Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.09,4.17,4.05,4.12,318047,0
2005-02-28,4.08,4.22,3.91,4.06,504720,0
2005-03-01,3.96,4.15,3.86,4,431215,0
2005-03-02,4,4.53,3.95,4.36,663354,0
2005-03-03,4.31,4.62,4.31,4.47,1346434,0
2005-03-04,4.49,4.59,4.45,4.49,461633,0
2005-03-07,4.49,4.49,4.2,4.22,477135,0
2005-03-08,4.39,4.39,4.19,4.2,358819,0
2005-03-09,4.27,4.27,4.04,4.09,343758,0
2005-03-10,4.13,4.14,3.86,3.98,440398,0
2005-03-11,3.96,4.01,3.95,3.95,323339,0
2005-03-14,3.99,4.18,3.96,4.13,461902,0
2005-03-15,4.21,4.25,3.98,4.09,544812,0
2005-03-16,4.07,4.19,4,4.04,298714,0
2005-03-17,4.12,4.18,4.03,4.1,225741,0
2005-03-18,4.16,4.23,4.04,4.04,699752,0
2005-03-21,4.05,4.18,4.04,4.17,1281425,0
2005-03-22,4.2,4.23,4.07,4.1,286400,0
2005-03-23,4.07,4.14,4.04,4.05,231794,0
2005-03-24,4.16,4.16,4.04,4.05,265594,0
2005-03-28,4.1,4.14,3.95,4.04,230030,0
2005-03-29,4.07,4.07,3.78,3.86,380354,0
2005-03-30,3.9,3.96,3.86,3.93,239780,0
2005-03-31,3.95,3.95,3.76,3.87,355692,0
2005-04-01,3.85,3.93,3.67,3.7,330938,0
2005-04-04,3.7,3.72,3.51,3.59,282116,0
2005-04-05,3.63,3.7,3.55,3.66,389651,0
2005-04-06,3.7,3.73,3.53,3.6,359910,0
2005-04-07,3.6,3.64,3.54,3.63,178007,0
2005-04-08,3.61,3.79,3.53,3.59,246585,0
2005-04-11,3.63,3.7,3.51,3.55,157326,0
2005-04-12,3.59,3.61,3.35,3.54,370974,0
2005-04-13,3.51,3.56,3.31,3.32,421547,0
2005-04-14,3.35,3.44,3.25,3.25,244707,0
2005-04-15,3.25,3.32,3.19,3.24,244991,0
2005-04-18,3.29,3.29,2.92,2.97,553261,0
2005-04-19,3,3.01,2.92,2.99,435079,0
2005-04-20,3.02,3.28,3.01,3.19,438796,0
2005-04-21,3.19,3.46,3.1,3.36,618156,0
2005-04-22,3.38,3.41,3.12,3.13,206865,0
2005-04-25,3.18,3.18,3,3.05,292368,0
2005-04-26,3.02,3.1,2.97,2.99,343891,0
2005-04-27,3,3.13,2.9,3.09,322076,0
2005-04-28,3.13,3.23,2.9,2.9,229896,0
2005-04-29,2.95,2.99,2.84,2.9,244595,0
2005-05-02,3,3,2.87,2.96,205693,0
2005-05-03,3,3.06,2.88,2.9,262068,0
2005-05-04,2.9,3.02,2.84,2.84,473649,0
2005-05-05,2.87,2.94,2.76,2.89,293367,0
2005-05-06,2.93,3.09,2.89,3.07,283969,0
2005-05-09,3.05,3.18,3.03,3.12,284441,0
2005-05-10,3.17,3.18,2.95,2.98,234756,0
2005-05-11,3,3.01,2.9,2.92,266190,0
2005-05-12,2.9,3,2.9,2.94,178090,0
2005-05-13,3,3,2.91,2.92,584698,0
2005-05-16,2.96,2.96,2.79,2.86,179111,0
2005-05-17,2.88,2.95,2.76,2.8,240408,0
2005-05-18,2.87,3.01,2.84,2.93,403304,0
2005-05-19,2.92,2.95,2.9,2.93,282082,0
2005-05-20,2.95,2.95,2.84,2.91,286446,0
2005-05-23,2.95,2.98,2.89,2.94,352084,0
2005-05-24,3.29,3.43,3.22,3.39,1647639,0
2005-05-25,3.55,4,3.52,3.94,2338121,0
2005-05-26,4.04,4.05,3.56,3.62,1596516,0
2005-05-27,3.67,3.74,3.42,3.56,684623,0
2005-05-31,3.59,3.74,3.58,3.66,473762,0
2005-06-01,3.75,3.75,3.64,3.71,311540,0
2005-06-02,3.67,3.78,3.66,3.77,270841,0
2005-06-03,3.73,3.79,3.68,3.73,379825,0
2005-06-06,3.72,3.78,3.71,3.75,220612,0
2005-06-07,3.73,3.83,3.45,3.5,473369,0
2005-06-08,3.48,3.61,3.45,3.52,215361,0
2005-06-09,3.7,3.81,3.62,3.76,506641,0
2005-06-10,3.8,3.82,3.6,3.81,204278,0
2005-06-13,3.9,4,3.83,3.9,301941,0
2005-06-14,3.9,4.09,3.8,3.89,634096,0
2005-06-15,3.95,4.12,3.86,3.92,558910,0
2005-06-16,3.91,4.09,3.91,4,407608,0
2005-06-17,4.04,4.11,3.94,4.1,554772,0
2005-06-20,4.09,4.29,4.04,4.16,492931,0
2005-06-21,4.14,4.23,4.14,4.15,269239,0
2005-06-22,4.15,4.23,4.13,4.17,201564,0
2005-06-23,4.2,4.22,4,4.01,343011,0
2005-06-24,4,4.1,3.99,4.1,682408,0
2005-06-27,4.1,4.11,3.91,3.93,261455,0
2005-06-28,3.93,4.04,3.85,4.04,269163,0
2005-06-29,4.05,4.11,3.89,4.11,203822,0
2005-06-30,4.13,4.13,3.9,3.91,174814,0
2005-07-01,3.91,3.99,3.84,3.95,179970,0
2005-07-05,3.91,3.92,3.75,3.92,309999,0
2005-07-06,3.94,4.03,3.79,3.99,237351,0
2005-07-07,3.87,4.07,3.78,4.02,255783,0
2005-07-08,4.06,4.16,3.95,4.1,458144,0
2005-07-11,4.12,4.21,4.03,4.21,375175,0
2005-07-12,4.21,4.73,4.19,4.5,873991,0
2005-07-13,4.55,4.72,4.43,4.53,563508,0
2005-07-14,4.6,4.71,4.51,4.69,318185,0
2005-07-15,4.63,4.89,4.62,4.83,488239,0
2005-07-18,4.83,4.88,4.5,4.54,580803,0
2005-07-19,4.6,4.68,4.56,4.59,427311,0
2005-07-20,4.56,4.73,4.54,4.58,280945,0
2005-07-21,4.6,4.87,4.6,4.77,544458,0
2005-07-22,4.81,4.89,4.7,4.85,289249,0
2005-07-25,4.86,4.86,4.65,4.69,162147,0
2005-07-26,4.61,4.77,4.61,4.74,272582,0
2005-07-27,4.77,4.79,4.6,4.7,214170,0
2005-07-28,4.68,4.79,4.57,4.69,173096,0
2005-07-29,4.65,4.7,4.54,4.62,213482,0
2005-08-01,4.62,4.71,4.62,4.67,153940,0
2005-08-02,4.75,5,4.71,4.91,547590,0
2005-08-03,4.91,5.05,4.86,4.98,385983,0
2005-08-04,5.06,5.55,5.05,5.37,1691143,0
2005-08-05,5.62,5.8,5.51,5.65,1782087,0
2005-08-08,5.66,5.66,5.29,5.41,1057099,0
2005-08-09,5.41,5.7,5.22,5.64,561635,0
2005-08-10,5.71,5.79,5.5,5.66,619247,0
2005-08-11,5.64,5.79,5.53,5.79,403377,0
2005-08-12,5.67,5.68,5.5,5.58,329285,0
2005-08-15,5.6,5.77,5.24,5.49,389284,0
2005-08-16,5.44,5.52,5.28,5.28,305898,0
2005-08-17,5.25,5.25,4.91,5.07,519732,0
2005-08-18,5,5.05,4.71,4.98,487651,0
2005-08-19,4.97,5.15,4.91,5.08,420821,0
2005-08-22,5.11,5.2,4.9,5.05,597346,0
2005-08-23,4.9,5.1,4.9,4.97,560589,0
2005-08-24,4.97,5.08,4.94,5.05,396971,0
2005-08-25,5.03,5.1,4.95,5.05,324826,0
2005-08-26,5.04,5.05,4.92,4.95,454240,0
2005-08-29,4.94,5.05,4.8,5.05,339274,0
2005-08-30,5.04,5.04,4.85,4.88,185780,0
2005-08-31,4.88,5.09,4.81,5.09,418288,0
2005-09-01,5.08,5.08,4.93,5.02,338232,0
2005-09-02,5.03,5.03,4.95,5.02,154669,0
2005-09-06,5,5.08,4.92,5.04,308470,0
2005-09-07,5.08,5.17,4.9,5.05,472299,0
2005-09-08,5.04,5.49,5,5.4,691727,0
2005-09-09,5.51,5.55,5.25,5.42,554557,0
2005-09-12,5.55,5.6,5.25,5.47,356819,0
2005-09-13,5.45,5.45,5.16,5.24,393453,0
2005-09-14,5.21,5.29,5,5.06,264206,0
2005-09-15,5.12,5.3,5.09,5.25,253948,0
2005-09-16,5.31,5.34,5.24,5.29,380848,0
2005-09-19,5.25,5.4,5.24,5.35,290014,0
2005-09-20,5.32,5.5,5.32,5.36,283448,0
2005-09-21,5.36,5.49,5.34,5.39,347168,0
2005-09-22,5.41,5.41,5.2,5.2,304334,0
2005-09-23,5.2,5.24,5.14,5.2,221608,0
2005-09-26,5.22,5.33,5.15,5.29,233122,0
2005-09-27,5.29,5.4,5.2,5.32,249604,0
2005-09-28,5.36,5.37,5.11,5.17,237431,0
2005-09-29,5.13,5.14,5.03,5.1,258511,0
2005-09-30,5.07,5.28,5.01,5.05,386107,0
2005-10-03,5.05,5.25,5.05,5.16,317117,0
2005-10-04,5.18,5.27,5.07,5.07,358911,0
2005-10-05,5.07,5.23,5.05,5.08,527995,0
2005-10-06,5.1,5.26,5,5.08,379932,0
2005-10-07,5.15,5.19,5.04,5.05,189414,0
2005-10-10,5.04,5.1,5,5,302264,0
2005-10-11,5,5.01,4.56,4.61,715536,0
2005-10-12,4.58,4.68,4.33,4.4,375807,0
2005-10-13,4.38,4.57,4.31,4.52,247416,0
2005-10-14,4.59,4.74,4.52,4.72,185873,0
2005-10-17,4.7,4.79,4.51,4.61,206162,0
2005-10-18,4.63,4.69,4.5,4.53,152467,0
2005-10-19,4.5,4.65,4.4,4.64,285142,0
2005-10-20,4.52,4.65,4.39,4.42,275407,0
2005-10-21,4.39,4.52,4.29,4.33,247016,0
2005-10-24,4.34,4.59,4.33,4.58,301269,0
2005-10-25,4.57,4.57,4.45,4.53,161565,0
2005-10-26,4.5,4.61,4.39,4.43,267515,0
2005-10-27,4.4,4.48,4.2,4.2,206033,0
2005-10-28,4.25,4.35,4.2,4.24,117317,0
2005-10-31,4.22,4.4,4.21,4.34,268798,0
2005-11-01,4.3,4.4,4.21,4.23,145171,0
2005-11-02,4.23,4.52,4.23,4.5,343203,0
2005-11-03,4.55,4.9,4.54,4.86,318908,0
2005-11-04,4.85,4.89,4.63,4.78,183562,0
2005-11-07,4.78,4.98,4.78,4.88,220869,0
2005-11-08,4.83,4.99,4.81,4.85,158187,0
2005-11-09,4.84,5.03,4.72,4.98,277170,0
2005-11-10,4.96,5.06,4.83,5.01,314133,0
2005-11-11,4.98,5.05,4.93,5,190152,0
2005-11-14,4.95,5.05,4.91,4.96,487966,0
2005-11-15,5,5,4.68,4.68,191204,0
2005-11-16,4.67,4.8,4.51,4.54,203958,0
2005-11-17,4.57,5,4.57,4.78,324744,0
2005-11-18,4.81,4.99,4.81,4.98,285139,0
2005-11-21,4.93,5.05,4.87,5.05,293072,0
2005-11-22,5.05,5.07,4.96,5.04,218766,0
2005-11-23,5,5.12,5,5.1,166874,0
2005-11-25,5.12,5.17,5.03,5.08,104698,0
2005-11-28,5.05,5.25,5.04,5.22,404012,0
2005-11-29,5.27,5.36,5.2,5.3,379870,0
2005-11-30,5.27,5.35,5.06,5.07,1138355,0
2005-12-01,5.2,5.31,5.08,5.21,349548,0
2005-12-02,5.17,5.3,5.13,5.28,372047,0
2005-12-05,5.25,5.41,5.2,5.35,439662,0
2005-12-06,5.35,5.35,5.2,5.24,436549,0
2005-12-07,5.2,5.26,5.19,5.2,337169,0
2005-12-08,5.2,5.25,5.13,5.21,440202,0
2005-12-09,5.18,5.34,5.18,5.26,227915,0
2005-12-12,5.25,5.4,5.2,5.23,197636,0
2005-12-13,5.19,5.23,5.08,5.17,475132,0
2005-12-14,5.2,5.32,5.15,5.22,306582,0
2005-12-15,5.17,5.23,5.07,5.22,348487,0
2005-12-16,5.32,5.4,5.17,5.27,783353,0
2005-12-19,5.32,5.32,5.05,5.12,375816,0
2005-12-20,5.15,5.35,5.1,5.21,249946,0
2005-12-21,5.19,5.37,5.18,5.25,203239,0
2005-12-22,5.22,5.41,5.19,5.39,325606,0
2005-12-23,5.35,5.39,5.18,5.27,306024,0
2005-12-27,5.2,5.28,5.19,5.2,244424,0
2005-12-28,5.2,5.26,5.16,5.21,305389,0
2005-12-29,5.17,5.25,5.15,5.2,234586,0
2005-12-30,5.19,5.24,5.12,5.24,426812,0
2006-01-03,5.29,5.29,5.11,5.25,346134,0
2006-01-04,5.21,5.26,5.09,5.1,250947,0
2006-01-05,5.12,5.22,5.11,5.21,267462,0
2006-01-06,5.21,5.3,5.15,5.27,346302,0
2006-01-09,5.24,5.4,5.21,5.39,229430,0
2006-01-10,5.37,5.58,5.36,5.58,346870,0
2006-01-11,5.51,5.69,5.42,5.45,488814,0
2006-01-12,5.42,5.47,5.32,5.38,318069,0
2006-01-13,5.41,5.45,5.3,5.45,272137,0
2006-01-17,5.41,5.51,5.35,5.48,304867,0
2006-01-18,5.42,5.54,5.36,5.54,346351,0
2006-01-19,5.54,5.65,5.36,5.39,356686,0
2006-01-20,5.43,5.49,5.23,5.3,450130,0
2006-01-23,5.3,5.41,5.2,5.31,240566,0
2006-01-24,5.35,5.37,5.24,5.32,257291,0
2006-01-25,5.29,5.34,5.2,5.24,133158,0
2006-01-26,5.24,5.55,5.21,5.5,363049,0
2006-01-27,5.55,5.61,5.43,5.52,264215,0
2006-01-30,5.56,5.56,5.37,5.42,238931,0
2006-01-31,5.47,5.48,5.35,5.41,288319,0
2006-02-01,5.5,5.65,5.44,5.62,273420,0
2006-02-02,5.58,5.74,5.51,5.59,497593,0
2006-02-03,5.58,5.67,5.47,5.59,184166,0
2006-02-06,5.72,5.95,5.63,5.89,912159,0
2006-02-07,6.22,6.34,5.58,5.59,2174784,0
2006-02-08,5.64,5.96,5.51,5.95,497405,0
2006-02-09,6.1,7,6.05,6.53,1675697,0
2006-02-10,6.53,6.55,6.07,6.42,730902,0
2006-02-13,6.43,6.55,6.24,6.39,383995,0
2006-02-14,6.37,7.44,6.35,7.26,3336857,0
2006-02-15,7.3,7.54,7.05,7.54,1469147,0
2006-02-16,7.62,7.95,7.54,7.93,1602913,0
2006-02-17,8,8.36,7.93,8.24,1796476,0
2006-02-21,8.37,8.37,7.66,7.91,1977487,0
2006-02-22,7.91,8,7.78,7.84,810919,0
2006-02-23,7.84,7.9,7.66,7.88,786531,0
2006-02-24,7.86,8.02,7.66,8.02,623433,0
2006-02-27,8.1,8.23,8,8.19,637825,0
2006-02-28,8.14,8.2,7.92,8.04,452738,0
2006-03-01,8.04,8.2,7.94,8.14,358006,0
2006-03-02,8.21,8.25,8.14,8.2,731328,0
2006-03-03,8.21,8.26,7.88,7.95,726859,0
2006-03-06,7.86,8.13,7.66,7.81,661821,0
2006-03-07,7.74,8.01,7.6,7.98,557453,0
2006-03-08,8,8.2,7.74,8.08,691155,0
2006-03-09,7.96,8.04,7.75,7.93,726841,0
2006-03-10,7.87,7.96,7.48,7.7,603818,0
2006-03-13,7.77,7.92,7.69,7.71,652713,0
2006-03-14,7.71,7.9,7.58,7.89,521827,0
2006-03-15,7.99,8.2,7.93,7.98,520903,0
2006-03-16,8.04,8.06,7.94,8.01,290655,0
2006-03-17,8.05,8.21,7.91,8.15,915245,0
2006-03-20,8.2,9.18,8.14,9.09,1991658,0
2006-03-21,9.1,9.34,8.7,8.72,1495732,0
2006-03-22,8.7,9.06,8.66,9.03,862391,0
2006-03-23,9.04,9.12,8.8,8.92,479608,0
2006-03-24,8.92,9,8.72,8.91,604385,0
2006-03-27,8.91,8.93,8.67,8.71,623972,0
2006-03-28,8.66,8.72,8.47,8.66,534343,0
2006-03-29,8.68,8.84,8.58,8.83,406594,0
2006-03-30,8.81,8.85,8.6,8.72,390815,0
2006-03-31,8.79,9.2,8.74,9.01,1000503,0
2006-04-03,9.08,9.11,8.72,8.76,523112,0
2006-04-04,8.78,8.94,8.3,8.64,489355,0
2006-04-05,8.65,8.89,8.58,8.78,262726,0
2006-04-06,8.72,8.78,8.5,8.75,546359,0
2006-04-07,8.78,8.9,8.6,8.63,498434,0
2006-04-10,8.65,8.65,7.83,7.88,1398722,0
2006-04-11,7.88,7.91,7.12,7.26,1732152,0
2006-04-12,7.21,7.75,7.14,7.64,704319,0
2006-04-13,7.64,7.85,7.51,7.76,277121,0
2006-04-17,7.77,7.95,7.45,7.65,366829,0
2006-04-18,7.67,7.82,7.4,7.6,618608,0
2006-04-19,7.59,7.74,7.47,7.6,795268,0
2006-04-20,7.63,7.84,7.58,7.63,641870,0
2006-04-21,7.74,7.74,7.45,7.48,590867,0
2006-04-24,7.52,7.87,7.52,7.65,337369,0
2006-04-25,7.64,7.72,7.5,7.67,427124,0
2006-04-26,7.7,7.73,7.5,7.56,250678,0
2006-04-27,7.58,10.02,7.3,8.64,8407319,0
2006-04-28,8.5,8.77,8.23,8.58,2471997,0
2006-05-01,8.63,8.71,8.16,8.25,875781,0
2006-05-02,8.35,8.6,8.06,8.14,784538,0
2006-05-03,8.11,8.23,7.89,8.06,599798,0
2006-05-04,8.03,8.4,7.89,8.34,504902,0
2006-05-05,8.43,8.64,8.35,8.55,744883,0
2006-05-08,8.55,8.56,8.26,8.38,393359,0
2006-05-09,8.4,8.51,8.18,8.18,649095,0
2006-05-10,8.18,8.19,7.97,8.14,390876,0
2006-05-11,8.11,8.16,7.91,8,586907,0
2006-05-12,7.94,7.96,7.5,7.76,996876,0
2006-05-15,7.67,8.19,7.65,7.99,882716,0
2006-05-16,8.01,8.01,7.65,7.69,371212,0
2006-05-17,7.57,7.65,7.29,7.31,445416,0
2006-05-18,7.3,7.57,7.02,7.18,396518,0
2006-05-19,7.12,7.29,6.7,7.14,914516,0
2006-05-22,7.07,7.21,6.87,7.17,561867,0
2006-05-23,7.22,7.37,6.88,6.95,513308,0
2006-05-24,6.89,7.06,6.61,6.85,434204,0
2006-05-25,6.9,7.18,6.9,7.17,243450,0
2006-05-26,7.22,7.3,7.02,7.04,344971,0
2006-05-30,6.95,7.52,6.87,7.46,749397,0
2006-05-31,7.3,7.89,7.16,7.82,1406982,0
2006-06-01,8,8,7.39,7.55,687849,0
2006-06-02,7.61,7.7,7.3,7.37,703170,0
2006-06-05,7.35,7.63,7.2,7.22,628400,0
2006-06-06,7.23,7.3,6.92,7.13,443974,0
2006-06-07,7.13,7.38,7,7.01,294437,0
2006-06-08,6.99,7.11,6.71,6.99,573866,0
2006-06-09,7.04,7.13,6.78,6.8,329839,0
2006-06-12,6.79,6.93,6.37,6.38,488044,0
2006-06-13,6.45,6.65,6.24,6.25,467180,0
2006-06-14,6.24,6.58,6.2,6.35,377767,0
2006-06-15,6.4,6.75,6.4,6.7,303441,0
2006-06-16,6.7,6.82,6.3,6.41,1584976,0
2006-06-19,6.45,6.61,6.17,6.33,349137,0
2006-06-20,6.34,6.43,6.24,6.29,234595,0
2006-06-21,6.28,6.58,6.23,6.43,214833,0
2006-06-22,6.4,6.43,6.25,6.34,164378,0
2006-06-23,6.3,6.31,6.12,6.2,176341,0
2006-06-26,6.24,6.33,6.1,6.22,279677,0
2006-06-27,6.2,6.31,5.94,6.04,435016,0
2006-06-28,6.04,6.1,5.76,5.8,537449,0
2006-06-29,5.85,6.2,5.85,5.98,657666,0
2006-06-30,5.97,6.05,5.94,6.05,738167,0
2006-07-03,6.04,6.04,5.78,5.93,421569,0
2006-07-05,5.93,6,5.57,5.93,518600,0
2006-07-06,5.95,6.14,5.77,5.86,451879,0
2006-07-07,5.84,6.14,5.8,5.8,297296,0
2006-07-10,5.82,5.89,5.72,5.8,215551,0
2006-07-11,5.74,6,5.74,5.98,277914,0
2006-07-12,5.99,6.08,5.84,5.86,312554,0
2006-07-13,5.82,6.01,5.68,5.87,510698,0
2006-07-14,5.85,5.89,5.79,5.81,330088,0
2006-07-17,5.79,6.05,5.79,5.96,432618,0
2006-07-18,6,6.08,5.79,5.97,481779,0
2006-07-19,5.95,6.18,5.93,6.13,461658,0
2006-07-20,6.16,6.2,5.92,5.95,382187,0
2006-07-21,5.91,5.97,5.81,5.88,293427,0
2006-07-24,5.93,6.1,5.88,6.02,222766,0
2006-07-25,6.04,6.15,5.94,6.05,357489,0
2006-07-26,6.04,6.12,5.99,6.06,463091,0
2006-07-27,6.12,6.19,6.01,6.08,337115,0
2006-07-28,6.09,6.26,5.86,6.05,869723,0
2006-07-31,6.06,6.15,5.9,6.01,408916,0
2006-08-01,6,6.1,5.93,5.99,230216,0
2006-08-02,6.06,6.28,6.03,6.15,384929,0
2006-08-03,6.04,6.6,5.97,6.59,413806,0
2006-08-04,6.69,6.83,6.51,6.64,412803,0
2006-08-07,6.6,6.64,6.3,6.39,317030,0
2006-08-08,6.39,6.56,6.16,6.17,263430,0
2006-08-09,6.27,6.42,6.09,6.25,317390,0
2006-08-10,6.16,6.38,6.1,6.35,166426,0
2006-08-11,6.31,6.39,5.97,6.05,315105,0
2006-08-14,6.11,6.36,6.11,6.17,202639,0
2006-08-15,6.26,6.41,6.23,6.38,167320,0
2006-08-16,6.45,6.62,6.38,6.58,270119,0
2006-08-17,6.54,6.87,6.54,6.82,446851,0
2006-08-18,7,7.04,6.88,7,578813,0
2006-08-21,6.95,7.04,6.94,7,726422,0
2006-08-22,7,7.23,7,7.1,229507,0
2006-08-23,7.14,7.15,6.93,7.06,298766,0
2006-08-24,7.05,7.22,6.99,7.14,181217,0
2006-08-25,7.09,7.25,7.06,7.2,183908,0
2006-08-28,7.2,7.24,6.98,7.04,587276,0
2006-08-29,7.03,7.15,6.82,7.04,1314592,0
2006-08-30,7.03,7.44,6.97,7.37,361348,0
2006-08-31,7.42,7.71,7.39,7.64,415782,0
2006-09-01,7.71,7.73,7.51,7.58,182186,0
2006-09-05,7.62,7.73,7.51,7.56,294745,0
2006-09-06,7.5,7.89,7.28,7.29,772864,0
2006-09-07,7.24,7.48,7.08,7.41,427292,0
2006-09-08,7.4,7.6,7.34,7.45,365153,0
2006-09-11,7.38,7.38,6.89,6.9,464346,0
2006-09-12,6.9,7.16,6.87,7.05,311556,0
2006-09-13,7.08,7.33,7.04,7.31,229670,0
2006-09-14,7.32,7.36,7.06,7.16,255517,0
2006-09-15,7.21,7.41,7.11,7.28,660931,0
2006-09-18,7.28,7.43,7.22,7.38,217155,0
2006-09-19,7.36,7.5,7.16,7.48,316360,0
2006-09-20,7.5,7.56,7.42,7.46,248754,0
2006-09-21,7.51,7.53,7.18,7.26,157967,0
2006-09-22,7.26,7.27,6.98,7.11,211990,0
2006-09-25,7.09,7.35,7.01,7.28,251047,0
2006-09-26,7.3,7.35,7.1,7.12,203556,0
2006-09-27,7.1,7.45,7.1,7.42,359999,0
2006-09-28,7.46,7.52,7.32,7.49,228157,0
2006-09-29,7.46,7.56,7.16,7.18,414045,0
2006-10-02,7.18,7.44,7.06,7.23,255205,0
2006-10-03,7.23,7.39,7.11,7.18,314837,0
2006-10-04,7.14,7.58,7.1,7.54,594713,0
2006-10-05,7.57,7.82,7.49,7.8,402158,0
2006-10-06,7.74,8.1,7.72,8.02,969057,0
2006-10-09,8,8.77,8,8.72,1492699,0
2006-10-10,8.77,8.77,8.34,8.45,506286,0
2006-10-11,8.45,8.49,8.11,8.18,429335,0
2006-10-12,8.19,8.63,8.18,8.63,414085,0
2006-10-13,8.61,8.63,8.31,8.36,394736,0
2006-10-16,8.39,8.63,8.25,8.52,438388,0
2006-10-17,8.52,8.7,8.28,8.35,893682,0
2006-10-18,8.42,8.67,8.32,8.67,1348002,0
2006-10-19,8.68,9.21,8.56,9.13,2377263,0
2006-10-20,9.15,9.15,8.57,8.91,979990,0
2006-10-23,8.86,8.9,8.52,8.56,596616,0
2006-10-24,8.58,8.58,8.25,8.42,665743,0
2006-10-25,8.45,8.67,8.26,8.41,465793,0
2006-10-26,8.49,8.65,8.37,8.57,518654,0
2006-10-27,8.52,8.62,8.31,8.34,273077,0
2006-10-30,8.27,8.39,8.06,8.25,438056,0
2006-10-31,8.29,8.8,8.14,8.58,724715,0
2006-11-01,8.75,8.78,8.2,8.22,483714,0
2006-11-02,8.16,8.43,8.09,8.18,578842,0
2006-11-03,8.39,8.49,8.03,8.17,589750,0
2006-11-06,8.2,8.76,8.2,8.73,637752,0
2006-11-07,8.71,9.12,8.71,9.11,842561,0
2006-11-08,9.04,9.25,8.9,9.2,844469,0
2006-11-09,10.19,10.64,9.95,10.19,4911326,0
