02,12.67,12.79,11.98,12.01,7666721,0
2017-08-03,11.97,11.99,10.92,11.17,9990030,0
2017-08-04,11.25,11.68,11.2379,11.65,4902234,0
2017-08-07,11.53,11.72,11.185,11.23,3749095,0
2017-08-08,10.98,11.33,10.9,11,4774885,0
2017-08-09,11.5,11.82,11.4,11.59,6954512,0
2017-08-10,11.63,12.19,11.54,11.69,7812393,0
2017-08-11,11.65,11.98,11.44,11.9,5737350,0
2017-08-14,11.96,12.2352,11.83,11.85,3395587,0
2017-08-15,11.81,11.87,11.42,11.83,4501965,0
2017-08-16,11.87,12.18,11.7,11.85,4300216,0
2017-08-17,11.82,12.375,11.74,11.87,4171606,0
2017-08-18,11.91,12.27,11.85,12.17,3563716,0
2017-08-21,12.11,12.11,11.76,11.85,2736628,0
2017-08-22,11.94,12.1,11.77,11.9,2683281,0
2017-08-23,11.86,12.175,11.81,12.01,6447647,0
2017-08-24,11.98,12.31,11.95,12.21,2925939,0
2017-08-25,12.24,12.28,11.94,12,1816022,0
2017-08-28,11.99,12.06,11.6,11.77,3249639,0
2017-08-29,11.64,11.99,11.505,11.94,2665331,0
2017-08-30,11.91,12.41,11.79,12.23,3707697,0
2017-08-31,12.39,12.73,12.29,12.53,3765995,0
2017-09-01,12.56,12.99,12.41,12.89,3198994,0
2017-09-05,13.02,13.4,12.9,12.9,3703630,0
2017-09-06,13.04,13.2,12.91,13.06,2513492,0
2017-09-07,12.98,13.09,12.53,12.77,3074332,0
2017-09-08,12.71,12.74,11.805,12.18,4095178,0
2017-09-11,12.17,12.62,12.17,12.39,2163220,0
2017-09-12,12.48,13.24,12.45,13.08,3552033,0
2017-09-13,13.14,13.5,13.04,13.38,3587606,0
2017-09-14,13.5,13.7348,13.29,13.55,3898666,0
2017-09-15,13.49,13.55,13.24,13.35,4093223,0
2017-09-18,13.27,13.72,13.27,13.47,3724627,0
2017-09-19,13.74,13.85,13.48,13.58,2785545,0
2017-09-20,13.66,14.02,13.651,13.78,3208021,0
2017-09-21,13.6,13.83,13.4401,13.65,2485118,0
2017-09-22,13.59,14.16,13.59,14.06,3972124,0
2017-09-25,14.19,14.34,13.9101,14.31,4321223,0
2017-09-26,14.16,14.68,14.12,14.65,2771547,0
2017-09-27,14.75,14.9606,14.41,14.76,1777223,0
2017-09-28,14.8,14.81,14.23,14.39,4147507,0
2017-09-29,14.36,14.475,14.18,14.34,1801284,0
2017-10-02,13.99,14.65,13.86,14.6,3427705,0
2017-10-03,14.51,14.64,14.34,14.43,1393700,0
2017-10-04,14.54,14.9,14.39,14.61,2592636,0
2017-10-05,14.66,15.08,14.62,14.995,3614110,0
2017-10-06,14.56,14.87,14.26,14.38,2099036,0
2017-10-09,14.47,14.63,14.33,14.49,1953847,0
2017-10-10,14.68,14.89,14.625,14.75,2183529,0
2017-10-11,14.92,14.95,14.49,14.7,2086292,0
2017-10-12,14.51,14.88,14.1066,14.57,3344994,0
2017-10-13,14.71,14.8,14.3,14.48,2555918,0
2017-10-16,14.54,14.61,14.11,14.18,2009308,0
2017-10-17,14.14,14.365,13.91,14.13,2017070,0
2017-10-18,14.1056,14.34,13.6,13.65,4145870,0
2017-10-19,13.53,13.6229,13.37,13.54,3259401,0
2017-10-20,13.52,13.75,13.47,13.72,1739032,0
2017-10-23,13.74,13.91,13.54,13.57,2184998,0
2017-10-24,13.74,13.84,13.3487,13.67,3072782,0
2017-10-25,13.58,13.61,13.23,13.38,2272507,0
2017-10-26,13.38,13.5,13.0401,13.48,2443306,0
2017-10-27,13.4958,14.04,13.43,13.94,2845413,0
2017-10-30,13.98,14.1701,13.635,13.79,3010954,0
2017-10-31,13.74,13.88,13.57,13.7,4199756,0
2017-11-01,13.9,14.09,13.65,13.92,4248925,0
2017-11-02,13.22,13.675,12.98,13.12,6142881,0
2017-11-03,13.11,13.49,13.06,13.33,3173742,0
2017-11-06,13.45,14.37,13.45,14.35,5316113,0
2017-11-07,14.38,14.38,14.18,14.18,3753442,0
2017-11-08,14.08,14.08,13.58,13.72,4451680,0
2017-11-09,13.65,13.98,13.61,13.94,3651208,0
2017-11-10,13.89,14.17,13.78,14.13,3591961,0
