Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.45,8.83,8.41,8.82,1349996,0
2005-02-28,8.88,8.88,8.5,8.73,723602,0
2005-03-01,8.7,8.77,8.52,8.52,1887334,0
2005-03-02,8.47,8.59,8,8.08,1048061,0
2005-03-03,8.08,8.1,7.66,7.7,1352948,0
2005-03-04,7.71,7.86,7.32,7.43,1803173,0
2005-03-07,7.48,7.51,6.95,7.03,1669187,0
2005-03-08,7.07,7.14,6.9,7,1542306,0
2005-03-09,7,7.38,6.9,7.24,1404002,0
2005-03-10,7.25,7.43,7.19,7.22,968176,0
2005-03-11,7.63,8.03,7.37,7.63,2410734,0
2005-03-14,7.55,7.78,7.45,7.67,1407643,0
2005-03-15,7.76,7.87,7.45,7.5,794366,0
2005-03-16,7.45,7.73,7.18,7.32,1311510,0
2005-03-17,7.28,7.4,7.25,7.34,380820,0
2005-03-18,7.31,7.31,7.18,7.3,822199,0
2005-03-21,7.26,7.39,7.17,7.24,706848,0
2005-03-22,7.2,7.34,7.07,7.11,605596,0
2005-03-23,7.07,7.23,7.05,7.21,590273,0
2005-03-24,7.24,7.34,7.18,7.25,494778,0
2005-03-28,7.2,7.29,6.88,6.92,852527,0
2005-03-29,6.89,7.1,6.54,6.59,923676,0
2005-03-30,6.57,6.9,6.52,6.88,615643,0
2005-03-31,6.83,7.12,6.7,6.83,640913,0
2005-04-01,6.92,7.06,6.55,6.7,664869,0
2005-04-04,6.7,6.7,6.43,6.55,926318,0
2005-04-05,6.54,6.64,6.48,6.64,592764,0
2005-04-06,6.78,6.86,6.6,6.8,931810,0
2005-04-07,6.74,7.09,6.71,7.09,846632,0
2005-04-08,7.16,7.16,6.9,6.9,351742,0
2005-04-11,6.89,7.1,6.89,6.97,1353824,0
2005-04-12,6.92,7.28,6.84,7.21,1220188,0
2005-04-13,7.23,7.28,7,7.05,864028,0
2005-04-14,7.07,7.19,7,7.1,425112,0
2005-04-15,7.09,7.26,7.02,7.03,576035,0
2005-04-18,6.99,7.17,6.83,6.89,547328,0
2005-04-19,6.91,7.02,6.72,6.95,597812,0
2005-04-20,6.96,7.01,6.75,6.84,467464,0
2005-04-21,6.85,7.12,6.74,7.06,403642,0
2005-04-22,7.09,7.09,6.89,7.06,495697,0
2005-04-25,7.02,7.16,6.93,7.03,279624,0
2005-04-26,7,7.26,6.98,7.07,1095967,0
2005-04-27,7.03,7.09,6.89,6.96,271304,0
2005-04-28,6.99,6.99,6.65,6.65,517324,0
2005-04-29,6.7,6.84,6.49,6.55,863679,0
2005-05-02,6.51,6.95,6.51,6.95,817702,0
2005-05-03,6.75,6.9,6.7,6.82,892347,0
2005-05-04,6.85,7.46,6.79,7.36,2498335,0
2005-05-05,7.56,8.05,7.37,7.94,1525552,0
2005-05-06,7.83,8.06,7.83,7.95,807859,0
2005-05-09,7.87,8.11,7.87,8.11,952618,0
2005-05-10,8.13,8.46,7.99,8.3,1375808,0
2005-05-11,8.26,8.43,8.19,8.43,525924,0
2005-05-12,8.4,8.5,8,8.08,852850,0
2005-05-13,8.06,8.1,7.75,7.84,546503,0
2005-05-16,7.82,8.03,7.77,8.03,421045,0
2005-05-17,7.99,8.04,7.79,7.94,635683,0
2005-05-18,7.91,8.14,7.88,7.98,529888,0
2005-05-19,8,8.1,7.88,8.1,978159,0
2005-05-20,8.11,8.11,7.92,7.95,816184,0
2005-05-23,7.9,7.99,7.77,7.93,626544,0
2005-05-24,7.87,7.99,7.8,7.89,808904,0
2005-05-25,7.86,7.86,7.52,7.7,416633,0
2005-05-26,7.49,7.78,7.46,7.57,626199,0
2005-05-27,7.58,7.7,7.46,7.65,216328,0
2005-05-31,7.62,7.87,7.62,7.63,432709,0
2005-06-01,7.62,7.8,7.57,7.68,464183,0
2005-06-02,7.68,7.75,7.53,7.62,577740,0
2005-06-03,7.62,7.69,7.34,7.37,532035,0
2005-06-06,7.44,7.44,6.95,7.1,1593391,0
2005-06-07,7.09,7.47,7.08,7.23,843997,0
2005-06-08,7.23,7.39,7.09,7.15,679665,0
2005-06-09,7.13,7.24,7.08,7.16,463076,0
2005-06-10,7.19,7.36,7.17,7.2,246887,0
2005-06-13,7.2,7.35,7.19,7.26,499156,0
2005-06-14,7.27,7.27,7.18,7.21,271194,0
2005-06-15,7.25,7.25,6.86,6.93,859406,0
2005-06-16,7.05,7.23,6.9,7.07,996044,0
2005-06-17,7.17,7.23,7.06,7.14,1486670,0
2005-06-20,7.08,7.42,7.05,7.3,817138,0
2005-06-21,7.3,7.41,7.24,7.25,403422,0
2005-06-22,7.33,7.75,7.25,7.75,983832,0
2005-06-23,7.8,7.83,7.52,7.57,701536,0
2005-06-24,7.55,7.69,7.31,7.47,2139161,0
2005-06-27,7.38,7.45,7.05,7.1,819184,0
2005-06-28,7.15,7.22,7.08,7.2,574625,0
2005-06-29,7.2,7.31,7.1,7.3,531868,0
2005-06-30,7.32,7.43,7.12,7.15,615220,0
2005-07-01,7.2,7.4,7.1,7.36,403579,0
2005-07-05,7.35,7.79,7.35,7.79,652137,0
2005-07-06,7.79,8.09,7.72,7.95,1093256,0
2005-07-07,7.72,8.11,7.66,7.92,736687,0
2005-07-08,8.07,8.6,8.07,8.53,1938781,0
2005-07-11,8.5,8.69,8.23,8.57,1004680,0
2005-07-12,8.5,8.79,8.5,8.66,416342,0
2005-07-13,8.72,8.82,8.46,8.6,790872,0
2005-07-14,8.64,8.89,8.54,8.73,761202,0
2005-07-15,8.75,8.95,8.55,8.95,739540,0
2005-07-18,8.97,9,8.71,8.84,1351073,0
2005-07-19,8.85,9.1,8.67,8.87,1129727,0
2005-07-20,8.85,9.03,8.77,8.9,939308,0
2005-07-21,8.85,8.92,8.62,8.82,606497,0
2005-07-22,8.8,8.83,8.45,8.76,1357764,0
2005-07-25,7.84,8.2,6.52,7.42,9318657,0
2005-07-26,7.56,8.04,7.42,8.02,1924787,0
2005-07-27,8.04,8.05,7.76,7.85,795001,0
2005-07-28,7.94,8.05,7.8,8.05,676866,0
2005-07-29,8.07,8.13,7.86,7.97,727496,0
2005-08-01,8,8.14,7.97,8.09,993154,0
2005-08-02,8.17,8.47,7.81,7.96,1558246,0
2005-08-03,7.89,7.95,7.63,7.83,1007031,0
2005-08-04,7.8,8.32,7.71,7.86,3094625,0
2005-08-05,7.83,7.91,7.5,7.56,1135509,0
2005-08-08,7.58,7.72,7.25,7.25,878425,0
2005-08-09,7.36,7.36,7.23,7.25,668049,0
2005-08-10,7.37,7.37,7.17,7.3,818999,0
2005-08-11,7.3,7.41,7.22,7.34,251485,0
2005-08-12,7.34,7.38,7.18,7.24,584430,0
2005-08-15,7.25,7.39,7.18,7.35,567238,0
2005-08-16,7.31,7.6,7.31,7.44,1002341,0
2005-08-17,7.42,7.45,7.25,7.3,1036976,0
2005-08-18,7.28,7.38,7.12,7.13,561193,0
2005-08-19,7.12,7.26,6.97,7.09,1370526,0
2005-08-22,7.13,7.18,6.9,7.05,837926,0
2005-08-23,7.07,7.31,6.98,7.03,1832200,0
2005-08-24,7.02,7.51,7.02,7.24,1230796,0
2005-08-25,7.22,7.41,7.22,7.25,428053,0
2005-08-26,7.26,7.33,7.16,7.18,641281,0
2005-08-29,7.23,7.37,7.11,7.37,337197,0
2005-08-30,7.37,7.43,7.21,7.27,381109,0
2005-08-31,7.23,7.37,7.21,7.36,689111,0
2005-09-01,7.36,7.63,7.36,7.62,485287,0
2005-09-02,7.58,7.66,7.48,7.53,299563,0
2005-09-06,7.55,7.73,7.48,7.73,746166,0
2005-09-07,7.75,7.85,7.61,7.82,781534,0
2005-09-08,7.78,8.08,7.76,7.91,815463,0
2005-09-09,7.97,8.08,7.88,7.93,625595,0
2005-09-12,7.98,8.19,7.9,8.11,535718,0
2005-09-13,8.06,8.1,7.87,7.91,383385,0
2005-09-14,7.9,7.91,7.5,7.67,837349,0
2005-09-15,7.62,7.74,7.51,7.67,439638,0
2005-09-16,7.74,7.74,7.41,7.64,1288935,0
2005-09-19,7.56,7.73,7.47,7.56,475425,0
2005-09-20,7.53,7.77,7.2,7.28,714782,0
2005-09-21,7.29,7.32,7.07,7.18,434005,0
2005-09-22,7.16,7.35,7.06,7.14,387146,0
2005-09-23,7.15,7.34,7.09,7.25,265534,0
2005-09-26,7.25,7.51,7.24,7.39,464724,0
2005-09-27,7.41,7.41,7.13,7.24,600538,0
2005-09-28,4.89,5.15,3.88,4.27,25886161,0
2005-09-29,4.42,4.67,4.28,4.65,5586579,0
2005-09-30,4.76,5.07,4.66,4.7,4359863,0
2005-10-03,4.72,4.8,4.62,4.7,1539591,0
2005-10-04,4.71,4.75,4.64,4.67,995246,0
2005-10-05,4.7,4.77,4.5,4.61,1301042,0
2005-10-06,4.64,4.78,4.34,4.42,1077627,0
2005-10-07,4.62,4.62,4.42,4.46,848786,0
2005-10-10,4.58,4.58,4.37,4.37,412354,0
2005-10-11,4.51,4.58,4.28,4.36,1559103,0
2005-10-12,4.4,4.4,4.13,4.32,1725459,0
2005-10-13,4.29,4.4,4.13,4.33,1186205,0
2005-10-14,4.4,4.68,4.3,4.62,469791,0
2005-10-17,4.65,4.87,4.65,4.77,925011,0
2005-10-18,4.79,4.88,4.63,4.71,881743,0
2005-10-19,4.69,4.86,4.42,4.86,1614696,0
2005-10-20,4.85,4.86,4.72,4.83,793834,0
2005-10-21,4.81,4.94,4.78,4.81,450035,0
2005-10-24,4.8,4.99,4.8,4.94,575078,0
2005-10-25,4.93,4.97,4.85,4.92,459093,0
2005-10-26,4.9,5,4.9,4.96,427041,0
2005-10-27,4.92,4.99,4.76,4.8,407367,0
2005-10-28,4.8,4.92,4.79,4.88,365167,0
2005-10-31,4.9,5.09,4.9,4.99,796682,0
2005-11-01,5.01,5.07,4.86,5.05,699621,0
2005-11-02,5.03,5.08,4.92,5,606243,0
2005-11-03,5,5.14,4.96,5.08,310647,0
2005-11-04,5.03,5.15,4.95,5.09,314157,0
2005-11-07,5.1,5.17,5.03,5.15,350584,0
2005-11-08,5.11,5.15,4.98,5.08,520209,0
2005-11-09,5.06,5.1,4.97,4.97,439723,0
2005-11-10,4.92,5.14,4.9,5.1,360994,0
2005-11-11,5.05,5.1,4.95,5,236619,0
2005-11-14,4.99,5.03,4.95,4.99,1016073,0
2005-11-15,4.98,5,4.79,4.79,572291,0
2005-11-16,4.79,4.97,4.73,4.77,382202,0
2005-11-17,4.8,4.87,4.72,4.79,339928,0
2005-11-18,4.84,4.88,4.73,4.8,255816,0
2005-11-21,6.18,6.65,5.78,5.86,11922515,0
2005-11-22,6,6.15,5.87,5.97,3300907,0
2005-11-23,5.93,6.08,5.88,6,1171760,0
2005-11-25,6,6.05,5.93,5.95,208563,0
2005-11-28,5.95,6.02,5.7,5.7,752623,0
2005-11-29,5.7,6,5.7,5.85,978528,0
2005-11-30,5.8,5.85,5.56,5.56,1833972,0
2005-12-01,5.65,5.98,5.63,5.93,1443208,0
2005-12-02,5.9,5.96,5.8,5.94,853478,0
2005-12-05,5.94,6.24,5.82,6.03,1555727,0
2005-12-06,6.1,6.13,5.89,5.91,1126608,0
2005-12-07,5.88,5.96,5.76,5.79,530666,0
2005-12-08,6.09,6.09,5.78,5.81,611221,0
2005-12-09,6.05,6.1,5.9,6,662420,0
2005-12-12,6.02,6.09,5.9,5.92,405178,0
2005-12-13,5.9,5.93,5.79,5.83,495318,0
2005-12-14,5.82,5.89,5.71,5.75,272226,0
2005-12-15,5.74,5.95,5.68,5.95,699218,0
2005-12-16,5.94,5.95,5.75,5.78,817020,0
2005-12-19,5.77,5.79,5.55,5.65,639612,0
2005-12-20,5.56,5.66,5.46,5.64,631905,0
2005-12-21,5.69,5.81,5.58,5.76,376764,0
2005-12-22,5.7,5.8,5.6,5.64,668711,0
2005-12-23,5.65,5.68,5.6,5.63,447419,0
2005-12-27,5.6,5.66,5.36,5.44,962895,0
2005-12-28,5.41,5.5,5.35,5.38,625838,0
2005-12-29,5.37,5.43,5.32,5.36,562000,0
2005-12-30,5.36,5.45,5.28,5.34,626435,0
2006-01-03,5.32,5.4,5.15,5.34,590013,0
2006-01-04,5.33,5.45,5.29,5.3,483914,0
2006-01-05,5.34,5.53,5.27,5.35,949601,0
2006-01-06,5.34,5.56,5.34,5.52,1097856,0
2006-01-09,5.56,5.63,5.48,5.52,818635,0
2006-01-10,5.53,5.6,5.45,5.5,907086,0
2006-01-11,5.53,5.63,5.39,5.58,751977,0
2006-01-12,5.58,5.62,5.43,5.5,754806,0
2006-01-13,5.55,5.58,5.44,5.46,509349,0
2006-01-17,5.46,5.51,5.3,5.31,386542,0
2006-01-18,5.2,5.35,5.2,5.31,559276,0
2006-01-19,5.34,5.34,5.2,5.22,1099298,0
2006-01-20,5.26,5.35,5.11,5.16,623785,0
2006-01-23,5.2,5.23,5.1,5.15,427972,0
2006-01-24,5.17,5.25,5.02,5.09,500671,0
2006-01-25,5.07,5.12,5.01,5.04,641622,0
2006-01-26,5.11,5.12,5.02,5.07,575867,0
2006-01-27,5.05,5.27,5.05,5.13,498254,0
2006-01-30,5.11,5.14,5.05,5.06,291482,0
2006-01-31,5.04,5.12,5.01,5.09,434446,0
2006-02-01,5.06,5.16,5.01,5.11,646952,0
2006-02-02,5.15,5.51,5.15,5.43,1632591,0
2006-02-03,5.42,5.43,5.28,5.37,547884,0
2006-02-06,5.4,5.47,5.32,5.43,707373,0
2006-02-07,5.43,5.48,5.22,5.24,742763,0
2006-02-08,5.29,5.29,5.12,5.17,357823,0
2006-02-09,5.2,5.27,5.12,5.17,372486,0
2006-02-10,5.17,5.3,5.08,5.28,325170,0
2006-02-13,5.25,5.43,5.12,5.15,613315,0
2006-02-14,5.15,5.34,5.15,5.26,278040,0
2006-02-15,5.25,5.4,5.24,5.37,277125,0
2006-02-16,5.32,5.4,5.18,5.38,731535,0
2006-02-17,5.35,5.79,5.33,5.75,1204003,0
2006-02-21,5.74,5.74,5.44,5.44,1498257,0
2006-02-22,5.44,5.54,5.38,5.47,907406,0
2006-02-23,5.44,5.53,5.35,5.47,424322,0
2006-02-24,5.44,5.54,5.35,5.53,555050,0
2006-02-27,5.91,6.18,5.79,6.09,2515291,0
2006-02-28,6.03,6.1,5.85,5.88,1207592,0
2006-03-01,5.89,5.95,5.77,5.91,629725,0
2006-03-02,5.91,6.25,5.8,6.2,1628218,0
2006-03-03,6.2,6.2,6,6.01,792545,0
2006-03-06,6.06,6.13,5.95,6.05,829203,0
2006-03-07,5.99,6.06,5.92,6.02,796711,0
2006-03-08,6.02,6.09,5.92,6.03,932260,0
2006-03-09,6.08,6.08,5.86,5.9,520082,0
2006-03-10,5.87,5.98,5.84,5.96,406707,0
2006-03-13,5.9,6.11,5.89,5.96,526521,0
2006-03-14,5.99,6.07,5.92,6.01,416241,0
2006-03-15,6.06,6.07,5.95,6.04,319100,0
2006-03-16,6.11,6.2,6.03,6.09,415985,0
2006-03-17,6.11,6.13,5.96,6.03,787420,0
2006-03-20,5.99,6.06,5.85,5.98,532997,0
2006-03-21,5.96,6.11,5.9,5.96,535769,0
2006-03-22,5.94,6.14,5.8,6.01,618703,0
2006-03-23,6.03,6.14,6,6.14,428640,0
2006-03-24,6.1,6.12,5.92,6.01,736854,0
2006-03-27,5.98,6.01,5.93,5.97,244487,0
2006-03-28,5.93,5.97,5.82,5.87,251834,0
2006-03-29,5.88,6.04,5.83,6.02,511287,0
2006-03-30,6.03,6.11,5.95,6.09,361218,0
2006-03-31,6.07,6.09,5.95,6.02,549422,0
2006-04-03,4.34,4.62,3.55,3.58,12953820,0
2006-04-04,3.61,3.77,3.51,3.6,6117518,0
2006-04-05,3.64,3.74,3.61,3.65,3546942,0
2006-04-06,3.68,3.83,3.6,3.8,3126613,0
2006-04-07,3.9,3.99,3.85,3.95,2704282,0
2006-04-10,3.98,3.99,3.78,3.88,2404263,0
2006-04-11,3.88,3.91,3.68,3.7,802011,0
2006-04-12,3.73,3.89,3.67,3.8,657548,0
2006-04-13,3.78,3.95,3.76,3.94,937487,0
2006-04-17,3.96,3.96,3.73,3.83,601730,0
2006-04-18,3.84,4.04,3.75,3.97,1515163,0
2006-04-19,3.95,4.17,3.93,4.15,1954457,0
2006-04-20,4.18,4.18,4.07,4.17,671137,0
2006-04-21,4.09,4.21,4.08,4.18,885779,0
2006-04-24,4.16,4.25,4.03,4.21,694369,0
2006-04-25,4.19,4.21,4.07,4.2,823521,0
2006-04-26,4.19,4.21,3.98,4.05,745867,0
2006-04-27,4.02,4.16,3.97,4.14,363797,0
2006-04-28,4.11,4.17,4.02,4.17,449923,0
2006-05-01,4.15,4.28,4.15,4.19,1169250,0
2006-05-02,4.17,4.26,4.1,4.12,682609,0
2006-05-03,4.1,4.22,4.1,4.17,631781,0
2006-05-04,4.16,4.26,4.1,4.21,901984,0
2006-05-05,4.25,4.34,4.2,4.33,1046341,0
2006-05-08,4,4.38,4,4.35,1090111,0
2006-05-09,4.37,4.37,4.2,4.3,955794,0
2006-05-10,4.32,4.32,4.18,4.27,771833,0
2006-05-11,4.25,4.31,4.01,4.05,1054765,0
2006-05-12,4.01,4.09,3.79,3.98,1078586,0
2006-05-15,3.95,4,3.79,3.83,712978,0
2006-05-16,3.81,3.91,3.8,3.85,707417,0
2006-05-17,3.88,3.88,3.7,3.74,980657,0
2006-05-18,3.78,4,3.74,3.87,833230,0
2006-05-19,3.87,4.05,3.85,4.01,924375,0
2006-05-22,3.95,4.07,3.86,3.97,1369143,0
2006-05-23,3.99,4.03,3.82,3.86,556171,0
2006-05-24,3.84,3.97,3.78,3.96,565976,0
2006-05-25,3.97,4.12,3.96,4.07,617051,0
2006-05-26,4.07,4.1,3.99,4.07,430561,0
2006-05-30,4.09,4.18,4.01,4.07,1165144,0
2006-05-31,4.1,4.21,4.1,4.17,757869,0
2006-06-01,4.15,4.27,4.14,4.27,827260,0
2006-06-02,4.27,4.28,4.19,4.28,718401,0
2006-06-05,4.27,4.28,3.99,4,847646,0
2006-06-06,4,4.2,3.94,4.09,669350,0
2006-06-07,4.13,4.29,4.02,4.2,582627,0
2006-06-08,4.15,4.2,4.02,4.2,635470,0
2006-06-09,4.18,4.29,4.11,4.13,314631,0
2006-06-12,4.1,4.2,4.02,4.04,545065,0
2006-06-13,4.09,4.16,3.97,3.99,635925,0
2006-06-14,4.1,4.1,3.97,3.98,799950,0
2006-06-15,3.98,4.16,3.98,4.12,1035757,0
2006-06-16,4.1,4.15,3.99,4.04,1811332,0
2006-06-19,4.07,4.12,4,4.05,546463,0
2006-06-20,4.05,4.21,4.01,4.12,1104786,0
2006-06-21,4.15,4.27,4.11,4.25,615361,0
2006-06-22,4.22,4.27,4.16,4.2,518146,0
2006-06-23,4.16,4.19,4.1,4.12,285410,0
2006-06-26,4.15,4.3,4.15,4.29,491271,0
2006-06-27,4.27,4.36,4.1,4.15,896150,0
2006-06-28,4.18,4.19,4.03,4.15,376665,0
2006-06-29,4.2,4.37,4.08,4.35,674615,0
2006-06-30,4.31,4.61,4.3,4.6,1965159,0
2006-07-03,4.56,4.59,4.46,4.52,347070,0
2006-07-05,4.42,4.58,4.42,4.57,796422,0
2006-07-06,4.59,4.63,4.54,4.61,605901,0
2006-07-07,4.56,4.63,4.43,4.49,498129,0
2006-07-10,4.47,4.51,4.34,4.39,379278,0
2006-07-11,4.35,4.39,4.28,4.38,469748,0
2006-07-12,4.39,4.42,4.28,4.32,535059,0
2006-07-13,4.3,4.4,4.14,4.2,349056,0
2006-07-14,4.16,4.24,3.98,4.04,550830,0
2006-07-17,4.01,4.15,3.95,4.02,383618,0
2006-07-18,4.05,4.05,3.85,4,417148,0
2006-07-19,3.99,4.26,3.9,4.22,782582,0
2006-07-20,4.25,4.26,4.07,4.11,270378,0
2006-07-21,4.08,4.1,3.92,3.96,387462,0
2006-07-24,4,4.26,3.96,4.2,349329,0
2006-07-25,4.19,4.27,4.1,4.26,344918,0
2006-07-26,4.24,4.35,4.14,4.21,603866,0
2006-07-27,4.29,4.35,4.1,4.17,220229,0
2006-07-28,4.19,4.29,4.11,4.24,276912,0
2006-07-31,4.29,4.29,4.15,4.26,298268,0
2006-08-01,4.21,4.29,4.14,4.21,248535,0
2006-08-02,4.24,4.36,4.23,4.34,321508,0
2006-08-03,4.28,4.4,4.23,4.39,228279,0
2006-08-04,4.39,4.39,4.22,4.36,287431,0
2006-08-07,4.32,4.34,4.11,4.13,277032,0
2006-08-08,4.15,4.37,4.07,4.11,359013,0
2006-08-09,4.1,4.36,4.03,4.07,287488,0
2006-08-10,4.06,4.26,4.01,4.21,190164,0
2006-08-11,4.18,4.22,4.08,4.13,129229,0
2006-08-14,4.13,4.34,4.11,4.12,344335,0
2006-08-15,4.21,4.37,4.18,4.26,397429,0
2006-08-16,4.34,4.5,4.26,4.34,390888,0
2006-08-17,4.32,4.64,4.32,4.6,340775,0
2006-08-18,4.63,4.92,4.48,4.89,348443,0
2006-08-21,4.82,4.87,4.64,4.75,281679,0
2006-08-22,4.72,4.76,4.63,4.69,405614,0
2006-08-23,4.67,4.76,4.54,4.6,191451,0
2006-08-24,4.6,4.81,4.54,4.8,317154,0
2006-08-25,4.75,4.76,4.64,4.72,263991,0
2006-08-28,4.76,4.93,4.71,4.87,190758,0
2006-08-29,4.86,5.07,4.8,5.04,267566,0
2006-08-30,5.01,5.2,4.97,5.14,406610,0
2006-08-31,5.13,5.18,5.04,5.11,287493,0
2006-09-01,5.11,5.11,4.91,4.92,306167,0
2006-09-05,4.97,5.15,4.85,5.05,369266,0
2006-09-06,5,5.02,4.76,4.88,392087,0
2006-09-07,4.84,4.92,4.67,4.8,191500,0
2006-09-08,4.79,4.86,4.68,4.84,167718,0
2006-09-11,4.78,4.82,4.66,4.76,255140,0
2006-09-12,4.78,5,4.66,4.97,321993,0
2006-09-13,4.95,4.99,4.76,4.88,288304,0
2006-09-14,4.84,4.89,4.72,4.87,251142,0
2006-09-15,4.93,4.96,4.71,4.83,621886,0
2006-09-18,4.79,4.97,4.73,4.81,156818,0
2006-09-19,4.79,4.91,4.64,4.89,419481,0
2006-09-20,5.02,5.09,4.91,4.96,487522,0
2006-09-21,4.45,4.53,4.33,4.35,1174930,0
2006-09-22,4.35,4.4,4.21,4.21,565823,0
2006-09-25,4.2,4.33,4.18,4.25,364204,0
2006-09-26,4.25,4.4,4.25,4.3,290461,0
2006-09-27,4.27,4.48,4.27,4.34,924741,0
2006-09-28,4.37,4.46,4.32,4.34,313572,0
2006-09-29,4.35,4.45,4.17,4.23,594387,0
2006-10-02,4.24,4.47,4.15,4.19,705024,0
2006-10-03,4.19,4.27,4.12,4.14,365330,0
2006-10-04,4.13,4.31,4.13,4.31,369864,0
2006-10-05,4.28,4.43,4.26,4.41,312185,0
2006-10-06,4.38,4.6,4.27,4.51,838635,0
2006-10-09,4.48,4.65,4.48,4.63,681661,0
2006-10-10,4.62,4.71,4.62,4.64,884143,0
2006-10-11,4.6,4.7,4.6,4.68,461505,0
2006-10-12,4.74,4.86,4.67,4.85,492602,0
2006-10-13,4.85,4.87,4.7,4.85,364865,0
2006-10-16,4.82,4.9,4.7,4.87,571873,0
2006-10-17,4.82,4.89,4.7,4.87,258281,0
2006-10-18,4.87,4.95,4.78,4.89,196726,0
2006-10-19,4.9,5,4.87,4.99,377657,0
2006-10-20,5.01,5.05,4.83,4.98,236807,0
2006-10-23,4.94,5.05,4.8,4.88,320217,0
2006-10-24,4.83,4.88,4.65,4.8,322009,0
2006-10-25,4.78,4.83,4.66,4.72,322632,0
2006-10-26,4.73,4.83,4.71,4.8,265048,0
2006-10-27,4.77,4.8,4.67,4.77,364536,0
2006-10-30,4.72,4.81,4.67,4.76,381048,0
2006-10-31,4.79,4.8,4.7,4.76,424829,0
2006-11-01,4.69,4.8,4.56,4.65,425643,0
2006-11-02,4.58,4.75,4.5,4.65,492959,0
2006-11-03,4.65,4.75,4.62,4.7,400239,0
2006-11-06,4.7,4.92,4.7,4.85,454219,0
2006-11-07,4.86,5,4.81,4.83,474291,0
2006-11-08,4.79,5.03,4.78,4.99,579273,0
2006-11-09,4.99,5.02,4.8,4.9,870403,0
2006-11-10,4.88,4.96,4.83,4.94,292197,0
2006-11-13,4.97,5.1,4.86,4.96,592025,0
2006-11-14,5,5.2,4.94,5.19,594926,0
2006-11-15,5.18,5.3,5.06,5.27,707911,0