2006-11-10,10.28,10.49,9.96,10.38,1755012,0
2006-11-13,13.54,14,12.26,12.43,24603018,0
2006-11-14,12.49,12.49,11.2,11.32,6158923,0
2006-11-15,11.09,11.19,10.53,10.84,7198394,0
2006-11-16,10.89,10.98,10.47,10.5,2667833,0
2006-11-17,10.27,10.85,10.25,10.82,4115777,0
2006-11-20,10.88,11.15,10.7,10.98,2971452,0
2006-11-21,10.94,11.03,10.6,10.76,1330181,0
2006-11-22,10.74,10.9,10.65,10.74,817570,0
2006-11-24,10.54,10.75,10.5,10.73,365935,0
2006-11-27,10.85,10.92,10.06,10.2,1912286,0
2006-11-28,10.29,10.3,9.78,10.04,2023572,0
2006-11-29,10.14,10.5,10.13,10.27,2449812,0
2006-11-30,10.25,10.33,10.06,10.19,951426,0
2006-12-01,10.2,10.44,10.05,10.41,1637739,0
2006-12-04,11.61,11.68,11.13,11.34,6771934,0
2006-12-05,11.61,11.8,11.36,11.75,3866382,0
2006-12-06,11.79,11.82,11.35,11.43,1258712,0
2006-12-07,11.5,11.55,11.07,11.1,972793,0
2006-12-08,11.14,12.3,10.87,12.13,5537781,0
2006-12-11,12.53,12.64,12.02,12.49,3783413,0
2006-12-12,12.4,12.5,12.06,12.3,1555502,0
2006-12-13,12.34,12.36,12.1,12.21,1153226,0
2006-12-14,12.21,12.49,12.06,12.08,1241650,0
2006-12-15,12.17,12.35,12.01,12.04,1122050,0
2006-12-18,12.06,12.36,12,12.15,1134807,0
2006-12-19,12,12.06,11.6,11.77,1566528,0
2006-12-20,11.77,11.99,11.75,11.81,577096,0
2006-12-21,11.85,11.95,11.6,11.72,537297,0
2006-12-22,11.67,11.7,11.5,11.57,349133,0
2006-12-26,11.52,11.61,11.43,11.52,381086,0
2006-12-27,11.54,11.7,11.4,11.67,514578,0
2006-12-28,11.62,11.74,11.32,11.41,547253,0
2006-12-29,11.47,11.54,11.06,11.12,818511,0
2007-01-03,11.07,11.2,10.5,10.93,1447953,0
2007-01-04,10.96,11.46,10.91,11.3,763215,0
2007-01-05,11.21,11.38,11,11.32,1012383,0
2007-01-08,11.22,11.3,11.11,11.16,628897,0
2007-01-09,11.11,11.25,11,11.21,676322,0
2007-01-10,11.12,11.37,11.11,11.33,645742,0
2007-01-11,11.38,12.01,11.31,11.95,1157991,0
2007-01-12,12.03,12.5,11.9,12.37,2202037,0
2007-01-16,12.49,12.59,11.96,12.08,1210148,0
2007-01-17,11.2,11.39,10.79,11.25,6428718,0
2007-01-18,11.39,11.4,10.86,10.99,2938391,0
2007-01-19,10.92,11.1,10.8,11.04,2610172,0
2007-01-22,11.12,11.12,10.58,10.67,1299274,0
2007-01-23,10.63,10.65,10.17,10.4,1700369,0
2007-01-24,10.4,10.76,10.3,10.74,1494989,0
2007-01-25,10.79,10.81,10.34,10.46,749908,0
2007-01-26,10.6,10.6,10.1,10.43,828469,0
2007-01-29,11.06,11.1,10.64,10.77,1594887,0
2007-01-30,10.77,10.8,10.29,10.3,1716765,0
2007-01-31,10.41,10.47,10.14,10.39,1170227,0
2007-02-01,10.42,10.87,10.4,10.77,1422534,0
2007-02-02,10.75,10.82,10.5,10.51,812573,0
2007-02-05,10.5,10.82,10.45,10.5,785216,0
2007-02-06,10.51,10.68,10.24,10.38,1561136,0
2007-02-07,10.41,10.55,10.31,10.36,1021084,0
2007-02-08,10.35,10.74,10.35,10.55,1649304,0
2007-02-09,10.58,10.75,10.05,10.15,1620975,0
2007-02-12,10.16,10.17,9.88,10.07,1086637,0
2007-02-13,10.1,10.11,9.86,10.01,1546454,0
2007-02-14,10.03,10.32,9.96,10.03,785119,0
2007-02-15,10.09,10.3,9.92,10.24,1213493,0
2007-02-16,10.27,10.27,10.02,10.07,854482,0
2007-02-20,10.08,10.19,9.93,10.1,1252929,0
2007-02-21,10.04,10.04,9.8,9.91,1160297,0
2007-02-22,9.92,9.99,9.77,9.89,1116970,0
2007-02-23,9.9,9.9,9.59,9.71,1103754,0
2007-02-26,9.76,9.84,9.4,9.48,1495051,0
2007-02-27,9.28,9.31,8.78,9,2385130,0
2007-02-28,9.1,9.19,8.77,9.12,2525663,0
2007-03-01,9.05,9.25,8.75,9.14,2790374,0
2007-03-02,9.07,9.15,8.8,8.86,1917106,0
2007-03-05,8.8,8.81,8.3,8.37,2438525,0
2007-03-06,8.47,9.01,8.47,9.01,1855835,0
2007-03-07,9.06,9.46,9.01,9.36,2547679,0
2007-03-08,9.4,9.91,9.38,9.82,3381074,0
2007-03-09,9.85,9.95,9.26,9.46,1643815,0
2007-03-12,9.38,9.48,9.18,9.38,1230399,0
2007-03-13,9.33,9.47,9.03,9.09,1768680,0
2007-03-14,9.05,9.11,8.71,8.95,1503808,0
2007-03-15,8.94,9.22,8.93,9.12,1093095,0
2007-03-16,9.11,9.18,8.9,8.96,1122117,0
2007-03-19,9.01,9.31,8.99,9.07,1001626,0
2007-03-20,9.1,9.1,8.87,8.97,949557,0
2007-03-21,9,9.59,8.9,9.59,1729187,0
2007-03-22,10.25,10.46,10.07,10.25,3600038,0
2007-03-23,10.3,10.6,10.11,10.14,2717208,0
2007-03-26,10.59,10.8,9.85,9.86,5843321,0
2007-03-27,10.06,10.08,9.58,9.62,3116283,0
2007-03-28,9.53,9.72,9.37,9.61,1610025,0
2007-03-29,9.72,9.79,9.36,9.43,1821597,0
2007-03-30,9.4,9.5,9.12,9.27,3405970,0
2007-04-02,9.32,9.52,9.15,9.22,1781476,0
2007-04-03,9.26,9.43,9.21,9.4,1488340,0
2007-04-04,9.37,9.68,9.26,9.68,1584162,0
2007-04-05,9.7,9.73,9.42,9.67,1432193,0
2007-04-09,9.75,10.13,9.69,10.11,2053899,0
2007-04-10,10.12,10.24,9.69,9.71,1358215,0
2007-04-11,9.75,9.81,9.39,9.61,1028734,0
2007-04-12,9.59,9.79,9.4,9.79,810003,0
2007-04-13,9.74,9.83,9.6,9.75,533680,0
2007-04-16,9.75,10,9.72,9.88,761065,0
2007-04-17,9.86,10,9.63,9.67,812722,0
2007-04-18,9.6,9.69,9.49,9.66,811293,0
2007-04-19,9.57,9.87,9.47,9.66,815378,0
2007-04-20,9.65,9.86,9.46,9.48,898323,0
2007-04-23,9.45,9.7,9.45,9.6,915560,0
2007-04-24,9.65,9.97,9.51,9.92,1339267,0
2007-04-25,10,10.58,9.76,10.25,3035977,0
2007-04-26,10.25,10.39,10.06,10.3,1302488,0
2007-04-27,10.25,10.3,10.12,10.19,920931,0
2007-04-30,10.16,10.37,10.06,10.23,1018643,0
2007-05-01,10.18,10.18,9.61,9.92,1302692,0
2007-05-02,9.9,10.28,9.73,10.22,1415529,0
2007-05-03,10.12,10.24,9.9,9.91,712355,0
2007-05-04,9.95,10.11,9.84,10,914793,0
2007-05-07,9.98,10.07,9.89,9.95,621673,0
2007-05-08,9.86,9.98,9.71,9.91,880086,0
2007-05-09,10.48,10.5,10.03,10.24,2751306,0
2007-05-10,10.25,10.25,9.8,9.85,1401834,0
2007-05-11,9.97,10.04,9.72,9.88,1293135,0
2007-05-14,9.91,10,9.62,9.65,1989815,0
2007-05-15,9.62,9.86,9.53,9.6,1435672,0
2007-05-16,9.69,9.86,9.58,9.86,1436828,0
2007-05-17,10.04,10.09,9.8,9.89,1648106,0
2007-05-18,9.94,10.04,9.76,9.94,1343638,0
2007-05-21,10.09,10.16,9.82,10.07,1225168,0
2007-05-22,10.03,10.12,9.89,9.93,1019659,0
2007-05-23,9.96,10.1,9.91,10.04,1389527,0
2007-05-24,10.08,10.08,9.67,9.7,1009133,0
2007-05-25,9.76,9.97,9.7,9.94,1072320,0
2007-05-29,9.96,10.03,9.86,10,810277,0
2007-05-30,9.89,10.18,9.77,10.14,1668123,0
2007-05-31,10.08,10.22,9.92,10.06,1398029,0
2007-06-01,10.08,10.16,9.92,9.99,717752,0
2007-06-04,10,10.02,9.77,9.88,994622,0
2007-06-05,9.87,9.87,9.58,9.67,1404373,0
2007-06-06,9.58,9.65,9.48,9.54,1232099,0
2007-06-07,9.47,9.48,9.01,9.16,1542273,0
2007-06-08,9.12,9.36,8.98,9.16,1506849,0
2007-06-11,9.16,9.28,9,9.01,1475824,0
2007-06-12,9.02,9.04,8.79,8.86,1414961,0
2007-06-13,8.88,9.06,8.79,8.99,1043301,0
2007-06-14,9.03,9.09,8.92,8.95,1070718,0
2007-06-15,9.1,9.34,9,9.31,2037662,0
2007-06-18,9.31,9.34,8.95,8.98,1519629,0
2007-06-19,8.9,9.25,8.9,9.13,2703554,0
2007-06-20,9.17,9.66,9.17,9.33,1508841,0
2007-06-21,9.33,9.63,9.22,9.61,1685169,0
2007-06-22,9.57,9.57,9.42,9.53,2888711,0
2007-06-25,9.52,9.52,9.03,9.19,1479567,0
2007-06-26,9.23,9.28,9.07,9.14,771895,0
2007-06-27,9.19,9.68,9.16,9.65,1386353,0
2007-06-28,9.66,9.87,9.65,9.81,1654709,0
2007-06-29,9.74,10,9.63,9.68,1078855,0
2007-07-02,9.75,9.81,9.62,9.77,564800,0
2007-07-03,9.78,10.01,9.72,10,763657,0
2007-07-05,10,10.2,9.95,10.05,1540804,0
2007-07-06,10.08,10.19,10.01,10.07,819116,0
2007-07-09,10.6,11.9,10.48,11.8,5520040,0
2007-07-10,11.89,12.23,11.53,11.64,5218350,0
2007-07-11,11.7,11.84,11.25,11.45,2152273,0
2007-07-12,11.54,11.97,11.5,11.96,2166753,0
2007-07-13,11.9,11.94,11.7,11.77,1306409,0
2007-07-16,11.71,11.72,11.11,11.13,1745483,0
2007-07-17,11.18,11.29,10.9,10.91,1389480,0
2007-07-18,10.9,11.07,10.65,10.94,1292581,0
2007-07-19,11.33,11.63,11.24,11.52,2113435,0
2007-07-20,11.49,11.52,10.89,11.04,1668492,0
2007-07-23,11,11.19,10.84,10.85,1163407,0
2007-07-24,10.77,10.95,10.41,10.43,1355027,0
2007-07-25,10.51,10.58,10.1,10.44,1218548,0
2007-07-26,10.22,10.39,9.91,10.06,1349487,0
2007-07-27,10.02,10.15,9.94,9.99,1555563,0
2007-07-30,10.14,10.22,9.98,10.14,1713827,0
2007-07-31,10.45,10.57,10.09,10.41,1737247,0
2007-08-01,10.38,10.47,10,10.23,1398550,0
2007-08-02,10.23,10.33,9.93,10.08,1419437,0
2007-08-03,10.06,10.18,9.7,9.74,1395363,0
2007-08-06,9.88,10.33,9.52,10.33,1477411,0
2007-08-07,10.21,10.95,10.2,10.69,1366007,0
2007-08-08,10.95,11.53,10.91,11.37,2915632,0
2007-08-09,10.83,12.1,10.83,11.76,2471311,0
2007-08-10,11.55,11.6,10.95,11.08,2099245,0
2007-08-13,11.35,11.75,11.12,11.58,1672748,0
2007-08-14,11.68,11.83,11.22,11.42,1258347,0
2007-08-15,11.4,11.73,11.16,11.35,1740533,0
2007-08-16,11.25,11.65,10.94,11.65,1658993,0
2007-08-17,11.99,12.08,11.54,11.9,1725451,0
2007-08-20,11.97,12.37,11.76,12.24,2349301,0
2007-08-21,12.33,12.88,12.24,12.86,1986765,0
2007-08-22,12.87,13,12.5,12.72,1357920,0
2007-08-23,12.79,12.79,12.3,12.58,1800601,0
2007-08-24,12.51,12.72,12.41,12.67,781361,0
2007-08-27,12.66,12.76,12.39,12.47,586802,0
2007-08-28,12.36,12.41,11.88,11.96,844601,0
2007-08-29,12.05,12.34,11.92,12.27,1527466,0
2007-08-30,12.13,12.35,12.04,12.17,1024803,0
2007-08-31,12.31,12.45,12.17,12.34,987139,0
2007-09-04,12.3,12.74,12.27,12.73,1089182,0
2007-09-05,12.62,12.73,12.43,12.47,1114281,0
2007-09-06,12.46,12.83,12.46,12.74,792118,0
2007-09-07,12.54,12.89,12.4,12.74,1387880,0
2007-09-10,12.77,12.94,12.55,12.74,1232145,0
2007-09-11,12.77,13.2,12.7,12.9,2115214,0
2007-09-12,12.89,12.97,12.74,12.76,1079193,0
2007-09-13,13.66,13.75,13.28,13.3,5204254,0
2007-09-14,13.29,14.44,13.1,14.13,4519402,0
2007-09-17,14.19,14.2,13.64,14,2661936,0
2007-09-18,14.02,14.44,13.91,14.38,2285078,0
2007-09-19,14.55,14.72,14.51,14.61,2056135,0
2007-09-20,14.76,14.81,14.27,14.47,1333841,0
2007-09-21,14.61,15.04,14.5,14.91,2984923,0
2007-09-24,15.09,15.11,14.48,14.55,1496921,0
2007-09-25,14.5,14.92,14.48,14.77,1779214,0
2007-09-26,14.99,15.3,14.83,15.1,1235728,0
2007-09-27,15.31,15.5,15.22,15.35,1586651,0
2007-09-28,15.35,15.52,14.9,14.97,1689547,0
2007-10-01,14.95,15.37,14.88,15.26,1513038,0
2007-10-02,15.32,15.52,15.26,15.49,1538857,0
2007-10-03,15.35,15.95,15.3,15.75,1774502,0
2007-10-04,15.94,15.96,15.23,15.49,1759281,0
2007-10-05,15.7,16.12,15.7,16,1519393,0
2007-10-08,16.19,17.08,16.16,16.64,3551910,0
2007-10-09,16.7,17.15,16.35,16.39,5798491,0
2007-10-10,16.23,16.48,15.44,15.86,2819605,0
2007-10-11,16.02,16.9,16.01,16.48,3141700,0
2007-10-12,16.79,17.15,16.52,16.83,2315073,0
2007-10-15,16.96,17.37,16.89,17.37,1993531,0
2007-10-16,17.37,17.75,17.14,17.64,2421086,0
2007-10-17,17.84,17.9,17,17.54,1580316,0
2007-10-18,17.45,17.9,17.4,17.61,2108066,0
2007-10-19,17.59,17.64,16.71,16.89,1545651,0
2007-10-22,16.63,17,16.12,16.9,1408453,0
2007-10-23,17.07,17.47,17,17.46,1052899,0
2007-10-24,17.4,17.73,16.95,17.7,1441307,0
2007-10-25,17.8,17.88,17.29,17.34,1581199,0
2007-10-26,17.4,17.65,17.37,17.38,855409,0
2007-10-29,17.39,17.46,17.03,17.19,836711,0
2007-10-30,17.01,17.35,16.62,16.66,1502035,0
2007-10-31,16.85,17.7,16.75,17.62,2362001,0
2007-11-01,17.31,17.44,16.76,16.77,1586146,0
2007-11-02,17.05,17.21,16.79,16.87,1171040,0
2007-11-05,16.75,17.14,16.32,16.57,960597,0
2007-11-06,16.56,17.22,16.49,17.21,986666,0
2007-11-07,17,17.11,16.38,16.38,999237,0
2007-11-08,16.72,16.72,15.4,15.84,2484312,0
2007-11-09,15.69,15.75,15.16,15.4,1347422,0
2007-11-12,15.24,16.3,15.2,15.61,1436258,0
2007-11-13,15.9,16.24,15.8,16.06,3498704,0
2007-11-14,16.1,16.26,15.8,16.08,2401083,0
2007-11-15,16.04,16.61,16.03,16.44,2460600,0
2007-11-16,16.45,16.89,16.25,16.75,2942718,0
2007-11-19,16.62,16.67,16.28,16.52,2080005,0
2007-11-20,16.55,17.1,16.53,17.08,3338505,0
2007-11-21,16.95,16.95,16.34,16.5,1473733,0
2007-11-23,16.67,17.04,16.66,16.94,441323,0
2007-11-26,16.93,17.48,16.83,17.06,2343780,0
2007-11-27,17.24,17.56,17.14,17.56,2196907,0
2007-11-28,17.57,18.23,17.45,17.48,4431338,0
2007-11-29,17.6,17.79,17.31,17.53,2730980,0
2007-11-30,17.7,18.21,17.63,17.69,3474820,0
2007-12-03,17.91,18.13,17.6,17.68,2712754,0
2007-12-04,17.61,17.63,16.73,17.02,2955873,0
2007-12-05,17.29,17.29,16.91,17.18,1079719,0
2007-12-06,17.04,17.33,16.6,17.33,1233673,0
2007-12-07,17.24,17.28,16.74,16.8,1078469,0
2007-12-10,16.81,17.48,16.76,17.36,897626,0
2007-12-11,17.41,17.65,16.9,16.9,1406339,0
2007-12-12,17.72,17.73,16.76,16.95,1171265,0
2007-12-13,17.03,17.14,16.64,17.04,1134830,0
2007-12-14,16.78,17.18,16.43,16.47,932712,0
2007-12-17,16.44,16.46,15.55,15.6,2654526,0
2007-12-18,15.79,16,15.29,15.65,1810465,0
2007-12-19,15.7,16.11,15.6,15.81,960927,0
2007-12-20,15.85,16.08,15.6,16.08,2640853,0
2007-12-21,16.3,16.43,16,16.26,1558870,0
2007-12-24,16.32,16.51,16.17,16.51,332551,0
2007-12-26,16.44,16.88,16.32,16.59,838532,0
2007-12-27,16.59,16.75,16.1,16.1,648230,0
2007-12-28,16.33,16.48,16.04,16.24,611597,0
2007-12-31,16.1,16.17,15.65,15.75,1164614,0
2008-01-02,15.85,16,15.24,15.38,1266710,0
2008-01-03,15.43,15.53,14.93,15.12,1178247,0
2008-01-04,15.01,15.3,14.9,15.02,1483181,0
2008-01-07,15.06,15.2,12.7,14.58,8122263,0
2008-01-08,19.77,20.15,18.34,18.58,23325489,0
2008-01-09,18.57,18.89,16.51,16.61,7330270,0
2008-01-10,16.93,17.84,16.75,17.4,4517799,0
2008-01-11,17.3,17.8,17,17.1,1751891,0
2008-01-14,17.32,17.5,16.65,16.69,2297576,0
2008-01-15,16.5,16.93,16.38,16.6,1547919,0
2008-01-16,16.6,16.97,16.19,16.41,2444623,0
2008-01-17,16.51,16.8,16.25,16.48,2046509,0
2008-01-18,16.49,16.58,15.75,15.78,2127794,0
2008-01-22,14.91,15.85,14.8,15.57,1899998,0
2008-01-23,15.22,15.78,14.59,15.29,2931920,0
2008-01-24,15.37,15.53,15.05,15.24,1800051,0
2008-01-25,15.3,15.67,15,15.19,1024514,0
2008-01-28,15.13,15.16,14.88,15.15,1553898,0
2008-01-29,15.25,15.73,15.07,15.53,1382601,0
2008-01-30,15.52,15.77,15,15.14,1213080,0
2008-01-31,15.48,15.92,15.19,15.6,2696588,0
2008-02-01,15.93,16.07,15.56,15.97,1900601,0
2008-02-04,15.99,16.18,15.55,16.02,1259419,0
2008-02-05,15.88,16.54,15.52,15.6,1471998,0
2008-02-06,15.89,15.95,15.23,15.24,997644,0
2008-02-07,15.53,15.71,15.12,15.5,1194987,0
2008-02-08,15.47,15.47,14.8,14.84,1522821,0
2008-02-11,14.84,15.44,14.78,15.15,1074652,0
2008-02-12,15.2,15.57,15.1,15.28,1053440,0
2008-02-13,15.46,15.48,15.23,15.47,901766,0
2008-02-14,15.49,15.79,14.93,14.93,982030,0
2008-02-15,15,15.27,14.85,14.97,1068139,0
2008-02-19,15.3,15.35,14.99,15.08,1098650,0
2008-02-20,15.03,15.09,14.36,14.49,1527568,0
2008-02-21,14.55,14.82,13.97,14.08,1280375,0
2008-02-22,14.07,14.21,13.5,13.95,1480941,0
2008-02-25,13.9,14.75,13.83,14.68,1595838,0
2008-02-26,14.6,15.46,14.6,14.8,1579387,0
2008-02-27,14.66,15.49,14.66,15.44,1692385,0
2008-02-28,15.26,15.39,14.72,14.87,1084113,0
2008-02-29,14.63,14.8,14.26,14.4,913643,0
2008-03-03,14.58,14.88,14.23,14.52,895338,0
2008-03-04,14.39,15.42,14.22,15.27,1676029,0
2008-03-05,15.39,15.71,15.2,15.54,1809507,0
2008-03-06,15.43,15.47,14.61,14.65,1253698,0
2008-03-07,14.5,15.07,14.06,14.49,1589375,0
2008-03-10,14.51,14.63,13.38,13.44,2055051,0
2008-03-11,13.61,13.95,12.93,13.45,2190829,0
2008-03-12,13.72,14.39,13.45,13.78,1735187,0
2008-03-13,13.9,14.23,13.21,14,2340739,0
2008-03-14,14,14.27,13.38,13.81,2177446,0
2008-03-17,13.16,13.87,13.11,13.37,2193789,0
2008-03-18,13.52,14.11,13.15,14.11,1823270,0
2008-03-19,14.11,14.49,13.96,14.2,1557776,0
2008-03-20,14.34,14.66,13.9,14.62,2491838,0
2008-03-24,14.66,15.15,14.61,14.92,2203214,0
2008-03-25,14.95,15.09,14.75,15,970734,0
2008-03-26,14.89,15.11,14.27,14.76,1088267,0
2008-03-27,14.67,15.05,14.67,14.73,655776,0
2008-03-28,15.06,15.06,14.36,14.47,842107,0
2008-03-31,14.43,14.43,14,14.11,2036830,0
2008-04-01,14.37,15.59,14.2,15.46,2410093,0
2008-04-02,15.49,15.63,15.07,15.18,1129918,0
2008-04-03,15.07,15.5,14.92,15.21,1325366,0
2008-04-04,15.28,15.6,15.01,15.45,1169483,0
2008-04-07,15.5,16.11,15.47,15.77,1353448,0
2008-04-08,15.75,15.9,15.48,15.57,678955,0
2008-04-09,15.56,16,15.56,15.89,1250815,0
2008-04-10,15.89,16.94,15.81,16.79,2080784,0
2008-04-11,16.58,16.61,15.95,16.17,1128236,0
2008-04-14,16.13,16.56,15.97,16.22,1114981,0
2008-04-15,16.26,16.33,15.75,15.98,877596,0
2008-04-16,16.11,16.54,15.76,16.53,1535830,0
2008-04-17,17.16,17.77,17,17.38,2598434,0
2008-04-18,17.01,17.07,16.68,16.89,2128239,0
2008-04-21,16.74,16.75,16.36,16.57,1111567,0
2008-04-22,16.46,16.52,16.15,16.42,792169,0
2008-04-23,16.44,16.91,16.28,16.78,856448,0
2008-04-24,16.75,17,16.36,16.8,850483,0
2008-04-25,11.85,13.84,11.68,11.99,15955279,0
2008-04-28,12.25,12.8,12.1,12.58,3516802,0
2008-04-29,12.52,12.57,11.97,12.11,2746409,0
2008-04-30,11.99,12.23,11.7,11.78,2457036,0
2008-05-01,11.8,12.15,11.76,12.12,1407000,0
2008-05-02,12.2,12.3,11.91,11.91,1779552,0
2008-05-05,11.99,12.04,11.58,11.75,2173535,0
2008-05-06,11.66,11.77,11.25,11.68,2317643,0
2008-05-07,11.72,12.1,10.91,11.14,3207710,0
2008-05-08,11.14,11.5,11.1,11.26,1718397,0
2008-05-09,11.12,11.85,11.11,11.77,2453904,0
2008-05-12,12,12.78,11.98,12.64,2704351,0
2008-05-13,12.7,13.12,12.52,12.86,2155863,0
2008-05-14,12.86,13.18,12.76,12.88,2290306,0
2008-05-15,12.88,13.09,12.69,12.72,1889347,0
2008-05-16,12.81,13.06,12.7,12.89,1417740,0
2008-05-19,12.83,13.15,12.75,12.86,1028678,0
2008-05-20,12.78,13.12,12.78,12.95,868928,0
2008-05-21,13.01,13.25,12.58,12.69,785981,0
2008-05-22,12.69,12.88,12.6,12.71,665908,0
2008-05-23,12.65,12.79,12.49,12.64,701038,0
2008-05-27,12.68,13.38,12.68,13.37,1494199,0
2008-05-28,13.48,13.77,13.4,13.64,1419481,0
2008-05-29,13.57,14.1,13.57,14.08,1547758,0
2008-05-30,14.07,14.94,13.77,14.14,1976665,0
2008-06-02,14.2,14.41,13.76,13.99,831759,0
2008-06-03,14.07,14.2,13.62,13.97,936326,0
2008-06-04,13.89,14.11,13.72,13.84,807243,0
2008-06-05,13.85,14.91,13.85,14.87,1440311,0
2008-06-06,14.74,15.44,14.53,15.18,1712768,0
