Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.67,17.77,17.52,17.52,5622,0
2005-02-28,17.5,17.74,17,17.73,27849,0
2005-03-01,17.39,17.53,17.03,17.29,30047,0
2005-03-02,17,17.3,16.81,16.97,60628,0
2005-03-03,17.23,17.23,16.94,17.15,11662,0
2005-03-04,17.15,17.83,16.82,17.83,31186,0
2005-03-07,17.86,17.86,17.18,17.25,14908,0
2005-03-08,17.23,17.54,17.14,17.37,17402,0
2005-03-09,17.06,17.41,16.98,17.1,18219,0
2005-03-10,16.86,17.4,16.86,17.11,14253,0
2005-03-11,17.55,17.75,17.01,17.06,12905,0
2005-03-14,16.99,17.45,16.99,17.41,21389,0
2005-03-15,17.5,17.5,17.05,17.16,24906,0
2005-03-16,17.05,17.35,17.05,17.15,9545,0
2005-03-17,17.07,17.16,17.04,17.14,42623,0
2005-03-18,17.31,17.54,17.07,17.3,56756,0
2005-03-21,17.58,18.25,17.58,17.7,23721,0
2005-03-22,18,18.14,17.85,17.97,23688,0
2005-03-23,17.86,18.45,17.67,18.1,40016,0
2005-03-24,18.21,18.54,18.14,18.35,36337,0
2005-03-28,18.26,18.5,18.25,18.5,13679,0
2005-03-29,18.45,18.5,17.85,18,21075,0
2005-03-30,17.87,17.87,16.85,17.15,89282,0
2005-03-31,17,17.29,16.76,17.27,72338,0
2005-04-01,17.27,17.27,16.8,16.98,60570,0
2005-04-04,16.75,17.02,16.75,16.91,21839,0
2005-04-05,16.86,16.97,16.83,16.94,21121,0
2005-04-06,17.08,17.25,16.8,16.99,16741,0
2005-04-07,16.75,16.99,16.34,16.61,28312,0
2005-04-08,16.49,16.55,16.36,16.45,28857,0
2005-04-11,16.4,16.89,16.35,16.44,44880,0
2005-04-12,16.35,16.71,16.07,16.43,29222,0
2005-04-13,16.49,17.19,16.39,16.9,29404,0
2005-04-14,16.79,17.12,16.51,16.9,23048,0
2005-04-15,17.02,17.02,16.44,16.94,25897,0
2005-04-18,16.76,16.76,16.12,16.29,20366,0
2005-04-19,16.05,16.95,16.02,16.86,24565,0
2005-04-20,16.54,16.72,15.6,15.73,32219,0
2005-04-21,15.53,16.01,15.46,15.72,110252,0
2005-04-22,15.54,16.08,15.54,15.9,46726,0
2005-04-25,16.1,16.32,15.94,15.97,17774,0
2005-04-26,15.86,16.16,15.75,15.75,39128,0
2005-04-27,15.75,16.03,15.61,15.87,18546,0
2005-04-28,15.85,15.85,15.5,15.5,17354,0
2005-04-29,15.51,15.52,14.72,15.5,59629,0
2005-05-02,15.48,15.99,15.1,15.66,20848,0
2005-05-03,15.66,16.09,15.58,16.06,11038,0
2005-05-04,15.92,16.3,15.92,16.3,24661,0
2005-05-05,16.32,16.91,16.32,16.9,14507,0
2005-05-06,17,17.25,16.9,17.05,15596,0
2005-05-09,16.84,17,16.76,17,10961,0
2005-05-10,16.72,16.72,15.4,15.53,24322,0
2005-05-11,15.36,15.77,15.35,15.66,8671,0
2005-05-12,15.72,15.72,15,15.05,6903,0
2005-05-13,15.1,15.13,14.8,14.82,11471,0
2005-05-16,14.69,14.8,14.41,14.48,24432,0
2005-05-17,14.6,15.01,14.6,14.86,8574,0
2005-05-18,15,15.03,14.84,14.96,35528,0
2005-05-19,14.95,15.04,14.62,14.7,13887,0
2005-05-20,14.86,15.1,14.75,14.75,25413,0
2005-05-23,14.75,15.73,14.75,15.56,126049,0
2005-05-24,15.68,16.71,15.53,16.52,26085,0
2005-05-25,16.84,17.4,16.5,17.4,40420,0
2005-05-26,17.4,17.9,16.79,17.47,38063,0
2005-05-27,17.4,17.53,17.33,17.33,23859,0
2005-05-31,17.3,17.35,17.04,17.3,10260,0
2005-06-01,18.25,19.35,18.04,18.33,69743,0
2005-06-02,18.03,18.56,17.91,18.56,27439,0
2005-06-03,18.34,19.48,18.33,18.75,31612,0
2005-06-06,19.15,19.88,18.97,19.33,33223,0
2005-06-07,19.38,19.82,18.66,18.66,42877,0
2005-06-08,18.53,18.6,17.4,17.54,29592,0
2005-06-09,17.54,18.28,17.54,18.15,37500,0
2005-06-10,18.18,18.72,18.18,18.69,20774,0
2005-06-13,19,19.11,17.15,17.63,50717,0
2005-06-14,17.5,18.13,17.5,18.07,40061,0
2005-06-15,18.24,18.85,18.24,18.75,30433,0
2005-06-16,18.83,18.86,18.67,18.85,21261,0
2005-06-17,17.5,18.59,17.5,18.45,56848,0
2005-06-20,18.42,18.95,18.42,18.89,30949,0
2005-06-21,18.95,18.95,18.61,18.65,15419,0
2005-06-22,18.88,18.97,18.49,18.83,19659,0
2005-06-23,18.67,19.05,18.59,18.79,33967,0
2005-06-24,18.86,19.67,18.68,19.67,198602,0
2005-06-27,19.68,21.15,19.67,20,130874,0
2005-06-28,20.34,20.8,20.06,20.37,39811,0
2005-06-29,20.8,21.46,20.27,20.5,108008,0
2005-06-30,20.7,20.7,19.81,19.86,37404,0
2005-07-01,19.9,20.63,19.4,20.63,69231,0
2005-07-05,20.59,20.59,20.11,20.35,35490,0
2005-07-06,20.45,20.5,19.55,19.58,37537,0
2005-07-07,19.76,19.77,19.18,19.6,61023,0
2005-07-08,19.6,19.6,19.29,19.57,38417,0
2005-07-11,19.88,20.5,19.88,20.4,34687,0
2005-07-12,20.5,20.5,20.25,20.5,101429,0
2005-07-13,20.94,20.94,20.29,20.31,29311,0
2005-07-14,20.5,20.5,19.62,19.74,48611,0
2005-07-15,19.52,20,19.52,19.92,26131,0
2005-07-18,20.18,20.33,19.83,20,47652,0
2005-07-19,20.1,20.5,19.99,20.5,61339,0
2005-07-20,20.5,20.5,20.35,20.5,44908,0
2005-07-21,20.6,20.74,20.21,20.5,36576,0
2005-07-22,20.5,20.54,20.27,20.5,48533,0
2005-07-25,20.88,21.78,20.39,20.74,103155,0
2005-07-26,21.33,22.26,20.85,22.22,86811,0
2005-07-27,22.35,22.78,22.04,22.78,57569,0
2005-07-28,22.89,23.56,22.54,23.42,101820,0
2005-07-29,23.44,23.6,23.36,23.36,33442,0
2005-08-01,23.36,24.08,22.57,24.03,155943,0
2005-08-02,24,24.3,23.7,24.24,93188,0
2005-08-03,24.35,24.4,23.51,24.31,108620,0
2005-08-04,24.39,24.43,23.85,24.35,67439,0
2005-08-05,24.61,24.61,23.72,24.2,54080,0
2005-08-08,24.35,24.8,24.35,24.73,84862,0
2005-08-09,24.77,24.85,24.51,24.85,60522,0
2005-08-10,24.89,24.99,24.27,24.66,84790,0
2005-08-11,24.62,24.98,24.44,24.98,45073,0
2005-08-12,25.03,25.21,24.16,24.81,42590,0
2005-08-15,24.71,25.08,24.6,24.85,38490,0
2005-08-16,24.94,25.03,23.65,23.96,57464,0
2005-08-17,24.06,24.52,23.91,24.37,34185,0
2005-08-18,24.31,24.4,22.8,23.54,82547,0
2005-08-19,23.55,24.71,23.29,24.5,79364,0
2005-08-22,24.56,24.58,23.99,24.51,55509,0
2005-08-23,24.63,25.7,24.48,25.31,148499,0
2005-08-24,25.5,25.68,24.59,24.98,92258,0
2005-08-25,25.02,25.7,24.75,25.35,69616,0
2005-08-26,25.5,25.54,23.41,24.25,95859,0
2005-08-29,24.73,25.04,24.16,24.91,56035,0
2005-08-30,25.05,25.45,24.37,25.07,88158,0
2005-08-31,25.48,25.95,24.41,25.71,171211,0
2005-09-01,26.58,26.58,25.31,25.58,144932,0
2005-09-02,25.86,25.86,24.46,24.7,145023,0
2005-09-06,24.92,24.92,23.51,24.23,175306,0
2005-09-07,24.43,25.07,24.16,24.53,105023,0
2005-09-08,24.73,25.09,24.57,25,118644,0
2005-09-09,25.28,26.5,25,26,145614,0
2005-09-12,26.15,26.39,25.28,25.61,140463,0
2005-09-13,25.7,26,25.42,25.56,45957,0
2005-09-14,25.55,25.56,25,25.43,73962,0
2005-09-15,25.5,25.5,23.95,25.05,147710,0
2005-09-16,25.18,25.38,24.69,24.8,85280,0
2005-09-19,24.8,24.8,22.75,23.85,145122,0
2005-09-20,23.83,24.03,22.8,22.86,67293,0
2005-09-21,22.86,23.85,22.86,23.35,53639,0
2005-09-22,23.58,23.96,23.08,23.65,47477,0
2005-09-23,23.93,23.93,23.02,23.49,27980,0
2005-09-26,23.77,23.77,22.96,23.46,32859,0
2005-09-27,23.39,23.42,21.98,23.05,54805,0
2005-09-28,23.3,23.5,22.98,23.48,53413,0
2005-09-29,23.29,23.85,23.06,23.64,46231,0
2005-09-30,23.88,23.89,23.33,23.55,52557,0
2005-10-03,23.41,23.76,22.7,22.97,49327,0
2005-10-04,23.27,23.43,22.73,22.87,62824,0
2005-10-05,22.78,22.78,20.69,21.05,160684,0
2005-10-06,20.94,21.87,20.91,21.78,75639,0
2005-10-07,21.71,23.42,21.71,22.98,54022,0
2005-10-10,23.35,23.74,22.21,22.21,74971,0
2005-10-11,22.28,23.52,21.6,21.8,66852,0
2005-10-12,21.95,22.45,20.85,21.01,122346,0
2005-10-13,20.7,22,20.68,21.59,80614,0
2005-10-14,22.01,22.15,21.22,21.63,72919,0
2005-10-17,21.95,22.47,21.07,21.42,66556,0
2005-10-18,21.73,21.73,20.98,21.48,42146,0
2005-10-19,21.38,21.75,20.95,21.5,55447,0
2005-10-20,21.71,21.71,21,21.14,46128,0
2005-10-21,21.04,21.91,20.9,21.32,74228,0
2005-10-24,21.43,22.12,21.34,21.49,48025,0
2005-10-25,21.43,22.15,20.96,21.49,46184,0
2005-10-26,21.65,21.67,21.3,21.5,80843,0
2005-10-27,21.57,21.57,20.93,20.93,19595,0
2005-10-28,21.19,21.39,21.02,21.39,22480,0
2005-10-31,21.75,21.75,20.2,21.05,79405,0
2005-11-01,21.09,22,20.92,21.35,138997,0
2005-11-02,21.5,21.91,21.5,21.69,39490,0
2005-11-03,21.99,21.99,21.15,21.58,60696,0
2005-11-04,21.38,21.57,21.15,21.29,32418,0
2005-11-07,21.75,21.75,20,20.75,112342,0
2005-11-08,20.65,21.05,20.54,21.04,39078,0
2005-11-09,21.21,21.35,20.54,21,54726,0
2005-11-10,21.1,21.1,20.5,20.79,25350,0
2005-11-11,20.89,20.89,20.6,20.69,24187,0
2005-11-14,20.5,20.63,20.29,20.46,71008,0
2005-11-15,20.54,21,20.47,20.68,37226,0
2005-11-16,20.8,20.8,19.95,20.46,46998,0
2005-11-17,20.25,21.41,20.25,21.34,36288,0
2005-11-18,21.5,21.5,20.77,21.18,16941,0
2005-11-21,20.65,21.11,20.33,21.02,56746,0
2005-11-22,20.76,21.95,20.4,21.62,240854,0
2005-11-23,21.59,22.24,21.59,22.1,24559,0
2005-11-25,22.26,22.66,22.2,22.65,22908,0
2005-11-28,21.9,22.11,21.2,21.21,50795,0
2005-11-29,21.31,21.86,21.16,21.74,19302,0
2005-11-30,21.91,22.42,21.63,22.17,29266,0
2005-12-01,22.25,23.04,21.76,22.51,61195,0
2005-12-02,22.45,22.49,21.8,22.18,24046,0
2005-12-05,22.41,23.25,22.17,23.25,89154,0
2005-12-06,23.42,24.49,23.31,23.65,134059,0
2005-12-07,23.99,24.49,23.6,24.42,99532,0
2005-12-08,24.54,24.54,23.65,23.88,31975,0
2005-12-09,23.63,25.65,23.63,24.85,123889,0
2005-12-12,25.05,25.35,24.5,25.2,82178,0
2005-12-13,25.44,25.82,25.16,25.34,61453,0
2005-12-14,25.08,26.29,25.08,26.29,62481,0
2005-12-15,26.5,27.55,25.96,26.27,152670,0
2005-12-16,26.47,26.73,24.34,25.5,154018,0
2005-12-19,25.84,25.84,24.27,25.18,83319,0
2005-12-20,25,25.53,24.8,25.06,78064,0
2005-12-21,25.25,25.3,25.12,25.21,20755,0
2005-12-22,25.2,25.28,24.27,24.83,47840,0
2005-12-23,24.83,26.98,24.75,26.53,60751,0
2005-12-27,26.65,26.91,26.22,26.53,67644,0
2005-12-28,26.7,26.7,25.77,26.17,64686,0
2005-12-29,26.52,26.52,24.85,24.89,184967,0
2005-12-30,24.76,25.72,24.36,25.43,146556,0
2006-01-03,25.43,26.65,25.1,26.04,88348,0
2006-01-04,26.24,26.37,25.22,26,55433,0
2006-01-05,26.17,26.17,24.97,25.67,63737,0
2006-01-06,26.02,26.46,25.9,26.11,75295,0
2006-01-09,26.51,27.42,25.94,26.7,89187,0
2006-01-10,26.89,27.17,26.55,26.82,65087,0
2006-01-11,27,27,26.15,26.98,38607,0
2006-01-12,27,27.33,26.68,27.21,116701,0
2006-01-13,27.01,27.43,26.45,27.07,37682,0
2006-01-17,27.07,27.09,26.07,26.67,33571,0
2006-01-18,26.49,26.94,26.24,26.44,57884,0
2006-01-19,26.68,29.12,26.29,27.87,103565,0
2006-01-20,28.08,28.08,26.78,27.2,58248,0
2006-01-23,27.4,27.99,27.4,27.66,80483,0
2006-01-24,27.89,27.89,27.53,27.8,33172,0
2006-01-25,27.93,29.03,27.34,28.81,95481,0
2006-01-26,29.12,29.25,28.53,29,67331,0
2006-01-27,29.27,29.45,28.97,29.44,65781,0
2006-01-30,29.53,30,29.32,29.83,68034,0
2006-01-31,29.98,30.25,29.21,30.15,101238,0
2006-02-01,30.25,30.25,28.35,29.14,84594,0
2006-02-02,29.05,29.81,27.45,29,73887,0
2006-02-03,28.91,30,28.31,28.87,82981,0
2006-02-06,29,29.25,28.64,28.97,63338,0
2006-02-07,28.97,29.33,28.52,28.84,70392,0
2006-02-08,28.42,29.23,26.75,28.53,130928,0
2006-02-09,28.5,29.38,28.28,28.41,105559,0
2006-02-10,28.44,29.24,26.96,28.92,85843,0
2006-02-13,29.18,29.18,27.8,27.88,64102,0
2006-02-14,27.79,27.79,27.04,27.1,50857,0
2006-02-15,27.47,28.86,27.27,27.81,128109,0
2006-02-16,28.02,28.02,27.55,27.95,64110,0
2006-02-17,28.14,28.14,27.66,27.96,56240,0
2006-02-21,28.31,28.44,27.32,27.5,75614,0
2006-02-22,27.1,28.15,27.1,27.8,107257,0
2006-02-23,27.97,28.22,27.58,27.7,71855,0
2006-02-24,27.75,28.31,27.27,27.95,109528,0
2006-02-27,28.16,28.71,27.55,27.95,172737,0
2006-02-28,28.32,28.43,27.33,27.89,103812,0
2006-03-01,27.79,28.32,27.72,28.12,134239,0
2006-03-02,28,28.18,27.83,28.04,63384,0
2006-03-03,28.09,28.15,27.44,27.78,49398,0
2006-03-06,27.88,28,27.31,27.48,42828,0
2006-03-07,27.46,27.73,27,27,48078,0
2006-03-08,27.13,27.21,26,26.31,65492,0
2006-03-09,26.29,27.16,25.6,26.58,149785,0
2006-03-10,26.66,28,25.9,27.77,86330,0
2006-03-13,27.95,28.44,27.65,27.84,34594,0
2006-03-14,28,28.41,27.75,28.23,74029,0
2006-03-15,28.48,28.48,27.66,27.84,38134,0
2006-03-16,28.04,28.89,27.76,28.45,65481,0
2006-03-17,28.57,28.98,28.08,28.51,123495,0
2006-03-20,28.7,28.86,28.05,28.59,28963,0
2006-03-21,28.75,29.59,28.25,28.31,98518,0
2006-03-22,28.45,29.3,28.15,29.05,66118,0
2006-03-23,28.85,29.78,28.82,29.44,88041,0
2006-03-24,29.64,31.77,29.56,31.56,182897,0
2006-03-27,31.8,33.4,31.39,32.59,170695,0
2006-03-28,32.66,32.98,31.29,31.74,100146,0
2006-03-29,31.98,33.04,31.8,32.78,142756,0
2006-03-30,32.8,32.85,31.89,32.82,186863,0
2006-03-31,33.09,33.93,32.39,33.52,184245,0
2006-04-03,33.54,33.54,31.73,32.28,159514,0
2006-04-04,31,31,28.32,29.58,374341,0
2006-04-05,29.73,31.16,29.42,30.99,106443,0
2006-04-06,31.25,31.74,30.45,31.72,109764,0
2006-04-07,31.7,31.7,29.75,30.31,110867,0
2006-04-10,30.24,30.45,29.41,29.75,124882,0
2006-04-11,29.7,30.05,29.08,29.32,94764,0
2006-04-12,29.45,29.51,28.52,29.06,77934,0
2006-04-13,29.31,29.96,28.85,29,101762,0
2006-04-17,29,29.11,28.16,28.4,97204,0
2006-04-18,28.75,30.69,28.55,30.51,78067,0
2006-04-19,30.86,31.73,30.66,31,124418,0
2006-04-20,30.82,31.35,29.7,29.96,305254,0
2006-04-21,30.39,30.8,29.71,30.02,224884,0
2006-04-24,30.32,31.91,30.3,30.88,154730,0
2006-04-25,31.25,31.93,30.35,31.51,110035,0
2006-04-26,31.62,31.71,30.24,30.38,142813,0
2006-04-27,30.59,30.61,29.11,29.76,91989,0
2006-04-28,29.9,29.99,29.24,29.5,60893,0
2006-05-01,30,30.34,29.63,29.9,131904,0
2006-05-02,30,30.32,29.67,30,183153,0
2006-05-03,30,30.01,29.57,30,78255,0
2006-05-04,29.94,30,29.73,30,85894,0
2006-05-05,30.05,30.1,29.67,29.82,59133,0
2006-05-08,30,30,29.54,29.82,52084,0
2006-05-09,30,30.1,29.78,30,41085,0
2006-05-10,30.21,30.22,29.22,29.3,82893,0
2006-05-11,29.41,30,29.41,29.48,65518,0
2006-05-12,29.5,29.86,28.66,29.43,156619,0
2006-05-15,29.23,29.65,27.59,27.79,137592,0
2006-05-16,27.8,28,27.18,27.68,119510,0
2006-05-17,27.73,27.88,26.41,26.55,94965,0
2006-05-18,26.52,27.41,26.52,26.68,125964,0
2006-05-19,26.55,27.53,26.29,26.99,55778,0
2006-05-22,26.79,27.37,25.12,26.4,96419,0
2006-05-23,26.7,27.48,26.03,26.22,108548,0
2006-05-24,26.71,27.12,25.5,26.31,72762,0
2006-05-25,26.62,27.36,26.62,26.97,52079,0
2006-05-26,27.04,27.55,26.62,27.02,99590,0
2006-05-30,27.41,27.49,26,26.2,94978,0
2006-05-31,27.57,27.57,26.74,27.1,213021,0
2006-06-01,27.1,29,27.1,28.75,148512,0
2006-06-02,29.9,32.04,29.5,31.69,273105,0
2006-06-05,31.63,31.91,30.14,30.2,180939,0
2006-06-06,30.38,30.49,29,30.18,87823,0
2006-06-07,30.18,30.73,29.25,29.29,58064,0
2006-06-08,29,29.32,27.28,29.27,136305,0
2006-06-09,29.5,30.05,28.98,29.2,78398,0
2006-06-12,29.21,29.5,28.01,28.23,99521,0
2006-06-13,28.25,29.19,26.74,26.9,135837,0
2006-06-14,26.67,27.52,26.39,27.42,77806,0
2006-06-15,27.45,29.21,27.45,28.99,54258,0
2006-06-16,28.99,28.99,27.33,28.1,219603,0
2006-06-19,27.62,27.83,26.39,26.81,117691,0
2006-06-20,26.69,27.55,26.69,27.25,53376,0
2006-06-21,27.5,28.24,27.25,27.97,54975,0
2006-06-22,27.91,27.91,27.25,27.58,102045,0
2006-06-23,27.36,27.85,27.36,27.55,54836,0
2006-06-26,27.6,28.31,27.28,27.65,73869,0
2006-06-27,27.58,27.94,26.64,26.79,42370,0
2006-06-28,27.09,27.09,25.77,26.28,148555,0
2006-06-29,26.28,27.82,25.77,27.46,151623,0
2006-06-30,27.55,28.43,27.17,28.35,160918,0
2006-07-03,27.71,28.8,27.71,28.72,28011,0
2006-07-05,28.2,28.42,27.44,28.14,77580,0
2006-07-06,28.5,29.5,28.2,28.75,117225,0
2006-07-07,28.76,29.71,28.45,28.69,140362,0
2006-07-10,28.8,29.19,28,28.62,52209,0
2006-07-11,28.51,29.17,27.74,29.04,48551,0
2006-07-12,29,29,28.1,28.5,88601,0
2006-07-13,28.16,28.16,26.82,27.34,91367,0
2006-07-14,27.29,27.45,26.06,27.02,88334,0
2006-07-17,26.74,27.3,25.69,26.08,58325,0
2006-07-18,26.27,26.29,25.7,26.02,37072,0
2006-07-19,25.93,28.64,25.93,28.2,72550,0
2006-07-20,28.28,28.28,27.4,27.79,121058,0
2006-07-21,27.84,27.84,26.49,27.15,66405,0
2006-07-24,27.1,28.44,26.77,28.38,80001,0
2006-07-25,28.35,28.95,27.86,28.58,54499,0
2006-07-26,28.52,28.99,27.33,28.26,58599,0
2006-07-27,28.53,28.91,27.24,27.61,46872,0
2006-07-28,27.86,29.64,27.86,29.26,51573,0
2006-07-31,29.22,29.43,28.55,29.04,87538,0
2006-08-01,28.94,29.36,28.25,29.01,43134,0
2006-08-02,29.29,30.06,29.14,29.6,71554,0
2006-08-03,29.22,29.92,28.47,29.22,59132,0
2006-08-04,29.09,29.9,28.13,28.6,40632,0
2006-08-07,28.32,28.59,27.71,28.31,58981,0
2006-08-08,28.36,28.36,26.89,27.32,77043,0
2006-08-09,27.72,27.95,27.19,27.3,30561,0
2006-08-10,27.1,28.65,27.04,27.86,161236,0
2006-08-11,27.89,28.12,27.52,27.73,31642,0
2006-08-14,27.95,29.59,27.95,28.32,107483,0
2006-08-15,28.9,30.11,28.73,29.9,154876,0
2006-08-16,30.06,30.08,29.75,29.97,111836,0
2006-08-17,30.07,30.43,29.86,29.98,81671,0
2006-08-18,30.1,30.17,29.87,30.06,44981,0
2006-08-21,29.95,30.06,29.33,29.75,35798,0
2006-08-22,30,30.19,29.86,30,89580,0
2006-08-23,30.25,30.92,30.25,30.75,120520,0
2006-08-24,30.73,30.85,29.87,29.87,104437,0
2006-08-25,30,30.08,29.05,29.77,129366,0
2006-08-28,29.8,31,29.53,31,111339,0
2006-08-29,30.9,31.79,30.47,31.76,82409,0
2006-08-30,33.26,33.68,32.25,32.26,388013,0
2006-08-31,32.34,32.34,29.11,30.32,473334,0
2006-09-01,30.61,30.98,30.5,30.61,92513,0
2006-09-05,30.77,30.77,30.46,30.68,86211,0
2006-09-06,30.32,30.35,29.29,29.95,61108,0
2006-09-07,29.63,30.54,29.07,30.05,92320,0
2006-09-08,30.1,30.76,30.04,30.75,213529,0
2006-09-11,30.86,30.92,29.42,29.48,47452,0
2006-09-12,29.37,30.1,29.37,29.94,51465,0
2006-09-13,29.87,30.03,29.77,29.99,92820,0
2006-09-14,29.81,30,29.45,29.53,51414,0
2006-09-15,29.8,29.81,29.15,29.4,109272,0
2006-09-18,29.21,29.37,28.64,28.87,104957,0
2006-09-19,28.83,29.67,28.32,29.6,88887,0
2006-09-20,29.94,30.18,29.54,29.65,58702,0
2006-09-21,29.89,29.89,28.88,29.09,70557,0
2006-09-22,29,29.01,27.86,28.27,76098,0
2006-09-25,28.22,29.05,27.79,28.9,33910,0
2006-09-26,28.73,29.25,28.48,29,57850,0
