Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,45.03,45.39,44.09,44.9,225884,0
2005-02-28,44.76,45.21,43.86,44.09,286993,0
2005-03-01,43.95,44.76,43.91,44.36,522544,0
2005-03-02,44.31,44.77,41.48,43.73,374408,0
2005-03-03,44.04,44.31,42.47,42.47,302245,0
2005-03-04,41.79,42.92,40.53,40.8,285200,0
2005-03-07,40.8,41.61,40.13,41.3,331087,0
2005-03-08,41.25,41.39,39.81,39.86,488082,0
2005-03-09,39.63,40.58,39.63,39.81,223314,0
2005-03-10,39.72,40.49,37.97,38.73,267031,0
2005-03-11,39.18,39.9,38.69,39.41,360896,0
2005-03-14,39.77,40.44,38.28,39.5,417512,0
2005-03-15,39.81,41.39,37.79,39,409870,0
2005-03-16,38.78,40.53,38.19,39.9,435658,0
2005-03-17,33.78,35.94,22.9,34.86,2577778,0
2005-03-18,35.22,37.07,34.73,36.62,1379917,0
2005-03-21,36.35,36.93,34.64,35.49,253592,0
2005-03-22,35.36,35.81,34.95,35.36,297035,0
2005-03-23,35.31,35.31,34.68,34.77,262825,0
2005-03-24,34.95,37.61,34.73,37.02,492499,0
2005-03-28,29.24,30.99,26.09,26.45,3835498,0
2005-03-29,26.27,26.32,22.4,22.4,1330320,0
2005-03-30,23.26,24.88,23.03,24.79,880706,0
2005-03-31,24.7,25.87,23.89,25.78,480475,0
2005-04-01,25.55,26.05,24.38,25.55,570450,0
2005-04-04,24.38,25.06,23.71,24.07,420906,0
2005-04-05,24.16,24.52,23.84,24.2,230805,0
2005-04-06,24.16,24.52,23.89,24.16,445653,0
2005-04-07,24.25,25.24,23.98,25.01,245965,0
2005-04-08,24.38,25.24,24.02,24.34,152797,0
2005-04-11,24.11,24.88,23.98,24.16,140964,0
2005-04-12,24.2,24.74,23.21,24.7,139535,0
2005-04-13,24.7,24.7,23.17,23.3,120418,0
2005-04-14,23.17,23.66,22.67,22.67,114849,0
2005-04-15,22.54,22.9,21.64,22.27,244029,0
2005-04-18,22.36,22.36,21.1,21.41,273357,0
2005-04-19,21.41,22.31,21.41,22.04,94480,0
2005-04-20,21.95,22.49,21.37,21.37,66980,0
2005-04-21,21.59,23.84,21.37,23.3,370736,0
2005-04-22,23.03,24.25,22.76,23.48,182992,0
2005-04-25,23.39,24.97,23.39,24.56,153513,0
2005-04-26,24.43,25.1,23.89,24.74,124946,0
2005-04-27,24.7,25.87,24.47,25.19,127193,0
2005-04-28,24.79,25.1,24.43,24.61,162899,0
2005-04-29,24.61,24.74,23.53,23.75,156535,0
2005-05-02,23.53,24.29,23.12,24.11,172950,0
2005-05-03,24.29,24.61,23.84,24.47,208408,0
2005-05-04,24.38,25.06,24.16,24.92,108160,0
2005-05-05,24.92,25.55,24.29,25.55,119206,0
2005-05-06,25.64,25.73,24.97,25.24,109793,0
2005-05-09,25.19,25.51,24.38,25.19,105626,0
2005-05-10,24.97,26.41,24.56,25.78,380268,0
2005-05-11,25.91,26.77,24.97,26.72,207100,0
2005-05-12,26.68,28.07,26.54,27.71,167415,0
2005-05-13,27.67,27.94,26.59,27.17,183468,0
2005-05-16,27.49,28.34,26.77,28.34,82829,0
2005-05-17,29.02,29.2,27.8,28.25,128234,0
2005-05-18,28.34,29.11,27.76,28.34,138301,0
2005-05-19,28.48,28.97,27.89,28.88,140055,0
2005-05-20,28.61,28.61,25.64,26.45,366230,0
2005-05-23,26.72,26.99,25.46,26.63,433371,0
2005-05-24,26.68,26.9,25.91,26.54,130889,0
2005-05-25,26.77,26.95,26.05,26.36,113582,0
2005-05-26,26.27,26.99,26.09,26.95,110656,0
2005-05-27,26.77,26.99,26.54,26.95,34422,0
2005-05-31,26.59,26.9,26.23,26.27,51211,0
2005-06-01,26.23,27.04,26.23,26.99,156997,0
2005-06-02,27.13,27.44,26.72,27.26,121089,0
2005-06-03,26.9,27.31,26.5,26.9,111723,0
2005-06-06,26.59,26.77,26.14,26.14,119902,0
2005-06-07,26.09,27.34,26,26.45,165033,0
2005-06-08,26.68,26.86,25.69,26.14,129865,0
2005-06-09,26.05,26.77,25.78,26.27,323560,0
2005-06-10,26.23,26.99,26.23,26.54,66475,0
2005-06-13,26.32,26.54,26.05,26.05,56267,0
2005-06-14,26.36,26.54,25.69,25.69,92163,0
2005-06-15,25.78,25.96,25.33,25.64,114919,0
2005-06-16,25.64,27.44,25.64,27.17,97170,0
2005-06-17,27.4,28.03,26.68,27.8,123803,0
2005-06-20,27.58,27.98,26.59,27.04,75770,0
2005-06-21,26.95,27.94,26.72,26.81,67253,0
2005-06-22,27.13,27.62,26.81,27.62,55990,0
2005-06-23,27.67,27.67,26.54,26.54,52926,0
2005-06-24,26.54,28.79,26.54,28.79,122835,0
2005-06-27,28.79,30.27,27.94,29.87,146429,0
2005-06-28,30.36,31.53,29.91,31.49,215017,0
2005-06-29,31.58,31.94,30.63,31.31,226317,0
2005-06-30,31.4,31.98,30.86,31.26,93894,0
2005-07-01,31.71,31.71,30.36,30.86,45725,0
2005-07-05,30.99,32.61,30.41,32.61,104477,0
2005-07-06,32.75,32.75,31.26,31.35,130990,0
2005-07-07,31.26,31.99,30.81,31.98,119289,0
2005-07-08,32.07,34.19,31.94,34.14,144503,0
2005-07-11,34.14,34.73,33.96,34.64,172094,0
2005-07-12,35.36,35.9,33.87,34.64,377620,0
2005-07-13,35.22,35.22,34.55,34.59,186711,0
2005-07-14,35.09,36.44,34.64,35.99,179680,0
2005-07-15,37.2,38.33,36.8,37.83,275059,0
2005-07-18,37.79,38.24,36.8,37.02,224017,0
2005-07-19,37.34,37.47,36.8,37.34,81935,0
2005-07-20,37.34,37.88,36.44,37.88,128407,0
2005-07-21,38.01,38.24,36.89,37.02,131457,0
2005-07-22,37.34,37.34,35.99,36.39,117181,0
2005-07-25,36.21,37.11,34.95,35.13,102694,0
2005-07-26,35.49,35.9,34.46,34.91,97374,0
2005-07-27,35,35.18,34.19,34.55,89610,0
2005-07-28,34.55,35.4,34.38,35.31,112927,0
2005-07-29,35.31,35.94,34.46,35.09,59721,0
2005-08-01,34.95,36.53,33.83,36.03,109525,0
2005-08-02,36.12,37.02,35.9,36.93,43354,0
2005-08-03,36.71,36.93,36.17,36.62,78703,0
2005-08-04,36.39,36.57,35.94,36.12,63294,0
2005-08-05,36.39,36.44,33.65,34.01,185856,0
2005-08-08,33.74,34.1,31.49,31.89,135019,0
2005-08-09,32.12,32.34,31.35,31.62,134208,0
2005-08-10,31.71,32.48,31.31,31.58,57036,0
2005-08-11,31.58,31.71,30.77,31.62,68041,0
2005-08-12,31.67,31.89,31.22,31.53,62740,0
2005-08-15,31.53,34.86,31.44,32.97,134089,0
2005-08-16,32.84,33.24,32.21,32.21,90935,0
2005-08-17,32.12,33.06,31.58,32.16,58990,0
2005-08-18,31.85,34.82,31.8,34.37,180935,0
2005-08-19,34.23,35.36,34.23,35.04,139443,0
2005-08-22,35.04,35.99,34.82,35.67,148428,0
2005-08-23,35.72,36.39,35.45,35.54,114095,0
2005-08-24,35.49,36.66,34.14,36.57,197427,0
2005-08-25,36.53,37.07,36.44,36.66,144520,0
2005-08-26,36.66,37.02,35.04,35.4,80436,0
2005-08-29,35.45,35.9,34.95,35.67,153952,0
2005-08-30,35.49,35.76,35.13,35.58,74023,0
2005-08-31,35.4,35.81,34.86,35.31,110110,0
2005-09-01,33.29,35.27,32.3,34.37,154644,0
2005-09-02,34.64,34.86,33.74,34.14,70883,0
2005-09-06,30.95,33.87,30.95,31.49,1326124,0
2005-09-07,31.35,33.74,31.26,33.4,1580989,0
2005-09-08,33.38,35.27,32.97,35,476768,0
2005-09-09,34.64,38.91,34.64,38.24,285757,0
2005-09-12,38.01,39.81,37.56,39.59,170922,0
2005-09-13,37.34,38.69,35.09,36.83,1226070,0
2005-09-14,35.65,36.8,34.41,36.44,824038,0
2005-09-15,36.44,36.84,35.36,35.54,276005,0
2005-09-16,35.4,35.58,35.09,35.58,82014,0
2005-09-19,35.13,35.76,35.09,35.09,27485,0
2005-09-20,35.09,35.31,34.32,34.59,47505,0
2005-09-21,34.64,34.64,31.58,31.94,377604,0
2005-09-22,31.85,33.74,31.67,33.29,333131,0
2005-09-23,33.51,36.21,33.02,36.12,271686,0
2005-09-26,39.59,40.26,37.56,39,1125081,0
2005-09-27,39.05,39.77,38.69,38.69,139771,0
2005-09-28,39.14,39.59,38.91,39.14,134526,0
2005-09-29,39.14,39.86,38.24,39.59,153494,0
2005-09-30,39.59,45.7,39.36,45.6,1033319,0
2005-10-03,45.75,45.97,43.19,44.09,267769,0
2005-10-04,44.09,44.31,41.84,42.74,138202,0
2005-10-05,42.96,43.64,41.21,41.39,252193,0
2005-10-06,41.61,41.61,39.36,40.49,226268,0
2005-10-07,39.81,40.49,38.91,39.59,147089,0
2005-10-10,40.04,41.61,39.86,41.39,328719,0
2005-10-11,41.39,41.39,40.26,40.49,147572,0
2005-10-12,40.35,40.49,39.27,39.32,211023,0
2005-10-13,39.32,40.49,37.92,38.46,253351,0
2005-10-14,37.88,40.49,37.88,39.59,227607,0
2005-10-17,39.36,41.39,39.36,41.27,200216,0
2005-10-18,41.16,41.39,39.14,39.36,174022,0
2005-10-19,39.36,41.84,38.46,40.49,146402,0
2005-10-20,40.26,40.71,39.47,39.47,49097,0
2005-10-21,39.81,39.81,37.79,38.01,66532,0
2005-10-24,38.01,39.59,38.01,38.24,34395,0
2005-10-25,38.24,38.69,37.79,38.01,32046,0
2005-10-26,37.97,40.26,37.7,40.04,132703,0
2005-10-27,40.04,42.29,40.04,40.1,181197,0
2005-10-28,40.35,40.85,38.91,39.36,58941,0
2005-10-31,39.59,39.81,38.24,38.91,71000,0
2005-11-01,38.91,39.36,38.24,38.24,76832,0
2005-11-02,38.1,38.91,34.41,37.11,77958,0
2005-11-03,37.11,37.34,34.86,35.76,272875,0
2005-11-04,35.99,38.24,35.92,37.31,142896,0
2005-11-07,37.69,38.46,36.89,37.34,111807,0
2005-11-08,36.89,37.34,36.57,36.75,35533,0
2005-11-09,36.84,36.98,36.44,36.66,23769,0
2005-11-10,36.55,36.89,36.44,36.89,88770,0
2005-11-11,36.75,40.69,36.71,40.49,112208,0
2005-11-14,40.71,44.31,40.71,42.74,262133,0
2005-11-15,42.51,42.74,39.25,40.26,121894,0
2005-11-16,39.59,41.39,38.69,40.71,78505,0
2005-11-17,40.85,43.86,40.85,43.86,159467,0
2005-11-18,46.42,46.6,42.96,43.19,1124142,0
2005-11-21,43.41,44.31,42.51,44.08,367399,0
2005-11-22,44.27,44.98,43.91,44.9,271632,0
2005-11-23,45.21,47.91,44.9,46.78,435923,0
2005-11-25,46.47,47.23,45.21,46.6,17323,0
2005-11-28,46.56,48.31,45.97,48.13,295519,0
2005-11-29,48.18,49.48,48.13,49.08,513063,0
2005-11-30,49.62,50.47,48.58,49.93,178636,0
2005-12-01,49.82,50.61,49.48,50.41,65731,0
2005-12-02,50.61,51.73,49.26,49.6,101082,0
2005-12-05,49.48,50.95,49.48,49.93,92402,0
2005-12-06,49.93,50.38,49.93,50.16,57473,0
2005-12-07,50.07,50.38,49.93,50.16,60584,0
2005-12-08,49.93,51.73,49.93,51.06,79214,0
2005-12-09,49.93,52.63,47.59,52.41,74221,0
2005-12-12,52.41,52.9,50.61,50.61,123137,0
2005-12-13,50.52,51.73,50.52,50.74,154944,0
2005-12-14,50.79,50.83,47.23,49.93,189729,0
2005-12-15,49.93,50.83,49.71,50.2,124358,0
2005-12-16,50.29,50.38,48.58,49.3,35847,0
2005-12-19,49.26,49.3,48.13,48.72,57164,0
2005-12-20,48.63,49.3,48.49,49.03,68499,0
2005-12-21,49.26,50.02,48.58,49.93,57851,0
2005-12-22,49.84,50.02,49.48,50.02,18525,0
2005-12-23,49.48,50.38,49.48,50.2,9060,0
2005-12-27,49.44,50.25,49.44,49.93,25670,0
2005-12-28,49.84,50.16,49.48,49.75,13141,0
2005-12-29,49.75,50.07,49.48,49.71,14906,0
2005-12-30,49.48,50.47,49.48,50.16,54259,0
2006-01-03,50.2,51.73,50.2,51.73,67788,0
2006-01-04,51.51,52.68,51.51,52,54305,0
2006-01-05,51.73,52.5,51.73,51.96,65114,0
2006-01-06,51.96,52.9,51.96,52.72,42012,0
2006-01-09,52.72,53.89,52.54,53.53,24090,0
2006-01-10,53.31,55.2,53.31,55.11,35088,0
2006-01-11,55.24,55.51,53.62,53.98,63638,0
2006-01-12,53.98,54.21,51.28,51.73,80638,0
2006-01-13,51.28,52.86,51.28,52.63,88096,0
2006-01-17,52.18,52.86,51.28,52.86,55523,0
2006-01-18,52.18,55.65,52.18,55.33,35794,0
2006-01-19,55.56,58.03,55.33,56.91,159441,0
2006-01-20,56.91,57.13,54.07,54.48,126681,0
2006-01-23,54.48,54.66,53.53,53.76,19968,0
2006-01-24,53.76,53.98,52.41,52.86,26600,0
2006-01-25,52.99,54.07,51.73,52.86,116152,0
2006-01-26,52.72,54.07,52.72,53.31,105417,0
2006-01-27,53.53,53.98,53.22,53.98,84631,0
2006-01-30,53.98,54.3,53.8,54.07,140589,0
2006-01-31,53.89,56.01,53.76,55.78,153479,0
2006-02-01,55.78,57.36,55.78,57.36,280587,0
2006-02-02,57.58,58.93,56.68,57.13,56948,0
2006-02-03,57.13,58.26,56.68,57.13,22436,0
2006-02-06,56.91,57.81,56.91,56.91,24926,0
2006-02-07,56.91,57.58,56.23,57.04,70181,0
2006-02-08,57.13,58.48,57,57.67,125205,0
2006-02-09,57.58,58.48,56.68,57.81,165551,0
2006-02-10,57.81,58.48,57.81,58.03,76349,0
2006-02-13,58.21,59.38,57.85,59.38,164412,0
2006-02-14,59.38,59.61,58.26,58.71,198473,0
2006-02-15,58.62,58.66,58.17,58.48,25129,0
2006-02-16,58.44,58.71,58.17,58.26,38423,0
2006-02-17,58.17,58.71,57.72,58.48,55094,0
2006-02-21,58.44,58.62,57.13,58.26,26517,0
2006-02-22,57.81,57.9,55.11,55.33,72504,0
2006-02-23,55.11,56.91,53.8,56.91,93536,0
2006-02-24,56.01,56.68,54.79,55.33,15778,0
2006-02-27,55.11,55.78,54.21,55.47,24972,0
2006-02-28,55.47,56.01,54.48,56.01,41844,0
2006-03-01,55.83,57.94,55.33,56.64,62956,0
2006-03-02,56.23,56.91,55.96,56.91,76773,0
2006-03-03,56.46,56.68,55.78,56.68,16039,0
2006-03-06,56.01,57.13,55.78,56.91,25554,0
2006-03-07,56.68,57.04,55.33,56.19,21659,0
2006-03-08,55.92,56.23,52.95,53.08,119976,0
2006-03-09,53.08,53.98,53.08,53.08,49792,0
2006-03-10,53.08,53.98,53.08,53.53,33588,0
2006-03-13,53.08,53.98,53.08,53.31,23742,0
2006-03-14,53.17,53.53,52.54,53.08,134815,0
2006-03-15,53.08,55.33,51.42,54.66,202395,0
2006-03-16,54.52,58.71,54.43,58.48,238005,0
2006-03-17,58.48,60.95,56.23,59.16,264457,0
2006-03-20,59.83,60.01,57.81,58.71,92461,0
2006-03-21,58.26,60.05,58.26,58.93,140706,0
2006-03-22,58.93,60.59,58.93,60.5,100060,0
2006-03-23,60.5,60.5,59.38,60.05,22812,0
2006-03-24,59.61,59.97,58.93,59.83,54386,0
2006-03-27,59.83,60.05,58.93,59.83,69716,0
2006-03-28,59.29,59.38,57.85,58.26,30689,0
2006-03-29,58.26,58.48,57.58,57.76,46275,0
2006-03-30,56.68,58.62,56.68,58.26,74419,0
2006-03-31,58.03,58.39,57.45,57.81,321898,0
2006-04-03,57.49,58.26,56.23,57.22,122045,0
2006-04-04,57.13,57.67,56.91,57.27,136350,0
2006-04-05,57.27,59.38,57.13,59.38,390074,0
2006-04-06,59.16,62.98,58.93,62.09,442783,0
2006-04-07,61.04,61.63,60.19,60.19,38123,0
2006-04-10,60.28,60.73,58.26,58.71,61599,0
2006-04-11,58.48,59.16,57.9,58.48,179221,0
2006-04-12,58.35,58.71,58.03,58.48,102587,0
2006-04-13,58.44,58.48,57.36,58.03,25670,0
2006-04-17,57.58,57.94,56.23,56.91,93354,0
2006-04-18,56.68,57.36,56.23,57.36,46665,0
2006-04-19,57.13,59.07,56.68,58.93,58849,0
2006-04-20,59.11,59.11,57.67,57.81,36114,0
2006-04-21,57.67,58.03,56.68,57.54,65409,0
2006-04-24,57.13,57.36,55.6,56.91,113436,0
2006-04-25,56.86,57.22,55.33,55.78,96384,0
2006-04-26,55.78,55.78,55.2,55.33,23278,0
2006-04-27,55.24,55.33,54.43,55.24,28333,0
2006-04-28,55.11,55.24,54.93,55.11,26712,0
2006-05-01,55.11,56.68,55.11,56.46,87164,0
2006-05-02,56.68,56.91,55.11,55.24,62741,0
2006-05-03,55.11,55.33,51.96,52.59,144273,0
2006-05-04,52.63,53.31,51.28,51.87,51765,0
2006-05-05,51.96,52.86,51.51,51.73,19569,0
2006-05-08,51.46,52.18,51.46,51.73,25896,0
2006-05-09,51.96,51.96,50.61,50.97,25212,0
2006-05-10,50.97,50.97,48.58,49.71,45631,0
2006-05-11,49.71,51.73,49.71,51.73,56515,0
2006-05-12,51.55,52.32,51.51,52.32,49583,0
2006-05-15,51.96,51.96,49.93,50.16,31904,0
2006-05-16,49.71,50.11,46.33,47.91,145592,0
2006-05-17,47.46,47.46,45.43,46.11,128610,0
2006-05-18,45.93,45.93,42.29,43.86,327821,0
2006-05-19,43.95,45.43,43.64,44.54,166895,0
2006-05-22,44.54,46.11,42.83,45.66,99502,0
2006-05-23,45.61,47.41,44.8,44.8,177031,0
2006-05-24,44.67,45.43,43.19,45.43,81094,0
2006-05-25,45.21,46.11,44.76,46.11,66445,0
2006-05-26,46.33,47.68,46.11,47.46,126751,0
2006-05-30,47.46,50.16,47.46,49.71,124409,0
2006-05-31,50.61,50.61,48.67,49.26,59876,0
2006-06-01,49.21,49.71,48.67,49.21,74612,0
2006-06-02,49.12,51.06,49.12,51.06,58485,0
2006-06-05,51.24,51.24,50.47,50.83,45593,0
2006-06-06,50.61,50.83,48.36,49.48,30626,0
2006-06-07,49.3,50.61,48.81,50.38,18647,0
2006-06-08,50.34,50.38,48.36,48.81,91363,0
2006-06-09,49.03,50.38,49.03,49.48,24111,0
2006-06-12,49.71,50.16,48.22,48.36,36352,0
2006-06-13,48.27,49.03,44.76,44.98,78583,0
2006-06-14,47.23,47.23,43.23,44.54,86479,0
2006-06-15,43.95,46.11,43.95,44.76,17616,0
2006-06-16,44.76,44.98,43.64,44.54,29939,0
2006-06-19,43.91,44.98,41.61,42.11,73130,0
2006-06-20,42.24,42.74,40.26,40.85,56469,0
2006-06-21,41.61,41.97,40.94,41.39,304395,0
2006-06-22,42.06,42.06,40.49,40.67,70179,0
2006-06-23,40.26,41.84,39.18,41.48,63333,0
2006-06-26,41.39,41.39,39.59,40.26,43715,0
2006-06-27,40.49,41.12,38.33,39.36,77667,0
2006-06-28,39.81,39.81,38.15,38.33,106231,0
2006-06-29,38.69,38.87,37.56,38.46,117959,0
2006-06-30,38.91,40.49,37.61,38.01,92177,0
2006-07-03,37.61,38.06,36.44,37.79,45218,0
2006-07-05,38.01,38.6,36.03,37.97,56563,0
2006-07-06,37.79,39.36,37.47,38.24,51737,0
2006-07-07,38.28,38.91,38.01,38.46,33498,0
2006-07-10,38.91,39.14,37.34,37.61,84061,0
2006-07-11,37.79,39.05,37.34,38.78,53600,0
2006-07-12,39.09,39.09,37.74,37.83,31546,0
2006-07-13,38.69,38.69,36.71,36.98,23606,0
2006-07-14,37.29,37.29,35,36.03,61862,0
2006-07-17,35.45,36.35,35.31,35.76,90831,0
2006-07-18,35.76,38.01,35.76,37.11,54912,0
2006-07-19,36.66,39.18,36.66,38.51,116916,0
2006-07-20,39.14,41.57,39.05,39.59,80164,0
2006-07-21,39.36,39.63,39,39.23,49544,0
2006-07-24,39.81,40.94,39.63,40.71,142437,0
2006-07-25,40.71,41.34,40.26,40.71,100201,0
2006-07-26,40.49,43.1,40.49,42.74,149828,0
2006-07-27,43.14,43.19,41.39,42.74,17751,0
2006-07-28,43.14,43.19,41.84,42.06,15615,0
2006-07-31,41.84,42.74,41.3,41.52,65841,0