2008-06-09,15.13,15.13,14.35,14.51,1495178,0
2008-06-10,14.43,15.09,14.4,14.97,1588792,0
2008-06-11,14.96,15.05,14.56,14.56,736917,0
2008-06-12,14.69,15,14.31,14.39,902751,0
2008-06-13,14.52,14.89,14.45,14.89,599971,0
2008-06-16,14.85,14.98,14.59,14.8,850726,0
2008-06-17,14.8,14.8,14.41,14.5,553454,0
2008-06-18,14.49,14.58,14.14,14.34,796437,0
2008-06-19,14.33,14.78,14.16,14.76,760025,0
2008-06-20,14.66,14.8,14.07,14.47,1557584,0
2008-06-23,14.58,14.59,14,14.03,891379,0
2008-06-24,13.79,14.3,13.55,14.18,1534579,0
2008-06-25,14.21,14.29,13.85,13.95,1203582,0
2008-06-26,13.8,14.08,13.61,13.76,769836,0
2008-06-27,13.57,14,13.57,13.8,1771391,0
2008-06-30,13.82,14.12,13.08,13.63,1549158,0
2008-07-01,13.63,13.94,13.42,13.88,1743813,0
2008-07-02,13.84,13.99,13.65,13.71,1450297,0
2008-07-03,13.94,14.25,13.61,14.24,1049939,0
2008-07-07,14.35,14.37,13.64,13.88,1007536,0
2008-07-08,13.87,14.46,13.71,14.46,1064553,0
2008-07-09,14.44,14.6,14.24,14.36,1532308,0
2008-07-10,14.46,14.55,14.13,14.36,831768,0
2008-07-11,14.17,14.85,14.06,14.81,964829,0
2008-07-14,14.85,14.91,14.36,14.53,824553,0
2008-07-15,14.32,15.06,14.21,15,1833688,0
2008-07-16,14.94,15.11,14.7,14.86,1031570,0
2008-07-17,14.95,15.24,14.84,15.21,1159791,0
2008-07-18,15.14,15.23,14.77,15,756391,0
2008-07-21,15.17,15.46,15.01,15.32,1444014,0
2008-07-22,15.23,16.36,15,16.24,2549574,0
2008-07-23,16.16,16.38,15.96,15.98,1377888,0
2008-07-24,16.09,16.62,16.03,16.34,1349493,0
2008-07-25,16.47,16.5,15.93,16.42,1127759,0
2008-07-28,16.38,16.48,16.2,16.34,809184,0
2008-07-29,16.42,16.57,16.1,16.52,1037267,0
2008-07-30,16.61,16.61,16,16.29,1150727,0
2008-07-31,16.26,17.21,16.18,17.13,1627413,0
2008-08-01,17.06,17.63,16.9,17.46,1891408,0
2008-08-04,17.49,17.64,17.24,17.43,1474105,0
2008-08-05,17.25,17.53,17.04,17.53,1086559,0
2008-08-06,17.53,17.56,17.05,17.33,907366,0
2008-08-07,17.62,17.65,16.01,16.16,2091151,0
2008-08-08,16.95,17.89,16.41,17.78,2954514,0
2008-08-11,17.65,19.04,17.65,18.95,3043978,0
2008-08-12,19.05,19.05,18.58,18.79,1329213,0
2008-08-13,18.68,19.05,18.03,19.01,1209585,0
2008-08-14,18.94,19.29,18.79,19,1894097,0
2008-08-15,19.2,19.25,18.75,19.08,1222872,0
2008-08-18,19.05,19.05,18.42,18.71,963528,0
2008-08-19,18.51,18.76,18.11,18.15,773699,0
2008-08-20,18.22,18.49,17.74,17.94,976335,0
2008-08-21,17.78,18.13,17.46,17.95,712731,0
2008-08-22,18,18.65,17.86,18.5,660919,0
2008-08-25,18.48,18.49,17.81,17.93,415568,0
2008-08-26,17.93,18.13,17.69,17.82,710869,0
2008-08-27,17.79,18.09,17.48,17.73,794424,0
2008-08-28,17.74,18,17.65,18,541458,0
2008-08-29,17.95,17.98,17.6,17.68,456644,0
2008-09-02,17.94,18.16,17.61,17.69,1188434,0
2008-09-03,17.68,18.05,17.51,17.99,836479,0
2008-09-04,17.86,17.9,16.95,17.06,1014313,0
2008-09-05,16.99,17.19,16.57,17,930213,0
2008-09-08,17.21,17.58,16.89,17.17,854134,0
2008-09-09,17.21,17.45,16.96,17.12,986710,0
2008-09-10,17.25,17.76,17.18,17.68,807233,0
2008-09-11,17.31,17.72,17.12,17.65,838900,0
2008-09-12,17.5,17.69,17.28,17.46,321294,0
2008-09-15,17,17.35,16.25,16.45,903847,0
2008-09-16,16.05,16.45,15.79,16.45,1121262,0
2008-09-17,16.08,16.9,15.16,15.41,1833668,0
2008-09-18,15.72,16.45,14.59,16.41,1603660,0
2008-09-19,17.33,17.41,16.53,17.14,2094805,0
2008-09-22,17,17.07,16.5,16.56,546716,0
2008-09-23,16.55,16.82,16.1,16.1,593898,0
2008-09-24,16.15,17.12,16.13,16.74,2277715,0
2008-09-25,16.82,17.5,16.82,17.2,969352,0
2008-09-26,16.8,17.61,16.45,17.45,1137893,0
2008-09-29,17.01,17.41,16,16.23,1337184,0
2008-09-30,16.44,17,16.11,16.89,761800,0
2008-10-01,16.78,16.93,16.51,16.84,523981,0
2008-10-02,16.72,16.74,15.72,15.82,522734,0
2008-10-03,15.96,16.56,15.55,15.61,605752,0
2008-10-06,15.26,15.31,13.55,14.43,1786612,0
2008-10-07,14.58,14.67,13.62,13.63,851388,0
2008-10-08,13.21,13.98,12.96,13.3,1349420,0
2008-10-09,13.47,14.07,12.35,12.62,1344449,0
2008-10-10,11.82,12.51,11,12.23,2439177,0
2008-10-13,12.75,13.83,12.61,13.7,1413318,0
2008-10-14,14.25,14.36,13.34,13.97,1619495,0
2008-10-15,13.8,13.8,12.56,12.72,1320715,0
2008-10-16,12.77,13.32,12.07,13.16,1475378,0
2008-10-17,12.72,13.91,12.51,13.36,1122271,0
2008-10-20,13.63,14.25,13.27,14.21,705554,0
2008-10-21,14.26,14.75,13.39,13.95,776162,0
2008-10-22,13.66,13.86,13.22,13.58,769492,0
2008-10-23,13.59,14,12.64,13.63,1290217,0
2008-10-24,12.65,13.36,12.65,13.16,759256,0
2008-10-27,12.86,13.04,12.25,12.25,671832,0
2008-10-28,12.69,13.25,11.83,13.02,1383347,0
2008-10-29,13.08,13.37,12.8,12.82,1145947,0
2008-10-30,13.24,13.56,13.01,13.56,841705,0
2008-10-31,13.6,14.25,13.33,14.06,919268,0
2008-11-03,13.82,14.8,13.8,14.69,700775,0
2008-11-04,15.3,15.5,14.88,15.23,1363868,0
2008-11-05,15.06,15.43,14.43,14.48,752305,0
2008-11-06,14.33,14.92,14.3,14.46,864226,0
2008-11-07,14.73,15.21,14.3,14.81,1260533,0
2008-11-10,15.55,16,15.29,15.52,1286860,0
2008-11-11,15.37,15.63,14.8,15.12,892494,0
2008-11-12,14.88,14.98,13.54,13.6,1464038,0
2008-11-13,13.61,15.19,13.07,15.07,1788270,0
2008-11-14,14.83,15.06,14,14.09,1139210,0
2008-11-17,14.09,14.51,13.67,13.77,1012814,0
2008-11-18,13.83,14,12.66,13.21,919959,0
2008-11-19,13.12,13.12,12.02,12.03,1168312,0
2008-11-20,11.94,11.95,11.25,11.42,1561983,0
2008-11-21,11.76,11.76,10.24,10.7,2159173,0
2008-11-24,10.83,11.06,10.4,10.9,1156393,0
2008-11-25,11.05,11.22,10.73,11.14,636400,0
2008-11-26,11,11.49,10.43,11.47,765416,0
2008-11-28,11.32,11.48,11.07,11.47,247476,0
2008-12-01,11.27,11.47,10.32,10.37,833860,0
2008-12-02,10.55,10.58,9.9,10.54,1095255,0
2008-12-03,10.32,11.02,10.17,10.8,808522,0
2008-12-04,10.71,11.41,10.55,10.74,985360,0
2008-12-05,10.58,11.42,10.29,11.4,783907,0
2008-12-08,11.62,11.8,11.35,11.66,773742,0
2008-12-09,11.55,12.24,11.52,11.83,1185959,0
2008-12-10,11.97,12.12,11.59,11.8,561001,0
2008-12-11,11.79,12.23,11.21,11.33,829070,0
2008-12-12,11,11.6,10.76,11.6,814217,0
2008-12-15,11.74,11.74,10.83,11,737759,0
2008-12-16,11.25,12.1,11.1,12.09,844794,0
2008-12-17,12.81,13.03,12.4,12.93,1421393,0
2008-12-18,13.05,13.71,12.95,13.34,822623,0
2008-12-19,13.6,14.06,13.24,13.96,1458537,0
2008-12-22,13.95,13.95,12.86,13.32,623304,0
2008-12-23,13.38,13.64,13.24,13.47,515786,0
2008-12-24,13.41,13.65,13.15,13.44,188110,0
2008-12-26,13.47,13.47,13.09,13.32,236945,0
2008-12-29,13.35,13.35,12.83,13.09,444114,0
2008-12-30,13.22,13.74,13.18,13.73,612551,0
2008-12-31,13.65,14.27,13.51,14.18,790999,0
2009-01-02,14.23,14.5,13.94,14.47,369267,0
2009-01-05,14.49,14.53,13.9,14.41,630127,0
2009-01-06,14.57,15.05,14.12,14.86,909385,0
2009-01-07,14.61,14.61,13.9,14.1,736089,0
2009-01-08,13.99,14.25,13.79,14.01,601355,0
2009-01-09,14.41,14.41,13.86,13.93,739693,0
2009-01-12,14.08,14.25,13.76,13.87,633245,0
2009-01-13,13.8,14.49,13.8,14.13,668666,0
2009-01-14,14.32,14.34,13.73,13.92,575242,0
2009-01-15,13.84,14.19,13.32,14.09,504710,0
2009-01-16,14.16,14.29,13.48,13.99,616985,0
2009-01-20,13.85,13.96,12.51,12.57,997993,0
2009-01-21,12.68,13.67,12.68,13.61,882513,0
2009-01-22,13.3,13.61,12.7,13.23,752907,0
2009-01-23,12.97,13.55,12.86,13.3,706896,0
2009-01-26,13.28,14,13.2,13.66,557183,0
2009-01-27,13.66,14.2,13.63,14.15,818122,0
2009-01-28,14.2,14.83,14.18,14.6,791524,0
2009-01-29,14.43,14.52,13.76,13.83,827684,0
2009-01-30,13.98,14.48,13.97,14.13,818053,0
2009-02-02,13.94,14.48,13.89,14.22,780191,0
2009-02-03,14.25,14.89,14.02,14.8,684988,0
2009-02-04,14.85,15.23,14.6,14.82,812989,0
2009-02-05,14.69,15.2,14.61,15.08,578930,0
2009-02-06,15.02,15.67,15,15.31,733104,0
2009-02-09,15.29,15.31,14.88,15.15,480838,0
2009-02-10,15.08,15.3,14.39,14.5,756585,0
2009-02-11,14.61,15.1,14.61,14.94,537637,0
2009-02-12,14.81,15.16,14.66,15.1,576072,0
2009-02-13,15.16,15.17,14.6,14.65,400290,0
2009-02-17,14.1,14.45,14,14.25,731819,0
2009-02-18,14.27,14.27,13.77,13.87,610215,0
2009-02-19,14,14.19,13.65,13.68,386968,0
2009-02-20,13.45,13.63,13.18,13.24,836854,0
2009-02-23,13.32,13.62,12.99,13.02,631870,0
2009-02-24,13.13,13.67,12.81,13.59,728106,0
2009-02-25,13.54,14.65,13.33,14.31,1715907,0
2009-02-26,14.36,14.52,13.62,13.69,744862,0
2009-02-27,13.51,13.51,12.85,12.86,855471,0
2009-03-02,12.69,12.75,11.92,12.04,990590,0
2009-03-03,12.05,12.56,12.02,12.14,886483,0
2009-03-04,12.29,12.65,12,12.47,805975,0
2009-03-05,12.24,12.49,11.65,11.7,912981,0
2009-03-06,11.78,12.21,11.72,12.13,839040,0
2009-03-09,11.99,12.61,11.93,12.38,827794,0
2009-03-10,12.95,13.16,12.45,13.16,1176238,0
2009-03-11,12.93,13.19,12.36,12.37,902111,0
2009-03-12,12.36,13.33,12.21,13.18,1386700,0
2009-03-13,13.21,13.95,13.21,13.81,588243,0
2009-03-16,13.96,14.1,13.53,13.57,547023,0
2009-03-17,13.58,13.77,13.35,13.48,1072206,0
2009-03-18,13.47,14.29,13.25,13.89,861556,0
2009-03-19,14.01,14.01,13.41,13.57,455534,0
2009-03-20,13.83,14.17,13.44,13.49,1466485,0
2009-03-23,13.84,14.29,13.62,14.29,745610,0
2009-03-24,14.18,14.26,13.89,13.89,453078,0
2009-03-25,14.12,14.78,13.92,14.56,732205,0
2009-03-26,14.6,15.12,14.45,15.12,1429316,0
2009-03-27,14.93,15.29,14.91,15.12,880253,0
2009-03-30,14.7,14.97,14.44,14.82,575006,0
2009-03-31,14.93,15.24,14.67,15.01,1015328,0
2009-04-01,14.81,14.81,14.22,14.68,669562,0
2009-04-02,15,15.44,14.8,15.3,1141118,0
2009-04-03,15.22,15.27,14.75,14.98,556269,0
2009-04-06,14.86,15.04,14.54,14.7,479675,0
2009-04-07,14.54,14.65,14.33,14.34,493204,0
2009-04-08,14.43,14.87,14.42,14.84,416655,0
2009-04-09,15.05,15.28,14.77,15.18,619920,0
2009-04-13,14.98,15.35,14.9,15.26,476712,0
2009-04-14,15.11,15.42,14.52,14.67,612863,0
2009-04-15,14.54,15.06,14.52,14.96,718443,0
2009-04-16,15.09,15.46,14.78,15.28,746407,0
2009-04-17,15.32,15.49,14.79,15.32,566967,0
2009-04-20,14.99,15.39,14.99,15.32,677577,0
2009-04-21,15.27,15.9,15.16,15.72,1029167,0
2009-04-22,15.59,16.05,15.47,15.5,1053121,0
2009-04-23,15.52,15.81,15.37,15.64,727749,0
2009-04-24,15.76,16.13,15.61,15.92,789194,0
2009-04-27,15.66,17.7,15.52,15.65,878145,0
2009-04-28,15.51,16.01,15.5,15.72,594405,0
2009-04-29,15.79,16.2,15.65,16.1,753345,0
2009-04-30,16.29,16.29,15.65,15.68,824130,0
2009-05-01,15.72,16.21,15.15,15.39,498973,0
2009-05-04,15.57,15.76,15.3,15.72,542156,0
2009-05-05,15.73,15.98,15.47,15.93,544765,0
2009-05-06,16.03,16.15,15.03,15.24,1270394,0
2009-05-07,15.45,15.69,14.93,15.07,764308,0
2009-05-08,15.31,15.53,15.09,15.5,796308,0
2009-05-11,15.23,15.99,15.17,15.86,720701,0
2009-05-12,16,16.09,15.67,15.84,701997,0
2009-05-13,15.67,15.82,15.28,15.31,618941,0
2009-05-14,15.42,15.69,15.19,15.22,394293,0
2009-05-15,15.19,15.3,14.89,14.91,620200,0
2009-05-18,15.14,15.49,15.03,15.39,443378,0
2009-05-19,15.25,15.6,15.04,15.48,587563,0
2009-05-20,13.7,14.9,13.51,13.88,3609491,0
2009-05-21,13.56,13.57,13.24,13.5,1327868,0
2009-05-22,13.62,13.67,13.13,13.13,721237,0
2009-05-26,13.5,13.8,13.38,13.66,875053,0
2009-05-27,13.63,13.9,13.56,13.59,654404,0
2009-05-28,13.57,13.8,13.37,13.63,589524,0
2009-05-29,13.56,13.8,13.35,13.8,914062,0
2009-06-01,14.01,14.5,13.96,14.28,1038813,0
2009-06-02,14.17,14.98,14.17,14.89,1593843,0
2009-06-03,14.7,15.39,14.7,15.15,780260,0
2009-06-04,15.19,15.37,14.95,15.33,703996,0
2009-06-05,15.44,15.5,15.02,15.13,680212,0
2009-06-08,15.09,15.31,14.98,15.07,537803,0
2009-06-09,15.5,15.55,15.3,15.4,656811,0
2009-06-10,15.55,15.55,14.98,15.27,737225,0
2009-06-11,15.35,15.71,15.27,15.41,500703,0
2009-06-12,15.24,15.41,15.1,15.28,531226,0
2009-06-15,15.03,15.35,14.23,14.35,1192256,0
2009-06-16,14.48,14.67,14.33,14.65,1030513,0
2009-06-17,14.61,15.42,14.61,15.3,1221008,0
2009-06-18,15.33,15.48,15.22,15.39,555146,0
2009-06-19,15.64,15.84,15.43,15.51,2132702,0
2009-06-22,15.45,15.45,15,15.07,562256,0
2009-06-23,15.13,15.19,14.91,15.02,509980,0
2009-06-24,15.19,15.54,15.03,15.39,563871,0
2009-06-25,15.23,16.08,15.01,16.08,761805,0
2009-06-26,15.91,16.62,15.9,16.59,1625818,0
2009-06-29,16.51,16.68,16.03,16.64,677718,0
2009-06-30,16.6,16.73,16.31,16.5,673011,0
2009-07-01,16.57,16.57,16.22,16.32,845891,0
2009-07-02,16.05,16.19,15.67,15.83,528775,0
2009-07-06,15.69,15.88,15.48,15.86,407920,0
2009-07-07,15.91,16,15.36,15.44,492691,0
2009-07-08,15.54,15.7,15.08,15.25,736625,0
2009-07-09,15.3,15.37,14.97,15.26,576536,0
2009-07-10,15.13,15.32,14.86,15.05,459508,0
2009-07-13,15.07,15.37,14.65,15.37,461373,0
2009-07-14,15.34,15.45,15.18,15.35,341450,0
2009-07-15,15.5,15.91,15.4,15.71,570405,0
2009-07-16,15.58,15.73,15.26,15.7,432523,0
2009-07-17,15.74,16.09,15.61,16.08,645326,0
2009-07-20,16.21,16.43,16.04,16.39,495889,0
2009-07-21,16.5,16.5,16.05,16.39,586328,0
2009-07-22,16.27,16.71,16.15,16.48,763336,0
2009-07-23,16.5,17.32,16.49,17.3,1260232,0
2009-07-24,17.12,17.61,16.99,17.61,493131,0
2009-07-27,17.6,17.69,17.36,17.45,686958,0
2009-07-28,17.28,17.94,17.08,17.92,572512,0
2009-07-29,17.87,18.24,17.87,18.03,561334,0
2009-07-30,18.25,18.6,18.07,18.38,654301,0
2009-07-31,18.28,18.56,18.2,18.28,494160,0
2009-08-03,18.32,18.46,18,18.45,606594,0
2009-08-04,18.27,18.81,17.99,18.7,762138,0
2009-08-05,18.68,18.68,18.27,18.41,659728,0
2009-08-06,18.5,18.5,16.89,17.05,1454530,0
2009-08-07,17.2,17.2,16.31,16.5,1230651,0
2009-08-10,16.33,16.66,16.28,16.48,635384,0
2009-08-11,16.48,16.57,15.83,15.87,1134134,0
2009-08-12,15.98,16.05,15.62,15.78,1164313,0
2009-08-13,15.91,16.25,15.79,16.03,804650,0
2009-08-14,16.05,16.13,15.4,15.68,845857,0
2009-08-17,15.37,15.47,15.27,15.32,695485,0
2009-08-18,15.35,15.63,15.24,15.29,843317,0
2009-08-19,15.1,15.57,15.08,15.52,524593,0
2009-08-20,15.44,15.63,15.38,15.52,450844,0
2009-08-21,15.74,15.98,15.54,15.92,672470,0
2009-08-24,15.91,16.17,15.85,16,483083,0
2009-08-25,16.03,16.21,15.86,16,865831,0
2009-08-26,16,16.37,16,16.27,816572,0
2009-08-27,16.27,16.48,16.04,16.47,814558,0
2009-08-28,16.65,16.65,16.11,16.15,455637,0
2009-08-31,16.01,16.35,15.96,16.14,728994,0
2009-09-01,16.05,16.53,15.6,15.69,832007,0
2009-09-02,15.6,15.73,15.5,15.53,415334,0
2009-09-03,15.55,15.73,15.04,15.24,646203,0
2009-09-04,15.25,15.52,15.03,15.48,476998,0
2009-09-08,15.55,15.6,15.19,15.43,476108,0
2009-09-09,15.38,15.67,15.27,15.53,547343,0
2009-09-10,15.61,15.76,15.5,15.66,545515,0
2009-09-11,15.84,15.84,15.3,15.49,575032,0
2009-09-14,15.34,15.67,15.33,15.66,852322,0
2009-09-15,15.7,15.81,15.4,15.52,453680,0
2009-09-16,15.52,15.52,15.03,15.12,1322477,0
2009-09-17,15.15,15.37,15.12,15.23,638835,0
2009-09-18,15.25,15.41,14.8,15.24,1164582,0
2009-09-21,15.06,15.36,15.06,15.2,486319,0
2009-09-22,15.23,15.35,14.91,15.09,899213,0
2009-09-23,15.16,15.46,15.09,15.18,809982,0
2009-09-24,15.19,15.38,14.82,14.84,724722,0
2009-09-25,14.87,15.03,14.52,14.56,758389,0
2009-09-28,14.6,15.11,14.56,15.05,617128,0
2009-09-29,15.07,15.14,14.79,14.83,578670,0
2009-09-30,14.9,14.98,14.46,14.57,643440,0
2009-10-01,14.55,14.59,14.01,14.02,909681,0
2009-10-02,14,14.15,13.87,13.88,809019,0
2009-10-05,13.9,14.04,13.75,13.76,958705,0
2009-10-06,13.81,14.17,13.76,14.16,1040237,0
2009-10-07,14.15,14.15,13.75,13.88,1076256,0
2009-10-08,14.04,14.05,13.79,13.82,850241,0
2009-10-09,13.77,14.03,13.77,14.02,380241,0
2009-10-12,14.1,14.1,13.85,13.86,373717,0
2009-10-13,13.86,14.02,13.52,13.55,1117795,0
2009-10-14,13.72,13.94,13.64,13.94,1130760,0
2009-10-15,13.81,14,13.77,13.86,1313359,0
2009-10-16,13.75,14.02,13.62,13.96,1085096,0
2009-10-19,14.05,14.09,13.77,13.98,801908,0
2009-10-20,13.97,14,13.64,13.66,1074093,0
2009-10-21,13.65,13.82,13.24,13.27,1585660,0
2009-10-22,13.7,13.84,13.46,13.8,1493901,0
2009-10-23,13.88,13.9,13.64,13.85,1524827,0
2009-10-26,13.82,13.93,13.14,13.16,1237925,0
2009-10-27,13.25,13.36,12.8,12.82,1395364,0
2009-10-28,12.8,12.91,12.25,12.31,1835589,0
2009-10-29,12.46,12.65,12.4,12.52,941395,0
2009-10-30,12.5,12.81,12.41,12.67,1564236,0
2009-11-02,12.78,12.89,12.29,12.38,1505883,0
2009-11-03,12.29,12.68,12.25,12.66,799448,0
2009-11-04,12.66,12.78,12.53,12.56,1128029,0
2009-11-05,13.05,13.82,12.73,13.55,1617198,0
2009-11-06,13.42,13.74,13.29,13.46,1150027,0
2009-11-09,13.5,13.69,13.44,13.58,943243,0
2009-11-10,13.5,13.77,13.45,13.48,724087,0
2009-11-11,13.63,13.83,13.39,13.56,1038799,0
2009-11-12,13.58,13.67,13.37,13.4,696065,0
2009-11-13,13.4,13.49,12.99,13.11,1266070,0
2009-11-16,13.01,13.45,13.01,13.4,1702892,0
2009-11-17,13.4,13.78,10.73,11.12,13241000,0
2009-11-18,11.44,11.63,11.11,11.2,4165288,0
2009-11-19,11.2,11.3,10.92,11.03,2087857,0
2009-11-20,10.95,11.24,10.9,11.23,1435173,0
2009-11-23,11.4,11.47,11.06,11.15,1416126,0
2009-11-24,11.14,11.24,11.01,11.14,767302,0
2009-11-25,11.15,11.23,11.1,11.19,636561,0
2009-11-27,10.95,11.17,10.95,11,393929,0
2009-11-30,10.95,10.96,10.65,10.71,1945981,0
2009-12-01,10.75,10.93,10.57,10.58,2141112,0
2009-12-02,10.58,10.68,10.52,10.64,1113937,0
2009-12-03,10.71,10.81,10.6,10.61,859175,0
2009-12-04,10.88,10.88,10.39,10.53,1768694,0
2009-12-07,10.53,10.64,10.39,10.54,906189,0
2009-12-08,10.44,10.67,10.33,10.53,2277256,0
2009-12-09,10.5,10.58,10.13,10.22,1607683,0
2009-12-10,10.25,10.34,10.06,10.15,1246750,0
2009-12-11,10.17,10.22,9.88,9.98,1949804,0
2009-12-14,10,10.1,9.77,9.98,1342368,0
2009-12-15,9.98,10.1,9.84,10,1250264,0
2009-12-16,10.07,10.19,10.01,10.19,1364415,0
2009-12-17,10.16,10.2,9.88,9.95,1135504,0
2009-12-18,10.22,10.22,9.86,9.94,2520476,0
2009-12-21,10.05,10.07,9.92,10.04,1225163,0
2009-12-22,10.04,10.47,10.03,10.44,1225731,0
2009-12-23,10.5,11.21,10.45,11.17,2889481,0