2006-09-27,28.75,29.28,28.75,29.06,66139,0
2006-09-28,29.27,29.52,28.76,28.77,91001,0
2006-09-29,28.81,28.97,28.53,28.57,50672,0
2006-10-02,28.46,28.73,28.36,28.57,67964,0
2006-10-03,28.39,28.41,27.31,27.41,104713,0
2006-10-04,27.22,27.24,26.57,26.75,224883,0
2006-10-05,26.63,27.32,26.63,27.26,132227,0
2006-10-06,27.28,28.05,26.95,27.79,83493,0
2006-10-09,27.63,27.97,27.48,27.96,17457,0
2006-10-10,28,28.33,27.59,27.94,44184,0
2006-10-11,27.79,28.96,27.36,28.54,188596,0
2006-10-12,28.7,29.72,28.39,29.51,72045,0
2006-10-13,29.58,30.5,29.29,30.06,64667,0
2006-10-16,30.06,30.75,29.96,30.31,53471,0
2006-10-17,30.01,30.24,29.47,29.7,90611,0
2006-10-18,29.91,30.4,29.78,30.21,68167,0
2006-10-19,30.03,30.32,29.89,30.31,44701,0
2006-10-20,30.39,30.48,29.71,29.92,64363,0
2006-10-23,29.66,30.77,29.66,30.11,29575,0
2006-10-24,30,30.79,29.9,30.38,49498,0
2006-10-25,30.43,30.77,29.1,29.86,37384,0
2006-10-26,29.75,30.74,29.29,30.52,56586,0
2006-10-27,30.42,30.5,29.69,29.69,43526,0
2006-10-30,29.65,29.97,29.42,29.94,24820,0
2006-10-31,30.04,30.12,29.38,29.47,47125,0
2006-11-01,29.69,29.93,28.81,29.02,102677,0
2006-11-02,28.72,29.32,28.67,29.25,61837,0
2006-11-03,29.35,30.16,29.35,29.58,67641,0
2006-11-06,29.78,30.13,29.54,29.8,48891,0
2006-11-07,29.66,29.98,29.1,29.19,35274,0
2006-11-08,29.16,30.19,29.16,29.8,43278,0
2006-11-09,29.79,30.06,29.28,29.82,36293,0
2006-11-10,29.78,30.45,29.17,29.49,88275,0
2006-11-13,29.53,30.58,29.53,30.48,60585,0
2006-11-14,30.54,30.55,30.06,30.32,87282,0
2006-11-15,30.42,30.42,29.93,29.93,48046,0
2006-11-16,30,30.11,29.75,29.85,39478,0
2006-11-17,29.79,29.96,29.15,29.2,73236,0
2006-11-20,29.1,29.3,28.91,28.98,43643,0
2006-11-21,29,29.85,28.7,29.76,50064,0
2006-11-22,29.72,29.88,29.26,29.47,14635,0
2006-11-24,29.17,29.95,29.17,29.76,16349,0
2006-11-27,29.91,30.68,29.35,29.93,111102,0
2006-11-28,29.8,30.19,29.49,29.52,110171,0
2006-11-29,29.6,30.7,29.6,30.32,86755,0
2006-11-30,30.28,30.97,30.18,30.79,99986,0
2006-12-01,30.95,31.56,30.94,31.44,84602,0
2006-12-04,31.64,32.3,31.18,32.06,87807,0
2006-12-05,35.66,36.46,32.83,32.83,456024,0
2006-12-06,33,34.24,32.83,33.55,338712,0
2006-12-07,33.66,33.7,32.61,32.64,147032,0
2006-12-08,32.75,33.4,32.65,33.02,159782,0
2006-12-11,33.1,33.78,33.1,33.4,161592,0
2006-12-12,33.4,33.89,33.1,33.37,152646,0
2006-12-13,33.4,33.4,33.03,33.35,118897,0
2006-12-14,33.35,33.39,33.15,33.25,104910,0
2006-12-15,33.4,33.4,33.15,33.3,117222,0
2006-12-18,33.33,33.66,33.02,33.15,184489,0
2006-12-19,32.95,33.62,32.95,33.33,161741,0
2006-12-20,33.3,33.8,32.58,32.64,388022,0
2006-12-21,32.91,33.32,32.67,32.78,101601,0
2006-12-22,33,33,32.34,32.73,102283,0
2006-12-26,32.69,32.95,32.54,32.69,99133,0
2006-12-27,32.57,32.7,32.31,32.45,172104,0
2006-12-28,32.5,32.65,32.24,32.58,232010,0
2006-12-29,32.63,33.19,32.52,32.83,111555,0
2007-01-03,32.8,34.34,32.8,34.22,542307,0
2007-01-04,34.2,34.23,33.88,34,337522,0
2007-01-05,33.77,33.98,32.99,33.73,298618,0
2007-01-08,33.55,33.75,33.21,33.42,259992,0
2007-01-09,33.42,33.56,33.15,33.18,235169,0
2007-01-10,32.92,33.14,32.69,32.77,122848,0
2007-01-11,32.9,33,32.65,32.9,216071,0
2007-01-12,32.9,33,32.7,32.87,272233,0
2007-01-16,32.95,33.4,32.78,33.21,609286,0
2007-01-17,33.22,33.5,32.85,33.25,266172,0
2007-01-18,33.25,33.25,32.8,32.93,153950,0
2007-01-19,32.9,33.5,32.9,33.35,209197,0
2007-01-22,33.35,33.48,32.84,32.96,112694,0
2007-01-23,33.2,34.22,33.06,33.5,238289,0
2007-01-24,33.5,34.25,33.14,34.2,219126,0
2007-01-25,34.2,34.2,33.11,33.11,101343,0
2007-01-26,33.24,33.99,33.17,33.81,159662,0
2007-01-29,33.79,34.66,33.6,34.6,321376,0
2007-01-30,34.7,35.42,34.7,35.35,153097,0
2007-01-31,35.18,35.2,34.17,35.03,151637,0
2007-02-01,35.17,35.38,34.99,35.1,82660,0
2007-02-02,34.89,35.4,34.73,35.4,67438,0
2007-02-05,35.12,35.33,34.78,35.11,114210,0
2007-02-06,35.11,35.27,34.82,34.99,161754,0
2007-02-07,35.07,35.65,35.03,35.35,123265,0
2007-02-08,35.23,35.58,34.94,35.47,74878,0
2007-02-09,35.65,35.65,34.52,34.81,72435,0
2007-02-12,34.72,35.13,34.44,34.76,77765,0
2007-02-13,34.77,35.08,34.59,34.76,68605,0
2007-02-14,34.72,35.67,34.72,35.55,89194,0
2007-02-15,35.39,35.47,34.8,34.89,63746,0
2007-02-16,34.91,34.92,34.26,34.87,61064,0
2007-02-20,34.71,35.22,34.59,35.14,122771,0
2007-02-21,35.15,35.9,34.82,35.49,83242,0
2007-02-22,35.48,35.5,35.16,35.41,67124,0
2007-02-23,35.31,35.41,35.02,35.28,76543,0
2007-02-26,35.15,35.32,32.52,32.56,292968,0
2007-02-27,32.75,33.22,31.38,31.53,270905,0
2007-02-28,31.42,32.3,31,32.04,225096,0
2007-03-01,31.77,32.54,31.13,32.04,114694,0
2007-03-02,31.82,31.9,30.53,30.72,126692,0
2007-03-05,30.57,31.56,30.25,30.25,190951,0
2007-03-06,30.32,31.07,30.21,30.92,113329,0
2007-03-07,30.96,31.53,30.72,31.36,113056,0
2007-03-08,31.56,32.25,31.23,31.81,159793,0
2007-03-09,32.12,32.6,31.35,31.69,106511,0
2007-03-12,31.76,31.99,31.46,31.74,128364,0
2007-03-13,31.77,31.78,31.09,31.26,155828,0
2007-03-14,31.19,33,30.9,32.72,177665,0
2007-03-15,32.61,32.71,31.53,32.46,129749,0
2007-03-16,32.43,33.03,31.86,32.78,191516,0
2007-03-19,33.06,34.19,32.98,33.53,157123,0
2007-03-20,33.58,34.27,33.16,34.09,143621,0
2007-03-21,34.15,35.43,33.89,35.05,140062,0
2007-03-22,35.05,35.44,34.51,35,157944,0
2007-03-23,35.41,36.09,35.06,35.88,173941,0
2007-03-26,36,36.5,35.17,35.9,210079,0
2007-03-27,35.93,36.72,35.67,36.42,199054,0
2007-03-28,36.15,36.69,35.3,35.59,243711,0
2007-03-29,35.89,36.06,34.86,35.79,288993,0
2007-03-30,36,36.52,35.91,36.42,158372,0
2007-04-02,36.19,37,35.87,36.99,188431,0
2007-04-03,39.88,41.81,39.17,39.8,1185494,0
2007-04-04,38.95,39.72,37.44,38.02,576699,0
2007-04-05,37.92,37.99,36.61,36.74,370018,0
2007-04-09,36.8,37.8,36.61,37.71,337533,0
2007-04-10,37.91,37.91,36.85,37.76,220258,0
2007-04-11,37.7,38.14,37.24,37.6,221722,0
2007-04-12,37.55,38.05,36.9,38.03,174602,0
2007-04-13,38.3,38.3,37.56,38.02,132027,0
2007-04-16,38.27,38.43,37.5,37.81,149998,0
2007-04-17,37.93,37.98,36.91,36.99,192405,0
2007-04-18,37,37.77,36.68,37.58,319857,0
2007-04-19,36.86,37.75,36.83,37.43,122653,0
2007-04-20,38,38.13,37.55,38.01,138221,0
2007-04-23,38.02,38.27,37.74,38.03,174399,0
2007-04-24,37.99,38.14,37.51,37.84,99558,0
2007-04-25,37.75,38.69,37.54,38.24,131382,0
2007-04-26,38.5,39.22,38.08,38.78,264146,0
2007-04-27,38.74,38.75,37.15,37.98,162313,0
2007-04-30,38.12,38.4,37.7,37.87,152614,0
2007-05-01,37.64,37.64,36.36,36.96,153396,0
2007-05-02,37.02,38.24,36.79,37.97,108713,0
2007-05-03,38.16,38.85,37.52,38.53,143562,0
2007-05-04,38.82,39.06,37.93,39.04,124693,0
2007-05-07,38.71,39.07,38.71,39.03,110024,0
2007-05-08,38.9,39.06,37.96,38.88,93725,0
2007-05-09,38.7,39.99,38.65,39.5,136181,0
2007-05-10,39.31,39.33,37.87,37.94,135575,0
2007-05-11,38.43,38.94,38.16,38.64,121233,0
2007-05-14,38.63,38.91,38.41,38.54,103358,0
2007-05-15,38.55,39.55,38.43,38.52,123740,0
2007-05-16,38.98,39.43,38.67,39.35,125287,0
2007-05-17,39.52,39.52,38.4,38.4,137445,0
2007-05-18,38.56,39.54,38.4,39.24,94630,0
2007-05-21,39.07,40.98,39.02,40.91,240498,0
2007-05-22,41,41.82,40.92,41.17,275012,0
2007-05-23,41.2,41.27,40.56,40.61,171358,0
2007-05-24,40.8,41.14,39.77,40,178116,0
2007-05-25,40,40.68,39.9,40.62,173772,0
2007-05-29,40.73,41.05,39.85,39.94,258774,0
2007-05-30,39.97,41.44,39.41,41.4,290389,0
2007-05-31,44.79,45.43,42.8,45.01,1014625,0
2007-06-01,45.6,45.6,43.55,44.09,356545,0
2007-06-04,44.39,44.5,42.95,44.15,392724,0
2007-06-05,44.18,44.3,43.46,43.92,166014,0
2007-06-06,43.48,43.76,43.06,43.39,140622,0
2007-06-07,44.05,44.06,42.14,42.26,156527,0
2007-06-08,42.25,42.39,41.06,42.18,118172,0
2007-06-11,42.01,43.62,42.01,42.67,149222,0
2007-06-12,42.5,43.08,41.42,41.46,118576,0
2007-06-13,41.75,42.73,41.39,42.36,119935,0
2007-06-14,42.87,43.39,42.3,42.64,177995,0
2007-06-15,43.28,43.8,42.99,43.71,259681,0
2007-06-18,43.84,43.9,43.1,43.1,152516,0
2007-06-19,43.11,43.75,43.07,43.26,142450,0
2007-06-20,43.73,43.73,42.23,42.29,122382,0
2007-06-21,42.21,43.01,41.65,42.93,170263,0
2007-06-22,42.93,42.94,42.01,42.21,515197,0
2007-06-25,42.92,43.18,40.58,40.64,190675,0
2007-06-26,40.89,41.31,40.03,40.96,141731,0
2007-06-27,40.57,41.24,39.6,41.24,144376,0
2007-06-28,41.06,41.5,40.15,40.37,258079,0
2007-06-29,40.68,41.44,40,40.95,189190,0
2007-07-02,41.2,41.44,40.58,40.85,283275,0
2007-07-03,40.94,40.96,40.12,40.64,60424,0
2007-07-05,40.6,41.05,40.12,40.8,170641,0
2007-07-06,41.1,41.21,40.52,41.07,280506,0
2007-07-09,41.26,41.26,40.92,41.11,225211,0
2007-07-10,41.06,41.97,40.86,41.5,190403,0
2007-07-11,41.7,42.25,40.89,42.21,179102,0
2007-07-12,42.5,42.83,42.16,42.76,183598,0
2007-07-13,42.92,43.74,42.23,43.51,478487,0
2007-07-16,43.18,43.76,43.18,43.43,230454,0
2007-07-17,43.47,43.85,43.11,43.5,158977,0
2007-07-18,43.63,43.93,43.19,43.82,169809,0
2007-07-19,43.92,44.24,43.35,44.03,201124,0
2007-07-20,43.93,44.54,43.79,43.92,642971,0
2007-07-23,44.27,45.18,44,44.92,241774,0
2007-07-24,44.19,44.55,43.56,43.66,167198,0
2007-07-25,44.16,44.54,42.82,43.47,251362,0
2007-07-26,43.47,44.1,42.46,43.52,477620,0
2007-07-27,43.46,44.11,42.83,43.4,251570,0
2007-07-30,43.37,45.33,43.27,44.94,330035,0
2007-07-31,45.37,46.17,44.46,45.17,300317,0
2007-08-01,45.62,46.07,44.67,45.68,329283,0
2007-08-02,46.08,46.08,44.9,45.14,198447,0
2007-08-03,45.39,45.7,44.55,44.7,227759,0
2007-08-06,45.13,45.47,43.82,45.1,239799,0
2007-08-07,44.75,45.06,43.42,44.79,307128,0
2007-08-08,45.05,45.33,44.33,44.83,528594,0
2007-08-09,44.5,46.37,42.96,46.31,620203,0
2007-08-10,46,47.21,45.42,46.74,303446,0
2007-08-13,47.02,47.45,44.81,46.12,167417,0
2007-08-14,46.39,46.85,44.01,44.02,160328,0
2007-08-15,43.97,44.94,42.19,42.44,179723,0
2007-08-16,41.72,42.3,38.09,42.26,311086,0
2007-08-17,43.86,44.98,42.7,43.26,154224,0
2007-08-20,43.54,44.34,43,44.11,109630,0
2007-08-21,44.1,44.66,43.39,43.59,79214,0
2007-08-22,43.81,46,43.75,44.52,111983,0
2007-08-23,45.01,45.48,43.32,44,120094,0
2007-08-24,44.06,44.87,43.95,44.76,101990,0
2007-08-27,43.95,45.08,43.92,44.09,146695,0
2007-08-28,44.31,44.61,42.68,44.57,380808,0
2007-08-29,47,47.24,45.28,46.47,422109,0
2007-08-30,46.67,49.02,46.19,48.09,392760,0
2007-08-31,49.08,49.83,48.46,49.37,243270,0
2007-09-04,49.37,52.75,49.05,52.34,238908,0
2007-09-05,51.68,52.46,50.98,51.26,244313,0
2007-09-06,51.58,51.95,50.68,51.01,184330,0
2007-09-07,50.63,51.37,50.05,50.91,118644,0
2007-09-10,50.82,51.65,49.04,49.71,209555,0
2007-09-11,50.27,52.39,49.88,52.2,206111,0
2007-09-12,52.11,52.74,51.46,52.23,175976,0
2007-09-13,52.5,53.92,51.54,52.92,171151,0
2007-09-14,52.19,52.44,50.75,51.95,161221,0
2007-09-17,51.89,53.63,51.57,52.71,144848,0
2007-09-18,52.95,55.49,52.61,55.3,263971,0
2007-09-19,55.63,56.87,55.53,56.08,178534,0
2007-09-20,55.52,55.52,53,53.9,169124,0
2007-09-21,54.41,54.76,53.65,53.96,199597,0
2007-09-24,54.44,55.98,53.9,55.59,172322,0
2007-09-25,55.27,55.95,54,55.56,139886,0
2007-09-26,55.97,56.39,53.75,55.24,226912,0
2007-09-27,55.6,56.09,54.28,55.37,306740,0
2007-09-28,55.28,56.68,55.04,55.48,214373,0
2007-10-01,55.9,58.91,55.56,58.64,247875,0
2007-10-02,58.5,58.54,56.06,57.09,185246,0
2007-10-03,57.05,58.13,56.44,57.43,112968,0
2007-10-04,57.65,57.74,56.51,57.49,76809,0
2007-10-05,57.54,58.13,56.98,57.7,129324,0
2007-10-08,58.32,58.32,56.62,57.04,133003,0
2007-10-09,56.82,58.18,55.53,56.77,417000,0
2007-10-10,54.9,55,54,54.29,1948146,0
2007-10-11,54.23,55.47,54.23,54.63,979316,0
2007-10-12,54.49,55.23,54.48,54.75,239251,0
2007-10-15,54.78,55.17,54.5,54.56,242330,0
2007-10-16,54.5,55.79,54.19,55.46,417642,0
2007-10-17,55.8,55.97,54.47,55.38,244760,0
2007-10-18,55.2,56.43,54.68,56.3,184290,0
2007-10-19,55.96,56.37,54.69,54.89,239303,0
2007-10-22,54.87,55.29,53.26,55.2,277856,0
2007-10-23,55.59,56.77,54.85,56.55,206222,0
2007-10-24,56.31,56.65,54.63,55.47,178935,0
2007-10-25,55.74,56.91,55.62,56.84,113712,0
2007-10-26,56.99,59.19,56.66,57.93,164361,0
2007-10-29,58.59,58.7,57.41,58.02,275488,0
2007-10-30,57.77,58.17,56.67,56.86,205924,0
2007-10-31,57.24,57.55,56.3,56.94,450410,0
2007-11-01,57.29,57.44,55.01,55.17,139420,0
2007-11-02,54.71,56.51,53.2,54.8,195109,0
2007-11-05,54.49,55.59,54.25,54.97,206165,0
2007-11-06,55,56.55,54.66,56.53,119519,0
2007-11-07,55.63,57.08,54.28,54.36,129932,0
2007-11-08,54.76,55.34,49.01,52.23,295824,0
2007-11-09,51.07,51.86,49.5,50.03,146861,0
2007-11-12,49.83,49.83,47.1,47.7,186971,0
2007-11-13,47.96,50.95,47.96,50.61,160422,0
2007-11-14,50.82,51.45,50.1,50.65,157755,0
2007-11-15,50.34,50.76,49.35,50.39,163605,0
2007-11-16,50.57,52,49.5,51.8,155809,0
2007-11-19,51.35,52.01,49.89,51.36,133425,0
2007-11-20,51.69,53.15,50.59,52.69,158559,0
2007-11-21,52.46,54.47,51.71,53.56,248205,0
2007-11-23,53.94,56.96,53.92,56.4,183720,0
2007-11-26,56.75,57.99,56.21,57.12,255940,0
2007-11-27,57.18,58.18,56.8,57.94,329872,0
2007-11-28,58,58.2,57.78,58,346763,0
2007-11-29,58.05,58.05,57.49,57.98,168706,0
2007-11-30,58.05,58.49,56.29,56.95,270540,0
2007-12-03,56.75,58.22,56.75,57.43,301016,0
2007-12-04,54.99,55.28,51.15,51.45,489562,0
2007-12-05,51.47,52.12,49.67,49.8,583750,0
2007-12-06,50.29,52.48,49.71,52.15,333796,0
2007-12-07,51.99,52.46,49.55,51.17,185301,0
2007-12-10,50.77,51.17,50.02,50.51,152026,0
2007-12-11,50.83,52.7,50,50,166263,0
2007-12-12,51.46,52.11,50.5,51.12,112242,0
2007-12-13,50.62,50.9,48.66,48.92,181144,0
2007-12-14,48.53,48.53,45.71,46.33,334991,0
2007-12-17,45.55,46.19,45.06,45.67,206717,0
2007-12-18,46.14,46.14,44.75,45.73,166448,0
2007-12-19,45.86,47.06,45.6,46.97,183737,0
2007-12-20,47.45,47.84,46.46,47.84,139035,0
2007-12-21,48.44,49.55,48.01,48.94,299765,0
2007-12-24,48.56,49.67,48.31,49.08,91905,0
2007-12-26,48.55,51.79,48.55,51.65,164352,0
2007-12-27,51.45,52.7,50.89,51.09,340536,0
2007-12-28,51.85,52.61,46.33,46.35,562632,0
2007-12-31,46.31,49.32,46.24,49.21,367121,0
2008-01-02,49.32,50.67,48.59,49.25,266567,0
2008-01-03,49.72,51.05,49.11,49.49,177557,0
2008-01-04,49.12,49.23,47.09,47.21,154710,0
2008-01-07,47.62,48,46.13,47.05,184380,0
2008-01-08,47.8,47.8,45.84,46.16,183133,0
2008-01-09,45.96,47.25,45.31,47.18,151140,0
2008-01-10,46.82,47.22,45.76,46.02,137741,0
2008-01-11,45.57,45.92,43.83,43.95,181343,0
2008-01-14,43.88,44.47,41.33,41.6,298004,0
2008-01-15,40.55,41.82,40.06,41.3,306060,0
2008-01-16,41.24,41.24,38.65,39.05,359919,0
2008-01-17,39.34,39.34,37.21,37.52,273843,0
2008-01-18,37.5,38.18,36.65,36.77,152945,0
2008-01-22,35.98,37.34,34.99,35.88,241459,0
2008-01-23,35.11,36.66,33.83,36.59,161492,0
2008-01-24,36.77,38.06,35.65,35.8,183047,0
2008-01-25,36.58,36.65,34.93,35.44,221038,0
2008-01-28,35.31,35.45,34.57,35.15,116073,0
2008-01-29,35.48,35.73,34.35,35.13,134905,0
2008-01-30,35.14,38.89,34.73,36.71,467832,0
2008-01-31,36.85,37.92,36.45,36.9,183288,0
2008-02-01,36.97,37.86,36.42,37.75,162290,0
2008-02-04,37.85,37.89,37.06,37.37,158073,0
2008-02-05,36.54,36.97,35.4,35.71,101781,0
2008-02-06,36,36.75,35.07,35.12,97305,0
2008-02-07,35.05,36.98,35.05,36.36,148218,0
2008-02-08,36.24,36.97,35.75,36.33,230530,0
2008-02-11,36.36,37.23,35.84,36.54,134012,0
2008-02-12,36.8,37.78,36.8,37.5,214726,0
2008-02-13,37.5,38,37.41,38,226072,0
2008-02-14,37.93,38,37.16,37.46,210677,0
2008-02-15,37.26,37.97,36.57,37.41,163094,0
2008-02-19,38,38.35,37.5,37.75,182381,0
2008-02-20,37.64,38.97,37.18,37.55,137791,0
2008-02-21,38.47,38.47,36.12,36.35,211449,0
2008-02-22,36.33,37.41,35.75,37.41,88255,0
2008-02-25,37.35,38.21,36.9,37.95,89460,0
2008-02-26,38.19,41.27,38.03,39.95,265393,0
2008-02-27,39.7,40.79,39.12,39.84,97733,0
2008-02-28,40.76,41.5,39.38,40.16,174860,0
2008-02-29,40.14,40.44,38.7,40.04,202695,0
2008-03-03,39.99,40.32,37.37,38.13,190441,0
2008-03-04,37.75,38.47,36.24,37.49,205017,0
2008-03-05,37.75,39.44,37.75,39.33,175241,0
2008-03-06,39.19,39.47,36.88,36.88,97240,0
2008-03-07,36.52,37.26,35.83,36.64,99928,0
2008-03-10,36.7,36.7,35.05,35.08,132412,0
2008-03-11,36.12,36.98,35,36.65,191356,0
2008-03-12,36.7,36.74,35,35.02,166468,0
2008-03-13,34.15,36.79,33.27,36.65,308365,0
2008-03-14,37.02,37.02,34.68,34.79,149325,0
2008-03-17,33.56,33.92,32.08,32.7,208657,0
2008-03-18,33.52,34.11,33.13,34.03,171721,0
2008-03-19,33.69,34.99,32.65,32.69,294831,0
2008-03-20,33.03,34.44,32.7,33.68,360493,0
2008-03-24,33.46,34.73,33.46,33.95,208577,0
2008-03-25,34.48,35.78,34.31,35.57,168020,0
2008-03-26,35.6,35.78,34.9,35.76,221645,0
2008-03-27,35.65,38.47,35.65,38.2,379972,0
2008-03-28,38.49,38.49,36.2,37.31,530387,0
2008-03-31,37.02,37.02,34.55,35.02,296029,0
2008-04-01,35.03,36.44,35.03,35.81,148974,0
2008-04-02,35.55,37.08,35.33,37.06,353415,0
2008-04-03,36.8,37.6,36.38,36.47,219045,0
2008-04-04,36.4,37.32,36.3,36.99,252464,0
2008-04-07,37.29,37.29,35.78,36.07,225852,0
2008-04-08,38.28,44.91,38.11,43.98,1292546,0
2008-04-09,42.34,43.13,40.65,41.05,456538,0
2008-04-10,41,43.61,40.94,43.31,385340,0
2008-04-11,42.63,43.42,41.57,41.99,252112,0
2008-04-14,41.9,43.34,41.9,42.55,177172,0
2008-04-15,42.55,43.74,42.44,42.91,132016,0
2008-04-16,43.71,44.69,42.93,43.85,249885,0
2008-04-17,43.79,44.93,43.48,44.69,187493,0
2008-04-18,45.27,45.83,44,44.73,154921,0
2008-04-21,44.54,44.98,43.56,44.33,103469,0