2006-08-01,43.64,43.82,40.08,40.44,155609,0
2006-08-02,40.26,41.79,40.26,41.18,30416,0
2006-08-03,41.16,41.93,39.59,41.39,115416,0
2006-08-04,40.8,42.02,39.86,40.44,33540,0
2006-08-07,40.04,41.7,40.04,40.94,22326,0
2006-08-08,41.16,41.52,39.59,39.59,19351,0
2006-08-09,40.22,40.4,38.87,38.96,20288,0
2006-08-10,38.42,40.4,37.43,37.88,60322,0
2006-08-11,37.38,40.4,37.38,39.41,56446,0
2006-08-14,38.46,40.4,38.46,39.81,23116,0
2006-08-15,39.81,41.61,39.81,41.39,55357,0
2006-08-16,41.88,42.11,40.49,41.84,53609,0
2006-08-17,41.66,42.65,41.61,42.29,29819,0
2006-08-18,42.2,43.19,41.52,43.19,28666,0
2006-08-21,42.96,44.63,42.74,44.18,43641,0
2006-08-22,44.31,44.58,43.1,43.95,36323,0
2006-08-23,43.68,44.09,42.65,43.05,38709,0
2006-08-24,43.1,43.64,42.96,43.19,24024,0
2006-08-25,43.01,44.13,42.83,43.19,27098,0
2006-08-28,43.05,44.04,42.24,43.07,92539,0
2006-08-29,43.01,44,42.29,43.73,20258,0
2006-08-30,43.59,44.67,43.19,44.31,106789,0
2006-08-31,44.31,45.88,43.91,45.61,96714,0
2006-09-01,45.61,46.11,45.03,45.61,39855,0
2006-09-05,45.61,45.61,44.22,44.45,111127,0
2006-09-06,44.54,45.03,43.28,44.4,60326,0
2006-09-07,44.09,45.52,41.61,44.76,570868,0
2006-09-08,47.82,48.31,46.78,47.5,872605,0
2006-09-11,47.55,47.55,45.48,46.56,286916,0
2006-09-12,46.38,46.56,44.04,44.58,256603,0
2006-09-13,44.4,46.74,44.4,45.57,145273,0
2006-09-14,45.61,45.79,45.03,45.03,39553,0
2006-09-15,45.07,46.42,44.36,46.33,184199,0
2006-09-18,46.33,46.78,45.25,46.33,109515,0
2006-09-19,46.56,46.69,45.7,46.24,244370,0
2006-09-20,46.24,47.1,45.88,46.15,271047,0
2006-09-21,46.33,46.38,45.79,45.93,30648,0
2006-09-22,46.11,46.11,45.39,45.7,231544,0
2006-09-25,45.61,45.79,45.03,45.3,319492,0
2006-09-26,45.57,45.75,44.98,45.75,81096,0
2006-09-27,45.7,45.7,45.21,45.43,142963,0
2006-09-28,45.43,45.43,44.58,44.85,346641,0
2006-09-29,44.85,45.21,44.31,45.16,85064,0
2006-10-02,45.03,45.3,43.86,44.22,38726,0
2006-10-03,44.04,44.54,43.23,43.95,66478,0
2006-10-04,43.77,44.67,43.41,43.64,82759,0
2006-10-05,43.64,45.93,43.64,44.72,253592,0
2006-10-06,44.8,46.38,44.8,45.48,83337,0
2006-10-09,45.34,46.42,45.34,45.88,82506,0
2006-10-10,45.79,46.02,44.18,45.88,44862,0
2006-10-11,45.61,46.74,45.21,45.88,159334,0
2006-10-12,45.66,48.99,45.66,48.67,329947,0
2006-10-13,48.31,48.94,47.73,48.54,44767,0
2006-10-16,48.4,50.65,48.4,49.84,163129,0
2006-10-17,50.02,51.55,49.3,51.06,150464,0
2006-10-18,51.1,52,50.83,51.73,237331,0
2006-10-19,51.96,51.96,50.56,51.01,41653,0
2006-10-20,51.24,51.82,49.48,51.82,101283,0
2006-10-23,51.73,53.49,51.28,53.26,260376,0
2006-10-24,52.95,53.22,52.18,52.5,119355,0
2006-10-25,52.32,52.63,50.43,50.88,70969,0
2006-10-26,49.57,49.57,47.86,49.26,217627,0
2006-10-27,48.81,50.79,48.81,49.03,117184,0
2006-10-30,49.03,49.44,48.4,48.76,68516,0
2006-10-31,48.63,50.34,48.36,49.35,78233,0
2006-11-01,49.48,49.89,48,48.9,54158,0
2006-11-02,48.54,49.53,47.68,49.17,49636,0
2006-11-03,49.17,49.62,48.99,49.57,66552,0
2006-11-06,49.57,50.16,48.67,49.71,79432,0
2006-11-07,49.75,50.88,49.71,50.34,67612,0
2006-11-08,50.16,51.24,49.98,50.83,38612,0
2006-11-09,50.74,51.19,49.44,49.8,126804,0
2006-11-10,49.44,49.48,49.03,49.35,62102,0
2006-11-13,49.17,50.29,49.17,50.29,110032,0
2006-11-14,50.02,50.65,49.26,50.38,71719,0
2006-11-15,49.89,52.81,49.62,52.81,124137,0
2006-11-16,52.81,52.81,50.52,50.92,166418,0
2006-11-17,50.7,52.27,50.43,51.33,185187,0
2006-11-20,51.33,52.05,50.92,50.97,75476,0
2006-11-21,50.79,51.06,50.43,50.61,35294,0
2006-11-22,50.52,51.06,49.53,50.79,126272,0
2006-11-24,50.38,50.83,49.98,50.25,5677,0
2006-11-27,50.02,50.52,48.76,49.26,144084,0
2006-11-28,49.26,49.26,48.54,48.9,91765,0
2006-11-29,49.12,49.57,48.27,48.72,175992,0
2006-11-30,48.36,49.48,47.86,48.22,141628,0
2006-12-01,48.45,48.85,47.68,48.54,49287,0
2006-12-04,48.49,48.85,48.04,48.58,59881,0
2006-12-05,48.54,49.48,48.22,49.21,96611,0
2006-12-06,49.03,49.48,48.58,49.12,53201,0
2006-12-07,48.9,49.48,47.73,48.13,41634,0
2006-12-08,48.49,49.03,47.73,48.22,106687,0
2006-12-11,48.13,49.08,47.77,48.67,141634,0
2006-12-12,48.4,48.58,47.5,48.4,175490,0
2006-12-13,48.36,49.26,48.13,49.26,89988,0
2006-12-14,49.84,51.15,49.48,51.15,189531,0
2006-12-15,51.37,51.46,50.29,50.61,114809,0
2006-12-18,50.52,50.83,49.26,49.71,54461,0
2006-12-19,49.08,49.84,49.03,49.48,41818,0
2006-12-20,49.35,49.62,49.03,49.44,22488,0
2006-12-21,49.3,49.57,49.03,49.3,65054,0
2006-12-22,49.17,49.39,49.03,49.3,42123,0
2006-12-26,49.26,50.02,49.03,49.93,30329,0
2006-12-27,49.71,50.29,49.53,49.98,28084,0
2006-12-28,49.8,50.29,48.85,49.3,131101,0
2006-12-29,49.17,49.44,48.58,49.26,56068,0
2007-01-03,48.9,49.21,48.4,49.08,202293,0
2007-01-04,48.85,50.56,48.63,50.2,79918,0
2007-01-05,50.34,51.06,49.3,50.88,326849,0
2007-01-08,50.74,51.01,49.89,50.83,56302,0
2007-01-09,50.74,50.83,50.16,50.7,60089,0
2007-01-10,50.38,51.37,50.16,50.92,75832,0
2007-01-11,50.92,52.32,50.61,52.14,83128,0
2007-01-12,51.96,53.35,51.78,52.5,78482,0
2007-01-16,52.23,52.99,51.28,52.18,85795,0
2007-01-17,51.96,52.09,50.83,51.1,61367,0
2007-01-18,50.97,51.96,50.83,51.01,251893,0
2007-01-19,50.88,51.51,50.38,51.28,270321,0
2007-01-22,51.15,51.46,50.38,50.61,104325,0
2007-01-23,50.56,51.01,50.43,50.97,36018,0
2007-01-24,50.88,52.18,50.61,51.91,103015,0
2007-01-25,51.73,53.98,51.73,52.77,126819,0
2007-01-26,52.63,55.33,52.41,55.29,558725,0
2007-01-29,55.42,56.28,54.66,56.1,458140,0
2007-01-30,56.23,58.35,55.56,58.03,236027,0
2007-01-31,57.67,58.62,56.41,58.44,218136,0
2007-02-01,58.48,58.57,56.64,57.04,607937,0
2007-02-02,56.68,57.36,54.25,57,466770,0
2007-02-05,57.22,57.22,55.65,56.91,108894,0
2007-02-06,56.95,57,55.78,56.23,1258455,0
2007-02-07,56.1,56.37,54.16,54.16,156814,0
2007-02-08,53.98,54.97,53.67,53.94,157230,0
2007-02-09,54.16,54.21,52.9,53.22,99049,0
2007-02-12,53.31,53.49,51.69,53.17,189395,0
2007-02-13,53.04,53.53,52.63,52.77,146577,0
2007-02-14,52.68,53.44,51.91,52.14,193145,0
2007-02-15,52,53.44,51.96,52.54,143719,0
2007-02-16,52.32,52.9,51.82,52.14,52652,0
2007-02-20,52.23,53.44,51.82,53.08,77381,0
2007-02-21,52.63,53.98,52.63,53.67,234771,0
2007-02-22,53.67,54.39,53.22,53.31,104007,0
2007-02-23,53.44,53.76,52.63,52.77,77937,0
2007-02-26,52.63,53.53,52.63,52.9,51858,0
2007-02-27,51.82,52.59,48.76,49.48,322363,0
2007-02-28,49.48,51.19,49.48,50.56,424414,0
2007-03-01,49.93,51.42,49.39,51.24,114507,0
2007-03-02,50.92,51.28,50.74,50.88,159945,0
2007-03-05,50.83,50.83,49.44,49.48,260533,0
2007-03-06,49.8,50.38,49.71,50.11,68406,0
2007-03-07,49.93,50.2,48.94,49.17,303931,0
2007-03-08,49.53,49.93,49.35,49.48,69655,0
2007-03-09,49.53,49.93,48.63,49.12,66773,0
2007-03-12,49.35,49.66,48.99,49.17,121637,0
2007-03-13,49.17,49.44,47.73,48.31,112033,0
2007-03-14,48.67,48.67,46.83,48.22,93856,0
2007-03-15,48.54,50.83,48.36,49.12,166378,0
2007-03-16,49.12,49.17,44.85,45.21,575983,0
2007-03-19,45.25,47.46,45.25,46.11,305266,0
2007-03-20,45.7,47.68,45.25,47.37,188043,0
2007-03-21,47.23,48.54,47.14,48.31,216971,0
2007-03-22,51.06,51.51,47.5,47.68,1742300,0
2007-03-23,48.54,49.66,47.14,47.28,360391,0
2007-03-26,47.86,48.81,47.23,47.32,1242697,0
2007-03-27,47.41,47.73,46.92,47.28,288920,0
2007-03-28,47.23,47.28,46.06,46.06,394748,0
2007-03-29,46.38,46.74,39.86,44.94,731459,0
2007-03-30,45.07,47.23,44.94,45.34,1039150,0
2007-04-02,45.57,46.33,44.76,44.94,446506,0
2007-04-03,46.2,48.3,44.64,45.36,494284,0
2007-04-04,45.18,45.9,44.7,45.12,226402,0
2007-04-05,45.12,45.24,44.46,44.64,160868,0
2007-04-09,44.4,44.46,43.02,44.22,145262,0
2007-04-10,44.22,45,44.22,44.76,116771,0
2007-04-11,44.4,44.69,42.78,42.9,131320,0
2007-04-12,43.02,43.38,42,42.84,171105,0
2007-04-13,42.66,42.9,41.82,42,187506,0
2007-04-16,42.06,42.9,42,42.72,180972,0
2007-04-17,42.54,43.14,42.42,43.02,71258,0
2007-04-18,42.66,42.9,42,42.12,132566,0
2007-04-19,42.6,42.78,41.94,42.6,151723,0
2007-04-20,43.38,43.38,42.54,42.9,87318,0
2007-04-23,43.2,43.38,42.06,42.78,132544,0
2007-04-24,42.6,42.9,41.22,41.82,136706,0
2007-04-25,41.7,42.78,41.7,42.72,184711,0
2007-04-26,42.9,42.96,41.94,42.48,120876,0
2007-04-27,42.42,42.72,42,42.24,45341,0
2007-04-30,42.06,42.18,40.62,40.86,116657,0
2007-05-01,40.68,41.94,40.68,41.46,297675,0
2007-05-02,41.4,43.38,41.34,43.2,214788,0
2007-05-03,42.66,43.26,42.54,42.96,108049,0
2007-05-04,43.02,43.02,41.88,41.94,141497,0
2007-05-07,41.94,41.94,40.56,40.86,104490,0
2007-05-08,41.1,41.4,40.56,40.8,48887,0
2007-05-09,40.56,41.64,40.5,41.43,59569,0
2007-05-10,40.98,41.64,40.62,41.28,114507,0
2007-05-11,42.24,43.2,40.68,41.22,117762,0
2007-05-14,41.04,41.88,40.5,40.5,421720,0
2007-05-15,40.44,40.68,39.42,39.54,63423,0
2007-05-16,39.42,39.72,38.82,39.3,122540,0
2007-05-17,39.12,40.2,39.12,39.6,102378,0
2007-05-18,39.54,39.83,39.24,39.42,141838,0
2007-05-21,39.24,39.72,38.94,39.36,271805,0
2007-05-22,39.18,41.52,39.12,40.86,120780,0
2007-05-23,40.68,41.73,40.38,41.1,118885,0
2007-05-24,41.1,41.34,41.04,41.1,62418,0
2007-05-25,41.4,41.4,41.04,41.1,53824,0
2007-05-29,41.1,41.34,41.04,41.16,47521,0
2007-05-30,41.1,41.76,38.22,38.58,262691,0
2007-05-31,38.52,40.08,38.52,39.66,102727,0
2007-06-01,39.72,39.84,38.34,39.24,168992,0
2007-06-04,39.12,39.42,39.12,39.3,72127,0
2007-06-05,39.24,39.54,38.7,39,110256,0
2007-06-06,38.58,39.9,38.52,39.6,94099,0
2007-06-07,39.3,39.42,38.64,39,105789,0
2007-06-08,38.88,39.84,38.58,39.42,101376,0
2007-06-11,41.16,41.16,39.66,39.78,116787,0
2007-06-12,39.9,40.2,38.7,38.7,198002,0
2007-06-13,38.76,40.38,38.64,39.24,182996,0
2007-06-14,39.18,40.32,38.76,39.9,73592,0
2007-06-15,40.2,41.88,40.02,41.16,417407,0
2007-06-18,41.4,42.6,41.1,42,353995,0
2007-06-19,42.18,43.38,42,43.2,243542,0
2007-06-20,43.38,43.68,42.48,42.9,137536,0
2007-06-21,43.08,44.22,42.6,42.9,103995,0
2007-06-22,42.72,43.02,41.16,41.64,1836511,0
2007-06-25,41.34,42.9,40.86,41.16,126384,0
2007-06-26,41.4,41.94,40.56,40.92,59209,0
2007-06-27,40.44,42.42,40.2,42.3,113754,0
2007-06-28,42.3,42.78,42.3,42.48,80801,0
2007-06-29,42.54,42.84,41.22,41.28,120879,0
2007-07-02,41.28,42.84,41.16,42.6,195611,0
2007-07-03,42.54,43.2,42.12,43.08,44649,0
2007-07-05,43.02,43.2,42.6,43.02,95733,0
2007-07-06,42.84,43.8,42.54,43.44,77087,0
2007-07-09,43.26,43.5,42.24,42.96,107952,0
2007-07-10,42.36,42.84,41.1,41.46,104712,0
2007-07-11,41.64,42.06,41.1,42,76555,0
2007-07-12,42.36,43.14,41.28,42.96,101877,0
2007-07-13,43.14,43.5,42.6,42.9,92551,0
2007-07-16,42.72,43.2,41.4,41.52,89218,0
2007-07-17,41.52,41.94,40.8,41.34,74213,0
2007-07-18,41.1,41.46,39.06,40.44,193223,0
2007-07-19,40.32,41.7,39.24,41.16,145543,0
2007-07-20,41.46,42.6,41.1,41.82,340353,0
2007-07-23,41.82,42,40.74,41.52,162480,0
2007-07-24,41.28,41.52,39,39.3,112908,0
2007-07-25,39.54,40.08,39,39.48,100958,0
2007-07-26,39.3,39.66,36.54,37.2,164805,0
2007-07-27,37.02,38.22,34.68,35.7,208063,0
2007-07-30,35.52,35.88,32.88,33.24,243886,0
2007-07-31,33.84,34.92,32.28,32.4,76419,0
2007-08-01,32.04,34.26,31.62,33.96,302220,0
2007-08-02,33.96,34.68,32.82,33.6,222823,0
2007-08-03,33.9,34.2,31.14,31.14,243115,0
2007-08-06,32.22,34.74,31.2,32.16,217716,0
2007-08-07,32.4,34.86,31.86,33.9,182144,0
2007-08-08,35.04,44.16,33.97,37.5,336609,0
2007-08-09,36.78,39.9,35.76,36.6,310456,0
2007-08-10,36.6,38.46,35.22,37.08,106823,0
2007-08-13,37.92,39.6,34.68,35.88,134619,0
2007-08-14,36.12,37.74,36,36.6,106411,0
2007-08-15,36.66,38.4,36.3,36.72,205264,0
2007-08-16,36.84,37.2,34.38,36,182523,0
2007-08-17,37.68,37.74,36.12,36.9,137808,0
2007-08-20,37.14,37.62,36.12,36.48,87329,0
2007-08-21,36.78,38.34,36.24,38.1,84422,0
2007-08-22,38.52,39.3,37.02,38.52,133210,0
2007-08-23,38.88,39.6,38.34,38.82,109585,0
2007-08-24,38.82,39.48,37.8,39.12,90871,0
2007-08-27,39.06,39.12,36.96,37.08,65804,0
2007-08-28,36.84,37.08,34.86,35.82,91340,0
2007-08-29,36.36,36.84,35.28,36.54,76475,0
2007-08-30,36.24,38.28,35.76,37.56,86640,0
2007-08-31,38.04,38.46,37.56,37.62,129983,0
2007-09-04,37.8,38.34,37.56,37.98,112258,0
2007-09-05,37.74,37.8,36.66,37.14,294035,0
2007-09-06,37.2,37.44,36.72,37.38,153390,0
2007-09-07,37.08,37.2,36,36.48,171229,0
2007-09-10,36.66,36.72,34.56,35.64,146903,0
2007-09-11,35.76,36.06,35.4,36.06,199369,0
2007-09-12,36,36.12,35.34,35.88,332305,0
2007-09-13,36,36.06,35.16,35.64,253528,0
2007-09-14,35.4,36,34.8,36,63548,0
2007-09-17,35.82,36.54,34.26,34.38,52891,0
2007-09-18,34.44,35.94,33.6,35.28,122036,0
2007-09-19,35.7,36,35.28,35.4,74699,0
2007-09-20,35.1,35.7,33.78,34.32,62067,0
2007-09-21,34.62,35.46,34.26,35.28,343371,0
2007-09-24,35.22,35.46,33.54,33.6,138711,0
2007-09-25,33.3,34.01,32.58,32.64,181206,0
2007-09-26,32.94,33.78,32.82,33.3,60819,0
2007-09-27,33.72,33.84,32.1,33.12,53636,0
2007-09-28,33,33.48,31.86,32.04,64902,0
2007-10-01,31.92,32.76,31.8,32.76,60819,0
2007-10-02,32.94,33.3,32.7,33.06,43445,0
2007-10-03,32.7,33.6,32.58,33.12,64058,0
2007-10-04,33.18,33.3,32.1,32.28,183067,0
2007-10-05,32.7,33.54,32.16,32.88,130435,0
2007-10-08,32.94,33.42,32.4,33.42,49811,0
2007-10-09,33.6,34.86,33,34.68,224120,0
2007-10-10,34.98,35.22,33.9,34.98,76079,0
2007-10-11,35.28,37.26,34.98,35.88,101170,0
2007-10-12,36.18,36.36,35.64,35.76,37258,0
2007-10-15,35.7,37.2,34.5,34.62,83435,0
2007-10-16,34.62,35.1,33.78,34.08,44165,0
2007-10-17,34.8,35.4,32.46,34.2,135272,0
2007-10-18,34.08,34.92,33.48,33.66,71756,0
2007-10-19,33.66,33.66,31.32,31.5,99986,0
2007-10-22,31.5,32.7,31.2,31.86,61015,0
2007-10-23,32.34,32.64,31.44,32.64,49071,0
2007-10-24,32.4,32.76,31.56,32.22,57746,0
2007-10-25,32.58,32.7,31.56,31.98,63685,0
2007-10-26,32.46,32.46,31.26,31.56,79192,0
2007-10-29,31.62,31.62,31.26,31.62,27926,0
2007-10-30,31.56,31.8,31.08,31.32,45678,0
2007-10-31,30.9,32.58,30.66,32.28,87358,0
2007-11-01,31.8,31.8,30,30,169464,0
2007-11-02,30.42,33.12,30,32.82,193884,0
2007-11-05,31.26,31.98,30.06,30.72,71012,0
2007-11-06,30.6,32.58,30.54,32.46,61785,0
2007-11-07,32.04,32.04,30.3,30.36,88790,0
2007-11-08,30.84,31.32,29.22,30.18,81247,0
2007-11-09,31.02,31.02,28.62,29.16,108321,0
2007-11-12,29.22,29.58,28.68,29.04,101497,0
2007-11-13,29.22,29.46,28.02,28.86,92456,0
2007-11-14,29.04,29.04,27.36,28.98,90271,0
2007-11-15,28.92,29.22,27.9,28.92,66033,0
2007-11-16,28.98,28.98,27,27.12,101670,0
2007-11-19,26.7,27.06,25.5,27,84733,0
2007-11-20,27,27,24.72,25.86,83674,0
2007-11-21,24.9,25.74,24.3,24.96,76601,0
2007-11-23,24.96,26.82,24.12,25.8,34132,0
2007-11-26,26.04,26.64,23.22,23.4,91426,0
2007-11-27,23.46,25.32,23.46,24.66,120481,0
2007-11-28,24.96,27.3,24.9,27.3,142090,0
2007-11-29,27.3,29.88,27.18,29.52,205585,0
2007-11-30,29.94,30.3,28.56,29.46,262262,0
2007-12-03,29.7,29.82,28.02,28.32,95976,0
2007-12-04,28.02,28.2,27.12,27.24,91101,0
2007-12-05,27.96,27.96,27.12,27.66,53675,0
2007-12-06,27.54,28.92,27.36,28.56,96005,0
2007-12-07,28.86,29.34,28.2,28.74,84975,0
2007-12-10,29.4,30.66,29.16,29.52,168322,0
2007-12-11,29.7,30,29.28,29.4,135448,0
2007-12-12,30.72,31.68,29.4,30,324662,0
2007-12-13,29.52,31.14,29.28,30.96,170871,0
2007-12-14,30.54,31.14,29.7,30.06,90340,0
2007-12-17,29.64,30.3,28.86,30,92694,0
2007-12-18,30.42,30.96,29.22,30.78,233767,0
2007-12-19,30.66,31.5,30.42,31.26,76417,0
2007-12-20,31.74,32.16,30.6,32.16,304964,0
2007-12-21,32.64,33.72,31.86,32.88,166421,0
2007-12-24,33.42,34.92,32.82,34.74,369550,0
2007-12-26,34.02,34.32,31.92,32.16,109937,0
2007-12-27,32.7,32.7,29.4,29.46,98832,0
2007-12-28,29.7,30.54,29.46,29.94,97767,0
2007-12-31,29.58,29.76,28.8,28.98,110202,0
2008-01-02,28.8,30,28.8,29.16,81166,0
2008-01-03,29.7,29.7,27.9,28.38,77572,0
2008-01-04,27.96,28.44,27.18,27.6,84447,0
2008-01-07,27.6,28.32,27.18,28.02,57129,0
2008-01-08,28.08,28.62,27.84,27.96,62118,0
2008-01-09,27.78,28.5,27.42,28.08,55873,0
2008-01-10,27.66,28.8,27,28.02,48030,0
2008-01-11,27.84,28.68,27.48,27.84,44260,0
2008-01-14,28.08,28.98,28.02,28.62,37708,0
2008-01-15,28.2,28.86,27.6,28.32,64075,0
2008-01-16,28.32,29.46,28.2,28.8,430312,0