2009-12-24,11.25,11.34,11.07,11.19,579106,0
2009-12-28,11.26,11.35,11.1,11.16,608793,0
2009-12-29,11.15,11.19,11.02,11.12,562366,0
2009-12-30,11.11,11.26,11.04,11.26,834304,0
2009-12-31,11.22,11.28,11.1,11.11,699386,0
2010-01-04,11.24,11.4,11.1,11.27,1067004,0
2010-01-05,11.45,11.55,11.19,11.54,1338590,0
2010-01-06,11.57,11.7,11.45,11.5,826697,0
2010-01-07,11.53,11.63,11.23,11.41,1247072,0
2010-01-08,11.36,11.5,11.27,11.5,585460,0
2010-01-11,11.62,11.72,11.52,11.63,676191,0
2010-01-12,11.51,11.62,11.23,11.29,913256,0
2010-01-13,11.35,11.48,11.32,11.45,754295,0
2010-01-14,11.49,11.7,11.42,11.65,907280,0
2010-01-15,11.68,11.68,11.21,11.29,966890,0
2010-01-19,11.27,11.44,11.25,11.38,768503,0
2010-01-20,11.27,11.33,10.97,11.27,1351866,0
2010-01-21,11.32,11.34,10.8,11.09,1511788,0
2010-01-22,11.12,11.24,11,11.15,1674324,0
2010-01-25,11.26,11.26,10.85,10.98,1043225,0
2010-01-26,10.9,10.93,10.71,10.71,861616,0
2010-01-27,10.68,11.63,10.6,11.57,2399687,0
2010-01-28,11.55,11.55,11.2,11.27,1821495,0
2010-01-29,11.34,11.41,11.16,11.16,975240,0
2010-02-01,11.17,11.45,11.07,11.37,704875,0
2010-02-02,11.41,11.8,11.2,11.76,1137021,0
2010-02-03,11.7,11.82,11.48,11.74,968932,0
2010-02-04,11.71,11.73,11.12,11.12,1011790,0
2010-02-05,11.19,11.26,10.76,11.04,1018049,0
2010-02-08,11.09,11.23,10.92,11,466654,0
2010-02-09,11.16,11.24,10.97,11.04,693619,0
2010-02-10,9.03,9.5,8.85,8.98,17397726,0
2010-02-11,9.06,9.14,8.59,8.66,6490210,0
2010-02-12,8.66,9.05,8.65,9.01,3297133,0
2010-02-16,9.03,9.38,9.01,9.32,2539171,0
2010-02-17,9.37,9.42,9.26,9.29,1636075,0
2010-02-18,9.32,9.37,9,9.06,1653641,0
2010-02-19,9.07,9.1,8.95,8.97,1626851,0
2010-02-22,8.99,9.03,8.8,9.03,1312195,0
2010-02-23,9.04,9.06,8.9,8.9,1223364,0
2010-02-24,8.91,8.94,8.76,8.83,1264327,0
2010-02-25,8.76,8.95,8.73,8.92,1603931,0
2010-02-26,8.96,8.97,8.76,8.84,1335705,0
2010-03-01,8.84,9.14,8.83,9.09,2030686,0
2010-03-02,9.19,9.19,8.86,8.91,2354510,0
2010-03-03,8.91,8.94,8.81,8.84,1479236,0
2010-03-04,8.88,9,8.76,8.78,1152320,0
2010-03-05,8.87,8.97,8.81,8.9,1497917,0
2010-03-08,9.01,9.01,8.86,8.91,1229033,0
2010-03-09,8.91,9.14,8.88,9.12,1885345,0
2010-03-10,9.19,10.06,9.19,10.05,6209031,0
2010-03-11,9.98,10.08,9.72,9.98,2519414,0
2010-03-12,10.05,10.09,9.66,9.69,1808494,0
2010-03-15,10.15,10.15,9.79,9.87,1865710,0
2010-03-16,9.94,9.94,9.64,9.8,1584610,0
2010-03-17,9.79,9.95,9.77,9.8,999391,0
2010-03-18,9.76,9.82,9.7,9.71,794963,0
2010-03-19,9.78,9.95,9.7,9.94,2501528,0
2010-03-22,9.86,10.24,9.76,10.18,1380041,0
2010-03-23,10.23,10.66,10.14,10.65,2311882,0
2010-03-24,10.65,11.25,10.65,10.8,3629163,0
2010-03-25,10.81,11.1,10.6,10.61,1687002,0
2010-03-26,10.67,10.72,10.26,10.36,1962855,0
2010-03-29,10.42,10.46,10.24,10.31,973975,0
2010-03-30,10.35,10.5,10.21,10.3,900588,0
2010-03-31,10.94,11.43,10.85,10.93,6997596,0
2010-04-01,11.07,11.27,10.83,10.85,1803381,0
2010-04-05,11,11.18,10.9,11.13,1062631,0
2010-04-06,11.13,11.17,10.92,11,1405300,0
2010-04-07,11.03,11.1,10.7,10.79,1605723,0
2010-04-08,10.75,10.96,10.7,10.81,847903,0
2010-04-09,10.84,10.97,10.7,10.82,1015594,0
2010-04-12,10.9,10.91,10.7,10.73,1542684,0
2010-04-13,10.74,10.78,10.64,10.7,871006,0
2010-04-14,10.75,10.96,10.75,10.94,826847,0
2010-04-15,10.92,11,10.76,10.8,728872,0
2010-04-16,10.8,10.92,10.62,10.79,1294528,0
2010-04-19,10.73,10.82,10.5,10.6,895454,0
2010-04-20,10.66,10.87,10.53,10.8,861666,0
2010-04-21,10.84,10.9,10.66,10.7,893759,0
2010-04-22,10.66,10.76,10.51,10.7,976667,0
2010-04-23,10.67,10.88,10.66,10.7,592940,0
2010-04-26,10.7,10.81,10.6,10.65,678415,0
2010-04-27,10.62,10.79,10.5,10.51,710545,0
2010-04-28,10.71,10.71,10.5,10.65,710246,0
2010-04-29,10.75,11.08,10.62,11.02,1040474,0
2010-04-30,11.05,11.24,10.75,10.76,886083,0
2010-05-03,10.75,10.97,10.69,10.88,768560,0
2010-05-04,10.75,10.78,10.38,10.47,1406764,0
2010-05-05,10.31,10.41,9.87,9.95,1637677,0
2010-05-06,9.99,10.12,9,9.58,3035455,0
2010-05-07,9.59,9.88,8.96,9.38,2371461,0
2010-05-10,9.64,10.15,9.52,9.69,1419020,0
2010-05-11,9.71,10.14,9.5,9.84,1192396,0
2010-05-12,9.89,10.08,9.83,10.01,1184096,0
2010-05-13,9.97,10.15,9.97,10.09,886944,0
2010-05-14,10.02,10.04,9.66,9.76,1143308,0
2010-05-17,9.78,9.9,9.5,9.69,1231111,0
2010-05-18,9.8,9.92,9.6,9.67,1128891,0
2010-05-19,9.67,9.67,9.16,9.32,1377203,0
2010-05-20,9.11,9.2,8.75,8.84,2545649,0
2010-05-21,8.73,9.12,8.56,8.88,1498702,0
2010-05-24,8.9,9.11,8.84,8.88,1109167,0
2010-05-25,8.66,8.9,8.46,8.87,1393227,0
2010-05-26,8.92,9.1,8.86,8.94,1364801,0
2010-05-27,9.1,9.29,8.96,9.29,1236545,0
2010-05-28,9.24,9.42,9.07,9.2,1137040,0
2010-06-01,9.11,9.42,9.02,9.07,1281680,0
2010-06-02,9.17,10.24,9.17,10.24,2427863,0
2010-06-03,10.23,10.36,9.9,10.07,1440978,0
2010-06-04,9.79,10,9.7,9.76,1393931,0
2010-06-07,9.77,9.88,9.3,9.32,1223398,0
2010-06-08,9.31,9.4,8.9,9.05,1913484,0
2010-06-09,9.15,9.24,8.78,8.84,1128753,0
2010-06-10,8.94,9.21,8.88,9.21,1411197,0
2010-06-11,9.1,9.41,9.1,9.32,820987,0
2010-06-14,9.42,9.62,9.33,9.44,704122,0
2010-06-15,9.55,9.72,9.46,9.71,650129,0
2010-06-16,9.6,9.73,9.42,9.59,553200,0
2010-06-17,9.62,9.62,9.3,9.35,608262,0
2010-06-18,9.43,9.49,9.16,9.36,2099248,0
2010-06-21,9.41,9.56,9.13,9.14,803290,0
2010-06-22,9.19,9.46,9.16,9.19,1010942,0
2010-06-23,9.21,9.32,9.09,9.21,603265,0
2010-06-24,9.13,9.49,9.13,9.4,712601,0
2010-06-25,9.45,9.93,9.31,9.84,1260708,0
2010-06-28,9.9,10.14,9.86,10,1462724,0
2010-06-29,9.81,9.95,9.59,9.67,1701037,0
2010-06-30,9.62,9.78,9.51,9.57,1277503,0
2010-07-01,9.57,9.57,9.08,9.22,1870557,0
2010-07-02,9.28,9.52,9.16,9.17,650839,0
2010-07-06,9.3,9.44,9.03,9.1,1206559,0
2010-07-07,9.11,9.31,9.03,9.3,698990,0
2010-07-08,9.36,9.41,9.19,9.34,626569,0
2010-07-09,9.35,9.63,9.33,9.62,625114,0
2010-07-12,9.6,9.79,9.42,9.47,596348,0
2010-07-13,9.54,9.77,9.54,9.74,705831,0
2010-07-14,9.68,9.77,9.59,9.7,512986,0
2010-07-15,9.67,9.74,9.4,9.51,584313,0
2010-07-16,9.42,9.51,9.07,9.09,1071225,0
2010-07-19,9.13,9.29,9,9.22,709873,0
2010-07-20,9.1,9.38,9.06,9.35,612246,0
2010-07-21,9.38,9.45,9.13,9.24,1051218,0
2010-07-22,9.38,9.52,9.33,9.47,588238,0
2010-07-23,9.39,9.71,9.23,9.68,830519,0
2010-07-26,9.74,10.19,9.71,10.07,1160409,0
2010-07-27,10.14,10.18,9.86,10,627313,0
2010-07-28,9.95,10.02,9.68,9.69,426635,0
2010-07-29,9.78,9.88,9.54,9.79,615392,0
2010-07-30,9.64,10.03,9.6,9.89,578393,0
2010-08-02,10.01,10.08,9.89,9.99,572607,0
2010-08-03,9.98,10.11,9.83,9.99,822532,0
2010-08-04,9.23,9.68,9.13,9.43,3653707,0
2010-08-05,9.31,9.35,8.96,9,2761820,0
2010-08-06,8.93,9.12,8.89,9.1,817363,0
2010-08-09,9.19,9.19,8.78,8.87,1461640,0
2010-08-10,8.75,8.9,8.65,8.75,1109544,0
2010-08-11,8.64,8.71,8.42,8.45,1246319,0
2010-08-12,8.41,8.57,8.41,8.55,1124801,0
2010-08-13,8.51,8.57,8.38,8.38,769046,0
2010-08-16,8.34,8.43,8.14,8.29,1020582,0
2010-08-17,8.34,8.43,8.29,8.36,617920,0
2010-08-18,8.33,8.42,8.25,8.3,681801,0
2010-08-19,8.25,8.3,7.98,7.99,1121141,0
2010-08-20,7.98,8.1,7.9,7.95,977549,0
2010-08-23,7.98,8,7.76,7.78,765343,0
2010-08-24,7.71,7.81,7.59,7.78,1136315,0
2010-08-25,7.74,8.2,7.67,8.2,1003226,0
2010-08-26,8.19,8.21,7.83,7.83,1192611,0
2010-08-27,7.94,8,7.78,7.96,612044,0
2010-08-30,7.96,8.04,7.85,7.85,628315,0
2010-08-31,7.82,7.99,7.78,7.81,868903,0
2010-09-01,8,8.09,7.88,8,1087386,0
2010-09-02,8.04,8.14,7.97,8.12,761408,0
2010-09-03,8.2,8.23,8.05,8.2,582509,0
2010-09-07,8.15,8.16,7.92,7.95,626490,0
2010-09-08,7.96,8.15,7.91,8.12,664897,0
2010-09-09,8.2,8.3,8.06,8.09,365900,0
2010-09-10,8.12,8.21,8.01,8.16,417464,0
2010-09-13,8.21,8.42,8.14,8.36,778772,0
2010-09-14,8.33,8.41,8.21,8.23,469796,0
2010-09-15,8.22,8.3,8.13,8.25,492717,0
2010-09-16,8.26,8.32,8.17,8.28,515122,0
2010-09-17,8.38,8.44,8.26,8.26,1220328,0
2010-09-20,8.26,8.67,8.21,8.65,777151,0
2010-09-21,8.68,8.92,8.53,8.81,919464,0
2010-09-22,8.74,8.88,8.51,8.57,583311,0
2010-09-23,8.5,8.75,8.49,8.49,405949,0
2010-09-24,8.63,8.67,8.54,8.65,481651,0
2010-09-27,8.68,8.68,8.32,8.36,605687,0
2010-09-28,8.42,8.42,8.2,8.32,805067,0
2010-09-29,8.27,8.29,8.08,8.18,1271940,0
2010-09-30,8.27,8.43,8.05,8.4,1377209,0
2010-10-01,8.42,8.42,8.19,8.27,597616,0
2010-10-04,8.23,8.29,7.86,8.05,1438810,0
2010-10-05,8.14,8.22,8.08,8.14,884648,0
2010-10-06,8.16,8.31,8.16,8.29,663485,0
2010-10-07,8.32,8.54,8.31,8.45,746649,0
2010-10-08,8.43,8.67,8.43,8.63,610851,0
2010-10-11,8.65,8.78,8.51,8.56,2073504,0
2010-10-12,8.51,8.62,8.43,8.48,757746,0
2010-10-13,8.5,8.56,8.42,8.43,880402,0
2010-10-14,8.49,8.83,8.4,8.82,1184561,0
2010-10-15,8.92,9.21,8.86,9.12,1405932,0
2010-10-18,9.18,9.48,9.15,9.46,1456712,0
2010-10-19,9.38,9.51,9.26,9.38,1742044,0
2010-10-20,9.43,9.49,9.34,9.4,1325582,0
2010-10-21,9.41,9.42,8.93,9.04,1083435,0
2010-10-22,9.11,9.28,9.11,9.22,1715770,0
2010-10-25,9.31,9.31,8.98,9.03,1405219,0
2010-10-26,8.95,9.06,8.83,8.92,1141995,0
2010-10-27,8.9,9.11,8.87,9.07,876008,0
2010-10-28,9.16,9.17,8.92,9.02,420987,0
2010-10-29,9.01,9.18,8.94,9.14,447985,0
2010-11-01,9.18,9.18,8.95,9.01,726112,0
2010-11-02,9.12,9.19,9.03,9.1,1052137,0
2010-11-03,9.11,9.19,8.98,9.19,559641,0
2010-11-04,9.29,9.46,9.26,9.46,969041,0
2010-11-05,9.5,9.95,9.39,9.9,1586948,0
2010-11-08,9.85,9.92,9.66,9.7,1105030,0
2010-11-09,9.72,9.8,9.55,9.7,1051436,0
2010-11-10,9.76,9.88,9.69,9.84,1033376,0
2010-11-11,9.75,9.9,9.74,9.8,981201,0
2010-11-12,9.75,9.87,9.7,9.78,674333,0
2010-11-15,9.8,10.06,9.73,9.95,849361,0
2010-11-16,9.91,9.95,9.78,9.81,1237262,0
2010-11-17,9.85,9.9,9.73,9.8,566749,0
2010-11-18,9.88,10.01,9.68,9.71,760567,0
2010-11-19,9.73,9.79,9.58,9.69,445339,0
2010-11-22,9.69,9.83,9.58,9.6,630402,0
2010-11-23,9.5,9.64,9.31,9.48,908715,0
2010-11-24,9.53,9.74,9.46,9.74,367423,0
2010-11-26,9.67,9.7,9.6,9.66,105812,0
2010-11-29,9.57,9.63,9.5,9.61,519819,0
2010-11-30,9.51,9.56,9.41,9.44,608259,0
2010-12-01,9.55,9.73,9.55,9.64,481706,0
2010-12-02,9.63,9.66,9.52,9.6,437510,0
2010-12-03,9.55,9.67,9.51,9.52,448383,0
2010-12-06,9.55,9.6,9.4,9.51,366729,0
2010-12-07,9.57,9.7,9.55,9.61,631769,0
2010-12-08,9.65,9.68,9.44,9.51,518936,0
2010-12-09,9.56,9.56,9.45,9.49,406025,0
2010-12-10,9.5,9.64,9.43,9.63,448325,0
2010-12-13,9.62,9.69,9.55,9.64,698287,0
2010-12-14,9.63,9.82,9.63,9.81,592368,0
2010-12-15,9.95,9.98,9.82,9.94,518660,0
2010-12-16,9.97,10.39,9.92,10.27,786620,0
2010-12-17,10.24,10.31,10.14,10.26,623153,0
2010-12-20,10.27,10.36,10.2,10.25,364383,0
2010-12-21,10.27,10.37,10.2,10.32,389830,0
2010-12-22,10.32,10.59,10.3,10.51,646621,0
2010-12-23,10.55,10.63,10.35,10.46,373661,0
2010-12-27,10.38,10.53,10.33,10.5,238786,0
2010-12-28,10.54,10.54,10.21,10.33,428014,0
2010-12-29,10.37,10.4,10.24,10.32,515506,0
2010-12-30,10.28,10.35,10.15,10.15,512270,0
2010-12-31,10.11,10.17,10.1,10.12,309647,0
2011-01-03,10.2,10.33,10.04,10.29,455571,0
2011-01-04,10.3,10.35,10.09,10.35,514115,0
2011-01-05,10.36,10.36,10.15,10.35,479364,0
2011-01-06,10.32,10.45,10.15,10.35,508344,0
2011-01-07,10.38,10.43,10.12,10.23,679140,0
2011-01-10,10.19,10.2,9.91,10.17,580447,0
2011-01-11,10.18,10.18,9.97,10.04,640597,0
2011-01-12,10.14,10.14,9.94,9.98,1335149,0
2011-01-13,9.99,10.01,9.83,9.93,498236,0
2011-01-14,9.94,10.06,9.86,10.04,383839,0
2011-01-18,10.04,10.16,9.93,10.1,366653,0
2011-01-19,10.12,10.12,9.62,9.71,970225,0
2011-01-20,9.64,9.75,9.35,9.58,667224,0
2011-01-21,9.63,9.63,9.27,9.27,760865,0
2011-01-24,9.3,9.4,9.19,9.33,510205,0
2011-01-25,9.26,9.42,9.2,9.26,479597,0
2011-01-26,9.31,9.59,9.25,9.59,627313,0
2011-01-27,9.61,9.65,9.37,9.54,610801,0
2011-01-28,9.51,9.55,9.02,9.04,862752,0
2011-01-31,9.07,9.16,9,9.1,349859,0
2011-02-01,9.3,9.38,9.06,9.08,882656,0
2011-02-02,9.1,9.26,9.02,9.02,709739,0
2011-02-03,9.22,9.23,8.75,8.76,893803,0
2011-02-04,8.75,8.88,8.68,8.83,801558,0
2011-02-07,8.76,8.87,8.75,8.79,620336,0
2011-02-08,8.76,8.85,8.69,8.71,419408,0
2011-02-09,8.76,8.8,8.61,8.74,458608,0
2011-02-10,8.72,9.08,8.7,8.73,512749,0
2011-02-11,8.74,8.78,8.61,8.74,419837,0
2011-02-14,8.74,8.88,8.68,8.76,415738,0
2011-02-15,8.7,8.77,8.57,8.69,495257,0
2011-02-16,8.66,8.85,8.64,8.83,441162,0
2011-02-18,9,9.14,8.92,9.05,613647,0
2011-02-22,9.07,9.35,8.96,9.01,777045,0
2011-02-23,9.08,9.15,8.89,8.89,539750,0
2011-02-24,8.89,9,8.77,8.93,623346,0
2011-02-25,9,9.16,8.87,9.08,637241,0
2011-02-28,9.18,9.61,8.97,9.12,859394,0
2011-03-01,9.27,9.4,9,9.27,1754049,0
2011-03-02,9.23,9.32,8.94,8.97,845376,0
2011-03-03,9.01,9.07,8.94,8.96,724842,0
2011-03-04,8.98,9.04,8.9,8.93,370855,0
2011-03-07,8.95,9,8.57,8.76,926504,0
2011-03-08,8.87,9.05,8.68,9.03,529729,0
2011-03-09,9.03,9.22,9,9.16,507920,0
2011-03-10,9.1,9.1,8.95,9.03,578536,0
2011-03-11,9.05,9.1,8.91,9.02,914205,0
2011-03-14,8.91,9.09,8.89,8.99,509432,0
2011-03-15,8.75,9.1,8.75,8.86,740468,0
2011-03-16,8.95,9.06,8.86,8.87,851761,0
2011-03-17,9.02,9.04,8.75,8.78,468868,0
2011-03-18,8.83,8.9,8.55,8.63,4308658,0
2011-03-21,8.74,8.83,8.61,8.66,712791,0
2011-03-22,8.71,8.79,8.6,8.67,450864,0
2011-03-23,8.64,8.76,8.52,8.74,482937,0
2011-03-24,8.79,8.83,8.68,8.75,419029,0
2011-03-25,8.79,8.93,8.68,8.74,675354,0
2011-03-28,8.8,8.81,8.55,8.57,530950,0
2011-03-29,8.57,8.84,8.57,8.8,437892,0
2011-03-30,8.86,8.99,8.83,8.89,516384,0
2011-03-31,8.91,9.07,8.69,9.04,954471,0
2011-04-01,9.05,9.18,8.98,9.14,644280,0
2011-04-04,9.14,9.25,9.11,9.14,438328,0
2011-04-05,9.21,9.32,8.97,9.12,1664859,0
2011-04-06,9.14,9.25,9.09,9.23,452379,0
2011-04-07,9.26,9.33,9.08,9.08,554165,0
2011-04-08,9.09,9.1,8.97,9.07,419280,0
2011-04-11,9.05,9.05,8.79,8.82,525373,0
2011-04-12,8.78,8.84,8.63,8.82,496836,0
2011-04-13,8.84,8.93,8.65,8.7,500711,0
2011-04-14,8.71,8.85,8.63,8.83,338170,0
2011-04-15,8.82,8.87,8.7,8.86,497595,0
2011-04-18,8.74,8.77,8.7,8.74,442653,0
2011-04-19,8.78,8.81,8.55,8.56,702238,0
2011-04-20,8.66,8.9,8.63,8.79,802015,0
2011-04-21,8.79,8.85,8.69,8.76,332093,0
2011-04-25,8.74,8.79,8.69,8.76,353921,0
2011-04-26,8.76,9.12,8.69,9.11,600436,0
2011-04-27,9.09,9.3,9,9.3,507218,0
2011-04-28,9.3,9.38,9.18,9.29,363472,0
2011-04-29,9.32,9.43,9.2,9.38,495176,0
2011-05-02,9.42,9.49,9.13,9.14,468373,0
2011-05-03,9.1,9.23,9.01,9.05,455487,0
2011-05-04,9.07,9.2,8.99,9.03,472510,0
2011-05-05,9.03,9.03,8.8,8.88,697520,0
2011-05-06,8.9,9.09,8.54,8.54,681538,0
2011-05-09,8.52,8.75,8.25,8.64,697957,0
2011-05-10,8.71,8.85,8.56,8.85,486599,0
2011-05-11,8.85,9.04,8.68,8.69,621102,0
2011-05-12,8.67,9.08,8.57,9.08,823224,0
2011-05-13,9.01,9.22,8.98,9.02,860980,0
2011-05-16,8.95,9,8.88,8.89,706812,0
2011-05-17,8.8,8.89,8.69,8.72,671715,0
2011-05-18,8.74,8.86,8.67,8.84,473315,0
2011-05-19,8.9,8.97,8.66,8.75,424081,0
2011-05-20,8.74,8.77,8.65,8.7,523584,0
2011-05-23,8.6,8.65,8.52,8.63,1081349,0
2011-05-24,8.9,8.9,8.65,8.79,655568,0
2011-05-25,8.78,8.94,8.72,8.9,453634,0
2011-05-26,8.89,9.05,8.85,9.03,366643,0
2011-05-27,9.05,9.31,9.03,9.31,528375,0
2011-05-31,9.22,9.24,8.83,9.23,1230798,0
2011-06-01,9.16,9.17,8.97,8.97,1696787,0
2011-06-02,8.97,9,8.81,8.9,526619,0
2011-06-03,8.78,8.86,8.72,8.79,421845,0
2011-06-06,8.79,8.83,8.69,8.74,627949,0
2011-06-07,8.8,9.09,8.77,9.06,678831,0
2011-06-08,9.02,9.07,8.93,8.95,439345,0
2011-06-09,8.97,9.01,8.8,8.9,452072,0
2011-06-10,8.84,9.07,8.81,8.99,747229,0
2011-06-13,9.03,9.1,8.9,8.93,505018,0
2011-06-14,9.15,9.15,8.75,8.83,529072,0
2011-06-15,8.77,9.08,8.76,8.76,587486,0
2011-06-16,8.78,8.98,8.71,8.86,435576,0
2011-06-17,8.89,8.94,8.68,8.72,1412846,0
2011-06-20,8.73,8.75,8.51,8.62,663159,0
2011-06-21,8.67,8.8,8.63,8.8,396188,0
2011-06-22,8.8,8.99,8.71,8.79,464527,0
2011-06-23,8.73,8.94,8.64,8.91,688694,0
2011-06-24,8.9,9.06,8.78,8.93,1156486,0
2011-06-27,8.93,9.14,8.87,9.12,583401,0
2011-06-28,9.14,9.34,9.11,9.26,540433,0
2011-06-29,9.28,9.28,9.09,9.19,372179,0
2011-06-30,9.23,9.37,9.16,9.16,501361,0
2011-07-01,9.15,9.31,9.13,9.3,390081,0
2011-07-05,9.26,9.27,8.95,9.03,561447,0
2011-07-06,9.03,9.05,8.9,9.04,500203,0
2011-07-07,9.08,9.34,9,9.3,481610,0
2011-07-08,9.13,9.35,9.12,9.31,215568,0
2011-07-11,9.26,9.3,9.06,9.18,233379,0
2011-07-12,9.17,9.29,9.11,9.15,300198,0
2011-07-13,9.16,9.35,9.16,9.22,286373,0
2011-07-14,9.24,9.36,9.15,9.23,411007,0
2011-07-15,9.23,9.25,9.07,9.12,449990,0
2011-07-18,9.06,9.2,8.72,8.76,722986,0
2011-07-19,8.85,8.92,8.7,8.75,767902,0
2011-07-20,8.83,8.83,8.68,8.71,256533,0
2011-07-21,8.77,8.88,8.73,8.82,656719,0
2011-07-22,8.84,8.89,8.75,8.79,256738,0
2011-07-25,8.7,8.78,8.68,8.69,396619,0
2011-07-26,8.69,8.72,8.61,8.63,372713,0
2011-07-27,8.61,8.66,8.49,8.5,737357,0
2011-07-28,8.56,8.69,8.47,8.67,728003,0
2011-07-29,8.57,8.73,8.53,8.64,510267,0
2011-08-01,8.75,8.83,8.53,8.57,520674,0
2011-08-02,8.51,8.61,8.09,8.1,684111,0
2011-08-03,8.15,8.23,7.89,8.09,629570,0
2011-08-04,7.99,8.08,7.39,7.41,809830,0
2011-08-05,7.49,8.1,7.29,7.94,1240708,0
2011-08-08,7.31,7.83,7.19,7.19,1657424,0
2011-08-09,7.35,7.53,6.77,7.29,1428638,0
2011-08-10,7.21,7.23,6.63,6.63,1151685,0
2011-08-11,6.66,6.9,6.55,6.78,1333118,0
2011-08-12,6.79,6.86,6.68,6.7,739600,0
2011-08-15,6.78,7.3,6.78,7.29,633048,0
2011-08-16,7.21,7.34,7.08,7.1,596668,0
2011-08-17,7.17,7.29,7,7.12,574817,0
2011-08-18,7.03,7.03,6.7,6.8,830612,0
2011-08-19,6.63,7.07,6.63,7.05,1083353,0
2011-08-22,7.24,7.24,6.92,6.99,605705,0
2011-08-23,7.02,7.31,6.97,7.28,856711,0
2011-08-24,7.29,7.29,7,7.18,374559,0