2008-04-22,44.28,44.77,42.78,44.03,153452,0
2008-04-23,44.3,44.3,42.75,43.79,90547,0
2008-04-24,43.9,44.15,42.3,43.88,98044,0
2008-04-25,43.91,44.24,42.75,43.63,76852,0
2008-04-28,43.66,44.35,42.98,43.03,171920,0
2008-04-29,42.91,43.62,42.25,42.82,161078,0
2008-04-30,43.07,43.77,42.29,42.67,121146,0
2008-05-01,42.73,44.68,42.45,44.4,194613,0
2008-05-02,44.74,44.95,43.01,43.14,206261,0
2008-05-05,42.64,44.33,42.58,43.32,170147,0
2008-05-06,42.84,44.77,42.19,44.2,199144,0
2008-05-07,44.2,44.87,42.46,42.56,95100,0
2008-05-08,42.99,44.4,42.42,44.16,116044,0
2008-05-09,43.95,45.9,43.27,45.5,131981,0
2008-05-12,45.75,47.92,44.56,46.78,212131,0
2008-05-13,47.05,48.07,46.65,47.63,182562,0
2008-05-14,48.08,48.48,46.88,47.06,131090,0
2008-05-15,46.81,48.2,45.84,46.62,150301,0
2008-05-16,46.97,46.97,45.62,46.45,100055,0
2008-05-19,46.81,47.37,45.85,46.4,127327,0
2008-05-20,45.55,46.09,44.91,45.87,99514,0
2008-05-21,46.18,49.26,46.02,48.05,181053,0
2008-05-22,48.12,48.31,47.25,47.69,88392,0
2008-05-23,47.45,47.45,46.46,46.87,68515,0
2008-05-27,46.72,47.62,46.02,47.62,81259,0
2008-05-28,47.72,50.34,47.37,49.9,174323,0
2008-05-29,50.24,50.67,49.36,49.64,171644,0
2008-05-30,50.04,51.13,49.16,51.13,206811,0
2008-06-02,51.08,53.37,51,53.17,369718,0
2008-06-03,49.71,50,45.21,46.12,1252337,0
2008-06-04,46.45,47.25,45.26,46.45,381245,0
2008-06-05,46.45,49.75,46.45,49.36,544687,0
2008-06-06,48.38,49.27,47.66,48.02,222780,0
2008-06-09,48.82,49.9,47.57,48.62,228355,0
2008-06-10,48.34,49.12,47.6,48.21,288506,0
2008-06-11,48.24,49.11,47.9,47.99,301885,0
2008-06-12,48.28,48.95,47.26,47.46,134130,0
2008-06-13,47.91,48.12,45.94,47.01,213756,0
2008-06-16,47.02,48.25,46.6,48.08,134000,0
2008-06-17,48.42,49.67,48.11,49.3,195431,0
2008-06-18,48.96,49.25,47.03,48.69,224767,0
2008-06-19,48.74,49.99,47.45,49.84,212526,0
2008-06-20,49.73,50.41,48.28,50.2,470294,0
2008-06-23,50.71,51,49.37,49.93,150854,0
2008-06-24,49.66,49.75,48.24,48.28,114306,0
2008-06-25,48.14,49.64,48,48.46,192836,0
2008-06-26,48.26,48.26,45.98,46.08,218622,0
2008-06-27,46.16,47.25,45.51,46.23,949591,0
2008-06-30,45.93,46.2,43.55,43.79,297845,0
2008-07-01,43.14,44.85,43.06,44.37,270902,0
2008-07-02,44.86,44.99,41.32,41.78,252068,0
2008-07-03,41.71,41.87,40.07,41.64,75695,0
2008-07-07,41.8,41.8,39.24,39.58,144151,0
2008-07-08,39.57,42.84,38.79,42.42,285199,0
2008-07-09,41.62,42.2,40.74,40.76,241791,0
2008-07-10,40.79,42.68,40.79,42.29,143009,0
2008-07-11,41.37,42.5,40.51,41.69,131585,0
2008-07-14,42.37,43.72,41.45,43.22,180199,0
2008-07-15,42.82,43.31,41.48,41.85,249505,0
2008-07-16,42.1,42.66,41.23,42.64,167646,0
2008-07-17,42.23,45.93,42.12,45.36,251476,0
2008-07-18,45.42,46.5,43.7,44.03,139153,0
2008-07-21,44.37,47.75,44.16,46.87,379493,0
2008-07-22,46.72,50.36,46.38,48.68,342878,0
2008-07-23,48.3,48.84,46.35,46.61,167483,0
2008-07-24,45.78,47.9,45.78,45.98,162902,0
2008-07-25,46.53,47.53,45.92,47.22,139885,0
2008-07-28,47.22,47.22,45.39,45.81,89170,0
2008-07-29,46.11,46.46,45.7,46.18,110805,0
2008-07-30,46.26,47.19,45.98,47.06,159289,0
2008-07-31,46.5,46.63,45.5,45.67,92400,0
2008-08-01,45.83,45.87,44.61,45.57,104458,0
2008-08-04,45.03,45.18,43.03,43.09,135389,0
2008-08-05,43.88,45.38,42.76,45.22,165789,0
2008-08-06,45.47,46.25,44.19,46.19,78281,0
2008-08-07,45.76,46.21,44.08,45.07,65348,0
2008-08-08,44.54,47.3,44.38,46.96,96432,0
2008-08-11,46.01,48.17,45.67,47.64,138923,0
2008-08-12,47.88,47.88,46.73,46.96,156569,0
2008-08-13,47.32,49.99,46.53,49.81,195396,0
2008-08-14,49.2,50.49,48.68,50.27,114585,0
2008-08-15,50.79,50.79,48.77,49.93,151279,0
2008-08-18,49.97,50.28,48.55,48.99,155019,0
2008-08-19,48.52,48.52,47.59,48,206578,0
2008-08-20,47.26,49.13,45.53,47.29,290422,0
2008-08-21,47.15,48.48,45.51,47.73,106778,0
2008-08-22,48.12,49.22,46.86,48.77,128597,0
2008-08-25,48.9,49.06,46.06,46.88,235202,0
2008-08-26,46.81,48.85,46.05,48.85,229404,0
2008-08-27,49.11,49.11,47.36,48.06,239193,0
2008-08-28,54.4,55,51.78,54.25,788861,0
2008-08-29,54.84,55.74,54.2,54.88,322213,0
2008-09-02,55.79,58.26,54.14,58.06,847285,0
2008-09-03,58,58,53.22,53.64,475718,0
2008-09-04,54.24,54.74,51.65,52.05,302144,0
2008-09-05,51.55,52.03,46.67,47.03,644790,0
2008-09-08,47.95,48.5,44.62,44.97,449255,0
2008-09-09,44.89,44.89,40.23,40.23,430679,0
2008-09-10,40.83,41.76,39.77,41.21,278123,0
2008-09-11,40.26,42.24,39.34,41.67,281993,0
2008-09-12,40.99,41.93,40.57,40.8,248682,0
2008-09-15,39.03,39.83,38.08,38.28,176408,0
2008-09-16,38.9,39.6,38.01,39.16,278282,0
2008-09-17,38.29,38.49,35.14,36.1,347912,0
2008-09-18,37.07,37.84,34,37.78,387631,0
2008-09-19,39.14,42.6,37.88,39.1,507170,0
2008-09-22,37.56,40.38,37.46,38.32,227270,0
2008-09-23,38.28,40.34,36.5,36.62,181175,0
2008-09-24,37.08,38.2,36,36.11,181801,0
2008-09-25,36.05,37.19,36.05,36.6,123392,0
2008-09-26,36.1,36.85,35.06,35.96,187557,0
2008-09-29,35.34,35.7,32.01,32.66,623240,0
2008-09-30,33.08,35.5,32.76,35.43,305485,0
2008-10-01,34.68,35.48,33.21,33.94,164017,0
2008-10-02,33.86,34.68,31.28,31.4,171991,0
2008-10-03,31.83,33.38,30.27,30.36,248209,0
2008-10-06,29.8,30.58,26.76,28.44,250677,0
2008-10-07,28.83,30.02,25.06,25.12,210638,0
2008-10-08,24.8,24.8,20.93,22.42,473214,0
2008-10-09,22.89,23.5,20.01,20.14,368719,0
2008-10-10,19.66,20.99,16.54,18.32,729191,0
2008-10-13,19.37,22.46,19.37,22.03,379745,0
2008-10-14,23.33,31,22.6,24.53,555969,0
2008-10-15,24.09,25.19,22,22.07,397926,0
2008-10-16,21.93,24.75,21.47,24.39,371132,0
2008-10-17,23.29,25.69,21.93,23.5,324940,0
2008-10-20,23.79,26.5,23.29,26.34,376692,0
2008-10-21,25.19,26.5,25.19,25.57,353032,0
2008-10-22,24.93,24.93,22.5,23.05,381123,0
2008-10-23,23.27,24.05,20.35,20.69,386260,0
2008-10-24,19.13,21.59,17.97,20.7,350512,0
2008-10-27,20.04,20.72,19,19.64,237229,0
2008-10-28,20.13,21.68,19.29,21.43,402609,0
2008-10-29,21.54,24.62,21.44,23.64,234150,0
2008-10-30,24.36,25.57,23.76,25.06,213221,0
2008-10-31,24.9,26.89,23.94,26.28,169457,0
2008-11-03,26.26,26.97,24.72,25.82,212322,0
2008-11-04,26.73,27.8,26.19,27.04,253540,0
2008-11-05,26.77,26.88,24.19,24.28,198371,0
2008-11-06,23.98,24.94,22.82,23.07,241238,0
2008-11-07,23.1,24.2,22.75,23.46,201773,0
2008-11-10,24.08,24.35,22.91,23.39,209018,0
2008-11-11,22.56,23.56,21.92,22.4,183751,0
2008-11-12,21.51,21.51,16.9,17.01,511398,0
2008-11-13,17.15,18.59,15.4,18.36,385325,0
2008-11-14,17.91,18.75,16.88,17.07,249939,0
2008-11-17,16.89,18.12,16.5,17.41,243200,0
2008-11-18,17.43,18.48,16.66,17.51,322470,0
2008-11-19,17.45,18.41,15.93,16,224851,0
2008-11-20,15.78,16.15,14,14.17,288956,0
2008-11-21,14.51,17.04,14,16.79,426826,0
2008-11-24,16.99,19.88,16.51,19.37,420756,0
2008-11-25,19.5,19.92,17.62,18.15,423214,0
2008-11-26,17.73,21.37,17.52,21.35,266305,0
2008-11-28,21.45,23,20.85,22.58,117218,0
2008-12-01,21.76,22.31,17.8,18.16,414251,0
2008-12-02,18.75,19.28,17.86,18.97,280880,0
2008-12-03,18.17,18.52,17.04,17.81,381623,0
2008-12-04,16.43,17.17,12.8,13.1,739671,0
2008-12-05,12.88,13.1,10.36,12.12,977110,0
2008-12-08,12.61,15.6,12.55,15.34,565752,0
2008-12-09,15.08,16.39,14.13,15.56,431583,0
2008-12-10,15.68,16.57,15.5,16.15,403376,0
2008-12-11,15.65,17.17,15.55,16.5,554092,0
2008-12-12,16,17.42,15.41,17.23,293360,0
2008-12-15,17.22,17.88,15.89,16.43,183568,0
2008-12-16,16.77,18,16.46,17.92,243575,0
2008-12-17,17.6,18.1,17.32,17.91,325144,0
2008-12-18,17.93,19.06,17.56,18.23,336794,0
2008-12-19,18.75,18.86,17.14,17.32,491269,0
2008-12-22,17.22,17.91,16.66,17.68,338720,0
2008-12-23,17.77,18.91,17.2,18.53,230506,0
2008-12-24,18.54,19.08,18.12,18.86,55514,0
2008-12-26,18.98,19.77,18.43,19.6,78495,0
2008-12-29,19.8,21.58,19.8,20.66,325511,0
2008-12-30,20.65,22.09,19.96,22.07,647193,0
2008-12-31,21.86,24.37,21.85,24.01,274537,0
2009-01-02,23.57,24.06,22.24,23.14,404523,0
2009-01-05,23.3,24.05,22.29,23.43,224775,0
2009-01-06,23.43,24.31,23.07,24,201605,0
2009-01-07,23.55,23.69,22.33,22.94,237397,0
2009-01-08,21.79,22.38,21.18,22.15,324558,0
2009-01-09,22.26,22.63,21.02,21.18,408701,0
2009-01-12,21.1,21.14,19.38,19.98,302786,0
2009-01-13,18.98,20.29,18.41,20.1,395786,0
2009-01-14,19.7,20.22,18.8,19.15,312176,0
2009-01-15,19.12,19.9,17.87,19.66,215030,0
2009-01-16,19.97,20.71,19.68,20.29,301051,0
2009-01-20,19.81,20.19,17.96,18.16,326585,0
2009-01-21,18.42,20.21,17.77,20.06,221365,0
2009-01-22,19.53,19.76,18.14,18.47,290508,0
2009-01-23,17.89,20.26,17.89,19.76,233580,0
2009-01-26,19.97,21.5,19.75,20.16,113189,0
2009-01-27,18.2,19.55,18.14,18.7,311886,0
2009-01-28,18.85,19.33,17.79,18.02,472371,0
2009-01-29,17.67,17.99,16.88,16.9,227836,0
2009-01-30,17.09,17.45,15.43,15.78,415021,0
2009-02-02,15.69,17.65,15.26,17.38,468562,0
2009-02-03,17.53,18.47,17.21,18.18,323032,0
2009-02-04,18.39,19.6,17.81,18.79,263818,0
2009-02-05,18.55,19.54,18.2,19.05,230637,0
2009-02-06,18.98,20.75,18.84,20.58,322863,0
2009-02-09,20.44,20.71,19.86,20.18,224244,0
2009-02-10,20.06,20.52,18.34,18.59,184136,0
2009-02-11,18.67,19.1,18.13,18.48,175889,0
2009-02-12,18.12,18.86,17.46,18.32,216067,0
2009-02-13,18.25,19.09,18.08,18.57,123021,0
2009-02-17,18,18.38,17.5,17.53,306845,0
2009-02-18,17.87,18,16.56,16.72,203292,0
2009-02-19,17.09,17.94,16.98,17.15,228612,0
2009-02-20,16.72,17.39,16.5,16.9,215019,0
2009-02-23,17.5,18.71,16.4,16.43,288498,0
2009-02-24,16.77,18.1,16.4,17.61,174330,0
2009-02-25,17.35,17.37,15.76,16.13,251276,0
2009-02-26,16.39,17.23,16.09,16.48,123255,0
2009-02-27,16.04,16.6,15.8,16.27,250125,0
2009-03-02,15.76,16.17,14.75,14.82,295578,0
2009-03-03,15.03,16.2,15,15.48,251476,0
2009-03-04,15.84,17.11,15.49,16.35,222498,0
2009-03-05,16.06,16.3,14.92,15.09,164456,0
2009-03-06,15.27,15.75,14.76,15.24,132251,0
2009-03-09,14.81,14.95,14.13,14.3,325028,0
2009-03-10,14.79,16.21,14.21,16.18,239506,0
2009-03-11,16.57,16.92,16.01,16.56,172517,0
2009-03-12,16.5,18.66,16,18.52,211143,0
2009-03-13,18.61,19.36,18.1,18.52,104267,0
2009-03-16,18.71,19.36,18.27,18.81,239848,0
2009-03-17,18.85,20.87,18.83,20.85,199294,0
2009-03-18,20.73,21.09,19.59,20.62,289527,0
2009-03-19,20.95,21.76,20.31,21.16,220130,0
2009-03-20,21.45,21.65,19.44,19.8,203951,0
2009-03-23,20.5,22.35,20.23,22.33,222994,0
2009-03-24,21.84,22.29,21.43,21.51,146717,0
2009-03-25,21.83,22.65,20.3,21.3,257624,0
2009-03-26,21.42,21.75,21,21.65,294634,0
2009-03-27,20.51,21.09,19.13,19.43,370432,0
2009-03-30,18.23,18.23,15.69,16.58,831337,0
2009-03-31,17.08,18.13,16.07,16.07,596224,0
2009-04-01,16.05,17.39,16.05,16.85,652983,0
2009-04-02,17.35,18.13,16.88,17.51,318890,0
2009-04-03,17.4,18.12,17.32,17.82,199493,0
2009-04-06,17.4,17.83,16.99,17.76,164626,0
2009-04-07,17.26,17.76,16.87,16.94,195547,0
2009-04-08,17.07,17.71,16.86,17.31,225032,0
2009-04-09,18.02,19.55,18,19.37,357390,0
2009-04-13,18.93,19.11,18.22,18.73,164476,0
2009-04-14,18.38,19.2,18.26,18.43,149487,0
2009-04-15,18.26,19.35,18.26,19.14,154734,0
2009-04-16,19.5,20.34,19.17,20.16,173063,0
2009-04-17,20.27,21.13,19.76,20.84,232251,0
2009-04-20,20.32,20.32,19.21,19.25,257386,0
2009-04-21,18.99,21.59,18.99,21.42,266907,0
2009-04-22,20.95,22.25,20.35,21.37,241943,0
2009-04-23,21.46,21.85,20.35,20.95,204897,0
2009-04-24,21.18,23.43,20.88,22.9,283668,0
2009-04-27,22.24,23.06,20.9,21.48,313864,0
2009-04-28,21.06,22.05,21.06,21.63,243270,0
2009-04-29,21.83,22.91,21.41,22.43,262043,0
2009-04-30,22.77,23.25,21.65,21.66,203824,0
2009-05-01,21.69,22.66,21.62,22.18,164556,0
2009-05-04,22.63,23.67,22.57,23.59,258955,0
2009-05-05,23.46,23.74,21.86,22.81,188691,0
2009-05-06,23.2,23.34,21.96,22.79,118795,0
2009-05-07,23.25,23.25,21.91,22.29,161556,0
2009-05-08,22.71,23.8,22.47,23.59,102440,0
2009-05-11,22.74,22.89,20.54,21.11,317094,0
2009-05-12,21.19,21.48,19.9,20.14,235583,0
2009-05-13,19.77,19.9,18.84,19.07,238495,0
2009-05-14,19.1,19.58,18.36,18.65,262537,0
2009-05-15,18.73,19.27,18.61,19.08,195449,0
2009-05-18,19.26,20.75,19.26,20.64,172286,0
2009-05-19,20.78,21.15,20.05,20.92,160193,0
2009-05-20,21.03,21.73,20.4,20.45,180958,0
2009-05-21,20.23,20.99,19.6,20.25,233491,0
2009-05-22,20.49,20.88,20.11,20.18,65621,0
2009-05-26,19.87,21.8,19.8,21.79,144350,0
2009-05-27,21.52,22.23,20.86,20.93,130390,0
2009-05-28,21.22,21.54,20.2,20.81,170004,0
2009-05-29,20.89,21.42,20.58,21.38,203113,0
2009-06-01,19.49,23.41,19.49,22.66,221205,0
2009-06-02,20.77,22.5,20.38,21.37,667558,0
2009-06-03,21.2,22.29,21.06,21.99,394461,0
2009-06-04,22.06,22.83,21.82,22.62,350845,0
2009-06-05,22.83,22.83,21.79,22.08,311377,0
2009-06-08,21.71,22.08,21.14,21.74,169992,0
2009-06-09,21.71,22.47,21.48,22.01,167409,0
2009-06-10,22.27,22.87,21.81,22.56,215008,0
2009-06-11,22.75,23.44,22.4,22.84,117021,0
2009-06-12,22.51,22.73,21.63,22.18,197544,0
2009-06-15,21.8,22.19,21.45,21.8,177543,0
2009-06-16,21.81,22.39,21.01,21.19,193707,0
2009-06-17,21.27,21.43,20.57,21.06,129080,0
2009-06-18,20.9,21.34,20.5,20.82,120241,0
2009-06-19,21.23,21.6,20.64,21.07,176738,0
2009-06-22,20.84,20.84,19.46,19.63,119266,0
2009-06-23,19.8,19.88,19.29,19.72,164070,0
2009-06-24,19.91,21.04,19.54,20.36,146297,0
2009-06-25,20.26,21.03,20.14,20.84,205103,0
2009-06-26,20.56,21.02,20.15,20.56,540170,0
2009-06-29,20.57,21,20.01,20.13,473448,0
2009-06-30,20.09,20.6,19.93,20.45,170340,0
2009-07-01,20.69,20.95,20.26,20.57,136644,0
2009-07-02,20.18,20.73,19.91,20.35,177498,0
2009-07-06,20.18,20.37,19.27,19.54,144055,0
2009-07-07,19.61,19.87,18.35,18.43,129230,0
2009-07-08,18.6,18.9,17.81,18.32,245277,0
2009-07-09,18.55,18.68,18.24,18.26,119694,0
2009-07-10,18.04,18.44,17.53,18.13,130854,0
2009-07-13,18.17,18.78,17.79,18.7,94808,0
2009-07-14,18.72,19.03,18.29,18.56,112848,0
2009-07-15,18.94,19.49,18.94,19.34,184011,0
2009-07-16,19.13,20.33,19.13,20.12,235829,0
2009-07-17,20.2,20.42,19.5,20.29,126890,0
2009-07-20,20.4,20.91,20.21,20.89,114919,0
2009-07-21,21,21.61,20.88,21.54,163001,0
2009-07-22,21.37,22.24,21.36,21.87,146412,0
2009-07-23,21.79,22.68,21.3,22.55,136206,0
2009-07-24,22.22,23.3,21.95,23.15,168162,0
2009-07-27,23.03,23.37,22.55,22.83,144870,0
2009-07-28,22.53,23.47,22.51,23.41,142428,0
2009-07-29,23.17,23.18,22.56,22.61,168465,0
2009-07-30,23.05,23.99,22.63,23.52,160311,0
2009-07-31,23.31,24.14,22.49,23.73,182363,0
2009-08-03,23.92,24.59,23.12,24.26,239790,0
2009-08-04,23.81,24.99,23.32,24.93,246490,0
2009-08-05,24.85,24.96,23.52,23.9,241052,0
2009-08-06,24,24.15,23.27,23.48,126788,0
2009-08-07,24.01,24.45,23.01,24.17,108951,0
2009-08-10,23.83,24.68,23.82,24.39,105046,0
2009-08-11,24.28,24.6,23.33,23.56,52818,0
2009-08-12,23.52,24.54,23.37,24.16,80832,0
2009-08-13,24.28,24.48,23.43,23.97,82480,0
2009-08-14,23.85,24.44,22.79,23.28,63755,0
2009-08-17,22.48,22.56,21.69,22.43,89380,0
2009-08-18,22.54,23.53,22.54,23.36,92287,0
2009-08-19,22.87,24,22.66,23.82,113091,0
2009-08-20,23.81,24.44,23.52,24.14,103725,0
2009-08-21,24.55,25.71,24.21,25.33,242886,0
2009-08-24,25.48,26.27,25.48,25.74,140494,0
2009-08-25,26.01,26.65,25.69,26,129319,0
2009-08-26,26.04,27.1,25.86,26.97,175574,0
2009-08-27,27.1,27.27,26,26.95,100889,0
2009-08-28,27.34,27.73,26.43,26.86,61080,0
2009-08-31,26.58,27.09,25.54,25.8,101911,0
2009-09-01,25.63,26.62,25.32,25.57,165259,0
2009-09-02,25.4,26.12,25.14,25.38,139099,0
2009-09-03,27.27,28.36,26.22,28.18,309610,0
2009-09-04,28.06,28.63,27.83,28.55,194292,0
2009-09-08,28.98,30.41,28.3,30.22,265780,0
2009-09-09,30.05,31.12,29.95,30.94,152588,0
2009-09-10,30.29,32.26,30.25,31.88,270706,0
2009-09-11,31.96,33.36,31.63,33.15,342135,0
2009-09-14,32.48,33.62,32.13,32.85,90780,0
2009-09-15,32.84,33.64,32.03,33.38,219031,0
2009-09-16,33.43,34.51,32.96,34.13,187667,0
2009-09-17,34.22,35.14,33.53,34.24,121748,0
2009-09-18,34.28,35,34.08,34.6,170358,0
2009-09-21,34.11,34.54,33.5,33.82,84269,0
2009-09-22,34.07,34.55,33.73,33.94,94335,0
2009-09-23,33.92,33.92,32.97,33.03,149114,0
2009-09-24,33.13,33.13,31.15,31.56,157508,0
2009-09-25,31.35,31.57,30.59,30.81,146199,0
2009-09-28,30.94,31.42,29.41,30.99,325458,0
2009-09-29,31.02,32.03,30.96,31.59,817863,0
2009-09-30,31.29,32.42,31.12,32.05,225282,0
2009-10-01,31.65,32.05,30.17,30.18,99390,0
2009-10-02,29.62,30.58,29.55,29.63,109881,0
2009-10-05,29.74,30.91,29.74,30.78,157986,0
2009-10-06,31.15,32,30.17,31.22,97148,0
2009-10-07,31.13,31.26,30.5,30.72,81646,0
2009-10-08,30.94,31.77,30.9,31.33,103072,0
2009-10-09,31.23,31.63,30.97,31.55,77513,0
2009-10-12,31.6,31.76,30.73,31.13,48744,0
2009-10-13,30.98,31.31,30.4,30.48,147184,0
2009-10-14,30,30.6,29.6,29.91,185569,0
2009-10-15,29.69,29.69,27.85,27.98,317573,0
2009-10-16,27.75,27.95,26.83,27.89,454159,0
2009-10-19,27.95,28.99,27.58,28.28,144753,0
2009-10-20,28.28,28.55,27.7,28.48,142962,0
2009-10-21,28.3,29.3,27.83,27.95,157906,0
2009-10-22,27.84,28.86,27.31,28.76,185285,0
2009-10-23,28.74,28.74,27.1,27.65,167487,0
2009-10-26,27.55,28.43,26.34,26.48,120003,0
2009-10-27,26.47,27.58,26.38,26.96,141804,0
2009-10-28,26.66,27.25,25.41,25.74,142150,0
2009-10-29,26.05,27.01,25.88,26.74,123805,0
2009-10-30,26.38,26.61,25.66,25.9,140554,0
2009-11-02,26.27,26.39,24.75,25.61,82831,0
2009-11-03,25.25,27.15,25.21,26.85,129218,0
2009-11-04,27.14,27.48,26.12,26.18,83139,0
2009-11-05,26.44,28.29,26.44,27.89,130851,0