2008-01-17,29.34,29.4,28.2,28.38,85889,0
2008-01-18,27.9,28.68,27.54,27.96,116346,0
2008-01-22,26.76,29.4,25.8,27.6,43658,0
2008-01-23,27,28.08,25.74,27,83585,0
2008-01-24,27.18,27.96,25.74,25.92,67036,0
2008-01-25,26.34,26.82,24.6,25.2,64716,0
2008-01-28,24.9,26.4,24.72,25.68,67430,0
2008-01-29,25.8,25.98,24.84,25.68,40771,0
2008-01-30,25.56,26.52,25.02,25.14,62210,0
2008-01-31,24.6,25.68,24.48,24.96,83503,0
2008-02-01,25.08,25.92,24.42,25.86,39969,0
2008-02-04,25.74,26.4,25.5,26.16,40848,0
2008-02-05,25.5,26.16,25.08,25.14,66166,0
2008-02-06,25.32,25.8,24.9,25.2,51686,0
2008-02-07,25.08,26.04,25.02,25.74,50020,0
2008-02-08,25.56,26.04,25.14,25.56,71160,0
2008-02-11,25.5,25.62,24.18,24.18,38644,0
2008-02-12,24.3,25.38,23.82,24.96,40417,0
2008-02-13,25.32,25.32,24.24,24.9,32074,0
2008-02-14,24.9,26.04,23.88,24.9,118646,0
2008-02-15,24.72,25,22.98,23.04,100420,0
2008-02-19,24.12,24.54,23.16,24,85371,0
2008-02-20,23.88,24.48,22.2,24.06,115522,0
2008-02-21,23.64,24.24,19.86,21.06,168244,0
2008-02-22,21.06,21.12,20.22,21,109059,0
2008-02-25,21,21.48,20.46,20.94,56956,0
2008-02-26,20.76,24.9,20.7,23.88,159455,0
2008-02-27,23.58,23.88,22.02,22.56,95764,0
2008-02-28,22.14,22.92,21.36,21.54,97906,0
2008-02-29,21.24,21.54,20.16,20.34,116620,0
2008-03-03,21.36,23.64,21.36,22.08,135465,0
2008-03-04,21.96,22.56,21.24,22.26,101679,0
2008-03-05,22.5,22.68,21.3,21.84,97740,0
2008-03-06,21.66,22.44,21.3,21.66,122934,0
2008-03-07,21.48,22.56,21.06,22.56,138011,0
2008-03-10,22.68,22.92,20.4,21.18,160622,0
2008-03-11,21.96,23.34,20.7,23.34,102881,0
2008-03-12,23.52,24,22.62,22.98,62764,0
2008-03-13,22.74,24.24,21.9,24,119636,0
2008-03-14,24.06,24.48,22.14,23.64,115834,0
2008-03-17,23.46,24.18,21.6,22.02,103225,0
2008-03-18,22.68,23.94,20.94,23.94,140672,0
2008-03-19,24,24.42,22.5,23.46,112790,0
2008-03-20,24,24,22.26,23.28,348337,0
2008-03-24,23.4,25.38,23.16,25.26,140701,0
2008-03-25,25.32,25.5,23.94,24.54,79510,0
2008-03-26,24.18,25.09,23.88,24.24,72574,0
2008-03-27,24.54,24.9,23.52,24,77447,0
2008-03-28,24.06,24.72,22.98,23.28,65111,0
2008-03-31,23.28,24.6,22.92,24,70393,0
2008-04-01,24.42,24.9,24.06,24.84,82165,0
2008-04-02,24.66,24.84,23.88,24.72,91612,0
2008-04-03,24.42,24.48,23.52,24.06,79526,0
2008-04-04,24.12,25.08,23.58,24.9,75714,0
2008-04-07,25.2,25.98,24.78,25.32,90399,0
2008-04-08,25.02,25.68,24.72,25.14,83810,0
2008-04-09,25.08,25.14,24,24,129489,0
2008-04-10,24.06,25.92,23.94,25.02,70812,0
2008-04-11,24.66,24.96,23.52,23.76,71215,0
2008-04-14,23.7,24.3,23.52,23.52,320397,0
2008-04-15,23.64,23.69,22.68,22.98,59020,0
2008-04-16,23.28,24.72,22.92,24.48,47968,0
2008-04-17,24.42,24.54,23.88,24,28201,0
2008-04-18,24.54,25.2,24.06,24.54,62599,0
2008-04-21,24.24,25.08,23.7,24.54,21390,0
2008-04-22,24.12,24.72,23.82,24.18,46544,0
2008-04-23,24.24,25.02,23.88,24.72,21597,0
2008-04-24,24.78,26.4,24.78,26.22,26562,0
2008-04-25,26.34,27.31,25.92,27.12,29255,0
2008-04-28,26.94,27.12,24.84,25.44,50813,0
2008-04-29,25.44,25.44,24.42,24.9,25952,0
2008-04-30,25.02,25.14,23.88,24.3,50844,0
2008-05-01,24.36,25.44,23.88,25.32,32791,0
2008-05-02,25.5,25.5,23.22,23.64,91263,0
2008-05-05,23.34,23.34,22.14,22.44,85012,0
2008-05-06,22.26,22.8,21.54,21.96,72648,0
2008-05-07,22.02,22.02,20.52,20.52,94467,0
2008-05-08,20.64,21,20.1,20.34,172342,0
2008-05-09,20.22,20.79,19.86,20.34,274510,0
2008-05-12,20.52,21.78,20.46,21.66,74209,0
2008-05-13,21.9,22.08,21.36,21.9,390916,0
2008-05-14,21.9,22.47,21.9,22.02,43284,0
2008-05-15,21.96,22.2,21,21.06,49857,0
2008-05-16,21.42,22.5,21,22.32,84682,0
2008-05-19,22.5,22.62,21.6,22.14,63732,0
2008-05-20,22.02,22.14,21.12,22.02,52644,0
2008-05-21,22.14,22.56,21,21.06,52854,0
2008-05-22,21.12,21.54,20.88,21.06,34827,0
2008-05-23,20.88,21.12,20.46,20.64,24747,0
2008-05-27,20.82,21.6,20.82,21.54,33743,0
2008-05-28,18.3,18.36,12.96,13.8,655704,0
2008-05-29,13.8,15.18,12.96,14.1,434608,0
2008-05-30,14.16,23.16,13.92,21.06,1314597,0
2008-06-02,21.06,21.72,18.9,19.86,262662,0
2008-06-03,19.92,21.54,19.62,20.52,120949,0
2008-06-04,20.22,21.12,19.68,20.22,50617,0
2008-06-05,20.22,21.12,19.8,21.12,86181,0
2008-06-06,20.94,20.94,19.5,19.68,66110,0
2008-06-09,19.62,19.8,18.06,18.84,61854,0
2008-06-10,18.66,18.66,17.7,18.12,47972,0
2008-06-11,18.06,18.66,16.68,16.68,75134,0
2008-06-12,16.86,18,16.56,16.8,61156,0
2008-06-13,17.04,17.7,16.86,17.28,23943,0
2008-06-16,17.22,18,17.04,17.22,52408,0
2008-06-17,17.22,17.34,16.38,16.74,51172,0
2008-06-18,16.5,16.74,15.78,16.02,86241,0
2008-06-19,15.96,16.26,15.42,16.08,73036,0
2008-06-20,15.96,16.98,15.12,16.98,145264,0
2008-06-23,16.38,16.92,15.6,15.9,115825,0
2008-06-24,15.72,15.9,14.82,15.3,85958,0
2008-06-25,15.3,16.38,15.06,16.26,57714,0
2008-06-26,16.08,16.08,15.42,15.66,43555,0
2008-06-27,15.3,16.2,15.24,15.42,168411,0
2008-06-30,15.6,16.5,15.24,15.6,66866,0
2008-07-01,15.48,16.38,15.48,15.96,67037,0
2008-07-02,15.9,16.26,15.54,16.02,74252,0
2008-07-03,16.02,16.32,16.02,16.26,61278,0
2008-07-07,16.74,16.74,15.78,15.9,50143,0
2008-07-08,15.96,17.76,15.96,17.46,75198,0
2008-07-09,17.52,18.06,16.86,17.46,62984,0
2008-07-10,17.4,18.6,17.4,18.3,48441,0
2008-07-11,18.18,18.9,18.06,18.9,63578,0
2008-07-14,19.14,19.5,18.6,19.08,37966,0
2008-07-15,18.9,19.5,18.66,19.02,54436,0
2008-07-16,19.14,19.98,18.3,19.56,69570,0
2008-07-17,19.68,20.22,19.08,19.98,54577,0
2008-07-18,19.98,20.36,19.14,19.62,37796,0
2008-07-21,19.68,20.82,19.62,20.1,44352,0
2008-07-22,19.92,20.82,19.86,20.7,54145,0
2008-07-23,19.74,21.12,19.2,20.4,41716,0
2008-07-24,20.52,21.36,20.28,20.52,38697,0
2008-07-25,20.88,21,20.34,20.76,41813,0
2008-07-28,20.7,21.9,20.46,20.76,46843,0
2008-07-29,20.94,21.6,18.48,20.52,79787,0
2008-07-30,20.7,21,19.32,19.92,62399,0
2008-07-31,18.9,21.06,18.9,19.98,50234,0
2008-08-01,19.44,22.44,19.44,22.38,86457,0
2008-08-04,22.44,22.92,21,21.9,63235,0
2008-08-05,22.32,22.38,19.98,20.1,78092,0
2008-08-06,20.04,21.6,19.92,20.94,43883,0
2008-08-07,20.7,21.18,17.7,18,105695,0
2008-08-08,18.06,21,18,20.7,51436,0
2008-08-11,20.76,21.96,20.52,21,52859,0
2008-08-12,20.94,21.06,19.5,21,706181,0
2008-08-13,20.94,21.78,20.82,20.94,58529,0
2008-08-14,20.76,21.3,20.76,21,53344,0
2008-08-15,21.18,21.9,20.4,20.64,62944,0
2008-08-18,20.64,20.88,20.04,20.28,29014,0
2008-08-19,19.92,20.64,19.08,19.86,29531,0
2008-08-20,19.92,20.16,18.6,19.14,28686,0
2008-08-21,19.02,20.04,18.3,18.36,46987,0
2008-08-22,18.54,19.86,18.18,19.68,31637,0
2008-08-25,19.68,20.04,18.66,18.84,17765,0
2008-08-26,18.9,19.92,18.84,19.2,16903,0
2008-08-27,19.14,19.14,18.36,18.72,186009,0
2008-08-28,18.72,20.46,18.3,20.4,43822,0
2008-08-29,20.4,20.4,19.8,20.28,26263,0
2008-09-02,20.58,20.82,19.26,19.5,16343,0
2008-09-03,19.5,20.46,19.5,20.04,38107,0
2008-09-04,19.8,21,19.32,19.92,86406,0
2008-09-05,19.92,20.88,18.78,19.26,67114,0
2008-09-08,20.04,21.84,18.72,21.36,65842,0
2008-09-09,21.48,21.78,20.04,20.16,49795,0
2008-09-10,20.82,21.12,19.98,20.22,68811,0
2008-09-11,20.28,20.52,18.78,20.34,95961,0
2008-09-12,20.22,20.34,19.44,20.16,23260,0
2008-09-15,19.68,20.4,18.72,18.78,45364,0
2008-09-16,18.18,21.36,18.06,21.36,499501,0
2008-09-17,19.02,21.78,18.72,18.72,606304,0
2008-09-18,19.2,20.7,17.7,19.8,185450,0
2008-09-19,20.64,21.84,18.66,21.84,299136,0
2008-09-22,21.66,21.66,19.93,20.16,31371,0
2008-09-23,20.64,20.64,18.6,18.6,83580,0
2008-09-24,18.66,19.62,18.3,18.72,64767,0
2008-09-25,18.9,19.02,17.22,18.24,350512,0
2008-09-26,17.76,18.6,17.58,18.36,84586,0
2008-09-29,18.18,18.66,16.86,17.4,96314,0
2008-09-30,17.64,18.06,16.74,17.7,46344,0
2008-10-01,17.46,17.94,17.4,17.64,39115,0
2008-10-02,17.46,17.64,15.12,15.18,142195,0
2008-10-03,15.54,16.32,12.66,14.52,219076,0
2008-10-06,13.8,14.64,12.54,13.14,187641,0
2008-10-07,13.5,14.64,12,12.3,101174,0
2008-10-08,12.24,13.2,11.88,12,137967,0
2008-10-09,12.3,12.72,10.86,11.1,79364,0
2008-10-10,10.62,11.52,9.54,11.52,316611,0
2008-10-13,12,12.6,11.22,12.18,177891,0
2008-10-14,12.3,12.96,11.76,12.42,67684,0
2008-10-15,12.3,13.2,11.04,11.4,115133,0
2008-10-16,11.58,12.54,10.62,12.18,136419,0
2008-10-17,11.88,12.54,10.5,11.94,202572,0
2008-10-20,12.24,13.14,11.94,13.08,103913,0
2008-10-21,12.72,13.02,11.94,12.36,87509,0
2008-10-22,12.18,13.02,11.58,12.06,60811,0
2008-10-23,12.06,12.42,10.26,11.46,49471,0
2008-10-24,10.68,11.64,10.32,10.62,30450,0
2008-10-27,10.44,11.28,8.46,8.46,59797,0
2008-10-28,8.7,10.14,6.6,8.7,817864,0
2008-10-29,8.82,10.92,7.56,9.72,115659,0
2008-10-30,9.96,10.92,9.24,9.9,47107,0
2008-10-31,9.9,12.72,9.72,12.42,225407,0
2008-11-03,12.6,13.5,11.34,11.46,73566,0
2008-11-04,12.84,12.84,10.32,11.4,89961,0
2008-11-05,11.16,12.06,8.28,8.82,305013,0
2008-11-06,9.06,9.54,8.28,8.46,275109,0
2008-11-07,8.46,9.24,7.44,8.76,77220,0
2008-11-10,9.12,9.48,7.02,8.1,130969,0
2008-11-11,8.34,9,7.8,8.16,85006,0
2008-11-12,8.04,8.7,7.86,8.16,53810,0
2008-11-13,8.28,9,7.74,8.64,488918,0
2008-11-14,8.76,9.65,8.04,8.16,79598,0
2008-11-17,8.1,8.64,7.86,8.46,38843,0
2008-11-18,8.52,8.64,8.1,8.4,43497,0
2008-11-19,8.4,8.64,7.62,7.62,32364,0
2008-11-20,7.86,8.4,7.32,7.98,68611,0
2008-11-21,10.5,12.06,10.08,12,214040,0
2008-11-24,12.36,12.6,11.4,12.24,112234,0
2008-11-25,11.88,11.88,10.14,11.22,126617,0
2008-11-26,10.74,12.24,10.68,11.88,316855,0
2008-11-28,11.94,12.42,10.8,12.36,80190,0
2008-12-01,11.88,12.18,10.86,11.16,48372,0
2008-12-02,11.52,11.88,11.22,11.82,76701,0
2008-12-03,11.58,13.08,11.46,12.06,55414,0
2008-12-04,11.88,12.48,11.58,12.24,42962,0
2008-12-05,12,12.72,11.64,12.72,44431,0
2008-12-08,13.2,14.94,12.9,14.94,71653,0
2008-12-09,14.4,16.14,13.8,14.7,86218,0
2008-12-10,15,15.6,14.16,15.3,33317,0
2008-12-11,15,15.3,12.3,12.42,51679,0
2008-12-12,12,14.04,11.88,13.92,45728,0
2008-12-15,14.04,14.28,12.23,13.38,35233,0
2008-12-16,13.8,15.24,13.44,15.18,49228,0
2008-12-17,14.94,15.3,14.76,15.24,40134,0
2008-12-18,17.1,17.64,13.92,14.82,98511,0
2008-12-19,13.8,16.5,13.8,15.84,128373,0
2008-12-22,13.56,16.44,13.56,14.94,40311,0
2008-12-23,15.12,15.84,14.88,15.48,41245,0
2008-12-24,15.9,16.14,14.82,15.72,215771,0
2008-12-26,15.84,15.9,14.7,15.9,22648,0
2008-12-29,15.9,15.9,13.62,15.84,85923,0
2008-12-30,15.9,16.26,14.88,16.14,84338,0
2008-12-31,16.2,17.52,15.06,16.44,204519,0
2009-01-02,16.44,17.4,15.84,16.2,70653,0
2009-01-05,16.26,16.5,15,16.5,42328,0
2009-01-06,16.68,17.04,15.66,16.32,46152,0
2009-01-07,15.96,16.14,14.82,15.12,71700,0
2009-01-08,15.06,16.74,15.06,16.26,65198,0
2009-01-09,16.32,16.32,13.98,14.1,98039,0
2009-01-12,14.16,14.28,12,12,127645,0
2009-01-13,12,13.32,12,12.48,43008,0
2009-01-14,12.18,12.9,12.18,12.18,56786,0
2009-01-15,12.18,15,12,14.64,89929,0
2009-01-16,14.82,14.82,12.78,13.8,45524,0
2009-01-20,11.88,13.2,11.46,11.94,106183,0
2009-01-21,12.18,12.9,11.16,12.6,103380,0
2009-01-22,12.84,12.95,11.82,12,42060,0
2009-01-23,11.88,12.9,11.82,12,61744,0
2009-01-26,12.06,12.78,11.94,12.36,34730,0
2009-01-27,12.36,12.9,12.18,12.3,35182,0
2009-01-28,12.6,13.62,12.54,13.38,156511,0
2009-01-29,13.2,13.5,12.9,12.96,134430,0
2009-01-30,13.08,13.5,12.42,12.72,101609,0
2009-02-02,13.62,14.28,12.96,14.22,161503,0
2009-02-03,14.34,14.82,14.1,14.7,56320,0
2009-02-04,14.64,15.12,14.22,14.52,65924,0
2009-02-05,14.34,15.48,14.1,15.3,43304,0
2009-02-06,15.24,15.6,14.58,15.24,45592,0
2009-02-09,15.12,15.6,15.06,15.6,28345,0
2009-02-10,15.42,15.6,14.46,14.94,49959,0
2009-02-11,15,15.6,14.7,15.3,27563,0
2009-02-12,15.12,16.2,14.88,16.14,106770,0
2009-02-13,16.32,16.32,15.6,16.14,103607,0
2009-02-17,15.3,16.14,15,15.48,404172,0
2009-02-18,16.02,16.14,15.12,15.84,61821,0
2009-02-19,16.08,16.14,15.54,15.66,57432,0
2009-02-20,15.36,16.2,15.36,15.72,89625,0
2009-02-23,15.54,16.14,15.24,15.48,74087,0
2009-02-24,15.72,17.1,15.36,16.98,102962,0
2009-02-25,16.86,17.1,15.84,15.84,154115,0
2009-02-26,16.08,16.98,15.48,15.84,67558,0
2009-02-27,15.42,16.44,15.3,16.26,101514,0
2009-03-02,15.96,18,15.84,16.92,240750,0
2009-03-03,17.04,17.7,16.8,17.34,402520,0
2009-03-04,17.7,17.88,16.5,17.16,108799,0
2009-03-05,16.56,17.46,15.9,15.96,76801,0
2009-03-06,16.26,16.92,15.96,16.56,69417,0
2009-03-09,16.26,17.22,15.9,16.68,51637,0
2009-03-10,17.04,17.7,16.56,17.4,112134,0
2009-03-11,17.52,18.12,16.26,16.92,115585,0
2009-03-12,16.74,17.52,16.68,17.22,322587,0
2009-03-13,17.16,17.4,16.86,17.04,156061,0
2009-03-16,17.34,17.82,17.1,17.28,51507,0
2009-03-17,17.34,17.7,17.04,17.7,97630,0
2009-03-18,17.4,17.64,16.74,16.98,143355,0
2009-03-19,17.34,17.34,16.86,17.1,64275,0
2009-03-20,17.34,17.4,16.32,16.38,123067,0
2009-03-23,17.04,17.64,16.74,17.52,93672,0
2009-03-24,17.22,17.94,16.62,16.68,85226,0
2009-03-25,17.4,18.12,16.74,18.12,336518,0
2009-03-26,18.42,18.9,17.88,18.9,201470,0
2009-03-27,18.48,18.84,17.88,17.94,116841,0
2009-03-30,17.34,19.2,17.34,17.82,143306,0
2009-03-31,18.06,18.9,16.74,17.88,169972,0
2009-04-01,17.52,18.48,17.28,18,154871,0
2009-04-02,18.36,18.96,16.44,18.6,164344,0
2009-04-03,18.6,18.84,17.1,17.94,42965,0
2009-04-06,17.58,18.06,17.28,17.46,67165,0
2009-04-07,17.16,17.52,16.44,16.74,132036,0
2009-04-08,16.86,17.4,16.86,17.22,42477,0
2009-04-09,17.4,18.84,17.22,18.72,104382,0
2009-04-13,18.36,18.78,17.52,17.88,51680,0
2009-04-14,17.22,17.58,16.5,16.98,74753,0
2009-04-15,16.74,17.46,16.74,17.16,94697,0
2009-04-16,17.34,17.46,16.86,17.04,220838,0
2009-04-17,17.22,17.34,16.8,17.04,103989,0
2009-04-20,16.62,16.98,16.2,16.56,86367,0
2009-04-21,16.44,17.58,16.14,17.4,133247,0
2009-04-22,16.92,17.46,16.56,16.74,57417,0
2009-04-23,16.8,17.04,15.96,16.26,195787,0
2009-04-24,16.44,16.92,16.14,16.8,125457,0
2009-04-27,16.8,17.28,16.56,16.8,46375,0
2009-04-28,16.62,17.52,16.62,17.4,62967,0
2009-04-29,17.4,18.06,17.16,18,92854,0
2009-04-30,18,18.6,17.76,17.94,112106,0
2009-05-01,17.94,18.48,17.76,17.82,53638,0
2009-05-04,18,19.08,17.46,18.66,73088,0
2009-05-05,18.54,18.84,17.88,18.42,60273,0
2009-05-06,18.66,18.72,17.58,18.54,72552,0
2009-05-07,18.66,18.66,17.46,18.06,67766,0
2009-05-08,18.42,18.66,17.46,18.3,46083,0
2009-05-11,17.82,18.54,17.58,18.18,52600,0
2009-05-12,18.18,18.18,16.86,17.04,43733,0
2009-05-13,16.86,16.86,15.3,15.42,107174,0
2009-05-14,15.54,17.7,15.54,16.44,72394,0
2009-05-15,16.44,16.44,15.66,16.02,55543,0
2009-05-18,16.32,17.1,15.66,17.1,60003,0
2009-05-19,17.46,17.64,16.14,16.62,60603,0
2009-05-20,16.2,16.62,16.14,16.38,68238,0
2009-05-21,16.02,16.14,15.36,15.54,45136,0
2009-05-22,15.6,16.02,15.3,15.36,30636,0
2009-05-26,15.06,16.92,15.06,16.74,64646,0
2009-05-27,16.62,17.4,16.5,16.86,45306,0
2009-05-28,17.1,17.52,16.5,17.4,100232,0
2009-05-29,17.4,17.88,16.56,17.88,91892,0
2009-06-01,18,18.36,17.22,18,74572,0
2009-06-02,17.88,18.3,17.46,17.82,80629,0
2009-06-03,17.7,18.09,17.46,18,81603,0
2009-06-04,18.18,18.66,17.1,18.6,67015,0
2009-06-05,18.6,18.84,18.3,18.66,32529,0
2009-06-08,18.48,18.6,17.88,17.94,38639,0
2009-06-09,18.12,18.3,17.52,18.18,35945,0
2009-06-10,18.3,18.3,17.46,18.24,53357,0
2009-06-11,18.18,18.18,17.46,17.76,37587,0
2009-06-12,17.64,17.94,17.22,17.94,29425,0
2009-06-15,18,18,16.98,17.16,34242,0
2009-06-16,16.92,17.4,16.5,16.5,30375,0
2009-06-17,17.1,17.19,16.44,16.68,60090,0
2009-06-18,16.62,17.7,16.56,17.7,50692,0
2009-06-19,18.12,18.12,17.04,17.94,104914,0
2009-06-22,17.7,18.06,17.46,18,55347,0
2009-06-23,18.12,18.42,17.46,17.94,66060,0
2009-06-24,18.12,18.3,17.58,18.12,34463,0
2009-06-25,18.06,18.48,17.1,17.34,85367,0
2009-06-26,17.28,17.88,17.04,17.88,496151,0
2009-06-29,17.88,18,17.16,17.46,50720,0
2009-06-30,17.52,17.82,17.16,17.16,61381,0
2009-07-01,17.34,18.06,17.22,17.7,107630,0
2009-07-02,17.4,17.58,16.98,17.22,50025,0
2009-07-06,17.16,17.4,16.98,17.1,39532,0
2009-07-07,17.16,17.28,16.8,16.92,38178,0
2009-07-08,16.98,17.16,16.44,16.62,87974,0
2009-07-09,16.8,16.86,16.08,16.56,94836,0
2009-07-10,16.5,17.28,16.32,16.98,41682,0
2009-07-13,17.1,17.7,16.8,17.7,51375,0