2011-08-25,7.12,7.24,6.88,6.9,597196,0
2011-08-26,6.87,7.2,6.82,7.12,609778,0
2011-08-29,7.25,7.44,7.19,7.39,1054677,0
2011-08-30,7.36,7.56,7.28,7.53,781384,0
2011-08-31,7.6,7.67,7.41,7.49,665611,0
2011-09-01,7.5,7.61,7.21,7.23,598447,0
2011-09-02,7.1,7.24,6.9,6.95,456764,0
2011-09-06,6.78,7.09,6.73,7.07,803071,0
2011-09-07,7.18,7.42,7.13,7.41,1059684,0
2011-09-08,7.39,7.51,7.22,7.24,580288,0
2011-09-09,7.16,7.23,6.82,6.91,901229,0
2011-09-12,6.87,7.07,6.8,7.02,618809,0
2011-09-13,7.07,7.12,6.95,7.11,601192,0
2011-09-14,7.16,7.26,7.04,7.14,598571,0
2011-09-15,7.14,7.2,6.94,7.17,383542,0
2011-09-16,7.22,7.25,6.95,7.05,989915,0
2011-09-19,6.9,7.05,6.75,6.83,393447,0
2011-09-20,6.86,7.05,6.78,6.8,413638,0
2011-09-21,6.8,7.01,6.8,6.82,601818,0
2011-09-22,6.68,6.88,6.6,6.83,1157436,0
2011-09-23,6.82,7.16,6.76,7.15,706009,0
2011-09-26,7.19,7.25,6.98,7.23,437777,0
2011-09-27,7.34,7.45,7.24,7.31,776887,0
2011-09-28,7.31,7.31,6.67,6.69,813602,0
2011-09-29,6.84,6.92,6.57,6.82,771145,0
2011-09-30,6.73,6.97,6.7,6.78,815803,0
2011-10-03,6.68,6.83,6.5,6.53,1315938,0
2011-10-04,6.5,6.76,6.25,6.56,1270563,0
2011-10-05,6.55,6.9,6.46,6.86,903234,0
2011-10-06,6.85,7.19,6.78,7.17,861487,0
2011-10-07,7.15,7.41,7.07,7.26,826354,0
2011-10-10,7.32,7.49,7.26,7.47,698530,0
2011-10-11,7.38,7.52,7.3,7.43,509406,0
2011-10-12,7.5,7.73,7.43,7.65,596135,0
2011-10-13,7.64,7.77,7.49,7.68,378450,0
2011-10-14,7.71,7.84,7.56,7.82,482897,0
2011-10-17,7.7,7.76,7.42,7.44,476104,0
2011-10-18,6.95,7.78,6.95,7.76,563146,0
2011-10-19,7.75,7.86,7.63,7.7,530458,0
2011-10-20,7.62,7.7,7.34,7.49,351335,0
2011-10-21,7.63,7.84,7.51,7.83,465336,0
2011-10-24,7.82,7.86,7.73,7.84,596690,0
2011-10-25,7.75,7.9,7.58,7.84,683688,0
2011-10-26,7.9,8.05,7.69,7.96,977178,0
2011-10-27,8.25,8.56,8.06,8.5,934172,0
2011-10-28,8.44,8.67,8.44,8.57,504121,0
2011-10-31,8.44,8.59,8.27,8.29,650869,0
2011-11-01,8.15,8.23,7.67,7.73,1224924,0
2011-11-02,7.85,8.04,7.68,8.03,617706,0
2011-11-03,8.08,8.21,7.92,8.19,532205,0
2011-11-04,8.15,8.26,8.05,8.19,502846,0
2011-11-07,8.16,8.3,7.9,8.28,690285,0
2011-11-08,7.62,8.13,7.41,7.53,1089073,0
2011-11-09,7.35,7.58,7.16,7.16,757991,0
2011-11-10,7.25,7.26,6.79,6.9,1014931,0
2011-11-11,6.96,7.14,6.91,7.14,685451,0
2011-11-14,7.09,7.09,6.88,6.92,483321,0
2011-11-15,6.91,7.07,6.82,7.04,425320,0
2011-11-16,6.99,7.08,6.86,6.89,421068,0
2011-11-17,6.9,6.91,6.76,6.84,605798,0
2011-11-18,6.89,6.89,6.65,6.68,539902,0
2011-11-21,6.54,6.63,6.43,6.57,715570,0
2011-11-22,6.62,6.73,6.56,6.64,527007,0
2011-11-23,6.62,6.79,6.47,6.47,608166,0
2011-11-25,6.46,6.86,6.43,6.47,326816,0
2011-11-28,6.65,6.98,6.65,6.97,666711,0
2011-11-29,6.93,7.03,6.85,6.94,438797,0
2011-11-30,7.27,7.43,7.09,7.42,1109667,0
2011-12-01,7.37,7.4,7.24,7.27,536535,0
2011-12-02,7.35,7.41,7.24,7.27,335726,0
2011-12-05,7.3,7.38,7.06,7.14,553542,0
2011-12-06,7.18,7.23,7.11,7.12,551816,0
2011-12-07,7.07,7.18,6.94,7.09,601060,0
2011-12-08,7.03,7.11,6.9,6.9,432696,0
2011-12-09,6.91,7.2,6.83,7.13,479723,0
2011-12-12,7.03,7.11,6.93,7.09,451422,0
2011-12-13,7.13,7.21,6.85,6.85,550352,0
2011-12-14,6.79,6.98,6.71,6.73,492792,0
2011-12-15,6.81,6.92,6.67,6.83,769506,0
2011-12-16,6.9,6.9,6.7,6.74,1306870,0
2011-12-19,6.8,6.94,6.72,6.75,707867,0
2011-12-20,6.82,7,6.72,7,825770,0
2011-12-21,6.86,7.08,6.84,7.06,678778,0
2011-12-22,6.84,7.12,6.84,7,568113,0
2011-12-23,6.93,7.02,6.92,6.96,302174,0
2011-12-27,6.91,7.1,6.88,7.01,568560,0
2011-12-28,7.01,7.03,6.85,6.88,335311,0
2011-12-29,6.86,7.17,6.83,7.13,675969,0
2011-12-30,7.1,7.25,6.97,7.21,658843,0
2012-01-03,7.35,7.48,7.18,7.25,717705,0
2012-01-04,7.41,7.42,7.17,7.19,1226647,0
2012-01-05,7.18,7.51,7.08,7.44,1202904,0
2012-01-06,7.45,7.49,7.26,7.27,771794,0
2012-01-09,7.34,7.45,7.16,7.27,638373,0
2012-01-10,7.4,7.45,7.34,7.44,469827,0
2012-01-11,7.41,7.45,7.28,7.38,548539,0
2012-01-12,7.39,7.67,7.33,7.59,946388,0
2012-01-13,7.52,7.61,7.39,7.6,456001,0
2012-01-17,7.64,7.93,7.62,7.87,992025,0
2012-01-18,7.89,8.04,7.78,8.02,797261,0
2012-01-19,8.04,8.07,7.97,8,416951,0
2012-01-20,8.03,8.03,7.87,7.9,379064,0
2012-01-23,7.87,8,7.76,7.8,343781,0
2012-01-24,7.85,7.87,7.71,7.85,361572,0
2012-01-25,7.87,8.15,7.82,8.13,375144,0
2012-01-26,8.21,8.21,7.95,8.16,628548,0
2012-01-27,8.15,8.34,8.1,8.25,502986,0
2012-01-30,8.22,8.28,8.1,8.24,371382,0
2012-01-31,8.28,8.33,8.15,8.16,403877,0
2012-02-01,8.23,8.42,8.12,8.39,588148,0
2012-02-02,8.42,8.6,8.39,8.59,476796,0
2012-02-03,8.71,8.95,8.65,8.8,889900,0
2012-02-06,8.76,8.82,8.68,8.79,393903,0
2012-02-07,8.77,8.86,8.67,8.75,541956,0
2012-02-08,8.75,8.81,8.34,8.68,508042,0
2012-02-09,8.52,8.67,8.5,8.59,235270,0
2012-02-10,8.51,8.56,8.3,8.33,375046,0
2012-02-13,8.39,8.63,8.39,8.62,438374,0
2012-02-14,8.6,8.66,8.37,8.41,316054,0
2012-02-15,8.48,8.48,8.29,8.37,365895,0
2012-02-16,8.4,8.73,8.3,8.73,427711,0
2012-02-17,8.72,8.78,8.47,8.49,600551,0
2012-02-21,8.69,8.79,8.31,8.35,422348,0
2012-02-22,8.26,8.43,8.05,8.32,636881,0
2012-02-23,8.31,8.79,8.31,8.73,467027,0
2012-02-24,8.73,8.93,8.3,8.92,348968,0
2012-02-27,8.8,8.84,8.58,8.64,300164,0
2012-02-28,8.68,8.82,8.56,8.61,390819,0
2012-02-29,8.8,9.28,8.45,9.11,1509024,0
2012-03-01,8.83,9.25,8.83,8.85,865222,0
2012-03-02,8.82,8.98,8.75,8.95,1198484,0
2012-03-05,8.9,9.05,8.65,8.87,994856,0
2012-03-06,8.82,8.82,8.3,8.34,818703,0
2012-03-07,8.35,8.42,8.3,8.33,242518,0
2012-03-08,8.45,8.48,8.16,8.21,500459,0
2012-03-09,8.19,8.37,8.19,8.31,668735,0
2012-03-12,8.3,8.34,8.19,8.21,300110,0
2012-03-13,8.24,8.33,8.06,8.32,394337,0
2012-03-14,8.26,8.38,8.2,8.28,219313,0
2012-03-15,8.26,8.42,8.2,8.4,184852,0
2012-03-16,8.44,8.67,8.43,8.54,1039988,0
2012-03-19,8.58,8.73,8.51,8.59,411232,0
2012-03-20,8.54,8.6,8.36,8.54,367577,0
2012-03-21,8.63,8.71,8.52,8.63,444073,0
2012-03-22,8.55,8.6,8.41,8.54,361899,0
2012-03-23,8.52,8.59,8.38,8.57,247997,0
2012-03-26,8.66,9.2,8.65,9.11,773474,0
2012-03-27,9.11,9.2,9,9.13,522469,0
2012-03-28,9.13,9.27,8.97,9.08,410971,0
2012-03-29,8.81,9.27,8.81,9.12,828573,0
2012-03-30,9.21,9.21,8.77,8.77,705718,0
2012-04-02,8.77,8.93,8.61,8.93,610620,0
2012-04-03,8.66,8.95,8.66,8.79,398148,0
2012-04-04,8.71,8.73,8.41,8.49,485823,0
2012-04-05,8.43,8.62,8.43,8.58,211296,0
2012-04-09,8.39,8.52,8.07,8.15,728632,0
2012-04-10,8.15,8.15,7.77,7.78,812637,0
2012-04-11,7.87,7.96,7.81,7.87,552978,0
2012-04-12,7.85,8.01,7.85,7.87,473584,0
2012-04-13,7.83,7.85,7.52,7.53,822930,0
2012-04-16,7.6,7.84,7.26,7.33,994723,0
2012-04-17,7.41,7.57,7.38,7.45,649670,0
2012-04-18,7.43,7.45,7.19,7.21,482640,0
2012-04-19,7.24,7.44,7.02,7.09,1046229,0
2012-04-20,7.33,7.69,7.22,7.66,928350,0
2012-04-23,7.6,7.64,7.4,7.48,626659,0
2012-04-24,7.51,7.64,7.45,7.59,387491,0
2012-04-25,7.69,7.83,7.63,7.81,499462,0
2012-04-26,7.82,7.88,7.54,7.88,386817,0
2012-04-27,7.91,8.25,7.74,8.21,687187,0
2012-04-30,8.23,8.31,7.99,8,440199,0
2012-05-01,8.45,8.47,8.09,8.09,982682,0
2012-05-02,8.02,8.1,8,8.1,416937,0
2012-05-03,8.1,8.23,7.99,8.02,440403,0
2012-05-04,7.99,8.12,7.99,7.99,772903,0
2012-05-07,8,8.18,8,8.11,427164,0
2012-05-08,8.08,8.36,8.02,8.32,497680,0
2012-05-09,8.26,8.99,8.21,8.98,931318,0
2012-05-10,9,9.08,8.86,8.95,523644,0
2012-05-11,8.89,9.07,8.83,9.06,565130,0
2012-05-14,8.99,9.2,8.88,9.17,510317,0
2012-05-15,9.14,9.24,9.03,9.19,529638,0
2012-05-16,9.19,9.37,9.15,9.23,499221,0
2012-05-17,9.24,9.38,9.14,9.22,496501,0
2012-05-18,9.21,9.21,8.84,8.95,1228059,0
2012-05-21,8.99,9.42,8.99,9.41,660110,0
2012-05-22,9.56,9.89,9.4,9.5,974950,0
2012-05-23,9.41,9.67,9.3,9.6,552108,0
2012-05-24,9.67,9.98,9.61,9.9,717106,0
2012-05-25,9.9,9.9,9.72,9.79,532384,0
2012-05-29,9.9,9.95,9.67,9.91,580307,0
2012-05-30,9.8,10.26,9.8,10.04,949244,0
2012-05-31,10.09,10.09,9.56,9.89,911238,0
2012-06-01,9.67,9.84,9.54,9.72,900906,0
2012-06-04,9.74,9.97,9.59,9.95,510481,0
2012-06-05,9.92,10.2,9.85,10.1,395514,0
2012-06-06,10.15,10.25,10.11,10.19,460271,0
2012-06-07,10.26,10.29,9.97,9.99,555489,0
2012-06-08,9.92,10.48,9.87,10.46,803362,0
2012-06-11,10.53,10.55,10.16,10.18,502115,0
2012-06-12,10.23,10.32,9.99,10.28,512884,0
2012-06-13,10.28,10.45,10.09,10.21,605346,0
2012-06-14,10.26,11.04,10.24,10.94,1164924,0
2012-06-15,10.92,11.05,10.79,10.87,1029576,0
2012-06-18,10.83,11.12,10.75,10.99,561301,0
2012-06-19,11.05,11.23,10.98,11.02,591949,0
2012-06-20,11,11.16,10.92,11.03,457403,0
2012-06-21,10.99,11.24,10.81,10.87,515659,0
2012-06-22,10.99,11.93,10.82,11.89,1422089,0
2012-06-25,11.7,11.83,11.48,11.61,626440,0
2012-06-26,11.6,11.9,11.55,11.59,717680,0
2012-06-27,11.64,11.96,11.59,11.8,809113,0
2012-06-28,11.74,12,11.29,11.64,944139,0
2012-06-29,11.92,12,11.77,12,1269160,0
2012-07-02,11.95,12.95,11.9,12.94,1664300,0
2012-07-03,12.95,12.98,12.73,12.92,724256,0
2012-07-05,12.8,13.06,12.76,12.97,784365,0
2012-07-06,12.8,13.27,12.8,13.17,765996,0
2012-07-09,13.12,14.01,13.12,13.99,1935850,0
2012-07-10,14,14,13.38,13.56,1906971,0
2012-07-11,12.92,13.24,12.35,12.63,1995783,0
2012-07-12,12.49,13.45,12.45,13.19,1334187,0
2012-07-13,13.27,13.54,13.18,13.41,699134,0
2012-07-16,13.35,13.6,13.14,13.51,584700,0
2012-07-17,13.63,13.8,13.43,13.74,606708,0
2012-07-18,13.73,14.05,13.46,14.02,894425,0
2012-07-19,13.52,13.59,12.52,12.96,1526714,0
2012-07-20,12.82,13.07,12.55,12.97,686086,0
2012-07-23,12.7,12.74,12.12,12.58,981410,0
2012-07-24,12.49,12.725,12.27,12.295,882982,0
2012-07-25,12.42,12.69,12.28,12.48,671652,0
2012-07-26,12.68,12.93,12.58,12.75,697512,0
2012-07-27,12.85,13.13,12.79,13.04,716673,0
2012-07-30,13.1,13.21,12.23,12.54,1137593,0
2012-07-31,12.5,12.67,12.11,12.12,796194,0
2012-08-01,12.23,12.54,11.55,11.8,888237,0
2012-08-02,11.85,12.005,11.45,11.72,944273,0
2012-08-03,11.95,12.38,11.65,12.08,663194,0
2012-08-06,12.1,13.6,12.08,13.19,1613422,0
2012-08-07,12.31,12.95,12.2,12.55,6312821,0
2012-08-08,12.66,12.83,12.45,12.6,3509864,0
2012-08-09,12.54,13.08,12.52,12.87,1080343,0
2012-08-10,12.82,12.95,12.4,12.71,1511045,0
2012-08-13,12.67,13.09,12.572,13.09,985401,0
2012-08-14,13.14,13.7,13.04,13.35,1546065,0
2012-08-15,13.2,13.42,13.11,13.39,902072,0
2012-08-16,13.33,13.62,13.25,13.55,795571,0
2012-08-17,13.51,13.53,13.24,13.4,831317,0
2012-08-20,13.37,13.57,13.13,13.53,852240,0
2012-08-21,13.55,13.82,13.47,13.63,722098,0
2012-08-22,13.67,13.74,13.54,13.6,559780,0
2012-08-23,13.59,13.83,13.502,13.68,683796,0
2012-08-24,13.6,13.94,13.6,13.62,438165,0
2012-08-27,13.62,13.896,13.54,13.81,465541,0
2012-08-28,13.75,13.89,13.57,13.81,430390,0
2012-08-29,13.8,13.98,13.69,13.87,621967,0
2012-08-30,13.75,13.81,13.52,13.62,648303,0
2012-08-31,13.74,13.78,13.45,13.61,846034,0
2012-09-04,13.68,15.19,13.68,15.09,3348255,0
2012-09-05,15.02,15.08,14.47,14.79,2198298,0
2012-09-06,14.86,15.49,14.791,15.265,1391644,0
2012-09-07,15.39,15.47,14.765,14.85,1299588,0
2012-09-10,14.87,14.94,14.58,14.61,882029,0
2012-09-11,14.57,14.94,14.41,14.56,885627,0
2012-09-12,14.58,14.74,14.38,14.61,598374,0
2012-09-13,14.62,14.79,14.43,14.495,1020232,0
2012-09-14,14.56,14.99,14.54,14.63,1180561,0
2012-09-17,14.5,14.63,14.2,14.46,618700,0
2012-09-18,14.5,14.74,14.4,14.585,645184,0
2012-09-19,14.67,14.98,14.6,14.86,974958,0
2012-09-20,14.72,15.6,14.71,15.41,1392064,0
2012-09-21,15.61,15.61,13.93,14.37,3631307,0
2012-09-24,14.17,14.76,14.15,14.32,1045374,0
2012-09-25,14.46,15.14,14.36,14.86,1077062,0
2012-09-26,14.91,15.04,14,14.04,824418,0
2012-09-27,14.1,14.44,14.06,14.38,905143,0
2012-09-28,14.3,14.44,14.07,14.07,486885,0
2012-10-01,14.15,14.36,13.64,13.77,803253,0
2012-10-02,13.81,13.85,13.1,13.21,1540752,0
2012-10-03,13.21,13.21,12.12,12.82,3152268,0
2012-10-04,12.89,12.98,12.47,12.6,2239510,0
2012-10-05,12.69,12.8,12.41,12.49,1062274,0
2012-10-08,12.48,12.69,12.24,12.26,1171205,0
2012-10-09,12.3,12.53,12.05,12.46,1060918,0
2012-10-10,12.5,12.71,12.33,12.44,932365,0
2012-10-11,12.51,12.67,12.28,12.5,891079,0
2012-10-12,12.44,12.9,12.37,12.64,1386153,0
2012-10-15,13.52,14,12.95,13.15,4321776,0
2012-10-16,11.13,12,9.9,10.27,17502228,0
2012-10-17,10.11,10.43,9.39,9.62,7353614,0
2012-10-19,9.7,9.86,8.81,9.35,9849147,0
2012-10-22,9.12,9.32,8.9,9.16,2922697,0
2012-10-23,8.99,9.4,8.82,9.31,2921961,0
2012-10-24,9.31,9.55,9.03,9.05,1824067,0
2012-10-25,9.15,9.18,8.88,8.9,1557150,0
2012-10-26,8.92,9.19,8.84,8.9,1252988,0
2012-10-31,9,9.12,8.53,8.64,1175778,0
2012-11-01,8.63,8.95,8.63,8.92,1434919,0
2012-11-02,8.92,9,8.52,8.54,1500108,0
2012-11-05,8.56,8.75,8.38,8.72,1125051,0
2012-11-06,8.46,8.5607,7.73,8.09,2966842,0
2012-11-07,7.95,8.15,7.87,8.11,1716577,0
2012-11-08,8.04,8.1,7.555,7.67,1849287,0
2012-11-09,8.16,9,7.93,8.78,4073776,0
2012-11-12,8.77,8.92,8.48,8.56,1324145,0
2012-11-13,8.55,8.83,8.5,8.64,1004265,0
2012-11-14,8.63,8.68,8.1,8.18,1480998,0
2012-11-15,8.18,8.4372,7.87,8.08,839846,0
2012-11-16,8.07,8.48,8.01,8.41,1442200,0
2012-11-19,8.66,8.92,8.55,8.88,1427257,0
2012-11-20,8.89,9.21,8.81,8.94,1445789,0
2012-11-21,8.94,8.9656,8.6,8.78,858251,0
2012-11-23,8.85,9.11,8.7,9.06,522432,0
2012-11-26,9.11,9.15,8.86,9,708622,0
2012-11-27,9.07,9.195,8.84,9.01,659233,0
2012-11-28,9.05,9.1,8.69,9.06,424906,0
2012-11-29,9.1,9.4,9,9.22,675404,0
2012-11-30,9.26,9.35,9.11,9.2,790601,0
2012-12-03,9.28,9.35,8.94,9.2301,723962,0
2012-12-04,9.26,9.34,8.94,9.01,931319,0
2012-12-05,9,9.13,8.86,9.04,764784,0
2012-12-06,9.04,9.17,8.82,9,660188,0
2012-12-07,9.09,9.1,8.9,8.985,460309,0
2012-12-10,9.25,9.54,9.19,9.42,1436903,0
2012-12-11,9.58,9.66,9.45,9.55,1760904,0
2012-12-12,9.6,9.67,9.55,9.57,622479,0
2012-12-13,9.6,9.767,9.55,9.61,1347877,0
2012-12-14,9.07,10.03,8.95,9.98,5872504,0
2012-12-17,9.95,10.04,9.62,10.04,1802916,0
2012-12-18,10.01,10.09,9.7,10.06,1867407,0
2012-12-19,10.02,10.28,9.9,10.26,1692182,0
2012-12-20,10.23,10.35,10.05,10.27,1500201,0
2012-12-21,10.2,10.34,10.05,10.27,2635969,0
2012-12-24,10.29,10.31,9.94,10.11,519326,0
2012-12-26,10.01,10.16,9.97,10.12,771170,0
2012-12-27,10.14,10.57,9.92,10.28,1027095,0
2012-12-28,10.25,10.33,10.07,10.1,703410,0
2012-12-31,10.08,10.46,9.99,10.44,1185401,0
2013-01-02,10.58,10.85,10.49,10.82,1395630,0
2013-01-03,10.663,10.93,10.44,10.49,1123532,0
2013-01-04,10.57,10.91,10.36,10.89,1163804,0
2013-01-07,10.79,10.84,10.48,10.641,762740,0
2013-01-08,10.64,11.93,10.61,11.92,2929547,0
2013-01-09,11.91,12.12,11.47,11.99,2004663,0
2013-01-10,12.24,13.23,12.08,13.22,3785113,0
2013-01-11,13.17,13.29,12.78,13.28,2210010,0
2013-01-14,13.29,13.74,13.28,13.69,2143996,0
2013-01-15,13.58,14.18,13.52,14.08,2190057,0
2013-01-16,13.98,14.22,13.85,14.04,1295207,0
2013-01-17,14.16,14.4,13.96,14.17,1517425,0
2013-01-18,14.12,14.45,14.06,14.36,1353336,0
2013-01-22,14.28,14.3,13.4,13.98,1940595,0
2013-01-23,13.84,14.14,13.42,13.46,3074887,0
2013-01-24,13.14,13.89,13.08,13.56,1921762,0
2013-01-25,13.58,13.75,13.47,13.65,995092,0
2013-01-28,13.63,13.79,13.34,13.49,1411623,0
2013-01-29,13.5,13.5,12.95,13.38,1327300,0
2013-01-30,14.47,15.6,14.27,14.69,8881461,0
2013-01-31,14.71,14.9,14.41,14.53,1817425,0
2013-02-01,14.63,14.78,14.3,14.73,1557682,0
2013-02-04,14.73,14.8,14.24,14.46,1341557,0
2013-02-05,14.5,14.83,14.49,14.74,646165,0
2013-02-06,14.7,14.78,14.4,14.67,745619,0
2013-02-07,14.71,14.73,14.25,14.39,981687,0
2013-02-08,14.45,14.5,13.971,14.24,1245571,0
2013-02-11,14.27,14.5,14.2,14.25,1202838,0
2013-02-12,14.28,14.5,13.99,14.06,885483,0
2013-02-13,14.12,14.25,14.08,14.22,742502,0
2013-02-14,14.22,14.44,14.11,14.43,889445,0
2013-02-15,14.5,14.84,14.31,14.43,989682,0
2013-02-19,14.48,14.95,14.31,14.95,801994,0
2013-02-20,14.97,15.43,14.6,14.6,1387401,0
2013-02-21,14.54,14.78,13.97,14.13,871133,0
2013-02-22,14.21,14.7,14.15,14.61,626772,0
2013-02-25,14.64,14.69,14.01,14.01,750128,0
2013-02-26,14.1,14.28,13.76,14.02,985942,0
2013-02-27,14,14.47,14,14.23,581583,0
2013-02-28,14.23,14.9,14.17,14.69,858836,0
2013-03-01,14.73,15.38,14.5,15.31,1449213,0
2013-03-04,15.17,16.6,15.14,16.575,2973052,0
2013-03-05,16.69,17.44,16.5,17.15,2413423,0
2013-03-06,17.19,17.7,17.15,17.369,1360824,0
2013-03-07,17.26,17.94,17.1,17.67,1458597,0
2013-03-08,17.73,17.92,17.51,17.7,1938013,0
2013-03-11,17.73,17.84,17.395,17.7,1099091,0
2013-03-12,17.64,17.97,17.54,17.94,1213375,0
2013-03-13,18,18.03,17.36,17.66,1724500,0
2013-03-14,17.75,17.86,17.51,17.74,956609,0
2013-03-15,17.8,17.9,17.45,17.66,3261745,0
2013-03-18,17.5,17.94,17.02,17.63,1070021,0
2013-03-19,17.71,18,17.25,17.56,913502,0
2013-03-20,17.71,18.362,17.5,17.84,1707476,0
2013-03-21,18,19.53,17.9,17.97,4137351,0
2013-03-22,17.96,18.25,16.43,16.83,2752301,0
2013-03-25,16.49,17.13,16.42,17,1193425,0
2013-03-26,17.09,17.09,16.64,16.82,1148806,0
2013-03-27,16.68,17.45,16.45,17.35,1135129,0
2013-03-28,17.45,17.74,16.92,16.94,1475576,0
2013-04-01,17.23,17.49,16.8,17.02,876377,0
2013-04-02,17.05,17.15,16.67,16.77,1182709,0
2013-04-03,16.75,16.77,15.92,16.29,1372840,0
2013-04-04,16.2,16.89,16.2,16.79,1244222,0
2013-04-05,16.58,17.719,16.44,17.34,1438463,0
2013-04-08,18,18,17.04,17.37,1386299,0
2013-04-09,17.35,17.8,17.26,17.54,544173,0
2013-04-10,17.58,18.41,17.58,18.3,1124754,0
2013-04-11,18.23,19.6,18.2,19.21,1743869,0
2013-04-12,19.09,19.684,18.86,19.19,944837,0
2013-04-15,19.05,19.17,18.21,18.38,1330604,0
2013-04-16,18.57,19.22,18.42,19.06,1323761,0
2013-04-17,18.84,19.36,18.28,19.18,1401499,0