2009-11-06,27.4,28.65,27.4,27.96,116987,0
2009-11-09,28.27,28.67,27.96,28.3,107843,0
2009-11-10,28.05,28.42,27.2,27.66,101434,0
2009-11-11,28.1,28.25,27.52,27.83,97523,0
2009-11-12,27.84,28.24,26.6,26.69,57267,0
2009-11-13,26.74,27.79,26.52,27.51,56732,0
2009-11-16,27.9,29.89,27.81,29.1,125601,0
2009-11-17,28.86,29.78,28.79,29.06,72287,0
2009-11-18,28.94,29.25,28.13,28.19,37110,0
2009-11-19,28.04,28.04,26.26,26.65,147655,0
2009-11-20,26.31,26.75,25.92,26.39,119793,0
2009-11-23,26.76,27.2,26.7,26.88,71461,0
2009-11-24,26.99,27.07,26.4,26.74,60756,0
2009-11-25,26.84,27.28,26.57,26.99,97958,0
2009-11-27,25.99,26.56,25.91,26.15,79196,0
2009-11-30,26.02,26.06,25.32,26.02,114913,0
2009-12-01,26.27,26.72,26.05,26.16,143504,0
2009-12-02,26.01,26.98,25.63,26.06,253844,0
2009-12-03,26.27,26.49,25.81,25.84,216677,0
2009-12-04,26.66,26.66,25.2,26.11,289774,0
2009-12-07,27.04,27.33,26.38,27.17,458583,0
2009-12-08,26.99,27.35,26.36,26.8,133970,0
2009-12-09,26.77,27.17,26.47,26.84,116019,0
2009-12-10,26.87,27.14,26.75,26.8,126613,0
2009-12-11,26.92,27.26,26.57,27.09,80886,0
2009-12-14,27.41,27.42,26.87,27.07,105250,0
2009-12-15,27.04,27.81,26.97,26.99,196186,0
2009-12-16,27.19,27.89,27.05,27.38,137682,0
2009-12-17,27.15,27.3,26.19,26.83,193653,0
2009-12-18,27.16,27.45,26.32,26.63,231908,0
2009-12-21,26.96,27.32,26.73,26.96,100037,0
2009-12-22,26.94,27.28,26.88,27.23,58994,0
2009-12-23,27.36,28.29,27.12,28.14,94477,0
2009-12-24,28.2,29.21,28.2,29.1,53713,0
2009-12-28,29.1,29.25,28.49,28.63,134427,0
2009-12-29,28.8,29.81,28.53,29.58,145936,0
2009-12-30,29.33,29.99,28.98,28.98,492481,0
2009-12-31,29.05,29.24,28.47,28.71,110199,0
2010-01-04,29.06,29.09,28.52,28.79,90007,0
2010-01-05,28.82,28.82,27.34,27.39,204918,0
2010-01-06,27.21,27.34,26.89,27.13,265642,0
2010-01-07,27.06,27.28,26.66,27.15,91189,0
2010-01-08,27.07,27.6,27.07,27.2,81078,0
2010-01-11,27.37,27.57,26.79,27.52,137794,0
2010-01-12,27.18,27.56,27.01,27.37,66634,0
2010-01-13,27.43,28.2,27.29,28.12,92182,0
2010-01-14,28.09,28.79,27.68,28.3,78121,0
2010-01-15,28.44,28.44,27.31,27.65,98489,0
2010-01-19,27.81,28.32,27.54,28.06,59198,0
2010-01-20,27.68,27.7,27.1,27.63,151152,0
2010-01-21,27.75,28.05,27.08,27.08,99021,0
2010-01-22,27.1,27.42,25.92,26.02,83086,0
2010-01-25,26.24,27.14,25.9,26.84,121666,0
2010-01-26,26.76,26.77,26.28,26.55,82696,0
2010-01-27,26.27,26.5,25.63,26.07,83274,0
2010-01-28,26.21,26.3,24.72,25.31,125267,0
2010-01-29,25.51,26.1,25.19,25.33,91692,0
2010-02-01,25.47,25.6,25.09,25.44,52545,0
2010-02-02,25.4,25.49,25.01,25.22,68883,0
2010-02-03,25,25.72,24.83,25.26,70472,0
2010-02-04,24.95,25.29,23.05,23.81,225502,0
2010-02-05,23.81,25.63,23.81,25.56,259105,0
2010-02-08,25.46,25.9,25.16,25.57,177712,0
2010-02-09,25.84,26.35,25.67,25.94,76106,0
2010-02-10,25.82,25.88,25.33,25.45,58992,0
2010-02-11,25.32,25.9,25.25,25.78,53343,0
2010-02-12,25.35,26.17,25.32,26.17,67538,0
2010-02-16,26.35,26.62,26.2,26.58,39708,0
2010-02-17,26.59,26.92,26.26,26.65,64072,0
2010-02-18,26.59,27.45,26.59,27.44,67385,0
2010-02-19,27.42,28.14,27.08,27.79,75433,0
2010-02-22,27.87,28.13,27.7,27.78,43361,0
2010-02-23,27.8,28.19,27.22,27.35,56224,0
2010-02-24,27.48,27.91,27.16,27.62,29338,0
2010-02-25,27.07,27.67,26.75,27.65,50847,0
2010-02-26,27.59,27.77,27.13,27.58,68619,0
2010-03-01,27.78,29.53,27.52,29.47,130617,0
2010-03-02,29.44,30.05,29.18,29.94,225632,0
2010-03-03,30.01,30.73,29.75,30.11,119622,0
2010-03-04,30.11,30.52,29.57,29.66,69372,0
2010-03-05,29.88,30.21,29.6,29.87,67029,0
2010-03-08,29.95,30.38,28.58,28.9,101139,0
2010-03-09,28.66,29.18,28.58,29.07,62721,0
2010-03-10,28.96,29.77,28.96,29.27,58730,0
2010-03-11,29.07,29.76,28.93,29.71,45148,0
2010-03-12,29.74,29.81,29.06,29.63,36259,0
2010-03-15,29.66,29.86,28.87,29.15,91132,0
2010-03-16,29.15,29.48,28.68,29.14,61244,0
2010-03-17,29.13,29.39,28.84,28.9,36442,0
2010-03-18,28.76,28.79,27.94,28,93384,0
2010-03-19,27.96,28.98,26.79,26.91,213188,0
2010-03-22,26.8,27.89,26.51,27.83,136739,0
2010-03-23,27.9,28.64,27.73,28.56,83111,0
2010-03-24,28.34,28.58,27.92,27.97,73899,0
2010-03-25,28.09,28.58,27.51,27.56,94142,0
2010-03-26,27.61,28.36,27.61,27.96,60460,0
2010-03-29,28.14,28.57,27.96,28.17,89452,0
2010-03-30,29.08,29.55,27.5,27.7,292940,0
2010-03-31,27.7,27.8,26.66,26.71,140695,0
2010-04-01,26.77,26.77,24.53,25.21,548906,0
2010-04-05,25.26,25.94,24.84,25.74,138066,0
2010-04-06,25.5,26.57,25.5,26.35,165376,0
2010-04-07,26.15,26.73,25.87,26.54,136253,0
2010-04-08,26.34,27.29,25.81,27.12,127354,0
2010-04-09,27.09,27.34,26.61,26.94,84584,0
2010-04-12,26.88,27.23,26.87,27.16,128045,0
2010-04-13,27.02,27.24,26.78,26.88,172922,0
2010-04-14,26.99,27.52,26.61,27.5,139500,0
2010-04-15,27.58,28.44,27.5,28.3,201523,0
2010-04-16,28.28,28.28,26.8,27.48,227030,0
2010-04-19,27.26,27.65,26.84,27.53,86050,0
2010-04-20,27.61,28.13,27.4,28.01,113946,0
2010-04-21,27.97,28.11,27.78,28.08,45672,0
2010-04-22,27.71,28.16,27.21,28.16,94440,0
2010-04-23,28.08,28.69,27.93,28.64,33571,0
2010-04-26,28.99,28.99,28.1,28.23,104515,0
2010-04-27,28.07,28.53,27.76,28.03,92829,0
2010-04-28,28.23,28.52,27.91,28.26,60847,0
2010-04-29,28.51,28.93,28.4,28.79,70147,0
2010-04-30,28.76,28.91,27.36,27.36,86260,0
2010-05-03,27.47,28.3,27.34,28.11,65997,0
2010-05-04,27.56,27.56,26.54,26.87,100284,0
2010-05-05,26.54,26.87,25.95,26.36,75647,0
2010-05-06,26.26,26.65,24.05,25.4,92783,0
2010-05-07,25.25,25.39,24.2,24.35,127670,0
2010-05-10,25.45,26.15,25.34,26.12,99645,0
2010-05-11,25.62,26.8,25.51,26.48,70332,0
2010-05-12,26.5,27.44,26.01,27.17,96224,0
2010-05-13,26.96,27.13,26.26,26.35,89494,0
2010-05-14,26.01,26.01,24.89,25.18,160321,0
2010-05-17,25.27,25.63,24.53,25.53,184450,0
2010-05-18,25.8,26.55,25.15,25.19,121260,0
2010-05-19,24.97,25.37,24.41,24.86,148675,0
2010-05-20,24.06,24.51,23.32,23.58,175893,0
2010-05-21,23.04,24.55,22.97,24.01,204340,0
2010-05-24,23.78,24.01,23.36,23.56,138990,0
2010-05-25,23.21,24.14,23.16,23.66,217214,0
2010-05-26,23.76,24.59,23.63,23.84,143025,0
2010-05-27,24.48,24.92,23.74,24.51,161423,0
2010-05-28,24.52,25.33,24.08,25.01,185341,0
2010-06-01,24.88,25.01,23.74,23.74,167177,0
2010-06-02,27.32,27.76,26.04,26.56,385542,0
2010-06-03,26.51,27.68,26.1,27.27,225471,0
2010-06-04,26.31,27.38,25.23,25.34,185191,0
2010-06-07,25.42,26.05,24.97,25.72,284731,0
2010-06-08,25.73,26.24,24.81,25.43,299325,0
2010-06-09,25.67,26.15,24.87,25.04,147514,0
2010-06-10,25.36,26.17,25.14,26.11,128634,0
2010-06-11,25.66,26.44,25.66,26.18,102445,0
2010-06-14,26.56,26.92,25.67,25.7,103808,0
2010-06-15,25.93,26.92,25.71,26.83,151907,0
2010-06-16,26.53,27.16,25.98,26.66,113280,0
2010-06-17,26.81,27.29,26.46,26.92,97969,0
2010-06-18,27.13,27.3,26.67,27.01,148990,0
2010-06-21,27.54,27.65,25.96,26.13,88863,0
2010-06-22,26.16,26.8,25.19,25.3,86394,0
2010-06-23,25.17,25.46,24.48,25.11,102203,0
2010-06-24,24.88,24.93,24.27,24.38,86953,0
2010-06-25,24.46,25.11,24.25,24.96,159868,0
2010-06-28,25.13,25.7,24.6,25,113585,0
2010-06-29,24.45,24.57,23.57,23.92,195287,0
2010-06-30,23.85,24.44,23.79,24.27,171408,0
2010-07-01,24.19,24.59,23.29,23.64,186405,0
2010-07-02,23.79,23.97,23.49,23.64,115358,0
2010-07-06,24.17,24.43,23.08,23.22,109509,0
2010-07-07,23.4,23.93,23.01,23.85,106292,0
2010-07-08,24.1,24.19,23.35,23.99,85095,0
2010-07-09,23.87,24.38,23.73,24.32,80593,0
2010-07-12,24.14,24.44,23.35,23.39,143890,0
2010-07-13,23.76,24.84,23.72,24.76,102962,0
2010-07-14,24.66,25.3,24.28,24.87,133892,0
2010-07-15,24.98,25.11,24.43,24.92,243878,0
2010-07-16,24.62,24.77,24.04,24.11,248928,0
2010-07-19,24.17,24.53,23.91,24.53,115021,0
2010-07-20,24.23,25.1,24.07,25.05,83879,0
2010-07-21,25.12,25.53,24.36,24.65,123052,0
2010-07-22,25.18,26.11,24.96,26.01,85693,0
2010-07-23,25.78,26.84,25.73,26.77,100814,0
2010-07-26,26.88,27.41,26.68,27.3,88103,0
2010-07-27,27.55,27.65,25.92,26.29,139001,0
2010-07-28,26.29,26.63,25.55,25.6,91064,0
2010-07-29,25.87,25.99,25.17,25.59,55147,0
2010-07-30,25.17,26.23,25.03,25.21,137634,0
2010-08-02,25.75,26.41,25.64,25.98,71372,0
2010-08-03,25.81,26.19,25.22,25.83,69873,0
2010-08-04,26,26.51,25.83,26.1,47091,0
2010-08-05,25.9,26.16,25.48,25.52,63038,0
2010-08-06,25.06,25.61,24.62,25.01,58246,0
2010-08-09,25.15,25.49,24.71,25.36,88474,0
2010-08-10,24.9,25.49,24.67,24.92,74140,0
2010-08-11,24.31,24.49,23.9,24.26,215551,0
2010-08-12,23.63,24.92,23.5,24.76,217990,0
2010-08-13,24.57,25.23,24.57,24.72,105402,0
2010-08-16,24.63,25.76,24.53,25.5,64734,0
2010-08-17,25.74,26.47,25.4,26.15,103551,0
2010-08-18,26.03,26.27,25.53,25.66,48508,0
2010-08-19,25.44,25.44,24.47,24.54,131844,0
2010-08-20,24.4,24.57,24.18,24.5,118832,0
2010-08-23,24.68,25.1,24.37,24.48,124007,0
2010-08-24,24.13,25.17,24.13,24.67,72636,0
2010-08-25,24.48,25.31,24.48,25.1,73143,0
2010-08-26,25.17,25.85,24.72,24.75,121392,0
2010-08-27,25.14,25.4,24.6,25.32,144048,0
2010-08-30,25.13,25.66,24.83,24.85,79539,0
2010-08-31,24.75,25.22,24.62,24.79,168097,0
2010-09-01,25.22,25.85,24.84,25.42,130553,0
2010-09-02,26.2,26.43,24.49,24.77,191787,0
2010-09-03,25.29,25.96,24.68,25.19,153871,0
2010-09-07,25.13,25.13,24.53,24.77,224149,0
2010-09-08,24.73,25,23.93,24.01,129964,0
2010-09-09,24.2,24.2,23.67,23.85,159334,0
2010-09-10,23.99,24.19,23.78,23.97,105500,0
2010-09-13,24.25,24.65,24.06,24.48,92344,0
2010-09-14,24.46,24.61,24.1,24.33,74517,0
2010-09-15,24.27,24.37,23.75,24.2,66258,0
2010-09-16,24.15,24.42,24.08,24.37,81175,0
2010-09-17,24.58,24.71,23.89,24.51,89243,0
2010-09-20,24.51,25.08,24.1,24.73,284845,0
2010-09-21,24.77,25.22,24.77,24.85,92583,0
2010-09-22,24.83,25.31,24.65,24.82,99833,0
2010-09-23,24.5,25,24.43,24.84,94361,0
2010-09-24,25.15,26.02,25.15,26.02,68096,0
2010-09-27,26.02,26.26,25.82,26.07,81637,0
2010-09-28,26.08,26.32,25.49,26.22,102436,0
2010-09-29,26.03,26.24,25.84,26.05,81092,0
2010-09-30,26.33,26.5,25.75,25.89,92565,0
2010-10-01,26.23,26.41,25.49,26.31,39343,0
2010-10-04,26.19,26.35,25.41,25.62,70622,0
2010-10-05,25.86,26.74,25.68,26.6,72645,0
2010-10-06,26.51,27.12,26.49,26.71,45348,0
2010-10-07,26.99,26.99,26.11,26.33,54549,0
2010-10-08,26.34,27.24,26.23,27.03,60335,0
2010-10-11,27,27.78,27,27.51,51475,0
2010-10-12,27.51,27.85,26.91,27.62,50403,0
2010-10-13,27.72,29.38,27.52,29.05,168726,0
2010-10-14,28.95,29.2,27.76,28.11,121313,0
2010-10-15,28.48,28.48,27.81,28.17,107272,0
2010-10-18,28.22,28.49,28,28.37,54553,0
2010-10-19,27.82,28.23,27,27.17,74651,0
2010-10-20,27.37,28.5,27.12,28.39,91900,0
2010-10-21,28.49,28.92,27.67,28.03,76352,0
2010-10-22,28.18,28.36,27.83,28.14,40544,0
2010-10-25,28.39,28.9,28.23,28.33,47367,0
2010-10-26,28.09,29.21,27.81,28.62,65378,0
2010-10-27,28.34,28.62,27.52,28,73201,0
2010-10-28,28.28,28.48,27.91,28.11,45391,0
2010-10-29,28,28.16,27.66,27.94,37280,0
2010-11-01,28.16,28.49,28.02,28.36,69490,0
2010-11-02,28.42,29.32,28.4,29.29,81140,0
2010-11-03,29.29,29.29,28.37,28.85,51842,0
2010-11-04,29.34,30.26,28.89,29.79,72271,0
2010-11-05,29.76,30,29.44,29.72,48931,0
2010-11-08,29.46,30.24,29.16,29.9,85397,0
2010-11-09,30.06,30.06,29.26,29.56,65166,0
2010-11-10,29.47,30.1,29.3,29.99,60084,0
2010-11-11,29.54,30.56,29.54,30.4,85422,0
2010-11-12,30.01,30.39,29.9,30.07,61983,0
2010-11-15,30.4,30.55,29.51,30.12,48334,0
2010-11-16,29.73,29.74,27.82,28.24,116320,0
2010-11-17,28.37,28.81,27.97,28.59,64654,0
2010-11-18,29,31.25,28.91,30.9,140429,0
2010-11-19,30.78,32.12,30.57,31.99,103758,0
2010-11-22,31.92,32.71,31.49,32.43,93263,0
2010-11-23,32.14,32.4,31.82,32.37,79250,0
2010-11-24,32.67,33.37,32.67,33,85973,0
2010-11-26,32.61,33.57,32.3,33.52,51749,0
2010-11-29,33.15,33.54,32.16,33.36,51159,0
2010-11-30,32.85,33.24,32.53,32.97,137328,0
2010-12-01,33.71,33.96,33.19,33.26,92914,0
2010-12-02,33.25,33.46,33,33.23,77486,0
2010-12-03,32.92,33.59,32.92,33.48,86064,0
2010-12-06,33.55,33.95,33.42,33.76,121019,0
2010-12-07,34.54,36.92,34.38,34.56,251029,0
2010-12-08,34.13,34.26,33.34,33.9,190259,0
2010-12-09,34.05,34.39,33.22,33.52,135957,0
2010-12-10,33.66,34.3,33.45,34.17,97936,0
2010-12-13,34.49,34.8,34.18,34.19,116583,0
2010-12-14,34.4,35.46,33.99,35.11,132769,0
2010-12-15,35.09,35.99,35.09,35.74,111885,0
2010-12-16,35.7,35.7,35.04,35.25,71268,0
2010-12-17,35.38,35.58,34.82,35.23,96943,0
2010-12-20,35.2,35.42,34.98,35.11,57530,0
2010-12-21,35.17,35.21,34.5,34.84,91679,0
2010-12-22,34.86,35.12,34.66,34.82,32399,0
2010-12-23,34.82,35.38,34.82,35.27,59000,0
2010-12-27,35.06,35.74,34.75,35.29,82283,0
2010-12-28,35.26,35.71,34.52,34.57,84597,0
2010-12-29,34.51,34.91,34.17,34.37,77889,0
2010-12-30,34.22,35.23,34.22,34.43,284046,0
2010-12-31,34.48,34.85,34.29,34.42,61049,0
2011-01-03,34.9,35.85,34.42,35.25,78438,0
2011-01-04,35.47,35.47,33.47,33.8,87965,0
2011-01-05,33.87,34.27,33.59,33.76,53004,0
2011-01-06,33.72,33.94,33.18,33.46,51634,0
2011-01-07,33.66,33.78,32.19,32.94,60038,0
2011-01-10,32.74,33.01,32.16,32.92,42026,0
2011-01-11,33.2,33.26,32.18,32.65,78697,0
2011-01-12,33.02,33.02,31.95,32.43,146612,0
2011-01-13,32.32,32.89,32.21,32.5,69285,0
2011-01-14,32.34,32.5,31.97,32.23,78477,0
2011-01-18,32.24,32.92,32.13,32.62,68137,0
2011-01-19,32.54,33.03,31.61,31.76,67555,0
2011-01-20,31.52,31.85,31.01,31.18,64863,0
2011-01-21,31.35,31.92,30.71,30.73,97147,0
2011-01-24,30.57,31.94,30.39,31.87,103508,0
2011-01-25,31.77,32.11,30.88,31.78,83310,0
2011-01-26,31.84,33.09,30.83,33.08,112976,0
2011-01-27,32.92,33.11,32.12,32.31,47921,0
2011-01-28,32.24,32.96,31.36,31.42,129896,0
2011-01-31,31.66,32.07,31.25,31.58,55476,0
2011-02-01,32.17,33.71,31.87,33.1,60892,0
2011-02-02,32.94,33.4,32.24,32.41,34530,0
2011-02-03,32.33,32.33,31.34,31.69,45623,0
2011-02-04,31.8,32.11,31.65,31.95,48878,0
2011-02-07,32,32.84,32,32.48,54935,0
2011-02-08,32.54,32.71,32.11,32.43,47147,0
2011-02-09,32.21,32.69,32.2,32.37,50463,0
2011-02-10,32.04,32.73,32.01,32.32,41763,0
2011-02-11,32.11,32.47,32.1,32.35,44793,0
2011-02-14,32.27,33.02,32.14,32.66,43174,0
2011-02-15,32.53,32.6,32.04,32.13,31601,0
2011-02-16,32.28,32.52,32.13,32.44,37732,0
2011-02-18,32.65,32.65,32,32.08,52922,0
2011-02-22,31.81,32.54,31.81,32.03,168418,0
2011-02-23,31.95,32.36,31.77,32,133243,0
2011-02-24,32.03,32.5,31.97,32.27,83339,0
2011-02-25,32.56,33.14,32.32,33.14,68102,0
2011-02-28,33.53,33.79,32.79,33.37,86989,0
2011-03-01,33.54,33.72,32.28,32.5,102850,0
2011-03-02,32.48,32.52,32,32.12,76774,0
2011-03-03,32.65,33.1,32.45,33.02,67411,0
2011-03-04,32.96,33.47,32.92,33.37,56634,0
2011-03-07,33.28,33.51,32.51,32.84,107192,0
2011-03-08,33.04,33.57,32.73,33.03,39930,0
2011-03-09,32.95,33.39,32.95,33.05,52165,0
2011-03-10,33.54,33.54,32.42,32.85,130792,0
2011-03-11,32.85,33.1,32.55,33.01,58762,0
2011-03-14,32.51,33.14,32.51,33.02,60985,0
2011-03-15,32.85,32.98,31.71,31.99,116478,0
2011-03-16,31.8,31.92,30.8,30.95,94839,0
2011-03-17,31.58,31.58,30.79,30.98,58891,0
2011-03-18,31.19,31.19,30.56,31.11,134320,0
2011-03-21,31.62,32.73,31.42,32.73,58266,0
2011-03-22,32.42,32.78,32.42,32.68,33963,0
2011-03-23,32.54,32.86,32.29,32.58,65486,0
2011-03-24,32.89,33.15,32.51,33,50421,0
2011-03-25,33.1,33.82,32.89,32.91,43442,0
2011-03-28,33.14,33.21,32.66,32.69,60934,0
2011-03-29,33.62,34.49,32.85,34.44,155333,0
2011-03-30,34.43,34.8,34.23,34.5,264598,0
2011-03-31,34.42,34.64,34.37,34.5,87721,0
2011-04-01,34.59,35.08,34.59,34.9,37015,0
2011-04-04,35.02,35.37,34.95,35.14,48191,0
2011-04-05,36.81,38,34.89,34.98,279212,0
2011-04-06,35.02,35.38,32.86,33.44,150366,0
2011-04-07,33.26,33.26,31.55,31.55,162626,0
2011-04-08,31.74,31.75,31.05,31.1,94229,0
2011-04-11,30.75,31.19,29.81,30.05,264725,0
2011-04-12,29.98,30.15,29.09,29.16,138390,0
2011-04-13,29.25,29.3,28.46,28.79,110310,0
2011-04-14,28.6,30.48,28.49,30.09,251795,0
2011-04-15,29.99,30.26,29.8,30.17,104687,0
2011-04-18,29.6,29.82,29.01,29.56,169442,0
2011-04-19,29.63,29.79,29.11,29.17,91260,0
2011-04-20,29.7,29.83,29.46,29.77,72464,0
2011-04-21,30.36,30.37,29.82,30.31,71318,0
2011-04-25,30.32,30.32,29.43,29.73,69539,0
2011-04-26,29.81,30.51,29.81,30.21,88817,0
2011-04-27,30.17,30.24,29.21,29.49,70853,0
2011-04-28,29.45,29.54,29.2,29.45,49484,0
2011-04-29,29.5,30,29.34,29.76,54118,0
2011-05-02,29.66,29.97,28.47,28.56,108196,0
2011-05-03,28.56,29.05,27.96,28.26,72097,0
2011-05-04,28.2,28.99,27.41,27.81,118848,0
2011-05-05,27.31,28.36,27.01,28,167107,0
2011-05-06,28.42,28.75,27.94,28.02,61630,0
2011-05-09,28.05,29.2,28.03,29.07,60126,0
2011-05-10,29,29.83,29,29.75,93949,0
2011-05-11,29.61,29.61,28.55,28.6,60657,0
2011-05-12,28.48,28.5,27.89,28.44,146317,0
2011-05-13,28.89,28.89,28.02,28.07,81896,0
2011-05-16,27.91,29.09,27.64,28.55,234092,0
2011-05-17,28.47,28.85,28.12,28.45,152816,0
2011-05-18,28.61,28.78,28.45,28.74,88926,0
2011-05-19,28.92,29.43,28.58,28.67,139683,0
2011-05-20,29.16,29.16,28.49,28.54,76143,0
2011-05-23,28.14,28.6,27.91,28.01,86665,0
2011-05-24,28.17,28.62,28.17,28.45,122026,0
2011-05-25,28.31,29.02,28.24,28.82,48079,0
2011-05-26,28.62,29,28.38,28.9,103083,0
2011-05-27,29.12,29.64,28.93,29.17,43292,0
2011-05-31,29.51,29.67,29.24,29.57,149805,0
2011-06-01,29.43,29.64,28.54,28.63,156366,0
2011-06-02,28.9,28.9,28.49,28.6,46148,0