2009-07-14,17.64,17.64,16.92,17.16,34971,0
2009-07-15,17.4,18,16.98,18,58150,0
2009-07-16,17.82,18,17.16,17.88,40271,0
2009-07-17,17.94,17.94,17.34,17.34,41866,0
2009-07-20,17.52,17.94,16.98,17.28,40788,0
2009-07-21,17.46,17.46,16.68,16.68,47856,0
2009-07-22,16.62,17.34,16.5,16.98,138325,0
2009-07-23,16.92,17.88,16.92,17.88,110254,0
2009-07-24,17.7,17.7,16.92,17.4,90589,0
2009-07-27,17.34,18,17.34,18,47006,0
2009-07-28,17.88,18.24,17.7,18.06,42980,0
2009-07-29,17.82,18,17.58,17.58,53873,0
2009-07-30,17.82,18,16.98,17.16,84990,0
2009-07-31,17.04,17.82,16.92,16.98,96780,0
2009-08-03,17.22,18,17.1,18,149242,0
2009-08-04,17.16,17.88,16.86,17.76,99943,0
2009-08-05,17.82,17.82,17.16,17.58,54024,0
2009-08-06,17.64,17.64,17.1,17.16,54409,0
2009-08-07,17.52,17.88,17.22,17.82,59434,0
2009-08-10,17.58,18.15,17.46,17.94,76317,0
2009-08-11,17.88,18.24,17.7,17.88,85125,0
2009-08-12,17.94,19.26,17.76,18.9,99252,0
2009-08-13,18.9,19.14,17.94,18.18,58431,0
2009-08-14,18.06,18.24,17.28,17.4,71070,0
2009-08-17,17.1,17.34,16.68,16.8,62911,0
2009-08-18,16.86,17.4,16.68,16.8,60836,0
2009-08-19,16.62,16.74,16.44,16.5,62464,0
2009-08-20,16.5,16.56,16.32,16.56,73253,0
2009-08-21,16.74,17.1,16.44,16.56,104515,0
2009-08-24,16.68,16.68,15.12,15.24,975180,0
2009-08-25,15.66,15.66,15.18,15.24,151824,0
2009-08-26,15.42,16.5,15.24,15.9,124410,0
2009-08-27,15.9,15.96,15.48,15.72,54044,0
2009-08-28,15.84,15.9,14.58,14.58,116539,0
2009-08-31,14.94,14.94,13.86,14.4,294149,0
2009-09-01,14.46,14.52,13.8,13.92,147321,0
2009-09-02,13.92,14.22,13.68,13.74,157929,0
2009-09-03,14.52,14.52,13.5,13.86,100755,0
2009-09-04,13.86,14.22,13.68,14.22,85629,0
2009-09-08,14.28,15.36,14.16,15,374337,0
2009-09-09,15.66,15.66,14.22,14.4,195234,0
2009-09-10,14.4,14.82,14.04,14.58,203255,0
2009-09-11,14.52,14.82,14.4,14.58,55028,0
2009-09-14,14.52,14.52,13.5,13.74,218268,0
2009-09-15,13.74,14.28,13.26,14.22,208629,0
2009-09-16,14.28,14.4,14.04,14.34,100536,0
2009-09-17,14.34,14.64,14.22,14.64,106228,0
2009-09-18,14.7,14.94,14.4,14.94,150992,0
2009-09-21,15,15.06,14.7,14.88,102263,0
2009-09-22,14.94,15.06,14.22,14.28,109829,0
2009-09-23,14.34,14.7,14.22,14.52,120229,0
2009-09-24,14.64,14.64,14.1,14.16,105471,0
2009-09-25,14.1,14.28,13.8,14.04,51014,0
2009-09-28,14.4,14.7,14.1,14.4,110544,0
2009-09-29,14.46,14.46,13.92,13.92,58028,0
2009-09-30,13.86,14.16,13.56,13.86,194462,0
2009-10-01,13.74,13.8,13.14,13.2,109094,0
2009-10-02,13.08,13.2,12.72,13.2,155463,0
2009-10-05,13.26,13.44,12.9,13.08,104598,0
2009-10-06,13.2,13.2,12.9,13.08,92324,0
2009-10-07,12.9,13.2,12.78,12.78,90397,0
2009-10-08,12.84,13.14,12.66,12.72,78749,0
2009-10-09,12.78,12.96,12.78,12.96,44118,0
2009-10-12,13.2,13.26,13.08,13.2,28972,0
2009-10-13,13.2,13.32,12.78,13.14,58210,0
2009-10-14,13.26,13.26,13.02,13.26,56776,0
2009-10-15,13.14,13.2,12.96,13.14,63171,0
2009-10-16,13.08,13.08,12.84,12.9,42032,0
2009-10-19,13.5,13.5,12.91,13.2,71695,0
2009-10-20,13.14,13.14,12.6,12.66,98903,0
2009-10-21,12.6,12.96,12,12.12,69182,0
2009-10-22,12.12,12.96,11.94,12.96,77734,0
2009-10-23,12.96,12.96,12,12.12,65851,0
2009-10-26,12.12,12.54,11.4,11.46,46142,0
2009-10-27,11.46,11.82,11.28,11.28,66658,0
2009-10-28,11.28,11.4,11.1,11.22,65595,0
2009-10-29,11.4,11.58,10.62,10.68,113446,0
2009-10-30,10.56,10.74,10.08,10.2,104826,0
2009-11-02,10.26,10.59,9.78,10.32,77291,0
2009-11-03,10.2,10.5,9.9,10.5,70820,0
2009-11-04,10.56,10.74,9.9,9.96,50702,0
2009-11-05,10.08,11.58,10.02,11.46,81074,0
2009-11-06,11.94,12.72,11.4,12,91000,0
2009-11-09,12.06,12.31,11.76,12,50183,0
2009-11-10,11.94,12.24,11.52,11.82,38021,0
2009-11-11,12.12,12.24,11.88,12.06,45503,0
2009-11-12,12,12.48,11.88,12.18,51454,0
2009-11-13,12.24,12.42,11.94,12,124836,0
2009-11-16,12.12,12.84,12.12,12.72,73811,0
2009-11-17,12.72,13.14,12.36,13.14,56299,0
2009-11-18,13.2,14.28,13.14,14.16,109963,0
2009-11-19,14.52,14.58,12.6,12.6,130840,0
2009-11-20,13.08,13.38,12.24,12.66,59228,0
2009-11-23,13.2,14.34,12.96,13.2,67237,0
2009-11-24,13.2,13.38,12.66,12.78,30194,0
2009-11-25,12.78,12.78,12.06,12.12,48597,0
2009-11-27,11.88,12.24,11.64,11.64,53326,0
2009-11-30,11.58,12.06,10.86,11.88,288795,0
2009-12-01,12.06,12.18,11.28,11.34,527610,0
2009-12-02,11.34,11.52,11.04,11.52,254225,0
2009-12-03,11.58,12.12,11.22,11.28,116009,0
2009-12-04,11.52,12.12,11.34,11.7,65733,0
2009-12-07,11.64,11.94,11.46,11.58,44202,0
2009-12-08,11.52,11.82,11.16,11.16,62149,0
2009-12-09,11.22,11.46,11.16,11.4,43176,0
2009-12-10,11.4,11.82,11.1,11.34,51337,0
2009-12-11,11.4,11.52,11.16,11.34,36470,0
2009-12-14,11.34,11.64,11.04,11.58,65833,0
2009-12-15,11.52,11.52,11.22,11.28,68914,0
2009-12-16,11.4,11.58,11.16,11.34,39553,0
2009-12-17,11.22,11.28,10.86,10.98,68617,0
2009-12-18,11.4,12.3,11.1,11.52,229859,0
2009-12-21,11.46,12.12,11.4,11.88,66237,0
2009-12-22,11.88,13.92,11.7,13.5,163331,0
2009-12-23,13.56,13.62,12.66,12.78,51151,0
2009-12-24,12.78,13.38,12.3,13.14,63136,0
2009-12-28,13.26,13.38,12.78,13.14,63217,0
2009-12-29,13.02,13.2,12.72,12.96,29492,0
2009-12-30,12.84,12.9,12.24,12.72,105661,0
2009-12-31,12.66,13.2,12.3,13.02,78715,0
2010-01-04,13.2,13.8,12.78,13.02,230216,0
2010-01-05,13.02,13.08,12.42,12.54,114481,0
2010-01-06,12.48,12.72,11.82,12.3,246824,0
2010-01-07,12.3,12.6,12.06,12.6,75755,0
2010-01-08,12.54,12.6,12,12.24,54778,0
2010-01-11,12.36,12.6,12.12,12.42,44690,0
2010-01-12,12.3,12.42,11.88,11.94,59109,0
2010-01-13,11.94,12.42,11.82,12.36,46342,0
2010-01-14,12.3,12.36,11.88,12,98538,0
2010-01-15,12.06,12.3,11.4,11.52,349730,0
2010-01-19,11.52,11.88,11.52,11.76,39281,0
2010-01-20,11.64,11.94,11.4,11.52,51012,0
2010-01-21,11.52,11.94,11.1,11.1,113709,0
2010-01-22,11.1,11.4,10.98,10.98,90525,0
2010-01-25,11.1,11.17,10.8,11.1,60807,0
2010-01-26,11.04,11.1,10.62,10.68,117327,0
2010-01-27,10.62,10.98,10.5,10.68,74772,0
2010-01-28,10.74,10.98,10.5,10.62,74297,0
2010-01-29,10.74,10.98,10.5,10.62,82347,0
2010-02-01,10.68,10.92,10.62,10.74,38803,0
2010-02-02,10.74,10.92,10.56,10.62,62549,0
2010-02-03,10.62,10.74,10.38,10.44,122965,0
2010-02-04,10.5,10.5,9.9,9.96,116816,0
2010-02-05,9.96,10.44,9.72,9.84,58483,0
2010-02-08,9.84,9.96,9.3,9.42,184996,0
2010-02-09,9.54,10.14,9.54,9.96,106828,0
2010-02-10,9.9,10.2,9.54,9.6,61527,0
2010-02-11,9.6,10.14,9.6,9.96,72590,0
2010-02-12,9.96,10.26,9.84,9.96,45566,0
2010-02-16,10.08,10.14,9.54,9.6,91566,0
2010-02-17,9.6,10.14,9.54,10.02,148691,0
2010-02-18,9.96,10.14,9.9,9.96,91901,0
2010-02-19,10.14,10.56,10.08,10.26,151615,0
2010-02-22,10.32,10.62,10.2,10.56,68480,0
2010-02-23,10.56,10.74,10.32,10.56,108269,0
2010-02-24,10.56,10.86,10.38,10.5,43118,0
2010-02-25,10.74,10.74,10.14,10.32,54034,0
2010-02-26,10.32,10.68,10.14,10.56,90489,0
2010-03-01,10.68,10.74,10.5,10.68,120844,0
2010-03-02,10.32,10.8,10.14,10.74,99581,0
2010-03-03,10.8,10.8,10.38,10.56,60029,0
2010-03-04,10.68,10.8,10.44,10.56,101298,0
2010-03-05,10.62,10.8,10.56,10.8,139263,0
2010-03-08,10.8,10.8,10.14,10.2,140529,0
2010-03-09,10.2,10.5,10.14,10.2,41526,0
2010-03-10,10.26,10.68,10.14,10.2,66077,0
2010-03-11,10.14,10.32,9.96,10.08,64809,0
2010-03-12,10.08,10.56,10.02,10.44,171791,0
2010-03-15,10.74,11.64,10.5,11.34,354601,0
2010-03-16,11.34,11.52,11.16,11.46,164965,0
2010-03-17,11.46,11.52,11.16,11.16,69056,0
2010-03-18,11.1,11.16,10.8,10.8,37490,0
2010-03-19,10.86,11.1,10.5,10.68,88971,0
2010-03-22,10.62,11.07,10.56,10.92,36746,0
2010-03-23,10.98,11.16,10.86,10.98,82137,0
2010-03-24,10.98,11.28,10.8,10.8,52601,0
2010-03-25,10.92,10.98,10.56,10.56,46292,0
2010-03-26,10.56,10.74,10.56,10.68,22703,0
2010-03-29,10.74,10.92,10.38,10.38,41597,0
2010-03-30,10.38,10.8,10.26,10.38,44615,0
2010-03-31,10.32,10.56,10.2,10.44,72592,0
2010-04-01,10.56,10.74,10.2,10.26,55894,0
2010-04-05,10.32,10.44,10.26,10.44,28961,0
2010-04-06,10.38,10.44,10.32,10.38,65115,0
2010-04-07,10.32,10.68,10.32,10.5,50288,0
2010-04-08,10.44,10.62,10.32,10.62,26428,0
2010-04-09,10.56,10.56,10.38,10.44,32883,0
2010-04-12,10.38,10.62,10.32,10.32,37602,0
2010-04-13,10.26,10.38,10.2,10.26,43458,0
2010-04-14,10.38,10.44,10.26,10.32,29255,0
2010-04-15,10.32,10.62,10.2,10.62,48170,0
2010-04-16,10.62,10.92,10.41,10.68,52791,0
2010-04-19,10.68,10.92,10.5,10.5,75436,0
2010-04-20,10.56,10.74,10.44,10.68,67687,0
2010-04-21,10.74,10.8,10.62,10.74,31292,0
2010-04-22,10.74,10.98,10.56,10.98,56377,0
2010-04-23,10.98,11.4,10.86,11.28,95465,0
2010-04-26,11.34,11.64,11.28,11.4,91702,0
2010-04-27,11.34,11.52,11.16,11.28,63765,0
2010-04-28,11.34,11.4,11.28,11.28,39025,0
2010-04-29,11.34,11.46,11.28,11.34,55570,0
2010-04-30,11.28,11.52,10.92,11.04,67214,0
2010-05-03,11.04,11.4,11.04,11.22,60082,0
2010-05-04,11.22,11.34,11.22,11.28,89439,0
2010-05-05,11.28,11.28,10.92,11.1,71552,0
2010-05-06,10.74,10.86,10.2,10.2,140577,0
2010-05-07,10.26,10.68,9.6,9.6,182725,0
2010-05-10,9.9,10.14,9.72,9.96,163159,0
2010-05-11,9.9,9.96,9.66,9.96,168367,0
2010-05-12,9.96,10.35,9.54,10.14,190607,0
2010-05-13,10.08,10.08,9.66,10.02,93378,0
2010-05-14,9.9,10.05,9.78,9.96,59627,0
2010-05-17,10.08,10.2,9.66,9.72,57434,0
2010-05-18,9.9,10.02,9.54,9.66,63823,0
2010-05-19,9.66,9.72,9.42,9.54,80718,0
2010-05-20,9.42,9.48,8.94,9.06,100309,0
2010-05-21,8.76,9.24,8.4,8.64,107016,0
2010-05-24,8.7,9.12,8.7,8.82,47117,0
2010-05-25,8.64,8.82,8.58,8.58,94998,0
2010-05-26,8.64,9.12,8.64,8.94,185566,0
2010-05-27,9.12,9.48,8.76,9.06,65131,0
2010-05-28,9.48,9.48,8.88,9.24,84468,0
2010-06-01,9.18,9.18,8.88,8.88,43567,0
2010-06-02,8.88,9.42,8.88,9.42,224364,0
2010-06-03,9.6,9.9,9.48,9.6,47519,0
2010-06-04,9.42,9.48,9.24,9.3,90509,0
2010-06-07,9.3,9.54,9.12,9.36,116280,0
2010-06-08,9.36,9.54,9.18,9.3,95741,0
2010-06-09,9.48,9.48,9.24,9.36,60897,0
2010-06-10,9.54,9.78,9.3,9.48,60796,0
2010-06-11,9.36,9.48,9.36,9.48,20959,0
2010-06-14,9.54,9.72,9.3,9.72,97337,0
2010-06-15,9.84,9.9,9.36,9.54,123340,0
2010-06-16,9.54,9.54,9.06,9.24,69045,0
2010-06-17,9.3,9.42,9.15,9.42,36096,0
2010-06-18,9.48,9.48,9,9.06,125733,0
2010-06-21,9.24,9.3,9,9,52857,0
2010-06-22,9.06,9.12,8.7,8.7,55005,0
2010-06-23,8.76,8.88,8.52,8.64,43391,0
2010-06-24,8.58,8.88,8.4,8.64,71224,0
2010-06-25,8.7,9.9,8.52,9.54,261725,0
2010-06-28,9.24,9.48,9.06,9.24,29394,0
2010-06-29,9.12,9.12,8.22,8.4,114917,0
2010-06-30,8.34,9.12,8.34,8.76,51511,0
2010-07-01,8.76,8.76,8.28,8.4,65070,0
2010-07-02,8.4,8.64,8.34,8.52,38382,0
2010-07-06,8.58,8.58,8.28,8.34,49182,0
2010-07-07,8.4,8.82,8.34,8.76,82908,0
2010-07-08,9,9.09,8.88,9.06,52308,0
2010-07-09,9.06,9.06,8.76,8.94,30679,0
2010-07-12,8.88,9.24,8.7,9,44966,0
2010-07-13,9.18,10.08,9,10.08,91259,0
2010-07-14,10.02,10.02,9.48,9.66,24565,0
2010-07-15,9.66,9.72,9.12,9.24,41202,0
2010-07-16,9.12,9.36,8.7,8.7,57515,0
2010-07-19,8.7,9.06,8.7,8.82,30392,0
2010-07-20,8.76,9,8.7,9,39413,0
2010-07-21,9.06,9.48,8.76,8.94,59080,0
2010-07-22,9.06,9.36,8.88,9.24,65826,0
2010-07-23,9.18,9.78,8.94,9.78,68309,0
2010-07-26,9.72,10.08,9.48,9.9,66014,0
2010-07-27,9.9,10.08,9.78,10.02,63278,0
2010-07-28,9.96,10.08,9.48,9.54,37435,0
2010-07-29,9.66,9.78,9.3,9.6,16316,0
2010-07-30,9.48,10.08,9.3,9.9,69802,0
2010-08-02,10.02,10.02,9.61,9.96,33924,0
2010-08-03,10.08,10.32,9.84,10.02,60392,0
2010-08-04,10.08,10.14,9.9,10.14,34036,0
2010-08-05,10.02,10.02,9.42,9.78,34865,0
2010-08-06,9.66,9.86,9.48,9.78,22535,0
2010-08-09,9.84,9.96,9.6,9.66,29668,0
2010-08-10,9.6,9.78,9.54,9.6,32931,0
2010-08-11,9.42,9.6,9.18,9.3,84133,0
2010-08-12,9.18,9.48,9.18,9.18,26089,0
2010-08-13,9.12,9.48,9.06,9.12,38723,0
2010-08-16,9.06,9.42,9.06,9.42,36686,0
2010-08-17,9.54,9.78,9.3,9.72,45615,0
2010-08-18,9.66,10.08,9.54,10.02,37999,0
2010-08-19,9.96,9.96,9.18,9.24,60049,0
2010-08-20,9.18,9.36,9.12,9.12,47759,0
2010-08-23,9.18,9.36,9,9,32577,0
2010-08-24,8.88,9.06,8.76,9,41393,0
2010-08-25,8.94,9.12,8.82,9.06,38630,0
2010-08-26,9.06,9.18,8.82,8.82,39861,0
2010-08-27,8.94,9.36,8.82,9.3,46995,0
2010-08-30,9.24,9.3,8.7,8.7,38821,0
2010-08-31,8.7,9.12,8.7,8.7,34380,0
2010-09-01,8.94,9,8.76,9,49043,0
2010-09-02,9.06,9.24,8.82,9.18,20188,0
2010-09-03,9.24,9.24,9,9.18,28982,0
2010-09-07,9.12,9.18,8.94,9,19993,0
2010-09-08,9.06,9.24,8.82,8.94,29528,0
2010-09-09,9,9.24,8.88,9.24,42941,0
2010-09-10,9.24,9.6,9.24,9.6,36547,0
2010-09-13,9.66,10.02,9.58,9.96,69062,0
2010-09-14,9.96,10.02,9.48,9.6,49696,0
2010-09-15,9.54,9.6,9.42,9.48,19999,0
2010-09-16,9.48,9.54,9.18,9.42,19877,0
2010-09-17,9.6,9.6,9.36,9.36,81885,0
2010-09-20,9.36,9.66,9.36,9.6,47439,0
2010-09-21,9.54,10.02,9.48,9.84,44526,0
2010-09-22,9.6,9.96,9.48,9.48,23321,0
2010-09-23,9.42,9.6,9.36,9.6,28542,0
2010-09-24,9.6,9.66,9.54,9.6,57420,0
2010-09-27,9.54,9.54,9.3,9.42,39389,0
2010-09-28,9.42,9.54,9.3,9.42,29018,0
2010-09-29,9.42,9.48,9.36,9.42,23920,0
2010-09-30,9.54,9.54,9.36,9.48,45833,0
2010-10-01,9.6,9.6,9.36,9.48,37477,0
2010-10-04,9.42,9.48,9.24,9.36,31504,0
2010-10-05,9.48,9.75,9.3,9.6,81178,0
2010-10-06,9.54,9.66,9.3,9.54,36576,0
2010-10-07,9.66,9.66,9.48,9.6,30540,0
2010-10-08,9.6,9.6,9.3,9.54,59243,0
2010-10-11,9.48,9.6,9.48,9.6,18175,0
2010-10-12,9.54,9.78,9.54,9.78,27411,0
2010-10-13,9.96,10.08,9.9,10.02,121268,0
2010-10-14,10.02,10.14,9.96,9.96,100396,0
2010-10-15,10.14,10.14,9.84,9.9,88547,0
2010-10-18,9.96,10.26,9.78,10.14,95372,0
2010-10-19,9.96,10.08,9.78,9.84,41716,0
2010-10-20,9.84,10.14,9.72,10.02,19343,0
2010-10-21,10.14,10.26,9.78,9.84,62502,0
2010-10-22,9.9,10.14,9.78,10.08,42881,0
2010-10-25,10.14,10.2,9.96,10.02,39395,0
2010-10-26,9.96,10.08,9.84,10.08,23536,0
2010-10-27,10.02,10.08,9.78,9.78,23736,0
2010-10-28,9.84,9.84,9.54,9.78,38362,0
2010-10-29,9.78,9.95,9.66,9.72,52794,0
2010-11-01,9.78,9.96,9.72,9.9,43932,0
2010-11-02,10.08,10.14,9.96,10.08,58332,0
2010-11-03,10.08,10.08,9.72,9.96,38185,0
2010-11-04,10.08,10.08,9.78,10.08,74272,0
2010-11-05,10.08,10.14,9.96,10.08,86417,0
2010-11-08,10.08,10.08,9.9,10.08,34880,0
2010-11-09,10.08,10.08,9.9,10.02,51438,0
2010-11-10,10.02,10.02,9.42,9.84,68271,0
2010-11-11,9.72,9.84,9.48,9.54,87688,0
2010-11-12,9.48,9.66,9.36,9.54,55436,0
2010-11-15,9.54,9.6,9.54,9.6,51067,0
2010-11-16,9.48,9.6,9.42,9.48,40355,0
2010-11-17,9.48,9.6,9.12,9.24,297427,0
2010-11-18,9.12,9.3,9,9.12,93678,0
2010-11-19,14.8,14.8,9.03,9.07,199361,0
2010-11-22,9.08,9.08,8.21,8.27,125890,0
2010-11-23,8.19,8.48,8.14,8.27,69386,0
2010-11-24,8.19,8.55,8.19,8.52,85898,0
2010-11-26,8.44,8.5,8.41,8.41,12230,0
2010-11-29,8.35,8.42,8.27,8.37,62163,0
2010-11-30,8.3,8.45,8.3,8.44,129450,0
2010-12-01,8.59,8.59,8.4,8.42,74787,0
2010-12-02,8.42,8.59,8.42,8.5,80006,0
2010-12-03,8.45,8.52,8.45,8.5,33528,0
2010-12-06,8.46,8.51,8.46,8.5,58510,0
2010-12-07,8.57,8.65,8.54,8.6,73822,0
2010-12-08,8.6,8.61,8.45,8.47,107029,0
2010-12-09,8.55,8.55,8.34,8.41,88623,0
2010-12-10,8.45,8.5,8.34,8.45,118842,0
2010-12-13,8.46,8.54,8.41,8.52,120296,0
2010-12-14,8.52,8.6,8.52,8.52,65972,0
2010-12-15,8.52,8.61,8.5,8.58,159487,0
2010-12-16,8.58,8.74,8.57,8.69,87246,0
2010-12-17,8.72,8.92,8.65,8.89,335774,0
2010-12-20,8.96,9.22,8.89,9.08,158446,0
2010-12-21,9.16,9.16,8.75,9.15,112004,0
2010-12-22,9.14,9.17,8.98,9.07,200279,0
2010-12-23,9.05,9.14,8.98,8.98,184130,0
2010-12-27,8.95,9.04,8.9,8.97,72601,0
2010-12-28,8.95,9.02,8.87,8.98,89725,0
2010-12-29,8.97,9,8.9,8.91,76366,0
2010-12-30,8.91,9,8.91,8.91,55537,0
2010-12-31,8.96,8.96,8.88,8.92,71015,0
2011-01-03,8.97,9.09,8.96,8.99,103821,0
2011-01-04,9.04,9.1,8.97,9.08,140152,0
2011-01-05,9.07,9.28,8.96,9.28,123983,0
2011-01-06,9.27,9.27,9.12,9.14,100807,0
2011-01-07,9.15,9.15,8.96,9.09,110497,0
2011-01-10,9.06,9.07,8.97,9.05,154494,0
2011-01-11,9.06,9.06,8.97,9.01,75216,0
2011-01-12,9.07,9.18,9.03,9.12,36860,0
2011-01-13,9.12,9.12,8.99,9.06,77242,0
2011-01-14,9.05,9.14,9,9.14,65774,0
2011-01-18,9.1,9.13,9.01,9.03,49117,0
2011-01-19,9,9.03,8.86,8.88,118446,0
2011-01-20,8.85,9.1,8.78,8.79,65093,0
2011-01-21,8.89,8.89,8.66,8.67,68880,0