2013-04-18,19.3,19.52,19.05,19.41,1069383,0
2013-04-19,19.6,21.269,19.57,21.1,3791331,0
2013-04-22,20.96,21.98,20.81,21.81,2313240,0
2013-04-23,22.11,22.3,21.71,22.16,1918534,0
2013-04-24,22.21,22.42,21.81,22.34,1505526,0
2013-04-25,22.87,22.9,22.03,22.44,1262171,0
2013-04-26,22.45,22.86,22.24,22.46,1006369,0
2013-04-29,22.55,22.74,22.43,22.61,795503,0
2013-04-30,22.55,22.7,22.123,22.39,2299199,0
2013-05-01,22.19,22.42,21.35,21.51,1669454,0
2013-05-02,21.66,22.45,21.51,22.39,1207913,0
2013-05-03,22.59,23.03,22.41,22.42,933297,0
2013-05-06,22.5,22.64,21.97,22.42,892903,0
2013-05-07,22.58,22.6,21.7,21.89,1288776,0
2013-05-08,21.44,21.58,19.52,19.65,3206279,0
2013-05-09,19,19.01,18.27,18.49,8076262,0
2013-05-10,18.56,19.03,18.46,19.02,1894677,0
2013-05-13,18.94,19.47,18.75,19.39,1971749,0
2013-05-14,19.47,20.27,19.41,20.24,1640890,0
2013-05-15,20.28,20.67,20.12,20.67,1869598,0
2013-05-16,20.67,20.67,19.71,20.16,1561508,0
2013-05-17,20.3,20.75,20.07,20.66,1729851,0
2013-05-20,20.56,20.959,20.365,20.46,1128565,0
2013-05-21,20.45,20.85,20.28,20.81,906524,0
2013-05-22,20.84,21.48,20.25,20.39,1415023,0
2013-05-23,20.16,21.02,20.01,20.64,1105351,0
2013-05-24,20.55,21.07,20.43,20.98,878047,0
2013-05-28,21.28,21.92,21.2,21.76,1046529,0
2013-05-29,21.56,21.97,21.1,21.91,1065595,0
2013-05-30,21.97,22.05,21.69,21.79,967825,0
2013-05-31,21.65,22.05,21.57,21.69,2346076,0
2013-06-03,21.73,21.97,20.41,21.38,1718386,0
2013-06-04,21.43,21.94,21.09,21.23,1389802,0
2013-06-05,21.1,21.7,20.58,20.91,946302,0
2013-06-06,20.85,21.68,20.85,21.67,815747,0
2013-06-07,21.84,22.8,21.814,22.76,1268429,0
2013-06-10,22.87,23.01,22.305,22.99,866094,0
2013-06-11,22.93,23.85,22.4,23.65,1526698,0
2013-06-12,23.74,24.04,22.87,22.89,920530,0
2013-06-13,22.83,23.67,22.33,23.629,710419,0
2013-06-14,23.65,23.65,22.95,23,699559,0
2013-06-17,23.22,23.5,22.59,22.76,493731,0
2013-06-18,22.83,23.216,22.34,23.08,494999,0
2013-06-19,23.03,23.03,22.45,22.58,578056,0
2013-06-20,22.29,22.46,20.67,20.75,1427368,0
2013-06-21,20.84,22.089,20.52,21.99,2750940,0
2013-06-24,24.9,28.54,24.13,28.42,9784179,0
2013-06-25,28.32,28.32,26.07,26.66,4389533,0
2013-06-26,26.78,28.54,26.511,28.07,2574232,0
2013-06-27,28.4,28.66,27.04,27.15,1910637,0
2013-06-28,27.1,27.85,26.82,26.87,1763806,0
2013-07-01,27.48,29.08,27.47,28.47,1693463,0
2013-07-02,28.36,29,28.07,28.47,1175947,0
2013-07-03,28.33,29.47,28.17,28.5,1278872,0
2013-07-05,29.36,30.09,28.9,30,1237822,0
2013-07-08,30,30.66,29.642,30.07,1143473,0
2013-07-09,31.065,31.065,29.56,29.88,885156,0
2013-07-10,29.81,31.75,29.66,31.7,1714356,0
2013-07-11,31.93,32.86,31.72,32.7,1932357,0
2013-07-12,32.42,33.94,32.292,33.72,1589151,0
2013-07-15,33.97,34.31,33.36,33.55,1448234,0
2013-07-16,33.43,33.49,31.06,31.34,1874870,0
2013-07-17,31.37,32.11,30.75,31.3,1222428,0
2013-07-18,31.41,31.412,29.6,30.34,1960521,0
2013-07-19,30.31,31.47,30.09,31.05,1089008,0
2013-07-22,31.79,32.088,28.8,30.92,2608699,0
2013-07-23,29.78,30.11,29.02,29.12,1726389,0
2013-07-24,28.57,29.67,28.02,28.51,2344872,0
2013-07-25,28.24,29.28,27.72,29.27,1419581,0
2013-07-26,28.92,29.21,28.36,28.97,677605,0
2013-07-29,28.8,29.39,27.7,27.79,1084087,0
2013-07-30,27.81,28.95,27.81,28.36,942325,0
2013-07-31,28.41,29.58,28.3,28.85,1090303,0
2013-08-01,29.13,30,28.88,29.29,859383,0
2013-08-02,29.06,29.3,28.71,29.23,775667,0
2013-08-05,27.89,29.23,27.5,28.65,1194476,0
2013-08-06,28.63,29.2,27.42,27.75,1156307,0
2013-08-07,29.11,29.11,27.05,27.45,1233253,0
2013-08-08,27.64,28.28,27.32,28.11,1828659,0
2013-08-09,27.99,28.74,27.88,28.21,719605,0
2013-08-12,26.97,27.75,26.09,27.15,2099147,0
2013-08-13,27.1,27.42,25.54,26.49,1555998,0
2013-08-14,26.49,26.87,26.31,26.34,592227,0
2013-08-15,26.08,26.54,25.68,25.97,1204335,0
2013-08-16,25.84,26.4,25.16,25.17,1130635,0
2013-08-19,25.04,25.84,24.71,25.26,1290470,0
2013-08-20,25.21,26.06,25.09,25.86,823815,0
2013-08-21,25.79,25.86,25.25,25.38,899352,0
2013-08-22,25.4,25.84,25.3,25.71,625555,0
2013-08-23,25.75,26,25.28,25.64,608205,0
2013-08-26,25.01,25.96,25,25.58,1225929,0
2013-08-27,25.3,25.3,24.12,24.16,1439171,0
2013-08-28,24.16,25.36,23.63,25.26,1212187,0
2013-08-29,25.28,26.26,25.11,25.91,1037739,0
2013-08-30,25.85,26.25,25.58,25.83,1081899,0
2013-09-03,27.9,28,26.29,26.8,2702315,0
2013-09-04,26.97,29.27,26.51,29.13,2542171,0
2013-09-05,29.25,29.55,27.78,28.47,1525722,0
2013-09-06,28.65,28.77,27.33,27.92,703263,0
2013-09-09,30.31,31.88,29.85,31.81,4551842,0
2013-09-10,32.2,32.42,31.09,31.62,1913566,0
2013-09-11,31.45,31.6,30.885,31.33,911574,0
2013-09-12,31.41,31.56,30.95,31.1,631704,0
2013-09-13,31.17,31.52,30.62,31.52,791561,0
2013-09-16,31.99,32.16,30.76,31.18,1306113,0
2013-09-17,30.96,31.86,30.4,31.86,1026265,0
2013-09-18,31.96,32.14,31.05,31.8,953069,0
2013-09-19,33.16,36.91,33.15,36.27,5033664,0
2013-09-20,36.07,37.09,35.16,36.06,3639538,0
2013-09-23,37.27,39.83,37.12,38.48,4140218,0
2013-09-24,38.69,38.69,37.5,37.65,1745450,0
2013-09-25,37.65,38.09,37.03,37.53,966600,0
2013-09-26,37.75,39.08,37.75,38.04,972425,0
2013-09-27,37.67,38.74,37.45,38.36,1017800,0
2013-09-30,37.46,38.52,37,37.54,1049820,0
2013-10-01,37.78,38.18,37.21,37.89,1141200,0
2013-10-02,37.74,38.1,37.06,37.11,1139100,0
2013-10-03,37.11,37.27,34.83,35.83,1787227,0
2013-10-04,35.26,36.45,35.2,36.07,1123333,0
2013-10-07,35.78,35.8,33.85,34.01,1621019,0
2013-10-08,33.91,35.59,31.37,31.37,2320100,0
2013-10-09,31.41,32.98,29.41,32.24,3224300,0
2013-10-10,32.57,33.62,32.26,33.39,1663500,0
2013-10-11,33,33.28,31.81,32.54,1182500,0
2013-10-14,31.94,33.1,31.55,33.08,1427200,0
2013-10-15,32.65,33.49,32.31,32.41,2167400,0
2013-10-16,33,34.34,32.75,34.17,1557800,0
2013-10-17,33.9,34.41,32.92,33.35,1657000,0
2013-10-18,33.68,33.87,32.27,32.68,1248859,0
2013-10-21,32.48,33.24,31.79,32.08,928300,0
2013-10-22,32.27,34.22,31.76,34.15,1748940,0
2013-10-23,34,34.21,33.34,33.85,1003500,0
2013-10-24,34.02,36.75,34.02,35.67,1310482,0
2013-10-25,35.78,36,34.9,35.44,1039200,0
2013-10-28,35.38,36.14,35.19,35.51,619500,0
2013-10-29,35.55,36.03,34.8,35.94,513850,0
2013-10-30,36.01,36.22,34.01,34.22,793100,0
2013-10-31,34.01,34.63,33.02,33.27,1142467,0
2013-11-01,33.25,34.82,32.65,33.11,1143400,0
2013-11-04,33.13,33.57,32.83,33.49,946000,0
2013-11-05,33.85,34,31.49,32.55,1444076,0
2013-11-06,33,33.35,31.031,31.46,1158735,0
2013-11-07,31.68,32.14,30.347,31.06,908275,0
2013-11-08,31.18,33.85,31.18,32.79,2261300,0
2013-11-11,32.82,33.73,32.05,33.59,853500,0
2013-11-12,32.67,33.3,31.771,32.56,858575,0
2013-11-13,32.41,32.8,31.93,32.7,553361,0
2013-11-14,32.69,32.92,31.77,32.21,561603,0
2013-11-15,32.25,33.18,32.02,32.15,864200,0
2013-11-18,32.62,32.9,30.25,30.44,1321500,0
2013-11-19,30.49,32.32,30.49,31.79,1598200,0
2013-11-20,31.85,32.3,31.44,31.79,826346,0
2013-11-21,31.93,33.45,31.82,33.43,934400,0
2013-11-22,33.54,36.24,33.54,36.18,1959100,0
2013-11-25,36.33,37.78,36.15,36.55,1757600,0
2013-11-26,36.95,38.33,36.21,38.14,1574600,0
2013-11-27,38.63,39.67,38.26,39.28,1453700,0
2013-11-29,39.8,39.88,38.09,38.76,702762,0
2013-12-02,38.63,39.16,37.88,38.42,1111600,0
2013-12-03,38.41,38.7,37.76,38.09,1188200,0
2013-12-04,37.8,38.89,37.72,38.64,1123662,0
2013-12-05,38.69,40.13,38.69,39.25,1370217,0
2013-12-06,39.78,39.89,37.85,39.12,1183800,0
2013-12-09,39.15,39.9,38.02,38.4,823800,0
2013-12-10,38.18,38.72,37.07,37.76,684000,0
2013-12-11,37.88,37.92,36.25,36.65,1155200,0
2013-12-12,36.57,38.7,36.57,38.13,858600,0
2013-12-13,38.14,38.52,36.37,37.14,1585000,0
2013-12-16,37.17,38.8,37.17,37.86,1516500,0
2013-12-17,37.84,38.01,37,37.72,914524,0
2013-12-18,37.7,39.11,37.43,39.07,1210137,0
2013-12-19,38.89,39.67,38.5,38.93,754600,0
2013-12-20,39.23,41.76,38.94,41.43,2736600,0
2013-12-23,41.25,42.69,40.89,41.68,846900,0
2013-12-24,41.62,41.67,40.3,40.74,468219,0
2013-12-26,40.63,41.65,40.37,40.97,575400,0
2013-12-27,41.16,41.22,39.62,40.13,501400,0
2013-12-30,40.18,40.27,39.32,39.94,433652,0
2013-12-31,39.93,40.4,39.3,39.84,839396,0
2014-01-02,39.79,40.03,38.6,39.87,1038304,0
2014-01-03,39.58,39.95,38.56,38.98,784371,0
2014-01-06,39.29,39.33,38.04,38.56,1043600,0
2014-01-07,38.88,39.5,38.55,39.15,812600,0
2014-01-08,39.1,42.24,38.81,42.13,1890100,0
2014-01-09,42.49,46.51,42.4,46.15,2187700,0
2014-01-10,46.01,47.65,44.41,47.6,2118400,0
2014-01-13,48.36,50.15,46.57,47.22,2165800,0
2014-01-14,47.12,49.18,47,48.71,1081200,0
2014-01-15,49,49.15,46.38,47.66,1164811,0
2014-01-16,47.5,48.08,46.47,47.71,1289300,0
2014-01-17,47.77,48.03,46.86,47.14,1088900,0
2014-01-21,47.67,48,46.55,48,987350,0
2014-01-22,49,51.72,48.75,50.95,2180000,0
2014-01-23,50.48,50.596,49.35,50.17,1002044,0
2014-01-24,49.26,49.98,48.14,48.42,1145200,0
2014-01-27,48.5,48.6,45.22,47.04,1579352,0
2014-01-28,48.62,50.88,48.11,49.93,1681800,0
2014-01-29,49.5,50.05,48.18,48.86,1050310,0
2014-01-30,49.26,51.64,49.16,49.96,1590700,0
2014-01-31,48.96,51.19,48.76,51.06,1076400,0
2014-02-03,50.63,51.37,48.51,49.09,1847535,0
2014-02-04,49.31,50.718,48.811,49.89,1038346,0
2014-02-05,50.25,50.25,46.21,46.83,2050498,0
2014-02-06,47.11,47.67,45.26,46.49,1228427,0
2014-02-07,46.83,49.35,46.82,49.09,1169172,0
2014-02-10,49,49.704,48.02,49.41,933439,0
2014-02-11,49.81,50.85,49.01,50.35,890990,0
2014-02-12,49.27,51.42,49.27,50.86,1521961,0
2014-02-13,50.25,52.2,49.83,52.03,1056608,0
2014-02-14,52.03,54.9,51.82,52.16,2104969,0
2014-02-18,52.01,52.65,50.71,51.39,1333248,0
2014-02-19,51.43,52.46,50.51,51.1,811033,0
2014-02-20,51.32,52.52,50.73,51.07,1309090,0
2014-02-21,55,61.3,54.55,59,6798245,0
2014-02-24,59.44,62.66,58.3,58.35,3121166,0
2014-02-25,59.1,59.37,56.75,57.96,1070424,0
2014-02-26,58.08,58.9,55.74,56.04,1362546,0
2014-02-27,56.01,56.97,55.05,56.37,2100779,0
2014-02-28,57.03,58.31,48.51,51,3848387,0
2014-03-03,49.51,53.04,48.52,50.88,1945368,0
2014-03-04,53.25,55.97,53.1,55.41,3074041,0
2014-03-05,56.28,56.85,55.2,55.89,2361497,0
2014-03-06,56.01,56.37,51.51,52.26,2411510,0
2014-03-07,53.18,53.32,50,51.22,2465399,0
2014-03-10,50.89,51.34,48.75,49.51,2390339,0
2014-03-11,50,51.37,48.98,49.15,1664692,0
2014-03-12,48.84,50.61,48.75,49.1,1422674,0
2014-03-13,49.42,49.95,45.04,46.05,2875830,0
2014-03-14,45.95,46.49,43.59,45.63,3184196,0
2014-03-17,46.58,48.56,46.25,46.87,2206123,0
2014-03-18,46.98,49,46.98,48.76,1695806,0
2014-03-19,48.87,49,47.02,47.73,1184981,0
2014-03-20,47.52,47.85,46.16,47.18,1519217,0
2014-03-21,47.81,47.81,43.72,43.94,2314321,0
2014-03-24,44.1,44.44,40.2,42.9,2749864,0
2014-03-25,43.27,44.54,42.07,43.54,1777513,0
2014-03-26,44.29,45.05,41.82,42.07,1760700,0
2014-03-27,41.69,42.5,39.53,42.15,2166165,0
2014-03-28,42.34,42.55,39.53,39.7,2411504,0
2014-03-31,39.85,43.65,39.85,43.21,2318387,0
2014-04-01,43.4,45.04,42.25,43.33,1501467,0
2014-04-02,43.88,43.934,41.11,42.28,1537808,0
2014-04-03,42.26,42.53,38.85,39.57,2441741,0
2014-04-04,40.31,40.31,36.73,37.7,2651210,0
2014-04-07,37.58,38.58,36.18,37.54,2084472,0
2014-04-08,37.65,38.49,36.19,36.67,1675861,0
2014-04-09,36.9,39.67,36.79,39.5,2186276,0
2014-04-10,39.5,39.65,35,35.98,2134728,0
2014-04-11,35.02,37.55,33.9,33.9,2555451,0
2014-04-14,34.75,35.16,32.44,33.18,2298789,0
2014-04-15,33.23,34.22,30.8,32.99,2624918,0
2014-04-16,33.54,35,32.61,34.57,2556649,0
2014-04-17,34.47,35.41,33.54,34.01,1000099,0
2014-04-21,34.46,35.09,33.51,35.06,1203067,0
2014-04-22,35.42,37.89,35.42,37,2158496,0
2014-04-23,36.76,37.32,34.54,35.2,1599270,0
2014-04-24,35.41,35.935,33.64,35.2,1574785,0
2014-04-25,34.47,35.418,32.67,32.74,1701220,0
2014-04-28,33.17,33.71,29.5,31.55,3543958,0
2014-04-29,31.69,33.24,29.04,29.39,4918447,0
2014-04-30,29.25,29.25,24.34,26.61,10152376,0
2014-05-01,26.93,26.99,25.43,25.57,3273573,0
2014-05-02,25.57,26.15,25.03,25.87,2778875,0
2014-05-05,25.61,26,25.08,25.6,2428023,0
2014-05-06,25,25.94,24.06,24.66,3452959,0
2014-05-07,24.6,24.69,22.75,23.93,4068330,0
2014-05-08,23.72,24.84,22.76,22.98,2191468,0
2014-05-09,23,23.55,22.25,23.42,2135205,0
2014-05-12,23.49,24.68,23.37,24.51,2389247,0
2014-05-13,24.51,25.7,24.5,25.09,3748866,0
2014-05-14,27.65,28.08,25.4,25.46,6066084,0
2014-05-15,25.33,26.2,24.77,25.53,3234961,0
2014-05-16,25.47,25.7,24.02,24.7,2473263,0
2014-05-19,24.45,25.15,24.26,24.75,1300310,0
2014-05-20,24.49,25.04,23.39,23.58,2244946,0
2014-05-21,23.68,24.86,23.13,23.2,2366886,0
2014-05-22,23.98,26.17,23.62,24.95,4226685,0
2014-05-23,26.1,27.92,25.82,27.81,4577871,0
2014-05-27,28.91,30.51,28.9,30.37,5232362,0
2014-05-28,30.78,31.13,29.41,30.79,4161532,0
2014-05-29,30.96,31.55,30.04,30.25,2557055,0
2014-05-30,30.15,30.56,29.18,29.22,2256052,0
2014-06-02,29.47,29.67,28.05,28.53,2004270,0
2014-06-03,28.22,28.5,27.6,27.77,1900920,0
2014-06-04,27.72,27.93,26.57,27.44,2525276,0
2014-06-05,28.8,31,28.5,30.25,4156707,0
2014-06-06,30.58,30.65,29.551,30.4,2188700,0
2014-06-09,30.76,31.44,30.215,31.11,2681422,0
2014-06-10,32.33,34.2,32.3,34.17,5194900,0
2014-06-11,33.38,33.85,32.3,32.9,3587847,0
2014-06-12,32.91,32.93,32.05,32.24,1879459,0
2014-06-13,31.79,33.7,31.34,33.63,2810859,0
2014-06-16,35.11,35.44,33.75,34.78,4737965,0
2014-06-17,34.65,35.1,33.94,34.19,3118759,0
2014-06-18,34.2,34.35,33.07,33.73,2338677,0
2014-06-19,35.6,35.95,34.51,34.82,3695104,0
2014-06-20,35.25,36.8,34.59,36.66,4583220,0
2014-06-23,36.63,37.4,35.97,36.28,2813164,0
2014-06-24,36.8,37.11,35.95,36.23,2079949,0
2014-06-25,35.57,36.29,34.8,36.1,2025035,0
2014-06-26,35.97,36.45,34.98,36.38,1756989,0
2014-06-27,35,35.8,34.7,35.44,3346290,0
2014-06-30,35.31,35.8,34.42,34.45,2205102,0
2014-07-01,34.7,35.74,34.51,35.53,1914835,0
2014-07-02,35.64,36.03,35.12,35.35,1265900,0
2014-07-03,35.6,35.7,34.83,35.49,608516,0
2014-07-07,35.27,35.36,33.03,33.11,2595658,0
2014-07-08,32.79,32.8,30.25,31.3,3845426,0
2014-07-09,31.35,31.65,29.45,30.91,2063605,0
2014-07-10,29.7,30.88,29.02,30.31,1809339,0
2014-07-11,30.44,31.17,30.12,30.83,1209797,0
2014-07-14,31.11,31.29,30.32,30.46,821410,0
2014-07-15,30.58,30.77,28.89,29.07,2034905,0
2014-07-16,29.34,29.44,28.57,28.79,1794059,0
2014-07-17,28.6,29.39,27.41,27.54,1772808,0
2014-07-18,27.5,28.9,27.37,28.74,1556345,0
2014-07-21,28.47,28.98,28.02,28.65,1080073,0
2014-07-22,29.02,29.99,29.02,29.93,1440821,0
2014-07-23,30.26,31.6,30.26,31.39,1981797,0
2014-07-24,31.44,31.5,30.28,30.62,1398052,0
2014-07-25,30.14,30.37,29.62,30.14,916844,0
2014-07-28,30.27,30.45,29.31,30.16,1022866,0
2014-07-29,30.19,31.99,30,31.62,1489263,0
2014-07-30,31.91,32.47,31.26,31.88,1109157,0
2014-07-31,31.63,31.87,30.98,30.99,1536053,0
2014-08-01,31.28,31.71,30.05,30.4,1445486,0
2014-08-04,30.62,31.6,29.17,31.42,1919278,0
2014-08-05,31.63,32.4,30.5,32.31,1573586,0
2014-08-06,31.95,33.34,31.65,33.02,2017434,0
2014-08-07,32.95,33.66,32.59,32.76,1293130,0
2014-08-08,32.75,34,32.13,33.73,1634870,0
2014-08-11,33.88,35.03,33.4,34.79,1563088,0
2014-08-12,34.8,35,34.125,34.4,1255626,0
2014-08-13,34.61,35.85,34.38,35.84,1512838,0
2014-08-14,35.88,37.17,35.83,36.58,1661133,0
2014-08-15,36.97,37.15,35.14,36.13,1681385,0
2014-08-18,36.26,36.64,35.81,35.96,1224229,0
2014-08-19,35.94,36.23,35.23,35.71,969023,0
2014-08-20,35.2,36.15,35.05,35.28,923894,0
2014-08-21,35.41,35.52,34.12,34.17,1238030,0
2014-08-22,34.1,34.91,33.33,34.33,1269879,0
2014-08-25,34.81,36.67,34.81,36.12,2193142,0
2014-08-26,36.85,40.17,36.83,40.01,4939506,0
2014-08-27,40.2,41.44,39.33,39.58,3197687,0
2014-08-28,39.14,42.14,39.13,39.9,3274217,0
2014-08-29,40.47,41.45,40.05,40.76,2018792,0
2014-09-02,41.18,41.28,39.64,40.73,2114077,0
2014-09-03,40.8,41.84,40.07,40.25,1712458,0
2014-09-04,40.25,41.25,38.95,39.08,2049622,0
2014-09-05,38.94,38.98,37.06,38.25,2118157,0
2014-09-08,37.99,38.79,37.6,38.55,894552,0
2014-09-09,38.3,38.62,37.5,37.64,2534642,0
2014-09-10,37.74,39.9,37.5,39.74,1744276,0
2014-09-11,39.34,41.07,38.84,40.87,2275455,0
2014-09-12,41.9,43.42,40.95,41.29,5212210,0
2014-09-15,41.23,41.48,37.89,38.84,3561154,0
2014-09-16,38.64,39.66,38.2,39.5,1598790,0
2014-09-17,39.62,41.44,39.21,41.2,3154149,0
2014-09-18,42.1,42.22,41.34,41.88,2650166,0
2014-09-19,42,42.66,41.45,42.28,3142165,0
2014-09-22,42.04,42.21,39.68,40.71,1923515,0
2014-09-23,40.54,41.46,40.14,40.17,1841034,0
2014-09-24,40.77,41.94,40.3,41.93,1605796,0
2014-09-25,41.8,42.5,40.23,40.3,1783251,0
2014-09-26,40.85,40.97,39.56,39.93,1630509,0
2014-09-29,39.04,40.88,38.61,40.18,1670723,0
2014-09-30,40.11,40.49,38.7,38.83,1930997,0
2014-10-01,39,39.14,37.25,37.86,2536590,0
2014-10-02,37.6,38.67,36.5,38.45,1724840,0
2014-10-03,39,39.75,38.5,39.31,1202779,0
2014-10-06,39.41,39.67,38.32,38.41,1143018,0
2014-10-07,37.97,38.22,37,37,1761233,0
2014-10-08,36.92,39.19,36.34,39.13,1864296,0
2014-10-09,38.93,39.18,37.17,37.25,1572382,0
2014-10-10,38.25,39.63,36.37,36.46,4035025,0
2014-10-13,36.96,38.45,35.26,36.58,3241400,0
2014-10-14,37.23,38.32,35.82,36.84,1745356,0
2014-10-15,36.05,39.05,35.51,38.97,2781930,0
2014-10-16,38.38,41.72,38.03,40.56,2847564,0
2014-10-17,41.8,41.84,39.4,39.87,3781903,0
2014-10-20,40.08,41.96,40.08,41.18,1903771,0
2014-10-21,41.75,41.87,40.5,41.12,1760218,0
2014-10-22,41.2,41.66,40.22,40.48,1553925,0
2014-10-23,40.93,42.48,40.65,42.37,2374542,0
2014-10-24,42.34,45.13,41.81,45,2687535,0