2006-11-16,5.27,5.3,5.07,5.22,287364,0
2006-11-17,5.22,5.38,5.1,5.36,480016,0
2006-11-20,5.33,5.43,5.29,5.34,540997,0
2006-11-21,5.1,5.56,5.1,5.52,720155,0
2006-11-22,5.38,5.57,5.26,5.47,440699,0
2006-11-24,5.42,5.56,5.36,5.47,139677,0
2006-11-27,5.43,5.45,5.32,5.34,597396,0
2006-11-28,5.31,5.32,5.15,5.24,276316,0
2006-11-29,5.3,5.42,5.22,5.25,518194,0
2006-11-30,5.22,5.26,5.16,5.24,652179,0
2006-12-01,5.22,5.29,5.05,5.16,803132,0
2006-12-04,5.15,5.56,5.05,5.49,1336282,0
2006-12-05,5.53,5.78,5.5,5.76,1276728,0
2006-12-06,5.77,5.81,5.55,5.74,800280,0
2006-12-07,5.72,5.85,5.69,5.79,599090,0
2006-12-08,5.77,5.98,5.69,5.92,612874,0
2006-12-11,5.93,5.93,5.8,5.87,400912,0
2006-12-12,5.9,5.98,5.84,5.92,1050062,0
2006-12-13,5.97,6,5.88,5.93,500573,0
2006-12-14,5.97,6,5.9,5.96,780762,0
2006-12-15,5.99,6.05,5.86,5.92,685837,0
2006-12-18,5.92,6.1,5.84,6.06,1229549,0
2006-12-19,6,6.05,5.92,5.98,523235,0
2006-12-20,5.98,6.1,5.85,5.98,364096,0
2006-12-21,5.95,6.04,5.89,5.98,338992,0
2006-12-22,5.97,6.03,5.81,5.98,185781,0
2006-12-26,5.95,5.96,5.5,5.88,457805,0
2006-12-27,5.88,6,5.82,5.98,488333,0
2006-12-28,5.99,5.99,5.77,5.81,333637,0
2006-12-29,5.78,5.98,5.72,5.84,512255,0
2007-01-03,5.86,6.2,5.84,6.02,909569,0
2007-01-04,6,6.2,5.92,6.19,698395,0
2007-01-05,6.13,6.19,5.96,6.04,564796,0
2007-01-08,6.41,6.49,6.23,6.36,1503004,0
2007-01-09,6.45,7.08,6.45,7.06,2166345,0
2007-01-10,7,7.01,6.6,6.83,2405654,0
2007-01-11,6.87,7.18,6.87,7.12,1341512,0
2007-01-12,7.13,7.33,7.09,7.32,843328,0
2007-01-16,7.42,7.5,7.17,7.23,662162,0
2007-01-17,7.17,7.32,7.16,7.18,624950,0
2007-01-18,7.15,7.28,7.04,7.11,693489,0
2007-01-19,7.08,7.22,6.87,7.16,528006,0
2007-01-22,7.17,7.38,6.99,7.32,746291,0
2007-01-23,7.24,7.38,7.2,7.31,615505,0
2007-01-24,7.36,7.58,7.32,7.42,977596,0
2007-01-25,7.42,7.5,7.25,7.3,1280802,0
2007-01-26,7.33,7.38,7.18,7.31,860124,0
2007-01-29,7.29,7.48,7.26,7.44,546452,0
2007-01-30,7.42,7.48,7.26,7.34,1110305,0
2007-01-31,7.32,7.48,7.26,7.43,538804,0
2007-02-01,7.46,7.5,7.25,7.45,429691,0
2007-02-02,7.45,7.7,7.45,7.58,723022,0
2007-02-05,7.59,7.6,7.31,7.34,920756,0
2007-02-06,7.35,7.47,7.15,7.35,765832,0
2007-02-07,7.38,7.44,7.22,7.27,732515,0
2007-02-08,7.24,7.36,7.15,7.26,719938,0
2007-02-09,7.24,7.37,7.12,7.22,830236,0
2007-02-12,7.22,7.25,6.97,7.09,672475,0
2007-02-13,7.14,7.17,7,7.16,547674,0
2007-02-14,7.21,7.29,7.13,7.17,724535,0
2007-02-15,7.12,7.18,6.86,6.94,1483624,0
2007-02-16,6.92,6.95,6.8,6.89,1166281,0
2007-02-20,6.85,7.02,6.77,7,745406,0
2007-02-21,6.95,6.99,6.82,6.97,878098,0
2007-02-22,6.94,7.03,6.86,6.93,701967,0
2007-02-23,6.91,6.97,6.8,6.82,623852,0
2007-02-26,6.82,7.31,6.82,7.21,1446022,0
2007-02-27,7.21,7.27,6.48,6.57,2427163,0
2007-02-28,6.57,6.59,6.34,6.41,1916991,0
2007-03-01,6.32,6.51,6.1,6.35,1184919,0
2007-03-02,6.26,6.33,5.97,6.03,1209759,0
2007-03-05,6,6.2,5.99,6.01,1176058,0
2007-03-06,6.08,6.34,6.04,6.3,766328,0
2007-03-07,6.28,6.3,6.13,6.15,982381,0
2007-03-08,6.22,6.35,6.18,6.22,639298,0
2007-03-09,6.29,6.44,6.24,6.39,544256,0
2007-03-12,6.33,6.39,6.21,6.31,628665,0
2007-03-13,6.34,6.39,6.03,6.04,760800,0
2007-03-14,6.01,6.22,6,6.22,695741,0
2007-03-15,6.23,6.29,6.1,6.22,427922,0
2007-03-16,6.21,6.32,6.09,6.11,847708,0
2007-03-19,6.16,6.48,6.16,6.48,682414,0
2007-03-20,6.44,6.54,6.36,6.5,672550,0
2007-03-21,6.53,6.66,6.46,6.66,717479,0
2007-03-22,6.69,6.72,6.54,6.55,784653,0
2007-03-23,6.57,6.82,6.57,6.77,556416,0
2007-03-26,6.74,6.75,6.46,6.49,392591,0
2007-03-27,6.45,6.5,6.4,6.49,293139,0
2007-03-28,6.43,6.52,6.24,6.45,1004086,0
2007-03-29,6.51,6.56,6.31,6.54,510192,0
2007-03-30,6.68,6.73,6.55,6.59,686027,0
2007-04-02,6.63,6.75,6.61,6.68,616288,0
2007-04-03,6.72,6.79,6.66,6.68,662823,0
2007-04-04,6.7,6.78,6.52,6.53,730480,0
2007-04-05,6.5,6.83,6.46,6.8,680510,0
2007-04-09,6.82,7.04,6.7,7.02,1891699,0
2007-04-10,7.51,7.81,7.45,7.58,3622492,0
2007-04-11,7.63,7.7,7.25,7.3,1995967,0
2007-04-12,7.33,7.67,7.33,7.64,2332917,0
2007-04-13,7.68,7.75,7.57,7.75,997151,0
2007-04-16,7.78,8.03,7.71,7.92,1877526,0
2007-04-17,7.94,8.03,7.77,7.81,754328,0
2007-04-18,7.8,7.93,7.75,7.83,449979,0
2007-04-19,7.77,7.96,7.64,7.83,594459,0
2007-04-20,7.99,8,7.85,7.9,565446,0
2007-04-23,7.9,8.08,7.89,8.01,809408,0
2007-04-24,8.01,8.1,7.91,8.05,732827,0
2007-04-25,8.09,8.3,8.05,8.24,1055400,0
2007-04-26,8.25,8.26,8.03,8.11,781382,0
2007-04-27,8.1,8.12,7.86,7.88,627768,0
2007-04-30,7.86,7.95,7.56,7.71,1058412,0
2007-05-01,7.73,7.75,7.49,7.7,801908,0
2007-05-02,7.67,8.06,7.66,7.9,840244,0
2007-05-03,7.86,8.01,7.75,7.83,1603879,0
2007-05-04,7.79,7.81,7.55,7.63,819117,0
2007-05-07,7.59,7.64,7.42,7.48,793427,0
2007-05-08,7.44,7.5,7.35,7.46,753182,0
2007-05-09,7.42,7.42,7.3,7.41,1088627,0
2007-05-10,7.37,7.41,7.09,7.1,836352,0
2007-05-11,7.1,7.31,7.01,7.25,1135927,0
2007-05-14,7.27,7.32,7.11,7.2,933101,0
2007-05-15,7.25,7.39,7.14,7.19,1003609,0
2007-05-16,7.2,7.22,7.08,7.18,504692,0
2007-05-17,7.17,7.23,7,7.01,421147,0
2007-05-18,7.04,7.13,7,7.13,863182,0
2007-05-21,7.1,7.29,7.05,7.25,429062,0
2007-05-22,7.23,7.3,7.2,7.26,458420,0
2007-05-23,7.26,7.5,7.25,7.3,605987,0
2007-05-24,7.31,7.35,7,7.02,594692,0
2007-05-25,7.06,7.13,7.02,7.11,555713,0
2007-05-29,7.11,7.35,7.11,7.33,730257,0
2007-05-30,7.29,7.3,7.11,7.2,649353,0
2007-05-31,7.2,7.2,7.03,7.09,826389,0
2007-06-01,7.12,7.22,7.06,7.11,944639,0
2007-06-04,7.1,7.2,7.02,7.04,527035,0
2007-06-05,7.02,7.29,7.01,7.2,883890,0
2007-06-06,7.16,7.16,7.03,7.03,596311,0
2007-06-07,7.02,7.04,6.65,6.67,1110697,0
2007-06-08,6.64,6.8,6.6,6.72,485200,0
2007-06-11,6.7,6.7,6.5,6.52,481081,0
2007-06-12,6.5,6.51,6.28,6.31,745781,0
2007-06-13,6.34,6.48,6.29,6.4,760588,0
2007-06-14,6.39,6.61,6.39,6.49,560735,0
2007-06-15,6.62,6.85,6.55,6.81,1239167,0
2007-06-18,6.81,6.83,6.67,6.8,1012448,0
2007-06-19,6.76,6.93,6.61,6.88,860930,0
2007-06-20,6.9,6.9,6.6,6.62,698207,0
2007-06-21,6.57,6.64,6.36,6.38,871561,0
2007-06-22,6.33,6.38,6.15,6.2,1429183,0
2007-06-25,6.21,6.24,5.96,6.09,1216825,0
2007-06-26,6.14,6.14,5.9,6,793374,0
2007-06-27,5.93,6.27,5.79,6.25,602818,0
2007-06-28,6.26,6.28,6.19,6.28,519471,0
2007-06-29,6.31,6.37,6,6,684164,0
2007-07-02,6.04,6.19,5.99,6.1,812690,0
2007-07-03,6.1,6.14,6.06,6.1,142769,0
2007-07-05,6.09,6.1,5.98,6.02,881882,0
2007-07-06,6.01,6.06,5.96,6,544707,0
2007-07-09,6,6.01,5.87,5.89,621128,0
2007-07-10,5.86,5.97,5.8,5.81,946128,0
2007-07-11,5.81,5.85,5.74,5.78,633773,0
2007-07-12,5.81,5.86,5.71,5.79,391340,0
2007-07-13,5.76,5.84,5.73,5.79,256969,0
2007-07-16,5.78,5.79,5.66,5.71,522285,0
2007-07-17,5.71,5.83,5.57,5.78,798842,0
2007-07-18,5.76,5.81,5.67,5.78,914711,0
2007-07-19,5.81,6.02,5.76,5.98,645660,0
2007-07-20,5.97,5.97,5.65,5.71,705490,0
2007-07-23,5.73,5.81,5.57,5.61,819781,0
2007-07-24,5.64,5.79,5.4,5.42,970865,0
2007-07-25,5.43,5.45,5.25,5.31,948380,0
2007-07-26,5.35,5.8,5.33,5.77,1787235,0
2007-07-27,5.76,5.89,5.41,5.52,1588769,0
2007-07-30,5.53,5.64,5.36,5.41,1471051,0
2007-07-31,5.37,5.5,5.3,5.32,1030552,0
2007-08-01,5.28,5.33,4.77,4.98,2236834,0
2007-08-02,5,5.09,4.97,5,793361,0
2007-08-03,5.03,5.07,4.75,4.81,1230735,0
2007-08-06,5,5.38,4.93,5.36,1899007,0
2007-08-07,5.34,5.47,5.25,5.39,1201955,0
2007-08-08,5.54,6.49,5.54,5.93,2418151,0
2007-08-09,5.78,5.91,5.03,5.08,3598589,0
2007-08-10,5.08,5.67,5.02,5.35,1701306,0
2007-08-13,5.5,5.51,5,5.06,975735,0
2007-08-14,5.1,5.17,4.98,5.1,668453,0
2007-08-15,5.11,5.25,5,5,677025,0
2007-08-16,5.02,5.33,4.98,5.33,1058891,0
2007-08-17,5.56,5.66,5.17,5.51,821141,0
2007-08-20,5.53,5.7,5.43,5.62,466622,0
2007-08-21,5.67,5.96,5.67,5.88,781609,0
2007-08-22,5.96,6,5.82,5.89,696129,0
2007-08-23,5.93,5.93,5.71,5.78,369277,0
2007-08-24,5.77,5.87,5.64,5.87,319537,0
2007-08-27,5.85,5.88,5.66,5.69,276753,0
2007-08-28,5.66,5.8,5.51,5.51,640514,0
2007-08-29,5.55,5.82,5.55,5.82,660625,0
2007-08-30,5.75,5.92,5.65,5.73,544364,0
2007-08-31,5.83,5.92,5.69,5.84,443799,0
2007-09-04,5.8,5.91,5.6,5.7,1429028,0
2007-09-05,5.64,5.74,5.5,5.7,1245693,0
2007-09-06,5.71,5.75,5.64,5.67,470196,0
2007-09-07,5.59,5.87,5.41,5.81,702688,0
2007-09-10,5.84,6.2,5.82,6.06,1218713,0
2007-09-11,6.11,6.26,6.05,6.22,623971,0
2007-09-12,6.19,6.32,6.1,6.18,758382,0
2007-09-13,6.21,6.28,6.1,6.14,374818,0
2007-09-14,6.07,6.24,6.01,6.22,224019,0
2007-09-17,6.19,6.19,6.01,6.08,598599,0
2007-09-18,6.12,6.5,6.02,6.48,590983,0
2007-09-19,6.5,6.75,6.43,6.69,602185,0
2007-09-20,6.67,6.72,6.39,6.45,296817,0
2007-09-21,6.51,6.6,6.31,6.52,806622,0
2007-09-24,6.51,6.54,6.2,6.38,568062,0
2007-09-25,6.33,6.45,6.26,6.37,368136,0
2007-09-26,6.59,7.35,6.56,7.23,2866578,0
2007-09-27,7.45,7.76,7.25,7.45,1982292,0
2007-09-28,7.37,7.4,7.08,7.15,1109542,0
2007-10-01,7.12,7.3,7.05,7.18,732050,0
2007-10-02,7.18,7.5,7.18,7.43,988730,0
2007-10-03,7.37,7.5,7.32,7.39,602900,0
2007-10-04,7.43,7.59,7.38,7.5,441926,0
2007-10-05,7.6,7.64,7.45,7.53,659784,0
2007-10-08,7.54,7.85,7.5,7.84,567813,0
2007-10-09,7.85,8.18,7.85,8.09,959990,0
2007-10-10,8.08,8.32,8,8.32,946499,0
2007-10-11,8.38,8.58,8.08,8.27,1203281,0
2007-10-12,8.26,8.48,8.16,8.48,593971,0
2007-10-15,8.48,8.64,8.37,8.59,1233511,0
2007-10-16,8.58,8.91,8.48,8.62,828996,0
2007-10-17,8.72,8.87,8.67,8.86,1497437,0
2007-10-18,8.76,8.82,7.97,8.49,1548299,0
2007-10-19,8.45,8.45,8.18,8.26,1151779,0
2007-10-22,8.15,8.37,7.86,8.26,651172,0
2007-10-23,8.34,8.47,8.26,8.46,569829,0
2007-10-24,8.38,8.4,8.1,8.37,629875,0
2007-10-25,8.4,8.44,8.2,8.28,776206,0
2007-10-26,8.4,8.51,8.29,8.51,653463,0
2007-10-29,8.52,8.68,8.5,8.59,653370,0
2007-10-30,8.57,8.64,8.49,8.59,781571,0
2007-10-31,8.53,8.78,8.43,8.66,1223210,0
2007-11-01,8.76,8.8,8.07,8.12,1337335,0
2007-11-02,8.19,8.26,7.79,7.85,1199663,0
2007-11-05,7.65,7.97,7.61,7.74,717790,0
2007-11-06,7.8,7.96,7.61,7.94,849460,0
2007-11-07,7.83,7.85,7.5,7.5,831641,0
2007-11-08,7.61,7.66,7.02,7.41,736084,0
2007-11-09,7.29,8.01,7.19,8,1271325,0
2007-11-12,7.97,8.34,7.84,8.3,1182642,0
2007-11-13,8.38,8.38,8.15,8.37,728401,0
2007-11-14,8.37,8.6,8.37,8.56,928337,0
2007-11-15,8.51,8.73,8.49,8.55,575988,0
2007-11-16,8.46,8.54,8.19,8.33,1004608,0
2007-11-19,8.35,8.37,7.99,8.1,1224456,0
2007-11-20,8.12,8.26,7.9,8.2,917629,0
2007-11-21,8.15,8.4,8.05,8.14,642210,0
2007-11-23,8.22,8.25,8,8.2,219818,0
2007-11-26,8.18,8.23,7.83,8,767017,0
2007-11-27,8,8.18,7.8,8.01,827875,0
2007-11-28,8.11,8.58,8.09,8.48,1128952,0
2007-11-29,8.5,8.75,8.5,8.61,714723,0
2007-11-30,8.75,8.77,8.5,8.58,708442,0
2007-12-03,8.55,9.07,8.55,8.99,1060072,0
2007-12-04,8.97,9.68,8.82,9.47,2044364,0
2007-12-05,9.61,9.61,9.08,9.34,1058650,0
2007-12-06,9.34,9.76,9.26,9.71,1031034,0
2007-12-07,9.72,9.72,8.95,9.2,1410465,0
2007-12-10,9.2,9.9,9.2,9.87,1383476,0
2007-12-11,9.9,10.29,9.7,10.07,1636050,0
2007-12-12,10.17,10.65,10.17,10.43,1963737,0
2007-12-13,10.35,10.84,10.28,10.78,1461272,0
2007-12-14,10.55,10.68,10.46,10.5,923579,0
2007-12-17,10.88,10.93,10.46,10.51,889797,0
2007-12-18,10.5,10.76,10.33,10.61,1243519,0
2007-12-19,10.55,10.7,10.33,10.66,1072818,0
2007-12-20,10.79,10.79,10.4,10.75,795303,0
2007-12-21,10.87,10.89,10.57,10.59,1645931,0
2007-12-24,10.6,10.65,10.41,10.52,346800,0
2007-12-26,10.46,10.7,10.42,10.56,579316,0
2007-12-27,10.47,10.63,10.05,10.2,761092,0
2007-12-28,10.33,10.45,10.17,10.25,464822,0
2007-12-31,10.18,10.31,9.96,10.05,477647,0
2008-01-02,10.04,10.22,9.75,9.98,773877,0
2008-01-03,10.01,10.15,9.93,10,1152339,0
2008-01-04,9.42,9.68,9.3,9.38,1616175,0
2008-01-07,9.47,9.67,9.3,9.47,1221392,0
2008-01-08,9.53,12.72,9.53,11.39,10012123,0
2008-01-09,11.22,11.58,10.8,11.05,3770407,0
2008-01-10,11,11.26,10.95,11.18,2686165,0
2008-01-11,11.07,11.35,10.8,10.82,1142583,0
2008-01-14,11.04,11.41,10.9,11.36,1425348,0
2008-01-15,11.25,11.69,11.16,11.16,1522615,0
2008-01-16,11.19,11.97,11.15,11.5,2551056,0
2008-01-17,11.56,12.01,11.02,11.98,2394179,0
2008-01-18,11.74,12.03,11.36,11.39,1409834,0
2008-01-22,10.89,11.67,10.33,11.27,2036676,0
2008-01-23,11.25,11.65,11,11.64,2032944,0
2008-01-24,11.73,11.88,11.32,11.5,1753018,0
2008-01-25,11.43,11.72,11.2,11.31,1181645,0
2008-01-28,11.31,11.58,11.12,11.54,1054694,0
2008-01-29,11.59,12.24,11.55,12,2601292,0
2008-01-30,11.75,12.43,11.69,12.14,3983935,0
2008-01-31,11.91,12.68,11.85,11.98,2569510,0
2008-02-01,12.05,12.5,12.05,12.36,1552914,0
2008-02-04,12.37,12.38,11.75,11.8,3499246,0
2008-02-05,11.75,11.95,11.51,11.55,1154492,0
2008-02-06,11.62,11.87,11.4,11.49,972699,0
2008-02-07,11.46,11.9,11.38,11.88,860905,0
2008-02-08,11.83,12.16,11.78,11.98,1178792,0
2008-02-11,11.95,11.99,11.52,11.64,901285,0
2008-02-12,11.75,12.29,11.64,11.9,1351800,0
2008-02-13,12.18,12.21,11.85,12.19,1285270,0
2008-02-14,12.29,12.83,12.21,12.42,4421148,0
2008-02-15,12.29,12.68,12.1,12.2,2110417,0
2008-02-19,12.39,12.42,11.91,12,2030194,0
2008-02-20,11.87,12.12,10.3,10.54,4895097,0
2008-02-21,10.59,10.66,9.75,10.5,4815343,0
2008-02-22,10.5,10.5,9.82,9.91,1945091,0
2008-02-25,10,10.6,9.91,10.57,1613642,0
2008-02-26,10.4,11.04,10.34,10.56,1759622,0
2008-02-27,10.3,10.54,10.22,10.29,1415354,0
2008-02-28,10.4,10.4,10.04,10.22,539491,0
2008-02-29,10.08,10.15,9.75,9.91,801244,0
2008-03-03,9.9,10.18,9.75,9.91,1115157,0
2008-03-04,9.79,9.92,9.56,9.76,2009325,0
2008-03-05,9.84,10.74,9.83,10.26,2532496,0
2008-03-06,10.18,10.38,9.65,9.66,1738603,0
2008-03-07,9.58,9.97,9.36,9.46,1617596,0
2008-03-10,9.48,9.55,8.33,8.53,2352321,0
2008-03-11,8.76,8.94,8.33,8.59,2927549,0
2008-03-12,8.66,9.88,8.41,9.41,4336885,0
2008-03-13,9.25,9.46,8.82,9.29,2204610,0
2008-03-14,9.32,9.66,8.88,9.27,1858955,0
2008-03-17,9,9.27,8.51,8.57,1941339,0
2008-03-18,8.84,9.49,8.76,9.43,1374379,0
2008-03-19,9.47,9.59,9.23,9.32,934249,0
2008-03-20,9.47,9.54,8.89,9.48,1935807,0
2008-03-24,9.54,10.11,9.47,9.95,3656250,0
2008-03-25,9.99,10.55,9.96,10.46,955077,0
2008-03-26,10.37,10.54,10.25,10.37,625496,0
2008-03-27,10.4,10.49,10.23,10.23,1524291,0
2008-03-28,10.3,10.47,10.02,10.07,516828,0
2008-03-31,10.01,10.61,9.98,10.51,879088,0
2008-04-01,10.61,11.13,10.61,10.98,1454466,0
2008-04-02,11.05,11.1,10.8,10.92,995924,0
2008-04-03,10.77,11.4,10.77,11.3,778684,0
2008-04-04,11.33,11.55,11.15,11.27,749303,0
2008-04-07,11.33,11.38,10.81,10.97,1019496,0
2008-04-08,10.8,11.17,10.8,10.95,431974,0
2008-04-09,10.92,11.07,10.69,10.84,583561,0
2008-04-10,10.86,11.07,10.74,10.82,748428,0
2008-04-11,10.8,11.01,10.39,10.46,538426,0
2008-04-14,10.45,10.95,10.37,10.79,1150852,0
2008-04-15,10.83,10.89,10.35,10.5,738526,0
2008-04-16,10.62,11.06,10.52,11,944619,0
2008-04-17,10.97,11,10.21,10.24,1640109,0
2008-04-18,10.44,10.69,10.32,10.53,462803,0
2008-04-21,10.55,10.96,10.51,10.89,714783,0
2008-04-22,10.86,10.96,10.47,10.78,1006357,0
2008-04-23,10.84,10.94,10.67,10.9,672921,0
2008-04-24,10.91,11.39,10.63,11.24,716572,0
2008-04-25,11.31,11.45,11.13,11.22,653694,0
2008-04-28,11.18,11.5,11.09,11.34,1358695,0
2008-04-29,11.3,11.35,11.01,11.24,761909,0
2008-04-30,11.34,11.69,10.84,10.85,2589139,0
2008-05-01,10.82,11.11,10.71,11.03,1349211,0
2008-05-02,11.14,11.15,10.89,10.93,1082925,0
2008-05-05,11,11.1,10.85,11.09,907524,0
2008-05-06,11,11.03,10.58,10.76,958508,0
2008-05-07,10.76,10.78,10.28,10.34,1001336,0
2008-05-08,10.36,10.65,10.09,10.61,1372323,0
2008-05-09,10.47,10.86,10.42,10.78,510941,0
2008-05-12,10.82,11.02,10.71,10.75,725941,0
2008-05-13,10.79,10.79,10.52,10.73,710438,0
2008-05-14,10.75,10.75,10.22,10.23,889674,0
2008-05-15,10.28,10.62,10.28,10.4,778323,0
2008-05-16,10.46,10.48,9.86,10.23,834677,0
2008-05-19,10.21,10.42,10.02,10.27,665739,0
2008-05-20,10.2,10.22,9.77,9.82,1056764,0
2008-05-21,9.86,9.99,9.65,9.8,823093,0
2008-05-22,9.8,10.05,9.78,9.92,401534,0
2008-05-23,9.85,10.03,9.73,9.78,242223,0
2008-05-27,9.81,10.04,9.75,9.99,306995,0
2008-05-28,9.89,10.03,9.7,9.8,636360,0
2008-05-29,9.79,10.11,9.71,9.95,674638,0
2008-05-30,9.96,9.96,9.61,9.71,788240,0
2008-06-02,9.72,9.72,9.02,9.03,1150429,0
2008-06-03,9.08,9.1,8.23,8.28,4811351,0
2008-06-04,8.21,8.7,8.15,8.48,1818991,0
2008-06-05,8.5,8.91,8.47,8.91,1342733,0
2008-06-06,8.79,8.95,8.5,8.5,1152929,0
2008-06-09,8.5,8.57,8.1,8.24,812626,0
2008-06-10,8.16,8.24,8.09,8.09,982042,0
2008-06-11,8.05,8.24,7.89,7.94,911789,0
2008-06-12,8.23,8.87,8.19,8.48,3091839,0
2008-06-13,8.59,8.89,8.32,8.46,827670,0
2008-06-16,8.82,8.89,8.46,8.75,999932,0
2008-06-17,8.76,8.86,8.65,8.76,711188,0
2008-06-18,8.72,8.9,8.66,8.69,543867,0
2008-06-19,8.67,8.81,8.51,8.77,586899,0
2008-06-20,8.72,8.9,8.34,8.49,1018803,0
2008-06-23,8.56,8.57,8.15,8.15,616503,0
2008-06-24,8.08,8.27,7.78,7.95,1356501,0
2008-06-25,7.95,8.04,7.89,7.91,845336,0
2008-06-26,7.84,7.86,7.45,7.5,1544439,0
2008-06-27,7.45,7.69,7.45,7.6,2816780,0
2008-06-30,7.52,7.71,7.51,7.61,613464,0
2008-07-01,7.65,7.68,7.38,7.57,1296447,0
2008-07-02,7.56,7.67,7.35,7.47,1424968,0
2008-07-03,7.48,7.48,7.23,7.31,342264,0
2008-07-07,7.34,7.34,7.01,7.19,1277926,0
2008-07-08,7.22,7.61,7.16,7.61,918486,0
2008-07-09,7.63,8.16,7.61,8.1,1423453,0
2008-07-10,8.06,8.38,8,8.26,1007930,0
2008-07-11,8.14,8.29,7.98,8.13,783001,0
2008-07-14,8.26,8.51,8.11,8.29,848927,0
2008-07-15,8.18,8.68,8.13,8.49,677621,0
2008-07-16,8.51,9.16,8.36,9.05,1525340,0
2008-07-17,9.12,9.23,8.85,8.98,1775186,0
2008-07-18,8.94,9.01,8.58,8.7,724335,0
2008-07-21,8.65,9.04,8.62,8.94,810544,0
2008-07-22,8.91,9.12,8.84,9.03,935645,0
2008-07-23,9,9.34,9,9.05,550363,0
2008-07-24,9,9.01,8.52,8.6,693846,0
2008-07-25,8.73,9.08,8.73,9.08,744211,0
2008-07-28,9.04,9.34,8.9,8.97,748228,0
2008-07-29,9.02,9.19,8.95,9.18,685804,0