2011-01-24,8.64,8.79,8.64,8.78,34923,0
2011-01-25,8.72,8.81,8.65,8.69,46855,0
2011-01-26,8.74,8.92,8.71,8.76,41756,0
2011-01-27,8.8,8.95,8.65,8.75,86459,0
2011-01-28,8.75,8.75,8.65,8.65,135804,0
2011-01-31,8.7,8.78,8.64,8.7,86320,0
2011-02-01,8.73,8.84,8.69,8.82,47785,0
2011-02-02,8.8,8.97,8.8,8.91,37506,0
2011-02-03,8.92,8.92,8.65,8.69,75992,0
2011-02-04,8.69,8.84,8.69,8.77,52969,0
2011-02-07,8.76,8.99,8.76,8.97,70051,0
2011-02-08,8.98,9.1,8.98,9.1,113037,0
2011-02-09,9.1,9.12,8.98,9.02,59712,0
2011-02-10,9,9.08,9,9.05,57165,0
2011-02-11,9.05,9.07,9,9.02,52904,0
2011-02-14,9,9.09,9,9.04,57062,0
2011-02-15,9.04,9.1,9,9.09,94395,0
2011-02-16,9.13,10.3,9.1,10.27,231064,0
2011-02-17,10.24,10.26,9.85,10.05,180786,0
2011-02-18,10.1,10.1,9.93,9.98,117359,0
2011-02-22,9.86,10,9.86,9.9,71284,0
2011-02-23,9.93,10,9.91,9.93,149324,0
2011-02-24,9.93,10.04,9.91,9.99,97802,0
2011-02-25,10,10.1,9.95,10.08,127529,0
2011-02-28,10.5,10.85,10.41,10.84,414797,0
2011-03-01,10.93,11.07,10.71,10.72,174130,0
2011-03-02,10.77,11.04,10.7,10.93,88066,0
2011-03-03,11.09,11.1,10.95,11,136741,0
2011-03-04,11,11.02,10.8,10.9,60717,0
2011-03-07,10.91,10.92,10.6,10.6,81347,0
2011-03-08,10.68,10.76,10.61,10.72,67809,0
2011-03-09,10.7,10.75,10.59,10.59,66473,0
2011-03-10,10.42,10.43,9.98,10.02,116084,0
2011-03-11,9.97,9.97,9.7,9.84,114439,0
2011-03-14,9.72,9.97,9.54,9.61,115812,0
2011-03-15,9.42,9.74,9.42,9.46,174797,0
2011-03-16,9.48,9.6,9.25,9.25,143809,0
2011-03-17,9.8,9.8,9.2,9.2,130452,0
2011-03-18,9.25,9.35,9.16,9.3,149807,0
2011-03-21,9.52,9.6,9.45,9.51,84611,0
2011-03-22,9.71,9.82,9.55,9.81,58682,0
2011-03-23,9.84,10.15,9.84,10.14,97508,0
2011-03-24,10.18,10.3,10.09,10.28,106726,0
2011-03-25,10.25,10.4,10.1,10.29,83555,0
2011-03-28,10.31,10.35,9.95,9.98,92778,0
2011-03-29,9.99,10.1,9.87,10,82521,0
2011-03-30,10.05,10.07,9.95,9.97,96734,0
2011-03-31,9.96,10.02,9.95,10,108331,0
2011-04-01,10.01,10.01,9.91,9.93,53465,0
2011-04-04,9.94,9.99,9.91,9.94,37353,0
2011-04-05,9.91,10.03,9.86,9.97,151988,0
2011-04-06,9.97,10.18,9.93,10.14,94955,0
2011-04-07,10.15,10.29,10,10.09,77323,0
2011-04-08,10.17,10.17,9.89,9.89,45091,0
2011-04-11,9.85,9.97,9.77,9.77,43956,0
2011-04-12,9.72,9.86,9.39,9.56,105762,0
2011-04-13,9.59,9.77,9.46,9.63,83412,0
2011-04-14,9.56,9.7,9.47,9.58,38173,0
2011-04-15,9.53,9.93,9.53,9.91,83511,0
2011-04-18,9.76,9.97,9.69,9.97,78110,0
2011-04-19,10.02,10.03,9.89,9.94,53701,0
2011-04-20,10.19,10.23,9.85,10.21,147906,0
2011-04-21,10.27,10.29,10.15,10.18,69904,0
2011-04-25,10.15,10.29,10.15,10.27,57268,0
2011-04-26,10.2,10.81,10.2,10.49,161806,0
2011-04-27,10.52,10.6,10.32,10.58,53179,0
2011-04-28,10.58,11.36,10.53,11.24,205734,0
2011-04-29,11.2,11.35,11.01,11.11,187644,0
2011-05-02,11.19,11.25,11.1,11.15,97618,0
2011-05-03,11.14,11.2,11.1,11.12,79002,0
2011-05-04,11.17,11.19,10.97,11,66080,0
2011-05-05,10.91,11,10.75,10.82,93394,0
2011-05-06,10.89,10.99,10.8,10.97,56639,0
2011-05-09,10.98,11.07,10.92,10.98,63245,0
2011-05-10,11.03,11.49,10.91,11.49,186003,0
2011-05-11,11.51,11.51,10.85,11.08,175475,0
2011-05-12,11.01,11.3,10.95,11.3,77247,0
2011-05-13,11.11,11.69,11.11,11.34,116736,0
2011-05-16,11.35,11.77,11.26,11.34,109792,0
2011-05-17,11.32,11.32,10.85,11.07,72470,0
2011-05-18,11.13,11.15,10.95,11.06,91663,0
2011-05-19,11.1,11.1,10.93,11.01,78911,0
2011-05-20,10.9,10.96,10.57,10.68,188359,0
2011-05-23,10.55,10.55,10.04,10.27,201462,0
2011-05-24,10.27,10.46,10,10.28,119947,0
2011-05-25,10.23,10.49,10.18,10.38,67441,0
2011-05-26,10.44,10.75,10.36,10.69,62292,0
2011-05-27,10.68,10.72,10.46,10.61,32602,0
2011-05-31,10.74,10.74,10.43,10.6,111752,0
2011-06-01,10.6,10.67,10.11,10.12,91942,0
2011-06-02,10.14,10.36,10.1,10.36,50641,0
2011-06-03,10.2,10.33,10.12,10.22,58958,0
2011-06-06,10.23,10.42,10.18,10.25,44278,0
2011-06-07,10.37,10.54,10,10.41,35519,0
2011-06-08,10.36,10.63,10.27,10.28,49721,0
2011-06-09,10.01,10.33,10,10.12,40280,0
2011-06-10,10.03,10.06,9.82,9.88,82584,0
2011-06-13,9.92,10.21,9.86,10.08,104496,0
2011-06-14,10.18,10.29,10.1,10.25,66693,0
2011-06-15,10.11,10.22,9.76,9.81,61798,0
2011-06-16,9.83,10.27,9.83,10.27,82716,0
2011-06-17,10.33,10.43,10.17,10.27,303900,0
2011-06-20,10.31,10.81,10.28,10.69,132487,0
2011-06-21,10.8,10.88,10.51,10.6,113886,0
2011-06-22,10.52,10.86,10.52,10.74,78582,0
2011-06-23,10.59,10.84,10.57,10.81,93567,0
2011-06-24,10.83,11.03,10.62,11,535733,0
2011-06-27,10.97,11.85,10.97,11.75,208676,0
2011-06-28,11.76,12.02,11.63,12.02,118402,0
2011-06-29,12,12.02,11.73,11.84,74723,0
2011-06-30,11.86,12.06,11.86,11.95,179702,0
2011-07-01,11.95,12.19,11.91,11.95,124411,0
2011-07-05,11.88,12.01,11.15,11.21,126749,0
2011-07-06,11.17,11.23,11.04,11.21,73570,0
2011-07-07,11.37,11.68,11.11,11.65,89673,0
2011-07-08,11.45,11.69,11.45,11.68,38860,0
2011-07-11,11.61,11.71,11.28,11.38,44644,0
2011-07-12,11.36,11.61,10.92,10.98,270777,0
2011-07-13,11.04,11.39,10.98,11.08,90835,0
2011-07-14,11.11,11.4,11.11,11.3,53451,0
2011-07-15,11.4,11.65,11.4,11.55,85720,0
2011-07-18,11.53,11.6,11.29,11.55,79792,0
2011-07-19,11.61,11.96,11.52,11.96,92378,0
2011-07-20,11.93,11.99,11.33,11.98,49967,0
2011-07-21,11.96,12.22,11.9,12.21,68831,0
2011-07-22,12.2,12.48,11.91,12.36,59109,0
2011-07-25,12.28,12.44,12.1,12.4,93700,0
2011-07-26,12.48,13.48,12.45,13.37,198341,0
2011-07-27,13.33,13.33,13.03,13.15,134842,0
2011-07-28,13.11,13.56,13.04,13.16,97536,0
2011-07-29,13.06,13.74,13.01,13.62,162108,0
2011-08-01,13.74,13.8,13.25,13.53,120764,0
2011-08-02,13.48,13.66,13.1,13.13,157049,0
2011-08-03,13.18,13.18,12.7,13.09,160090,0
2011-08-04,13.59,13.59,12.08,12.09,148133,0
2011-08-05,12.22,12.49,11.64,11.65,151768,0
2011-08-08,10.78,11.39,10.16,11.22,402593,0
2011-08-09,11.25,11.39,10.62,10.89,552190,0
2011-08-10,10.7,11.28,10.32,11.16,585310,0
2011-08-11,11.01,11.77,11.01,11.59,202895,0
2011-08-12,11.69,12.22,11.46,12.13,125581,0
2011-08-15,12.45,12.5,11.84,12.27,103642,0
2011-08-16,12.1,12.68,11.76,12.46,134629,0
2011-08-17,12.58,12.58,12.02,12.38,117953,0
2011-08-18,12.04,12.09,11.84,12,148950,0
2011-08-19,11.8,12.21,11.57,11.96,207692,0
2011-08-22,12.24,12.3,11.79,12.07,125643,0
2011-08-23,12.15,12.26,11.91,12.22,228802,0
2011-08-24,12.26,13.04,11.7,12.98,306495,0
2011-08-25,12.91,13.07,12.37,12.37,173864,0
2011-08-26,12.42,12.68,12.24,12.47,217266,0
2011-08-29,12.62,15.03,12.6,14.96,445898,0
2011-08-30,14.79,15.45,14.65,15.31,193366,0
2011-08-31,15.45,15.88,14.85,15.23,203224,0
2011-09-01,15.21,15.47,14.93,15,126337,0
2011-09-02,14.75,15.08,14.18,14.27,154698,0
2011-09-06,13.83,14.1,13.5,14.03,252819,0
2011-09-07,14.28,15.95,14.28,15.95,249810,0
2011-09-08,16.15,16.24,15.4,15.43,169933,0
2011-09-09,15.32,15.5,14.93,15.17,171871,0
2011-09-12,14.79,15.36,14.73,14.99,91214,0
2011-09-13,15.03,15.38,14.9,15.27,107346,0
2011-09-14,15.38,15.53,15.08,15.18,140997,0
2011-09-15,15.28,15.37,14.87,15.11,88826,0
2011-09-16,15.2,15.39,14.76,15.15,369637,0
2011-09-19,15.02,15.14,14.89,15.01,133213,0
2011-09-20,15.03,15.55,15.03,15.14,151370,0
2011-09-21,15.26,15.26,14.67,14.74,57492,0
2011-09-22,14.18,14.6,13.8,14.06,201700,0
2011-09-23,14.05,15.01,13.96,14.16,135431,0
2011-09-26,14.39,14.62,14.01,14.61,54103,0
2011-09-27,15.33,15.33,14.62,14.74,176493,0
2011-09-28,14.8,14.84,13.83,13.94,105404,0
2011-09-29,14.16,14.2,13.36,13.64,151736,0
2011-09-30,13.26,14.24,13.26,13.68,95701,0
2011-10-03,13.55,13.94,12.86,12.86,110714,0
2011-10-04,12.73,13.36,12.61,13.33,240720,0
2011-10-05,13.29,13.66,13.14,13.55,61625,0
2011-10-06,13.49,13.62,13.12,13.4,138378,0
2011-10-07,13.53,13.67,13.12,13.19,91566,0
2011-10-10,13.46,13.53,12.98,13.5,307255,0
2011-10-11,13.35,13.51,13.26,13.49,88043,0
2011-10-12,13.61,13.87,13.31,13.86,227129,0
2011-10-13,13.77,13.82,13.46,13.76,161017,0
2011-10-14,13.29,14.16,13.29,14.05,104030,0
2011-10-17,13.97,13.99,13.63,13.67,102240,0
2011-10-18,13.71,14.12,13.65,14.05,163153,0
2011-10-19,14.08,14.14,13.76,13.87,111902,0
2011-10-20,13.98,14.19,13.79,14.01,216771,0
2011-10-21,14.24,14.48,13.91,14.12,287294,0
2011-10-24,14.01,14.27,13.74,14.25,170905,0
2011-10-25,14.18,14.23,13.82,13.86,152437,0
2011-10-26,14.07,14.41,13.74,14.33,224687,0
2011-10-27,14.62,15.34,14.51,15.33,157698,0
2011-10-28,15.31,15.47,14.77,15.18,363798,0
2011-10-31,14.96,15.38,14.67,14.7,179989,0
2011-11-01,14.32,14.99,14.12,14.84,282884,0
2011-11-02,15.08,15.49,14.93,15.46,122242,0
2011-11-03,15.68,15.77,15.12,15.73,118422,0
2011-11-04,15.69,15.84,15.49,15.7,180892,0
2011-11-07,15.75,15.75,15.03,15.56,71913,0
2011-11-08,15.9,15.91,11.76,12,1121677,0
2011-11-09,11.99,12.75,11.83,12.2,373027,0
2011-11-10,12.31,12.33,10.9,10.92,404009,0
2011-11-11,11.08,12.2,11.08,12.1,294059,0
2011-11-14,12.02,12.02,11.4,11.49,180652,0
2011-11-15,11.67,11.98,11.45,11.49,229114,0
2011-11-16,11.39,11.51,11.11,11.14,92892,0
2011-11-17,11.1,11.35,10.96,11.04,91768,0
2011-11-18,11.11,11.3,10.98,11.12,251767,0
2011-11-21,10.97,11.19,10.5,10.59,620787,0
2011-11-22,10.65,11.04,10.56,10.76,112974,0
2011-11-23,10.73,11.05,10.72,10.86,181216,0
2011-11-25,10.83,11.06,10.83,10.97,64492,0
2011-11-28,11.31,11.67,11.05,11.46,256960,0
2011-11-29,11.55,11.59,11.34,11.41,124693,0
2011-11-30,11.69,11.75,11.39,11.73,202348,0
2011-12-01,11.74,11.9,11.6,11.78,126717,0
2011-12-02,11.89,11.92,11.26,11.67,73960,0
2011-12-05,11.81,11.94,11.56,11.85,128153,0
2011-12-06,11.89,11.95,11.55,11.75,100535,0
2011-12-07,11.7,11.85,11.53,11.79,93018,0
2011-12-08,11.59,11.9,11.59,11.79,122585,0
2011-12-09,11.79,12.35,11.76,12.27,130714,0
2011-12-12,12.11,12.19,11.6,11.81,119611,0
2011-12-13,11.89,11.97,11.57,11.59,124257,0
2011-12-14,11.48,11.52,11.13,11.27,95986,0
2011-12-15,11.27,11.5,11.12,11.43,51702,0
2011-12-16,11.59,11.87,11.18,11.85,159214,0
2011-12-19,11.92,12.22,11.56,11.65,137813,0
2011-12-20,11.87,12.08,11.87,12,98039,0
2011-12-21,12.02,12.25,11.86,12.22,82566,0
2011-12-22,12.22,12.33,11.79,11.92,105499,0
2011-12-23,11.97,12.04,11.73,11.79,58173,0
2011-12-27,11.8,12.22,11.76,12.13,78438,0
2011-12-28,12.16,12.16,11.69,11.77,73737,0
2011-12-29,11.81,12.01,11.79,11.89,50561,0
2011-12-30,11.85,11.959,11.79,11.87,73796,0
2012-01-03,12,12.09,11.81,11.91,56969,0
2012-01-04,11.86,11.93,11.64,11.65,29203,0
2012-01-05,11.5,11.73,11.44,11.62,47141,0
2012-01-06,11.62,11.69,11.54,11.59,63866,0
2012-01-09,11.65,11.83,11.48,11.51,88066,0
2012-01-10,11.51,11.92,11.51,11.91,89320,0
2012-01-11,11.86,12.14,11.68,12.12,64692,0
2012-01-12,12.12,12.12,11.82,11.97,38201,0
2012-01-13,11.87,12.11,11.84,12.09,38649,0
2012-01-17,12.2,12.29,11.91,11.98,37016,0
2012-01-18,11.98,12.26,11.95,12.22,41276,0
2012-01-19,12.16,12.22,11.95,12.08,59186,0
2012-01-20,12.01,12.27,11.93,12.26,27937,0
2012-01-23,12.1,12.25,12.05,12.24,34835,0
2012-01-24,12.24,12.64,12.02,12.61,148729,0
2012-01-25,12.68,12.76,12.48,12.7,137205,0
2012-01-26,12.75,12.75,12.24,12.28,47596,0
2012-01-27,12.26,12.41,12.17,12.32,38155,0
2012-01-30,12.41,12.41,12,12.27,37881,0
2012-01-31,12.3,12.52,12.26,12.44,46002,0
2012-02-01,12.54,12.85,12.27,12.81,72917,0
2012-02-02,12.74,13.36,12.66,13.35,54719,0
2012-02-03,13.56,13.93,13.45,13.83,79597,0
2012-02-06,13.77,14.16,13.53,14.02,73238,0
2012-02-07,13.99,14.09,13.44,13.93,114417,0
2012-02-08,14.06,14.32,14.02,14.27,61699,0
2012-02-09,14.26,14.53,14.05,14.47,147488,0
2012-02-10,14.65,15.43,14.2,14.7,360539,0
2012-02-13,15.2,15.73,14.53,15.68,322775,0
2012-02-14,15.53,15.86,15.3,15.36,111785,0
2012-02-15,15.49,15.52,15,15.03,67126,0
2012-02-16,15.3,15.48,15,15.43,92145,0
2012-02-17,15.48,15.53,15.05,15.22,68957,0
2012-02-21,15.21,15.48,14.75,14.76,88183,0
2012-02-22,14.78,14.96,14.55,14.64,55108,0
2012-02-23,14.66,14.96,14.52,14.83,94196,0
2012-02-24,14.91,14.95,14.71,14.76,58222,0
2012-02-27,14.7,14.81,14.51,14.74,42139,0
2012-02-28,14.79,14.94,14.6,14.71,36761,0
2012-02-29,15,15,14.56,14.68,104073,0
2012-03-01,14.74,14.99,14.68,14.77,66979,0
2012-03-02,14.8,14.94,14.63,14.78,87072,0
2012-03-05,14.8,15.43,14.71,15.43,141705,0
2012-03-06,15.31,15.48,15.16,15.26,81754,0
2012-03-07,15.24,15.82,15.24,15.7,83920,0
2012-03-08,15.84,15.94,15.67,15.82,56188,0
2012-03-09,15.8,15.93,15.69,15.8,71044,0
2012-03-12,15.77,16.02,15.56,15.96,259548,0
2012-03-13,16.04,16.37,15.91,16.24,152618,0
2012-03-14,16.2,16.41,16.07,16.14,99718,0
2012-03-15,16.27,16.3,16.13,16.27,58799,0
2012-03-16,16.27,16.54,16.2,16.29,90609,0
2012-03-19,16.46,18.2,16.28,17.95,331848,0
2012-03-20,17.91,18.22,17.53,18.05,123951,0
2012-03-21,18.06,18.1,17.61,17.71,134099,0
2012-03-22,17.61,17.86,17.5,17.85,67971,0
2012-03-23,17.82,18.06,17.58,18.05,56134,0
2012-03-26,18.26,18.74,18.1,18.24,120492,0
2012-03-27,18.24,18.38,17.89,17.9,58232,0
2012-03-28,17.93,18.01,17.42,17.49,82139,0
2012-03-29,17.27,17.47,17.05,17.09,99507,0
2012-03-30,17.16,17.16,15.93,15.95,277572,0
2012-04-02,15.97,16.79,15.9,16.67,181622,0
2012-04-03,16.46,16.65,16.14,16.3,76171,0
2012-04-04,16.01,16.23,14.5,15.53,431827,0
2012-04-05,15.4,15.71,15.31,15.59,38366,0
2012-04-09,15.37,15.38,15.09,15.25,127051,0
2012-04-10,14.72,15.17,14.5,14.62,208610,0
2012-04-11,14.74,15.12,14.72,14.87,72520,0
2012-04-12,14.84,14.95,14.53,14.66,72527,0
2012-04-13,14.64,14.64,14.15,14.15,96174,0
2012-04-16,14.21,14.23,13.69,13.74,97744,0
2012-04-17,13.89,14.35,13.89,14.18,85738,0
2012-04-18,14.1,14.18,13.67,13.84,66769,0
2012-04-19,13.9,14.3,13.75,14.05,69090,0
2012-04-20,14.3,14.5,14.06,14.28,62304,0
2012-04-23,14.08,14.35,13.77,13.84,53112,0
2012-04-24,13.81,14,13.75,13.95,71821,0
2012-04-25,14.13,14.31,13.94,14.11,28365,0
2012-04-26,14.13,14.16,13.89,13.92,42213,0
2012-04-27,13.95,13.99,13.62,13.89,79743,0
2012-04-30,13.85,13.92,13.45,13.51,67063,0
2012-05-01,13.44,13.45,12.49,12.58,218344,0
2012-05-02,12.12,12.93,12,12.85,279736,0
2012-05-03,12.79,12.82,12,12.12,212042,0
2012-05-04,12.04,12.21,11.84,11.9,125340,0
2012-05-07,11.9,12.54,11.9,12.28,109311,0
2012-05-08,12.18,12.81,12.14,12.72,99359,0
2012-05-09,12.6,12.67,12.38,12.41,37653,0
2012-05-10,12.45,12.49,12.22,12.37,33945,0
2012-05-11,12.26,12.5,12.21,12.35,38875,0
2012-05-14,12.19,12.44,12.16,12.16,49785,0
2012-05-15,12.19,12.38,12.04,12.12,55535,0
2012-05-16,12.12,12.2,11.98,12.03,37389,0
2012-05-17,11.99,12.09,11.66,11.74,59837,0
2012-05-18,11.74,11.77,11.21,11.71,193349,0
2012-05-21,11.72,11.81,11.61,11.75,53449,0
2012-05-22,11.75,11.77,11.44,11.55,113747,0
2012-05-23,11.47,11.55,11.28,11.49,46462,0
2012-05-24,11.53,12.97,11.42,12.72,327717,0
2012-05-25,12.67,13.16,12.57,12.87,91728,0
2012-05-29,12.91,13.01,12.55,12.66,79367,0
2012-05-30,12.55,12.83,12.4,12.55,78768,0
2012-05-31,12.57,12.62,12.24,12.53,125176,0
2012-06-01,12.3,12.46,11.97,12.11,95342,0
2012-06-04,12.14,12.42,11.96,12.38,73153,0
2012-06-05,12.26,12.52,11.99,12.29,95509,0
2012-06-06,12.36,12.5,12.26,12.38,44438,0
2012-06-07,12.54,12.65,12.3,12.33,54742,0
2012-06-08,12.54,13.42,12.47,13.21,107786,0
2012-06-11,13.43,13.43,12.3,12.5,199509,0
2012-06-12,12.59,12.9,12.46,12.89,115583,0
2012-06-13,12.92,13.39,12.83,13.17,106559,0
2012-06-14,13.11,13.4,12.99,13.24,77304,0
2012-06-15,13.18,13.35,12.96,13.33,110397,0
2012-06-18,13.28,13.28,12.56,12.6,111657,0
2012-06-19,12.71,12.96,12.6,12.9,93727,0
2012-06-20,12.93,14.56,12.76,14.55,387510,0
2012-06-21,15.46,17.27,15.31,16.49,1441103,0
2012-06-22,16.5,16.57,15.27,16.07,608648,0
2012-06-25,15.93,15.93,15.22,15.32,132239,0
2012-06-26,15.17,15.41,14.9,15.25,165929,0
2012-06-27,15.25,15.93,15.25,15.62,150251,0
2012-06-28,15.87,16.49,15.55,16.33,227837,0
2012-06-29,16.59,17.04,16.42,16.94,188306,0
2012-07-02,16.92,17.22,16.7,17.1,174888,0
2012-07-03,17.05,17.38,16.93,17.37,145458,0
2012-07-05,17.37,17.48,17,17.3,120275,0
2012-07-06,17.09,17.49,17.04,17.34,72586,0
2012-07-09,17.34,17.78,17.12,17.72,110716,0
2012-07-10,17.73,17.9,17.7,17.88,188753,0
2012-07-11,17.88,17.92,17.45,17.87,173990,0