2014-10-27,44.4,45.98,44.12,45.86,1919246,0
2014-10-28,46.02,48.76,45.84,46.43,2962078,0
2014-10-29,46.47,46.5,44.5,45.01,1980549,0
2014-10-30,44.96,46.4,44.56,45.88,2083170,0
2014-10-31,46.93,47.64,45.47,46.06,2246318,0
2014-11-03,46.07,46.95,45.58,45.93,1579375,0
2014-11-04,45.51,46.14,44.97,45.6,1145170,0
2014-11-05,45.99,46.04,43.87,44.12,1424072,0
2014-11-06,44.45,45.52,44.2,45.25,1515156,0
2014-11-07,44,44.93,42.06,44.59,3400405,0
2014-11-10,45.15,47.25,44.01,47.23,2273556,0
2014-11-11,48.16,52.24,48.1,51.39,10214121,0
2014-11-12,50.43,51.86,49.46,51.08,5603636,0
2014-11-13,51.7,53.12,50.67,50.71,3449678,0
2014-11-14,50.74,50.89,48.68,49.01,2757772,0
2014-11-17,49.11,49.64,48.18,49.01,1533364,0
2014-11-18,49.33,50.82,48.77,49.71,1523691,0
2014-11-19,49.62,51.2,49.08,50.06,1534759,0
2014-11-20,50.51,51.79,50.35,51.62,1190135,0
2014-11-21,52.02,52.579,50.75,50.94,1530735,0
2014-11-24,51.08,52.45,51.05,52.42,1225678,0
2014-11-25,53.18,53.29,51.47,51.51,1346405,0
2014-11-26,51.49,52.77,51.31,52.75,754834,0
2014-11-28,53.35,53.6,51.61,51.79,813490,0
2014-12-01,51.6,52.254,50.25,50.97,1239249,0
2014-12-02,51.51,53.45,51.5,53.04,1364017,0
2014-12-03,53.25,54.07,52.05,53.61,1344887,0
2014-12-04,53.68,54.24,52.29,52.68,1112762,0
2014-12-05,52.5,53.11,52.1,52.76,898038,0
2014-12-08,53.99,58.1,53.9,56.99,3430005,0
2014-12-09,55.72,58.98,55.25,57.99,2221942,0
2014-12-10,57.58,61.64,57.5,60.85,4168254,0
2014-12-11,62.7,65.13,61.17,61.87,5513920,0
2014-12-12,61.48,64.91,60.86,62.32,3890448,0
2014-12-15,63.81,63.99,56.67,56.93,4409487,0
2014-12-16,55.55,57.1,53.64,54.94,4135141,0
2014-12-17,55.18,57.64,54.5,57.48,2622883,0
2014-12-18,58.66,60.04,57.95,59.55,2123577,0
2014-12-19,63.08,67.12,60.85,65.09,10086521,0
2014-12-22,64.23,64.97,61.1,62.88,4389727,0
2014-12-23,61.73,62.14,55.65,57.61,6690805,0
2014-12-24,56.31,61.5,56.15,59.49,2873385,0
2014-12-26,61.2,63.98,61,63.65,2823254,0
2014-12-29,63.27,64.78,62.25,63.14,2015984,0
2014-12-30,63.65,63.87,61.34,61.73,1619938,0
2014-12-31,61.84,63.91,61.64,61.74,1968133,0
2015-01-02,62.52,63.2,60.47,61.57,2082520,0
2015-01-05,63.97,68.43,62.69,68.17,10316389,0
2015-01-06,68.03,68.17,63.73,65.44,5870920,0
2015-01-07,67.4,69.11,66.57,68.59,4341335,0
2015-01-08,71,72,69.76,71.93,5871202,0
2015-01-09,71.94,75.1,71.7,72.26,5155625,0
2015-01-12,72.8,74.5,71.51,73.34,2831272,0
2015-01-13,74.39,75.24,69,71.63,4598337,0
2015-01-14,68.67,72.36,67.54,72.29,3146556,0
2015-01-15,72.84,73.34,68.5,68.84,3237327,0
2015-01-16,68.88,69.49,66.8,69.37,4924129,0
2015-01-20,69.85,72.81,67.13,72.33,4969052,0
2015-01-21,70.83,73.47,68.93,69.72,5310947,0
2015-01-22,70,70.98,67.25,70.98,3318108,0
2015-01-23,70.5,71.48,69.467,71.28,2143233,0
2015-01-26,71.14,73.75,70.58,72.9,2015753,0
2015-01-27,70.9,73.5,70.9,72.4,1664557,0
2015-01-28,73.01,73.4,68.45,68.71,3400264,0
2015-01-29,69.11,70.37,68.06,69.86,2371910,0
2015-01-30,69.5,71.04,68.06,68.51,2327490,0
2015-02-02,68.94,69.25,65.63,68.67,2710555,0
2015-02-03,67.4,67.97,61.58,64.7,7367352,0
2015-02-04,60.7,62.1,57.6,59.72,7367009,0
2015-02-05,61.81,62.05,59.36,61.4,4034603,0
2015-02-06,61.28,61.36,58.2,59.01,3583078,0
2015-02-09,58.47,60.45,57.72,58.83,1970266,0
2015-02-10,59.27,61.75,58.83,61.29,2996121,0
2015-02-11,61.03,63.95,60.72,61.04,2433867,0
2015-02-12,62.23,64.35,61.51,64.29,3233727,0
2015-02-13,64.9,65.4,62.65,63.86,2167290,0
2015-02-17,63.74,65.32,63.09,63.43,1893659,0
2015-02-18,63.28,65.25,63.03,65.22,1608914,0
2015-02-19,64.95,66.48,64.63,65.35,1535789,0
2015-02-20,65.34,67.11,64.92,67.01,1918288,0
2015-02-23,66.89,68.41,65.59,66.14,2701382,0
2015-02-24,66.46,67.94,65.9,67.85,2917707,0
2015-02-25,67.75,68.84,66.59,68.15,2152117,0
2015-02-26,67.96,68.38,66.5,67.33,2608875,0
2015-02-27,67.81,69.98,67.02,68.56,7527595,0
2015-03-02,66.31,67.84,65.55,66.8,3314300,0
2015-03-03,66.69,68.75,66.11,68.66,2596500,0
2015-03-04,68.21,70.83,67,70.16,2740800,0
2015-03-05,70.44,72.99,70.25,71.76,3758700,0
2015-03-06,72.02,72.89,70.33,70.44,3276000,0
2015-03-09,70.35,70.62,68.62,69.96,2386500,0
2015-03-10,68.68,70.59,68.34,69.35,2718200,0
2015-03-11,69.09,69.67,67.8,68.91,1559300,0
2015-03-12,69.1,70.74,68.31,70.6,1431500,0
2015-03-13,70.59,72.06,69.85,70.66,1592600,0
2015-03-16,71,72.5,70.51,71.98,1433000,0
2015-03-17,71.64,72.72,70.88,72.09,1773700,0
2015-03-18,71.65,72.25,70.4,71.88,1797800,0
2015-03-19,71.9,77.74,71.9,77.08,4114300,0
2015-03-20,77.78,77.8,72.8,73.59,4091200,0
2015-03-23,71.3,71.45,68.63,69.23,4021300,0
2015-03-24,69.3,71.36,68.2,68.22,2605100,0
2015-03-25,68.43,68.92,62.32,62.39,5379800,0
2015-03-26,59.8,62.51,59.27,61.15,5755000,0
2015-03-27,61.57,64.44,61.41,63.37,4336000,0
2015-03-30,64.75,65.28,62.77,64.81,2638200,0
2015-03-31,64.05,67.17,63.6,63.67,3149846,0
2015-04-01,63.1,64,60.68,63.18,2721000,0
2015-04-02,63.05,63.33,61.25,61.63,1989900,0
2015-04-06,61,62.51,60.37,61.38,1558000,0
2015-04-07,61.52,63.9,61.41,61.48,2217774,0
2015-04-08,61.77,63.54,61.63,62,2592800,0
2015-04-09,62.15,64.1,61.52,64.06,2742910,0
2015-04-10,64.3,66.61,63.91,65.7,2297000,0
2015-04-13,65.69,67.9,65.5,66.58,1949100,0
2015-04-14,66.45,67.15,64.21,64.81,2258800,0
2015-04-15,64.99,65.6,64.28,65.34,1643924,0
2015-04-16,65.02,67.23,64.81,66.31,1806613,0
2015-04-17,65.25,66.2,64.61,65.33,2064800,0
2015-04-20,65.83,65.89,64.15,65.16,1459705,0
2015-04-21,66,67.22,65.4,66.29,2175674,0
2015-04-22,66.35,67.17,65.5,66.26,1366500,0
2015-04-23,66.41,67.96,66,67.75,1455600,0
2015-04-24,67.49,68.15,66.2,66.37,1751649,0
2015-04-27,66.63,66.94,61.55,62.02,3418100,0
2015-04-28,62.09,63.5,58.17,60.08,4528334,0
2015-04-29,60.02,61.41,58.13,59.31,2416200,0
2015-04-30,59.15,60.15,56.01,56.72,3005800,0
2015-05-01,57.75,59.06,57.06,58.24,2536100,0
2015-05-04,60,62.21,58.94,59.66,5393000,0
2015-05-05,62.12,62.22,57.5,58.34,4697000,0
2015-05-06,59.6,61.19,57.6,60.37,4030118,0
2015-05-07,60.26,61.74,59.48,60.43,2433548,0
2015-05-08,60.78,62.57,60.73,61.94,2059000,0
2015-05-11,62.12,63.37,61.75,62.12,1459800,0
2015-05-12,61.7,62.48,61.03,61.9,1597634,0
2015-05-13,62,62.67,60.31,60.84,1552800,0
2015-05-14,60.96,62.48,59.81,62.45,1755200,0
2015-05-15,62.52,62.76,61.45,62.55,1348224,0
2015-05-18,62.46,64.72,62.1,64.33,1756151,0
2015-05-19,64.23,64.9,63.42,64.21,1620402,0
2015-05-20,64.06,67.69,63.93,67.56,2760000,0
2015-05-21,67.4,68.48,66.55,67.17,1934800,0
2015-05-22,66.84,68.09,66.5,67.76,1284300,0
2015-05-26,67.39,68.37,66.54,66.99,1237625,0
2015-05-27,67.33,67.88,66.61,67.72,1428900,0
2015-05-28,67.14,67.66,65.79,66.71,1536901,0
2015-05-29,66.67,68.45,66.51,67.32,1775400,0
2015-06-01,66.98,67.92,65.67,66.94,1424015,0
2015-06-02,66.63,67.29,65.89,66.3,1805858,0
2015-06-03,66.8,67.29,66.04,66.45,2124800,0
2015-06-04,65.68,66.27,63.56,64.33,2208000,0
2015-06-05,65.45,66.52,64,66.15,2096800,0
2015-06-08,66.12,67.1,65.14,66.94,1978600,0
2015-06-09,66.99,67.25,65.21,65.79,1449838,0
2015-06-10,65.72,66.71,64.31,66.6,2282423,0
2015-06-11,70.5,71.5,67.33,68,6075294,0
2015-06-12,67.36,67.6,64.93,64.96,2778800,0
2015-06-15,64.14,64.32,62.02,62.45,2774100,0
2015-06-16,62.14,63.78,62.07,62.18,1958600,0
2015-06-17,62.24,62.46,61.43,61.46,1712200,0
2015-06-18,61.68,63.61,61.52,63.09,1785100,0
2015-06-19,63.19,63.96,62.32,62.55,1853700,0
2015-06-22,63.08,64.64,63.05,64.64,1535400,0
2015-06-23,65,65.3,63.75,63.96,1416458,0
2015-06-24,63.48,64.25,62.01,62.04,1860300,0
2015-06-25,62.15,62.85,61.21,61.99,1421400,0
2015-06-26,61.96,62.22,58.53,58.89,15947500,0
2015-06-29,57.5,58.88,56.02,56.05,3444400,0
2015-06-30,57.3,57.86,55.62,57.55,2946241,0
2015-07-01,58.51,58.73,56.5,57.16,2138500,0
2015-07-02,57.15,57.16,55.77,56.13,1521800,0
2015-07-06,55.4,57.35,55.01,55.43,2563500,0
2015-07-07,55.57,55.96,53.56,55.36,2260300,0
2015-07-08,54.57,54.74,52.85,53.15,1903400,0
2015-07-09,54.31,54.87,52.99,53.08,2677500,0
2015-07-10,53.7,54.09,53.06,53.5,1842700,0
2015-07-13,53.87,54.77,53.34,53.69,2014300,0
2015-07-14,53.56,56.64,53.5,56.2,2541960,0
2015-07-15,57.11,57.78,55.17,55.32,2527780,0
2015-07-16,55.7,58.12,55.15,57.08,2219800,0
2015-07-17,56.86,57.32,55.62,57.23,2404100,0
2015-07-20,57.5,57.54,55.5,55.68,1345400,0
2015-07-21,55.51,56.4,54.65,56.18,1777200,0
2015-07-22,55.5,56.19,54.9,55.38,943400,0
2015-07-23,55.73,56.73,54.85,55.08,1399600,0
2015-07-24,54.48,55.64,53.1,53.15,1577800,0
2015-07-27,52.62,53.89,51.42,53.68,2102300,0
2015-07-28,53.7,54.8,53.04,54.4,1555800,0
2015-07-29,54.66,54.88,52.22,53.05,1854700,0
2015-07-30,52.72,53.53,51.6,53.17,1181300,0
2015-07-31,53.53,55.56,52.8,54.93,1589200,0
2015-08-03,55,55.57,53.46,53.96,1534191,0
2015-08-04,54.18,56.13,53.25,55.3,1951900,0
2015-08-05,55.37,56.71,54.23,54.52,1884200,0
2015-08-06,54.26,54.73,50.59,50.74,2265087,0
2015-08-07,50.47,50.5,47.58,49.74,2653100,0
2015-08-10,50.27,52.32,50.21,50.51,1682800,0
2015-08-11,49.32,51.753,49.25,50.51,1597013,0
2015-08-12,49.87,52.28,48.81,52.05,1770800,0
2015-08-13,52,52.67,50.82,50.94,1100500,0
2015-08-14,50.76,51.39,48.87,50,1544900,0
2015-08-17,49.7,51.64,49.18,51.56,1057300,0
2015-08-18,51.58,52.73,51.07,51.33,1187600,0
2015-08-19,50.9,51.76,49.9,50.67,1353600,0
2015-08-20,50.07,50.44,46.55,46.58,1715500,0
2015-08-21,45.55,48.04,44.18,46.66,2289000,0
2015-08-24,42.2,46.21,41.22,44.15,2574296,0
2015-08-25,46.54,47.57,45.54,46.45,2261200,0
2015-08-26,47.77,49.12,46.28,49.02,1877400,0
2015-08-27,49.74,51.91,49.33,51.56,2186400,0
2015-08-28,51.24,52.2,50.5,51.54,1532800,0
2015-08-31,51.37,52.67,49.82,50.18,2138700,0
2015-09-01,49.01,49.62,48.15,48.75,2163600,0
2015-09-02,49.05,51.81,48.65,51.75,1636100,0
2015-09-03,51.92,52.86,51.18,51.57,2034000,0
2015-09-04,50.87,52.44,50.25,52.1,1103800,0
2015-09-08,53.56,54.3,52.62,54.24,1189600,0
2015-09-09,54.88,55,52.62,52.74,1371600,0
2015-09-10,52.8,53.38,52.02,53.01,1474233,0
2015-09-11,52.62,54.08,51.76,54.08,1486200,0
2015-09-14,54.35,54.41,53.13,54.39,1429500,0
2015-09-15,54.87,56.49,54.25,55.18,1508900,0
2015-09-16,55.05,55.91,53.8,54.54,1508800,0
2015-09-17,54.27,55.4,53.36,55.17,1276005,0
2015-09-18,54.27,55.56,54.03,54.56,1748800,0
2015-09-21,54.92,55,49.86,50.2,2321800,0
2015-09-22,49.24,49.55,47.63,48.23,2150200,0
2015-09-23,48.23,48.78,46.61,47.42,2236772,0
2015-09-24,47,47,44.61,45.89,2063497,0
2015-09-25,46.4,46.66,42.19,43.98,2491500,0
2015-09-28,43.42,43.68,39.09,40.32,3125416,0
2015-09-29,40.44,41.73,37.38,38.04,2863100,0
2015-09-30,39.42,40.73,38.43,40.42,2684700,0
2015-10-01,40.44,41.01,39.12,40.9,1939800,0
2015-10-02,39.77,43.39,39.42,43.32,2142700,0
2015-10-05,43.83,44.5,41.13,41.48,1825594,0
2015-10-06,41.15,41.31,38.3,40.17,1831100,0
2015-10-07,40.56,43.04,39.16,42.44,2192600,0
2015-10-08,42.12,43.02,40.72,42.38,1408500,0
2015-10-09,42.34,43.91,41.61,43.24,1293500,0
2015-10-12,43.68,43.89,41.89,42.2,1048303,0
2015-10-13,41.89,43.59,40.74,40.8,1261300,0
2015-10-14,41.15,42.5,40.5,40.79,1355600,0
2015-10-15,40.72,43.96,40.3,43.94,1472200,0
2015-10-16,43.67,45.1,43.12,44.62,1703100,0
2015-10-19,44.64,45.625,42.55,44.11,1447428,0
2015-10-20,44.44,44.49,41.22,41.33,1362900,0
2015-10-21,42.18,44.26,40.76,42.97,2660100,0
2015-10-22,42.69,43.15,41.18,42.98,2231400,0
2015-10-23,43.82,45.73,43.29,45.52,1935900,0
2015-10-26,45.29,47.24,44.51,46.61,1488700,0
2015-10-27,46.52,52,46.51,51.9,2601200,0
2015-10-28,51.7,52,49.48,51.04,1907500,0
2015-10-29,51.28,52.6,49.12,49.21,1535700,0
2015-10-30,49.23,50.15,47.54,48.15,1493400,0
2015-11-02,48.72,52.14,48.15,51.95,1397611,0
2015-11-03,52.07,52.57,49.95,51.27,1931000,0
2015-11-04,51.54,53.69,50.85,53.01,1700677,0
2015-11-05,54.88,55.6,53.3,53.95,2324000,0
2015-11-06,54.02,56.11,52.51,55.87,2315500,0
2015-11-09,53.97,63.48,53.3,62.77,5824963,0
2015-11-10,61.77,64.17,60.75,64.12,3315500,0
2015-11-11,64.36,65.34,61.89,62.35,2251500,0
2015-11-12,62,63.25,61.5,62.04,1276300,0
2015-11-13,61.76,63.49,61.01,62.65,1171600,0
2015-11-16,62.63,63.1,59.52,60.27,1954300,0
2015-11-17,60.56,62.12,59.05,61.32,1427900,0
2015-11-18,61,61.28,58.73,60.84,2800800,0
2015-11-19,60.84,62.02,60.33,61.77,1258800,0
2015-11-20,61.87,62.05,60.73,61.24,790800,0
2015-11-23,61.38,62.53,61.3,62.06,1059700,0
2015-11-24,61.7,62.34,60.33,61.73,732000,0
2015-11-25,61.85,62.84,61.35,62.43,631100,0
2015-11-27,62.3,62.94,61.65,62.46,325500,0
2015-11-30,62.33,62.67,59.87,61.04,1301100,0
2015-12-01,61.73,62.35,59.82,61.88,1267651,0
2015-12-02,62.48,63.71,60.69,60.7,1549627,0
2015-12-03,61.58,61.92,57.66,58,1305951,0
2015-12-04,58.87,59.84,57.36,59.61,1290900,0
2015-12-07,59.63,59.9,56.4,56.85,1075600,0
2015-12-08,56.25,59.15,55.35,59.1,1480906,0
2015-12-09,58.37,59,56.5,57.2,1056800,0
2015-12-10,57.56,58.07,56.26,57.67,1055100,0
2015-12-11,57.03,57.3,53.81,53.95,1172600,0
2015-12-14,54.03,54.88,52.06,53.05,1000316,0
2015-12-15,53.94,56.79,53.57,56.42,1052900,0
2015-12-16,56.63,59.48,56.12,59.36,1444200,0
2015-12-17,60.05,60.22,57.53,58.2,1170100,0
2015-12-18,57.78,59.25,57.4,57.84,1769900,0
2015-12-21,58.27,58.45,56.7,57.56,998000,0
2015-12-22,57.76,58.94,56.7,57.85,521465,0
2015-12-23,58.12,58.89,57.28,58.62,770000,0
2015-12-24,58.5,60.43,58.05,59.64,538913,0
2015-12-28,59.74,61.11,59.205,60.54,869070,0
2015-12-29,60.77,61.27,60.16,60.89,635954,0
2015-12-30,60.67,61.44,60.24,61.32,474530,0
2015-12-31,60.81,62.25,60.7101,61.93,638879,0
2016-01-04,61.05,61.77,60.12,61.68,1207067,0
2016-01-05,61.47,62.68,60.1886,60.94,1415189,0
2016-01-06,60,60.25,56.82,58.72,3066218,0
2016-01-07,56.97,57.79,54.54,55.43,1336394,0
2016-01-08,56.43,59.04,54.77,56.88,1451642,0
2016-01-11,57.11,57.46,48.5,50.19,2403815,0
2016-01-12,50.99,54.21,43.6972,48.57,3502944,0
2016-01-13,49.04,49.56,43.6,43.78,1698695,0
2016-01-14,43.88,48.28,41.54,47.91,1839517,0
2016-01-15,43.1,46.5,42.9001,43.88,2278183,0
2016-01-19,44.74,44.81,39.26,40.63,2301600,0
2016-01-20,39.23,44.49,37.26,42.83,2367432,0
2016-01-21,43.5,46.71,41.86,43.14,1388259,0
2016-01-22,44.12,45.89,43.3,45.47,1298653,0
2016-01-25,45.83,47.81,44.9,46.19,1242764,0
2016-01-26,46.34,47.75,44.22,46.39,1283352,0
2016-01-27,46.36,46.49,42.31,42.49,1793228,0
2016-01-28,43.02,43.3367,39.09,39.73,1854097,0
2016-01-29,39.75,40.76,37.34,38.93,2049991,0
2016-02-01,38.5,39.9,37.77,39.28,1611460,0
2016-02-02,39.26,39.3,35.41,35.61,1903862,0
2016-02-03,35.76,36.33,32.75,35.49,1958244,0
2016-02-04,35,38.73,34.74,35.56,1713882,0
2016-02-05,35.52,36.018,34.0425,35.39,2150536,0
2016-02-08,34.47,34.69,31.84,32.85,1722499,0
2016-02-09,32.35,34.82,31.66,33.17,1909820,0
2016-02-10,33.42,35.4,32.92,33.03,1402746,0
2016-02-11,32.4,35.25,30.93,34.25,2387290,0
2016-02-12,34.86,35.84,33.24,35.74,2438987,0
2016-02-16,36.63,38.1,35.68,36.04,1749518,0
2016-02-17,36.25,39.32,36.2,38.74,2021481,0
2016-02-18,39.39,39.5,36.65,36.99,1439710,0
2016-02-19,36.93,37.275,35.57,37,1149567,0
2016-02-22,37.74,38.4,36.3,36.8,1084506,0
2016-02-23,36.64,37.1,34.77,34.85,1105910,0
2016-02-24,34.41,35.4,32.32,35.13,3318353,0
2016-02-25,35,36.844,32.74,33.57,2270072,0
2016-02-26,34,34.2833,31.95,33.5,1839589,0
2016-02-29,33.56,36.48,33.56,34.56,1447873,0
2016-03-01,34.55,35.96,33.74,35.93,1314635,0
2016-03-02,35.66,39.17,35.66,37.75,1875873,0
2016-03-03,37.93,38.9,37.48,38.41,1523173,0
2016-03-04,37.74,40.63,37.74,39.81,1810494,0
2016-03-07,39.74,43,39.37,41.49,1242565,0
2016-03-08,41.61,41.86,38.85,39.29,1354766,0
2016-03-09,40.09,40.09,37.32,38,1467897,0
2016-03-10,38.57,39.34,35.75,37.08,1463822,0
2016-03-11,37.41,39.45,37.05,39.07,1047610,0
2016-03-14,39.09,40.86,38.7201,40.34,1461867,0
2016-03-15,40.5,40.5,36.085,36.51,2040396,0
2016-03-16,36.07,38.39,36,36.88,1579888,0
2016-03-17,36.66,37.19,34.77,36.94,2157198,0
2016-03-18,37.6,39.91,36.27,38.65,2890865,0
2016-03-21,38.54,41.28,38.5,40.63,1773291,0
2016-03-22,40.34,42.93,40.15,41.75,1481177,0
2016-03-23,45.4,46.0502,39.77,39.8,5174814,0
2016-03-24,40,42.36,38.21,41.62,2057296,0
2016-03-28,40.87,41.37,38.07,38.31,2241230,0
2016-03-29,38.28,39.05,36.5,38.96,2116422,0
2016-03-30,39.67,41.05,38.264,38.63,2043214,0
2016-03-31,39.2,41.32,38.674,40.5,1412317,0
2016-04-01,40.43,41.75,39.61,41.02,1589697,0
2016-04-04,41.09,43.69,41.09,42.26,1526217,0
2016-04-05,41.79,43.39,41.5,42.56,1674691,0
2016-04-06,42.5,46.75,42.5,46.53,1918745,0
2016-04-07,42.5,44.15,40.3301,41.4,6298756,0
2016-04-08,42.41,42.5,40.02,40.39,1440588,0
2016-04-11,40.34,41.4699,39.87,40.67,1122543,0
2016-04-12,40.68,41,39.53,40.57,1221916,0
2016-04-13,41,42.81,40.83,42.61,1361054,0
2016-04-14,42.6,43.3547,41.74,42.7,749936,0
2016-04-15,42.67,42.72,41.44,42.48,797446,0
2016-04-18,42.11,43.66,42.11,43.32,564758,0
2016-04-19,43.25,43.38,41.75,42.51,705958,0
2016-04-20,42.55,44.49,41.775,43.62,1159621,0
2016-04-21,43.61,44.35,42.69,43.78,1354695,0
2016-04-22,43.74,44.4,42.65,43.44,694463,0
2016-04-25,43.42,44.16,42.95,43.08,778219,0
2016-04-26,43.02,43.15,41.14,42,1033146,0
2016-04-27,41.68,42.2,40.6,41.37,864903,0
2016-04-28,41.38,42.68,40.71,40.99,735232,0
2016-04-29,41.07,42.45,40.73,40.97,1042954,0
2016-05-02,40.86,41.17,38.73,40.4,1201671,0
2016-05-03,39.59,39.97,38.05,38.22,1048451,0
2016-05-04,38.32,38.54,34.53,35.25,2724194,0
2016-05-05,35.52,35.66,33.75,34.9,1723678,0
2016-05-06,34.53,35.4,33.37,34.01,1111374,0