2011-06-03,28.29,28.4,27.7,27.74,73204,0
2011-06-06,27.84,28.4,27.38,27.46,123942,0
2011-06-07,27.8,28.06,27.4,27.41,62716,0
2011-06-08,29.91,32.14,29.53,30.2,486942,0
2011-06-09,30.2,30.2,27.69,28.71,298239,0
2011-06-10,28.72,28.98,27.89,28.05,119623,0
2011-06-13,28.38,28.66,27.34,27.49,125915,0
2011-06-14,27.91,28.47,27.71,28.12,172639,0
2011-06-15,27.9,28.33,27.35,27.49,77210,0
2011-06-16,27.41,27.72,26.78,27.4,137358,0
2011-06-17,27.56,28.37,27.15,27.48,207214,0
2011-06-20,27.35,28.08,27.29,27.82,146904,0
2011-06-21,27.68,28.7,27.68,28.61,184428,0
2011-06-22,28.52,29.24,28.42,28.78,154880,0
2011-06-23,28.44,29.19,28.04,29.14,83200,0
2011-06-24,29.27,29.36,28.46,28.53,163422,0
2011-06-27,28.53,28.91,28.24,28.78,60028,0
2011-06-28,29.08,29.97,29.02,29.33,177600,0
2011-06-29,29.3,29.56,28.88,29.5,265775,0
2011-06-30,29.55,30.54,29.26,30.34,142960,0
2011-07-01,30.48,31.11,30.09,30.8,95366,0
2011-07-05,30.79,31.17,30.55,30.88,83390,0
2011-07-06,30.89,31.53,30.84,31.37,59656,0
2011-07-07,31.5,32.43,31.48,32.26,104272,0
2011-07-08,31.88,32.05,31.01,32.02,93877,0
2011-07-11,31.55,31.55,30.53,30.62,143114,0
2011-07-12,30.5,30.52,30.02,30.17,93355,0
2011-07-13,30.36,30.68,29.88,30.2,114586,0
2011-07-14,30.32,30.68,29.26,29.57,54496,0
2011-07-15,29.63,29.98,29.26,29.82,80550,0
2011-07-18,29.74,29.86,29.42,29.62,76250,0
2011-07-19,29.93,30.49,29.86,30.4,54744,0
2011-07-20,30.78,30.78,29.76,30.24,38796,0
2011-07-21,30.4,30.89,30.2,30.77,66149,0
2011-07-22,30.77,30.77,30.22,30.5,44080,0
2011-07-25,29.92,30.45,29.56,30.4,174320,0
2011-07-26,30.29,30.47,29.9,30.23,77626,0
2011-07-27,30,30.12,29.62,29.7,160114,0
2011-07-28,29.67,29.89,29.13,29.22,60420,0
2011-07-29,28.91,29.58,28.59,29.31,90839,0
2011-08-01,29.78,30.2,28.44,28.82,85601,0
2011-08-02,28.53,28.89,26.88,26.9,122676,0
2011-08-03,26.52,27.19,25.58,27.12,148959,0
2011-08-04,26.78,27.58,25.24,25.33,147412,0
2011-08-05,25.77,25.77,24.15,24.99,124557,0
2011-08-08,24.56,25.17,24.15,24.18,260988,0
2011-08-09,24.87,26.69,24.26,26.54,260495,0
2011-08-10,25,25.86,24.68,24.75,156880,0
2011-08-11,25.22,26.45,24.93,25.97,160869,0
2011-08-12,26.17,26.44,25.58,25.98,63555,0
2011-08-15,26.2,26.72,26.06,26.5,42288,0
2011-08-16,26.25,26.48,25.84,26.29,84491,0
2011-08-17,26.2,26.85,26.03,26.34,54289,0
2011-08-18,25.09,26.37,25.09,25.81,226657,0
2011-08-19,25.2,25.94,24.24,25.57,183456,0
2011-08-22,26.25,26.25,25.08,25.54,78780,0
2011-08-23,25.65,26.84,25.53,26.67,90839,0
2011-08-24,26.53,27.45,26.23,26.96,80266,0
2011-08-25,26.66,27.19,25.71,25.83,96234,0
2011-08-26,25.58,26.9,25.41,26.87,70709,0
2011-08-29,27.17,28.24,27.16,28.23,124025,0
2011-08-30,27.97,28.54,27.4,28.36,79724,0
2011-08-31,28.52,28.55,27.64,28.07,82977,0
2011-09-01,28.07,28.5,26.64,26.85,82849,0
2011-09-02,26.65,26.65,25.47,25.61,57458,0
2011-09-06,24.76,25.85,24.55,25.75,185903,0
2011-09-07,26.01,26.89,25.58,26.24,223449,0
2011-09-08,25.57,25.96,24.14,24.88,294920,0
2011-09-09,24.57,25.45,24.33,25.12,262513,0
2011-09-12,24.62,24.95,24.11,24.5,173842,0
2011-09-13,24.57,24.99,24.19,24.61,106307,0
2011-09-14,24.91,24.91,24.15,24.49,218509,0
2011-09-15,24.68,24.84,24.2,24.37,103471,0
2011-09-16,24.82,24.82,23.9,24.02,236922,0
2011-09-19,23.56,24,22.96,23.63,147992,0
2011-09-20,24.15,24.15,22.8,22.81,134298,0
2011-09-21,22.7,23.09,21.74,21.76,266036,0
2011-09-22,20.57,21.71,20.54,21.36,279855,0
2011-09-23,21.12,21.42,21.05,21.35,336569,0
2011-09-26,21.61,22.12,21.16,21.81,235674,0
2011-09-27,22.38,23.33,22,22.75,247621,0
2011-09-28,22.81,23.28,22.49,23.19,433818,0
2011-09-29,23.88,24.37,23,23.8,576683,0
2011-09-30,23.11,23.63,22.57,23.1,192838,0
2011-10-03,22.53,23.29,22.23,22.34,371684,0
2011-10-04,22.01,22.96,21.46,22.95,270455,0
2011-10-05,22.82,22.82,22.08,22.49,161959,0
2011-10-06,22.48,23.31,22.03,23.28,212119,0
2011-10-07,23.02,23.89,22.73,23.09,129813,0
2011-10-10,23.58,24.29,23.5,24.2,113774,0
2011-10-11,23.92,24.52,23.92,24.42,120804,0
2011-10-12,24.65,25.1,24.58,24.74,114084,0
2011-10-13,24.74,24.94,24.2,24.84,76773,0
2011-10-14,25.09,25.54,24.79,25.51,57546,0
2011-10-17,25.28,25.28,23.34,23.45,129640,0
2011-10-18,23.54,24.39,23.14,24.21,144737,0
2011-10-19,24.23,24.39,23.22,23.49,69553,0
2011-10-20,23.82,23.82,22.57,23.45,134957,0
2011-10-21,23.87,24.41,23.55,24.06,132784,0
2011-10-24,24.22,25.26,24.22,25.07,71282,0
2011-10-25,24.46,25.38,23.99,24.06,88156,0
2011-10-26,24.54,24.99,23.58,24.78,68780,0
2011-10-27,25.22,26.94,25.1,26.81,143050,0
2011-10-28,26.79,27.4,26.33,26.45,87585,0
2011-10-31,25.97,25.97,25.18,25.19,50627,0
2011-11-01,24.08,24.98,24.07,24.35,94973,0
2011-11-02,24.67,25.01,24.32,24.81,87477,0
2011-11-03,25.13,25.44,24.44,25.41,74856,0
2011-11-04,24.94,25.18,24.4,24.7,67718,0
2011-11-07,24.66,24.99,23.88,24.72,73410,0
2011-11-08,24.95,25.21,24.05,24.66,170648,0
2011-11-09,23.99,24.17,23,23.12,99196,0
2011-11-10,23.89,23.89,22.95,23.3,86821,0
2011-11-11,23.63,24.05,23.44,23.91,74254,0
2011-11-14,23.75,24.07,22.98,23.23,59571,0
2011-11-15,23.34,24,22.79,23.72,75221,0
2011-11-16,23.45,24.11,23.29,23.33,46031,0
2011-11-17,23.12,23.34,22.88,23.13,108677,0
2011-11-18,23.04,23.24,22.75,23.02,103626,0
2011-11-21,22.53,23.05,22.34,22.38,84725,0
2011-11-22,22.49,22.75,22.01,22.34,121344,0
2011-11-23,22.19,22.2,21.71,22,118926,0
2011-11-25,21.9,22.05,21.32,21.51,45319,0
2011-11-28,22.22,23.04,22.18,22.92,203378,0
2011-11-29,22.97,23.13,22.6,23.01,108140,0
2011-11-30,24.03,25.04,23.79,25.02,255048,0
2011-12-01,24.66,24.91,24.11,24.13,103178,0
2011-12-02,24.42,24.65,23.89,23.94,107430,0
2011-12-05,24.35,24.59,23.68,24.19,72559,0
2011-12-06,24.38,24.38,23.81,24.14,103409,0
2011-12-07,23.98,24.77,23.62,24.63,95449,0
2011-12-08,23.02,24.46,23.02,23.36,184821,0
2011-12-09,23.46,23.67,23.06,23.45,87348,0
2011-12-12,23.02,23.21,22.49,23.15,144627,0
2011-12-13,23.08,23.55,22.45,22.66,120151,0
2011-12-14,22.44,22.72,22.23,22.3,429791,0
2011-12-15,22.94,22.94,22.07,22.2,181789,0
2011-12-16,22.45,23.18,22.18,23.18,356363,0
2011-12-19,23.37,23.83,22.57,22.76,282253,0
2011-12-20,22.97,24.18,22.97,23.78,118083,0
2011-12-21,23.86,24.38,23.34,24.24,96837,0
2011-12-22,24.42,25.11,24.21,24.84,114716,0
2011-12-23,24.86,24.86,24.43,24.55,71303,0
2011-12-27,24.25,24.81,24.12,24.69,65804,0
2011-12-28,24.55,24.57,24.16,24.21,241930,0
2011-12-29,24.32,24.55,24.12,24.25,335145,0
2011-12-30,24.19,24.73,24.14,24.2,105856,0
2012-01-03,24.19,25.4,24.19,25.11,144035,0
2012-01-04,24.89,25.27,24.63,24.98,65391,0
2012-01-05,24.85,25.04,24.32,24.81,83252,0
2012-01-06,24.69,24.95,24.49,24.52,93016,0
2012-01-09,24.69,24.69,23.78,23.96,183846,0
2012-01-10,24.22,24.55,24.22,24.44,134745,0
2012-01-11,24.35,24.61,24.28,24.5,100730,0
2012-01-12,24.6,24.82,24.15,24.75,95903,0
2012-01-13,24.43,24.55,23.91,24.12,116187,0
2012-01-17,24.36,24.4,24.04,24.06,75908,0
2012-01-18,23.97,24.56,23.87,24.54,77311,0
2012-01-19,24.59,24.98,24.29,24.64,38515,0
2012-01-20,24.68,24.91,24.1,24.71,44412,0
2012-01-23,24.66,24.92,24.06,24.11,46733,0
2012-01-24,24.08,24.13,23.7,23.86,62722,0
2012-01-25,23.68,24.17,23.47,24.09,75772,0
2012-01-26,24.08,24.14,23.6,23.79,63073,0
2012-01-27,23.81,23.93,23.63,23.84,78026,0
2012-01-30,23.62,23.73,23.33,23.48,74829,0
2012-01-31,23.49,23.71,22.88,23.24,46779,0
2012-02-01,23.29,24.42,23.25,24.32,166335,0
2012-02-02,24.17,24.58,24.15,24.42,67817,0
2012-02-03,24.87,25.63,24.63,25.5,113245,0
2012-02-06,25.46,25.6,25.16,25.31,61388,0
2012-02-07,25.25,25.47,25.2,25.37,73473,0
2012-02-08,25.49,25.66,25.17,25.54,64643,0
2012-02-09,25.59,25.77,25.35,25.7,57975,0
2012-02-10,25.37,25.45,25.02,25.26,45976,0
2012-02-13,25.58,25.72,25.23,25.68,46217,0
2012-02-14,25.34,25.49,24.97,25.3,52995,0
2012-02-15,25.42,25.69,25.24,25.36,93573,0
2012-02-16,25.4,26.12,25.21,26.08,71473,0
2012-02-17,26.23,26.45,26.02,26.31,44536,0
2012-02-21,26.22,26.67,26.07,26.21,42755,0
2012-02-22,26.09,26.09,25.14,25.98,79421,0
2012-02-23,25.99,26.75,25.93,26.7,48281,0
2012-02-24,26.64,26.75,25.3,25.32,96638,0
2012-02-27,24.92,26.8,24.44,26.69,181957,0
2012-02-28,26.66,26.68,25.27,25.35,161175,0
2012-02-29,25.48,25.69,24.1,24.19,847543,0
2012-03-01,24.76,24.77,23.92,24.05,208638,0
2012-03-02,23.9,24.03,23.06,23.19,190254,0
2012-03-05,23.15,23.42,22.57,23.29,153431,0
2012-03-06,23.11,23.15,22.66,23,139083,0
2012-03-07,23.15,23.28,22.94,23.05,39497,0
2012-03-08,23.28,23.29,22.94,23.16,80910,0
2012-03-09,23.29,24.19,23.21,23.75,108754,0
2012-03-12,23.81,24.08,23.58,23.73,57470,0
2012-03-13,24.01,24.43,23.73,24.38,102133,0
2012-03-14,24.34,24.5,23.58,23.63,141093,0
2012-03-15,23.69,23.69,23.19,23.42,125943,0
2012-03-16,23.42,23.85,23.19,23.32,292896,0
2012-03-19,23.3,23.69,23.05,23.36,106589,0
2012-03-20,23.31,23.46,22.75,22.78,84444,0
2012-03-21,22.84,22.98,22.64,22.75,123236,0
2012-03-22,22.4,22.68,22.11,22.43,139335,0
2012-03-23,20.59,22.05,19.75,21.96,1122787,0
2012-03-26,21.9,22.31,21.09,21.32,348603,0
2012-03-27,21.33,21.81,21.31,21.71,224346,0
2012-03-28,21.79,21.93,21.47,21.59,168122,0
2012-03-29,21.46,21.68,21.36,21.62,127264,0
2012-03-30,21.75,22.69,21.605,22.25,329722,0
2012-04-02,22.13,22.97,22.1,22.83,234072,0
2012-04-03,22.81,23.03,22.52,22.67,176268,0
2012-04-04,22.42,22.72,22.06,22.64,260358,0
2012-04-05,22.5,22.65,22.24,22.33,48481,0
2012-04-09,21.91,22.31,21.81,22.14,185742,0
2012-04-10,22.08,22.24,21.59,21.77,197414,0
2012-04-11,21.85,21.85,20.46,21.03,359043,0
2012-04-12,21.08,21.69,20.55,21.45,216666,0
2012-04-13,21.31,21.5,20.84,20.85,116327,0
2012-04-16,21.07,21.23,20.82,20.9,199771,0
2012-04-17,21,21.28,20.89,20.91,404867,0
2012-04-18,20.8,20.83,20.3,20.44,193783,0
2012-04-19,20.38,21.08,20.12,20.29,279445,0
2012-04-20,20.76,21.26,20.58,21.03,756901,0
2012-04-23,20.73,21.08,20.57,20.72,244420,0
2012-04-24,20.67,21.02,20.52,20.63,139894,0
2012-04-25,20.95,21.16,20.78,21,295612,0
2012-04-26,20.9,20.97,20.62,20.65,157011,0
2012-04-27,20.75,21.23,20.58,20.97,228318,0
2012-04-30,20.95,21,20.42,20.55,151641,0
2012-05-01,20.49,20.9,20.39,20.44,158375,0
2012-05-02,20.38,20.48,20.01,20.36,127386,0
2012-05-03,20.31,20.43,19.7,19.78,175508,0
2012-05-04,19.71,19.82,19.45,19.59,225314,0
2012-05-07,19.55,19.93,19.54,19.68,136884,0
2012-05-08,19.5,19.8,19.33,19.75,183756,0
2012-05-09,19.51,19.73,19.3,19.47,97488,0
2012-05-10,19.6,19.85,19.5,19.65,90572,0
2012-05-11,19.53,19.81,19.43,19.5,113749,0
2012-05-14,19.27,19.34,19.11,19.16,150811,0
2012-05-15,19.12,19.26,18.97,19.1,100392,0
2012-05-16,19.03,19.28,19.03,19.09,112608,0
2012-05-17,19.04,19.23,18.89,18.94,141048,0
2012-05-18,18.9,19.17,18.9,19.07,222287,0
2012-05-21,19.11,19.29,18.96,19.19,102380,0
2012-05-22,19.16,19.33,18.91,19.04,176854,0
2012-05-23,18.95,19.34,18.82,19.28,171926,0
2012-05-24,19.39,19.39,18.99,19.28,130443,0
2012-05-25,19.23,19.32,19.16,19.28,103050,0
2012-05-29,19.37,19.69,19.19,19.27,336769,0
2012-05-30,19.1,19.17,18.95,19,127007,0
2012-05-31,19.01,19.1,18.52,18.75,145034,0
2012-06-01,18.55,18.98,18.46,18.59,124073,0
2012-06-04,18.65,19.01,18.43,18.6,123656,0
2012-06-05,18.5,19.45,18.48,19.22,282707,0
2012-06-06,19.52,19.69,19.15,19.27,201669,0
2012-06-07,19.57,19.6,19.18,19.2,183478,0
2012-06-08,19.24,19.34,19.11,19.25,192283,0
2012-06-11,19.47,19.59,18.88,18.9,228159,0
2012-06-12,18.94,19.17,18.2,19.13,270722,0
2012-06-13,19.17,19.34,18.98,19.08,193470,0
2012-06-14,19.09,19.54,19.09,19.23,229234,0
2012-06-15,19.24,19.48,19.19,19.36,572970,0
2012-06-18,19.25,19.53,19.23,19.5,201613,0
2012-06-19,19.99,20.67,19.92,20.15,323245,0
2012-06-20,20.27,20.53,20.01,20.25,266931,0
2012-06-21,20.3,20.34,19.68,20.07,169966,0
2012-06-22,20.27,20.52,20,20.2,220354,0
2012-06-25,20.04,20.12,19.76,20.1,87656,0
2012-06-26,20.08,20.3,19.96,20,91609,0
2012-06-27,20.07,20.48,20.01,20.4,124170,0
2012-06-28,20.22,20.54,19.88,20.54,224224,0
2012-06-29,20.87,21.05,20.64,20.69,145597,0
2012-07-02,20.73,21.35,20.71,21.35,197037,0
2012-07-03,21.45,21.8,21.42,21.64,46443,0
2012-07-05,21.54,22.02,21.54,21.98,84051,0
2012-07-06,21.76,21.97,21.62,21.64,77569,0
2012-07-09,21.54,21.58,21.3,21.39,57887,0
2012-07-10,21.49,21.66,21.29,21.37,95573,0
2012-07-11,21.34,21.47,21.05,21.3,192503,0
2012-07-12,21.15,21.4,21.15,21.31,132062,0
2012-07-13,21.35,21.76,21.34,21.6,46236,0
2012-07-16,21.61,21.82,21.41,21.8,80000,0
2012-07-17,21.84,22.08,21.84,22,162336,0
2012-07-18,21.91,22.27,21.91,22.12,96122,0
2012-07-19,22.24,22.48,21.67,21.67,114511,0
2012-07-20,21.5,21.5,20.8,20.89,140771,0
2012-07-23,20.59,20.73,20.27,20.62,95198,0
2012-07-24,20.61,20.74,20.48,20.54,82891,0
2012-07-25,20.71,20.84,20.55,20.76,92695,0
2012-07-26,20.96,21.22,20.87,21.06,63073,0
2012-07-27,21.15,21.69,20.96,21.46,78794,0
2012-07-30,21.56,21.73,21.26,21.37,42193,0
2012-07-31,21.28,21.435,21.07,21.1,104291,0
2012-08-01,21.13,21.27,20.45,20.45,97405,0
2012-08-02,20.58,20.83,20,20.15,167750,0
2012-08-03,20.39,20.86,20.24,20.6,91639,0
2012-08-06,20.75,21.21,20.75,20.97,76763,0
2012-08-07,21.14,21.3,20.81,21.14,83357,0
2012-08-08,21.15,21.23,21,21.09,77359,0
2012-08-09,21.04,21.29,21.04,21.19,59589,0
2012-08-10,21.11,21.25,20.88,21.14,75084,0
2012-08-13,21.15,21.34,20.72,21.01,80805,0
2012-08-14,21.05,21.34,20.65,20.74,88930,0
2012-08-15,20.75,20.82,20.64,20.79,68117,0
2012-08-16,20.8,20.8,20.64,20.77,65058,0
2012-08-17,20.89,21.2,20.71,21.07,121510,0
2012-08-20,20.99,21.17,20.872,21,72312,0
2012-08-21,21.11,21.49,20.85,21.03,109118,0
2012-08-22,21.02,21.03,20.6,20.66,65121,0
2012-08-23,20.66,20.75,20.48,20.62,91940,0
2012-08-24,20.63,20.84,20.55,20.59,67730,0
2012-08-27,20.62,20.79,20.5,20.59,35675,0
2012-08-28,20.58,20.83,20.5,20.58,62844,0
2012-08-29,20.65,20.69,20.49,20.56,104105,0
2012-08-30,20.51,20.52,19.8,20.05,728619,0
2012-08-31,19.63,19.95,19.35,19.44,507896,0
2012-09-04,19.48,19.59,18.85,19.12,269318,0
2012-09-05,19.14,19.14,18.78,19,239982,0
2012-09-06,18.7,18.96,17.464,18.09,755938,0
2012-09-07,18.1,18.63,17.92,18.5,482310,0
2012-09-10,18.61,18.61,17.98,18.14,423655,0
2012-09-11,18.06,18.628,18.06,18.47,250654,0
2012-09-12,18.55,19.26,18.46,18.63,274151,0
2012-09-13,18.66,19.42,18.55,19.17,424682,0
2012-09-14,19.28,20.91,19.28,20.72,621028,0
2012-09-17,20.55,20.63,19.73,19.94,336400,0
2012-09-18,19.96,20.43,19.89,20.07,243521,0
2012-09-19,20.3,20.36,20.01,20.15,242745,0
2012-09-20,20.01,20.3,19.9,20.16,191695,0
2012-09-21,20.41,20.55,20.06,20.3,249901,0
2012-09-24,20.18,20.5,20.13,20.33,121387,0
2012-09-25,20.38,20.64,20.23,20.24,161531,0
2012-09-26,20.23,20.52,19.95,20.02,126965,0
2012-09-27,20.14,20.3,20,20.17,67501,0
2012-09-28,20.09,20.09,19.57,19.61,171340,0
2012-10-01,19.77,21.59,19.73,20.95,422207,0
2012-10-02,20.95,21.05,20.66,21.01,164314,0
2012-10-03,20.97,21.1,20.78,21,188527,0
2012-10-04,21.02,21.43,20.84,21.42,222698,0
2012-10-05,21.38,21.51,21.22,21.41,185453,0
2012-10-08,21.21,21.4,21.21,21.31,164639,0
2012-10-09,21.27,21.4,21.25,21.35,205287,0
2012-10-10,21.31,21.47,21.27,21.32,116569,0
2012-10-11,21.4,21.55,21.26,21.42,75819,0
2012-10-12,21.3,21.46,20.83,20.9,92503,0
2012-10-15,21.65,22.3,21.65,21.9,271472,0
2012-10-16,22.04,22.06,21.67,21.99,113583,0
2012-10-17,22.08,22.454,21.93,22.31,96347,0
2012-10-18,22.15,22.22,21.84,21.85,129344,0
2012-10-19,21.68,21.92,21.485,21.73,171268,0
2012-10-22,21.73,22.13,21.51,21.58,181635,0
2012-10-23,21.5,21.77,21.5,21.64,99089,0
2012-10-24,21.78,22.08,21.5,21.65,197607,0
2012-10-25,21.85,21.85,21.43,21.67,45804,0
2012-10-26,21.69,21.89,21.45,21.78,138962,0
2012-10-31,21.81,22.34,21.81,22.29,52857,0
2012-11-01,22.37,22.98,22.32,22.79,138937,0
2012-11-02,22.86,23,22.44,22.679,112875,0
2012-11-05,22.7,22.8,22.43,22.63,78266,0
2012-11-06,22.69,23.05,22.65,23.01,81138,0
2012-11-07,22.89,23.035,21.9,22.14,133046,0
2012-11-08,22.03,22.2,21.42,21.57,174418,0
2012-11-09,21.51,21.8,21.36,21.41,85667,0
2012-11-12,21.54,21.59,21.29,21.44,83041,0
2012-11-13,21.3,21.53,21.27,21.39,70366,0
2012-11-14,21.49,21.52,20.95,21.2,173135,0
2012-11-15,21.24,21.53,20.8,20.86,67579,0
2012-11-16,20.78,21.12,20.42,21.02,86500,0
2012-11-19,21.25,21.71,21.25,21.4,132101,0
2012-11-20,21.39,21.689,21.36,21.55,80339,0
2012-11-21,21.57,21.75,21.48,21.64,63987,0
2012-11-23,21.62,21.62,21.46,21.5,85226,0
2012-11-26,21.48,22.02,21.48,22.01,63782,0
2012-11-27,22.06,22.39,22.06,22.2,58379,0
2012-11-28,22.09,22.18,21.77,22.11,75782,0
2012-11-29,22.23,22.69,22.23,22.6,49946,0
2012-11-30,22.92,23,22.72,22.99,152281,0
2012-12-03,23.25,23.25,22.49,22.78,107951,0
2012-12-04,22.55,23.15,22.54,23.03,58796,0
2012-12-05,23.08,23.1,22.5,22.57,134278,0
2012-12-06,23,23,22.13,22.68,153604,0
2012-12-07,22.58,22.58,21.26,22.46,178193,0
2012-12-10,22.42,22.5,22.06,22.5,92062,0
2012-12-11,22.68,22.85,22.39,22.71,92519,0
2012-12-12,22.77,22.82,21.94,22.05,130284,0
2012-12-13,22.23,22.38,21.99,22.16,131294,0
2012-12-14,22.22,22.5,22.09,22.39,90192,0
2012-12-17,22.55,23.44,22.49,23.41,282474,0
2012-12-18,23.5,23.95,23.25,23.82,108214,0
2012-12-19,23.87,24,23.45,23.57,127981,0
2012-12-20,23.25,24,22.87,23.89,104960,0
2012-12-21,23.64,23.828,22.92,23.82,382042,0
2012-12-24,23.91,23.91,23.66,23.76,42475,0