2012-07-12,17.72,18.1,17.22,18.01,115705,0
2012-07-13,18.1,18.15,17.84,17.97,65224,0
2012-07-16,17.91,17.91,17.46,17.59,59900,0
2012-07-17,17.66,17.688,17.205,17.27,92728,0
2012-07-18,17.21,17.62,17.05,17.17,76576,0
2012-07-19,17.17,17.64,17.05,17.53,91571,0
2012-07-20,17.39,18.1,16.84,17.51,606665,0
2012-07-23,17.43,18.1,16.66,18.01,242970,0
2012-07-24,17.99,17.99,17.53,17.61,66527,0
2012-07-25,18,18.1,17.71,17.9,138316,0
2012-07-26,18.1,18.36,18.1,18.3,89980,0
2012-07-27,18.36,19.53,18.2,19.25,234916,0
2012-07-30,19.37,19.85,19.1,19.28,124256,0
2012-07-31,19.3,19.46,19.16,19.35,164679,0
2012-08-01,19.41,19.5,19.01,19.13,183086,0
2012-08-02,18.93,19,18.32,18.77,173257,0
2012-08-03,19.02,19.36,18.69,19.18,137977,0
2012-08-06,19.27,19.47,18.84,18.89,76699,0
2012-08-07,18.95,19.16,18.58,18.6,72649,0
2012-08-08,18.56,18.84,18.001,18.12,91502,0
2012-08-09,18.02,18.03,16.02,16.97,558773,0
2012-08-10,16.78,16.92,16.46,16.505,100694,0
2012-08-13,16.38,16.43,16.27,16.4,86471,0
2012-08-14,16.41,16.46,15.8,15.94,125418,0
2012-08-15,16.06,16.74,16.008,16.57,83104,0
2012-08-16,16.57,16.57,16.04,16.48,82148,0
2012-08-17,16.51,16.57,16.06,16.5,66950,0
2012-08-20,16.43,16.57,16.12,16.5,81177,0
2012-08-21,16.52,16.9,16.09,16.29,79503,0
2012-08-22,16.02,16.46,16.02,16.32,66417,0
2012-08-23,16.25,16.38,16.125,16.29,35949,0
2012-08-24,16.23,16.61,16.23,16.35,31722,0
2012-08-27,16.46,16.65,16.15,16.55,34668,0
2012-08-28,16.52,16.64,16.23,16.36,49609,0
2012-08-29,16.42,16.92,16.42,16.72,38706,0
2012-08-30,16.57,17.62,16.57,17.29,111316,0
2012-08-31,17.46,17.46,17.04,17.29,82406,0
2012-09-04,17.26,17.908,17.121,17.81,56012,0
2012-09-05,17.77,18.19,17.59,18.17,98382,0
2012-09-06,18.36,18.83,18.26,18.73,185977,0
2012-09-07,18.75,18.85,18.462,18.66,108050,0
2012-09-10,18.66,18.66,17.75,17.86,69456,0
2012-09-11,17.92,17.92,17.35,17.54,95382,0
2012-09-12,17.61,17.99,17.13,17.54,89988,0
2012-09-13,17.51,17.71,17.4,17.58,65901,0
2012-09-14,17.67,17.79,17.54,17.56,60682,0
2012-09-17,17.55,18.48,17.49,18.46,115100,0
2012-09-18,18.39,19,18.37,18.84,104158,0
2012-09-19,18.97,18.97,18.238,18.61,86467,0
2012-09-20,18.51,18.58,18.09,18.429,36733,0
2012-09-21,18.63,18.65,18.17,18.36,147924,0
2012-09-24,18.23,18.25,17.66,17.78,65284,0
2012-09-25,17.96,18.16,17.4,17.64,67294,0
2012-09-26,17.68,17.68,17.26,17.51,56637,0
2012-09-27,17.62,17.8,17.538,17.65,67904,0
2012-09-28,17.55,17.58,17.15,17.15,114633,0
2012-10-01,17.24,17.29,17,17.1,79836,0
2012-10-02,17.13,17.48,17.1,17.36,83943,0
2012-10-03,17.41,17.5,17.11,17.42,92595,0
2012-10-04,17.51,17.8,17.28,17.79,68453,0
2012-10-05,17.8,18.03,17.75,17.83,111073,0
2012-10-08,17.74,17.88,17.42,17.7,51094,0
2012-10-09,17.66,17.74,17.09,17.37,78177,0
2012-10-10,17.44,17.53,17.16,17.39,61390,0
2012-10-11,17.56,17.65,17.09,17.11,67878,0
2012-10-12,17.1,17.23,16.76,17,47435,0
2012-10-15,16.97,17.04,16.85,16.97,47448,0
2012-10-16,17.11,17.16,16.85,16.96,38428,0
2012-10-17,16.95,17.03,16.79,16.92,38714,0
2012-10-18,16.86,16.97,16.24,16.28,54274,0
2012-10-19,16.2,16.23,15.341,15.63,127195,0
2012-10-22,15.64,15.9,15.42,15.9,98531,0
2012-10-23,15.8,15.83,15.37,15.76,112332,0
2012-10-24,15.81,15.92,15.4,15.69,48398,0
2012-10-25,15.76,16.08,15.11,15.37,68804,0
2012-10-26,15.37,15.47,15.07,15.25,130090,0
2012-10-31,15.21,15.64,14.75,15.42,93608,0
2012-11-01,15.49,15.94,15.44,15.49,54310,0
2012-11-02,15.47,16.23,15.47,16.18,142914,0
2012-11-05,16.59,17.46,16.2,17.22,173680,0
2012-11-06,17.55,18.43,17.03,17.93,185780,0
2012-11-07,17.78,17.87,16.66,16.83,184897,0
2012-11-08,16.83,16.83,16.147,16.39,66048,0
2012-11-09,16.4,17.09,16.17,16.67,44479,0
2012-11-12,16.77,16.85,16.42,16.55,53301,0
2012-11-13,16.58,17.93,16.55,17.8,163998,0
2012-11-14,17.8,18,17.17,17.59,72984,0
2012-11-15,17.63,17.63,16.79,16.99,126028,0
2012-11-16,16.94,17.19,16.33,16.67,175200,0
2012-11-19,18,19.57,17.64,19.07,1179376,0
2012-11-20,19,19.14,18.5,18.74,206814,0
2012-11-21,18.77,19.09,18.542,19.07,137942,0
2012-11-23,19.15,19.2,18.944,19.12,29591,0
2012-11-26,19.048,19.57,19.01,19.55,107924,0
2012-11-27,19.54,19.69,19.45,19.53,172417,0
2012-11-28,19.5,19.59,19.27,19.51,87772,0
2012-11-29,19.58,20.34,19.58,19.94,178910,0
2012-11-30,19.9,20.06,19.572,19.73,106472,0
2012-12-03,19.96,19.97,19.07,19.2,86203,0
2012-12-04,19.18,19.455,18.61,18.73,163110,0
2012-12-05,18.91,18.91,17.76,18.08,204392,0
2012-12-06,18.1,18.29,17.69,18.09,222573,0
2012-12-07,18.09,18.55,18.06,18.38,115942,0
2012-12-10,18.35,19.285,18.35,18.95,79436,0
2012-12-11,19.15,19.5,19.08,19.5,96619,0
2012-12-12,19.55,19.55,19,19.11,89205,0
2012-12-13,19.02,19.14,18.42,18.73,40913,0
2012-12-14,18.72,19.97,18.7,19.94,138503,0
2012-12-17,20.05,21.18,19.88,21.04,215100,0
2012-12-18,20.81,20.86,20.45,20.79,193206,0
2012-12-19,21,21.55,20.39,21.48,378928,0
2012-12-20,21.51,21.6,20.84,21.5,203313,0
2012-12-21,21.26,21.45,21,21.33,197371,0
2012-12-24,21.34,21.43,21.275,21.43,47540,0
2012-12-26,21.58,21.585,21.19,21.42,110934,0
2012-12-27,21.41,21.75,21.25,21.53,119741,0
2012-12-28,21.34,21.5,20.56,20.56,169589,0
2012-12-31,20.6,20.79,20.27,20.74,93554,0
2013-01-02,21.28,21.415,20.62,20.72,269710,0
2013-01-03,20.79,20.84,20.42,20.42,165260,0
2013-01-04,19.97,20.07,19.18,19.38,340343,0
2013-01-07,19.36,19.61,19.04,19.16,117283,0
2013-01-08,19.07,19.51,19.03,19.49,99983,0
2013-01-09,19.65,20.99,19.62,20.4,378966,0
2013-01-10,20.54,20.54,19.68,20.25,72756,0
2013-01-11,20.27,20.29,19.97,20.05,32747,0
2013-01-14,20.12,20.32,19.95,20.28,75674,0
2013-01-15,19.9,20.68,19.9,20.48,60526,0
2013-01-16,20.42,20.5,20.01,20.16,267956,0
2013-01-17,20.27,20.33,19.81,20.06,58075,0
2013-01-18,20.06,20.25,19.91,20.21,72955,0
2013-01-22,20.17,20.22,19.81,19.9,44466,0
2013-01-23,19.91,19.91,19.71,19.85,110700,0
2013-01-24,19.82,20.02,19.35,19.52,41337,0
2013-01-25,19.63,19.86,19.35,19.85,79019,0
2013-01-28,20.04,20.32,19.891,19.9,152992,0
2013-01-29,19.92,20.22,19.8,20.18,210233,0
2013-01-30,20.17,20.17,19.72,19.98,124065,0
2013-01-31,20.02,20.35,19.96,20.1,181929,0
2013-02-01,20.03,20.39,19.8,20.25,107652,0
2013-02-04,20.07,20.33,19.93,20,90099,0
2013-02-05,20.13,20.24,20.03,20.13,47052,0
2013-02-06,20.07,20.86,20.05,20.83,120451,0
2013-02-07,20.89,20.97,20.22,20.3,107929,0
2013-02-08,20.34,20.98,20.2,20.72,79363,0
2013-02-11,20.85,20.96,20.39,20.48,49758,0
2013-02-12,20.36,20.77,20.32,20.54,57310,0
2013-02-13,20.72,20.83,20.39,20.75,80171,0
2013-02-14,20.696,22.2,20.362,22.07,207865,0
2013-02-15,22.26,22.26,21.87,21.92,126254,0
2013-02-19,21.91,21.91,21.28,21.44,176655,0
2013-02-20,21.34,21.89,21.34,21.42,66143,0
2013-02-21,21.21,21.21,20.58,20.75,105192,0
2013-02-22,20.91,21.3,20.58,21.22,62989,0
2013-02-25,21.32,21.33,20.46,20.52,134568,0
2013-02-26,20.62,20.94,20.21,20.5,66195,0
2013-02-27,20.45,20.74,20.4,20.57,67031,0
2013-02-28,20.56,20.79,20.33,20.54,71682,0
2013-03-01,20.33,20.83,20.33,20.63,111252,0
2013-03-04,20.61,21.32,20.58,21.12,64753,0
2013-03-05,21.29,22,21.13,21.95,92109,0
2013-03-06,21.99,22.6,21.871,22.59,103653,0
2013-03-07,22.52,22.76,22.34,22.76,60526,0
2013-03-08,22.97,23,22.27,22.97,138143,0
2013-03-11,23,23.16,22.4,22.58,70709,0
2013-03-12,22.49,22.7,22.01,22.51,81648,0
2013-03-13,22.47,22.47,21.74,21.86,40100,0
2013-03-14,22.7,23.21,21.67,23.1,184860,0
2013-03-15,23.11,23.3,22.88,23.27,159703,0
2013-03-18,23.1,23.15,22.64,22.94,51557,0
2013-03-19,23,23.55,23,23.49,77062,0
2013-03-20,23.58,25.02,23.54,24.55,194265,0
2013-03-21,24.54,24.71,24.11,24.42,79066,0
2013-03-22,24.53,25.74,24.32,25.67,202140,0
2013-03-25,25.71,26.33,25.52,25.78,100739,0
2013-03-26,26,26.1,25.63,26.09,95807,0
2013-03-27,25.73,26.51,25.49,26.47,90285,0
2013-03-28,26.43,26.93,25.99,26.65,115328,0
2013-04-01,26.92,27.22,26.18,26.45,87817,0
2013-04-02,26.56,26.9,26.35,26.49,115389,0
2013-04-03,26.61,26.92,25.13,25.74,112581,0
2013-04-04,25.86,25.95,25.02,25.93,95765,0
2013-04-05,25.51,25.965,25.41,25.8,65892,0
2013-04-08,25.96,26.09,25.01,25.6,78210,0
2013-04-09,25.73,25.94,25.29,25.36,48918,0
2013-04-10,25.18,25.92,25.18,25.71,99737,0
2013-04-11,25.6,25.8,25.26,25.48,78786,0
2013-04-12,25.29,26.66,25.29,25.94,128099,0
2013-04-15,25.84,25.93,23.5,24.02,265138,0
2013-04-16,24.17,25.23,24.04,25.11,130348,0
2013-04-17,24.9,25,23.87,24.63,97619,0
2013-04-18,24.57,24.57,23.91,24.4,95384,0
2013-04-19,24.77,27.31,24.75,26.92,179290,0
2013-04-22,27.4,28.25,26.99,28.01,172689,0
2013-04-23,28.25,29.92,27.59,27.94,320990,0
2013-04-24,27.84,27.84,27.1,27.4,216385,0
2013-04-25,27.54,28.38,27.54,28.04,50755,0
2013-04-26,28,28.105,27.05,27.28,134124,0
2013-04-29,27.12,27.81,26.23,27.58,115556,0
2013-04-30,27.66,28.49,27.06,27.32,78234,0
2013-05-01,27.16,27.16,25.85,25.95,148000,0
2013-05-02,26.16,26.71,26.01,26.21,168004,0
2013-05-03,26.64,27.37,26.15,26.21,127155,0
2013-05-06,26.41,26.41,25.6,26,190229,0
2013-05-07,25.97,26.49,25.71,26.15,275160,0
2013-05-08,27.02,27.17,26.562,26.86,300455,0
2013-05-09,27.2,28.46,26.46,26.6,207325,0
2013-05-10,26.56,27.42,26.29,26.7,197577,0
2013-05-13,26.82,27.21,26.421,26.73,248317,0
2013-05-14,26.8,27.31,26.58,26.74,161446,0
2013-05-15,26.75,27.08,26.56,26.89,151613,0
2013-05-16,26.88,27.09,26.51,26.69,60216,0
2013-05-17,26.91,28.17,26.89,28.01,134125,0
2013-05-20,27.93,28.5,27.51,27.57,99181,0
2013-05-21,27.66,27.92,27.55,27.74,123324,0
2013-05-22,27.86,28.25,26.75,27.38,156818,0
2013-05-23,26.88,28.43,26.31,27.95,128902,0
2013-05-24,27.84,27.9,27.34,27.47,33013,0
2013-05-28,28,28,26.82,27.14,127883,0
2013-05-29,26.92,28.17,26.78,28.08,272028,0
2013-05-30,28.32,30.25,28.19,29.73,362760,0
2013-05-31,29.61,30.74,29.61,29.91,249520,0
2013-06-03,30.72,32.225,29.7,32,685997,0
2013-06-04,31.95,32.21,31.01,31.8,1091534,0
2013-06-05,31.79,31.93,30.06,30.55,318482,0
2013-06-06,30.5,31.22,30.08,31.18,148276,0
2013-06-07,31.46,32.48,31.211,32.17,158086,0
2013-06-10,32.5,32.71,31.68,32,146412,0
2013-06-11,31.68,32.8,31.25,32.3,138643,0
2013-06-12,32.66,32.85,31.72,32.25,110911,0
2013-06-13,32.3,33.8,31.88,33.79,291778,0
2013-06-14,33.76,33.86,32.83,32.91,137647,0
2013-06-17,33.43,33.43,30.85,31.43,206433,0
2013-06-18,31.44,32.83,30.874,32.54,144379,0
2013-06-19,32.59,32.63,31.42,32.33,116035,0
2013-06-20,31.86,37.35,31.35,35.05,704936,0
2013-06-21,35.99,35.99,34.26,34.8,825647,0
2013-06-24,34.41,36.53,33.27,35.92,250770,0
2013-06-25,36.72,36.72,35.21,35.94,245808,0
2013-06-26,36.38,36.74,36.13,36.39,247317,0
2013-06-27,36.73,36.85,36.01,36.52,186269,0
2013-06-28,36.52,38.06,36.5,37.4,532057,0
2013-07-01,38.62,44.68,38.62,39.9,1110797,0
2013-07-02,40,40.02,38.55,38.69,410363,0
2013-07-03,38.46,39.84,38.07,39.39,120508,0
2013-07-05,40.12,41.599,39.2,40.03,104365,0
2013-07-08,40.19,42.92,39.67,42.77,397396,0
2013-07-09,43.17,44.16,43.02,43.42,297862,0
2013-07-10,43.4,43.4,42.59,42.82,131587,0
2013-07-11,43.48,43.5,42.12,42.71,201235,0
2013-07-12,42.53,44.89,42.53,43.86,258667,0
2013-07-15,45.04,46.59,44.02,44.7,376829,0
2013-07-16,44.92,44.92,43.54,44.13,284228,0
2013-07-17,44.3,45.39,44,45.3,202699,0
2013-07-18,45.52,48,45.251,47.86,448615,0
2013-07-19,47.71,47.85,46.93,47.41,258547,0
2013-07-22,47.57,50.01,47.52,49.66,175536,0
2013-07-23,50.04,50.85,45.65,46.05,519686,0
2013-07-24,46.49,48.24,45.753,47.91,216002,0
2013-07-25,47.95,48.78,46.02,48.69,197846,0
2013-07-26,49.37,49.5,47.4,48.88,111068,0
2013-07-29,48.88,48.88,46.905,47.36,139123,0
2013-07-30,47.41,48.97,47.41,47.74,164349,0
2013-07-31,47.79,48.91,46.86,47.38,186367,0
2013-08-01,47.86,50.39,46.85,49.02,289590,0
2013-08-02,45.26,47.9,36.82,46.59,605984,0
2013-08-05,46.65,47.44,46.6,46.97,198246,0
2013-08-06,46.98,47.19,45.02,45.235,198322,0
2013-08-07,44.94,44.97,44.07,44.21,293838,0
2013-08-08,44.5,45.05,42.66,42.81,261644,0
2013-08-09,42.54,43.69,42.051,42.64,151273,0
2013-08-12,42.5,43.85,42.167,43.71,110504,0
2013-08-13,44.01,44.83,43.56,43.75,119229,0
2013-08-14,43.81,44.63,43.67,43.89,90007,0
2013-08-15,43.57,43.8,41.4,41.66,108423,0
2013-08-16,41.64,43.92,41.3,43.058,228030,0
2013-08-19,43,43.66,42.36,42.79,144812,0
2013-08-20,42.73,44.03,42.5,43.65,119378,0
2013-08-21,43.55,44.25,42.74,43.73,101453,0
2013-08-22,43.48,44.44,43,43.72,51766,0
2013-08-23,43.93,44.53,43.28,44.36,79293,0
2013-08-26,44.5,46.549,44.4,45.9,150065,0
2013-08-27,45.15,45.49,44.06,45.15,241320,0
2013-08-28,45.19,46.608,45.051,46.36,140999,0
2013-08-29,46.55,49.19,46.23,48.99,214396,0
2013-08-30,48.85,49.48,47.21,48.09,354774,0
2013-09-03,48.44,48.98,47.28,48.44,238422,0
2013-09-04,48.53,49.48,47.46,47.63,429407,0
2013-09-05,47.39,48.13,45.41,46.41,177570,0
2013-09-06,46.21,46.64,44.13,45.68,231084,0
2013-09-09,46.01,48.26,45.69,48.17,110412,0
2013-09-10,48.49,48.899,46.71,47.05,220092,0
2013-09-11,46.96,47.49,46.21,47.04,212553,0
2013-09-12,46.66,47.58,46.17,46.56,312010,0
2013-09-13,46.85,47.22,45.61,47.01,142496,0
2013-09-16,47.48,47.87,46.68,46.77,130476,0
2013-09-17,47.2,47.4,46.53,47,112677,0
2013-09-18,46.72,47.48,46.66,46.9,111876,0
2013-09-19,46.83,47.03,46.3,46.37,85910,0
2013-09-20,46.55,46.69,44.58,45.65,838052,0
2013-09-23,45.65,45.755,43.28,44.126,737004,0
2013-09-24,43.96,45.02,43.21,44.02,215172,0
2013-09-25,43.95,44.01,41.66,41.76,268600,0
2013-09-26,41.47,41.49,39.75,41.02,828900,0
2013-09-27,40.81,42.85,40.81,42.55,310900,0
2013-09-30,42.49,43.49,41.83,43.28,261300,0
2013-10-01,43.25,45.54,43.2,45.48,417800,0
2013-10-02,45.07,45.5,44.08,44.86,169293,0
2013-10-03,44.88,49.41,44.68,47.99,426589,0
2013-10-04,48.17,48.98,48.02,48.67,206626,0
2013-10-07,48.14,48.99,47.35,47.76,281226,0
2013-10-08,47.82,48.47,45.38,45.81,221700,0
2013-10-09,45.89,45.89,43.57,44.87,182900,0
2013-10-10,45.68,46.91,45.62,46.91,140100,0
2013-10-11,46.75,47.98,46.5,47.52,163700,0
2013-10-14,47.16,48.21,47,47.69,139000,0
2013-10-15,47.68,48.27,47.43,48.06,122900,0
2013-10-16,48.4,49.85,48.31,49.05,287700,0
2013-10-17,48.96,54.89,48.6,54.45,416100,0
2013-10-18,55,56.506,54.12,54.68,346538,0
2013-10-21,54.6,54.91,54.09,54.26,207800,0
2013-10-22,54.58,55.14,53.32,54.47,228837,0
2013-10-23,54.25,55.83,53.85,55.45,160800,0
2013-10-24,55.45,57.51,55.16,56.54,131233,0
2013-10-25,56.68,57.64,55.51,57,152500,0
2013-10-28,57.23,57.5,55.58,56.5,226000,0
2013-10-29,56.51,58.48,55.59,57.95,216000,0
2013-10-30,57.71,58.27,49,54.61,1015900,0
2013-10-31,53.44,53.71,51.75,51.75,483972,0
2013-11-01,51.75,53.42,51.21,52.09,259600,0
2013-11-04,52.5,55.17,52.49,54.93,312000,0
2013-11-05,54.78,54.84,52,52.56,300100,0
2013-11-06,52.65,52.83,48.32,49,549760,0
2013-11-07,49.66,50.186,45.25,45.64,454099,0
2013-11-08,45.45,48.99,45.25,48.33,445500,0
2013-11-11,48.3,49.11,47.8,48.94,185900,0
2013-11-12,48.9,49.14,47.03,48.41,196800,0
2013-11-13,47.92,49.12,47.5,49.07,227100,0
2013-11-14,49.18,49.93,48.17,48.9,159204,0
2013-11-15,50.88,53.98,49.43,52.54,568000,0
2013-11-18,53.47,54.55,51.2,51.91,221500,0
2013-11-19,52.09,53.44,51.44,52.9,235500,0
2013-11-20,52.8,53.85,51,53.51,275181,0
2013-11-21,53.57,55.09,48.51,51.99,855400,0
2013-11-22,52.84,55.5,52.61,53.54,339400,0
2013-11-25,53.77,55.22,53.76,54.75,231100,0
2013-11-26,57.62,58.34,56.67,57.75,965500,0
2013-11-27,57.25,57.65,56.63,56.97,2905659,0
2013-11-29,56.94,56.94,55.291,55.68,272072,0
2013-12-02,55.59,57.4,55,56.61,331800,0
2013-12-03,56.48,56.77,52.21,53.57,449600,0
2013-12-04,56.6,57.48,54.24,55.13,376500,0
2013-12-05,55.19,56.98,54.3,56.52,354500,0
2013-12-06,56.08,56.84,53.57,54.04,339800,0
2013-12-09,54.16,54.82,53.03,53.85,200400,0
2013-12-10,53.58,55.09,52.89,53.79,280600,0
2013-12-11,53.67,54.47,51.5,52.17,206600,0
2013-12-12,52.12,53.92,51.95,53.03,255600,0
2013-12-13,52.97,52.97,51.5,52.44,172000,0
2013-12-16,52.58,53.5,51.52,51.7,202500,0
2013-12-17,51.7,51.89,50.25,51.57,179700,0
2013-12-18,51.59,52.509,50.2,52.13,167432,0