2016-05-09,34.01,34.79,33.9,34.38,1128743,0
2016-05-10,34.5,34.54,33.564,34.11,1246417,0
2016-05-11,33.94,35.08,32.89,32.93,699506,0
2016-05-12,33.09,33.43,30.01,30.49,2335879,0
2016-05-13,30.23,31.95,30.2,31.42,1072796,0
2016-05-16,31.49,32.92,31.49,32.63,1472200,0
2016-05-17,32.48,33.48,32.174,32.59,1192207,0
2016-05-18,32.49,34.35,32.4892,33.49,1077817,0
2016-05-19,33.35,34.42,32.27,32.79,833529,0
2016-05-20,33.06,34.48,32.9801,33.59,1098508,0
2016-05-23,33.35,34.8,33.35,34.08,1217307,0
2016-05-24,34.31,34.85,33.07,33.37,1811249,0
2016-05-25,33.69,35.84,33.605,35.26,1825711,0
2016-05-26,26.8,26.81,21.09,21.36,26268236,0
2016-05-27,20.18,22.5201,19.5927,22.005,8872919,0
2016-05-31,22.29,23.1799,21.71,22.69,5300908,0
2016-06-01,22.57,23,22.2,22.52,3254181,0
2016-06-02,22.55,23.94,22.06,23.75,2962494,0
2016-06-03,23.57,24.12,22.5168,22.96,3308430,0
2016-06-06,23.12,24.37,22.25,24.29,3060539,0
2016-06-07,24.2,24.2,22.32,22.33,3265539,0
2016-06-08,22.69,22.7,21.38,21.57,3181368,0
2016-06-09,21.42,21.68,20.85,21.45,2893398,0
2016-06-10,21.1,22.07,20.72,21.75,2502151,0
2016-06-13,21.49,22.45,21.3005,21.47,2137479,0
2016-06-14,21.4,22.54,21.3,22.35,2795167,0
2016-06-15,22.54,23.49,22.5319,22.86,2012632,0
2016-06-16,22.82,23.3884,22.22,23.32,1616195,0
2016-06-17,23.29,23.58,22.38,22.46,3287508,0
2016-06-20,22.76,23.25,22.26,23.04,1478685,0
2016-06-21,23.17,23.17,21.85,22.41,1740025,0
2016-06-22,22.33,23.67,22.055,22.59,1676739,0
2016-06-23,22.82,23.61,22.47,23.6,1169306,0
2016-06-24,22.35,23.46,21.925,21.99,2028384,0
2016-06-27,21.75,22.04,20.49,20.62,2016235,0
2016-06-28,21.06,22.57,21.05,22.49,2027424,0
2016-06-29,22.77,23.35,22.38,23.15,1498951,0
2016-06-30,23.16,23.5899,22.54,23.29,1807522,0
2016-07-01,23.31,24.48,23.2552,24.42,1756767,0
2016-07-05,24.4,24.62,23.94,24.48,1255638,0
2016-07-06,24.2,25.47,23.9242,25.08,1562573,0
2016-07-07,25.26,25.9,24.5,25.14,1263816,0
2016-07-08,25.15,25.76,24.87,25.36,988369,0
2016-07-11,25.65,25.88,25.11,25.27,1267402,0
2016-07-12,25.5,26.05,25.3,25.49,1247968,0
2016-07-13,25.72,26.286,24.6,24.68,1627406,0
2016-07-14,24.84,24.936,23.9,24.52,1979560,0
2016-07-15,24.59,27.53,24.3401,27.28,5032159,0
2016-07-18,27.35,28.7,26.6301,27.69,3006697,0
2016-07-19,28,28.25,26.3,26.66,2129770,0
2016-07-20,26.84,27.6,26.83,27.28,1427148,0
2016-07-21,27.64,28.7,27.41,27.75,1663775,0
2016-07-22,27.9,28.32,27.47,27.84,1489953,0
2016-07-25,27.85,28.45,27.62,28.38,1056561,0
2016-07-26,28.27,28.77,27.86,28.19,965072,0
2016-07-27,28.36,29.27,28.07,29.18,1059171,0
2016-07-28,29.07,29.2999,28.24,28.84,664470,0
2016-07-29,28.69,29.32,28.3499,29.19,750172,0
2016-08-01,37.16,40.82,35.36,38.01,19712720,0
2016-08-02,38.27,40.2,35.5,37.74,10588236,0
2016-08-03,37.14,38.01,36.4,37.73,2240104,0
2016-08-04,37.7,38.52,36.53,36.63,1521611,0
2016-08-05,36.5,36.97,35.26,36.12,2485665,0
2016-08-08,36.31,37.54,35.8261,35.91,1680540,0
2016-08-09,36.66,37.49,36,36.33,1834488,0
2016-08-10,36.31,37.15,35.75,35.96,1426181,0
2016-08-11,36.08,36.5,34.94,35.9,1376045,0
2016-08-12,35.78,35.78,34.71,35.03,2167361,0
2016-08-15,35.05,36.02,34.86,35.45,1466475,0
2016-08-16,35.4,35.48,33.78,33.96,1432655,0
2016-08-17,34.09,34.81,33.95,34.34,1541178,0
2016-08-18,34.35,34.5799,33.9,34.47,1007431,0
2016-08-19,34.17,34.3875,33.17,33.39,1241064,0
2016-08-22,33.66,34.17,33.2,33.87,1660261,0
2016-08-23,34.17,34.26,33.32,33.71,965204,0
2016-08-24,33.75,34.9095,31.41,31.64,2452117,0
2016-08-25,31.49,32.09,29.8,30.37,2501904,0
2016-08-26,30.23,31.21,30.14,30.9,1694418,0
2016-08-29,30.86,30.9,30.05,30.32,1275040,0
2016-08-30,30.25,30.81,29.62,29.69,1364697,0
2016-08-31,29.69,30.72,29.32,29.6,2474170,0
2016-09-01,29.72,30.21,29.31,30.04,1380052,0
2016-09-02,30.11,30.5,29.38,29.46,1406175,0
2016-09-06,29.55,29.85,28.92,29.37,1505491,0
2016-09-07,29.33,31.49,29,30.11,1882674,0
2016-09-08,30.1,31.12,29.77,30.83,1641405,0
2016-09-09,30.35,30.55,29,29.01,1243591,0
2016-09-12,28.89,30.06,28.7001,30.02,1082473,0
2016-09-13,29.7,30.03,28.85,29.42,1031816,0
2016-09-14,29.53,30.55,29.49,30.46,897473,0
2016-09-15,30.51,31.07,30.33,30.85,1192994,0
2016-09-16,30.64,32.195,30.5401,31.75,1962223,0
2016-09-19,32.06,32.54,31.27,31.64,1021353,0
2016-09-20,31.8,34.12,31.8,33.99,2304084,0
2016-09-21,34.05,35.73,34.01,35.39,2747104,0
2016-09-22,35.81,35.99,34.02,35.02,1580057,0
2016-09-23,34.77,35.69,34.411,35.12,1328730,0
2016-09-26,34.89,35.3,34.45,34.89,870958,0
2016-09-27,35,36.79,34.57,36.72,1494312,0
2016-09-28,36.8,36.995,35.17,36.2,1330090,0
2016-09-29,36.42,36.61,35.48,35.57,980992,0
2016-09-30,35.67,37.04,35.27,36.64,1500224,0
2016-10-03,36.61,36.773,35.18,36.03,983158,0
2016-10-04,36.21,36.53,35.37,35.66,775063,0
2016-10-05,35.66,36.65,35.54,36.38,1141370,0
2016-10-06,36.3,36.3,33.12,34.26,3055429,0
2016-10-07,34.51,35.05,33.3,34.26,1626707,0
2016-10-10,34.81,34.9399,33.95,34.32,898860,0
2016-10-11,33.99,34.4,32.0075,32.33,1280720,0
2016-10-12,32.33,32.66,30.5102,30.65,1280603,0
2016-10-13,30.29,30.82,29.47,30.1,1699156,0
2016-10-14,30.26,30.48,28.69,29,1941941,0
2016-10-17,29.27,29.41,28.38,28.87,1093267,0
2016-10-18,29.25,29.79,28.52,28.62,928039,0
2016-10-19,28.63,28.73,27.77,27.82,913260,0
2016-10-20,27.77,28.99,27.7218,28.59,995540,0
2016-10-21,28.32,28.5,27.85,28.07,750942,0
2016-10-24,28.22,28.4,27.52,27.65,1041811,0
2016-10-25,27.72,27.981,26.62,27.16,1501876,0
2016-10-26,27.26,28.3,27.06,27.22,1326797,0
2016-10-27,27.36,27.8992,25.63,25.69,1664708,0
2016-10-28,26,26.81,25.19,26.09,1754118,0
2016-10-31,26.28,26.35,25.59,25.98,1569921,0
2016-11-01,26.25,27.447,25.97,27.32,2050550,0
2016-11-02,26,27.23,24.58,27,4769459,0
2016-11-03,27,27.51,26.86,27,2997927,0
2016-11-04,27,27.79,26.7,27.13,3064680,0
2016-11-07,33.61,34.77,31.45,32.12,11661083,0
2016-11-08,31.95,32.19,30.28,31.46,4372031,0
2016-11-09,32.87,40.39,32.65,38.38,10880011,0
2016-11-10,38.95,43,38.61,40.95,7802863,0
2016-11-11,40.25,42.75,39.5001,42.57,2149181,0
2016-11-14,42.8,48.24,42.77,47.49,4290011,0
2016-11-15,47.07,48.6,45.76,48.16,2521774,0
2016-11-16,47.56,48.48,45.52,45.57,2629432,0
2016-11-17,45.01,46.5,44.27,46.4,1827412,0
2016-11-18,46.23,46.96,44.88,45.12,1540180,0
2016-11-21,45.17,46.19,44.5,45.77,1279216,0
2016-11-22,45.8,46.3128,43.2,43.61,1638542,0
2016-11-23,42.5,45.46,42.01,45.39,1205297,0
2016-11-25,45.59,46.09,44.68,46.01,467471,0
2016-11-28,45.56,46.19,44.9,45.75,1249080,0
2016-11-29,46.03,47.4,45.57,46.27,1329549,0
2016-11-30,45.78,46.27,43.49,43.76,1687717,0
2016-12-01,43.32,43.68,40.84,41.33,1963132,0
2016-12-02,41.18,43.97,40.665,42.97,1713456,0
2016-12-05,43.32,46.5,42.78,46,2552662,0
2016-12-06,46.47,47.61,45.495,47.45,1623189,0
2016-12-07,46.51,46.6693,43.35,46,2525205,0
2016-12-08,45.38,46.71,44.6501,46.56,1543696,0
2016-12-09,46.75,47.49,45.38,45.56,1131990,0
2016-12-12,44.88,46.1,44.53,45.1,1387941,0
2016-12-13,45.12,46.49,45.12,46.27,1353199,0
2016-12-14,45.95,47.98,44.91,47.32,1820139,0
2016-12-15,47.71,50.39,46.55,49.65,2833867,0
2016-12-16,50.5,51.12,48.65,49.3,2705242,0
2016-12-19,49.2,50.06,48.35,49.17,2289339,0
2016-12-20,49.96,53.74,49.7,51.92,3017078,0
2016-12-21,52.2,52.92,51.55,52.15,2279887,0
2016-12-22,52.37,53.15,51.24,51.59,1402691,0
2016-12-23,51.55,53.6,51.55,53.41,1319929,0
2016-12-27,56.98,57,54.5228,55.12,3692405,0
2016-12-28,54.5,54.57,51.05,51.54,2436915,0
2016-12-29,51.3,51.65,48.37,48.62,2486686,0
2016-12-30,48.72,49.8,47.51,47.83,1780067,0
2017-01-03,48.02,48.98,46.26,47.34,1830404,0
2017-01-04,47.47,50.48,47.37,49.34,1914419,0
2017-01-05,49.36,49.36,45.59,47.09,3212953,0
2017-01-06,49.93,50.05,47.56,47.83,2782691,0
2017-01-09,48.64,49.46,47.41,48.14,1948310,0
2017-01-10,48.45,50.25,47.06,50.07,1782606,0
2017-01-11,50.29,52.58,47.27,48.92,3341058,0
2017-01-12,48.29,50.24,48,49.54,1467224,0
2017-01-13,49.51,50.6,47.84,48.09,1655972,0
2017-01-17,47.39,47.74,45.76,46.62,2362679,0
2017-01-18,46.6,47.22,45.57,47.14,1434434,0
2017-01-19,46.94,47.3,46.04,46.7,834247,0
2017-01-20,46.53,47.14,46.245,46.97,1595701,0
2017-01-23,46.83,46.85,42.93,43.94,3331079,0
2017-01-24,43.53,43.95,41.05,42.36,2802974,0
2017-01-25,42.62,43.57,42.15,42.9,1497358,0
2017-01-26,43.19,44.5,41.71,41.86,1895182,0
2017-01-27,42.02,42.58,41.47,42.41,905793,0
2017-01-30,41.9,41.9215,40.47,41.81,1069527,0
2017-01-31,41.12,44.61,40.61,44.5,1820344,0
2017-02-01,45.4,45.575,43.7063,44.39,1531642,0
2017-02-02,44.43,44.92,43.92,44.44,920604,0
2017-02-03,44.76,46.44,44.23,46.42,1426465,0
2017-02-06,46.49,46.82,45.56,46.67,1132710,0
2017-02-07,47.33,47.53,44.54,44.82,1025482,0
2017-02-08,44.4,45.94,43.39,45.28,1220026,0
2017-02-09,45.39,47.34,45.39,46.08,1341171,0
2017-02-10,46.08,46.46,45.05,45.41,734352,0
2017-02-13,45.47,46.83,45.332,46.09,766788,0
2017-02-14,47.26,47.26,45.58,46.99,996275,0
2017-02-15,46.78,47.19,46.3,46.95,823072,0
2017-02-16,47.53,48,45.78,46.79,1456470,0
2017-02-17,46.54,47.01,46.01,46.94,604836,0
2017-02-21,47.05,47.24,45.99,46.2,832489,0
2017-02-22,46.15,46.35,45.43,45.67,860710,0
2017-02-23,45.73,45.75,43.9101,44.35,1156889,0
2017-02-24,43.96,45.05,43.29,44.59,1171139,0
2017-02-27,44.54,47,44.02,46.88,1826391,0
2017-02-28,48.98,50.9,46.71,49.77,3562421,0
2017-03-01,49.52,50.98,48.75,49.44,1879796,0
2017-03-02,49.41,54.8,49.25,53.56,3983249,0
2017-03-03,53.79,56.91,53.63,54.7,3304034,0
2017-03-06,53.15,53.295,50.03,50.18,3298942,0
2017-03-07,49.04,49.15,46.3,46.51,2584654,0
2017-03-08,46.98,48.58,46.65,47.13,2201566,0
2017-03-09,47,47.96,44.679,45.8,1859320,0
2017-03-10,41.99,43,39.85,41.84,7774412,0
2017-03-13,42.2112,43.57,40.53,41.74,2261538,0
2017-03-14,41.4,41.4,40.44,40.57,1395103,0
2017-03-15,40.35,41.78,40.06,41.47,1275353,0
2017-03-16,40.65,42.12,39.32,41.72,2337067,0
2017-03-17,41.59,41.59,40,40.22,2632304,0
2017-03-20,40.28,40.28,38.91,40.07,1746723,0
2017-03-21,40.13,40.75,38.09,38.24,1883893,0
2017-03-22,38.41,38.76,37.2901,38.14,1296441,0
2017-03-23,38.05,39.17,37.42,37.93,1778616,0
2017-03-24,38.11,39.3,38.0323,38.98,1372357,0
2017-03-27,38.55,39.97,37.75,39.89,1320088,0
2017-03-28,39.98,40.499,38.575,38.85,1097046,0
2017-03-29,38.97,39,38.35,38.59,651333,0
2017-03-30,38.68,40.58,38.65,40.41,1562004,0
2017-03-31,40.42,40.84,39.885,40.2,954343,0
2017-04-03,40.63,40.63,38.32,38.45,1367162,0
2017-04-04,38.44,39.52,38.36,38.92,937612,0
2017-04-05,38.92,39.26,37.62,37.91,1126925,0
2017-04-06,37.92,38.485,37.26,37.99,1138305,0
2017-04-07,37.86,38.95,37.55,38.85,809931,0
2017-04-10,38.93,39.8,38.5602,38.71,814895,0
2017-04-11,38.64,39.42,38.42,39.14,853691,0
2017-04-12,39.2,40.15,39.05,39.35,700109,0
2017-04-13,39.35,42.73,39.188,42.27,1690567,0
2017-04-17,42.48,43.04,41.85,42.16,951823,0
2017-04-18,41.98,42.63,41.54,42.34,901080,0
2017-04-19,42.25,43.32,41.66,41.87,1050985,0
2017-04-20,42.08,43.13,41.86,42.91,953358,0
2017-04-21,42.91,44.38,42.73,44.26,1941092,0
2017-04-24,44.6,46.0799,43.77,45.74,1617704,0
2017-04-25,48,49.5,47.09,47.88,2707398,0
2017-04-26,47.76,48,46.075,46.96,1626210,0
2017-04-27,47.13,47.82,45.92,47.56,1031284,0
2017-04-28,47.85,48.53,46.64,48.19,1223759,0
2017-05-01,48.28,48.95,48.02,48.72,877649,0
2017-05-02,48.9,48.9,47.12,47.44,1109805,0
2017-05-03,47.53,48.08,46.53,47.97,752079,0
2017-05-04,48.3,48.32,47.4,47.88,792574,0
2017-05-05,47.85,47.89,46.47,47.72,820376,0
2017-05-08,47.17,47.65,45.13,45.3,1622150,0
2017-05-09,47.68,48.2,45.79,46.79,1582618,0
2017-05-10,46.64,47.2,42.51,44.1,4850217,0
2017-05-11,44.3,45.21,43.26,44.92,1377854,0
2017-05-12,45.11,47.63,44.704,47.08,1736658,0
2017-05-15,43.2,44.77,41.05,43.9,7028700,0
2017-05-16,43.67,45.5,43.51,44.94,2410762,0
2017-05-17,44.48,44.5,42.99,43.16,1581890,0
2017-05-18,43.13,44.1,41.7,42.24,1773710,0
2017-05-19,42.29,44.15,42.12,43.55,1758806,0
2017-05-22,43.69,44.82,43.07,44.76,1296310,0
2017-05-23,44.86,46.05,44.05,45.14,1454799,0
2017-05-24,45.35,47.23,44.71,46.55,1326054,0
2017-05-25,47.2,47.2,45.96,46.35,986473,0
2017-05-26,46.76,47.71,46.22,46.38,1170626,0
2017-05-30,46.55,46.86,44.81,44.98,828500,0
2017-05-31,45.29,45.89,44.565,45.81,1142767,0
2017-06-01,46.97,48.61,46.47,48.23,1648433,0
2017-06-02,48.38,49.6,47.61,49.36,1278228,0
2017-06-05,49.15,49.15,47.73,48.53,792740,0
2017-06-06,48.1,49.231,47.775,48.31,883715,0
2017-06-07,48.57,48.83,47.78,48.36,915103,0
2017-06-08,48.33,50.375,48.12,49.98,1197832,0
2017-06-09,50.02,50.85,49.35,49.88,1326184,0
2017-06-12,49.55,50.55,47.905,49.86,1180223,0
2017-06-13,50,50.7105,49.62,50.54,868485,0
2017-06-14,50.89,51.3,50.35,50.8,770036,0
2017-06-15,50.52,51.08,50.03,50.25,862875,0
2017-06-16,50.6,50.6,49.22,49.68,2262079,0
2017-06-19,49.68,52.17,49.45,52.13,1123212,0
2017-06-20,52.11,54.05,51.9,52.15,1446821,0
2017-06-21,52.08,54.45,52.08,54.2,1135567,0
2017-06-22,54.25,55.38,53.665,54.72,1028530,0
2017-06-23,54.53,55.35,54.131,54.97,1150908,0
2017-06-26,54.99,55.73,54.25,55.5,889119,0
2017-06-27,55.32,55.335,52.32,52.49,1040542,0
2017-06-28,53.26,54.27,52.13,53.93,927211,0
2017-06-29,53.75,53.93,51.62,51.8,1375861,0
2017-06-30,51.94,52.1409,50.72,50.9,1249486,0
2017-07-03,51.01,52.71,51.01,52.22,490057,0
2017-07-05,52.28,55,52.065,54.75,1255777,0
2017-07-06,54.2,54.7,52.955,53.22,1651014,0
2017-07-07,53.46,54.3679,52.95,53.43,819143,0
2017-07-10,53.83,53.83,50.74,51.5,1367008,0
2017-07-11,51.59,52.45,51.125,52.31,770151,0
2017-07-12,52.42,52.935,51.415,51.97,1002117,0
2017-07-13,52.01,52.5,50.5,51.72,1114445,0
2017-07-14,51.77,52.04,51.16,51.6,566949,0
2017-07-17,51.6,53.05,51.6,53.01,1061517,0
2017-07-18,52.47,54.01,52.47,53.94,1440288,0
2017-07-19,54.31,54.7,53.56,54.42,969216,0
2017-07-20,54.52,56.46,54.5,55.86,1236751,0
2017-07-21,55.78,57.77,55.3557,56.39,1165808,0
2017-07-24,56.35,59.71,56.26,59.56,1741121,0
2017-07-25,59.97,60.01,52.68,54.71,5230143,0
2017-07-26,54.99,55.98,54,54.33,1482620,0
2017-07-27,54.68,54.92,51.61,52.08,1652854,0
2017-07-28,51.87,53.15,51.26,52.77,1061445,0
2017-07-31,52.42,53.83,52.28,52.4,886656,0
2017-08-01,52.91,52.91,50.77,50.94,1096533,0
2017-08-02,51.14,51.99,50.011,50.78,987619,0
2017-08-03,50.71,51.46,50.43,51.02,764414,0
2017-08-04,51.2,52.44,50.6,52.36,676263,0
2017-08-07,52.39,53.13,51.795,52.56,1048137,0
2017-08-08,51.71,52.34,48.0105,48.31,2750165,0
2017-08-09,48.26,48.88,46.84,48.06,1248064,0
2017-08-10,47.77,47.98,45.27,45.56,1997580,0
2017-08-11,43.83,47.22,43.7512,46.76,2627979,0
2017-08-14,47.29,47.95,46.29,47.16,1060716,0
2017-08-15,47.23,47.31,45.75,46.53,865031,0
2017-08-16,46.82,47.5,46.63,47.41,965012,0
2017-08-17,47.7,48.98,47.04,47.15,1389844,0
2017-08-18,47,47.79,46.6,46.98,673205,0
2017-08-21,46.78,47.38,45.63,46.48,947137,0
2017-08-22,46.52,49,46.47,48.87,975494,0
2017-08-23,48.6,49.22,48.25,48.45,441868,0
2017-08-24,48.53,49.64,48.01,49.45,677526,0
2017-08-25,49.81,49.81,47.61,47.99,731824,0
2017-08-28,48.66,49,47.8,48.93,612650,0
2017-08-29,48.29,49.4,47.79,48.86,821932,0
2017-08-30,49.04,51.18,48.9,51,954925,0
2017-08-31,50.97,53.97,50.55,53.62,1223006,0
2017-09-01,53.3,54.57,53.14,54.19,673499,0
2017-09-05,53.77,55,53.47,54.85,1223655,0
2017-09-06,54.93,55.74,54.01,55.17,870449,0
2017-09-07,55,56.71,54.5,56.43,1135345,0
2017-09-08,56.35,56.64,55.6071,56.15,723840,0
2017-09-11,56.75,57.34,56.175,56.73,898159,0
2017-09-12,56.68,57.92,56.31,57.75,987373,0
2017-09-13,57.64,57.95,57.1901,57.74,611631,0
2017-09-14,57.41,58.72,56.76,58.37,856594,0
2017-09-15,58.49,59.69,58,59.23,1501356,0
2017-09-18,59.19,59.774,58.82,59.57,1000209,0
2017-09-19,59.65,59.8,58.54,59.07,925610,0
2017-09-20,54.2,55.84,53.11,53.88,4256043,0
2017-09-21,54,54,51.69,51.83,1913913,0
2017-09-22,51.54,52.143,50.81,51.32,1094825,0
2017-09-25,51.36,52.94,51.1,52.72,961795,0
2017-09-26,52.88,53.4,51.9,52.4,649449,0
2017-09-27,52.8,53.24,51.86,51.89,1529739,0
2017-09-28,51.65,53.27,51.04,52.6,687628,0
2017-09-29,52.59,53.1,47.75,50.69,3364266,0
2017-10-02,50.83,53,50.02,52.91,1216161,0
2017-10-03,52.81,53.06,51.9,52.68,898277,0
2017-10-04,52.69,54.7,52.05,54.34,861034,0
2017-10-05,54.51,56.46,54.51,56.01,1006258,0
2017-10-06,55.49,56.185,54.84,55.55,689199,0
2017-10-09,55.43,55.87,54.9,55.12,535920,0
2017-10-10,55.09,55.86,55.01,55.84,561046,0
2017-10-11,55.89,57.55,55.41,57.31,1028340,0
2017-10-12,57.47,58.37,56.7801,57.73,1152590,0
2017-10-13,58,61.08,57.82,59.1,1958278,0
2017-10-16,59.03,63.2,58.945,61.15,2407109,0
2017-10-17,61.4,64.19,61.4,63.85,1988741,0
2017-10-18,64,65.406,63.4101,63.89,1839020,0
2017-10-19,63.67,63.84,62.26,63.66,1607666,0
2017-10-20,63.72,65.51,63.5,64.39,1631810,0
2017-10-23,64.43,64.9,62.5362,62.8,1262657,0
2017-10-24,58.14,58.5,54.07,55.01,6253026,0
2017-10-25,54.83,55.54,53.34,54.02,1559653,0
2017-10-26,53.96,54.85,53.11,54.32,1264066,0
2017-10-27,54.23,56.43,53.8722,56.4,1483919,0
2017-10-30,56.44,58.78,56.22,58.31,1284072,0
2017-10-31,58.28,59.62,57.01,57.11,1289030,0
2017-11-01,57.32,58.8,57.1066,57.76,1305344,0
2017-11-02,55.62,55.62,51.2,51.82,3042142,0
2017-11-03,52,54.79,52,54.16,1778912,0
2017-11-06,54.29,55.18,53.43,54.2201,1114278,0
2017-11-07,52.01,52.9,51.05,52.29,1545299,0
2017-11-08,52.63,56.485,52.55,54.76,1690468,0
2017-11-09,54.46,55.22,54.19,55.12,792890,0
2017-11-10,54.74,55.98,54.555,55.88,699462,0