2008-07-30,8.62,9.07,8.29,8.74,2342121,0
2008-07-31,8.62,9.66,8.4,9.26,1773801,0
2008-08-01,9.67,9.84,9.45,9.63,4827953,0
2008-08-04,9.59,10.05,9.3,9.98,1284285,0
2008-08-05,10.05,10.18,9.82,9.96,2224618,0
2008-08-06,9.98,10.42,9.88,10.3,1539280,0
2008-08-07,10.03,10.21,9.58,9.59,1862182,0
2008-08-08,9.61,10.01,9.61,9.95,931353,0
2008-08-11,9.96,10.23,9.88,10.2,1097353,0
2008-08-12,10.16,10.29,9.96,10.28,606389,0
2008-08-13,10.26,10.3,10.06,10.18,817939,0
2008-08-14,10.07,10.29,10.02,10.24,616507,0
2008-08-15,10.33,10.33,9.98,10.05,895698,0
2008-08-18,10.07,10.17,9.6,9.77,551194,0
2008-08-19,9.69,9.88,9.61,9.71,539693,0
2008-08-20,9.61,9.89,9.56,9.79,1075746,0
2008-08-21,9.69,9.74,9.5,9.54,793537,0
2008-08-22,9.58,9.84,9.48,9.77,735743,0
2008-08-25,9.74,9.74,9.41,9.61,608451,0
2008-08-26,9.62,9.8,9.56,9.62,459480,0
2008-08-27,9.8,10.03,9.73,9.98,854813,0
2008-08-28,9.98,10.32,9.98,10.27,670615,0
2008-08-29,10.19,10.32,10.03,10.23,1417688,0
2008-09-02,10.33,10.36,9.78,9.91,917570,0
2008-09-03,9.92,10.14,9.75,10.08,776239,0
2008-09-04,10.03,10.09,9.61,9.63,957705,0
2008-09-05,9.63,10.06,9.49,9.92,710214,0
2008-09-08,10.1,10.21,9.82,9.93,634957,0
2008-09-09,9.88,9.95,9.13,9.13,1327985,0
2008-09-10,9.3,9.47,9.1,9.34,975084,0
2008-09-11,9.18,9.55,9.02,9.45,834881,0
2008-09-12,9.39,9.43,9.06,9.17,592722,0
2008-09-15,9.03,9.1,8.68,8.83,817227,0
2008-09-16,8.91,9.46,8.69,9.46,1066165,0
2008-09-17,9.35,9.44,8.5,8.5,1526529,0
2008-09-18,8.83,9.13,7.76,8.98,2093556,0
2008-09-19,9.6,9.65,8.95,9.07,1934454,0
2008-09-22,9.05,9.18,8.56,8.63,1193773,0
2008-09-23,8.61,8.78,8.34,8.59,805795,0
2008-09-24,8.59,8.71,7.95,7.96,1236466,0
2008-09-25,8.02,8.3,7.69,8.02,2524653,0
2008-09-26,7.89,8.2,7.74,7.98,1536357,0
2008-09-29,7.85,7.94,7.51,7.57,1630769,0
2008-09-30,7.64,7.9,7.33,7.65,902180,0
2008-10-01,7.61,7.67,7.33,7.41,1349703,0
2008-10-02,7.4,7.47,6.56,6.62,1876576,0
2008-10-03,6.8,6.97,6.48,6.69,2011010,0
2008-10-06,6.52,6.64,5.34,5.79,1956954,0
2008-10-07,5.99,6.11,5.3,5.3,2095375,0
2008-10-08,5.25,5.46,4.9,5.05,1697810,0
2008-10-09,5.1,5.3,4.62,4.63,1266744,0
2008-10-10,4.54,4.73,3.88,4.41,2117654,0
2008-10-13,4.67,5.08,4.67,5.06,1126367,0
2008-10-14,5.25,5.4,4.84,4.99,1156426,0
2008-10-15,5,5.08,4.2,4.38,1327194,0
2008-10-16,4.43,5.01,4.2,5,1581761,0
2008-10-17,4.86,5.24,4.79,4.89,1173154,0
2008-10-20,5.02,5.72,4.95,5.71,1130018,0
2008-10-21,5.62,5.93,5.52,5.68,911148,0
2008-10-22,5.57,5.8,5.3,5.39,575952,0
2008-10-23,5.42,5.42,4.64,4.99,711627,0
2008-10-24,4.53,4.75,4.51,4.63,690557,0
2008-10-27,4.55,4.6,3.72,3.74,1166671,0
2008-10-28,3.82,4.06,3.68,3.85,1840169,0
2008-10-29,3.89,4,3.62,3.75,1420839,0
2008-10-30,3.93,4.22,3.85,4.22,1006237,0
2008-10-31,4.2,4.25,3.95,4.15,930884,0
2008-11-03,4.15,4.66,4.11,4.35,1156992,0
2008-11-04,4.39,4.45,4.08,4.24,981532,0
2008-11-05,4.15,4.28,3.8,3.82,906888,0
2008-11-06,3.92,4.06,3.75,3.99,1466024,0
2008-11-07,4.04,4.57,3.9,4.39,1658985,0
2008-11-10,4.48,4.63,4.1,4.13,866548,0
2008-11-11,4.13,4.41,3.97,4.13,1551339,0
2008-11-12,4.08,4.3,3.67,3.67,830577,0
2008-11-13,3.68,4.17,3.6,4.15,1145479,0
2008-11-14,4.09,4.09,3.59,3.59,790112,0
2008-11-17,3.61,3.9,3.61,3.66,896067,0
2008-11-18,3.66,3.72,3.22,3.43,964150,0
2008-11-19,3.41,3.68,3.05,3.05,771930,0
2008-11-20,3.05,3.34,2.34,2.49,2434677,0
2008-11-21,2.54,2.85,1.85,2.82,2507075,0
2008-11-24,2.93,3.46,2.67,2.92,2239429,0
2008-11-25,2.96,3.16,2.91,3.15,1442090,0
2008-11-26,3.09,3.5,3.09,3.33,1392980,0
2008-11-28,3.31,3.43,3.21,3.34,358150,0
2008-12-01,3.25,3.25,2.92,2.93,1418388,0
2008-12-02,3,3.18,2.84,3.01,3252324,0
2008-12-03,2.93,3.33,2.86,3.2,2421597,0
2008-12-04,3.17,3.41,3.01,3.13,1783246,0
2008-12-05,3.1,3.59,3.09,3.58,1554988,0
2008-12-08,3.65,3.65,3.36,3.62,1754630,0
2008-12-09,3.67,3.67,3.16,3.21,1417303,0
2008-12-10,3.53,3.53,3.09,3.3,880382,0
2008-12-11,3.25,3.35,3,3.07,1391734,0
2008-12-12,3,3.16,2.96,3.05,3775444,0
2008-12-15,3.08,3.15,3,3.02,1075294,0
2008-12-16,3,3.24,3,3.22,1114508,0
2008-12-17,3.18,3.47,3.11,3.36,1285659,0
2008-12-18,3.47,3.73,3.38,3.66,1213017,0
2008-12-19,3.72,3.75,3.47,3.68,3193156,0
2008-12-22,3.75,3.98,3.25,3.51,1803501,0
2008-12-23,3.57,3.59,3.31,3.47,756626,0
2008-12-24,3.52,3.52,3.39,3.47,241027,0
2008-12-26,3.49,3.55,3.41,3.48,275448,0
2008-12-29,3.54,3.54,3.18,3.24,445179,0
2008-12-30,3.28,3.69,3.27,3.67,654320,0
2008-12-31,3.67,3.84,3.63,3.79,765823,0
2009-01-02,3.8,3.89,3.7,3.85,745135,0
2009-01-05,3.87,3.93,3.74,3.9,802883,0
2009-01-06,3.97,4.21,3.79,3.96,1671384,0
2009-01-07,3.95,4.01,3.72,3.85,1103257,0
2009-01-08,3.84,4.08,3.8,4.08,402590,0
2009-01-09,4.08,4.13,3.77,3.78,600521,0
2009-01-12,3.76,3.91,3.62,3.79,896781,0
2009-01-13,3.79,3.93,3.6,3.93,1846355,0
2009-01-14,3.85,3.96,3.79,3.9,923463,0
2009-01-15,3.84,3.88,3.62,3.88,1097986,0
2009-01-16,3.92,3.92,3.49,3.63,1075387,0
2009-01-20,3.56,3.72,3.08,3.08,1260840,0
2009-01-21,3.2,3.35,2.96,3.33,1017447,0
2009-01-22,3.23,3.23,2.9,3,1832768,0
2009-01-23,2.91,3.01,2.79,2.94,1488459,0
2009-01-26,2.94,3.17,2.91,3.06,600446,0
2009-01-27,3.06,3.22,3.04,3.11,443072,0
2009-01-28,3.18,3.3,3.08,3.14,432716,0
2009-01-29,3.02,3.1,2.9,2.95,673724,0
2009-01-30,3,3.14,2.9,2.93,409519,0
2009-02-02,2.92,3.09,2.9,2.99,495715,0
2009-02-03,3.01,3.33,3.01,3.31,779742,0
2009-02-04,3.3,3.73,3.25,3.42,1045266,0
2009-02-05,3.38,3.53,3.22,3.44,715048,0
2009-02-06,3.45,3.7,3.45,3.64,745075,0
2009-02-09,3.6,3.69,3.45,3.51,553478,0
2009-02-10,3.47,3.48,3.15,3.27,737200,0
2009-02-11,3.28,3.38,3.21,3.38,362173,0
2009-02-12,3.3,3.48,3.23,3.43,534435,0
2009-02-13,3.36,3.42,3.29,3.31,435592,0
2009-02-17,3.2,3.31,3.11,3.15,495432,0
2009-02-18,3.15,3.27,2.92,3.11,917779,0
2009-02-19,3.17,3.19,2.79,2.83,924630,0
2009-02-20,2.77,2.83,2.56,2.56,857703,0
2009-02-23,2.6,2.69,2.55,2.65,1117264,0
2009-02-24,2.71,2.79,2.63,2.69,1127898,0
2009-02-25,2.67,2.76,2.5,2.67,1410288,0
2009-02-26,2.71,2.77,2.33,2.49,935640,0
2009-02-27,2.43,2.53,2.18,2.31,951954,0
2009-03-02,2.22,2.3,2.12,2.28,1056749,0
2009-03-03,2.34,2.39,2.13,2.22,657502,0
2009-03-04,2.26,2.47,2.26,2.42,920247,0
2009-03-05,2.36,2.4,2.07,2.15,1302172,0
2009-03-06,2.18,2.27,2.1,2.14,771484,0
2009-03-09,2.12,2.29,2.05,2.05,606415,0
2009-03-10,2.11,2.26,2.03,2.25,591867,0
2009-03-11,2.26,2.3,2.08,2.08,509284,0
2009-03-12,2.11,2.4,2.07,2.38,645924,0
2009-03-13,2.39,2.47,2.24,2.42,714690,0
2009-03-16,2.49,2.49,2.17,2.19,636811,0
2009-03-17,2.19,2.32,2.08,2.2,726190,0
2009-03-18,2.23,2.39,2.19,2.35,897732,0
2009-03-19,2.4,2.58,2.29,2.49,1052615,0
2009-03-20,2.52,2.54,2.28,2.3,715100,0
2009-03-23,2.39,2.54,2.33,2.53,827273,0
2009-03-24,2.49,2.51,2.32,2.34,1432347,0
2009-03-25,2.37,2.5,2.27,2.45,623533,0
2009-03-26,2.49,2.5,2.38,2.49,1452977,0
2009-03-27,2.44,2.46,2.27,2.29,1080168,0
2009-03-30,2.22,2.28,2.15,2.23,467088,0
2009-03-31,2.26,2.5,2.18,2.34,1322672,0
2009-04-01,2.3,2.31,2.21,2.23,603854,0
2009-04-02,2.29,2.48,2.26,2.39,812314,0
2009-04-03,2.39,2.42,2.32,2.39,418610,0
2009-04-06,2.35,2.42,2.26,2.28,369653,0
2009-04-07,2.25,2.34,2.2,2.21,430308,0
2009-04-08,2.22,2.35,2.21,2.32,355445,0
2009-04-09,2.38,2.65,2.38,2.65,791391,0
2009-04-13,2.6,2.64,2.46,2.48,430292,0
2009-04-14,2.66,2.71,2.28,2.32,1202939,0
2009-04-15,2.3,2.41,2.18,2.3,1216265,0
2009-04-16,2.34,2.43,2.25,2.28,616951,0
2009-04-17,2.29,2.29,2.2,2.24,562523,0
2009-04-20,2.21,2.24,2.04,2.06,925628,0
2009-04-21,2.08,2.17,2.08,2.15,886218,0
2009-04-22,2.34,2.34,2.08,2.1,1165962,0
2009-04-23,2.11,2.16,1.96,2.06,2687322,0
2009-04-24,2.1,2.18,2.09,2.17,789125,0
2009-04-27,2.19,2.28,2.1,2.17,614102,0
2009-04-28,2.15,2.3,2.11,2.2,777657,0
2009-04-29,2.21,2.36,2.18,2.33,984543,0
2009-04-30,2.23,2.47,2.23,2.36,920222,0
2009-05-01,2.35,2.4,2.29,2.29,490637,0
2009-05-04,2.3,2.5,2.3,2.46,755496,0
2009-05-05,2.49,2.5,2.4,2.44,465808,0
2009-05-06,2.48,2.49,2.37,2.47,716591,0
2009-05-07,2.47,2.57,2.31,2.45,1197535,0
2009-05-08,2.49,2.56,2.37,2.54,1083246,0
2009-05-11,3.03,3.03,2.7,3,2055849,0
2009-05-12,3.33,3.33,2.81,2.91,1733580,0
2009-05-13,2.86,2.91,2.71,2.78,949503,0
2009-05-14,2.77,2.8,2.69,2.79,706403,0
2009-05-15,2.8,2.83,2.55,2.56,878126,0
2009-05-18,2.6,2.79,2.6,2.79,507973,0
2009-05-19,2.8,2.83,2.72,2.8,705122,0
2009-05-20,2.78,2.87,2.76,2.77,635038,0
2009-05-21,2.74,2.76,2.52,2.6,716251,0
2009-05-22,2.63,2.75,2.6,2.68,501572,0
2009-05-26,2.7,2.99,2.66,2.94,1103774,0
2009-05-27,2.98,3.09,2.88,2.96,604568,0
2009-05-28,2.96,3.05,2.83,2.93,771725,0
2009-05-29,3.01,3.45,2.98,3.29,2193570,0
2009-06-01,3.35,3.75,3.33,3.58,1819032,0
2009-06-02,3.62,3.76,3.55,3.66,1124495,0
2009-06-03,3.66,3.66,3.43,3.5,1124644,0
2009-06-04,3.63,3.63,3.47,3.48,867467,0
2009-06-05,3.59,4.1,3.57,3.84,3895127,0
2009-06-08,4.02,4.05,3.42,3.42,2936822,0
2009-06-09,3.55,3.55,3.43,3.44,1377022,0
2009-06-10,3.55,3.56,3.31,3.34,1052437,0
2009-06-11,3.4,3.45,3.31,3.32,1052890,0
2009-06-12,3.35,3.44,3.23,3.33,1079243,0
2009-06-15,3.32,3.37,3.1,3.16,1123135,0
2009-06-16,3.25,3.29,3.12,3.16,902474,0
2009-06-17,3.22,3.26,3.12,3.22,646599,0
2009-06-18,3.22,3.24,3.06,3.1,1065374,0
2009-06-19,3.17,3.25,3.11,3.24,1333015,0
2009-06-22,3.27,3.34,3.13,3.17,677934,0
2009-06-23,3.26,3.26,3.09,3.21,640726,0
2009-06-24,3.25,3.47,3.17,3.4,917084,0
2009-06-25,3.38,3.53,3.3,3.51,746301,0
2009-06-26,3.5,3.55,3.4,3.51,1205224,0
2009-06-29,3.56,3.56,3.36,3.41,1158772,0
2009-06-30,3.47,3.47,3.25,3.29,1128593,0
2009-07-01,3.23,3.44,3.22,3.39,1074443,0
2009-07-02,3.31,3.41,3.22,3.37,1015194,0
2009-07-06,3.36,3.39,3.3,3.36,767784,0
2009-07-07,3.35,3.4,3.32,3.35,492006,0
2009-07-08,3.35,3.39,3.28,3.32,1407247,0
2009-07-09,3.31,3.45,3.3,3.43,943623,0
2009-07-10,3.43,3.62,3.38,3.58,950483,0
2009-07-13,3.59,3.75,3.53,3.66,797977,0
2009-07-14,3.65,3.66,3.5,3.53,891722,0
2009-07-15,3.61,3.75,3.52,3.7,1059188,0
2009-07-16,3.7,3.88,3.63,3.84,783149,0
2009-07-17,3.85,3.92,3.82,3.84,652259,0
2009-07-20,3.8,4.03,3.73,3.99,1036124,0
2009-07-21,4.41,4.69,4.28,4.56,4334594,0
2009-07-22,4.53,4.54,4.32,4.43,1993871,0
2009-07-23,4.45,5.39,4.41,5.32,6136295,0
2009-07-24,5.08,5.67,5.08,5.66,3565536,0
2009-07-27,5.9,5.95,5.68,5.84,2741892,0
2009-07-28,5.85,6.16,5.72,5.88,2314851,0
2009-07-29,5.83,6.06,5.7,6.03,2092608,0
2009-07-30,5.92,5.99,5.11,5.32,5997125,0
2009-07-31,5.31,5.49,5.1,5.2,1819511,0
2009-08-03,5.07,5.23,5.01,5.22,1769460,0
2009-08-04,5.12,5.39,4.96,5.3,2787879,0
2009-08-05,5.38,5.72,5.25,5.54,2247600,0
2009-08-06,5.55,5.62,5.35,5.41,1523057,0
2009-08-07,5.53,5.66,5.43,5.59,1098372,0
2009-08-10,5.6,5.9,5.5,5.81,1187001,0
2009-08-11,5.75,5.95,5.58,5.85,1520111,0
2009-08-12,5.85,5.91,5.74,5.77,1311014,0
2009-08-13,5.81,5.84,5.59,5.78,987188,0
2009-08-14,5.84,5.89,5.6,5.79,1284693,0
2009-08-17,5.7,6.33,5.62,6.14,3392625,0
2009-08-18,6.22,6.22,6,6.09,2627501,0
2009-08-19,6,6.66,6,6.38,2567312,0
2009-08-20,6.4,6.51,6.26,6.5,1648149,0
2009-08-21,6.55,6.59,6.37,6.47,2158480,0
2009-08-24,6.1,6.44,6.1,6.24,3065388,0
2009-08-25,6.15,6.37,6.04,6.25,2820894,0
2009-08-26,6.2,6.44,6.14,6.35,3393417,0
2009-08-27,6.32,6.47,6.08,6.42,3263471,0
2009-08-28,6.45,6.8,6.41,6.76,2889639,0
2009-08-31,6.71,6.73,6.5,6.59,1148923,0
2009-09-01,6.54,6.9,6.35,6.45,1905215,0
2009-09-02,6.41,6.58,6.32,6.54,736794,0
2009-09-03,6.6,6.67,6.56,6.66,914073,0
2009-09-04,6.77,6.93,6.52,6.93,934772,0
2009-09-08,6.95,7,6.77,6.86,927265,0
2009-09-09,6.88,7.12,6.78,6.99,785865,0
2009-09-10,7,7.24,7,7.18,1247615,0
2009-09-11,7.2,7.34,7.02,7.13,1006338,0
2009-09-14,6.99,7.38,6.99,7.38,1258149,0
2009-09-15,7.38,7.69,7.25,7.28,1947800,0
2009-09-16,7.35,7.56,7.35,7.41,1098973,0
2009-09-17,7.41,7.52,7.22,7.3,879900,0
2009-09-18,7.36,7.42,7.17,7.29,1181973,0
2009-09-21,7.58,8.07,7.45,7.97,3201655,0
2009-09-22,8.17,8.18,7.91,8.13,2076260,0
2009-09-23,7.5,7.57,7.25,7.27,6844092,0
2009-09-24,7.29,7.46,6.63,6.88,7859970,0
2009-09-25,6.6,6.71,6.5,6.6,20765999,0
2009-09-28,6.75,7.08,6.63,6.8,7427606,0
2009-09-29,6.84,6.91,6.54,6.76,5277280,0
2009-09-30,6.85,6.85,6.45,6.75,3679072,0
2009-10-01,6.72,6.8,6.45,6.45,3138823,0
2009-10-02,6.4,6.71,6.3,6.64,1972663,0
2009-10-05,6.66,6.78,6.59,6.68,1626909,0
2009-10-06,6.71,6.85,6.57,6.75,2321473,0
2009-10-07,6.69,6.82,6.52,6.79,1610468,0
2009-10-08,6.83,6.83,6.48,6.52,1757673,0
2009-10-09,6.5,6.74,6.48,6.74,1587361,0
2009-10-12,6.83,7,6.7,6.73,1446097,0
2009-10-13,6.72,6.79,6.49,6.5,2976597,0
2009-10-14,6.62,6.62,6.28,6.36,3532638,0
2009-10-15,6.28,6.55,6.26,6.47,1493328,0
2009-10-16,6.39,6.44,6.25,6.28,724625,0
2009-10-19,6.25,6.33,6.14,6.19,1094700,0
2009-10-20,6.17,6.2,5.81,5.86,2504700,0
2009-10-21,5.84,6.06,5.76,5.79,2153878,0
2009-10-22,5.76,6,5.58,5.93,3353371,0
2009-10-23,5.98,6.01,5.56,5.63,1853986,0
2009-10-26,5.61,5.71,5.3,5.45,3851222,0
2009-10-27,5.46,5.8,5.41,5.78,4073503,0
2009-10-28,6.01,6.19,5.56,5.62,4792133,0
2009-10-29,5.71,6.02,5.71,5.99,2670734,0
2009-10-30,5.96,6,5.67,5.89,4811034,0
2009-11-02,6.01,6.28,6.01,6.28,4080399,0
2009-11-03,6.22,6.71,6.16,6.7,3697765,0
2009-11-04,6.71,6.87,6.34,6.36,3060683,0
2009-11-05,6.41,6.96,6.31,6.85,3937986,0
2009-11-06,6.87,7.34,6.74,7.25,2542350,0
2009-11-09,7.25,7.46,7.1,7.35,3856354,0
2009-11-10,7.33,7.94,7.25,7.61,4704098,0
2009-11-11,7.69,7.88,7.68,7.88,3270599,0
2009-11-12,7.82,7.99,7.64,7.72,3226927,0
2009-11-13,7.71,7.81,7.5,7.68,1790804,0
2009-11-16,7.79,8.13,7.74,8.07,2547798,0
2009-11-17,8.1,8.32,8,8.18,2228647,0
2009-11-18,8.16,8.2,8.01,8.1,2017904,0
2009-11-19,8.04,8.09,7.57,7.72,2170036,0
2009-11-20,7.61,7.8,7.41,7.55,2523198,0
2009-11-23,7.66,7.83,6.82,7.54,1727011,0
2009-11-24,7.58,7.75,7.4,7.72,1893176,0
2009-11-25,8.4,8.64,7.98,8.46,22448717,0
2009-11-27,8.2,8.59,8.15,8.39,3408114,0
2009-11-30,8.44,8.5,8.02,8.33,5084860,0
2009-12-01,8.38,8.45,8.26,8.4,3991993,0
2009-12-02,8.37,8.42,8.06,8.34,3359164,0
2009-12-03,8.33,8.39,8.05,8.07,2220001,0
2009-12-04,8.34,8.4,8.08,8.29,2094507,0
2009-12-07,8.26,8.39,7.9,7.93,2956329,0
2009-12-08,7.98,8.3,7.68,8.21,6899709,0
2009-12-09,8.12,8.28,7.92,8.18,2671740,0
2009-12-10,8.21,8.25,7.96,7.99,2635374,0
2009-12-11,8.09,8.2,7.96,8.02,1594869,0
2009-12-14,8.06,8.1,7.83,8.09,1755306,0
2009-12-15,8,8.26,7.96,8.06,2581196,0
2009-12-16,8.13,8.19,7.89,7.96,1784242,0
2009-12-17,8.13,8.21,7.97,8.1,2588586,0
2009-12-18,8.22,8.62,8.15,8.49,11062454,0
2009-12-21,8.88,9.05,8.7,8.73,6416613,0
2009-12-22,8.72,9.08,8.69,9.05,2194406,0
2009-12-23,9.11,9.25,8.93,9.22,1911966,0
2009-12-24,9.29,9.47,9.17,9.27,1518990,0
2009-12-28,9.3,9.56,9.3,9.4,1406982,0
2009-12-29,9.45,9.56,9.13,9.28,1726899,0
2009-12-30,9.26,9.33,9.1,9.29,1205303,0
2009-12-31,9.33,9.41,9.09,9.11,1267803,0
2010-01-04,9.22,9.51,9.17,9.5,1871597,0
2010-01-05,9.51,10.29,9.45,10.27,7609170,0
2010-01-06,10.38,11.09,10.35,11,8046687,0
2010-01-07,11,11.06,10.62,10.82,3682890,0
2010-01-08,10.82,11,10.75,10.94,1529416,0
2010-01-11,10.96,11.24,10.88,11.09,2280522,0
2010-01-12,10.99,11,10.34,10.36,4204503,0
2010-01-13,10.36,10.46,10.04,10.33,2134874,0
2010-01-14,10.31,10.39,10.08,10.16,2889549,0
2010-01-15,9.98,10,9.64,9.86,2953244,0
2010-01-19,9.9,10.08,9.83,10.02,2622579,0
2010-01-20,9.96,10.1,9.68,9.81,1755992,0
2010-01-21,9.86,9.89,9.29,9.41,1968033,0
2010-01-22,9.37,9.76,9.16,9.47,3400077,0
2010-01-25,9.62,9.83,9.37,9.79,3233443,0
2010-01-26,9.75,10.37,9.62,10.29,4569698,0
2010-01-27,10.25,10.33,9.94,10.06,2430330,0
2010-01-28,10.12,10.5,10,10.37,2736019,0
2010-01-29,10.5,10.85,10.38,10.68,4703630,0
2010-02-01,10.76,10.78,10.47,10.63,1441267,0
2010-02-02,10.67,10.97,10.51,10.93,2048051,0
2010-02-03,10.73,10.87,10.56,10.62,1983612,0
2010-02-04,10.49,10.63,9.96,10.01,3110927,0
2010-02-05,10.06,10.31,9.85,10.19,2742574,0
2010-02-08,10.21,10.24,9.88,9.96,1307067,0
2010-02-09,10.15,10.45,10.07,10.28,2102388,0
2010-02-10,10.34,10.45,10.09,10.45,1219664,0
2010-02-11,10.46,10.74,10.29,10.66,1052469,0
2010-02-12,10.52,11.09,10.33,11.09,3544854,0
2010-02-16,11.15,11.24,10.89,11.2,3071523,0
2010-02-17,11.19,11.29,10.99,11.06,2191118,0
2010-02-18,10.91,11.16,10.71,10.72,2771056,0
2010-02-19,10.74,11.17,10.43,10.86,2687269,0
2010-02-22,10.87,10.97,10.6,10.71,1702467,0
2010-02-23,10.71,10.76,10.31,10.54,1767988,0
2010-02-24,10.55,10.75,10.48,10.51,949030,0
2010-02-25,10.32,10.6,10.2,10.58,1243198,0
2010-02-26,10.73,10.8,10.5,10.66,1191700,0
2010-03-01,10.71,11.5,10.67,11.5,3248191,0
2010-03-02,11.57,11.74,11.41,11.44,1838582,0
2010-03-03,11.5,11.65,11.27,11.43,1589847,0
2010-03-04,11.5,11.57,11.13,11.34,1368501,0
2010-03-05,11.48,11.6,11.34,11.6,2195419,0
2010-03-08,11.6,12.03,11.49,11.99,2247058,0
2010-03-09,11.99,12.62,11.77,12.59,4381709,0
2010-03-10,12.57,12.8,12.36,12.42,3493374,0
2010-03-11,12.42,13.25,12.42,13.07,3615248,0
2010-03-12,13.2,13.24,12.88,13,1936796,0
2010-03-15,13.01,13.05,12.72,12.98,1163643,0
2010-03-16,13.04,13.05,12.85,12.99,1349284,0
2010-03-17,13.05,13.44,12.85,13.38,2145720,0
2010-03-18,13.39,13.41,12.95,13.11,1720831,0
2010-03-19,13.19,13.27,12.66,12.66,3262130,0
2010-03-22,12.56,13.31,12.04,13.19,3749194,0
2010-03-23,13.37,14.32,13.27,14.15,5920759,0
2010-03-24,14.05,14.29,13.99,14.11,1850808,0
2010-03-25,14.23,14.44,13.91,13.92,1782187,0
2010-03-26,13.94,14.49,13.94,14.07,2001624,0
2010-03-29,14.11,14.28,14.01,14.06,1212450,0
2010-03-30,14.04,14.15,13.82,14.01,1520233,0
2010-03-31,13.89,14.22,13.88,13.93,979183,0
2010-04-01,14.09,14.56,14.07,14.3,1376522,0
2010-04-05,14.3,14.71,14.16,14.6,1739245,0
2010-04-06,14.55,14.71,14.4,14.54,1549326,0