2013-12-19,51.9,53.43,51.26,53.4,329800,0
2013-12-20,53.72,55.71,53.51,55.26,720700,0
2013-12-23,55.51,55.91,54.41,55.9,327200,0
2013-12-24,55.48,55.98,54.46,54.94,97863,0
2013-12-26,54.97,55.5,54.24,54.47,123200,0
2013-12-27,54.39,54.963,53.57,54.09,117749,0
2013-12-30,54.23,54.51,53.26,53.71,171273,0
2013-12-31,53.67,53.67,51.9,52.6,330700,0
2014-01-02,52.45,52.99,51.02,51.52,304030,0
2014-01-03,51.7,52.72,51.7,52.02,200750,0
2014-01-06,51.86,52.65,50.73,51.54,242400,0
2014-01-07,51.77,53.85,51.5,53.27,246500,0
2014-01-08,53.18,55.5,52.43,55.45,347500,0
2014-01-09,55.81,57.97,55.48,57.93,259800,0
2014-01-10,58.01,59.48,56.58,59.31,224300,0
2014-01-13,59.3,61.92,58.66,59.38,332800,0
2014-01-14,59.56,62.04,59.56,61.81,220200,0
2014-01-15,61.88,63.29,61.87,62.98,297709,0
2014-01-16,63.14,64.45,62.37,64.21,207600,0
2014-01-17,64.33,65.64,63.66,64.26,270100,0
2014-01-21,64.51,65.65,62.05,65.47,295200,0
2014-01-22,65.5,65.5,63.45,65.47,166546,0
2014-01-23,65.24,65.82,63.71,65.78,247088,0
2014-01-24,65.12,65.12,59.23,60.26,460900,0
2014-01-27,60.79,60.79,56.84,58.76,421300,0
2014-01-28,59.18,62,58.79,61.44,258600,0
2014-01-29,60.93,63.19,60.52,61.68,173300,0
2014-01-30,62.42,63.86,62.23,62.92,160068,0
2014-01-31,61.15,62.49,60.3,61.94,139800,0
2014-02-03,61.92,61.99,57.21,58.97,330918,0
2014-02-04,59.34,60.16,58.67,59.33,210367,0
2014-02-05,58.72,58.94,54.61,57.15,425285,0
2014-02-06,57.42,58.39,56.14,56.82,191510,0
2014-02-07,56.85,60.84,56.85,60.1,265763,0
2014-02-10,61.26,62.917,59.5,62.7,371523,0
2014-02-11,62.96,71.92,62.96,71.37,1261187,0
2014-02-12,71.11,76.77,70,74.42,1259530,0
2014-02-13,73,79.69,73,79.15,672812,0
2014-02-14,79.28,80.42,76.1,76.92,553155,0
2014-02-18,77.47,78.4,72.801,73.94,773993,0
2014-02-19,73.95,75.76,72.13,72.53,372465,0
2014-02-20,72.95,73.46,72.275,73.08,513664,0
2014-02-21,73.9,75.4,72.38,74.43,401139,0
2014-02-24,75,76.96,74.38,74.46,292159,0
2014-02-25,77.44,77.44,73.64,73.72,568565,0
2014-02-26,73.65,74.55,71.78,72.36,240930,0
2014-02-27,72.23,73.01,71.01,71.45,295606,0
2014-02-28,71.46,74.38,69.04,69.75,473062,0
2014-03-03,68.91,69.57,67,69.1,251930,0
2014-03-04,70.22,73.86,70.22,73.54,519592,0
2014-03-05,73.99,76.45,73.545,73.93,421391,0
2014-03-06,74.18,74.31,69.16,69.25,322239,0
2014-03-07,70.004,70.307,66.66,69.78,271515,0
2014-03-10,69.48,71.22,68.43,70.2,272374,0
2014-03-11,70.33,73.06,69.5,70.57,437586,0
2014-03-12,69.95,73.37,69.02,73.2,228931,0
2014-03-13,73.77,76.11,71.42,72.46,391719,0
2014-03-14,72.3,75.76,71.08,75.39,442740,0
2014-03-17,75.67,79.28,75.66,76.95,390225,0
2014-03-18,77.34,79.93,77.2,79.58,263280,0
2014-03-19,79.75,80.205,76.75,77.67,272818,0
2014-03-20,77.84,79.29,76.58,77.01,157548,0
2014-03-21,77.96,78.035,71.9,72.12,826650,0
2014-03-24,72.82,72.82,66.68,70.07,573816,0
2014-03-25,70.68,72.35,68.29,68.48,316119,0
2014-03-26,69.33,70.93,67.74,67.75,213300,0
2014-03-27,67.77,69.995,66.13,68.21,218851,0
2014-03-28,68.38,69.16,62.64,63.28,495090,0
2014-03-31,63.62,67.96,63.074,67.27,445968,0
2014-04-01,67.27,69.39,66.93,68.48,231438,0
2014-04-02,69,69.31,64.51,66.01,267368,0
2014-04-03,66.01,66.05,62.8,63.52,234671,0
2014-04-04,63.69,66.43,60.44,63.03,413353,0
2014-04-07,63,65.96,61.9,64.66,363013,0
2014-04-08,64.92,66.77,64,66.2,226142,0
2014-04-09,66.92,70.19,66.38,69.97,252985,0
2014-04-10,69.67,70.46,63.25,63.93,463511,0
2014-04-11,63.37,66.54,61.02,61.23,367222,0
2014-04-14,62.84,64.31,58.47,60.17,371090,0
2014-04-15,60.62,62.39,55.9,59.74,357803,0
2014-04-16,60.62,63.06,58.7,62.9,384788,0
2014-04-17,62.51,66.21,61.28,64.13,364140,0
2014-04-21,64.4,66.5,62.49,65.79,243161,0
2014-04-22,66.23,70.47,66.23,70.19,391594,0
2014-04-23,69.69,70.2,65.263,69.18,390362,0
2014-04-24,69.44,69.84,65.47,68.724,286413,0
2014-04-25,67.86,68.58,64.61,65.11,200490,0
2014-04-28,65.61,66.71,59.61,63.39,487673,0
2014-04-29,63.94,67.08,63,65.82,193518,0
2014-04-30,67.08,67.22,62.68,63.17,403326,0
2014-05-01,63.15,64.83,61.81,63.46,436363,0
2014-05-02,62.93,63.46,61.58,62.27,243217,0
2014-05-05,61.27,65.4,61.17,65.1,178897,0
2014-05-06,64.96,65.55,63.66,64.05,291571,0
2014-05-07,62.5,65.448,60.39,65.37,434839,0
2014-05-08,64.96,67.96,61.85,62.17,273196,0
2014-05-09,62.05,63.17,60.48,62.83,166226,0
2014-05-12,61.51,66.72,61.51,65,209136,0
2014-05-13,66.134,66.31,63.551,64.04,156709,0
2014-05-14,64,64.99,62.05,63.27,155571,0
2014-05-15,62.67,64.67,60.52,63.87,208533,0
2014-05-16,64.06,64.98,62.18,64.77,166186,0
2014-05-19,64.3,66.57,63.6,65.01,183235,0
2014-05-20,64.67,64.67,62.01,62.77,161590,0
2014-05-21,63.09,63.99,62.07,63.19,97259,0
2014-05-22,63.26,65.99,62.76,65.09,154993,0
2014-05-23,64.55,66.476,64.55,66.15,109322,0
2014-05-27,66.73,67.5,66.08,67.1,211406,0
2014-05-28,66.96,67.47,65.62,66.86,157529,0
2014-05-29,67.35,67.4,66.64,67.03,163278,0
2014-05-30,67.53,67.95,65.44,66.71,274494,0
2014-06-02,66.63,68.94,65.26,68.62,307383,0
2014-06-03,68.47,68.93,66.35,66.48,262210,0
2014-06-04,66.08,67.63,65.36,67.53,115374,0
2014-06-05,68.17,69.1,67.06,68.91,158144,0
2014-06-06,69.1,69.1,67.53,67.94,152777,0
2014-06-09,68.92,71.44,67.413,68.64,263922,0
2014-06-10,68.62,69.65,68.38,69.22,143400,0
2014-06-11,68.52,69.21,66.701,67.34,142450,0
2014-06-12,66.88,67,65.894,66.61,138173,0
2014-06-13,67.31,67.525,65.51,66.75,150816,0
2014-06-16,67.26,69.84,63.27,64.89,604471,0
2014-06-17,64.26,65.64,62.58,63.76,345204,0
2014-06-18,63.55,65.78,63.55,65.63,220362,0
2014-06-19,66.23,66.27,64.36,65.7,170505,0
2014-06-20,66.19,66.8,64.9,66.27,461670,0
2014-06-23,66.27,66.38,62,62.35,400605,0
2014-06-24,62.88,63.42,58.18,60.665,855985,0
2014-06-25,61.12,63.42,60.4,62.91,280296,0
2014-06-26,62.71,62.99,61.61,62.19,149704,0
2014-06-27,61.73,62.45,60.55,61.78,552741,0
2014-06-30,61.51,62.97,60.39,62.29,394667,0
2014-07-01,62.59,64.45,61.885,63.52,304756,0
2014-07-02,63.59,65.26,63.41,63.81,180200,0
2014-07-03,64.95,65.66,63.42,64.52,196567,0
2014-07-07,61.93,64.12,61,64.02,685890,0
2014-07-08,63.65,63.79,60.73,61.5,408761,0
2014-07-09,61.54,63.59,60.63,62.65,212140,0
2014-07-10,61.09,63.85,60.2,63.26,203488,0
2014-07-11,63.36,64.21,62.905,63.7,172384,0
2014-07-14,64.21,64.21,59.21,59.56,377975,0
2014-07-15,59.5,60.36,56.75,56.85,456791,0
2014-07-16,57.12,57.37,52.63,53.04,884227,0
2014-07-17,53,54.5,50.41,50.66,467600,0
2014-07-18,50.55,51.93,50.07,51.32,499888,0
2014-07-21,51.32,51.98,50.27,51.45,354787,0
2014-07-22,51.92,51.92,48.67,49.14,863572,0
2014-07-23,49.31,52.07,49.31,51.65,622529,0
2014-07-24,52.07,52.07,50.57,51.08,242392,0
2014-07-25,50.65,51.159,49.52,50.06,183547,0
2014-07-28,50,50.07,47.48,48.08,412386,0
2014-07-29,48.43,51.13,48.28,51.09,418465,0
2014-07-30,51.69,52.4,50.13,51.17,198288,0
2014-07-31,50.42,51.67,48.92,49.17,273638,0
2014-08-01,49.32,49.85,47.57,49.08,293600,0
2014-08-04,52.5,56,51.44,54.05,1088830,0
2014-08-05,53.39,53.98,52.24,52.87,484028,0
2014-08-06,52.36,54.038,51.57,53.07,344341,0
2014-08-07,53.51,53.51,50.02,50.34,278214,0
2014-08-08,50.61,52,49.714,51.49,237656,0
2014-08-11,52.02,53.71,51.01,53.65,300340,0
2014-08-12,53.7,56.67,51.54,55.59,774283,0
2014-08-13,55.67,56.78,54.55,54.89,1653184,0
2014-08-14,54.43,56.02,53.22,54.98,585503,0
2014-08-15,55.46,56.75,54.35,56.59,477263,0
2014-08-18,57,58.34,55.885,57.95,512998,0
2014-08-19,57.8,57.92,55.15,55.3,599531,0
2014-08-20,55.1,55.74,54.01,54.17,465072,0
2014-08-21,54.22,54.22,51.52,51.75,374295,0
2014-08-22,51.75,52.22,50.85,51.24,365471,0
2014-08-25,51.53,51.93,49.4,49.85,393861,0
2014-08-26,49.87,52.07,49.01,51.85,336509,0
2014-08-27,51.96,52.588,51.17,52.03,278336,0
2014-08-28,51.6,53.67,51.2,51.96,349395,0
2014-08-29,51.96,52.17,51.28,52.04,139717,0
2014-09-02,52.71,53.74,52.56,53.3,360501,0
2014-09-03,53.94,54.53,53.245,53.63,545587,0
2014-09-04,53.63,53.92,52.91,53,224688,0
2014-09-05,52.87,52.87,50.87,51.18,207185,0
2014-09-08,51.04,52.205,50.77,52.03,158476,0
2014-09-09,52.03,52.1,49.3,49.61,369266,0
2014-09-10,49.63,53,49.63,52.84,421796,0
2014-09-11,52.99,53.42,52.1,53.36,482194,0
2014-09-12,53.54,53.81,51.87,52.46,314346,0
2014-09-15,52.25,52.25,50.03,50.43,187491,0
2014-09-16,49.94,51.05,48.81,50.85,501170,0
2014-09-17,51.03,51.68,49.86,51.13,298656,0
2014-09-18,50.86,52.01,50.25,50.79,368038,0
2014-09-19,50.93,51.425,48.33,48.74,1048761,0
2014-09-22,48.37,48.7,47.03,48.08,785565,0
2014-09-23,47.8,49.14,46.92,46.99,452605,0
2014-09-24,46.99,50.468,46.99,50.09,431417,0
2014-09-25,49.98,50.65,47.79,48.31,455487,0
2014-09-26,47.21,48.87,47.21,47.92,394127,0
2014-09-29,47.34,48.31,46.5,47.61,450730,0
2014-09-30,47.49,48.04,46.32,46.99,568236,0
2014-10-01,47.09,47.5,45.115,45.54,450608,0
2014-10-02,45.51,46.1,44.47,45.72,324551,0
2014-10-03,45.72,47.1,44.93,45.46,431436,0
2014-10-06,45.49,46.56,44.3,44.6,201124,0
2014-10-07,44.17,44.72,42.88,42.91,325112,0
2014-10-08,44.56,44.893,42.8,43.69,577146,0
2014-10-09,43.62,44.03,41.99,42.36,415385,0
2014-10-10,43.39,46.06,42.84,44.44,739460,0
2014-10-13,44.28,45.51,43.28,44.78,424732,0
2014-10-14,45.24,46.61,44.225,45.83,440667,0
2014-10-15,45.11,46.71,45.11,46.28,379920,0
2014-10-16,46.52,49.88,45.61,48.86,496255,0
2014-10-17,49.61,50.11,47.58,50.07,484250,0
2014-10-20,49.89,51.07,49.5,50.24,355296,0
2014-10-21,50.71,51.49,49.732,50.65,240460,0
2014-10-22,50.64,51.36,49.74,50.67,258485,0
2014-10-23,51.79,54.82,51.69,54.13,496468,0
2014-10-24,54.15,54.35,52.84,53.97,406521,0
2014-10-27,54.52,55.25,51.76,54.23,557008,0
2014-10-28,54.78,55.37,50.77,51.89,509092,0
2014-10-29,52.5,53.57,50.63,53.33,508844,0
2014-10-30,53.15,54.52,52.57,54.37,222664,0
2014-10-31,55.6,57.32,54.8,55.27,359983,0
2014-11-03,55.2,56.64,54.61,56.49,398873,0
2014-11-04,56.05,57.14,55.78,56.27,388496,0
2014-11-05,56.68,56.754,54.63,55.29,315318,0
2014-11-06,55.29,56.09,54.24,54.91,349908,0
2014-11-07,54.75,54.8,53.15,53.94,387424,0
2014-11-10,53.18,55.73,53.18,55.68,319639,0
2014-11-11,55.78,58.26,55.6,56.9,430589,0
2014-11-12,56.01,57.91,56.01,57.7,213265,0
2014-11-13,58.03,58.48,56.88,57.96,271478,0
2014-11-14,58,58.24,56.89,57.79,282041,0
2014-11-17,57.8,58.12,56.57,56.95,296271,0
2014-11-18,57.02,58.44,53.82,54.59,476400,0
2014-11-19,54.59,55.057,53.023,53.9,311622,0
2014-11-20,53.79,54.31,52.34,53.51,356727,0
2014-11-21,54.39,54.5,52.61,53.05,203429,0
2014-11-24,53.21,54.45,53.03,54.08,241700,0
2014-11-25,54.09,54.77,53.61,53.99,205660,0
2014-11-26,53.83,54.48,53.4,53.7,220137,0
2014-11-28,53.61,54.85,53.61,53.85,139246,0
2014-12-01,53.72,54.04,52.43,52.57,265037,0
2014-12-02,53.54,55.83,53.54,55.22,423288,0
2014-12-03,55.08,55.71,54.31,54.77,257997,0
2014-12-04,54.43,55.27,53,53.44,223453,0
2014-12-05,53.42,54.53,53.36,54.1,287607,0
2014-12-08,54.24,55.65,54.12,55.35,293534,0
2014-12-09,54.54,55.46,54.05,54.81,286130,0
2014-12-10,54.81,55.22,52.65,53.36,310632,0
2014-12-11,53.78,55.08,53.42,53.89,170085,0
2014-12-12,53.07,53.55,52.4,52.52,252925,0
2014-12-15,52.99,54.05,51.62,52.24,277223,0
2014-12-16,52,53.14,51.29,51.54,237066,0
2014-12-17,51.52,52.29,51,52.04,390585,0
2014-12-18,52.19,52.89,51.76,52.13,306419,0
2014-12-19,51.95,53.11,51.91,52.32,750988,0
2014-12-22,52.28,54.18,51.85,54.01,184976,0
2014-12-23,54.22,54.52,50.5,50.57,209780,0
2014-12-24,50.56,53.75,50.56,51.79,72398,0
2014-12-26,52.18,53.69,52.18,52.96,129873,0
2014-12-29,53.02,53.86,52.07,52.37,125147,0
2014-12-30,52.35,53.02,51.85,52.22,151852,0
2014-12-31,52.26,53.96,52.26,53.21,238731,0
2015-01-02,53.67,54.83,52.65,53.73,208776,0
2015-01-05,53.22,54.79,52.88,53.38,208950,0
2015-01-06,53.44,54.06,51.28,52.1,261079,0
2015-01-07,52.55,53.88,51.426,53.74,194415,0
2015-01-08,54.32,55.19,54,54.94,295270,0
2015-01-09,55.09,55.53,53.05,54.95,347881,0
2015-01-12,55.18,55.65,51.49,51.54,265451,0
2015-01-13,51.76,53.69,51.55,52.04,268905,0
2015-01-14,51.31,52.84,51.31,52.47,137127,0
2015-01-15,52.24,52.91,51.45,51.58,172117,0
2015-01-16,51.38,54.46,51.38,54.38,148152,0
2015-01-20,54.95,55.39,53.33,54.73,249983,0
2015-01-21,54.71,55.62,53.3,54.79,451432,0
2015-01-22,54.82,55.96,53.09,55.83,268788,0
2015-01-23,55.28,56.14,54.14,54.67,444450,0
2015-01-26,54.48,56.65,54.28,56.56,233461,0
2015-01-27,55.7,59.98,55.7,58.56,423079,0
2015-01-28,59.98,59.98,57.1,57.42,346272,0
2015-01-29,57.75,57.92,56.2,57.03,185643,0
2015-01-30,56.93,58.66,55.33,56.92,318111,0
2015-02-02,57.26,57.74,54.29,55.25,208877,0
2015-02-03,57.13,57.14,53.26,54.28,293054,0
2015-02-04,53.78,54.76,51.75,53.9,237583,0
2015-02-05,54.3,56.57,53.73,56.04,238274,0
2015-02-06,56.3,56.3,54.51,54.99,227717,0
2015-02-09,52.7,55.92,49.65,54.55,665181,0
2015-02-10,54.65,56.75,53.53,56.26,374497,0
2015-02-11,56.32,58.25,56.03,56.56,175248,0
2015-02-12,56.98,57.09,55.37,56.26,189802,0
2015-02-13,56.58,56.69,54.62,55.91,212107,0
2015-02-17,55.8,57.38,55.41,57.18,207178,0
2015-02-18,57.2,57.81,56.34,57.79,205038,0
2015-02-19,57.19,58.8,57,58.7,226241,0
2015-02-20,58.86,58.86,57.3,57.54,261769,0
2015-02-23,57.58,58.68,56.53,56.78,242823,0
2015-02-24,56.99,56.99,55.09,55.71,282317,0
2015-02-25,55.59,57.063,55.021,56.69,256396,0
2015-02-26,56.8,56.94,55.02,55.82,583947,0
2015-02-27,55.76,55.8,54.92,55.07,225132,0
2015-03-02,55.47,63.9,55.47,63.58,1197400,0
2015-03-03,65,68.22,64.81,66.45,999700,0
2015-03-04,66.42,68.69,65.4,67.55,507900,0
2015-03-05,68.15,71.63,68.15,68.96,447100,0
2015-03-06,68.89,70.62,68.27,69.51,231200,0
2015-03-09,69.94,70.9,68.07,70.44,374800,0
2015-03-10,69.74,73.44,69.51,73.09,605000,0
2015-03-11,72.84,73.71,71.5,73.04,483100,0
2015-03-12,73.55,73.82,71.81,72.2,580200,0
2015-03-13,72.8,74.99,70.78,74.99,262200,0
2015-03-16,75.05,75.85,74.07,74.64,350700,0
2015-03-17,74.61,74.92,72.52,73.59,516200,0
2015-03-18,73.09,73.28,70.15,71.88,607200,0
2015-03-19,71.75,75.83,71.44,75.79,410400,0
2015-03-20,77.28,79.61,76.05,76.7,740100,0
2015-03-23,75.44,76.28,73.89,75.63,331900,0
2015-03-24,75.72,76.22,73.83,74.6,271100,0
2015-03-25,75.35,75.53,70.37,70.7,410700,0
2015-03-26,70.82,71.67,67.16,70.3,515800,0
2015-03-27,70.52,73.66,70.39,72.95,253000,0
2015-03-30,74.37,77.16,73.56,76.23,377600,0
2015-03-31,76.1,78.06,75.5,77.11,424898,0
2015-04-01,77.63,78.84,75.76,77.45,630700,0
2015-04-02,77.45,78.44,76.2,76.82,379800,0
2015-04-06,76.4,78.19,74.75,75.67,334700,0
2015-04-07,74.55,79.27,74.55,77.45,303233,0
2015-04-08,77.7,82.76,77.67,81.2,577900,0
2015-04-09,81.48,83.705,79.52,80.51,300481,0
2015-04-10,81.39,84,81.17,83.2,430800,0
2015-04-13,83,83.9,81.7,82.59,312500,0
2015-04-14,82.52,84.4,81.77,82.71,301700,0
2015-04-15,82.78,85.11,82.42,84.92,414975,0
2015-04-16,84.18,87.17,84.18,86.85,698344,0
2015-04-17,86.06,86.71,84.69,85.85,690000,0
2015-04-20,86.23,86.8,83.392,85.4,638223,0
2015-04-21,86.05,88.82,85.176,88.29,403990,0
2015-04-22,88.65,89.98,86.46,87.71,317479,0
2015-04-23,87.62,89.98,86.75,88.92,339100,0
2015-04-24,88.92,89.82,88.01,89.75,202600,0
2015-04-27,89.78,90.48,86.56,87.3,457700,0
2015-04-28,87.37,88.39,80.6,81.53,762900,0
2015-04-29,81.68,83.64,80.12,81.91,483500,0
2015-04-30,81.51,82.98,76.67,77.64,456600,0
2015-05-01,78.5,80.8,77.87,79.8,381000,0
2015-05-04,80,82.15,78.71,79.85,268800,0
2015-05-05,79.8,80,76.92,77.67,251100,0
2015-05-06,78.4,79.61,76.85,78.45,407656,0
2015-05-07,78.69,79.81,77.14,79,257949,0
2015-05-08,79.41,81.24,78.21,80.51,345600,0
2015-05-11,82,88.35,81.39,84.43,628600,0
2015-05-12,84.86,85.49,83.325,84.14,401875,0
2015-05-13,84.68,84.93,81.91,83.81,344000,0
2015-05-14,84.28,84.99,83.04,84.12,340100,0
2015-05-15,83.9,84.73,83.24,84.21,172935,0
2015-05-18,84.21,88.39,83.9,87.82,501094,0
2015-05-19,88.42,89.49,86.22,86.93,257500,0
2015-05-20,86.87,87.8,85.21,86.78,231300,0
2015-05-21,86.43,89.51,86.43,89.23,378800,0
2015-05-22,88.91,90.08,88.51,89.67,211800,0
2015-05-26,88.84,89.95,88.3,89.17,250313,0
2015-05-27,89.2,90.14,86.41,87.26,398100,0