2012-12-26,23.88,24.1,23.75,23.95,77428,0
2012-12-27,23.96,24.1,23.55,24.06,109378,0
2012-12-28,24.03,24.27,23.73,23.73,82752,0
2012-12-31,23.71,24.3,23.71,24.27,96861,0
2013-01-02,24.3,25.11,24.3,24.59,249381,0
2013-01-03,24.47,24.655,24.26,24.29,113815,0
2013-01-04,24.41,24.41,23.63,23.75,136838,0
2013-01-07,23.85,23.85,23.17,23.25,185134,0
2013-01-08,23.16,23.3,22.93,23.26,41172,0
2013-01-09,23.27,23.38,23.02,23.24,129554,0
2013-01-10,23.44,23.46,22.96,23.25,82171,0
2013-01-11,23.29,23.36,22.74,23.35,77244,0
2013-01-14,23.42,23.46,23.25,23.34,69026,0
2013-01-15,23.29,24.04,23.29,23.46,86162,0
2013-01-16,23.36,24.16,22.954,23.36,44749,0
2013-01-17,23.53,23.73,23.23,23.39,91714,0
2013-01-18,23.49,23.49,23.12,23.43,86740,0
2013-01-22,23.49,23.57,23.18,23.43,128328,0
2013-01-23,23.43,23.46,22.69,22.88,191868,0
2013-01-24,22.97,23.33,22.51,23.3,84014,0
2013-01-25,23.49,23.79,23.14,23.32,77067,0
2013-01-28,23.57,23.78,23,23.34,69281,0
2013-01-29,23.39,23.4,22.709,22.91,179641,0
2013-01-30,22.85,23.32,22.51,22.66,86498,0
2013-01-31,22.63,23.03,22.491,22.67,91367,0
2013-02-01,22.91,23.29,22.62,22.94,95013,0
2013-02-04,22.68,22.87,22.26,22.34,40465,0
2013-02-05,22.51,22.705,22.27,22.39,58833,0
2013-02-06,22.36,22.67,22.06,22.29,48538,0
2013-02-07,22.33,22.45,22.16,22.26,56180,0
2013-02-08,22.25,22.69,22.18,22.21,51036,0
2013-02-11,22.19,22.38,22.06,22.36,40550,0
2013-02-12,22.44,23.15,22.44,22.7,55920,0
2013-02-13,22.75,23.05,22.61,22.8,54206,0
2013-02-14,22.7,23.11,22.69,22.98,39788,0
2013-02-15,23.12,23.26,23.03,23.1,58496,0
2013-02-19,23.2,23.5,23.12,23.335,55401,0
2013-02-20,23.42,23.63,23.04,23.05,123544,0
2013-02-21,23.14,23.32,22.95,23.13,69472,0
2013-02-22,23.33,23.33,22.82,23.01,76645,0
2013-02-25,23.07,23.2,21.83,21.92,90525,0
2013-02-26,22.03,22.17,21.37,21.6,65727,0
2013-02-27,21.62,22.305,21.57,22.08,85459,0
2013-02-28,22.12,22.44,21.96,21.99,38968,0
2013-03-01,21.78,22.08,21.61,21.8,59775,0
2013-03-04,22.38,22.38,21.31,21.76,92853,0
2013-03-05,22.13,22.25,21.93,22.19,72714,0
2013-03-06,22.2,22.36,21.76,21.9,54289,0
2013-03-07,21,21.37,20.43,21.02,171436,0
2013-03-08,21.22,21.61,21,21.3,209529,0
2013-03-11,21.23,21.44,20.86,21.02,123627,0
2013-03-12,21.23,21.55,20.85,21.2,93500,0
2013-03-13,21.26,22.05,21.26,21.69,168700,0
2013-03-14,21.79,21.92,21.69,21.74,157198,0
2013-03-15,21.78,22.1,21.67,21.9,538332,0
2013-03-18,21.77,22.31,21.66,22.19,97386,0
2013-03-19,22.25,22.44,21.91,22.04,86706,0
2013-03-20,22.1,22.33,20.8,22.11,77577,0
2013-03-21,21.9,22.18,21.9,21.97,68027,0
2013-03-22,22.1,22.29,21.83,22,59339,0
2013-03-25,22.22,22.3,21.94,22.08,75379,0
2013-03-26,22.25,22.37,21.73,21.86,62586,0
2013-03-27,21.76,22.03,21.45,21.95,98887,0
2013-03-28,22.02,22.02,21.23,21.38,165406,0
2013-04-01,21.41,21.41,20.85,21.08,131350,0
2013-04-02,21.26,21.45,20.6,20.72,209379,0
2013-04-03,20.7,20.88,20.27,20.33,102332,0
2013-04-04,20.3,20.62,20.2,20.29,122623,0
2013-04-05,20.08,20.53,19.93,20.51,58354,0
2013-04-08,20.56,20.7,20.23,20.42,60002,0
2013-04-09,20.51,20.68,20.25,20.3,125683,0
2013-04-10,20.47,20.85,20.41,20.54,181288,0
2013-04-11,20.57,20.922,20.46,20.505,156716,0
2013-04-12,20.49,20.9,20.38,20.49,162592,0
2013-04-15,20.44,21.48,18.12,18.23,419317,0
2013-04-16,18.33,19.35,17.851,18.03,501493,0
2013-04-17,17.85,18.23,17.42,17.9,669148,0
2013-04-18,17.98,18.09,17.57,17.86,455032,0
2013-04-19,17.87,18.15,17.73,17.84,411378,0
2013-04-22,18.03,18.31,17.62,18.27,205489,0
2013-04-23,18.26,18.64,18.04,18.25,219262,0
2013-04-24,18.29,18.95,18.18,18.89,129465,0
2013-04-25,19,19.17,18.87,19.16,172798,0
2013-04-26,19.23,19.56,18.9,19.14,114069,0
2013-04-29,20.52,20.85,19.78,20.42,411918,0
2013-04-30,20.54,20.54,19.9,20.43,191369,0
2013-05-01,20.42,20.483,19.919,19.95,222146,0
2013-05-02,20.15,20.35,19.84,20.22,198549,0
2013-05-03,20.49,20.96,20.36,20.46,238226,0
2013-05-06,20.6,20.68,20.34,20.4,166711,0
2013-05-07,20.49,20.76,20.1,20.27,111003,0
2013-05-08,20.29,20.75,20.23,20.64,128782,0
2013-05-09,20.72,20.92,20.45,20.48,105825,0
2013-05-10,20.49,20.89,20.45,20.77,138548,0
2013-05-13,20.75,20.75,20.31,20.41,134007,0
2013-05-14,20.53,21.43,20.42,21.43,160850,0
2013-05-15,21.44,21.66,21,21.39,185593,0
2013-05-16,21.49,22.09,21,22.01,192627,0
2013-05-17,22.04,22.49,21.8,22.32,215156,0
2013-05-20,22.13,22.64,21.92,22.04,183181,0
2013-05-21,22.09,22.36,21.9,22.26,148186,0
2013-05-22,22.34,22.54,21.5,21.56,126873,0
2013-05-23,21.03,21.6,21,21.49,103566,0
2013-05-24,21.45,21.46,21,21.28,73508,0
2013-05-28,21.54,22.06,21.54,21.9,101432,0
2013-05-29,21.85,21.93,21.43,21.57,91583,0
2013-05-30,21.7,21.94,21.35,21.73,95417,0
2013-05-31,21.68,21.83,21.45,21.49,118596,0
2013-06-03,21.64,21.97,21.17,21.67,165058,0
2013-06-04,21.63,21.96,20.62,21,174420,0
2013-06-05,20.41,20.55,19.13,20.08,576686,0
2013-06-06,20.12,20.22,19.65,20.05,284880,0
2013-06-07,20.1,20.2,19.85,20.01,260377,0
2013-06-10,20.04,20.04,19.68,20.03,157007,0
2013-06-11,19.89,20.14,19.7,20,136743,0
2013-06-12,20.11,20.22,19.92,20.14,143332,0
2013-06-13,20.09,20.75,20.09,20.7,81296,0
2013-06-14,20.74,20.78,19.96,19.96,102693,0
2013-06-17,20.18,20.46,19.94,20.33,170783,0
2013-06-18,20.42,21.34,20.42,21.09,128844,0
2013-06-19,21.03,21.08,20.27,20.3,143116,0
2013-06-20,19.97,20.16,19.66,20.07,113382,0
2013-06-21,20.17,20.34,19.63,20.3,363881,0
2013-06-24,20.04,20.27,19.53,20,194909,0
2013-06-25,20.08,20.14,19.72,19.81,237409,0
2013-06-26,20,20.12,19.31,19.32,177127,0
2013-06-27,19.42,19.57,19.33,19.49,81912,0
2013-06-28,19.5,19.66,19.23,19.51,307530,0
2013-07-01,19.57,19.74,19.44,19.6,104553,0
2013-07-02,19.56,19.71,18.75,19.07,137938,0
2013-07-03,18.93,19.28,18.7,19.02,102814,0
2013-07-05,19.32,19.41,18.68,19.4,130258,0
2013-07-08,19.4,19.43,19.1,19.28,96106,0
2013-07-09,19.43,20.03,19.43,19.84,130992,0
2013-07-10,19.88,20.15,19.55,20.13,108070,0
2013-07-11,20.16,20.42,20.1,20.4,126958,0
2013-07-12,20.33,20.5,20.29,20.47,56923,0
2013-07-15,20.46,20.6,20.41,20.54,103482,0
2013-07-16,20.5,20.92,20.425,20.85,85561,0
2013-07-17,21,21.09,20.73,20.8,51031,0
2013-07-18,20.91,21.24,20.83,20.98,76306,0
2013-07-19,20.99,21.09,20.26,20.92,50888,0
2013-07-22,20.87,21.27,20.87,21.11,50630,0
2013-07-23,21.14,21.24,20.77,20.86,75182,0
2013-07-24,20.93,20.99,20.31,20.41,60696,0
2013-07-25,20.3,20.51,19.75,20.12,173062,0
2013-07-26,19.94,20.03,19.51,19.76,67048,0
2013-07-29,19.66,19.75,18.91,19.23,83637,0
2013-07-30,19.34,19.38,19.06,19.09,85856,0
2013-07-31,19.14,19.65,19.1,19.38,62881,0
2013-08-01,19.55,19.852,19.46,19.75,54343,0
2013-08-02,19.6,19.81,19.51,19.8,58571,0
2013-08-05,19.76,19.96,19.5,19.52,55592,0
2013-08-06,19.47,19.51,19.25,19.48,60002,0
2013-08-07,19.47,19.691,19.25,19.58,56754,0
2013-08-08,19.71,19.95,19.55,19.76,54042,0
2013-08-09,19.66,19.8,19.35,19.44,43644,0
2013-08-12,19.34,19.82,19.34,19.75,41734,0
2013-08-13,19.76,19.79,19.41,19.72,78420,0
2013-08-14,19.75,19.98,19.58,19.95,88220,0
2013-08-15,19.65,19.78,19.06,19.11,62755,0
2013-08-16,19,19.25,18.86,18.88,101660,0
2013-08-19,18.84,19.15,18.66,18.89,64974,0
2013-08-20,19.08,19.43,18.74,19.1,89056,0
2013-08-21,18.97,19.41,18.75,19.08,109942,0
2013-08-22,19.6,19.62,18.5,19.41,71164,0
2013-08-23,19.43,19.89,18.975,19.48,84408,0
2013-08-26,19.48,19.854,19.37,19.76,50427,0
2013-08-27,19.44,19.58,19.12,19.15,54033,0
2013-08-28,19.12,19.38,19.11,19.21,99081,0
2013-08-29,19.16,19.28,18.67,18.78,126284,0
2013-08-30,18.7,19.08,18.7,19.01,118910,0
2013-09-03,19.24,19.31,18.88,19.17,74264,0
2013-09-04,19.25,19.51,19.19,19.49,51401,0
2013-09-05,19.58,19.72,19.49,19.61,78974,0
2013-09-06,18.37,19.09,18.12,18.96,458421,0
2013-09-09,19,19.72,18.97,19.72,186532,0
2013-09-10,19.86,20.23,19.6,20.04,110247,0
2013-09-11,19.96,20.06,19.7,19.75,96258,0
2013-09-12,19.84,19.9,19.28,19.56,128651,0
2013-09-13,19.62,19.8,19.47,19.68,66890,0
2013-09-16,19.89,20.03,19.67,19.88,147983,0
2013-09-17,19.83,20.03,19.72,19.99,87762,0
2013-09-18,19.98,20.37,19.73,20.06,122291,0
2013-09-19,20.07,20.29,19.93,19.96,98143,0
2013-09-20,19.95,20.21,19.72,20,253857,0
2013-09-23,19.88,20.03,19.41,19.76,158234,0
2013-09-24,19.73,20.2,19.53,19.88,74957,0
2013-09-25,19.85,20.05,19.61,19.74,101900,0
2013-09-26,19.78,19.97,19.5,19.79,125500,0
2013-09-27,19.61,19.98,19.6,19.94,39600,0
2013-09-30,19.71,20.06,19.39,19.96,152400,0
2013-10-01,19.96,20.15,19.77,19.97,124300,0
2013-10-02,19.81,19.99,19.62,19.82,186679,0
2013-10-03,19.75,19.85,19.35,19.55,174860,0
2013-10-04,19.63,19.75,19.34,19.37,71533,0
2013-10-07,19.25,19.33,19.21,19.22,70054,0
2013-10-08,19.22,19.44,19,19.03,107800,0
2013-10-09,19.15,19.15,18.75,18.87,163000,0
2013-10-10,19.12,19.12,18.92,19,168900,0
2013-10-11,19,19.45,18.87,19.45,212300,0
2013-10-14,19.34,19.86,19.28,19.84,61900,0
2013-10-15,19.85,20.07,19.79,19.92,75500,0
2013-10-16,20.05,20.05,19.65,19.93,87000,0
2013-10-17,19.81,20.04,19.72,19.97,69300,0
2013-10-18,20.16,20.32,19.97,20.23,103829,0
2013-10-21,20.21,20.59,20.17,20.52,101300,0
2013-10-22,20.56,20.75,20.3,20.38,73028,0
2013-10-23,20.3,20.51,20.03,20.08,70100,0
2013-10-24,20.1,20.33,19.48,20.12,53489,0
2013-10-25,20.33,20.45,19.73,19.83,89600,0
2013-10-28,19.82,19.94,19.65,19.93,64900,0
2013-10-29,19.94,20.08,19.81,19.99,96900,0
2013-10-30,19.98,20.29,19.55,19.59,76400,0
2013-10-31,19.57,19.759,19.27,19.34,106021,0
2013-11-01,19.33,19.49,18.75,19.18,165900,0
2013-11-04,19.31,20.14,19.3,19.9,95000,0
2013-11-05,19.35,19.35,17.32,17.64,1459000,0
2013-11-06,17.5,17.5,16.67,16.89,1115811,0
2013-11-07,16.9,16.95,16.51,16.54,534181,0
2013-11-08,16.55,16.6,15.77,15.81,491400,0
2013-11-11,15.81,16.12,15.45,15.79,177900,0
2013-11-12,15.73,15.85,15.06,15.25,341700,0
2013-11-13,15.09,15.5,15.09,15.44,369500,0
2013-11-14,15.43,15.85,15.42,15.67,294485,0
2013-11-15,15.68,15.81,15.47,15.73,269300,0
2013-11-18,15.84,15.91,15.75,15.87,213300,0
2013-11-19,15.83,16.21,15.83,16.17,308200,0
2013-11-20,16.49,16.92,16.11,16.22,365137,0
2013-11-21,16.25,16.35,16,16.24,191700,0
2013-11-22,16.3,16.38,16.08,16.32,255100,0
2013-11-25,16.44,16.51,16.1,16.18,128900,0
2013-11-26,16.25,16.72,15.93,16.53,166600,0
2013-11-27,16.59,16.66,16.25,16.55,162456,0
2013-11-29,16.68,16.924,16.6,16.65,84022,0
2013-12-02,16.67,16.67,15.93,16.11,188500,0
2013-12-03,16.05,16.41,16.05,16.35,140000,0
2013-12-04,16.3,16.4,15.94,16.09,118400,0
2013-12-05,16.12,16.27,15.97,16.1,72700,0
2013-12-06,16.26,16.26,15.55,15.72,452000,0
2013-12-09,15.03,16.13,13.88,15.02,1086900,0
2013-12-10,14.95,15.65,14.63,15.19,756100,0
2013-12-11,15.16,15.67,14.28,14.35,431000,0
2013-12-12,14.35,14.81,14.33,14.63,216700,0
2013-12-13,14.58,15.14,14.58,15.06,294400,0
2013-12-16,15.17,15.71,15.17,15.67,328600,0
2013-12-17,15.64,15.82,15.4,15.64,330000,0
2013-12-18,15.61,15.63,15.3,15.49,229520,0
2013-12-19,15.46,15.56,15.32,15.36,253900,0
2013-12-20,15.43,15.62,15.26,15.53,811400,0
2013-12-23,15.71,16.04,15.56,15.86,158700,0
2013-12-24,15.86,16.23,15.68,16.19,95634,0
2013-12-26,16.2,16.33,15.87,15.99,113600,0
2013-12-27,16.05,16.37,15.87,16.36,137941,0
2013-12-30,16.34,16.53,16.201,16.5,294861,0
2013-12-31,16.48,17.13,16.42,17.08,221000,0
2014-01-02,17.03,17.09,16.72,16.75,197714,0
2014-01-03,16.75,17.055,16.75,16.85,259404,0
2014-01-06,17.2,17.2,16.6,16.63,293600,0
2014-01-07,16.73,16.9,16.51,16.68,243900,0
2014-01-08,16.68,16.8,16.46,16.57,179600,0
2014-01-09,16.92,18.67,16.77,18.6,601900,0
2014-01-10,18.52,18.88,18.34,18.6,507500,0
2014-01-13,18.54,18.83,17.89,18.01,256000,0
2014-01-14,17.8,18.71,17.8,18.55,221700,0
2014-01-15,18.54,18.89,18.46,18.79,173594,0
2014-01-16,18.73,18.9,18.07,18.45,126500,0
2014-01-17,18.45,18.87,18.45,18.49,104500,0
2014-01-21,18.38,18.73,17.94,18.11,210100,0
2014-01-22,18.18,18.61,18.175,18.53,192587,0
2014-01-23,18.64,18.69,17.98,18.12,171914,0
2014-01-24,17.99,18.01,17.15,17.48,224600,0
2014-01-27,17.46,17.56,16.9,17.18,184542,0
2014-01-28,17.23,17.66,17.23,17.38,139500,0
2014-01-29,17.22,17.25,16.68,16.98,142300,0
2014-01-30,17.1,17.47,17.07,17.2,169747,0
2014-01-31,16.87,17.36,16.87,16.96,149800,0
2014-02-03,16.88,17.37,16.05,16.35,184843,0
2014-02-04,16.4,16.63,16.168,16.4,127237,0
2014-02-05,16.51,16.51,15.81,15.92,124799,0
2014-02-06,15.93,16.505,15.83,16.16,102050,0
2014-02-07,16.16,16.31,15.92,16.28,191194,0
2014-02-10,16.27,16.65,16.214,16.48,165917,0
2014-02-11,16.48,17.35,16.48,17.21,188469,0
2014-02-12,17.28,18.015,17.23,17.76,391267,0
2014-02-13,17.61,17.96,17.55,17.89,91516,0
2014-02-14,17.81,17.88,17.55,17.71,91707,0
2014-02-18,17.875,17.875,17.46,17.61,144564,0
2014-02-19,17.51,17.7,16.97,17.31,187808,0
2014-02-20,17.43,17.49,17.11,17.38,101371,0
2014-02-21,17.44,18,17.44,17.86,145683,0
2014-02-24,17.88,18.15,17.778,17.94,188720,0
2014-02-25,17.91,18.07,17.54,17.63,101005,0
2014-02-26,17.6,17.88,17.49,17.61,128462,0
2014-02-27,17.58,17.9,17.52,17.9,116716,0
2014-02-28,17.74,18.04,17.61,17.76,97064,0
2014-03-03,17.695,17.86,17.313,17.69,95008,0
2014-03-04,17.94,18.77,17.94,18.4,156037,0
2014-03-05,18.35,18.58,18.06,18.5,85529,0
2014-03-06,18.53,18.8,18.32,18.4,119283,0
2014-03-07,18.56,18.63,18.28,18.47,97486,0
2014-03-10,18.48,18.48,17.84,18.06,103489,0
2014-03-11,18.07,18.49,17.88,17.98,100870,0
2014-03-12,17.84,17.99,17.72,17.94,61369,0
2014-03-13,17.96,18.2,17.34,17.54,83643,0
2014-03-14,17.51,17.69,17.204,17.39,102215,0
2014-03-17,17.5,17.87,17.33,17.57,104061,0
2014-03-18,17.41,18.05,17.41,17.73,108662,0
2014-03-19,17.66,18.07,17.44,17.81,80021,0
2014-03-20,17.96,17.96,17.35,17.52,74570,0
2014-03-21,17.56,18.09,17.56,18.05,321494,0
2014-03-24,18.12,18.22,17.7,18.09,87973,0
2014-03-25,18.15,18.4,18.01,18.08,65147,0
2014-03-26,18.32,18.32,17.49,17.5,122700,0
2014-03-27,17.5,17.79,17.18,17.41,85220,0
2014-03-28,17.43,18.01,17.43,17.67,110527,0
2014-03-31,17.83,18.4,17.75,18.19,149425,0
2014-04-01,18.22,18.52,17.96,18.3,103402,0
2014-04-02,18.29,18.79,18.17,18.71,113691,0
2014-04-03,18.73,18.92,18.54,18.65,114674,0
2014-04-04,18.82,18.89,18.15,18.35,93850,0
2014-04-07,17.77,18.33,17.76,18.14,93595,0
2014-04-08,18.17,18.57,18.17,18.35,112809,0
2014-04-09,18.3,18.6,18.04,18.56,66115,0
2014-04-10,18.54,18.61,18.06,18.35,95362,0
2014-04-11,18.2,18.59,18.2,18.41,151688,0
2014-04-14,18.49,18.69,18.2,18.43,58561,0
2014-04-15,18.25,18.59,18,18.48,64278,0
2014-04-16,18.55,18.755,18.27,18.29,51978,0
2014-04-17,18.19,18.26,17.62,17.87,355379,0
2014-04-21,17.68,17.9,17.43,17.46,134653,0
2014-04-22,17.5,17.85,17.23,17.51,186137,0
2014-04-23,17.49,17.76,17.31,17.34,114829,0
2014-04-24,17.47,17.71,17.14,17.62,89057,0
2014-04-25,17.46,17.71,17.1,17.21,99242,0
2014-04-28,17.34,17.34,16.82,17.08,119886,0
2014-04-29,17.17,17.32,16.93,16.99,65276,0
2014-04-30,17,17.53,16.85,17.42,156822,0
2014-05-01,17.47,17.47,16.89,17.19,147936,0
2014-05-02,16.99,16.99,15.54,15.57,581673,0
2014-05-05,15.5,15.54,15.01,15.28,231560,0
2014-05-06,15,15.36,14.94,15.15,189376,0
2014-05-07,15.2,15.31,15,15.05,340687,0
2014-05-08,15.1,15.21,15,15.01,241219,0
2014-05-09,14.92,15.25,14.92,15.18,117484,0
2014-05-12,15.24,15.66,15.09,15.33,217880,0
2014-05-13,15.29,15.33,15.05,15.06,175673,0
2014-05-14,15,15.171,14.56,14.7,112707,0
2014-05-15,14.7,14.95,14.52,14.92,159610,0
2014-05-16,14.78,15.03,14.745,15,138467,0
2014-05-19,14.96,15.27,14.95,15.08,105257,0
2014-05-20,15.02,15.37,14.72,14.82,181779,0
2014-05-21,14.7,14.91,14.67,14.76,101860,0
2014-05-22,14.8,14.88,14.74,14.76,65606,0
2014-05-23,14.82,15.16,14.82,15.16,64119,0
2014-05-27,15.29,15.63,15.06,15.46,117256,0
2014-05-28,15.38,15.39,15.16,15.2,65395,0
2014-05-29,15.16,15.29,15.12,15.18,50326,0
2014-05-30,15.24,15.49,15.1,15.14,81417,0
2014-06-02,15.25,15.25,14.75,14.8,96045,0
2014-06-03,14.68,14.72,14.076,14.21,359741,0
2014-06-04,14.14,14.49,14.1,14.18,108797,0
2014-06-05,14.26,14.55,14.09,14.54,96001,0
2014-06-06,14.65,15.27,14.55,15.21,144384,0
2014-06-09,15.14,15.57,14.99,15.26,170488,0
2014-06-10,15.28,15.46,15.18,15.45,97200,0
2014-06-11,14.87,15.418,14.87,15.17,125130,0
2014-06-12,15.06,15.24,14.94,15.17,105988,0
2014-06-13,15.14,15.28,14.81,14.9,105026,0
2014-06-16,13.89,14.66,12.75,12.79,786065,0
2014-06-17,12.6,13.14,12.515,13.11,462037,0
2014-06-18,13.07,13.28,12.82,12.87,316997,0
2014-06-19,12.86,13.56,12.82,13.42,366032,0
2014-06-20,13.46,13.6,13.15,13.49,823897,0
2014-06-23,13.54,13.63,13.18,13.24,154432,0
2014-06-24,13.27,13.403,12.92,12.93,190918,0
2014-06-25,12.9,13.04,12.66,12.99,164454,0
2014-06-26,13.04,13.18,12.88,13.1,256122,0
2014-06-27,13.03,13.17,12.85,12.95,379471,0
2014-06-30,12.98,13.4,12.7,13.3,246895,0
2014-07-01,13.37,13.52,13.16,13.41,171096,0
2014-07-02,13.41,13.61,13.34,13.57,388600,0
2014-07-03,13.6,13.93,13.6,13.8,64336,0
2014-07-07,13.77,13.846,13.04,13.12,179970,0
2014-07-08,13.09,13.11,12.56,12.68,205874,0
2014-07-09,12.71,12.76,12.54,12.55,110049,0
2014-07-10,12.38,12.621,12.2,12.25,200844,0
2014-07-11,12.3,12.35,11.86,11.93,250232,0
2014-07-14,12.01,12.68,12,12.61,487182,0
2014-07-15,12.56,12.66,12.3,12.41,184882,0
2014-07-16,12.44,12.544,12.27,12.39,130625,0