2010-04-07,14.48,14.56,13.98,14.23,2970686,0
2010-04-08,14.23,14.64,14.03,14.59,1082425,0
2010-04-09,14.63,14.87,14.4,14.65,1438978,0
2010-04-12,14.74,14.98,14.6,14.78,1435744,0
2010-04-13,14.78,14.92,14.1,14.16,2342238,0
2010-04-14,14.2,14.45,13.94,14.41,2026445,0
2010-04-15,14.41,14.5,14.16,14.21,1382563,0
2010-04-16,14.16,14.3,13.51,13.85,1929574,0
2010-04-19,13.78,13.97,13.31,13.73,1816665,0
2010-04-20,13.76,14.03,13.51,13.99,1622464,0
2010-04-21,14.05,14.07,13.47,13.68,1384036,0
2010-04-22,13.49,13.72,13.03,13.69,1902497,0
2010-04-23,13.66,14.21,13.66,14.13,992290,0
2010-04-26,14.07,14.29,13.95,13.96,859326,0
2010-04-27,13.92,14.08,13.22,13.26,1986688,0
2010-04-28,13.29,13.57,13.21,13.23,1611450,0
2010-04-29,13.31,13.69,13.22,13.68,1998490,0
2010-04-30,13.64,13.84,13.25,13.44,1255287,0
2010-05-03,13.49,13.88,13.23,13.76,1838380,0
2010-05-04,13.5,13.58,12.9,13.07,3295848,0
2010-05-05,11.53,13.31,8.5,13.06,3701870,0
2010-05-06,13.8,13.82,10.13,12.14,5307445,0
2010-05-07,12.35,12.41,10.73,11.59,4512450,0
2010-05-10,12.22,13.17,12.22,13.1,2775991,0
2010-05-11,12.87,13.7,12.56,13.27,2559389,0
2010-05-12,13.31,14.26,13.24,14.19,2485396,0
2010-05-13,14.1,14.35,13.86,13.89,2444749,0
2010-05-14,13.85,13.87,13.16,13.49,2008729,0
2010-05-17,13.61,13.76,13.02,13.63,1860025,0
2010-05-18,13.76,14,13.21,13.34,2748577,0
2010-05-19,13.25,13.3,12.52,12.94,1999214,0
2010-05-20,12.52,12.6,11.99,12,2384252,0
2010-05-21,11.74,12.76,11.57,12.46,2573639,0
2010-05-24,12.4,12.8,12.25,12.4,1535024,0
2010-05-25,11.76,12.58,11.37,12.56,2288474,0
2010-05-26,12.66,13.08,12.26,12.38,3167056,0
2010-05-27,12.77,13.12,12.6,13.12,2039426,0
2010-05-28,13.11,13.32,12.73,12.89,1373734,0
2010-06-01,12.72,13.25,12.62,12.65,1377193,0
2010-06-02,12.63,13.28,12.63,13.28,2351126,0
2010-06-03,13.46,13.5,13.09,13.34,2477920,0
2010-06-04,12.9,13.11,12.65,12.9,2154725,0
2010-06-07,13.02,13.09,11.95,12,1707555,0
2010-06-08,12.03,12.3,11.45,11.82,2936622,0
2010-06-09,11.99,12.32,11.78,11.86,1679740,0
2010-06-10,12.1,12.69,12.09,12.69,1832687,0
2010-06-11,12.42,12.97,12.31,12.89,1753801,0
2010-06-14,12.99,13.28,12.5,13.05,1216402,0
2010-06-15,13.01,13.37,12.89,13.34,3116428,0
2010-06-16,13.13,13.49,13.04,13.27,950697,0
2010-06-17,13.15,13.4,13,13.25,844426,0
2010-06-18,13.33,13.39,13.11,13.17,2171354,0
2010-06-21,13.48,13.5,12.75,12.89,1138576,0
2010-06-22,12.91,13.13,12.04,12.06,2062280,0
2010-06-23,12.07,12.2,11.8,11.88,1273644,0
2010-06-24,11.74,11.97,11.5,11.66,1502492,0
2010-06-25,11.96,12.41,11.61,12.21,1810697,0
2010-06-28,12.28,12.31,11.8,11.82,892997,0
2010-06-29,11.55,11.6,11.09,11.24,1721085,0
2010-06-30,11.21,11.63,10.98,11.07,1558732,0
2010-07-01,11.05,11.05,10.21,10.56,3124735,0
2010-07-02,10.63,10.99,10.58,10.72,1303310,0
2010-07-06,10.95,11.22,10.7,10.76,2122698,0
2010-07-07,10.78,11.35,10.68,11.27,1744756,0
2010-07-08,11.42,11.57,11.16,11.56,1487271,0
2010-07-09,11.57,12.1,11.56,12.03,1153521,0
2010-07-12,12.01,12.16,11.67,11.7,880098,0
2010-07-13,11.94,12.34,11.68,12.26,1428377,0
2010-07-14,12.2,12.47,11.98,12.38,1009615,0
2010-07-15,12.38,12.49,12.18,12.42,1239733,0
2010-07-16,12.41,12.41,11.94,12.05,1991173,0
2010-07-19,12.14,12.26,11.8,11.96,780290,0
2010-07-20,11.75,12.21,11.54,12.16,1080758,0
2010-07-21,12.3,12.42,11.94,12.01,1305257,0
2010-07-22,12.25,12.42,12.09,12.16,1957545,0
2010-07-23,12.1,12.68,12,12.64,1275705,0
2010-07-26,12.61,13.39,12.61,13.17,1647496,0
2010-07-27,13.33,13.44,12.91,13.13,1064022,0
2010-07-28,13.03,13.17,12.6,12.79,1402310,0
2010-07-29,12.89,13.11,12.52,12.93,1119471,0
2010-07-30,12.66,13.25,12.66,13.02,1423667,0
2010-08-02,13.3,13.41,13.05,13.22,1909046,0
2010-08-03,13.13,13.49,13.02,13.36,1481544,0
2010-08-04,13.46,13.74,13.39,13.68,1946659,0
2010-08-05,13.69,13.97,13.43,13.74,1534343,0
2010-08-06,13.5,13.99,13.37,13.96,1829260,0
2010-08-09,13.99,14.16,13.89,14.14,1375354,0
2010-08-10,13.89,14.12,13.61,13.68,1792134,0
2010-08-11,13.46,13.48,13.03,13.12,1344377,0
2010-08-12,12.92,13.21,12.78,13.02,1348618,0
2010-08-13,13,13.22,12.88,12.98,1132328,0
2010-08-16,12.86,13.1,12.73,12.9,1373002,0
2010-08-17,13.12,13.45,12.92,13.04,1627620,0
2010-08-18,13.05,13.2,12.79,12.96,896506,0
2010-08-19,12.91,13.07,12.5,12.54,964713,0
2010-08-20,12.46,12.53,12.09,12.22,1677762,0
2010-08-23,12.3,12.45,11.99,12,1042832,0
2010-08-24,11.76,12.01,11.71,11.87,1712860,0
2010-08-25,11.76,12.18,11.71,12.14,1368141,0
2010-08-26,12.2,12.27,11.76,11.83,1047247,0
2010-08-27,12.07,12.64,11.76,12.62,1460202,0
2010-08-30,12.51,12.81,12.25,12.36,2499174,0
2010-08-31,12.31,12.77,12.19,12.51,2041558,0
2010-09-01,12.82,13.09,12.71,12.9,1741400,0
2010-09-02,12.98,13.29,12.8,13.25,1033573,0
2010-09-03,13.35,13.67,13.13,13.55,1976613,0
2010-09-07,13.44,13.49,12.96,13,1710467,0
2010-09-08,13.14,13.8,12.92,13.61,2567769,0
2010-09-09,13.78,13.91,13.37,13.72,1290964,0
2010-09-10,13.8,14.2,13.69,14.06,1431247,0
2010-09-13,14.38,14.47,13.8,13.92,2035839,0
2010-09-14,13.92,14.1,13.71,13.9,1254677,0
2010-09-15,13.78,14.07,13.65,14.02,868126,0
2010-09-16,14.2,14.21,13.82,14.03,1347158,0
2010-09-17,14.23,14.47,13.97,14.43,1907173,0
2010-09-20,14.44,15.1,13.9,14.94,1935391,0
2010-09-21,14.98,15.07,14.81,14.9,2903379,0
2010-09-22,14.83,15.04,14.52,14.53,1672133,0
2010-09-23,14.3,15.06,14.16,14.86,2189134,0
2010-09-24,15.05,15.24,14.95,15.11,1389794,0
2010-09-27,15.16,15.49,14.97,15.43,1889725,0
2010-09-28,15.44,15.96,15.22,15.92,2573796,0
2010-09-29,15.81,16,15.58,15.85,1854621,0
2010-09-30,15.91,16.05,15.73,15.99,2327519,0
2010-10-01,16.1,16.15,15.69,15.79,1555796,0
2010-10-04,15.7,15.98,15.57,15.94,1467370,0
2010-10-05,16.1,16.85,16,16.79,3338390,0
2010-10-06,16.84,16.96,16.25,16.52,2131429,0
2010-10-07,16.61,16.78,16.26,16.51,882202,0
2010-10-08,16.47,16.93,16.34,16.76,1339872,0
2010-10-11,16.79,17,16.71,16.89,928229,0
2010-10-12,16.84,17.22,16.66,17.17,1222099,0
2010-10-13,17.4,17.4,16.81,16.82,1582039,0
2010-10-14,16.92,17.28,16.71,16.96,1389365,0
2010-10-15,17.21,17.24,16.75,16.96,1823752,0
2010-10-18,17.03,17.2,16.98,17.11,790067,0
2010-10-19,16.85,17.48,16.75,16.97,1499130,0
2010-10-20,17,17.12,16.87,17.03,2055751,0
2010-10-21,17.16,17.25,16.47,16.62,1915995,0
2010-10-22,16.58,17.06,16.41,16.94,1126976,0
2010-10-25,17.07,17.38,16.68,16.71,1425538,0
2010-10-26,16.54,17.15,16.5,16.77,2563087,0
2010-10-27,16.71,17.01,16.44,16.96,1064936,0
2010-10-28,17.07,17.19,16.43,16.6,1226234,0
2010-10-29,16.57,17.15,16.52,16.66,1136946,0
2010-11-01,16.83,16.93,16.35,16.65,976746,0
2010-11-02,16.76,16.76,15.61,15.92,3147069,0
2010-11-03,15.86,16.27,15.77,16.21,2331745,0
2010-11-04,16.5,16.77,15.95,16.13,2591349,0
2010-11-05,16.11,16.29,16,16.12,967563,0
2010-11-08,16.1,16.32,15.85,16,3007739,0
2010-11-09,16.11,16.56,15.79,16.08,2718832,0
2010-11-10,16.01,16.37,15.96,16.29,2966762,0
2010-11-11,16.28,16.54,16.03,16.35,1242157,0
2010-11-12,16.15,16.42,15.94,16.07,1293244,0
2010-11-15,16.18,16.25,15.98,16.12,836815,0
2010-11-16,15.91,16.12,15.74,15.76,1627677,0
2010-11-17,15.85,16.34,15.69,15.71,1057751,0
2010-11-18,15.9,15.92,15.33,15.35,2725324,0
2010-11-19,15.36,15.51,15.19,15.4,1224000,0
2010-11-22,15.4,15.65,15.1,15.27,1588156,0
2010-11-23,15.13,15.2,14.87,14.98,1092878,0
2010-11-24,15.04,15.42,15,15.26,777337,0
2010-11-26,15.1,15.23,14.98,15.08,222290,0
2010-11-29,14.97,15.09,14.82,14.99,816398,0
2010-11-30,14.87,14.94,14.51,14.51,2098626,0
2010-12-01,14.81,15.08,14.58,15.08,1439103,0
2010-12-02,15.16,16.02,15.07,15.88,2589898,0
2010-12-03,15.83,15.96,15.6,15.65,816007,0
2010-12-06,15.65,16,15.41,15.9,1442227,0
2010-12-07,16.05,16.19,15.95,16.05,1488649,0
2010-12-08,16.08,16.1,15.56,15.79,1514372,0
2010-12-09,15.96,16.01,15.64,15.7,1523393,0
2010-12-10,15.68,15.84,15.39,15.51,1225514,0
2010-12-13,15.49,15.63,15.24,15.24,1634897,0
2010-12-14,15.28,15.33,15.11,15.21,1205788,0
2010-12-15,15.39,15.65,14.9,15.2,1320496,0
2010-12-16,15.28,15.56,15.24,15.37,1402463,0
2010-12-17,15.33,15.4,15.02,15.02,1350912,0
2010-12-20,15.27,15.46,14.94,15.18,1163508,0
2010-12-21,15.93,16.84,15.7,16.43,8990648,0
2010-12-22,16.5,17.35,16.5,17.01,3228560,0
2010-12-23,17.08,17.18,16.88,17,1352334,0
2010-12-27,16.78,17.01,16.71,16.82,502043,0
2010-12-28,16.8,17.03,16.75,16.79,1192225,0
2010-12-29,16.77,16.94,16.75,16.75,788026,0
2010-12-30,16.73,16.88,16.73,16.77,692237,0
2010-12-31,16.79,16.84,16.56,16.56,1029205,0
2011-01-03,16.56,16.72,16.34,16.52,2968903,0
2011-01-04,16.53,16.65,16.3,16.55,4239509,0
2011-01-05,16.53,16.53,16.12,16.37,2553842,0
2011-01-06,16.37,16.5,16.15,16.38,1614043,0
2011-01-07,16.41,16.52,16.18,16.35,3722772,0
2011-01-10,16.35,16.35,15.45,15.65,2508942,0
2011-01-11,15.68,15.74,15.42,15.67,2139528,0
2011-01-12,15.77,15.97,15.31,15.97,2495123,0
2011-01-13,15.89,16.03,15.65,15.96,1443821,0
2011-01-14,15.93,16.11,15.88,16.09,1103775,0
2011-01-18,16.13,16.13,15.55,15.57,1640797,0
2011-01-19,15.53,15.53,14.7,15.24,3122740,0
2011-01-20,15.07,15.33,14.72,15.24,1704469,0
2011-01-21,15.24,15.24,14.54,14.73,1901895,0
2011-01-24,14.73,14.75,14.4,14.42,1731242,0
2011-01-25,14.38,14.76,14.33,14.72,1545752,0
2011-01-26,14.74,15.3,14.74,15.09,1936861,0
2011-01-27,15.12,15.3,15,15.29,1241255,0
2011-01-28,15.22,15.22,14.64,14.65,1318096,0
2011-01-31,14.77,15.02,14.56,14.74,1454384,0
2011-02-01,14.92,14.93,14.53,14.55,1335760,0
2011-02-02,14.46,14.96,14.46,14.77,926873,0
2011-02-03,14.74,14.96,14.48,14.82,697376,0
2011-02-04,14.84,14.97,14.68,14.96,553058,0
2011-02-07,15.04,15.35,14.73,14.74,1315566,0
2011-02-08,14.76,14.99,14.76,14.94,404639,0
2011-02-09,14.87,14.93,14.54,14.66,1090383,0
2011-02-10,14.5,14.87,14.29,14.68,1266651,0
2011-02-11,14.66,14.78,14.62,14.69,606842,0
2011-02-14,14.75,14.78,14.59,14.59,716465,0
2011-02-15,14.6,14.83,14.42,14.57,1202102,0
2011-02-16,14.66,14.69,14.6,14.67,607797,0
2011-02-18,14.21,14.26,14,14.13,917358,0
2011-02-22,14.1,14.12,13.55,13.73,1504623,0
2011-02-23,13.72,13.87,13.4,13.46,1016169,0
2011-02-24,13.43,13.64,13.28,13.52,935418,0
2011-02-25,13.52,13.91,13.49,13.91,980375,0
2011-02-28,13.91,13.99,13.51,13.68,1107568,0
2011-03-01,13.74,13.82,13.31,13.51,1057980,0
2011-03-02,13.44,13.71,13.32,13.61,550400,0
2011-03-03,13.71,14.04,13.6,13.94,514517,0
2011-03-04,13.9,14.22,13.85,14.03,607657,0
2011-03-07,14.02,14.09,13.75,13.83,958535,0
2011-03-08,13.85,14.18,13.49,14.18,693633,0
2011-03-09,14.21,14.21,13.5,13.53,797999,0
2011-03-10,13.35,13.59,13.17,13.5,1208410,0
2011-03-11,13.44,13.61,13.27,13.49,819563,0
2011-03-14,13.3,13.55,13.16,13.37,539358,0
2011-03-15,13.3,14.02,13.19,13.88,1655610,0
2011-03-16,14.11,14.51,13.91,14.04,1716057,0
2011-03-17,14.19,14.19,13.91,14.06,766297,0
2011-03-18,14.17,14.87,14.01,14.29,2115076,0
2011-03-21,14.5,14.57,13.92,14.02,775409,0
2011-03-22,14.02,14.1,13.86,14.01,372294,0
2011-03-23,14.01,14.11,13.82,14.11,625825,0
2011-03-24,14.16,14.78,14.04,14.77,960504,0
2011-03-25,14.82,14.97,14.52,14.53,597714,0
2011-03-28,14.53,14.84,14.53,14.65,543194,0
2011-03-29,14.74,14.99,14.64,14.85,617132,0
2011-03-30,14.93,15.34,14.79,15.24,858827,0
2011-03-31,15.29,15.85,15.17,15.85,2041206,0
2011-04-01,15.9,16,15.63,15.85,1119435,0
2011-04-04,15.91,16.19,15.67,16.13,928979,0
2011-04-05,15.66,16.49,15.66,16.45,2703621,0
2011-04-06,16.42,16.55,16.29,16.42,1099386,0
2011-04-07,16.31,16.63,16.22,16.46,1900754,0
2011-04-08,17.06,17.24,16.7,17.23,2375352,0
2011-04-11,17.2,17.59,17.14,17.43,1586211,0
2011-04-12,17.33,17.67,16.77,17.47,990283,0
2011-04-13,17.49,17.67,17.36,17.51,1448128,0
2011-04-14,17.41,17.8,17.34,17.55,1135498,0
2011-04-15,17.49,18.15,17.44,17.98,1417790,0
2011-04-18,17.8,18.06,17.39,17.66,1112755,0
2011-04-19,17.77,17.8,16.83,17.15,1345372,0
2011-04-20,17.15,17.67,17.15,17.45,762057,0
2011-04-21,17.66,17.76,16.94,17.72,1572539,0
2011-04-25,17.89,17.89,16.91,17.29,882650,0
2011-04-26,17.18,17.78,17.05,17.72,980681,0
2011-04-27,17.75,18.25,17.65,18.23,1222698,0
2011-04-28,18.1,18.77,18.03,18.71,1590528,0
2011-04-29,18.77,18.8,18.29,18.48,2022107,0
2011-05-02,18.49,18.8,18.23,18.26,1821289,0
2011-05-03,18.45,21.15,18.09,20.43,5773774,0
2011-05-04,20.46,20.49,19.23,19.35,2383825,0
2011-05-05,19.34,19.55,18.94,19.06,1766816,0
2011-05-06,19.36,19.92,19.18,19.8,1387393,0
2011-05-09,19.74,20.29,19.6,20.21,1649803,0
2011-05-10,20.22,20.81,19.99,20.76,1929179,0
2011-05-11,20.62,20.76,19.78,20,1072163,0
2011-05-12,20.07,20.5,19.9,20.5,891045,0
2011-05-13,20.45,20.5,19.67,19.77,1153415,0
2011-05-16,19.7,19.97,19.5,19.69,1737208,0
2011-05-17,19.41,19.67,19.18,19.32,1546350,0
2011-05-18,19.35,19.54,19.2,19.31,1369889,0
2011-05-19,19.8,19.92,18.91,18.95,2079261,0
2011-05-20,18.94,19.13,18.59,18.97,1452823,0
2011-05-23,18.6,18.6,18.09,18.18,1218106,0
2011-05-24,18.28,18.45,17.75,17.84,1495016,0
2011-05-25,17.82,18.2,17.7,17.99,1361475,0
2011-05-26,17.86,17.9,17.38,17.48,2072584,0
2011-05-27,17.6,18,17.5,17.92,1882086,0
2011-05-31,17.97,18.21,17.57,17.73,2125712,0
2011-06-01,17.68,17.68,16.9,16.94,3060692,0
2011-06-02,16.89,17.19,16.51,16.86,1725935,0
2011-06-03,16.57,16.83,16.27,16.51,2042611,0
2011-06-06,16.82,17.26,16.6,16.9,3436823,0
2011-06-07,17.15,17.51,16.97,17,1929191,0
2011-06-08,16.89,17.23,16.81,17.21,1926706,0
2011-06-09,17.2,18.22,16.99,18.16,3079405,0
2011-06-10,18.14,18.42,17.52,17.57,2272116,0
2011-06-13,17.6,17.94,17.23,17.45,1367105,0
2011-06-14,17.66,17.88,17.55,17.59,1140888,0
2011-06-15,17.27,18.53,17.27,17.76,2980797,0
2011-06-16,17.95,18.12,17.48,17.81,1127295,0
2011-06-17,17.91,18.15,17.65,17.93,2186945,0
2011-06-20,17.82,18.38,17.76,18.25,1171777,0
2011-06-21,18.32,18.88,18.04,18.71,7997597,0
2011-06-22,18.57,18.94,18.39,18.39,824932,0
2011-06-23,18.24,18.51,17.79,18.46,1509399,0
2011-06-24,18.51,18.58,18.11,18.37,1072461,0
2011-06-27,18.35,18.65,18.21,18.58,746410,0
2011-06-28,18.57,18.89,17.89,18.87,1430835,0
2011-06-29,18.94,19.12,18.47,19.1,1566154,0
2011-06-30,19.08,19.3,18.91,18.94,915730,0
2011-07-01,19,19.3,18.83,19.26,924906,0
2011-07-05,19.1,19.57,19.1,19.46,661272,0
2011-07-06,19.4,19.63,19.24,19.48,539237,0
2011-07-07,19.67,19.85,19.52,19.82,826132,0
2011-07-08,19.51,19.86,19.47,19.82,756824,0
2011-07-11,19.57,19.87,19.35,19.56,1205762,0
2011-07-12,19.43,19.78,19.15,19.53,1347408,0
2011-07-13,19.44,20.18,19.44,19.58,1422677,0
2011-07-14,19.65,20.36,19.55,20.1,1675951,0
2011-07-15,20.06,20.15,19.7,20.07,1314447,0
2011-07-18,20.1,20.17,19.19,19.44,1353951,0
2011-07-19,19.63,19.98,19.48,19.72,814332,0
2011-07-20,19.81,19.82,19.26,19.43,395773,0
2011-07-21,19.4,19.77,19.23,19.56,660525,0
2011-07-22,19.59,19.74,19.46,19.63,455930,0
2011-07-25,19.35,19.46,18.51,18.55,3690316,0
2011-07-26,18.6,18.73,18.23,18.3,1098020,0
2011-07-27,18.17,18.24,17.36,17.44,2101170,0
2011-07-28,17,17.83,16.89,17.42,2009054,0
2011-07-29,17.19,17.65,16.89,17.44,1503253,0
2011-08-01,17.53,17.63,16.46,16.6,1697338,0
2011-08-02,16.45,16.82,16.22,16.24,1619475,0
2011-08-03,16.34,16.45,15.4,15.97,1744064,0
2011-08-04,15.5,15.5,14.56,14.58,2499137,0
2011-08-05,14.78,15.3,14.01,14.3,3530122,0
2011-08-08,13.78,13.95,12.58,13.18,3202744,0
2011-08-09,13.33,14.02,12.73,14,4708277,0
2011-08-10,13.84,14.01,12.78,13.2,2522690,0
2011-08-11,13.3,14.05,13.03,13.73,1596537,0
2011-08-12,13.8,14.89,13.62,14.83,2605272,0
2011-08-15,14.99,15.87,14.99,15.7,1447559,0
2011-08-16,15.37,16.01,15.19,15.69,1909571,0
2011-08-17,15.71,16.09,15.19,15.56,1374158,0
2011-08-18,14.98,15.19,14.13,14.67,1901625,0
2011-08-19,14.21,14.92,14.05,14.48,2486197,0
2011-08-22,14.79,14.79,13.56,13.83,1565051,0
2011-08-23,13.95,14.6,13.5,14.6,1283641,0
2011-08-24,14.63,15,14.23,14.82,1199064,0
2011-08-25,14.91,14.98,14.28,14.36,894083,0
2011-08-26,14.21,14.72,13.84,14.68,947458,0
2011-08-29,14.94,15.33,14.84,15.31,670619,0
2011-08-30,15.09,15.84,15,15.58,1358068,0
2011-08-31,15.71,16.18,15.61,16.07,1137144,0
2011-09-01,16.15,16.5,15.04,15.08,1760031,0
2011-09-02,14.82,15.19,14.6,14.64,655989,0
2011-09-06,14.19,14.66,14.05,14.62,1420815,0
2011-09-07,14.89,15.54,14.73,15.53,1701901,0
2011-09-08,15.34,15.77,15.19,15.54,1371584,0
2011-09-09,15.41,15.65,15.03,15.3,1617415,0
2011-09-12,15,15.53,14.84,15.22,1420431,0
2011-09-13,15.26,15.47,14.95,15.25,1138711,0
2011-09-14,15.36,15.44,14.89,15.07,1366297,0
2011-09-15,15.2,15.23,14.83,14.95,2000029,0
2011-09-16,14.96,15.1,14.52,14.66,1363101,0
2011-09-19,14.58,14.77,14.22,14.51,611655,0
2011-09-20,14.55,14.78,14.2,14.25,1016718,0
2011-09-21,14.21,14.71,13.77,13.8,1155364,0
2011-09-22,13.31,13.75,13.08,13.26,1635302,0
2011-09-23,13.17,13.88,13,13.82,1985436,0
2011-09-26,13.88,14.54,13.87,14.43,1748618,0
2011-09-27,14.76,15.28,14.53,14.91,1959804,0
2011-09-28,14.98,15.11,14.1,14.1,1267636,0
2011-09-29,14.38,14.45,13.67,14.16,1422492,0
2011-09-30,13.69,14.54,13.69,13.97,1471382,0
2011-10-03,14.06,14.41,13.5,13.5,1659209,0
2011-10-04,13.62,14.56,13.5,14.49,3165168,0
2011-10-05,14.54,15.2,14.27,15.17,1110546,0
2011-10-06,15.15,16.01,15.03,16,1565941,0
2011-10-07,15.94,15.99,15.54,15.65,953320,0
2011-10-10,15.96,16.33,15.82,16.29,960850,0
2011-10-11,16.09,16.46,15.87,16.3,623232,0
2011-10-12,16.34,16.42,15.94,16.07,1247169,0
2011-10-13,15.69,15.69,14.75,14.98,3867084,0
2011-10-14,15.11,15.61,14.32,14.73,4746235,0
2011-10-17,14.71,14.71,14.02,14.02,1937172,0
2011-10-18,14.22,14.32,13.86,14.2,1788950,0
2011-10-19,14.22,14.22,13.67,13.72,859454,0
2011-10-20,13.87,13.87,13.32,13.54,1454392,0
2011-10-21,13.88,14.14,13.77,14.1,1593308,0
2011-10-24,14.18,14.68,14.15,14.67,893090,0
2011-10-25,14.59,14.65,14.22,14.25,978510,0
2011-10-26,14.43,14.65,14,14.41,1014694,0
2011-10-27,14.94,15.49,14.53,14.7,1636692,0
2011-10-28,14.59,14.91,14.51,14.54,984490,0
2011-10-31,14.3,14.45,13.75,13.77,1490181,0
2011-11-01,13.67,13.93,13.41,13.49,2549474,0
2011-11-02,13.73,13.75,13.07,13.43,1774387,0
2011-11-03,13.64,13.66,13.01,13.45,1662937,0
2011-11-04,13.6,13.65,13.27,13.32,912215,0
2011-11-07,13.43,13.49,12.76,13.21,2247427,0
2011-11-08,13.37,13.51,13.1,13.48,1342210,0
2011-11-09,13.11,13.39,12.74,12.8,1490816,0
2011-11-10,13.02,13.14,12.62,12.79,1498338,0
2011-11-11,12.86,12.94,12.32,12.54,2551062,0
2011-11-14,12.54,12.82,12.52,12.67,1247901,0
2011-11-15,12.61,12.83,12.5,12.6,702536,0
2011-11-16,12.51,14.72,12.35,12.94,9270091,0
2011-11-17,13.23,13.74,12.52,12.54,6067283,0
2011-11-18,12.67,12.98,12.02,12.21,6822559,0
2011-11-21,12.08,12.21,11.92,12.08,3166136,0
2011-11-22,12.1,12.68,12.06,12.29,2223205,0
2011-11-23,12.24,12.32,11.8,11.8,1190679,0
2011-11-25,11.76,11.9,11.76,11.78,478829,0
2011-11-28,12.2,12.51,12.05,12.15,2316139,0
2011-11-29,12.08,12.36,11.91,12.36,3720673,0
2011-11-30,12.74,13.77,12.5,13.77,3774838,0
2011-12-01,13.76,14.44,13.73,14.44,2832455,0
2011-12-02,14.75,14.75,14.04,14.24,1862766,0
2011-12-05,13.83,14,13.75,13.96,4281221,0
2011-12-06,13.91,14.06,13.47,13.5,1744709,0
2011-12-07,13.52,13.6,13.06,13.3,1251956,0
2011-12-08,13.64,13.64,13.22,13.4,1174366,0
2011-12-09,13.42,13.74,13.17,13.6,1573374,0
2011-12-12,13.48,14.64,13.43,14.3,2613679,0
2011-12-13,14.55,14.63,13.52,13.62,2052790,0
2011-12-14,13.6,13.75,13.15,13.2,1695460,0
2011-12-15,13.36,13.57,12.87,13.42,1902485,0
2011-12-16,13.45,14.05,13.35,13.77,2452237,0
2011-12-19,13.84,14.17,13.67,13.8,1571545,0
2011-12-20,14.19,14.47,14.06,14.42,1917501,0
2011-12-21,14.36,15.19,14.33,14.86,1963553,0
2011-12-22,14.99,14.99,14.71,14.78,730314,0
2011-12-23,14.76,14.93,14.5,14.82,633841,0
2011-12-27,14.76,15.14,14.59,15.14,595031,0
2011-12-28,15.08,15.3,14.89,15.07,1325058,0
2011-12-29,15.1,15.29,14.9,14.99,837682,0
2011-12-30,14.98,15.17,14.93,15.01,659912,0
2012-01-03,15.05,15.46,14.98,14.99,1052743,0
2012-01-04,14.87,15.17,14.74,14.78,1219013,0
2012-01-05,14.72,15.58,14.72,15.45,1507467,0
2012-01-06,15.45,16.38,15.44,16.3,2159402,0
2012-01-09,16.3,16.75,16.2,16.27,1764026,0
2012-01-10,16.5,16.7,15.78,16.06,2187372,0
2012-01-11,16,16.24,15.71,16.17,2905788,0
2012-01-12,16.17,16.43,15.58,16.42,1731739,0
2012-01-13,16.19,16.88,16.15,16.87,1294390,0
2012-01-17,16.99,17.22,16.77,16.95,1741558,0
2012-01-18,17.3,17.71,17.08,17.57,2109553,0
2012-01-19,17.63,18,17.63,17.79,2380227,0
2012-01-20,17.87,17.94,17.19,17.28,1288721,0
2012-01-23,17.99,18.29,17.41,17.44,3018352,0
2012-01-24,17.6,18.31,17.34,18.29,2841239,0
2012-01-25,18.34,18.88,18.05,18.56,2554010,0
2012-01-26,18.8,19,18.02,18.2,3329958,0
2012-01-27,18.19,18.45,17.92,17.92,2195099,0
2012-01-30,17.82,17.94,17.4,17.53,1668686,0
2012-01-31,17.58,17.85,17.33,17.7,1631836,0
2012-02-01,17.88,18.04,17.7,17.99,1660541,0
2012-02-02,18.04,18.43,17.78,18.07,1098529,0
2012-02-03,18.13,18.34,17.51,17.66,1694223,0
2012-02-06,17.96,18.12,17.21,18,1647349,0
2012-02-07,18.2,18.2,17.7,17.96,1643310,0
2012-02-08,17.89,17.99,16.92,17.42,1728529,0
2012-02-09,17.39,17.52,17.04,17.22,1294988,0
2012-02-10,17.11,17.3,16.9,16.96,993932,0
2012-02-13,17.23,18.34,17.08,18.31,2161561,0
2012-02-14,18.88,18.88,18.04,18.27,2893167,0
2012-02-15,18.36,18.36,17.12,17.26,3162540,0
2012-02-16,16.82,18.12,16.8,18.02,2801274,0
2012-02-17,17.83,17.98,17.27,17.57,1396637,0
2012-02-21,17.61,17.74,16.91,16.91,1247295,0
2012-02-22,16.89,17.1,16.33,16.97,1178575,0
2012-02-23,17.02,17.47,16.85,17.19,873494,0
2012-02-24,17.22,17.45,16.75,16.94,1171056,0
2012-02-27,16.8,16.81,16.37,16.7,1820549,0
2012-02-28,16.78,17.43,16.74,16.82,1634786,0
2012-02-29,16.8,17.4,16.8,16.96,1119335,0
2012-03-01,17.11,17.84,16.85,17.73,1762692,0
2012-03-02,17.86,17.86,17.2,17.53,1352803,0
2012-03-05,17.41,17.72,17.21,17.47,976959,0
2012-03-06,17.31,17.48,16.63,16.74,1225942,0
2012-03-07,16.84,16.97,16.32,16.34,1177375,0
2012-03-08,16.61,17.15,16.32,17.05,1539815,0
2012-03-09,17.06,17.24,16.83,17.16,965700,0
2012-03-12,17.12,17.29,16.5,16.56,537683,0
2012-03-13,16.65,16.91,16.52,16.8,673267,0
2012-03-14,16.73,17.15,16.48,16.55,673890,0
2012-03-15,16.55,17.58,16.55,17.46,1270872,0
2012-03-16,17.52,18.2,17.43,18.08,2889205,0
2012-03-19,17.97,18.72,17.91,18.56,1621562,0
2012-03-20,18.44,18.57,18.1,18.17,788015,0
2012-03-21,18.16,18.8,18.12,18.53,1653879,0
2012-03-22,18.32,19.58,18.13,19.55,1949168,0
2012-03-23,19.48,19.94,19.34,19.8,2301755,0
2012-03-26,19.79,19.98,19.58,19.94,1324720,0
2012-03-27,19.82,20,19.64,19.65,882293,0
2012-03-28,19.76,19.99,19.22,19.53,815448,0
2012-03-29,19.37,19.98,19.2,19.87,1166918,0
2012-03-30,20.24,20.6,19.26,19.3,1848488,0
2012-04-02,19.29,19.79,18.91,19.73,1021534,0
2012-04-03,19.71,19.87,19.29,19.42,707105,0
2012-04-04,19.22,19.27,18.92,18.98,601791,0
2012-04-05,18.99,19.8,18.93,19.54,544586,0
2012-04-09,19.22,19.25,18.82,18.97,583094,0
2012-04-10,18.88,18.97,17.52,17.7,1659303,0
2012-04-11,17.86,18.39,17.75,18.01,991207,0
2012-04-12,18,18.18,17.8,18.11,662081,0
2012-04-13,17.99,18,17.53,17.65,1064376,0
2012-04-16,17.67,17.86,17.08,17.35,1051145,0
2012-04-17,17.9,18.14,17.41,17.97,1029419,0
2012-04-18,17.89,18.15,17.71,17.83,573734,0
2012-04-19,17.89,19.28,17.89,18.88,1694101,0
2012-04-20,19.14,19.5,18.93,19.43,1642801,0
2012-04-23,19.14,19.19,18.35,18.56,1359870,0
2012-04-24,18.61,19.02,18.31,18.77,1118502,0
2012-04-25,18.95,19.77,18.66,19.4,1568101,0
2012-04-26,20.75,21.96,20,21.93,6362771,0
2012-04-27,21.5,23.01,21.27,22.94,3736564,0
2012-04-30,22.85,23.15,22.54,22.66,5816404,0
2012-05-01,22.7,22.95,22.35,22.59,1633611,0
2012-05-02,22.54,23.18,22.27,22.99,1181395,0
2012-05-03,22.98,23.23,22.43,22.53,1798942,0
2012-05-04,22.46,22.81,22.23,22.38,1249795,0
2012-05-07,22.29,22.85,22.26,22.48,1216188,0
2012-05-08,22.25,22.79,22,22.59,1486319,0
2012-05-09,22.21,22.72,21.74,22.39,1747102,0
2012-05-10,22.5,23.4,22.45,23.02,1887691,0
2012-05-11,23.49,24.3,23.02,23.34,1840708,0
2012-05-14,23.08,23.44,22.88,23.02,1130094,0
2012-05-15,22.99,23.31,22.53,22.75,1072705,0
2012-05-16,22.93,23.73,22.78,23.7,2094895,0
2012-05-17,23.66,23.85,22,22.07,1782736,0
2012-05-18,22.06,22.33,21.43,21.75,1470992,0
2012-05-21,21.9,23.37,21.64,23.24,1462722,0
2012-05-22,23.17,23.65,22.6,22.84,1097980,0
2012-05-23,22.66,22.76,22.05,22.57,1248648,0
2012-05-24,22.84,22.84,22.19,22.66,1445425,0
2012-05-25,22.58,22.81,22.05,22.41,1076448,0
2012-05-29,22.68,23.09,22.26,22.38,1248252,0
2012-05-30,22.09,22.34,21.68,22.05,1729333,0
2012-05-31,22.16,22.27,20.85,21.31,1849012,0
2012-06-01,20.98,21.09,20.5,20.52,1064118,0
2012-06-04,20.76,21.24,20.25,20.83,1067074,0
2012-06-05,20.78,22.14,20.68,21.74,1615535,0
2012-06-06,22.3,23.29,22.13,23.21,2524532,0
2012-06-07,23.58,23.62,22.9,23.2,1607294,0
2012-06-08,23.13,23.2,22.42,22.78,3243375,0
2012-06-11,23.11,23.19,21.99,22.01,1576637,0
2012-06-12,22.13,22.21,21.53,21.98,2057128,0
2012-06-13,21.88,22.04,21.35,21.44,1348561,0
2012-06-14,21.54,22.04,21.12,21.99,1321814,0
2012-06-15,22.04,22.69,21.8,22.65,2080127,0
2012-06-18,22.37,23.1,22.37,22.87,1102628,0
2012-06-19,22.93,23.96,22.9,23.56,1687855,0
2012-06-20,23.36,23.61,22.71,23.01,1238777,0
2012-06-21,23,23.47,22.47,22.79,2302328,0
2012-06-22,23.03,23.82,22.92,23.34,9644891,0
2012-06-25,23.1,23.37,22.62,22.77,896521,0
2012-06-26,22.75,23.09,22.2,22.61,1079684,0
2012-06-27,22.6,23.26,22.47,23.15,1394848,0
2012-06-28,23.01,23.32,22,22.35,1143926,0
2012-06-29,22.94,23.07,22.44,22.7,743225,0
2012-07-02,22.76,25.09,22.65,24.84,2356605,0
2012-07-03,24.81,24.88,24.33,24.65,867384,0
2012-07-05,24.56,25.54,24.56,25.15,1500219,0
2012-07-06,24.98,25.41,24.8,25.32,956612,0
2012-07-09,25.22,26.14,25.22,25.84,2994335,0
2012-07-10,25.85,26.3,25.53,25.7,1320522,0
2012-07-11,25.36,25.5,23.96,24.39,1691044,0
2012-07-12,24.3,25.79,24.21,25.6,1514320,0
2012-07-13,25.74,25.75,25.28,25.47,949678,0
2012-07-16,25.5,25.77,25.19,25.48,968800,0
2012-07-17,25.73,25.74,25.23,25.5,863653,0
2012-07-18,25.42,25.965,25.13,25.4,1146812,0
2012-07-19,25.47,25.47,24.65,25.11,543054,0
2012-07-20,25.02,25.12,24.36,24.55,945964,0
2012-07-23,24.29,24.49,23.85,24.13,690491,0
2012-07-24,24.38,24.51,23.74,23.905,569225,0
2012-07-25,24.1,24.5,23.67,24.09,824691,0
2012-07-26,24.4,25.33,24.4,24.88,1015724,0
2012-07-27,25,25.76,24.94,25.6,1171675,0
2012-07-30,25.56,25.89,25.34,25.52,1259634,0
2012-07-31,25.5,25.85,24.945,24.99,1503600,0
2012-08-01,25.16,26.15,24.8,24.92,2812751,0
2012-08-02,20.29,20.7,17.75,19.57,11257495,0
2012-08-03,19.66,20.02,18.43,18.48,5985790,0
2012-08-06,18.47,18.82,17.98,18.3,4229967,0
2012-08-07,18.31,18.58,18.12,18.15,2011668,0
2012-08-08,18.15,18.32,17.47,17.6,2686164,0
2012-08-09,17.61,17.996,17.61,17.77,1829194,0
2012-08-10,17.75,18.31,17.701,18.21,2304239,0
2012-08-13,18.12,18.31,17.83,18.19,1448045,0
2012-08-14,18.26,18.48,18.22,18.25,1620264,0
2012-08-15,18.22,18.52,18.14,18.5,854803,0
2012-08-16,18.51,19.03,18.31,18.77,1390071,0
2012-08-17,18.79,18.95,18.569,18.94,1028885,0
2012-08-20,18.86,18.92,18.255,18.78,1206250,0
2012-08-21,18.8,19.48,18.77,19.3,1476249,0
2012-08-22,19.24,19.42,19.15,19.34,779355,0
2012-08-23,19.36,19.98,19.33,19.9,1435304,0
2012-08-24,19.87,20.11,19.87,20.04,1014797,0
2012-08-27,20.12,20.53,19.91,20.29,1088948,0
2012-08-28,20.25,20.439,20.15,20.22,1157006,0
2012-08-29,20.3,20.43,20.09,20.2,1066427,0
2012-08-30,19.57,19.98,19.51,19.92,1858050,0
2012-08-31,19.98,20.13,19.81,20.01,580897,0
2012-09-04,20.01,20.04,19.89,20.01,1333572,0
2012-09-05,20,20.03,19.36,19.41,1922487,0
2012-09-06,19.45,19.75,19.43,19.61,1318507,0
2012-09-07,19.65,19.66,18.23,18.33,2768570,0
2012-09-10,18.34,18.37,17.63,17.89,2869647,0
2012-09-11,17.79,18.22,17.64,17.93,1763096,0
2012-09-12,18,18.345,17.98,18.17,1756322,0
2012-09-13,18.15,18.2,17.282,17.38,2880166,0
2012-09-14,17.4,17.96,17.35,17.88,1822445,0
2012-09-17,17.83,18.03,17.72,17.97,966000,0
2012-09-18,18,18.36,18,18.29,1140260,0
2012-09-19,18.32,18.98,18.28,18.95,1709714,0
2012-09-20,18.88,19.27,18.83,19.23,1344219,0
2012-09-21,19.31,20,19.25,19.95,2671080,0
2012-09-24,19.75,19.78,18.56,18.61,1502483,0
2012-09-25,18.59,18.72,17.67,17.72,2138256,0
2012-09-26,17.72,17.97,17.32,17.76,1102106,0
2012-09-27,17.85,17.94,17.68,17.77,1249101,0
2012-09-28,17.75,18.13,17.71,18.05,1055074,0
2012-10-01,18.13,18.21,17.8,17.9,1129574,0
2012-10-02,17.9,18.41,17.9,18.37,1031637,0
2012-10-03,18.36,18.41,17.968,18.13,974156,0
2012-10-04,18.14,18.26,17.95,18.05,813323,0
2012-10-05,18.08,18.39,17.942,18.36,1006450,0
2012-10-08,18.21,18.63,18.14,18.46,621261,0
2012-10-09,18.46,18.53,18.07,18.12,742315,0
2012-10-10,18.09,18.13,17.16,17.26,1073041,0
2012-10-11,17.42,17.61,16.81,17.13,1996698,0
2012-10-12,17.1,17.22,16.62,16.75,1455936,0
2012-10-15,16.81,17.185,16.75,17.13,1184396,0
2012-10-16,17.16,17.67,17,17.62,756579,0
2012-10-17,17.59,18.14,17.59,18.05,779341,0
2012-10-18,18.05,18.27,17.73,17.76,869504,0
2012-10-19,17.73,17.73,17.06,17.22,1385935,0
2012-10-22,17.22,17.27,16.6,16.62,841000,0
2012-10-23,16.65,16.66,15.89,16.17,3456692,0
2012-10-24,16.25,16.63,16.2,16.35,861268,0
2012-10-25,16.48,16.55,16.34,16.45,728091,0
2012-10-26,16.49,16.57,16,16.18,1174305,0
2012-10-31,16.2,16.46,15.43,15.96,2455276,0
2012-11-01,15.9,17.65,15.9,17.61,2933573,0
2012-11-02,17.47,17.81,16.975,17.04,1950958,0
2012-11-05,17.09,17.55,17.04,17.5,1196988,0
2012-11-06,17.48,17.8,17.41,17.71,1097640,0
2012-11-07,18.16,18.19,16.8,16.9,2110862,0
2012-11-08,16.9,16.99,16.43,16.5,1121661,0
2012-11-09,16.52,16.96,16.31,16.85,1184366,0
2012-11-12,16.91,17.13,16.6,16.79,580387,0
2012-11-13,16.84,17.07,16.68,16.94,632564,0
2012-11-14,17.35,17.35,16.53,16.63,1063806,0
2012-11-15,16.59,16.6,15.9,16.27,1128460,0
2012-11-16,16.28,17.08,16.2,16.95,996900,0
2012-11-19,17.05,17.6,17.05,17.57,1298403,0
2012-11-20,17.58,18.06,17.54,17.81,943141,0
2012-11-21,17.81,18.07,17.7,17.99,1074266,0
2012-11-23,18,18.32,17.96,18.3,318904,0
2012-11-26,18.3,18.32,17.85,17.97,775632,0
2012-11-27,18,18.31,17.945,18.06,737303,0
2012-11-28,18.03,18.05,17.41,17.525,994939,0
2012-11-29,17.64,17.99,17.51,17.93,692389,0
2012-11-30,17.99,17.99,17.53,17.6,809693,0
2012-12-03,17.67,17.67,17.458,17.5,879262,0
2012-12-04,17.54,17.85,17.51,17.802,770636,0
2012-12-05,17.82,17.925,17.6,17.85,984124,0
2012-12-06,17.8,18,17.75,17.98,924442,0
2012-12-07,18,18,17.78,17.86,1075552,0
2012-12-10,17.87,18.25,17.81,18.16,1253964,0
2012-12-11,18.23,18.41,17.72,17.84,1228624,0
2012-12-12,16.65,17.13,16.32,16.75,6425033,0
2012-12-13,17.01,17.02,16.48,16.54,1526483,0
2012-12-14,16.5,16.53,15.78,16.04,1793368,0
2012-12-17,16.11,16.27,15.83,16.055,1638115,0
2012-12-18,16.07,16.31,16.04,16.24,939099,0
2012-12-19,16.3,16.35,16.03,16.15,792699,0
2012-12-20,16.3,16.76,16.19,16.72,1538298,0
2012-12-21,16.61,16.61,16.23,16.35,872158,0
2012-12-24,16.31,16.39,16.11,16.2,203259,0
2012-12-26,16.16,16.27,16.01,16.06,837510,0
2012-12-27,16.04,16.28,15.84,16.08,923294,0
2012-12-28,16.08,16.2,15.92,16.07,781823,0
2012-12-31,16.08,16.66,15.99,16.61,1735364,0
2013-01-02,16.72,17.095,16.58,17,1509381,0
2013-01-03,17.01,17.23,16.9,17.1,1431528,0
2013-01-04,17.18,17.37,17.02,17.28,1419709,0
2013-01-07,17.31,17.93,16.72,17.892,2179343,0
2013-01-08,17.87,18.8,17.87,18.8,2525179,0
2013-01-09,18.75,19.6,18.66,19.31,2505110,0
2013-01-10,19.4,19.4,18.63,18.96,1856901,0
2013-01-11,18.84,19.17,18.14,18.2,2371944,0
2013-01-14,18.72,19.44,18.68,19.22,2472835,0
2013-01-15,19.19,19.839,19.04,19.54,1798458,0
2013-01-16,19.54,19.54,18.8,18.91,1186072,0
2013-01-17,18.93,19.21,18.52,19.21,1164622,0
2013-01-18,19.17,19.21,18.83,19.18,806508,0
2013-01-22,19.18,19.23,18.9,19.18,848025,0
2013-01-23,18.65,18.9,18.23,18.38,3696810,0
2013-01-24,18.42,19.11,18.04,18.25,2438234,0
2013-01-25,18.34,18.72,18.07,18.7,2089162,0
2013-01-28,18.79,18.895,18.66,18.74,1018286,0
2013-01-29,18.73,18.78,18.29,18.6,871913,0
2013-01-30,18.62,18.79,17.77,17.84,1463543,0
2013-01-31,17.86,18.49,17.79,18.38,1709135,0
2013-02-01,18.43,18.67,18.21,18.44,1008828,0
2013-02-04,18.39,18.48,17.92,18.04,1272912,0
2013-02-05,18.04,18.32,17.865,18.27,864898,0
2013-02-06,18.32,18.6,18.13,18.34,618483,0
2013-02-07,18.29,18.36,17.44,18.02,1465973,0
2013-02-08,18,18.32,17.95,18.32,968510,0
2013-02-11,18.33,18.64,18.28,18.36,1236607,0
2013-02-12,18.4,18.52,18.26,18.42,1063365,0
2013-02-13,18.4,18.66,18.16,18.65,2593368,0
2013-02-14,19.23,21,18.33,20.56,4904125,0
2013-02-15,20.47,22.82,20.27,22,6211822,0
2013-02-19,21.99,22.23,21.28,21.86,2329140,0
2013-02-20,21.88,21.92,21.145,21.2,1378199,0
2013-02-21,21.13,21.27,20.7,20.98,4260201,0
2013-02-22,21.05,21.36,20.77,21.04,2281514,0
2013-02-25,21.2,21.59,20.825,20.85,691004,0
2013-02-26,21.16,21.41,20.51,20.96,848867,0
2013-02-27,20.5,21.82,20.5,21.64,766731,0
2013-02-28,21.64,22.29,21.6,22.23,1554780,0
2013-03-01,22,22.79,21.95,22.46,1625350,0
2013-03-04,22.32,22.72,21.89,22.72,686749,0
2013-03-05,22.72,22.92,22.3,22.63,999509,0
2013-03-06,22.7,23,22.54,22.97,1368498,0
2013-03-07,22.89,23.15,22.581,23.03,1033181,0
2013-03-08,23.27,23.65,22.64,23.53,1298964,0
2013-03-11,23.61,23.7,23.06,23.39,774313,0
2013-03-12,23.34,23.65,23.03,23.48,721314,0
2013-03-13,23.52,24.53,23.36,24.49,1875700,0
2013-03-14,24.14,25.29,24.11,24.95,3116166,0
2013-03-15,24.78,25.16,24.56,24.84,1970285,0
2013-03-18,21.82,23.8,21.61,23.79,8915400,0
2013-03-19,23.84,24,21.99,22.53,3192074,0
2013-03-20,22.7,23.15,22.59,22.86,1124389,0
2013-03-21,22.86,23.15,22.602,22.79,1063133,0
2013-03-22,22.69,22.9,22.52,22.57,691564,0
2013-03-25,22.41,22.51,22.01,22.15,1308594,0
2013-03-26,22.28,22.28,21.9,22.05,642029,0
2013-03-27,22.06,22.81,21.47,22.67,1023815,0
2013-03-28,22.61,23.44,22.59,23.41,903695,0
2013-04-01,23.12,23.45,22.69,23,695053,0
2013-04-02,23.06,23.45,22.67,22.77,1593317,0
2013-04-03,22.9,22.9,21.57,21.88,2066258,0
2013-04-04,22,22.14,21.545,21.62,812495,0
2013-04-05,21.34,21.5,21.01,21.37,611251,0
2013-04-08,21.62,21.62,21.08,21.27,647252,0
2013-04-09,21.5,21.84,21.2,21.48,449923,0
2013-04-10,21.74,22.07,21.435,21.9,1149022,0
2013-04-11,22.01,22.67,21.97,22.47,1559573,0
2013-04-12,22.48,22.48,21.69,21.92,647569,0
2013-04-15,21.78,21.88,20.91,21.03,860512,0
2013-04-16,21.36,21.52,21.04,21.14,1217574,0
2013-04-17,21.08,21.21,20.59,21.2,1134150,0
2013-04-18,21.34,21.34,20.69,21.14,813661,0
2013-04-19,21.29,22.04,21.24,21.7,684483,0
2013-04-22,21.71,21.88,20.97,21.46,1019938,0
2013-04-23,21.52,22.72,21.44,22.67,982510,0
2013-04-24,22.6,22.73,21.99,22.16,919212,0
2013-04-25,22.35,22.835,22,22.77,736004,0
2013-04-26,22.78,22.83,22.18,22.5,676468,0
2013-04-29,22.57,22.75,21.89,22.02,521386,0
2013-04-30,22.02,22.34,21.7,22.15,712070,0
2013-05-01,22.04,22.14,21.27,21.52,1158274,0
2013-05-02,21.8,22.1,20.9,21.47,2130112,0
2013-05-03,21.73,22.89,21.64,22.24,1108686,0
2013-05-06,22.1,22.585,22,22.54,503350,0
2013-05-07,22.16,22.75,21.74,21.88,726183,0
2013-05-08,21.71,22.22,21.5,22.1,664108,0
2013-05-09,22.41,22.67,22.055,22.37,661465,0
2013-05-10,22.38,23.36,22.22,23.29,559412,0
2013-05-13,23.36,23.94,23.22,23.89,979446,0
2013-05-14,23.84,24.86,23.84,24.49,1783798,0
2013-05-15,24.43,24.45,23.66,23.83,914863,0