2014-07-17,12.28,12.39,12.17,12.24,92137,0
2014-07-18,12.2,12.39,12.19,12.2,219221,0
2014-07-21,12.15,12.38,12.1,12.23,123387,0
2014-07-22,12.3,12.32,11.31,11.32,426946,0
2014-07-23,11.39,11.492,10.45,10.83,647866,0
2014-07-24,10.84,11.41,10.805,11.18,193903,0
2014-07-25,11.1,11.14,10.93,11.02,132360,0
2014-07-28,11.01,11.07,10.87,10.97,186705,0
2014-07-29,11,11.07,10.79,10.83,121819,0
2014-07-30,10.88,10.91,10.76,10.87,162814,0
2014-07-31,10.73,10.96,10.66,10.85,175090,0
2014-08-01,10.88,10.94,10.62,10.65,209512,0
2014-08-04,10.65,10.85,10.51,10.72,93898,0
2014-08-05,10.67,10.88,10.55,10.6,92323,0
2014-08-06,10.56,10.76,10.56,10.63,132977,0
2014-08-07,10.69,10.75,10.52,10.67,125911,0
2014-08-08,10.68,10.92,10.58,10.8,99449,0
2014-08-11,10.85,10.93,10.67,10.68,151840,0
2014-08-12,10.65,11.03,10.35,10.46,281459,0
2014-08-13,10.49,10.68,10.095,10.57,233584,0
2014-08-14,10.58,10.98,10.58,10.91,205354,0
2014-08-15,10.99,11.12,10.515,10.55,266589,0
2014-08-18,10.65,11.4,10.65,11.24,408488,0
2014-08-19,11.22,11.3,10.95,11.12,141099,0
2014-08-20,11.11,11.11,10.85,10.94,116351,0
2014-08-21,10.95,11.02,10.63,10.97,109740,0
2014-08-22,10.98,11.45,10.89,11.29,190724,0
2014-08-25,11.46,11.717,11.27,11.36,250521,0
2014-08-26,11.33,11.72,11.29,11.69,224521,0
2014-08-27,11.75,11.8,11.43,11.47,85175,0
2014-08-28,11.62,11.79,11.39,11.51,185131,0
2014-08-29,11.51,11.51,11.23,11.38,94010,0
2014-09-02,11.39,11.66,11.29,11.65,155835,0
2014-09-03,11.7,11.74,11.37,11.49,218713,0
2014-09-04,11.53,11.67,11.31,11.36,132831,0
2014-09-05,11.32,11.399,10.81,11.04,206289,0
2014-09-08,11.38,11.99,11.25,11.59,476461,0
2014-09-09,11.52,11.934,10.5,10.91,688100,0
2014-09-10,10.84,11.09,10.698,11,260432,0
2014-09-11,10.82,11.07,10.67,11.05,596907,0
2014-09-12,10.95,11.03,10.75,10.88,237152,0
2014-09-15,10.91,10.91,10.44,10.47,215436,0
2014-09-16,10.45,10.52,10.19,10.45,249746,0
2014-09-17,10.47,11.44,10.405,10.87,497209,0
2014-09-18,10.89,10.96,10.775,10.9,346043,0
2014-09-19,10.92,11.066,10.76,10.99,1179656,0
2014-09-22,10.93,11.09,10.5,10.81,271899,0
2014-09-23,10.77,10.84,10.6,10.67,152876,0
2014-09-24,10.63,10.796,10.46,10.64,212163,0
2014-09-25,10.6,10.65,10.09,10.17,212571,0
2014-09-26,10.18,10.436,10.11,10.21,139272,0
2014-09-29,10.08,10.26,9.91,10.19,241665,0
2014-09-30,10.21,10.236,9.71,9.71,270323,0
2014-10-01,9.73,9.868,9.16,9.2,304745,0
2014-10-02,9.17,9.312,8.82,9.28,221596,0
2014-10-03,9.36,9.36,8.73,8.91,221805,0
2014-10-06,8.98,9.08,8.78,8.915,278946,0
2014-10-07,8.86,8.86,8.23,8.31,190690,0
2014-10-08,8.31,8.46,7.91,8.36,212260,0
2014-10-09,8.33,8.41,8.15,8.24,267417,0
2014-10-10,8.2,8.435,8.1,8.2,351805,0
2014-10-13,8.2,8.45,8.06,8.09,305007,0
2014-10-14,8.18,8.95,8.18,8.94,405760,0
2014-10-15,8.72,9.4,8.55,9.28,318448,0
2014-10-16,9.2999,9.687,9.16,9.21,347829,0
2014-10-17,9.35,9.36,8.53,8.71,401699,0
2014-10-20,8.68,8.845,8.43,8.51,220878,0
2014-10-21,8.56,8.64,8.38,8.6,197047,0
2014-10-22,8.63,8.74,8.29,8.41,173568,0
2014-10-23,8.49,8.52,8.09,8.16,300761,0
2014-10-24,7.75,7.9,5.9,6.31,2109669,0
2014-10-27,6.25,8.14,6.25,7.24,2371321,0
2014-10-28,7.19,7.356,6.75,6.79,891300,0
2014-10-29,6.874,6.874,6.69,6.75,495880,0
2014-10-30,6.75,6.94,6.71,6.83,286355,0
2014-10-31,6.99,7.29,6.93,7.2,392024,0
2014-11-03,7.2625,7.318,7,7.2,196489,0
2014-11-04,7.17,7.49,7.05,7.37,276307,0
2014-11-05,7.41,7.455,7.23,7.28,411414,0
2014-11-06,7.34,7.35,7.15,7.26,106616,0
2014-11-07,7.26,7.55,7.06,7.52,487061,0
2014-11-10,7.52,7.74,7.37,7.68,192819,0
2014-11-11,7.68,7.7,7.39,7.52,208558,0
2014-11-12,7.48,7.6,7.34,7.46,185370,0
2014-11-13,7.49,7.72,7.175,7.21,142302,0
2014-11-14,7.21,7.34,7.02,7.23,188045,0
2014-11-17,7.19,7.34,6.73,6.91,295095,0
2014-11-18,6.92,7.13,6.92,7.1,164392,0
2014-11-19,7.09,7.1,6.83,6.83,116034,0
2014-11-20,6.82,7.65,6.76,7.46,329201,0
2014-11-21,7.65,7.82,7.46,7.64,225474,0
2014-11-24,7.7,7.82,7.42,7.58,289803,0
2014-11-25,7.72,7.72,7.33,7.55,367172,0
2014-11-26,7.57,7.57,7.16,7.41,149166,0
2014-11-28,7.23,7.38,6.99,7.1,180728,0
2014-12-01,7.09,7.12,6.73,7,362665,0
2014-12-02,6.99,7.49,6.98,7.15,248337,0
2014-12-03,7.15,7.54,7.03,7.42,268309,0
2014-12-04,7.38,7.38,7.005,7.15,270696,0
2014-12-05,7.15,7.56,7.03,7.51,188198,0
2014-12-08,7.48,7.49,7.185,7.23,339425,0
2014-12-09,7.14,7.3,6.9,7.19,278444,0
2014-12-10,7.22,8.66,7.17,7.98,1206750,0
2014-12-11,7.89,8.2,7.74,7.76,467093,0
2014-12-12,7.66,8.33,7.37,8.22,554147,0
2014-12-15,8.28,8.44,7.96,8.17,411148,0
2014-12-16,8.19,9.2,8.0407,8.67,553607,0
2014-12-17,8.67,9.38,8.34,9.35,453434,0
2014-12-18,9.55,9.93,9.35,9.92,582724,0
2014-12-19,9.98,10.04,9.6,9.94,2039228,0
2014-12-22,9.99,10.07,9.82,9.83,298519,0
2014-12-23,9.94,10.3,9.79,9.86,322410,0
2014-12-24,9.86,10.34,9.805,10.11,144986,0
2014-12-26,10.17,10.385,9.91,10.23,218825,0
2014-12-29,10.17,10.21,9.77,9.89,414190,0
2014-12-30,9.85,10.04,9.65,9.67,347170,0
2014-12-31,9.72,9.82,9.32,9.54,287031,0
2015-01-02,9.65,10.07,9.53,10.06,163039,0
2015-01-05,10,10.278,9.81,9.98,203152,0
2015-01-06,10.03,10.25,9.66,10.14,483549,0
2015-01-07,10.21,10.3,9.57,9.68,209975,0
2015-01-08,9.82,9.86,9.45,9.7,255645,0
2015-01-09,9.68,9.83,9.55,9.61,257951,0
2015-01-12,9.59,9.59,8.94,9.04,266304,0
2015-01-13,8.73,9.42,8.57,8.69,298728,0
2015-01-14,8.7,8.97,8.52,8.96,183563,0
2015-01-15,9.05,9.05,8.301,8.39,315970,0
2015-01-16,8.35,8.45,8.15,8.23,253663,0
2015-01-20,8.4,8.4,7.79,7.9,407569,0
2015-01-21,7.85,8.03,7.695,7.79,171810,0
2015-01-22,7.86,8.33,7.84,8.22,257627,0
2015-01-23,8.2,8.51,8.08,8.38,140093,0
2015-01-26,8.37,8.63,7.9401,8.46,129122,0
2015-01-27,8.33,8.55,8.145,8.19,155547,0
2015-01-28,8.2,8.2,7.71,7.85,173223,0
2015-01-29,7.87,8.175,7.61,8.11,149985,0
2015-01-30,8.03,8.4,7.95,8.09,273809,0
2015-02-02,8.1,8.16,7.89,8.03,211371,0
2015-02-03,8.08,8.45,8.06,8.42,166355,0
2015-02-04,8.36,8.68,8.3,8.36,232221,0
2015-02-05,8.36,8.36,7.17,7.26,593890,0
2015-02-06,7.27,7.49,7.255,7.465,358620,0
2015-02-09,7.43,7.85,7.32,7.67,295460,0
2015-02-10,7.72,7.72,7.42,7.51,289523,0
2015-02-11,7.47,7.54,7.42,7.5,124599,0
2015-02-12,7.56,7.77,7.4,7.71,230956,0
2015-02-13,7.74,8,7.7,7.93,252244,0
2015-02-17,7.95,8.06,7.84,7.97,186265,0
2015-02-18,7.94,7.97,7.74,7.86,175776,0
2015-02-19,7.81,7.96,7.81,7.89,126709,0
2015-02-20,7.86,7.99,7.57,7.6,222258,0
2015-02-23,7.56,7.6752,7.32,7.64,179158,0
2015-02-24,7.63,7.8,7.365,7.43,136548,0
2015-02-25,7.4,7.4,6.9,6.91,247061,0
2015-02-26,6.98,7.1,6.7,6.76,189336,0
2015-02-27,6.77,6.85,6.48,6.5,189878,0
2015-03-02,6.5,6.8,6.39,6.76,225000,0
2015-03-03,6.56,6.71,6.39,6.65,360100,0
2015-03-04,6.64,6.72,6.51,6.65,238900,0
2015-03-05,6.63,6.75,6.45,6.68,141800,0
2015-03-06,6.6,6.69,6.25,6.35,299100,0
2015-03-09,6.32,6.37,6.11,6.2,345100,0
2015-03-10,6.19,6.29,6.06,6.09,363400,0
2015-03-11,6.09,6.42,5.39,5.4,460800,0
2015-03-12,5.45,5.61,5.31,5.4,274500,0
2015-03-13,5.38,5.4,5.03,5.05,235700,0
2015-03-16,5.06,5.2,4.74,4.8,774600,0
2015-03-17,4.8,4.88,4.52,4.54,402400,0
2015-03-18,4.54,4.75,4.45,4.68,370100,0
2015-03-19,4.64,4.71,4.41,4.49,280200,0
2015-03-20,4.54,4.68,4.41,4.64,742700,0
2015-03-23,4.64,4.91,4.62,4.63,185800,0
2015-03-24,4.88,4.88,4.6,4.77,208500,0
2015-03-25,4.9,4.9,4.53,4.56,249700,0
2015-03-26,4.5,4.69,4.45,4.47,287100,0
2015-03-27,4.5,4.53,4.35,4.39,281600,0
2015-03-30,4.67,4.82,4.67,4.76,297600,0
2015-03-31,4.79,5.04,4.68,5.01,324411,0
2015-04-01,4.99,5.3,4.97,5.19,425800,0
2015-04-02,5.22,5.31,5.16,5.28,156600,0
2015-04-06,5.26,5.51,5.12,5.49,255600,0
2015-04-07,5.58,5.67,5.38,5.59,172993,0
2015-04-08,5.59,5.59,5.25,5.34,202600,0
2015-04-09,5.37,5.47,5.178,5.35,107241,0
2015-04-10,5.35,5.35,5.15,5.25,188100,0
2015-04-13,5.14,5.35,5,5.32,252800,0
2015-04-14,5.1,5.67,4.97,5.18,348800,0
2015-04-15,5.24,5.83,5.18,5.77,682302,0
2015-04-16,5.76,5.89,5.53,5.57,199910,0
2015-04-17,5.55,5.57,5.34,5.56,198600,0
2015-04-20,5.57,5.69,5.1445,5.28,321853,0
2015-04-21,5.28,5.33,5.2,5.3,120654,0
2015-04-22,5.3,5.6,5.25,5.58,283615,0
2015-04-23,5.59,5.69,5.35,5.52,188200,0
2015-04-24,5.51,5.79,5.42,5.79,164492,0
2015-04-27,5.79,6.26,5.73,6.15,358700,0
2015-04-28,6.5,6.61,6.02,6.53,351416,0
2015-04-29,6.62,6.7,6.36,6.67,584900,0
2015-04-30,6.63,6.84,6.25,6.72,307500,0
2015-05-01,6.77,6.88,6.31,6.81,220900,0
2015-05-04,6.86,7.44,6.72,7.19,208000,0
2015-05-05,7.27,7.56,7.17,7.44,351900,0
2015-05-06,7.49,8.43,7.4,8.28,373777,0
2015-05-07,8.39,8.8899,8.2,8.76,286017,0
2015-05-08,8.81,9.09,8.26,8.69,267900,0
2015-05-11,8.75,9.45,8.57,8.64,470900,0
2015-05-12,8.94,9.16,7.9,8.23,351809,0
2015-05-13,8.23,8.73,8.05,8.4,260600,0
2015-05-14,8.44,9,8.32,8.85,447300,0
2015-05-15,8.95,8.98,8.3101,8.47,226570,0
2015-05-18,8.48,8.865,8.25,8.8,245553,0
2015-05-19,8.84,8.84,8.39,8.69,197348,0
2015-05-20,8.62,9,8.6,8.61,222700,0
2015-05-21,8.79,8.9,8.51,8.64,399400,0
2015-05-22,8.84,8.99,8.51,8.6,289700,0
2015-05-26,8.6,8.8,8.55,8.57,430423,0
2015-05-27,8.58,8.71,8.2,8.47,241600,0
2015-05-28,8.45,8.6,8.3,8.35,207243,0
2015-05-29,8.35,8.35,7.87,8.14,228100,0
2015-06-01,8.2,8.44,8,8.31,221338,0
2015-06-02,8.15,8.59,8.02,8.14,184371,0
2015-06-03,8.14,8.38,8.06,8.26,185700,0
2015-06-04,8.21,8.3,7.92,7.97,171000,0
2015-06-05,8,8.02,7.34,7.63,332900,0
2015-06-08,7.75,7.84,7.51,7.77,163500,0
2015-06-09,8.3,9.36,8.3,8.93,740291,0
2015-06-10,8.92,10.318,8.92,9.66,537332,0
2015-06-11,9.39,9.78,9.36,9.64,384825,0
2015-06-12,9.44,9.82,9.44,9.72,279000,0
2015-06-15,9.63,9.69,8.55,8.58,484400,0
2015-06-16,9.37,9.37,8.73,8.91,417800,0
2015-06-17,8.94,8.96,8.54,8.73,263300,0
2015-06-18,8.71,9.08,8.5,8.74,313700,0
2015-06-19,8.7,8.83,7.77,7.92,2506700,0
2015-06-22,8.18,9.52,8.06,9.25,558800,0
2015-06-23,9.23,9.59,9.1,9.35,192005,0
2015-06-24,9.38,9.75,9.1,9.12,293400,0
2015-06-25,9.13,9.33,8.84,9.13,288300,0
2015-06-26,9.1,9.27,8.61,8.65,3182700,0
2015-06-29,8.52,10.51,8.49,9.2,642600,0
2015-06-30,9.29,9.723,8.92,8.95,236360,0
2015-07-01,9.19,9.27,8.73,9.14,222700,0
2015-07-02,9.16,9.23,8.48,8.56,262900,0
2015-07-06,8.47,8.51,8.22,8.36,161700,0
2015-07-07,8.35,8.42,8.18,8.35,177500,0
2015-07-08,8.3,8.89,8.21,8.83,301300,0
2015-07-09,9.01,9.01,8.28,8.32,226400,0
2015-07-10,8.45,8.55,8.33,8.5,185800,0
2015-07-13,8.6,8.93,8.45,8.7,129900,0
2015-07-14,8.84,9.37,8.72,9.29,166684,0
2015-07-15,9.24,9.24,8.86,8.92,259732,0
2015-07-16,9.06,9.32,8.87,9.18,155600,0
2015-07-17,9.25,9.3,8.67,8.79,236600,0
2015-07-20,8.69,8.74,8.41,8.6,153900,0
2015-07-21,8.61,9.06,8.61,8.88,120800,0
2015-07-22,8.79,8.81,8.59,8.68,105400,0
2015-07-23,8.74,8.74,8.16,8.23,224500,0
2015-07-24,8.26,8.48,8.16,8.44,122900,0
2015-07-27,8.41,8.46,7.95,7.97,164500,0
2015-07-28,8.06,8.44,7.95,8.35,196700,0
2015-07-29,8.29,8.71,8.23,8.31,171600,0
2015-07-30,8.24,8.31,7.95,8.01,198800,0
2015-07-31,7.95,8.4,7.95,8.3,136200,0
2015-08-03,8.22,8.41,7.95,8.09,328204,0
2015-08-04,8.03,8.56,8.03,8.36,454400,0
2015-08-05,8.34,8.59,8.02,8.19,339000,0
2015-08-06,8.18,8.41,8.02,8.3,256623,0
2015-08-07,8.22,8.8,7.95,7.96,278300,0
2015-08-10,7.98,8.67,7.98,8.53,208700,0
2015-08-11,8.41,8.5,8.02,8.23,237793,0
2015-08-12,8.15,8.22,7.95,7.99,152500,0
2015-08-13,7.95,8.35,7.55,7.69,521900,0
2015-08-14,7.69,8.31,7.65,8.19,120400,0
2015-08-17,8.15,8.15,7.1,7.52,313900,0
2015-08-18,7.52,7.76,7.42,7.72,185100,0
2015-08-19,7.65,7.68,7.53,7.62,114900,0
2015-08-20,7.53,7.62,7.23,7.31,253200,0
2015-08-21,7.27,7.45,7.22,7.24,130000,0
2015-08-24,6.99,7.3,6.7101,7.19,246946,0
2015-08-25,7.22,7.4,6.51,6.59,320600,0
2015-08-26,6.7,6.7,6.34,6.57,201500,0
2015-08-27,6.6,7.12,6.52,7.04,169000,0
2015-08-28,7.01,7.36,6.93,7.32,112800,0
2015-08-31,7.26,7.58,7.02,7.46,74100,0
2015-09-01,7.28,7.35,7.11,7.17,81300,0
2015-09-02,7.25,7.25,6.81,7.16,149100,0
2015-09-03,7.17,7.31,7.02,7.14,48200,0
2015-09-04,7.14,7.4,6.95,7.35,76200,0
2015-09-08,7.42,7.52,7.1,7.48,210300,0
2015-09-09,6.7,7.58,6.7,6.94,208600,0
2015-09-10,6.44,7.03,6.44,6.75,269307,0
2015-09-11,6.7,6.8,6.07,6.33,398600,0
2015-09-14,6.37,6.37,5.8,6.09,326700,0
2015-09-15,6.08,6.27,5.87,5.91,239385,0
2015-09-16,6.04,6.47,5.97,6.27,314400,0
2015-09-17,6.21,7.06,6.21,6.75,241453,0
2015-09-18,6.68,6.99,6.43,6.57,567200,0
2015-09-21,6.57,6.59,6.1,6.16,245800,0
2015-09-22,6.07,6.21,5.88,6.06,573900,0
2015-09-23,6.04,6.07,5.56,5.94,267368,0
2015-09-24,5.96,5.985,5.62,5.93,234621,0
2015-09-25,5.95,6.06,5.79,6,241700,0
2015-09-28,5.94,6.31,5.84,6.23,146031,0
2015-09-29,6.21,6.32,6.08,6.17,174700,0
2015-09-30,6.18,6.56,6.09,6.5,109400,0
2015-10-01,6.51,6.91,6.32,6.39,130500,0
2015-10-02,6.36,6.87,6.26,6.86,117700,0
2015-10-05,6.95,7.3,6.84,7.13,150925,0
2015-10-06,7.11,7.32,7.02,7.25,81600,0
2015-10-07,7.3,7.58,7.16,7.41,109900,0
2015-10-08,7.4,7.7,7.35,7.39,211500,0
2015-10-09,7.43,7.51,7.32,7.46,57400,0
2015-10-12,7.42,7.42,7.03,7.06,60828,0
2015-10-13,7,7.18,6.64,6.71,132900,0
2015-10-14,6.74,6.81,6.44,6.71,141300,0
2015-10-15,6.7,7.18,6.6,7.15,149500,0
2015-10-16,7.16,7.19,6.59,6.81,155200,0
2015-10-19,6.74,6.91,6.52,6.82,103815,0
2015-10-20,6.88,7.27,6.57,6.68,293700,0
2015-10-21,6.61,6.93,6.43,6.6,64300,0
2015-10-22,6.6,7.29,6.41,6.78,123500,0
2015-10-23,6.77,6.77,6.36,6.61,138600,0
2015-10-26,6.7,6.81,6.36,6.58,65500,0
2015-10-27,6.5,6.52,6.27,6.43,140500,0
2015-10-28,6.44,6.9,6.35,6.6,120200,0
2015-10-29,6.53,6.75,6.39,6.52,88500,0
2015-10-30,6.53,6.53,6.28,6.34,114100,0
2015-11-02,6.34,6.94,6.34,6.905,96095,0
2015-11-03,6.87,7.21,6.87,7.13,79600,0
2015-11-04,7.11,7.15,6.7,6.83,83882,0
2015-11-05,6.77,6.84,6.66,6.75,67200,0
2015-11-06,6.71,6.94,6.39,6.58,89800,0
2015-11-09,6.53,6.6,6.35,6.46,51184,0
2015-11-10,6.41,6.52,6.26,6.4,41200,0
2015-11-11,6.4,6.54,6.36,6.45,56000,0
2015-11-12,6.38,6.38,6.04,6.09,155000,0
2015-11-13,6.07,6.25,5.97,5.99,159400,0
2015-11-16,5.96,6.14,5.93,5.95,100200,0
2015-11-17,5.93,6.03,5.55,5.63,123800,0
2015-11-18,5.61,5.94,5.41,5.86,182200,0
2015-11-19,5.89,6.11,5.77,5.87,74300,0
2015-11-20,5.8,6.02,5.67,5.74,82600,0
2015-11-23,5.71,5.86,5.65,5.78,117400,0
2015-11-24,5.7,5.96,5.66,5.79,67800,0
2015-11-25,5.76,5.92,5.69,5.9,48000,0
2015-11-27,5.87,5.97,5.77,5.85,19900,0
2015-11-30,5.84,6.13,5.52,5.89,122600,0
2015-12-01,5.9,6.64,5.82,6.59,233729,0
2015-12-02,6.57,6.57,5.95,5.98,179342,0
2015-12-03,5.98,6.07,5.71,5.75,110875,0
2015-12-04,5.74,6.08,5.55,5.85,111600,0
2015-12-07,5.85,6.13,5.33,5.36,204300,0
2015-12-08,5.33,5.33,4.93,5.03,221801,0
2015-12-09,5,5.19,4.87,5.02,194300,0
2015-12-10,5,5.09,4.65,4.91,433100,0
2015-12-11,4.9,4.95,4.72,4.86,326300,0
2015-12-14,4.75,4.8,3.75,3.78,503171,0
2015-12-15,3.89,4.57,3.89,4.39,428100,0
2015-12-16,4.41,4.49,4.3,4.36,215100,0
2015-12-17,4.37,4.37,4.02,4.05,202800,0
2015-12-18,4.02,4.3,3.85,4,986800,0
2015-12-21,4,4.24,3.95,4.24,178400,0
2015-12-22,4.24,4.52,4.12,4.46,171339,0
2015-12-23,4.55,4.86,4.27,4.78,169300,0
2015-12-24,4.77,4.84,4.62,4.78,89280,0
2015-12-28,4.75,5.12,4.62,4.98,270693,0
2015-12-29,5.17,5.2999,5,5.23,328714,0
2015-12-30,5.15,5.359,5.1,5.23,196652,0
2015-12-31,5.24,5.3,5.18,5.26,152699,0
2016-01-04,5.25,5.39,5.13,5.27,429239,0
2016-01-05,5.35,5.39,5.245,5.36,184069,0
2016-01-06,5.29,5.33,4.98,5.11,196357,0
2016-01-07,5.1,5.12,4.79,4.83,118565,0
2016-01-08,4.85,5.03,4.79,4.86,134143,0
2016-01-11,4.96,4.98,4.85,4.92,291762,0
2016-01-12,5,5.17,4.82,5.04,292441,0
2016-01-13,5.07,5.2301,4.94,5.15,269970,0
2016-01-14,5.15,5.32,5.14,5.15,217305,0
2016-01-15,5.01,5.35,4.93,5.28,422353,0
2016-01-19,5.35,5.36,4.74,4.81,164400,0
2016-01-20,4.76,4.87,4.3,4.84,216490,0
2016-01-21,4.82,4.93,4.65,4.79,60217,0
2016-01-22,4.9,5.01,4.644,4.71,113079,0
2016-01-25,4.65,4.71,4.38,4.39,96253,0
2016-01-26,4.44,4.629,4.41,4.53,95491,0
2016-01-27,4.51,4.71,4.42,4.7,200144,0
2016-01-28,4.73,4.89,4.68,4.84,94437,0
2016-01-29,4.88,5.16,4.88,5.12,163645,0
2016-02-01,5.08,5.38,4.97,5.38,208018,0
2016-02-02,5.26,5.36,5.05,5.08,111690,0
2016-02-03,5.11,5.22,4.9004,5.2,97185,0
2016-02-04,5.19,5.44,5.04,5.33,88021,0
2016-02-05,5.31,5.39,5.13,5.3,37445,0
2016-02-08,5.25,5.3,4.93,5.14,77328,0
2016-02-09,5.01,5.14,4.94,5.09,63953,0
2016-02-10,5.11,5.34,4.929,5.17,97373,0
2016-02-11,5.11,5.11,5,5.06,45984,0
2016-02-12,4.97,5.31,4.97,5.11,65476,0
2016-02-16,5.22,5.41,5.13,5.38,56580,0
2016-02-17,5.4,5.56,5.4,5.5,141707,0
2016-02-18,5.54,5.55,5.37,5.43,85616,0
2016-02-19,5.51,5.965,5.51,5.77,85725,0
2016-02-22,6.1,6.1,5.85,5.92,71090,0
2016-02-23,5.92,6.04,5.76,6.01,38866,0
2016-02-24,5.91,5.92,5.66,5.87,55764,0
2016-02-25,5.85,6.18,5.85,6.11,84629,0
2016-02-26,6.18,6.6,6.16,6.51,145234,0
2016-02-29,6.51,6.75,6.33,6.35,101822,0
2016-03-01,6.49,7.04,6.49,6.78,139246,0
2016-03-02,6.71,7.07,6.71,6.99,121520,0
2016-03-03,6.86,7.135,6.69,6.77,108982,0
2016-03-04,6.8,7.02,6.77,6.93,131745,0
2016-03-07,6.93,7.07,6.55,7,168634,0
2016-03-08,7.04,7.07,6.54,6.8,146990,0
2016-03-09,6.86,7.02,6.64,6.75,133259,0
2016-03-10,6.75,6.85,6.27,6.49,108686,0
2016-03-11,6.5,6.67,6.38,6.58,63602,0
2016-03-14,6.5,6.86,6.3501,6.82,76074,0
2016-03-15,6.9,6.9,6.57,6.63,105966,0
2016-03-16,6.65,6.99,6.53,6.93,66230,0
2016-03-17,6.88,7.005,6.78,6.97,185292,0
2016-03-18,7.01,7.06,6.88,7.01,390646,0