2013-05-16,23.71,23.77,22.62,23.17,1327701,0
2013-05-17,23.26,23.43,22.74,23.04,809187,0
2013-05-20,23.02,23.88,23.02,23.15,1274081,0
2013-05-21,23.15,23.23,22.13,22.26,3209407,0
2013-05-22,22.24,23.17,22.03,22.32,1235415,0
2013-05-23,22.11,22.69,21.56,22.17,1270757,0
2013-05-24,22.14,23.11,21.912,23,1130052,0
2013-05-28,23.08,23.89,23.07,23.71,930166,0
2013-05-29,23.57,23.6,22.85,22.98,676057,0
2013-05-30,22.89,23.23,22.68,22.74,940962,0
2013-05-31,22.56,22.73,22.17,22.17,429947,0
2013-06-03,22.31,22.53,20.81,21.91,1161909,0
2013-06-04,21.81,22.12,21.07,21.12,1211606,0
2013-06-05,21,21.44,20.16,20.57,877881,0
2013-06-06,20.58,21.55,20.58,21.49,1363326,0
2013-06-07,21.53,22,21.325,21.4,1313724,0
2013-06-10,21.44,21.6,20.87,20.92,1098900,0
2013-06-11,20.65,20.93,19.73,20.44,2575806,0
2013-06-12,20.61,20.71,19.9,20.55,1969372,0
2013-06-13,20.83,21.94,20.44,21.6,1615148,0
2013-06-14,21.52,21.62,21.105,21.17,636382,0
2013-06-17,21.35,21.7,21.02,21.06,1166751,0
2013-06-18,21.1,21.52,20.72,21.41,1232711,0
2013-06-19,21.37,21.6,20.31,20.36,1419147,0
2013-06-20,20.09,20.17,19.42,19.53,1222971,0
2013-06-21,19.6,20.02,18.851,19.07,2124755,0
2013-06-24,18.86,19.6,18.23,19.35,1292692,0
2013-06-25,19.51,19.87,19.25,19.79,865343,0
2013-06-26,19.93,21.18,19.9,21.08,1173579,0
2013-06-27,21.15,21.98,21.15,21.4,853926,0
2013-06-28,21.45,22.38,21.31,22,1401315,0
2013-07-01,22.4,23.77,22.08,22.92,2408746,0
2013-07-02,22.82,23.1,22.6,22.95,1247751,0
2013-07-03,22.75,23.25,22.64,23.15,1384414,0
2013-07-05,23.34,23.69,22.98,23.69,739375,0
2013-07-08,23.84,23.84,22.75,22.88,920266,0
2013-07-09,23.06,23.19,22.58,23.02,773195,0
2013-07-10,23.02,23.35,22.87,23.25,579765,0
2013-07-11,23.68,23.83,23.48,23.64,693335,0
2013-07-12,23.57,24.56,23.03,23.73,2231896,0
2013-07-15,23.75,23.78,23.23,23.27,671854,0
2013-07-16,23.18,23.71,23.15,23.31,642821,0
2013-07-17,22.8,23.15,22.29,22.48,1250060,0
2013-07-18,22.58,23.08,22.48,22.71,1630299,0
2013-07-19,22.55,23.11,22.46,23.11,1699709,0
2013-07-22,23.23,23.58,23.03,23.24,715690,0
2013-07-23,23.32,23.4,22.52,22.85,584669,0
2013-07-24,23.01,23.17,22.61,22.97,354007,0
2013-07-25,22.96,23.63,22.51,23.38,907060,0
2013-07-26,23.24,23.46,22.74,23.34,553069,0
2013-07-29,23.37,23.37,22.83,23.03,347712,0
2013-07-30,23,23.29,22.68,23.11,585578,0
2013-07-31,23.25,23.99,23.15,23.41,1133431,0
2013-08-01,23.59,26.21,23.59,25.83,1979767,0
2013-08-02,25.94,27.74,25.46,26.84,2748880,0
2013-08-05,26.71,27.4,26.7,26.84,940379,0
2013-08-06,26.84,27.21,25.85,25.93,1285077,0
2013-08-07,25.88,26.98,25.66,26.44,981676,0
2013-08-08,26.52,26.963,26.2,26.76,1436379,0
2013-08-09,26.64,27.43,26.62,27.29,1473116,0
2013-08-12,27.22,27.38,26.64,27.25,1586043,0
2013-08-13,27.3,27.49,26.83,27.33,1639276,0
2013-08-14,27.26,27.69,27.17,27.3,1066324,0
2013-08-15,26.85,26.98,26.49,26.6,1397724,0
2013-08-16,26.65,27.16,26.58,26.67,811973,0
2013-08-19,26.75,27.13,26.45,26.52,657955,0
2013-08-20,26.51,27.23,26.51,27,497630,0
2013-08-21,33.03,37.46,32.95,36.04,18220186,0
2013-08-22,35.3,35.47,34.02,34.66,2656392,0
2013-08-23,34.55,35.1,34.15,34.76,1857633,0
2013-08-26,34.97,36.86,34.9,36.58,2117919,0
2013-08-27,35.85,36.06,34.04,34.12,2316721,0
2013-08-28,34.17,35,33.41,35,1626752,0
2013-08-29,34.91,35.26,34.11,34.24,1570105,0
2013-08-30,34.25,34.41,33.75,33.89,754804,0
2013-09-03,34.54,34.64,33.8,34.25,1401847,0
2013-09-04,34.18,34.96,33.37,34.58,2361010,0
2013-09-05,34.85,35.39,34.6,35.17,1505965,0
2013-09-06,35.27,35.8,34.63,35.62,1868974,0
2013-09-09,35.81,38.52,35.61,37.589,3104216,0
2013-09-10,37.69,38.37,36.5,37.01,3342921,0
2013-09-11,37.89,37.89,35.52,36.18,1758127,0
2013-09-12,36.3,37.71,36.11,37.25,1359851,0
2013-09-13,36.75,36.85,35.47,36.39,1472214,0
2013-09-16,36.85,37,35.602,35.72,1084690,0
2013-09-17,35.61,36.75,35.28,36.72,982521,0
2013-09-18,36.5,36.97,35.52,36.3,1112238,0
2013-09-19,36.32,36.83,35.68,36.16,1244944,0
2013-09-20,36.16,36.22,35.22,35.66,2606485,0
2013-09-23,35.56,35.84,33.95,35.44,1510786,0
2013-09-24,35.19,36.83,35.19,36.04,955236,0
2013-09-25,36.18,37.27,36.02,36.57,1422900,0
2013-09-26,36.7,38.29,36.29,37.54,1149654,0
2013-09-27,37.4,37.98,36.9,37.57,775800,0
2013-09-30,37.08,38.87,36.93,38.15,1322700,0
2013-10-01,38.27,40.01,38.01,40,1820202,0
2013-10-02,39.4,40.878,39.4,40.38,1336313,0
2013-10-03,40.67,41.24,39.01,40.82,2970140,0
2013-10-04,40.84,41.95,39.92,40.11,1324527,0
2013-10-07,39.8,39.8,38.11,38.27,1266713,0
2013-10-08,38.3,38.92,35.35,35.63,2534800,0
2013-10-09,35.8,35.9,33.01,34.71,3454900,0
2013-10-10,35.5,37.42,35.46,37.23,1306500,0
2013-10-11,36.91,37.26,36.39,37.05,1197600,0
2013-10-14,36.73,37.46,36.1,37.34,1017300,0
2013-10-15,36.1,38.2,36.03,37.19,979200,0
2013-10-16,37.71,39.24,37.49,39.11,1595000,0
2013-10-17,38.9,39.07,37.8,38.35,1575100,0
2013-10-18,38.52,38.52,37.15,38.04,2070332,0
2013-10-21,38.12,38.51,36.75,37.17,991300,0
2013-10-22,37.89,38.7,36.75,38.51,901805,0
2013-10-23,38.29,38.97,37.9,38.92,734100,0
2013-10-24,39.08,40.509,38.72,39.82,939418,0
2013-10-25,39.8,40.61,39.22,40.59,878500,0
2013-10-28,40.67,40.85,38.97,39.43,1143074,0
2013-10-29,39.81,40.8,39.32,40.64,763800,0
2013-10-30,40.6,40.94,38.02,38.59,1118800,0
2013-10-31,38.02,40.1,36.82,39,2288000,0
2013-11-01,39.04,40.66,38.81,40.4,1471700,0
2013-11-04,40.4,41.2,40.29,40.85,1969300,0
2013-11-05,40.92,41.09,39.564,40,2327896,0
2013-11-06,40,40.5,37.24,37.5,3782504,0
2013-11-07,35.4,38.29,35.205,36.97,3834115,0
2013-11-08,36.97,38.33,36.59,37.56,2633700,0
2013-11-11,38,39.74,37.76,39.43,2433500,0
2013-11-12,39,40.94,38.97,40.9,2072154,0
2013-11-13,40.34,44.85,40.08,43.948,4031420,0
2013-11-14,44.48,45.43,43.21,45.01,2629824,0
2013-11-15,45,47.83,44.82,47.51,3555400,0
2013-11-18,47.95,48.45,46.61,46.96,3381200,0
2013-11-19,47.04,47.84,45.58,45.92,2237800,0
2013-11-20,45.94,47.45,45.81,46.83,1465970,0
2013-11-21,47.08,48.41,46.92,47.94,1073400,0
2013-11-22,48.28,50.14,48.1,48.52,1994800,0
2013-11-25,48.63,48.99,47.3,47.69,905900,0
2013-11-26,47.57,48.11,46.86,47.52,1136100,0
2013-11-27,47.61,47.96,46.14,46.71,1185000,0
2013-11-29,47.18,47.39,46.52,46.6,586805,0
2013-12-02,46.63,47.32,45.7,47.24,1371400,0
2013-12-03,46.69,47.92,45.57,45.85,1465000,0
2013-12-04,45.98,46.64,45.39,46.14,715139,0
2013-12-05,46.01,46.8,45.28,46.55,1041702,0
2013-12-06,46.77,47.07,45.66,46.59,1116100,0
2013-12-09,46.99,47.47,45.39,46.15,1093500,0
2013-12-10,46.38,48.4,45.77,47.82,1851600,0
2013-12-11,47.64,48.38,47.35,47.57,1444600,0
2013-12-12,47.42,49.34,47.41,48.5,1123900,0
2013-12-13,48.55,49.21,48.37,48.89,973600,0
2013-12-16,49.18,50.5,48.91,49.65,1542200,0
2013-12-17,49.7,49.7,47.42,47.54,1474224,0
2013-12-18,47.52,49.22,47.51,49.11,1253000,0
2013-12-19,49,50.44,48.55,50.11,1378700,0
2013-12-20,50.3,51.95,50.18,51.34,4603800,0
2013-12-23,51.94,52.47,50.7,51.28,1228500,0
2013-12-24,51.23,51.88,50.36,50.82,391921,0
2013-12-26,50.84,51.68,49.89,50.68,636200,0
2013-12-27,51.16,51.25,49.56,49.71,713500,0
2013-12-30,49.77,50.65,48.89,50.57,615063,0
2013-12-31,50.74,51.25,50.24,50.63,603383,0
2014-01-02,50.32,52.1,49.655,51.23,978188,0
2014-01-03,51.23,52.23,50.56,51.99,960100,0
2014-01-06,52.5,54.36,51.38,52.31,1328000,0
2014-01-07,52.52,53.5,51.69,51.96,1140100,0
2014-01-08,52.33,55.27,52.02,54.74,2062500,0
2014-01-09,55,56.26,54.29,56.17,1228200,0
2014-01-10,57.29,59.99,57.29,59.97,4091200,0
2014-01-13,60,60.93,57.88,59.11,2294100,0
2014-01-14,60,63.46,58.82,63.46,2365000,0
2014-01-15,63.5,63.6,60.82,62.42,3441952,0
2014-01-16,62.18,63.93,61.89,63.48,1864500,0
2014-01-17,63.55,64.1,61.86,61.87,1921300,0
2014-01-21,64.29,64.56,62.25,64.55,1628100,0
2014-01-22,64.54,65.36,64.16,64.86,1275700,0
2014-01-23,64.97,66.19,63.89,65.6,1035002,0
2014-01-24,65,65.6,63.55,63.94,2085500,0
2014-01-27,63.25,64.12,60.05,62.5,1775692,0
2014-01-28,62.81,66.04,62.09,65.32,1240900,0
2014-01-29,64.88,66.64,63.51,65.24,1262400,0
2014-01-30,66,67.45,65.7,66.45,1574776,0
2014-01-31,65.37,66.21,64.88,65.52,1590000,0
2014-02-03,65.89,66.51,62.5,63,1483244,0
2014-02-04,63.27,64.415,62.596,62.93,1571979,0
2014-02-05,64.1,64.5,59.51,62.26,2720734,0
2014-02-06,62.63,64.35,62.27,62.58,1789637,0
2014-02-07,63.06,65.94,63,65.89,1839347,0
2014-02-10,66,66.65,64.305,66.13,1388080,0
2014-02-11,66.35,67.5,65.36,66,1854476,0
2014-02-12,65.34,69.98,64.98,68.83,3575653,0
2014-02-13,66.5,68.17,65.34,66.14,4162170,0
2014-02-14,66.14,66.62,63.12,64.17,2224227,0
2014-02-18,64.36,66.5,64.26,65.5,2342440,0
2014-02-19,65.5,65.99,61.26,61.65,2465189,0
2014-02-20,61.35,64.09,61.18,63.92,2474153,0
2014-02-21,61.92,66.26,61.92,64.98,1600527,0
2014-02-24,65.43,68.64,65.052,67.03,2096824,0
2014-02-25,67.27,69.21,66.46,68.37,1847409,0
2014-02-26,69.65,70.86,66.52,67.26,1732369,0
2014-02-27,66.96,68.27,65.78,65.91,1501952,0
2014-02-28,66,67.47,62.39,64.26,1998557,0
2014-03-03,62.81,64.7,62.43,63.75,1491616,0
2014-03-04,65,66.65,64.5,66.46,1117184,0
2014-03-05,66.6,67.15,65.31,66.54,1058183,0
2014-03-06,67.21,68.9,65.44,65.61,2280367,0
2014-03-07,67.22,67.62,62.56,64.36,2751912,0
2014-03-10,64.36,64.69,61.19,63.3,2788004,0
2014-03-11,63.85,66.61,63.4,65.49,2099016,0
2014-03-12,65.43,66.23,64.815,65.35,1568156,0
2014-03-13,65.29,65.81,61.6,62.43,1547202,0
2014-03-14,62.38,63.09,61.22,61.42,1272141,0
2014-03-17,63.05,63.05,61.63,62.22,1329679,0
2014-03-18,63.07,65.6,62.9,64.94,1661021,0
2014-03-19,65.14,65.59,63.79,64.84,912528,0
2014-03-20,64.31,65.83,63.36,63.8,1076921,0
2014-03-21,63.34,63.84,58.41,59.41,6572447,0
2014-03-24,59.43,59.77,53.23,55.7,3433886,0
2014-03-25,55.22,56.76,52.92,53.57,2694109,0
2014-03-26,52.31,54.73,51.66,51.75,1931400,0
2014-03-27,51.8,53.7,49.71,51.94,2782300,0
2014-03-28,51.75,53.44,49.75,49.94,1675245,0
2014-03-31,50.42,53.805,50.27,53.52,2245022,0
2014-04-01,53.77,55.82,53.7,54.76,1883451,0
2014-04-02,55.05,55.75,54.21,54.46,1562617,0
2014-04-03,54.1,54.81,51.01,51.42,3234918,0
2014-04-04,52.08,52.6,49.52,50.5,3660808,0
2014-04-07,50.14,53,49.4,50.15,2423305,0
2014-04-08,49.77,50.81,48.13,49.05,2071108,0
2014-04-09,49.19,52.04,49.05,52.01,1479699,0
2014-04-10,52.2,52.32,46.56,47.13,2421888,0
2014-04-11,47,49.52,46.1,46.25,2616328,0
2014-04-14,46.82,48.08,42.74,44.32,3377833,0
2014-04-15,44.34,44.69,40.3,43.1,6113602,0
2014-04-16,43.22,44.7,42.74,43.98,3151780,0
2014-04-17,43.95,46.15,42.94,44.54,3681855,0
2014-04-21,45.19,47.495,44.54,47.45,2674050,0
2014-04-22,47.58,50,47.58,49.32,2519688,0
2014-04-23,49.32,49.76,46.28,46.96,2035554,0
2014-04-24,48.04,48.14,45.27,47.3,1394028,0
2014-04-25,47.04,47.15,45.3,45.41,1311690,0
2014-04-28,45.82,46.36,43.44,45.08,1707818,0
2014-04-29,45.98,49.34,45.17,48.61,1944574,0
2014-04-30,48.09,48.77,46.89,48.56,1850785,0
2014-05-01,47.32,51.24,46.11,50.05,2656228,0
2014-05-02,50,52.64,49.15,51.61,3071203,0
2014-05-05,50.69,53.91,50.65,53.48,2717866,0
2014-05-06,53.49,54.72,53.13,53.38,1923440,0
2014-05-07,53.72,53.89,51.23,51.99,1834584,0
2014-05-08,51.58,53.149,50.1,50.38,1333613,0
2014-05-09,50.19,52.605,49.64,52.08,1173829,0
2014-05-12,52.69,54.61,52.61,54.39,2523299,0
2014-05-13,54.74,55.7,54.15,54.16,2171244,0
2014-05-14,54.36,58.34,54.12,55.9,2851904,0
2014-05-15,50.45,54.35,50,50.95,5291697,0
2014-05-16,50.68,51.4,48.5,49.59,1833307,0
2014-05-19,49.02,50.3,48.8,49.9,1591079,0
2014-05-20,49.6,49.908,48.01,48.68,2092012,0
2014-05-21,49.51,49.95,46.75,47.01,1924053,0
2014-05-22,46.81,48.99,46.57,48.03,1414011,0
2014-05-23,48.26,48.99,47.07,47.09,1114954,0
2014-05-27,48.06,49.27,47.73,49.19,1109483,0
2014-05-28,49.34,49.79,48.82,49.01,1155213,0
2014-05-29,49.11,49.804,48.95,49.5,1166968,0
2014-05-30,49.67,49.94,48.88,49.55,1773241,0
2014-06-02,49.41,49.53,46.55,48.89,3956856,0
2014-06-03,48.91,51.17,47.75,50.98,2407877,0
2014-06-04,51.25,52.8,50.16,52.49,2060556,0
2014-06-05,52.86,53.31,52.19,52.98,1665026,0
2014-06-06,53.09,53.15,51.235,52.16,963853,0
2014-06-09,52.16,54.64,51.77,53.68,1600904,0
2014-06-10,53.41,54.71,52.89,54.62,1167100,0
2014-06-11,53.82,55.105,53.25,53.82,966250,0
2014-06-12,53.83,54.5,53.005,53.2,1141868,0
2014-06-13,53.46,54.14,52.29,53.81,748655,0
2014-06-16,53.53,54.98,53.26,54.67,859001,0
2014-06-17,54.33,55.6,53.43,55.28,1159211,0
2014-06-18,55.24,56.24,54.401,56.21,1085775,0
2014-06-19,56.22,56.42,54.72,55.91,985719,0
2014-06-20,56.16,56.48,55.33,56.39,1155369,0
2014-06-23,56.3,56.95,55.67,56.13,1005563,0
2014-06-24,56.57,57.36,55.42,55.77,1059849,0
2014-06-25,55.57,56.905,55.28,56.22,920778,0
2014-06-26,56.24,56.68,55.01,55.99,803791,0
2014-06-27,55.97,56.215,54.86,55.52,3430444,0
2014-06-30,55.84,57.25,55.74,56.44,1023731,0
2014-07-01,56.56,57.34,56.034,56.59,686892,0
2014-07-02,56.57,56.99,55.58,55.78,902700,0
2014-07-03,56.07,56.47,55.33,55.62,629818,0
2014-07-07,55.63,56.31,53.38,53.71,928824,0
2014-07-08,53.72,54,51.28,51.72,1582250,0
2014-07-09,51.52,52.19,49.99,52.08,1006430,0
2014-07-10,51.21,52.05,50.69,50.92,1098869,0
2014-07-11,50.8,51.105,50.09,50.825,890440,0
2014-07-14,51.49,51.49,50.11,50.88,681137,0
2014-07-15,50.63,50.949,48.26,48.37,1297547,0
2014-07-16,48.87,48.88,46.93,47.05,1416151,0
2014-07-17,46.99,47.24,45.08,45.35,1637229,0
2014-07-18,45.64,47.7,45.06,47.35,1562898,0
2014-07-21,47.28,48.1,46.38,47.95,1066320,0
2014-07-22,48.21,48.79,47.66,47.92,705250,0
2014-07-23,48.29,49.14,47.87,48.98,872295,0
2014-07-24,48.48,48.74,47.66,47.95,1156774,0
2014-07-25,47.75,48.11,47.11,47.3,568365,0
2014-07-28,47.19,47.97,46.16,47.14,986326,0
2014-07-29,47.15,49.06,46.89,48.84,838852,0
2014-07-30,49.13,50.55,48.74,49.37,1324196,0
2014-07-31,48.49,49.88,46.12,47.57,2592294,0
2014-08-01,47.84,48.71,46.09,46.93,882437,0
2014-08-04,47.12,48.34,46.709,48.25,1014057,0
2014-08-05,47.97,49.04,47.17,47.5,867759,0
2014-08-06,47.09,48.4,46.4,47.6,651510,0
2014-08-07,47.85,48.25,46.9,47.27,676711,0
2014-08-08,47.53,47.92,46.71,47.68,453805,0
2014-08-11,47.97,49.3,47.57,48.44,697464,0
2014-08-12,48.54,48.95,47.73,48.01,875048,0
2014-08-13,48.24,50.11,48.07,49.79,694270,0
2014-08-14,50,51.76,49.53,51.08,962492,0
2014-08-15,51.5,51.72,50.51,51.36,758992,0
2014-08-18,52,52.6,51.39,51.68,736513,0
2014-08-19,51.84,52.41,51.46,52.12,554221,0
2014-08-20,52.13,52.59,51.54,51.66,580854,0
2014-08-21,51.95,52.14,49.72,50.19,754991,0
2014-08-22,50.18,50.972,49.38,50.65,748305,0
2014-08-25,51.75,53.9,51.23,53.4,1078454,0
2014-08-26,53.68,55.77,53.6,55.18,1317200,0
2014-08-27,54.94,55.32,54.52,54.71,736587,0
2014-08-28,54,55.54,53.65,53.94,570043,0
2014-08-29,54.22,54.62,53.89,54.2,535154,0
2014-09-02,54.5,54.5,52.5,53.12,945537,0
2014-09-03,53.83,53.9,52.07,52.56,620800,0
2014-09-04,53.643,53.643,51.66,51.93,555095,0
2014-09-05,52.3,52.34,50.52,51.83,608713,0
2014-09-08,51.85,52.65,51.4,52.59,684663,0
2014-09-09,52.47,53.11,50.56,50.71,709153,0
2014-09-10,50.89,51.54,50.53,51.05,993577,0
2014-09-11,50.6,50.98,49.38,50.15,961340,0
2014-09-12,50.26,50.93,48.22,48.72,1056937,0
2014-09-15,48.63,49.33,46.14,47.63,1009122,0
2014-09-16,47.87,48.81,47.24,48.7,836581,0
2014-09-17,49.17,49.85,48.1,48.26,1117938,0
2014-09-18,48.45,49.41,47.85,48.88,905446,0
2014-09-19,49.29,49.82,48.38,49.32,1290356,0
2014-09-22,49.23,49.55,46.73,47.41,1039951,0
2014-09-23,46.86,48.63,46.78,47.47,993331,0
2014-09-24,47.79,49.69,47.56,49.33,735381,0
2014-09-25,49.04,49.88,48.13,48.66,885694,0
2014-09-26,49.06,49.79,48.4,49.7,689561,0
2014-09-29,49.06,50.88,48.77,50.52,847140,0
2014-09-30,50.77,50.84,49.02,49.05,995939,0
2014-10-01,49.14,49.22,47.27,47.91,1011789,0
2014-10-02,47.7,48.49,45.42,46.63,1789217,0
2014-10-03,47,47.46,46.5,47.38,1480073,0
2014-10-06,47.5,47.94,47.06,47.7,671977,0
2014-10-07,47.36,47.76,46.207,46.76,679209,0
2014-10-08,46.73,48.07,45.82,48.01,769432,0
2014-10-09,48,48.47,47.01,47.59,1570668,0
2014-10-10,47.23,48.16,45.83,46.1,855638,0
2014-10-13,46.1,46.541,43.86,45.6,1853319,0
2014-10-14,45.93,47.34,45.19,46.54,984350,0
2014-10-15,45.73,48.51,45.5,48.15,1298145,0
2014-10-16,46.93,51.96,46.47,51.5,1359419,0
2014-10-17,51.87,52.41,49.75,50.08,1667818,0
2014-10-20,50.1,51.03,49.86,50.79,1058267,0
2014-10-21,51.43,52.71,50.55,52.44,1064560,0
2014-10-22,52.56,53.39,51.5,52.47,575323,0
2014-10-23,53.02,55.15,52.38,54.95,1037723,0
2014-10-24,55,55.93,53.76,55.07,1258331,0
2014-10-27,55.05,57.67,54.51,57.46,1406960,0
2014-10-28,57.46,59.3,57.27,58.19,1271703,0
2014-10-29,58.12,58.88,57.36,57.87,1204662,0
2014-10-30,59.02,64.88,59.02,64.18,2509110,0
2014-10-31,65,70.33,64.93,67.06,3651729,0
2014-11-03,66.93,68.34,66.29,67.97,1844615,0
2014-11-04,67.5,68.24,66.79,67.76,1158007,0
2014-11-05,68.1,68.68,67.19,67.72,927344,0
2014-11-06,67.73,69.32,66.97,68.4,1536821,0
2014-11-07,68.78,70.67,68.45,69.32,1361475,0
2014-11-10,69.39,71,68.77,70.96,1505612,0
2014-11-11,70.97,71.8,70.14,71.06,1125717,0
2014-11-12,70.71,72.635,70.26,71.87,1089850,0
2014-11-13,71.76,72.795,70.77,71.21,889207,0
2014-11-14,71.2,71.2,68.27,69.54,1682916,0
2014-11-17,69.47,70.88,68.82,69.7,930443,0
2014-11-18,69.82,71.27,69.1,69.64,2176937,0
2014-11-19,69.8,71.98,69.28,71.3,1277401,0
2014-11-20,70.46,72.28,69.74,71.61,900434,0
2014-11-21,72.56,73.15,71.64,72.27,724972,0
2014-11-24,72.5,75.79,72.3,75.54,1830581,0
2014-11-25,75.79,75.88,70.21,73.14,7072665,0
2014-11-26,73.09,75.01,72.82,75.01,804565,0
2014-11-28,76.12,76.37,74.7,75.55,782051,0
2014-12-01,75.88,75.91,73.55,74.2,967368,0
2014-12-02,74.38,75.05,73.6,74.66,1364360,0