2016-03-21,6.97,7.06,6.56,6.96,153489,0
2016-03-22,6.88,7.01,6.6,6.99,132088,0
2016-03-23,6.91,7.01,6.675,6.95,94242,0
2016-03-24,6.89,7.04,6.687,6.99,190333,0
2016-03-28,7.04,7.12,6.905,7.01,132583,0
2016-03-29,7,7.13,7,7.06,98945,0
2016-03-30,7.07,7.16,7,7.03,151211,0
2016-03-31,7.07,7.24,7.01,7.19,175673,0
2016-04-01,7.17,7.22,6.55,7.04,103921,0
2016-04-04,7,7.16,6.85,7.11,58418,0
2016-04-05,7.1,7.14,6.85,7.02,76196,0
2016-04-06,7.06,7.14,6.87,7.05,56921,0
2016-04-07,6.98,7.09,6.89,7.05,43883,0
2016-04-08,7.14,7.15,6.97,7.08,65603,0
2016-04-11,7.14,7.15,7,7.08,90594,0
2016-04-12,7.05,7.25,7.04,7.19,197255,0
2016-04-13,6.76,7.4,6.4,7.16,301896,0
2016-04-14,7.13,7.49,6.98,7.31,346515,0
2016-04-15,7.34,8.11,7.23,7.74,211990,0
2016-04-18,7.75,8.515,7.65,8.15,270599,0
2016-04-19,8.23,8.55,8.02,8.54,136659,0
2016-04-20,8.47,9.22,8.415,8.85,335677,0
2016-04-21,8.79,9.01,8.52,8.91,293861,0
2016-04-22,8.95,9.01,8.44,8.82,133426,0
2016-04-25,8.74,8.99,8.48,8.55,88900,0
2016-04-26,8.53,9.01,8.35,8.94,181897,0
2016-04-27,8.98,9.02,8.59,8.92,95266,0
2016-04-28,8.93,9.1,8.73,8.86,81161,0
2016-04-29,8.88,9,8.75,8.89,81134,0
2016-05-02,8.92,9.09,8.73,8.99,106309,0
2016-05-03,8.91,8.98,8.74,8.82,86370,0
2016-05-04,8.69,8.78,8.36,8.61,139446,0
2016-05-05,8.62,8.99,8.38,8.79,115810,0
2016-05-06,8.63,9.1,8.2301,9.07,114986,0
2016-05-09,8.93,8.98,8.65,8.7,93666,0
2016-05-10,8.62,8.9709,8.62,8.81,105434,0
2016-05-11,8.7,9.32,8.7,8.96,178799,0
2016-05-12,8.91,8.96,8.745,8.78,65055,0
2016-05-13,8.67,8.84,8.39,8.46,109157,0
2016-05-16,8.38,9.1,8.38,8.93,99018,0
2016-05-17,8.84,8.93,8.62,8.7,156430,0
2016-05-18,8.57,8.84,8.331,8.57,68593,0
2016-05-19,8.49,8.72,8.49,8.63,61640,0
2016-05-20,8.6,8.72,8.4,8.48,61943,0
2016-05-23,8.49,8.78,8.48,8.61,43919,0
2016-05-24,8.66,9.07,8.59,8.88,118890,0
2016-05-25,8.9,9.19,8.88,9.02,81015,0
2016-05-26,9.02,9.14,8.9,9.03,60040,0
2016-05-27,9,9.08,8.65,8.79,49216,0
2016-05-31,8.81,8.96,8.57,8.65,69929,0
2016-06-01,8.62,8.76,8.43,8.71,174691,0
2016-06-02,8.65,8.92,8.65,8.86,48514,0
2016-06-03,8.84,9,8.84,8.93,57495,0
2016-06-06,8.93,9.15,8.84,8.84,146227,0
2016-06-07,7.77,8.8,7.39,8.76,177848,0
2016-06-08,8.84,8.95,8.19,8.5,138476,0
2016-06-09,8.46,8.46,8.05,8.17,202302,0
2016-06-10,8.02,8.12,7.92,7.99,112375,0
2016-06-13,7.9,7.97,7.2,7.43,213494,0
2016-06-14,7.42,7.43,7.24,7.31,184542,0
2016-06-15,7.27,7.49,7.22,7.28,231114,0
2016-06-16,7.25,7.35,7.1,7.25,145416,0
2016-06-17,7.31,7.42,6.81,6.93,286841,0
2016-06-20,7.05,7.32,7.01,7.05,146898,0
2016-06-21,7.11,7.23,6.95,7.14,91189,0
2016-06-22,7.17,7.24,7.05,7.08,77722,0
2016-06-23,7.14,7.34,7.03,7.17,166244,0
2016-06-24,6.94,7.02,6.75,6.88,1288207,0
2016-06-27,6.93,6.93,6.5,6.67,243806,0
2016-06-28,6.73,7.505,6.73,7.4,225163,0
2016-06-29,7.47,8,7.3,7.95,194209,0
2016-06-30,8,8.16,7.88,8.1,223870,0
2016-07-01,8.17,8.3,7.79,8.18,99180,0
2016-07-05,8.1,8.5,7.92,8.31,173921,0
2016-07-06,8.31,8.76,8.31,8.55,186068,0
2016-07-07,8.56,8.66,8.31,8.37,98235,0
2016-07-08,8.46,8.55,7.845,8.47,109935,0
2016-07-11,8.54,8.75,8.45,8.56,78208,0
2016-07-12,8.61,8.925,8.34,8.71,121693,0
2016-07-13,8.71,8.93,8.4,8.6,94585,0
2016-07-14,8.71,8.77,8.6,8.72,104424,0
2016-07-15,8.77,8.78,8.62,8.72,81010,0
2016-07-18,8.71,8.75,8.555,8.73,61547,0
2016-07-19,8.69,8.75,8.26,8.37,101129,0
2016-07-20,8.39,8.64,8.18,8.43,42902,0
2016-07-21,8.41,8.64,8.23,8.35,78567,0
2016-07-22,8.34,8.61,8.13,8.2,53663,0
2016-07-25,8.21,8.3,7.98,8.03,95963,0
2016-07-26,8.0322,8.16,7.94,8.15,90949,0
2016-07-27,8.18,8.3,7.89,8.02,130443,0
2016-07-28,8,8.1899,7.94,8.02,64731,0
2016-07-29,8,8.15,7.89,8,73744,0
2016-08-01,8,8,7.77,7.79,48310,0
2016-08-02,7.75,8.04,7.63,7.76,57744,0
2016-08-03,7.74,8.15,7.7,7.79,68667,0
2016-08-04,7.82,8.2,7.15,7.78,211161,0
2016-08-05,7.85,8.25,7.84,8.1,58623,0
2016-08-08,8,8.41,8,8.3,47089,0
2016-08-09,8.34,8.57,8.33,8.48,58736,0
2016-08-10,8.51,9.15,8.34,9.07,880881,0
2016-08-11,9.05,9.55,8.96,9.39,104927,0
2016-08-12,9.36,9.5,9.29,9.35,75838,0
2016-08-15,9.35,9.56,9.27,9.4,81300,0
2016-08-16,9.36,9.43,9.2,9.34,72089,0
2016-08-17,9.46,9.465,9.18,9.33,46527,0
2016-08-18,9.32,9.48,9.26,9.42,58916,0
2016-08-19,9.42,9.49,9.22,9.27,75266,0
2016-08-22,9.25,9.285,9.05,9.15,36338,0
2016-08-23,9.16,9.415,9.08,9.35,91162,0
2016-08-24,9.32,9.38,9.077,9.26,49566,0
2016-08-25,9.2,9.37,8.76,8.92,78442,0
2016-08-26,8.91,9.33,8.69,9.09,72819,0
2016-08-29,9.09,9.14,8.98,9.03,32614,0
2016-08-30,9.05,9.3,8.72,8.96,55810,0
2016-08-31,8.94,9.03,8.65,8.99,93162,0
2016-09-01,8.93,9.01,8.71,8.98,79965,0
2016-09-02,8.98,9.35,8.96,9.02,94082,0
2016-09-06,9.06,9.1399,8.9,8.99,46515,0
2016-09-07,8.46,8.95,8.31,8.805,117477,0
2016-09-08,8.83,8.99,8.61,8.82,99554,0
2016-09-09,8.64,8.65,8.28,8.28,173712,0
2016-09-12,8.23,8.59,8.13,8.39,157264,0
2016-09-13,8.31,8.36,7.97,8.07,144928,0
2016-09-14,8.08,8.5,7.82,8.36,125733,0
2016-09-15,8.34,8.34,8.0701,8.25,70898,0
2016-09-16,8.21,8.24,8,8.19,253758,0
2016-09-19,8.22,8.41,8.17,8.32,58496,0
2016-09-20,8.38,8.38,8.19,8.22,98045,0
2016-09-21,8.25,8.4158,7.96,8.15,115727,0
2016-09-22,8.3,8.42,8.16,8.35,88288,0
2016-09-23,8.4,8.68,8.04,8.09,69676,0
2016-09-26,8.04,8.19,7.97,7.97,39060,0
2016-09-27,7.93,8.21,7.9,8.12,62479,0
2016-09-28,8.1,8.49,7.91,8.45,53892,0
2016-09-29,8.46,8.59,8.2644,8.32,52785,0
2016-09-30,8.32,8.55,8.29,8.51,63716,0
2016-10-03,8.45,8.53,8.33,8.49,34328,0
2016-10-04,8.51,8.71,8.4,8.45,43540,0
2016-10-05,8.51,8.62,8.43,8.56,40563,0
2016-10-06,8.55,8.58,8.43,8.49,64544,0
2016-10-07,8.48,8.57,8.31,8.37,37259,0
2016-10-10,8.44,8.68,8.44,8.65,38128,0
2016-10-11,8.59,8.91,8.36,8.41,33680,0
2016-10-12,8.42,8.54,8.315,8.43,28808,0
2016-10-13,8.34,8.43,8.2,8.35,29458,0
2016-10-14,8.44,8.44,8.285,8.29,33229,0
2016-10-17,8.31,8.35,8.21,8.35,27321,0
2016-10-18,8.39,8.43,8.26,8.38,53682,0
2016-10-19,8.42,8.5,8.31,8.425,244985,0
2016-10-20,8.41,8.41,8.29,8.35,23561,0
2016-10-21,8.23,8.49,8.2,8.48,43161,0
2016-10-24,8.5,8.81,8.42,8.45,70373,0
2016-10-25,8.41,9.01,8.35,8.88,76476,0
2016-10-26,8.9,8.9,8.63,8.74,53376,0
2016-10-27,8.78,8.78,8.35,8.57,62871,0
2016-10-28,8.52,8.79,8.35,8.37,56564,0
2016-10-31,8.34,8.63,8.3,8.57,44413,0
2016-11-01,8.66,8.74,8.24,8.38,62751,0
2016-11-02,8.38,8.4599,8.17,8.26,81956,0
2016-11-03,8.27,8.39,8.25,8.35,55313,0
2016-11-04,8.3,8.56,8.249,8.36,56382,0
2016-11-07,8.62,8.685,8.29,8.62,57239,0
2016-11-08,8.6,8.85,8.43,8.75,50055,0
2016-11-09,8.64,9.505,8.64,9.48,135225,0
2016-11-10,9.52,10,9.5,9.9,161799,0
2016-11-11,9.9,10.655,9.67,10.3,214086,0
2016-11-14,10.35,10.72,10.25,10.44,166586,0
2016-11-15,10.4,10.5,10.2,10.38,68771,0
2016-11-16,10.29,10.38,9.97,10.31,102133,0
2016-11-17,10.45,10.45,10.18,10.35,73059,0
2016-11-18,10.35,10.5,10.25,10.46,82780,0
2016-11-21,10.5,10.593,10.38,10.45,93399,0
2016-11-22,10.56,10.89,10.32,10.71,218321,0
2016-11-23,10.71,10.76,10.44,10.65,56087,0
2016-11-25,10.7,10.74,10.52,10.53,27193,0
2016-11-28,10.5,10.61,10.44,10.49,42404,0
2016-11-29,10.46,10.61,10.37,10.46,123923,0
2016-11-30,10.55,10.86,10.55,10.64,91884,0
2016-12-01,10.7,10.83,10.32,10.38,66086,0
2016-12-02,10.35,10.45,10.24,10.31,87659,0
2016-12-05,10.36,10.69,10.36,10.55,86119,0
2016-12-06,10.55,10.61,10.3,10.39,115301,0
2016-12-07,10.41,10.685,10.39,10.63,88148,0
2016-12-08,10.7,10.778,10.41,10.44,171852,0
2016-12-09,10.22,10.53,9.37,10.49,460654,0
2016-12-12,10.59,10.905,10.59,10.76,253361,0
2016-12-13,10.71,10.82,10.36,10.73,215378,0
2016-12-14,10.67,10.8,10.44,10.48,178719,0
2016-12-15,10.5,10.71,10.35,10.48,131657,0
2016-12-16,10.49,10.63,10.35,10.52,604812,0
2016-12-19,10.51,10.91,10.51,10.91,184039,0
2016-12-20,11,11.3,10.97,11.3,219037,0
2016-12-21,11.35,11.37,10.905,11.05,94809,0
2016-12-22,11.02,11.13,10.8635,10.96,75402,0
2016-12-23,10.97,10.99,10.8,10.88,40112,0
2016-12-27,10.93,11.42,10.1603,11.37,154094,0
2016-12-28,11.39,11.4,10.74,10.8,71540,0
2016-12-29,10.85,11.08,10.7359,11.05,118140,0
2016-12-30,11.12,11.12,10.77,10.87,193959,0
2017-01-03,11.07,11.18,10.36,11.1,92120,0
2017-01-04,11.13,11.29,11.1,11.24,73618,0
2017-01-05,11.23,11.34,11.07,11.18,71299,0
2017-01-06,11.16,11.16,10.76,10.89,67918,0
2017-01-09,10.83,10.89,10.55,10.56,97017,0
2017-01-10,10.54,10.7578,10.54,10.66,41428,0
2017-01-11,10.66,10.89,10.62,10.83,28616,0
2017-01-12,10.79,10.7999,10.4343,10.68,61012,0
2017-01-13,10.73,10.92,10.59,10.63,71606,0
2017-01-17,10.54,10.71,10.47,10.5,54979,0
2017-01-18,10.56,10.77,10.3834,10.58,56729,0
2017-01-19,10.64,10.75,10.43,10.45,30912,0
2017-01-20,10.46,10.6184,10.33,10.38,39114,0
2017-01-23,10.36,10.7,10.34,10.6,69644,0
2017-01-24,10.64,10.76,10.51,10.74,120133,0
2017-01-25,10.82,11.1299,10.82,11.04,85906,0
2017-01-26,11.02,11.0695,10.93,10.97,48270,0
2017-01-27,11.02,11.08,10.94,11.01,63286,0
2017-01-30,10.91,10.98,10.37,10.55,67171,0
2017-01-31,10.46,10.54,10.28,10.43,67702,0
2017-02-01,10.52,10.79,10.2,10.3,108145,0
2017-02-02,10.29,10.57,10.1275,10.2,59218,0
2017-02-03,10.25,10.39,10.19,10.38,100303,0
2017-02-06,10.32,10.45,10.1,10.15,39375,0
2017-02-07,10.17,10.48,9.99,10.04,73686,0
2017-02-08,10.01,10.04,9.83,9.88,110270,0
2017-02-09,9.86,10.04,9.81,9.84,52814,0
2017-02-10,9.91,10.15,9.735,9.96,83608,0
2017-02-13,10.12,10.3,10,10.06,61878,0
2017-02-14,10.03,10.2,9.89,10.11,28182,0
2017-02-15,10.04,10.12,9.95,9.99,33304,0
2017-02-16,10.01,10.06,9.61,9.74,68097,0
2017-02-17,9.72,9.73,9.4,9.71,63770,0
2017-02-21,9.71,9.85,9.6801,9.8,18767,0
2017-02-22,9.79,9.93,9.67,9.69,30952,0
2017-02-23,9.79,9.84,9.5,9.65,60394,0
2017-02-24,9.5,9.69,9.5,9.54,32867,0
2017-02-27,9.54,9.79,9.5,9.62,45610,0
2017-02-28,9.64,9.71,9.48,9.55,42945,0
2017-03-01,9.67,9.975,9.66,9.73,85828,0
2017-03-02,9.8,9.81,9.47,9.54,54510,0
2017-03-03,9.61,9.71,9.47,9.5,23357,0
2017-03-06,9.47,9.47,9.33,9.38,42663,0
2017-03-07,9.37,9.5,9.27,9.29,27680,0
2017-03-08,9.29,9.31,9.0401,9.1,95083,0
2017-03-09,9.08,9.22,9.045,9.16,51743,0
2017-03-10,9.25,9.28,8.97,9.06,83391,0
2017-03-13,9.06,9.18,9.045,9.08,29924,0
2017-03-14,9.09,9.09,8.87,8.95,19136,0
2017-03-15,8.92,9.28,8.76,9.26,136738,0
2017-03-16,9.28,9.39,9.11,9.14,77676,0
2017-03-17,9.11,9.32,8.98,9.16,208861,0
2017-03-20,9.15,9.25,8.96,9,52820,0
2017-03-21,8.74,8.805,7.71,7.8,264345,0
2017-03-22,7.75,7.8,7.53,7.72,124222,0
2017-03-23,7.7,7.96,7.7,7.85,100072,0
2017-03-24,7.88,8.88,7.88,8.68,119189,0
2017-03-27,8.66,8.85,8.391,8.77,79851,0
2017-03-28,8.68,9.06,8.49,8.98,130406,0
2017-03-29,8.94,8.96,8.75,8.82,93136,0
2017-03-30,8.84,9.01,8.81,8.88,54038,0
2017-03-31,8.89,9.02,8.6,8.84,170859,0
2017-04-03,8.86,8.97,8.62,8.85,99763,0
2017-04-04,8.88,9.19,8.58,8.66,87371,0
2017-04-05,8.75,8.93,8.19,8.26,121629,0
2017-04-06,8.28,8.82,8.26,8.53,123256,0
2017-04-07,8.5,9,8.47,8.83,111389,0
2017-04-10,8.8,8.94,8.54,8.55,138020,0
2017-04-11,7.96,8.65,7.9075,8.63,206249,0
2017-04-12,8.6,8.7,8.12,8.28,125179,0
2017-04-13,8.25,8.25,7.88,8.1,133835,0
2017-04-17,8.23,8.339,8.01,8.2,109433,0
2017-04-18,8.15,8.32,7.96,8.29,102052,0
2017-04-19,8.33,8.33,7.95,7.99,120628,0
2017-04-20,8,8.3,7.9,8.09,129884,0
2017-04-21,8.05,8.12,7.73,8.06,167220,0
2017-04-24,8.14,8.42,8.05,8.35,102782,0
2017-04-25,8.41,8.53,8.17,8.28,213631,0
2017-04-26,8.25,8.49,8.25,8.38,124950,0
2017-04-27,8.4,8.445,8.15,8.27,69689,0
2017-04-28,8.25,8.28,7.95,7.97,71603,0
2017-05-01,7.99,8.07,7.72,7.92,101679,0
2017-05-02,7.92,8.04,7.73,8.02,86184,0
2017-05-03,7.95,8.005,7.75,7.88,143206,0
2017-05-04,7.87,7.98,7.61,7.89,114580,0
2017-05-05,7.79,7.98,7.74,7.97,99828,0
2017-05-08,7.9,8.07,7.84,7.89,54911,0
2017-05-09,7.95,7.96,7.77,7.8203,72415,0
2017-05-10,7.85,7.8694,7.68,7.81,79145,0
2017-05-11,7.76,7.8,7.58,7.67,80683,0
2017-05-12,7.6,7.75,7.5,7.73,103991,0
2017-05-15,7.73,8.01,7.68,7.83,78864,0
2017-05-16,7.8,7.99,7.7,7.78,107665,0
2017-05-17,7.56,7.74,7.45,7.5,83059,0
2017-05-18,7.48,7.645,7.42,7.63,108897,0
2017-05-19,7.64,7.82,7.585,7.64,71027,0
2017-05-22,7.64,7.78,7.5,7.68,80373,0
2017-05-23,7.77,7.91,7.65,7.81,47553,0
2017-05-24,7.81,7.95,7.66,7.82,146289,0
2017-05-25,7.88,7.89,7.51,7.57,46836,0
2017-05-26,7.59,7.62,7.47,7.49,56445,0
2017-05-30,7.5,7.575,7.35,7.39,56924,0
2017-05-31,7.39,8.11,6.98,7.27,33882,0
2017-06-01,7.32,7.5,7.2,7.46,57456,0
2017-06-02,7.46,7.79,7.285,7.63,63559,0
2017-06-05,7.61,7.675,7.23,7.5,64992,0
2017-06-06,7.42,7.45,7.16,7.29,132166,0
2017-06-07,7.19,7.57,7.18,7.24,117276,0
2017-06-08,7.21,7.63,7.18,7.59,146176,0
2017-06-09,8.61,9.25,8.256,8.85,414132,0
2017-06-12,8.84,9.02,8.71,8.93,214003,0
2017-06-13,8.78,8.86,8.25,8.39,199759,0
2017-06-14,8.41,8.72,8.185,8.5,209004,0
2017-06-15,8.41,8.58,8.36,8.5,161678,0
2017-06-16,8.45,8.82,8.45,8.73,1038899,0
2017-06-19,8.85,9.1487,8.73,8.81,172592,0
2017-06-20,8.8,8.81,8.45,8.55,105327,0
2017-06-21,8.55,8.59,8.385,8.45,111194,0
2017-06-22,8.41,8.55,8.41,8.51,110191,0
2017-06-23,8.53,8.69,8.5,8.61,187227,0
2017-06-26,8.59,8.7499,8.48,8.65,95675,0
2017-06-27,8.64,9.07,8.6,8.71,226686,0
2017-06-28,8.72,8.93,8.72,8.8,104558,0
2017-06-29,8.75,8.872,8.6101,8.73,70080,0
2017-06-30,8.77,9.13,8.72,8.79,139181,0
2017-07-03,8.79,9.07,8.67,9.02,51115,0
2017-07-05,8.88,9.32,8.7699,8.985,203242,0
2017-07-06,8.94,9.1,8.81,8.84,123519,0
2017-07-07,8.82,8.99,8.7,8.98,111205,0
2017-07-10,8.93,9.22,8.75,9.09,290499,0
2017-07-11,9.07,9.07,8.82,9,94434,0
2017-07-12,9.05,9.15,8.95,9.12,134699,0
2017-07-13,9.1,9.37,9.1,9.3,90066,0
2017-07-14,9.25,9.52,9.25,9.49,91225,0
2017-07-17,9.39,9.6,9.29,9.57,84387,0
2017-07-18,9.68,10.28,9.58,10.07,437562,0
2017-07-19,10.16,10.5,9.96,10.07,251025,0
2017-07-20,10,10.25,9.915,10.24,73858,0
2017-07-21,10.25,10.46,10.12,10.36,119393,0
2017-07-24,10.35,10.43,10.25,10.42,60224,0
2017-07-25,10.44,10.59,10.2,10.45,280308,0
2017-07-26,10.5,10.51,10.29,10.36,114745,0
2017-07-27,10.39,10.5043,10.2478,10.42,418040,0
2017-07-28,10.41,10.555,10.37,10.53,123797,0
2017-07-31,10.58,10.7,10.5,10.59,96524,0
2017-08-01,10.58,10.66,10.51,10.59,111456,0
2017-08-02,10.59,10.7,10.44,10.62,64272,0
2017-08-03,10.65,10.68,10.26,10.28,135545,0
2017-08-04,10.28,10.52,10.27,10.46,46986,0
2017-08-07,10.4,10.55,10.31,10.47,81158,0
2017-08-08,10.42,10.699,10.37,10.48,72060,0
2017-08-09,10.43,10.46,10.31,10.41,52696,0
2017-08-10,10.33,10.35,10.08,10.11,99244,0
2017-08-11,10.1,10.13,9.891,10.02,159673,0
2017-08-14,10.05,10.05,9.8951,9.95,63859,0
2017-08-15,9.97,9.97,9.77,9.88,78542,0
2017-08-16,9.88,9.88,9.63,9.7,100653,0
2017-08-17,9.64,9.73,9.55,9.67,83347,0
2017-08-18,9.59,9.67,9.525,9.67,90644,0
2017-08-21,9.63,9.68,9.52,9.67,45933,0
2017-08-22,9.71,9.7699,9.59,9.62,118824,0
2017-08-23,9.53,9.78,9.53,9.69,75462,0
2017-08-24,9.6,9.75,9.525,9.7,32074,0
2017-08-25,9.67,10.33,9.67,10.23,87880,0
2017-08-28,10.23,10.9318,10.01,10.73,172136,0
2017-08-29,10.66,10.82,10.57,10.71,79872,0
2017-08-30,10.69,10.77,10.5601,10.72,61895,0
2017-08-31,10.76,10.79,10.66,10.74,94031,0
2017-09-01,10.76,11.0522,10.71,10.75,114903,0
2017-09-05,10.75,10.96,10.7,10.74,40344,0
2017-09-06,10.82,10.95,10.81,10.91,272082,0
2017-09-07,10.91,11,10.5726,10.97,51426,0
2017-09-08,10.9,11.05,10.84,11,64463,0
2017-09-11,11.05,11.28,10.95,11.16,165307,0
2017-09-12,11.9,12.13,11.0109,12.01,1593170,0
2017-09-13,12.16,12.48,11.9901,12.29,451645,0
2017-09-14,11.6733,12.3,11.5462,12.26,188843,0
2017-09-15,12.31,12.33,11.531,12.18,295357,0
2017-09-18,12.14,12.2956,11.79,12.17,124910,0
2017-09-19,12.24,12.36,12.12,12.32,86221,0
2017-09-20,12.31,12.45,12.29,12.32,339722,0
2017-09-21,12.24,12.44,12.1723,12.27,129229,0
2017-09-22,12.25,12.32,12.14,12.3,113485,0
2017-09-25,12.21,12.36,12.18,12.21,126724,0
2017-09-26,12.25,12.25,12.07,12.12,239177,0
2017-09-27,12.2,12.38,12.06,12.25,140630,0
2017-09-28,12.26,12.46,12.25,12.38,127729,0
2017-09-29,12.39,12.63,12.2978,12.55,238110,0
2017-10-02,12.55,12.948,12.52,12.88,144646,0
2017-10-03,12.88,13.24,12.8,13.17,832170,0
2017-10-04,13.22,13.24,12.82,12.86,126189,0
2017-10-05,12.85,13.14,12.766,12.93,118889,0
2017-10-06,12.89,12.96,12.81,12.86,108870,0
2017-10-09,12.86,13.12,12.53,12.55,108130,0
2017-10-10,12.59,12.905,12.59,12.83,71873,0
2017-10-11,12.82,13.09,12.74,13.01,74841,0
2017-10-12,13,13.16,12.96,13.04,88377,0
2017-10-13,13.0903,13.11,12.89,12.94,50515,0
2017-10-16,13.03,13.27,12.91,12.93,88864,0
2017-10-17,12.87,13.205,12.87,13.09,57452,0
2017-10-18,13.06,13.32,12.98,13.07,51931,0
2017-10-19,12.98,13.115,12.83,13.02,43714,0
2017-10-20,13.14,13.27,13.06,13.09,40060,0
2017-10-23,13.1,13.11,12.851,12.96,55169,0
2017-10-24,13,13.33,12.9101,13.04,91877,0
2017-10-25,12.99,13.31,12.83,13.27,67249,0
2017-10-26,13.35,13.64,13.35,13.45,84432,0
2017-10-27,13.46,13.63,13.35,13.51,66726,0
2017-10-30,13.45,13.61,13.17,13.36,61412,0
2017-10-31,13.46,13.46,13.1,13.21,103147,0
2017-11-01,13.38,13.45,12.62,12.89,97703,0
2017-11-02,12.91,13.24,12.76,13.15,70831,0
2017-11-03,12.66,13.42,12.66,13.38,70486,0
2017-11-06,13.42,13.4705,13.15,13.27,49448,0
2017-11-07,13.25,13.415,12.92,13.04,56670,0
2017-11-08,12.95,13.07,12.765,13.05,61942,0
2017-11-09,12.99,13.08,12.78,13.05,48864,0
2017-11-10,12.84,13.15,12.84,12.99,32102,0