2014-12-03,74.92,74.93,72.99,74.66,718787,0
2014-12-04,74.24,74.66,72.91,74.12,1075842,0
2014-12-05,74.42,76,74.32,75.2,829282,0
2014-12-08,75.5,80.78,75.261,77.225,1567280,0
2014-12-09,76.22,79.09,75,78.89,1071313,0
2014-12-10,79,79,76.72,77,894968,0
2014-12-11,76.58,79.13,75.25,75.92,1204244,0
2014-12-12,75.32,77.36,74.57,74.655,1596326,0
2014-12-15,74.88,76.5,71.7,72.14,2100794,0
2014-12-16,71.63,74.69,71.02,71.62,1585923,0
2014-12-17,72.82,75.64,71.84,75.58,1062536,0
2014-12-18,76.36,77.85,75.88,77.05,1173524,0
2014-12-19,76.84,77.13,75.24,76.86,2246421,0
2014-12-22,76.66,77.25,74.56,75.82,922378,0
2014-12-23,75.84,75.98,69.45,69.58,1638364,0
2014-12-24,69.57,72,69.57,71.57,444363,0
2014-12-26,71.67,74.1,71.41,73.89,513544,0
2014-12-29,73.84,74.58,72.7,74.26,466172,0
2014-12-30,74.04,74.54,72.87,73.02,500721,0
2014-12-31,73.1,74.72,72.001,73.11,1063913,0
2015-01-02,73.65,74.88,72.68,73.76,781119,0
2015-01-05,73.82,74.98,73.22,74.22,968937,0
2015-01-06,73.23,74.83,69.05,71.49,2249174,0
2015-01-07,72.48,74.7,71.99,74.45,1009096,0
2015-01-08,74.97,75.648,72.94,73.21,1098148,0
2015-01-09,73.01,73.84,71.48,72.03,1266148,0
2015-01-12,73.07,73.96,71.68,73.3,895953,0
2015-01-13,73.512,77.25,73.512,76.18,1635516,0
2015-01-14,75.28,77.24,74.55,75.775,1330644,0
2015-01-15,75.29,76.45,72.54,72.9,1395027,0
2015-01-16,73.03,74.45,72.25,74.38,1369116,0
2015-01-20,74.44,77.79,73.19,77.4,1349894,0
2015-01-21,76.51,78.88,74.995,77.43,1511534,0
2015-01-22,77.99,78.25,75.67,77.61,1130820,0
2015-01-23,77.1,80,76.84,79.93,1438643,0
2015-01-26,79.14,83.84,79.01,82.95,1913505,0
2015-01-27,81.99,83.77,81.52,83.07,1051601,0
2015-01-28,83.5,84.73,80.44,81.46,1855151,0
2015-01-29,81.7,81.7,79.56,81.34,842318,0
2015-01-30,81.05,82.81,79.51,79.71,701122,0
2015-02-02,80.44,81,76.4,78.375,995690,0
2015-02-03,79.5,79.5,73.25,75.96,1742702,0
2015-02-04,74.66,75.395,72.62,73.02,1837820,0
2015-02-05,73.5,75.66,73.31,75.25,968012,0
2015-02-06,74.05,76.86,73.17,75.35,638447,0
2015-02-09,74.32,77.31,74.27,75.81,628054,0
2015-02-10,76.74,76.99,75.31,76.46,720631,0
2015-02-11,75.48,78.41,75.02,75.96,1190741,0
2015-02-12,76.62,78.67,73.51,75.66,1316303,0
2015-02-13,74.62,76,73.21,75.94,1284093,0
2015-02-17,76.01,78.18,75.51,77.8,1078163,0
2015-02-18,77.97,79.01,77.03,78.97,768350,0
2015-02-19,78.95,80.9,78.61,80.15,880025,0
2015-02-20,80.11,82.5,79.75,82.49,1176802,0
2015-02-23,82.49,84.95,82.49,83.41,1145687,0
2015-02-24,83.4,83.4,80.47,81.17,811204,0
2015-02-25,81.17,85.71,80.45,85.65,1496704,0
2015-02-26,85.65,88.44,84.378,87.54,1359116,0
2015-02-27,87.01,87.6,84.23,85.85,917065,0
2015-03-02,85.49,88.93,85.19,88.68,932400,0
2015-03-03,87.7,88.87,86.34,87.95,914200,0
2015-03-04,87.4,88.81,87.01,87.91,756000,0
2015-03-05,89.6,94.48,89.09,91.97,2811700,0
2015-03-06,91.75,91.75,88.5,90,1855200,0
2015-03-09,90.41,90.5,88.16,89.57,1331900,0
2015-03-10,89.98,89.98,87.89,89.33,1685200,0
2015-03-11,89.89,90.5,88.13,90.02,1061100,0
2015-03-12,89.86,90.07,88.78,89.96,1208100,0
2015-03-13,89.59,91.91,88.12,89.31,885700,0
2015-03-16,90.03,91.39,89.06,91.28,933500,0
2015-03-17,92.02,93.42,90.77,92.34,914700,0
2015-03-18,91.79,93,90.75,92.25,782000,0
2015-03-19,93.17,97.13,93.17,97.08,1509400,0
2015-03-20,97.26,99,94.64,95.55,2274600,0
2015-03-23,94.59,94.96,92.35,93.39,1030400,0
2015-03-24,93.7,94.24,92.01,92.81,796200,0
2015-03-25,92.87,93,89.4,90.47,1520500,0
2015-03-26,89.59,90.95,87.79,89.2,1353000,0
2015-03-27,89.72,95.72,89.05,94.36,1401400,0
2015-03-30,95.85,96.68,92.54,94.19,1256200,0
2015-03-31,93.96,93.97,91.5,91.66,1038390,0
2015-04-01,92.3,92.48,87.42,89.44,1227000,0
2015-04-02,89.56,89.7,87.18,88.79,764600,0
2015-04-06,88.34,90.12,87.41,88.46,1001800,0
2015-04-07,88.29,91.32,88.29,89.39,662290,0
2015-04-08,89.41,92.14,89.34,91.63,862200,0
2015-04-09,91.34,92.38,90.5,92.28,501970,0
2015-04-10,92.35,94.13,91.05,93.81,781800,0
2015-04-13,94.49,102.79,93.95,99.83,2427900,0
2015-04-14,98.72,101.4,97.66,98.97,1388800,0
2015-04-15,99.68,101.38,98.5,100.29,1156026,0
2015-04-16,100.84,103.74,100.4,102.76,1752498,0
2015-04-17,101.76,102.74,101.01,101.66,1768500,0
2015-04-20,104.12,105.96,102.01,105.51,1250520,0
2015-04-21,106.76,109.89,104.73,109.19,1350979,0
2015-04-22,109.75,111.93,107.5,107.98,1152716,0
2015-04-23,107.53,108.43,106.58,107.85,1108000,0
2015-04-24,107.59,108.55,106.75,107.34,854645,0
2015-04-27,107.42,107.84,100.63,101.38,1431300,0
2015-04-28,101.73,104.01,97.14,99.6,1931151,0
2015-04-29,99.5,102.24,98.04,101.67,1502900,0
2015-04-30,99.64,102.72,96.02,97.16,1916700,0
2015-05-01,98.86,101,96.83,98.28,1622100,0
2015-05-04,99.99,104.77,98.51,101,1449500,0
2015-05-05,100.36,100.81,97.21,97.5,940600,0
2015-05-06,99.14,100.69,98.38,100.54,1322698,0
2015-05-07,100.63,103.64,100.32,102.08,1202535,0
2015-05-08,104.16,106.9,102.44,103.83,1363000,0
2015-05-11,104,105.42,103.61,104.61,780400,0
2015-05-12,103.59,105.7,102.75,105,794322,0
2015-05-13,105.63,106.17,103.07,104.26,598200,0
2015-05-14,104.99,107.7,102.88,106.78,1199800,0
2015-05-15,107.3,107.65,105.66,106.86,779054,0
2015-05-18,106.51,108.52,106.33,107.65,829598,0
2015-05-19,107.63,109.1,107.3,108.25,556793,0
2015-05-20,108.33,111.11,106.28,109.67,767700,0
2015-05-21,110.17,110.88,108.18,108.41,611900,0
2015-05-22,108,109.11,107.19,107.69,694600,0
2015-05-26,107.46,108.4,104.73,107.29,879939,0
2015-05-27,107.54,108.58,106.58,107.92,1075700,0
2015-05-28,107.92,108.69,106.11,108.14,639191,0
2015-05-29,107.9,111.07,107.06,110.15,1246300,0
2015-06-01,111.63,113.55,108.3,109.68,1135267,0
2015-06-02,109.52,111,107.8,108,1103578,0
2015-06-03,107.86,109.09,106.75,108.98,937300,0
2015-06-04,108.09,109.01,105.89,106.84,1183400,0
2015-06-05,107.29,109.14,106.01,108.94,1101100,0
2015-06-08,108.87,109.81,105.64,107,873000,0
2015-06-09,107.14,107.19,104.34,106.25,797489,0
2015-06-10,106.25,106.25,102.57,105.53,1078901,0
2015-06-11,105.69,106.18,103.83,106.11,795528,0
2015-06-12,105.4,106.51,104.29,105.49,568600,0
2015-06-15,104.69,105.76,103.23,103.68,822900,0
2015-06-16,103.09,104.55,103,104.07,769600,0
2015-06-17,104.42,105.79,104.06,105.39,492500,0
2015-06-18,105.68,110.99,105.4,108.9,880500,0
2015-06-19,108.7,109.5,106.56,107.77,1387900,0
2015-06-22,108.53,109.83,108.11,109.22,680400,0
2015-06-23,109.51,109.74,107.11,109.31,791093,0
2015-06-24,109.19,109.34,105.17,105.29,849600,0
2015-06-25,105.18,107.23,103.17,104.45,943200,0
2015-06-26,104.86,105.59,102.42,104.05,1865800,0
2015-06-29,101.86,104.55,100.59,100.82,874900,0
2015-06-30,103.01,104.34,101.71,104.21,1182340,0
2015-07-01,105.15,105.86,102.42,104.45,849400,0
2015-07-02,104.4,105.71,103.64,105.58,907400,0
2015-07-06,105.99,109.21,104.22,108.58,1248700,0
2015-07-07,108.73,109.5,106.52,109.32,811000,0
2015-07-08,108.23,108.93,105.31,106,715900,0
2015-07-09,106.8,109.36,106.64,108.11,625600,0
2015-07-10,109.77,109.82,107.04,108.33,736700,0
2015-07-13,109.24,113.5,108.58,113,1019100,0
2015-07-14,113.61,117.97,113.1,117.46,1365459,0
2015-07-15,118.83,121.7,115.39,115.88,1835985,0
2015-07-16,117.06,118.86,116.31,117.69,820500,0
2015-07-17,117.49,117.88,114.24,117.04,713500,0
2015-07-20,117.85,118.09,115.01,115.77,672200,0
2015-07-21,116.14,116.29,112.56,113.87,656200,0
2015-07-22,112.67,115.35,112.01,114.42,661200,0
2015-07-23,115.17,115.66,112.3,113.21,544200,0
2015-07-24,112.49,113.57,108.28,108.54,1013200,0
2015-07-27,108,108.13,103.73,104.37,1398500,0
2015-07-28,104.55,106.27,103.1,105.49,1295600,0
2015-07-29,106.18,106.67,101.55,103.74,1061000,0
2015-07-30,102.96,103.92,99.65,102.96,1120900,0
2015-07-31,104.26,105.24,102.72,104.28,1001300,0
2015-08-03,104.28,105.48,103.1,103.98,1138991,0
2015-08-04,109.23,111.42,105.23,109.74,1798000,0
2015-08-05,111.4,113.23,109.77,110.96,1123900,0
2015-08-06,111.95,113.62,104.2,104.35,1452085,0
2015-08-07,104.97,108.81,101.52,102,1654900,0
2015-08-10,103.59,106.71,103.41,103.94,1051600,0
2015-08-11,102.73,105.22,102.07,104.21,926025,0
2015-08-12,102.98,107.86,100.38,107.28,1732900,0
2015-08-13,107.69,109.94,104.24,107.91,924000,0
2015-08-14,106.89,108.63,104.28,105.8,780900,0
2015-08-17,105.08,115,104.21,114.6,2315300,0
2015-08-18,114.4,116.9,113.74,113.97,1602200,0
2015-08-19,112.72,114.74,110.87,112.4,1094500,0
2015-08-20,111.35,114.2,107.37,107.52,1361900,0
2015-08-21,105.48,110.22,103.58,104.31,1318600,0
2015-08-24,92.18,102.98,89.37,97.37,1839899,0
2015-08-25,101.25,103.91,100.7,101.65,1456900,0
2015-08-26,105.32,108.68,101,108.49,1728200,0
2015-08-27,109.8,113.87,109.38,113.85,1500200,0
2015-08-28,113.15,120,112.13,119.93,1816000,0
2015-08-31,119.48,121.93,115.82,116.19,1871800,0
2015-09-01,114.85,118.99,114,115.12,1717500,0
2015-09-02,116.63,123.31,114.35,123.28,2217900,0
2015-09-03,124.78,124.8,115.4,116.07,1559500,0
2015-09-04,115.03,117.8,112.75,115.88,1056800,0
2015-09-08,118.9,120.41,116.15,120.13,732400,0
2015-09-09,122.55,124.61,117.86,118.2,1364100,0
2015-09-10,118.16,126.94,118.16,124.5,1789630,0
2015-09-11,123.43,131.97,123.43,131.01,2078600,0
2015-09-14,131.17,131.7,125.35,128.21,1255900,0
2015-09-15,129.17,132.62,127.29,131.47,1230100,0
2015-09-16,130.69,133.62,128.26,130.8,852600,0
2015-09-17,130.9,133,128.51,130.11,1383884,0
2015-09-18,129.14,129.39,125.51,125.93,1399000,0
2015-09-21,127,127.38,114.72,118.66,1874300,0
2015-09-22,116.8,118.87,113.74,117.78,1635200,0
2015-09-23,118.47,119.28,114.94,116.49,799268,0
2015-09-24,115.21,116.53,109.13,111.95,1542838,0
2015-09-25,113.52,114.81,103.12,106.62,1978700,0
2015-09-28,105.55,105.55,89.21,95.16,3518417,0
2015-09-29,94.22,102.87,91.97,99.59,3509900,0
2015-09-30,103,110.75,102.79,110.33,3167900,0
2015-10-01,110.37,118.03,107.65,117.93,2930900,0
2015-10-02,115.03,131.33,114.68,126.46,4442500,0
2015-10-05,128.12,128.69,118.01,120.83,2562109,0
2015-10-06,122.29,122.98,106,112.46,7249100,0
2015-10-07,113.56,114.97,106.16,108.65,2893900,0
2015-10-08,108.63,108.71,99.8,103.44,3118800,0
2015-10-09,103.04,107.52,101.45,105,1597600,0
2015-10-12,105.49,106.65,101.23,106.01,1125022,0
2015-10-13,101.49,108.99,101.05,101.21,2209600,0
2015-10-14,103.5,108.46,102.29,105.91,2437000,0
2015-10-15,105.36,112.67,104.57,112.52,2207300,0
2015-10-16,111.98,112.28,106.62,107.78,2503400,0
2015-10-19,108.31,112.58,106.06,110.69,1600874,0
2015-10-20,110.63,111.48,106.78,107.5,1295100,0
2015-10-21,108.98,110.2,103.29,107.15,1768400,0
2015-10-22,107.03,110.79,103.87,109.02,1466400,0
2015-10-23,110.78,113.87,107.45,110.02,1440600,0
2015-10-26,109.8,114,107.11,112.29,1298700,0
2015-10-27,111.88,117.69,111,117.64,1372800,0
2015-10-28,117.22,120.42,113.3,120.36,1491700,0
2015-10-29,120.61,124.34,116.15,117.03,1544100,0
2015-10-30,117.41,118.88,113.91,117.53,1333500,0
2015-11-02,119.61,120.95,116.47,120.65,1524160,0
2015-11-03,124.5,124.98,115.1,119.99,2977700,0
2015-11-04,121.26,123.55,116.56,117.14,1706550,0
2015-11-05,117.2,119.1,113.2,116.76,1503700,0
2015-11-06,116.51,117.92,90.33,100.21,9135500,0
2015-11-09,101.5,108.29,101.5,105.86,2389742,0
2015-11-10,104.86,109.8,103.2,109.16,1784800,0
2015-11-11,109.97,109.97,104.18,106.15,1219100,0
2015-11-12,106.36,107.83,103.38,104.2,1070600,0
2015-11-13,103.23,108.91,102.26,107.36,1293800,0
2015-11-16,107.13,108.85,104.71,108.06,1176100,0
2015-11-17,108.6,113.71,106.76,113.48,1404600,0
2015-11-18,114.62,117,112.87,116.86,1464400,0
2015-11-19,116.66,117.86,113.66,116.43,896100,0
2015-11-20,117.9,117.9,112.02,113.13,1480900,0
2015-11-23,112.94,115.1,111.76,112.98,1020400,0
2015-11-24,112.13,113.39,110.65,111.72,855200,0
2015-11-25,111.74,115.5,109,115.41,1439400,0
2015-11-27,115.63,118.18,115.19,116.75,589800,0
2015-11-30,116.61,117.62,111.86,114.24,1574700,0
2015-12-01,114.99,114.99,109.15,112.21,1499137,0
2015-12-02,112.46,115.64,111.38,113.85,1237447,0
2015-12-03,113.15,113.44,105.5,106.83,1609358,0
2015-12-04,107.37,109.98,106.15,109.11,2126100,0
2015-12-07,109.19,109.33,105.11,107.72,1429900,0
2015-12-08,106.05,110.36,105,110.1,1257231,0
2015-12-09,109.81,110.32,107.05,108.21,972200,0
2015-12-10,107.96,110.92,107.02,110.2,823700,0
2015-12-11,108.77,111.1,106.1,106.5,1306600,0
2015-12-14,107.25,111.6,106,109.41,1460817,0
2015-12-15,110.51,115.4,110.24,114.72,1466800,0
2015-12-16,115.72,118,113.38,117.79,1003100,0
2015-12-17,114.25,118.49,114.19,114.81,1221200,0
2015-12-18,114.88,115.99,111.19,113.23,2832900,0
2015-12-21,114.22,114.99,111.74,112.9,812900,0
2015-12-22,113.78,113.78,108.51,108.99,1015570,0
2015-12-23,109.21,111.7,108.17,110.52,1089900,0
2015-12-24,110.26,111.07,108.4,108.92,406648,0
2015-12-28,108.98,109.93,108.29,109.68,708078,0
2015-12-29,109.98,111.2,108.93,110.72,769159,0
2015-12-30,110.27,111.19,108.665,109.11,542088,0
2015-12-31,108.24,109.92,108.24,108.45,763626,0
2016-01-04,106.5,106.81,101.73,103.32,1218912,0
2016-01-05,102.14,105.98,101.9,103.8,989666,0
2016-01-06,101.44,103.62,100.265,102.26,1523196,0
2016-01-07,100.1,100.79,95.62,95.76,1522903,0
2016-01-08,97.08,97.99,93.06,94.78,1408271,0
2016-01-11,95.9,96.2199,90.7,92.19,2071059,0
2016-01-12,93.62,96.75,84.57,88.09,3054908,0
2016-01-13,88.52,89.65,78.23,78.42,3569896,0
2016-01-14,79.76,82.59,74.73,80.98,2115124,0
2016-01-15,74.48,79.052,73.22,76.95,3192329,0
2016-01-19,79.19,79.26,70.17,73.31,2674000,0
2016-01-20,71.63,75.9898,69.73,74.25,3193889,0
2016-01-21,73.87,76.715,71,73.78,1790098,0
2016-01-22,75.5,80.32,75.28,79.4,1598026,0
2016-01-25,78.48,84.2,78.12,78.31,1820396,0
2016-01-26,78.06,78.67,74.24,76.04,1779752,0
2016-01-27,76.54,79.57,73.84,74.98,1532014,0
2016-01-28,70.01,70.5699,64.51,67.81,6286339,0
2016-01-29,68.24,70.88,67.81,70.53,2332817,0
2016-02-01,70,73.55,68.8,72.58,2746839,0
2016-02-02,71.85,71.85,67.11,68.94,3924514,0
2016-02-03,69.54,70.41,65.51,69.17,2305751,0
2016-02-04,68.92,73,66.555,72.03,2557093,0
2016-02-05,70.68,71.56,68,71,4017748,0
2016-02-08,69.5,71.7,65.61,70.91,2933183,0
2016-02-09,68.97,74.54,68.31,72.26,2572615,0
2016-02-10,73.57,76.335,71.71,72.31,3184694,0
2016-02-11,58.6,66.28,55,65.51,14713463,0
2016-02-12,65.54,68.5,63.507,68.36,4508004,0
2016-02-16,70.3,71.94,68.7792,71.67,3037966,0
2016-02-17,72.67,77.29,71.62,74.45,2150393,0
2016-02-18,74.86,75.3575,70.96,71.02,1251313,0
2016-02-19,70.84,73.59,68.56,72.7,1504201,0
2016-02-22,73.57,75.2,72.395,73.9,1008054,0
2016-02-23,73.47,74.83,71.07,72.01,1135793,0
2016-02-24,71.29,74.43,69.5,74.32,1167973,0
2016-02-25,74,76.78,73.31,74.28,1201118,0
2016-02-26,75,76.39,73.56,74.34,1107887,0
2016-02-29,74.76,75.375,72.81,73.5,997675,0
2016-03-01,74.01,75.06,71.93,75.05,2410690,0
2016-03-02,74.79,76.5,73.025,73.6,1904273,0
2016-03-03,74,74,71.27,72.56,1302177,0
2016-03-04,73.51,73.95,70.73,71.99,1124569,0
2016-03-07,71.64,74.66,69.88,73.29,826897,0
2016-03-08,73.18,74.22,70.82,71.17,1104312,0
2016-03-09,71.28,71.955,67.83,68.85,1301517,0
2016-03-10,69.89,71.62,67.88,68.65,1588404,0
2016-03-11,69.53,70.92,68.404,70.89,1317117,0
2016-03-14,70.98,71.9899,68.93,68.98,1298480,0
2016-03-15,68.37,68.49,65.25,65.64,2661997,0
2016-03-16,65.15,67.01,62.53,63.77,1268700,0
2016-03-17,64.03,64.79,60.3,63.05,2631430,0
2016-03-18,63.82,66.05,62.63,65.07,2452200,0
2016-03-21,64.98,69.25,64.77,68.61,1797880,0
2016-03-22,67.87,70.804,67.3472,69.11,1649972,0
2016-03-23,70.81,71.33,67.22,67.43,1473517,0
2016-03-24,67.07,72.71,65.5,69.76,1889592,0
2016-03-28,70.4,70.91,68.37,68.45,870793,0
2016-03-29,68.59,69.9,67.52,69.25,1084436,0
2016-03-30,70.64,71.99,67.94,68.35,1098052,0
2016-03-31,68.58,74.194,68.51,72.47,1795916,0
2016-04-01,73.2,74.09,71.07,73.3,1250462,0
2016-04-04,73.28,74.02,72.419,73.49,956181,0
2016-04-05,73.07,75.24,72.24,73.35,1272487,0
2016-04-06,73.41,82.04,73.41,81.87,2378555,0
2016-04-07,81.5,84.42,78.64,79.4,1230056,0
2016-04-08,80.7,80.84,75.79,77.47,1348465,0
2016-04-11,77,77.67,75.001,75.81,746355,0
2016-04-12,75.71,77.53,75.26,77.37,655409,0
2016-04-13,77.64,79.49,76.57,79.22,822349,0
2016-04-14,79.3,79.8,78.03,78.54,782430,0
2016-04-15,79.37,79.41,76.08,77.78,929275,0
2016-04-18,77.79,78.41,74.7,77.89,1332140,0
2016-04-19,77.51,78.36,75.84,76.77,877721,0
2016-04-20,77.18,79.25,77,78.49,869329,0
2016-04-21,78.06,79.0326,76.02,77.56,1482545,0
2016-04-22,77.11,77.87,74.84,76.77,661228,0
2016-04-25,76.82,77.89,75.84,76.55,568625,0
2016-04-26,76.56,76.96,73.77,74.43,653645,0
2016-04-27,73.99,74.05,72.01,73.19,1083486,0
2016-04-28,73.21,74.552,71.32,72.34,1103025,0
2016-04-29,71.46,73.17,70.01,72.28,1051393,0
2016-05-02,72.03,74.47,71.02,74.36,716004,0
2016-05-03,73.45,74.4,71.55,72.09,687600,0
2016-05-04,71.4,72,68.52,68.69,974305,0
2016-05-05,68.97,71.01,68.03,70.41,1435231,0
2016-05-06,69.77,72.3799,68.6,70.69,1311887,0
2016-05-09,70.4,74.4199,69.11,72.86,2030550,0
2016-05-10,73.51,73.62,70.22,73.49,822070,0
2016-05-11,73.62,73.74,70.48,70.62,712774,0
2016-05-12,70.8,71.345,68.31,70.54,922809,0
2016-05-13,70.27,73.31,69.95,73.21,833664,0
2016-05-16,73.08,76.81,73.08,76.45,927647,0
2016-05-17,76.07,76.68,74.245,75.545,1027262,0
2016-05-18,75.18,79,74.9,77.53,879729,0
2016-05-19,76.99,78.95,74.92,76.04,799609,0
2016-05-20,76.34,78.99,74.99,77.65,853801,0
2016-05-23,77.97,82.07,77.695,80.68,1504137,0
2016-05-24,81.1,81.77,80.32,81.26,913218,0
2016-05-25,81.31,83.5,80.64,83.16,952130,0
2016-05-26,82.63,83.02,81.05,81.78,1247983,0
2016-05-27,81.69,85.68,80.95,84.53,1063209,0
2016-05-31,84.99,86.2,83.84,84.41,806857,0
2016-06-01,83.92,86.19,82.34,85.18,866735,0
2016-06-02,85.17,87.88,84.9,87.7,942093,0
2016-06-03,87.44,87.48,84.425,84.96,1044937,0
2016-06-06,84.85,86,82.5201,85.49,939679,0
2016-06-07,85.5,86.22,82.2,82.44,873767,0
2016-06-08,82.91,83.64,81.55,82.9,816615,0
2016-06-09,83.59,83.87,81.58,81.61,721319,0
2016-06-10,80.64,81.43,78.35,80.41,816029,0
2016-06-13,80.08,82.47,79.48,80.01,807647,0
2016-06-14,80.15,80.87,78.56,79.78,568706,0
2016-06-15,80.3,80.8851,79.28,79.45,531382,0
2016-06-16,78.78,80.26,78.37,80,663177,0
2016-06-17,80.18,81.55,76.92,77.11,1065415,0
2016-06-20,77.82,79.98,77.5,78.49,795604,0
2016-06-21,78.84,79.4,76.04,77.6,1032393,0
2016-06-22,77.52,79.85,75.5,78.51,938300,0
2016-06-23,79.3,81.79,78.12,81.66,1025627,0
2016-06-24,76.84,80.89,76.4101,76.98,1800951,0
2016-06-27,76.52,77.74,71.75,72.44,1412825,0
2016-06-28,73.41,76.75,73.41,76.58,953021,0
2016-06-29,77.15,79.49,75.8201,78.735,1081203,0
2016-06-30,78.88,80.43,77.85,79.98,854846,0
2016-07-01,79.61,82.86,79.34,81.27,490924,0
2016-07-05,80.97,80.97,78.4,79.7,416723,0
2016-07-06,80,83.45,79.51,82.48,866945,0
2016-07-07,82.53,84.06,82.18,83.53,556968,0
2016-07-08,83.29,85.88,82.965,85.7,755633,0
2016-07-11,86.39,86.9,84.97,84.99,690827,0
2016-07-12,85.63,86.11,84.9,84.97,465319,0
2016-07-13,85.99,86.275,82.45,82.56,498545,0
2016-07-14,83.31,83.31,81.27,82.14,639529,0
2016-07-15,82.85,84.69,82.83,83.83,729665,0
2016-07-18,84.19,84.46,83.01,84.13,558547,0
2016-07-19,83.74,84.79,82.72,82.82,515613,0
2016-07-20,82.91,87.19,82.76,86.88,1234456,0
2016-07-21,87.18,89.27,86.29,87.83,961714,0
2016-07-22,88.47,88.99,86.37,86.41,542841,0
2016-07-25,86.6,86.89,84.99,86.43,663257,0
2016-07-26,86.01,87.53,85.58,86.96,557145,0
2016-07-27,87.67,89.15,87.24,88.72,577425,0
2016-07-28,88.69,88.94,86.89,88.12,478196,0
2016-07-29,88.52,90.35,86.67,90.21,741311,0
2016-08-01,90.62,92.82,89.45,90,1189720,0
2016-08-02,89.74,89.81,86.02,88.95,1164171,0
2016-08-03,89.09,90.99,88.66,90.81,594705,0
2016-08-04,91.47,92.045,89.75,90.12,694894,0
2016-08-05,90.83,92.74,90.32,90.84,582379,0
2016-08-08,90.68,91.599,87.9001,88.04,865167,0
2016-08-09,90.01,90.14,84.52,86.48,1559951,0
2016-08-10,86.96,87.185,83.05,83.49,1063963,0
2016-08-11,83.5,83.731,80.49,81.21,1444383,0
2016-08-12,81.08,81.48,80.5,81.05,748459,0
2016-08-15,81.05,81.56,80.5,80.55,800541,0
2016-08-16,80.58,80.59,77.7,77.855,1215797,0
2016-08-17,78.22,78.56,76.4,76.48,1133065,0
2016-08-18,76.5,77.2,75.87,76.16,1060417,0
2016-08-19,75.69,77.65,75.52,76.11,1003828,0
2016-08-22,79.8,84.39,79.11,81.98,2548374,0
2016-08-23,82.73,83.25,80.48,81.9,1096598,0
2016-08-24,81.55,87.98,81.55,82.44,2945480,0
2016-08-25,82.45,85.07,78.7,80.1,1381026,0
2016-08-26,80.06,82.19,79.36,81.04,839023,0
2016-08-29,81.1,81.88,80.09,81.33,502722,0
2016-08-30,81.08,81.78,80.485,80.98,657021,0
2016-08-31,81.11,82.16,80.15,81.11,953283,0
2016-09-01,81.61,81.73,79.89,80.82,496356,0
2016-09-02,81.14,82.65,80.5,82.05,816098,0
2016-09-06,82.34,83.95,81.75,83.75,1369873,0
2016-09-07,83.59,85.12,81.99,82.45,2060615,0
2016-09-08,82.2,82.57,81.19,81.56,683357,0
2016-09-09,80.7,82.05,79.05,79.13,756253,0
2016-09-12,78.77,81.38,78.21,81.16,1230681,0
2016-09-13,80.17,80.17,77.58,79.21,813296,0
2016-09-14,79.22,81.75,79.22,80.05,926145,0
2016-09-15,80.03,80.8372,78.04,80.36,788383,0
2016-09-16,80.35,82.57,79.75,82.15,1208473,0
2016-09-19,82.35,84.43,81.49,83.51,1028843,0
2016-09-20,83.51,85.5,83.35,85.07,781122,0
2016-09-21,85.29,87.26,83.93,86.71,1285832,0
2016-09-22,87.81,89.48,86.44,89.29,1160702,0
2016-09-23,88.39,91.26,88.39,88.95,1027855,0
2016-09-26,88.63,89.04,86.96,88.76,752717,0
2016-09-27,88.56,89.24,86.91,89.07,1023546,0
2016-09-28,94.98,95.39,91.39,93.19,2199725,0
2016-09-29,94.14,95.14,91.08,92.29,2568517,0
2016-09-30,92.71,94.66,90.57,94.29,1353942,0
2016-10-03,93.72,95.69,93.3316,95.54,1058046,0
2016-10-04,95.8,96.18,93.33,94.17,931616,0
2016-10-05,94.45,96.38,94.26,95.69,848205,0
2016-10-06,94.8,95.1,92.16,94.78,1452682,0
2016-10-07,96,98.08,95,97.83,2557558,0
2016-10-10,98.69,99.48,95.94,95.95,1283572,0
2016-10-11,95.41,96.345,89.8,92.11,1656474,0
2016-10-12,92.46,93.34,89.77,89.97,1089151,0
2016-10-13,88.99,90.25,88.425,89.53,1312679,0
2016-10-14,89.83,90.78,86.99,87.1,1129946,0
2016-10-17,86.77,87.89,84.02,86.7,1074326,0
2016-10-18,87.63,89.79,87.45,88.78,988139,0
2016-10-19,88.55,88.55,87.16,87.96,710395,0
2016-10-20,88.07,90.11,87.1,88.49,766562,0
2016-10-21,88.09,88.64,86.15,87.72,671518,0
2016-10-24,87.99,88.52,87.01,88.18,948102,0
2016-10-25,87.86,88.18,86.6,87.2,750134,0
2016-10-26,87.5,89.25,86.7,87.25,784437,0
2016-10-27,88.1,90.905,86.68,87.01,1033509,0
2016-10-28,86.05,88.34,84.42,87.13,975608,0
2016-10-31,87.52,87.8,85.925,86.97,958129,0
2016-11-01,90,91.33,86.97,90.03,2593537,0
2016-11-02,90,90.09,87.09,87.185,1583252,0
2016-11-03,87.53,87.892,83.09,83.28,1216131,0
2016-11-04,84.3,89.18,83.011,87.57,1384781,0
2016-11-07,89.46,92.83,88.735,92.15,2141000,0
2016-11-08,92.16,93.98,90.38,92.16,1251285,0
2016-11-09,95.68,109.95,95.03,104.13,4571667,0
2016-11-10,105,107.99,101.649,104.71,2546562,0
2016-11-11,103.88,105.73,102.29,104.51,1928121,0
2016-11-14,104.88,107.09,101.643,104.89,1873485,0
2016-11-15,104.27,105.02,101.58,103.16,1052306,0
2016-11-16,102.71,103.99,100.61,100.74,706021,0
2016-11-17,106.9,108.2,102.15,105.54,2721834,0
2016-11-18,105.3,105.92,103.37,103.63,1066919,0
2016-11-21,103.66,109.03,102.995,108.1,1457868,0
2016-11-22,107.91,108.34,104.48,106.8,1157696,0
2016-11-23,104.88,107.33,103.9,106.75,851190,0
2016-11-25,107.51,108.61,105.95,107.73,762106,0
2016-11-28,107.13,107.7,104.8,105.17,910561,0
2016-11-29,105.44,106.5,103.41,105.07,784689,0
2016-11-30,105.33,106.43,101.9,102.29,973991,0
2016-12-01,102.53,103.31,99.56,99.93,949567,0
2016-12-02,100.22,104.23,98.49,102.02,1078963,0
2016-12-05,102.66,105.89,102.16,104.76,1713854,0
2016-12-06,104.37,107.47,104.15,107.21,1262414,0
2016-12-07,104.76,106.525,99.721,101.96,1875236,0
2016-12-08,101.43,103.17,98.56,102.99,1029949,0
2016-12-09,103.85,105.478,100.02,100.63,1062089,0
2016-12-12,100.12,101.15,99.5,100.86,1002752,0
2016-12-13,101.23,102.69,100.55,101.54,1352578,0
2016-12-14,101.5,103.35,101.005,102.42,975498,0
2016-12-15,103.14,105.39,101.305,104.58,1079893,0
2016-12-16,104.85,107.2,102.43,103,1917964,0
2016-12-19,102.88,103.85,100.28,100.79,1509819,0
2016-12-20,101.31,102.62,101.01,102.21,1055832,0
2016-12-21,101.84,102.385,99.3,99.76,992780,0
2016-12-22,100.64,101.52,98.73,101.47,775030,0
2016-12-23,100.84,103.16,99.95,102.94,571965,0
2016-12-27,103.1,105.28,102.22,102.53,868711,0
2016-12-28,102.35,103.22,100.91,101.1,703675,0
2016-12-29,100.88,102.17,100.72,101.96,716375,0
2016-12-30,101.93,102.35,99.25,100.27,953785,0
2017-01-03,101.14,103.195,100.41,102.32,1416052,0
2017-01-04,103.1,104.63,102.28,102.84,1437863,0
2017-01-05,102.82,104.99,102.235,104.81,870899,0
2017-01-06,105.42,109.3,104.92,108.305,1784792,0
2017-01-09,113.55,119.89,112.83,118.525,2934388,0
2017-01-10,119.09,121.18,117.8,119.29,1931700,0
2017-01-11,118.8,119.93,113.77,115.29,2019223,0
2017-01-12,114.43,118.25,112.88,117.55,1141456,0
2017-01-13,117.97,119.8,116.72,117.75,1035687,0
2017-01-17,115.7,116.75,113.24,113.64,1311551,0
2017-01-18,114.51,115.24,113.12,115.09,1064083,0
2017-01-19,115.5,117.62,113.001,117.53,1140596,0
2017-01-20,118.32,122.68,117.08,117.22,1890007,0
2017-01-23,118.27,119.26,116.68,117.42,1707982,0
2017-01-24,117.55,118.57,115.56,118.3,1294714,0
2017-01-25,119.13,121.349,118.17,120.91,1396326,0
2017-01-26,120.51,124.87,119.02,120.64,2416210,0
2017-01-27,121.44,123.53,120.62,121.72,786531,0
2017-01-30,121.83,122.24,117.82,118.23,1330699,0
2017-01-31,117.95,121.31,117.1,121.21,1387806,0
2017-02-01,121.12,124.65,119.86,124.27,1368013,0
2017-02-02,123.03,123.7,119.23,120.92,1616645,0
2017-02-03,121.76,122.46,119.62,120.34,868895,0
2017-02-06,120.28,121.31,118.81,119.68,1086729,0
2017-02-07,120.09,120.43,117.25,118.18,1659168,0
2017-02-08,117.32,123.589,117.18,122.73,1982133,0
2017-02-09,121.92,124.19,121.92,122.96,877469,0
2017-02-10,123.01,123.1,121.26,121.7,1075917,0
2017-02-13,122.27,122.27,120.26,121.15,1153142,0
2017-02-14,119.94,125.49,119.62,123.32,1847078,0
2017-02-15,122.39,122.61,119.01,120.94,1559601,0
2017-02-16,121.39,122.23,118.53,120.18,936164,0
2017-02-17,120.18,120.85,119.16,120.49,904254,0
2017-02-21,121.09,122.67,119.77,122.36,1157575,0
2017-02-22,121.7,122.9,121.25,121.36,832921,0
2017-02-23,121.4,122.14,118.79,121.91,1445600,0
2017-02-24,128.27,131.89,127.56,131.21,9147351,0
2017-02-27,131.88,134.97,130.24,134.02,22206872,0
2017-02-28,133.59,134.05,131.24,133.1,3616154,0
2017-03-01,133.9,135.48,131.91,133.22,2612173,0
2017-03-02,134.7,135.79,132.12,132.8,1943372,0
2017-03-03,133.19,137.76,132.65,136.91,2346070,0
2017-03-06,136.95,136.98,133.138,134.38,1899165,0
2017-03-07,133.13,134.85,131.48,133.39,1562249,0
2017-03-08,133.39,137.88,133.06,136,1979923,0
2017-03-09,135.43,138.34,134.23,138.02,1767037,0
2017-03-10,138.81,150.42,138.54,149.24,4852267,0
2017-03-13,146.63,151.63,145.29,151.03,4159556,0
2017-03-14,149.99,151.983,148.83,150.96,1697435,0
2017-03-15,151.35,153.15,147.9,152.66,1977101,0
2017-03-16,151.69,151.91,146.98,148.44,3684309,0
2017-03-17,148.01,149.27,146.79,147.96,3092801,0
2017-03-20,147.61,148.93,146.51,148.52,1745180,0
2017-03-21,148.36,149,140.47,140.73,2240485,0
2017-03-22,141.75,143.58,140.01,141.28,3860641,0
2017-03-23,141.13,141.27,138.71,138.97,1887606,0
2017-03-24,138.97,140.57,138.01,139.64,1315877,0
2017-03-27,139.15,140.36,137.535,139.89,1020341,0
2017-03-28,139.46,141.34,138.38,139.48,1815842,0
2017-03-29,139.5,139.95,138.35,139.28,1349884,0
2017-03-30,140.1,140.94,137.695,137.77,1093131,0
2017-03-31,137.8,138.73,133.255,133.67,2298733,0
2017-04-03,135,141.86,134.13,138.52,3455142,0
2017-04-04,138.01,143.05,137.81,141.55,1724509,0
2017-04-05,141.55,144.32,137.515,138.39,1658782,0
2017-04-06,137.84,139.371,134.23,135.5,1563494,0
2017-04-07,139.48,140.63,136.55,140.11,2206662,0
2017-04-10,140.18,141.24,136.02,136.88,1576383,0
2017-04-11,137.11,137.69,134.16,136.07,1295951,0
2017-04-12,136.48,141.4,134.96,138.27,1556760,0
2017-04-13,139.66,142.45,138.01,140.84,2035702,0
2017-04-17,124.97,127.43,124.051,126.07,6833576,0
2017-04-18,125.11,128.41,124.15,125.9,2560928,0
2017-04-19,125.9,126.17,124.05,124.54,1898152,0
2017-04-20,125.28,125.49,123.05,123.11,1991416,0
2017-04-21,123.5,125.35,122.51,123.01,1784934,0
2017-04-24,124.06,124.74,123.5,123.91,1155219,0
2017-04-25,124.66,124.91,124.02,124.39,1175833,0
2017-04-26,124.68,125.47,122.321,123.08,1151735,0
2017-04-27,123,125.36,122.55,124.17,1038137,0
2017-04-28,124.26,124.795,123.02,124.28,977629,0
2017-05-01,124.78,125.59,123.208,124,1150456,0
2017-05-02,124.01,124.44,121.52,123.71,1333218,0
2017-05-03,123.43,124.54,122.81,123.21,1474386,0
2017-05-04,126.23,127.8,123.335,125,1404957,0
2017-05-05,124.14,124.8,120.5,122.41,2010670,0
2017-05-08,121.72,121.8,116.44,117.79,2583488,0
2017-05-09,117.47,119.92,117.04,119.73,1204261,0
2017-05-10,119.67,119.92,118.08,118.22,1227323,0
2017-05-11,117.87,118.41,116.21,116.43,1358226,0
2017-05-12,115.99,117.86,114.33,115.19,2732730,0
2017-05-15,115,117.49,114.03,117.35,1706420,0
2017-05-16,117.49,120.87,117.1,117.76,2682394,0
2017-05-17,116.98,121.68,116.082,120.49,3678694,0
2017-05-18,128.16,131.75,125.39,128.8,5666349,0
2017-05-19,129.03,133.8,129,131.43,3855856,0
2017-05-22,131.2,134.89,130.22,134.43,2029968,0
2017-05-23,134.17,136.3,133.51,136.16,1199287,0
2017-05-24,136.4,138.75,135.01,138.1,1301543,0
2017-05-25,138.99,139.98,138.21,138.41,1770313,0
2017-05-26,138.46,139.49,132.65,134.38,2365954,0
2017-05-30,133.8,134.13,129.65,130.49,1723171,0
2017-05-31,131.8,133.82,128.82,129.33,2405628,0
2017-06-01,130,130.96,127.85,129.28,1911675,0
2017-06-02,131.56,132.07,128.87,131.48,1422430,0
2017-06-05,132.5,132.78,121.23,124.03,3821466,0
2017-06-06,124.15,124.28,121.46,122.27,2060963,0
2017-06-07,121.53,123.36,118.34,119.15,2207395,0
2017-06-08,119.88,120.242,116.25,119.75,2024136,0
2017-06-09,119.1,122.21,118.24,119.04,1409400,0
2017-06-12,117.8,120.22,115.2,116.44,1801469,0
2017-06-13,115.82,119.09,115.66,118.52,1198384,0
2017-06-14,118.59,121.5,118.005,120.09,1533730,0
2017-06-15,119,120.45,115.79,120.37,1824172,0
2017-06-16,120,120.74,117.05,118.05,3658383,0
2017-06-19,118.38,122.64,118.38,122.28,1431566,0
2017-06-20,122.98,126.789,122.19,124.58,2028444,0
2017-06-21,124.49,134.45,124.3,133.99,2893166,0
2017-06-22,134.86,137.29,134.2,135.63,1671977,0
2017-06-23,135.34,136.857,133.83,136.28,1790282,0
2017-06-26,136.97,137.3,133.43,134.67,1389408,0
2017-06-27,134.49,135.225,130.11,130.32,1192846,0
2017-06-28,130.41,135.28,129.61,134.33,1261685,0
2017-06-29,133.58,133.58,127.485,128.78,1388150,0
2017-06-30,129.74,129.83,125.87,125.94,1369831,0
2017-07-03,126.2,128,124.959,125.87,596979,0
2017-07-05,126,128.8,125.432,128.34,1189015,0
2017-07-06,127.05,128.835,124.746,127.24,1256245,0
2017-07-07,127.58,131.43,127.35,130.84,1012037,0
2017-07-10,130.41,130.41,127.01,129.56,915957,0
2017-07-11,128.6,132.86,128.6,131.92,1073263,0
2017-07-12,133.24,133.94,131.33,133.22,796705,0
2017-07-13,133.32,134.46,131.03,133.42,725774,0
2017-07-14,134.06,135.3,133.27,134.27,737335,0
2017-07-17,133.34,134.453,130.035,130.62,1376769,0
2017-07-18,130.31,131.08,128.72,130.85,993320,0
2017-07-19,131.71,133.23,129.85,130.45,1173639,0
2017-07-20,130.52,134.4,129.54,133.79,1113736,0
2017-07-21,133.02,135.43,133.02,134.22,755991,0
2017-07-24,134.24,138.45,133.73,138.27,1204435,0
2017-07-25,134.13,136.97,132.88,133.56,1826724,0
2017-07-26,133.52,137.9,132.704,137.19,891142,0
2017-07-27,138.73,139.59,131.821,132.72,1512201,0
2017-07-28,132.6,136.81,132.18,135.74,989763,0
2017-07-31,135.31,136.41,132.92,133.29,1215753,0
2017-08-01,132.92,134.94,127.5,128.76,1471926,0
2017-08-02,128.5,128.55,124.095,125.71,1479520,0
2017-08-03,125.65,126.78,124.29,125.98,1271240,0
2017-08-04,125.85,128.83,123.85,128.7,860208,0
2017-08-07,128.87,133.11,128.24,132,1038401,0
2017-08-08,131.62,132.75,130.08,130.7,650092,0
2017-08-09,130.21,131.33,128.72,130.08,728355,0
2017-08-10,129.04,129.265,122.01,122.12,1382558,0
2017-08-11,122.74,125.08,122.27,124.1,898025,0
2017-08-14,125,126.87,124.54,126.28,682527,0
2017-08-15,126.26,127.17,126.04,126.37,590162,0
2017-08-16,127.38,127.43,122.81,124.34,1284019,0
2017-08-17,123.37,125.355,121.63,121.74,995275,0
2017-08-18,121.6,122.465,121,121.19,956555,0
2017-08-21,121.37,121.37,118.69,120.89,981587,0
2017-08-22,121.1,124,120.45,123.86,800959,0
2017-08-23,123.23,124.53,121.83,123.65,655005,0
2017-08-24,124.15,124.41,122.47,123.82,703708,0
2017-08-25,124.38,124.41,121.41,121.76,712089,0
2017-08-28,121.65,123.77,120,123.54,1052579,0
2017-08-29,122.62,127.634,122.011,124.97,1127194,0
2017-08-30,125.87,138.32,125.59,138.27,2756168,0
2017-08-31,140,140.11,131.22,137.41,3812634,0
2017-09-01,137.4,139.66,135.45,138.03,1321776,0
2017-09-05,137.2,138.92,133.86,135.34,1143561,0
2017-09-06,136.56,137.4,133.94,135.86,903274,0
2017-09-07,135.85,137.35,132.27,134.34,1414311,0
2017-09-08,132.24,132.24,126,129.56,3151123,0
2017-09-11,131.5,131.93,124.48,124.95,3307413,0
2017-09-12,125.07,125.83,120,123.16,2218155,0
2017-09-13,123.31,124.875,122.03,123.59,1504197,0
2017-09-14,124.25,124.71,119.54,119.76,1955456,0
2017-09-15,119.92,120.98,117.24,119.15,2995901,0
2017-09-18,118.84,120.97,117.63,118.4,1835789,0
2017-09-19,118.38,118.763,116.14,117.09,1438458,0
2017-09-20,117.63,118.61,114.63,114.87,2248808,0
2017-09-21,114.53,116.24,112.76,115.05,1798864,0
2017-09-22,114.36,115.48,110.649,110.85,2174200,0
2017-09-25,110.43,110.82,107.79,109.69,3127440,0
2017-09-26,110.16,111.089,108.08,109.15,1920310,0
2017-09-27,109.06,111.11,108.52,110.31,1662843,0
2017-09-28,109.86,115.35,109.54,113.14,2951531,0
2017-09-29,113.26,116.9,113.15,116.74,2291113,0
2017-10-02,116.83,118.32,113.56,115.19,1979418,0
2017-10-03,115.45,115.51,112.001,112.8,1626766,0
2017-10-04,112.42,114.26,111.55,113.83,1338709,0
2017-10-05,113.58,114.44,112.65,113.57,1134044,0
2017-10-06,114.01,116.31,113.04,114.7,1453502,0
2017-10-09,114.58,115.45,113.799,113.99,835098,0
2017-10-10,114.15,115.69,113.7,114.77,1349913,0
2017-10-11,114.41,114.85,111.51,111.62,1777689,0
2017-10-12,111.3,112.96,110.85,112.73,1595730,0
2017-10-13,113.369,114.39,112.7,114.31,1325097,0
2017-10-16,114.89,116.67,114.31,116.6,1821307,0
2017-10-17,116.6,117.25,115.29,115.64,1799049,0
2017-10-18,116.05,116.94,114.78,115.14,1687853,0
2017-10-19,113.96,115.49,113.07,114.27,1838242,0
2017-10-20,113.74,114.39,112.71,114.19,1571503,0
2017-10-23,114.95,114.95,113.2,113.48,1770640,0
2017-10-24,113.11,115.21,112.86,114.04,1764459,0
2017-10-25,113.36,115.41,112.88,114.55,1929803,0
2017-10-26,113.49,116.05,112.81,115.56,1731204,0
2017-10-27,115.53,116.36,114.64,116.27,1814062,0
2017-10-30,116.07,117.35,113.44,114.24,2181605,0
2017-10-31,117.95,117.95,111.17,113.25,2170902,0
2017-11-01,113.42,114.79,106.36,107.96,2871734,0
2017-11-02,107.74,107.89,104.06,106.51,2389309,0
2017-11-03,106.08,108.04,104.17,105.08,1849747,0
2017-11-06,104.55,106.75,103.69,105.43,1583701,0
2017-11-07,106.03,109.845,106.03,108.16,1890941,0
2017-11-08,108.22,109.42,104.915,104.99,1365375,0
2017-11-09,104.36,105.31,101.75,102.99,1523604,0
2017-11-10,101.96,105.09,100.603,104.76,2972579,0