2015-05-28,86.78,88.26,84.56,88.15,340637,0
2015-05-29,88.15,88.73,86.56,88.11,234800,0
2015-06-01,87.22,88.15,84.36,86.71,491671,0
2015-06-02,86.57,87.17,84.32,84.66,841440,0
2015-06-03,85.69,91.94,85.23,91.54,812400,0
2015-06-04,91.31,92.98,89.78,91.33,366900,0
2015-06-05,92.38,94.94,90.55,94.07,452300,0
2015-06-08,95,96.48,94.1,95.32,376200,0
2015-06-09,94.85,96.95,90.35,92.9,721879,0
2015-06-10,92.53,94.36,91.12,93.22,463746,0
2015-06-11,93.07,95.43,91.8,94.16,471403,0
2015-06-12,93.13,95.55,92.1,93.93,337200,0
2015-06-15,89.81,92.58,88.66,90.28,663400,0
2015-06-16,90.77,92.32,89.64,90.71,382800,0
2015-06-17,91.35,94.29,90.74,91.33,487800,0
2015-06-18,92.04,96.24,91.9,95.79,401500,0
2015-06-19,96.2,97.96,94.13,96.17,798500,0
2015-06-22,96.85,99.25,94.87,98.79,403800,0
2015-06-23,98.66,99.83,98.35,99.51,484795,0
2015-06-24,99.03,100.22,98.87,99.18,647200,0
2015-06-25,99.71,100.82,97.82,100.72,325900,0
2015-06-26,100.97,102.24,99,99.31,729600,0
2015-06-29,98.73,102,96.46,96.8,443800,0
2015-06-30,98.08,101.48,98.024,100.9,547313,0
2015-07-01,101.23,101.63,96.03,97.09,412100,0
2015-07-02,96.15,98.66,96.13,98.6,243200,0
2015-07-06,97.81,100.21,96.75,98.93,251400,0
2015-07-07,98.86,99.23,95.27,97.65,495400,0
2015-07-08,97.17,99.16,96.58,96.87,409400,0
2015-07-09,98.04,99.61,97.36,99.26,372700,0
2015-07-10,100.19,100.25,97.59,99.72,276100,0
2015-07-13,101.3,102.73,100.7,102.48,278100,0
2015-07-14,102.64,106.35,102.26,104.13,581874,0
2015-07-15,105.04,105.17,102.76,103.31,344940,0
2015-07-16,104.74,106.46,103.07,105.32,272400,0
2015-07-17,105.74,106.88,104.38,105.53,188700,0
2015-07-20,105.68,105.93,103.45,105.57,354100,0
2015-07-21,105.76,106.19,101.09,104.35,318000,0
2015-07-22,103.21,106.41,102.5,106.3,254500,0
2015-07-23,106.43,107.71,104.25,104.65,260200,0
2015-07-24,104.51,106.42,101.67,102.09,213900,0
2015-07-27,101.24,104.08,100.02,102.55,261400,0
2015-07-28,102.99,106.91,101.54,105.84,229700,0
2015-07-29,106.48,107.4,102.02,106.86,280700,0
2015-07-30,107.05,109.95,103.19,107.78,338600,0
2015-07-31,108.04,109.58,106.67,108.26,342600,0
2015-08-03,108.62,108.95,107.89,108.74,251553,0
2015-08-04,109.21,109.71,107.66,109.31,258700,0
2015-08-05,108.16,112.4,108.04,111.25,435200,0
2015-08-06,111.01,112,102.47,104.59,704043,0
2015-08-07,104.02,104.5,91.69,94.13,1032300,0
2015-08-10,93.99,97.49,93.99,95.78,477700,0
2015-08-11,94.38,96.02,91.92,93.61,400606,0
2015-08-12,91.99,96.79,91.1,96,355900,0
2015-08-13,96.67,98.3,93.23,93.65,392900,0
2015-08-14,93.79,95.87,91.22,93.84,253100,0
2015-08-17,92.99,97.62,92.2,97.58,247500,0
2015-08-18,97,98.4,94.81,96.2,320800,0
2015-08-19,95.39,97.46,94.38,95.89,294800,0
2015-08-20,94.89,95.79,86.62,86.73,456500,0
2015-08-21,84.84,88.47,83.52,84.6,577700,0
2015-08-24,78.58,85.39,71.63,83.18,749677,0
2015-08-25,86.57,88.86,85.18,86.06,487500,0
2015-08-26,88.31,91.01,85.41,90.89,355900,0
2015-08-27,92,95.99,91,94.25,407800,0
2015-08-28,93.51,95.64,93.1,95.04,326100,0
2015-08-31,94.86,96.59,91.72,91.94,235700,0
2015-09-01,89.79,91.39,87.78,88.48,414500,0
2015-09-02,89.49,92.46,88.51,92.42,227000,0
2015-09-03,93.21,93.99,88.16,88.94,238100,0
2015-09-04,88.02,90.3,87.5,89.85,183100,0
2015-09-08,91.68,94.49,90.3,94.17,213000,0
2015-09-09,95.27,95.71,92.25,92.58,301000,0
2015-09-10,92.27,94.34,91.72,93.36,231093,0
2015-09-11,93.11,95.21,91.51,94.95,264000,0
2015-09-14,95.49,95.54,93,94.15,202400,0
2015-09-15,94.03,97.98,93.52,97.22,259767,0
2015-09-16,97.52,98.61,95,96.83,244400,0
2015-09-17,97.65,102.48,96.79,101.68,304329,0
2015-09-18,100,102.35,100,101.94,411800,0
2015-09-21,103,103.94,96.11,97.9,397600,0
2015-09-22,96.2,97.79,94.5,96.71,350900,0
2015-09-23,96.93,99.04,94.12,98.19,180700,0
2015-09-24,97.49,98,92.5,97.18,337141,0
2015-09-25,98.42,98.79,89.32,91.73,507800,0
2015-09-28,91.2,92.21,79.72,82.42,738461,0
2015-09-29,82.04,86.3,79.66,82.1,534700,0
2015-09-30,84.76,88.69,81.52,85.65,531800,0
2015-10-01,85.48,86.7,81.13,84.46,407400,0
2015-10-02,82.9,89.67,82.9,89.45,390100,0
2015-10-05,90.33,91.79,85.98,89.24,248720,0
2015-10-06,88.27,89.14,81.79,85.69,354600,0
2015-10-07,86.07,89.95,82.37,88.34,396500,0
2015-10-08,87.93,89.97,83.37,86.42,298600,0
2015-10-09,86.4,90.01,85.3,88.54,225700,0
2015-10-12,89.53,91.37,88.02,90.27,183031,0
2015-10-13,89.36,92.69,87.12,87.2,219200,0
2015-10-14,88.19,90.81,87.08,88.83,269800,0
2015-10-15,88.6,95.48,87.51,95.22,325200,0
2015-10-16,95.18,97.21,91.73,93.08,292000,0
2015-10-19,92.7,95.58,90.465,93.33,276465,0
2015-10-20,93.57,93.57,85.71,86.25,360180,0
2015-10-21,87.11,90.44,84.49,89.03,415600,0
2015-10-22,89.86,90.1,84.94,87.1,326500,0
2015-10-23,86.98,89.92,85.5,89.3,417600,0
2015-10-26,89.02,91.64,87.73,90.59,236400,0
2015-10-27,90.45,92.99,89.6,91.02,281800,0
2015-10-28,91.78,93.29,89.53,92.04,372000,0
2015-10-29,92.57,94.41,90.09,91.45,310700,0
2015-10-30,91.38,92.61,90.05,90.35,308000,0
2015-11-02,90.85,96,90.55,95.07,479552,0
2015-11-03,94.29,96.82,92.5,94.57,252300,0
2015-11-04,94.76,97.56,93.37,96.1,348105,0
2015-11-05,95.87,97.77,92.66,95,199000,0
2015-11-06,95.21,95.85,91.86,94.26,221200,0
2015-11-09,95.95,96.581,93.45,96.03,311914,0
2015-11-10,91.14,102.76,90.66,99.1,853300,0
2015-11-11,99.71,102.49,97.38,97.7,425900,0
2015-11-12,97.07,97.99,94,94.33,337500,0
2015-11-13,94.03,99.82,93.37,98.55,389600,0
2015-11-16,98.17,100.48,96.79,99.8,401200,0
2015-11-17,100.59,102.49,98.95,100.83,263000,0
2015-11-18,101.56,106.58,101.21,106.28,478200,0
2015-11-19,106.8,106.8,100.02,102.15,408700,0
2015-11-20,102,104.99,101.91,103,254300,0
2015-11-23,102.99,106.04,101.72,103.26,402000,0
2015-11-24,102.7,103.77,100.21,102.3,303800,0
2015-11-25,102.24,106.05,102.24,104.62,339700,0
2015-11-27,105.12,106.58,104.13,105.97,80300,0
2015-11-30,105.45,107.78,104.48,107.08,359600,0
2015-12-01,108,108.95,104.92,108.51,495038,0
2015-12-02,108.66,109.94,106.85,107.22,273448,0
2015-12-03,108.07,108.25,102.97,104.79,238417,0
2015-12-04,105.49,107.85,104.38,107.19,201500,0
2015-12-07,106.86,107.95,104.26,105.58,243800,0
2015-12-08,104.13,109.99,103.72,109.34,294606,0
2015-12-09,109.08,109.08,106.52,107.22,308400,0
2015-12-10,107.11,110,107.11,108.99,223400,0
2015-12-11,107.48,109.02,102.7,103.05,323000,0
2015-12-14,103.21,104.74,100.5,104.24,227868,0
2015-12-15,105.71,108,104.4,106.17,318800,0
2015-12-16,107.36,111.82,106.44,111.38,371500,0
2015-12-17,111.89,114,110.48,111.85,406600,0
2015-12-18,111.65,111.65,107.28,110.04,684700,0
2015-12-21,110.34,111.47,106.8,107.88,264700,0
2015-12-22,108.82,109.03,105.5,107.33,146365,0
2015-12-23,108.4,108.56,106.7,107.38,157000,0
2015-12-24,107.15,109.14,107.09,108.36,72210,0
2015-12-28,107.5,107.94,105.33,106.59,153513,0
2015-12-29,107.33,113,106.82,110.84,298089,0
2015-12-30,110.52,111.77,108.02,108.17,136502,0
2015-12-31,107.77,109.74,106.5,108.42,214007,0
2016-01-04,106.06,107.256,101.92,102.47,274515,0
2016-01-05,102.7,103.56,100.1,100.65,255514,0
2016-01-06,99.17,103.51,98.27,102.02,264269,0
2016-01-07,99.44,103.751,98.499,98.62,381648,0
2016-01-08,99.43,101.23,97.35,97.92,375851,0
2016-01-11,98.57,99.01,91.55,93.4,462339,0
2016-01-12,94.91,98,94.13,97.84,375183,0
2016-01-13,98.18,98.24,94.5,95.55,653933,0
2016-01-14,95.96,99.18,93.8701,98.72,641201,0
2016-01-15,95.67,98.355,94.0197,97.1,445278,0
2016-01-19,94.74,94.74,94.74,94.74,0,0
2016-01-20,92.63,100.81,91.9892,99.33,472931,0
2016-01-21,99.37,101.35,96.61,97.7,285885,0
2016-01-22,99.99,103.77,99.73,102.57,503704,0
2016-01-25,102.57,105.98,101.21,101.6,361753,0
2016-01-26,101.97,105.28,99.59,104.34,400282,0
2016-01-27,104.18,105.76,98.39,99.37,319415,0
2016-01-28,100.28,100.9,95.76,98.02,301998,0
2016-01-29,97.74,100.05,96.17,99.95,290921,0
2016-02-01,99.51,101.82,97.04,101.15,415319,0
2016-02-02,100.15,100.202,97.2,98.5,246422,0
2016-02-03,99.06,101.6,93.78,101.27,446263,0
2016-02-04,101.14,104.49,97.71,98.94,348200,0
2016-02-05,98.7,100.495,92.06,92.5,453033,0
2016-02-08,91.09,93.32,87.2701,88.78,396469,0
2016-02-09,87.61,93.7099,86.89,89.58,366051,0
2016-02-10,90.48,92.87,86.21,88.26,369289,0
2016-02-11,89.77,90.47,82.06,85.79,482096,0
2016-02-12,86.79,87.06,84.54,85.97,476320,0
2016-02-16,86.9,90.46,86.9,89.08,464499,0
2016-02-17,89.7,91.18,88.51,90.36,431202,0
2016-02-18,91.14,92.87,88.86,89.47,348402,0
2016-02-19,88.81,89.94,87.11,89.84,585793,0
2016-02-22,91.73,93.97,89.55,92.83,296845,0
2016-02-23,92.22,94.3,91.76,91.91,232077,0
2016-02-24,90.85,93.17,88.52,92.36,144464,0
2016-02-25,92.97,94.89,91.63,94.23,239085,0
2016-02-26,94.51,100.34,94.51,97.28,534872,0
2016-02-29,97.52,98.2108,91.64,92.28,459150,0
2016-03-01,92.79,95.39,91.719,95.29,343862,0
2016-03-02,94.91,98.1,94.86,97.54,375066,0
2016-03-03,99,99.69,95.8,97.56,232154,0
2016-03-04,97.49,101.25,96.53,99.95,263549,0
2016-03-07,99.02,102.98,96.92,102.29,274070,0
2016-03-08,102,102.49,98.85,99.25,260601,0
2016-03-09,99.51,100.34,95.5,99.4,301540,0
2016-03-10,100.18,101.98,95.91,97.09,259495,0
2016-03-11,99.39,102.81,98.115,101.83,472569,0
2016-03-14,101.91,102.83,100.625,101.07,276552,0
2016-03-15,99.83,101.12,97.67,97.75,422433,0
2016-03-16,97.5,98.88,95.05,97.47,349357,0
2016-03-17,96.7,98.48,94.3,97.22,471593,0
2016-03-18,97.26,99.64,95.05,98.97,501858,0
2016-03-21,98.08,102.25,97.56,100.46,248652,0
2016-03-22,99.7,104.53,99.7,104.28,425122,0
2016-03-23,103.59,105.29,100.8,101.17,370326,0
2016-03-24,100.37,103.96,98.61,102.51,355085,0
2016-03-28,103.39,104.21,100.81,102.52,191959,0
2016-03-29,102.07,104.98,101.15,104.85,308043,0
2016-03-30,105,107.49,103.2,104.96,239140,0
2016-03-31,105.48,108.79,105.15,107.09,321860,0
2016-04-01,106.27,111.46,105.92,110.88,271914,0
2016-04-04,111.01,113.94,110.56,111.65,247747,0
2016-04-05,110.94,112.48,110.06,110.94,248651,0
2016-04-06,111.33,117.37,111.33,117.28,355358,0
2016-04-07,116.52,118.54,114.6,116.29,294297,0
2016-04-08,117.29,117.51,113.11,116.28,212909,0
2016-04-11,117,117.01,113.95,115.21,191845,0
2016-04-12,114.98,117.97,114.17,117.81,310995,0
2016-04-13,119.86,123,118.85,121.42,568085,0
2016-04-14,122.34,124.16,120.3,124.01,437284,0
2016-04-15,124.24,125.35,122.56,124.59,314334,0
2016-04-18,124.34,126.56,123.5,126.34,363108,0
2016-04-19,127.2,128,125.18,127.95,327622,0
2016-04-20,128.73,129.15,127.21,128.1,337448,0
2016-04-21,128.7,130.89,126.87,130.37,304528,0
2016-04-22,130.08,131.84,127.24,130.19,269855,0
2016-04-25,130.01,130.89,128,130.11,363830,0
2016-04-26,130.08,130.44,125.6,126.06,389809,0
2016-04-27,125.67,125.67,122.64,123.96,472790,0
2016-04-28,123.78,126.38,122.6,123.12,421225,0
2016-04-29,123.14,123.645,119.29,120.87,310854,0
2016-05-02,121.88,123.255,119.7,123.02,315166,0
2016-05-03,122.02,122.37,119.251,120,381961,0
2016-05-04,124.49,124.56,117.96,120.46,384303,0
2016-05-05,120.49,120.85,116.63,118.24,338531,0
2016-05-06,117.41,119.23,114.53,119.17,288564,0
2016-05-09,119.91,122.95,119.38,121.55,269520,0
2016-05-10,121.8,122.56,118,119.23,239004,0
2016-05-11,119.21,119.73,116.15,116.37,197271,0
2016-05-12,116.92,117.72,114.54,116.63,283598,0
2016-05-13,116.13,118.46,115.84,117.39,185344,0
2016-05-16,117.8,120.88,117.36,119.66,325701,0
2016-05-17,119.48,120,117.42,118.6,237914,0
2016-05-18,117.85,121.42,117.85,120.33,246346,0
2016-05-19,119.59,121.3,114.77,117.17,226571,0
2016-05-20,117.78,119.42,115.95,118,213008,0
2016-05-23,118.28,120.43,118.02,119.3,274708,0
2016-05-24,119.84,121.285,119.08,120.75,260040,0
2016-05-25,121.29,124.07,120.445,122.56,294701,0
2016-05-26,122.68,123.36,121.02,121.96,161931,0
2016-05-27,121.52,122.92,120.48,122.83,140382,0
2016-05-31,123.59,124.9,118.89,119.58,269895,0
2016-06-01,119,119.27,116.05,117.8,369055,0
2016-06-02,117.22,120.66,117.08,119.16,197671,0
2016-06-03,118.76,119.08,115.56,118.05,175688,0
2016-06-06,118.19,118.23,112.95,116.71,245394,0
2016-06-07,116.13,116.24,113.25,115.27,306121,0
2016-06-08,115.81,118.9,115.035,118.34,207791,0
2016-06-09,118.1,119.08,114.92,115.08,116030,0
2016-06-10,113.85,114.57,112.68,113.74,267206,0
2016-06-13,113.01,115.17,112.76,113.06,157469,0
2016-06-14,112.67,116.07,112.15,115.65,247290,0
2016-06-15,116.5,117.18,114.54,114.95,221081,0
2016-06-16,114.8,116.43,113.87,115.91,201289,0
2016-06-17,116.06,116.06,111.5,112.39,381821,0
2016-06-20,113.73,115.64,113.54,114.91,278552,0
2016-06-21,115.02,115.04,112.89,113.99,168416,0
2016-06-22,113.76,116.85,112.88,113.88,268169,0
2016-06-23,114.81,115.6,113.81,115.11,204714,0
2016-06-24,111.04,114.5,110.01,111.79,259690,0
2016-06-27,111.1,115.52,109.62,113.12,345534,0
2016-06-28,114.93,117.72,113.69,117.64,279346,0
2016-06-29,118.87,121.98,117.71,121.37,461639,0
2016-06-30,121.61,121.61,118.07,119.27,322838,0
2016-07-01,119.27,122.77,119.02,122.12,278571,0
2016-07-05,122.1,123.47,121.01,122.77,236213,0
2016-07-06,122.31,124.75,121.763,123.71,187026,0
2016-07-07,124.78,124.82,121.05,123.73,219510,0
2016-07-08,123.53,126.17,122.7,125.86,280660,0
2016-07-11,126.7,127.59,124.86,126.76,211020,0
2016-07-12,129.5,129.96,127.02,128.33,310399,0
2016-07-13,128.97,129,124.73,124.92,358483,0
2016-07-14,127.57,129.33,125.63,128.72,367406,0
2016-07-15,129.47,129.675,125.53,126.03,184194,0
2016-07-18,124.95,126.38,124.77,126,212481,0
2016-07-19,126.15,128.87,125.21,128.05,331722,0
2016-07-20,129.19,135.99,128.4,135.12,645006,0
2016-07-21,136.18,138.935,130.5,131.98,409282,0
2016-07-22,131.81,134.69,131.578,132.55,218978,0
2016-07-25,132.82,134.31,131.68,133.6,200107,0
2016-07-26,133.6,135,132.185,134.25,347194,0
2016-07-27,134.81,136.19,133.54,136.07,184571,0
2016-07-28,136.5,138.64,134.71,134.89,281464,0
2016-07-29,134.55,136.31,132.69,134.88,369129,0
2016-08-01,135.94,139.79,134.88,138.53,321431,0
2016-08-02,138.55,139.19,132.59,132.68,380509,0
2016-08-03,132.82,133.62,131.88,133.14,281517,0
2016-08-04,133.87,136.64,131.02,132.41,446439,0
2016-08-05,130,130.06,119.16,123.3,1084969,0
2016-08-08,123.26,123.92,117.15,117.455,593384,0
2016-08-09,116.48,117,115,115.59,470876,0
2016-08-10,114.64,115.203,113.03,113.35,315518,0
2016-08-11,113.44,115.78,112.76,114.71,229136,0
2016-08-12,113.93,115.31,113.408,113.94,211521,0
2016-08-15,114.02,114.74,113.2,113.47,236990,0
2016-08-16,113.19,113.248,110.42,110.92,233696,0
2016-08-17,111.31,111.31,107.29,108.6,341243,0
2016-08-18,108.8,108.905,107.2,107.59,205669,0
2016-08-19,107.08,107.45,106.08,106.53,268416,0
2016-08-22,106.08,107.8,105.99,106.82,362022,0
2016-08-23,106.05,108.58,106.05,108.07,249793,0
2016-08-24,108.42,108.97,101.69,102.4,434688,0
2016-08-25,101.4,105.99,101,103.65,371411,0
2016-08-26,103.43,106.37,102.24,103.55,201758,0
2016-08-29,103.44,105,102.87,103.41,216430,0
2016-08-30,103.5,104.43,102.5,104.305,293114,0
2016-08-31,103.85,103.93,102.17,103.28,204256,0
2016-09-01,103.79,107.33,103.01,107.04,332821,0
2016-09-02,107.33,108.25,105.88,106.19,291133,0
2016-09-06,106.83,108.95,106.355,108.04,272933,0
2016-09-07,110.04,116.9,110.04,114.26,582318,0
2016-09-08,113.9,114.95,111.79,114.24,212183,0
2016-09-09,112.78,113.21,110.16,110.82,292474,0
2016-09-12,110.51,113.91,110.1,113.73,207136,0
2016-09-13,112.73,113.5,110.51,111.57,220865,0
2016-09-14,112.09,115.5,112.07,115.4,302581,0
2016-09-15,115.4,115.63,113.76,115.08,153271,0
2016-09-16,115.15,116.23,114.34,115.54,259725,0
2016-09-19,116.52,117,115.24,115.6,198542,0
2016-09-20,116.29,117.85,115.52,117.14,221282,0
2016-09-21,117.77,118.65,114.12,116.94,305107,0
2016-09-22,117.24,118.44,115.93,118.16,153831,0
2016-09-23,117.71,118.04,115.72,115.78,136073,0
2016-09-26,115.66,116.2,112.85,113.09,169128,0
2016-09-27,109,109.25,97.22,99.64,2444228,0
2016-09-28,99.63,102.825,99.32,102.44,606811,0
2016-09-29,102.18,102.49,100.765,102.01,381890,0
2016-09-30,102.79,102.79,100.8,102.06,263488,0
2016-10-03,101.41,102.065,100.3,101.81,239857,0
2016-10-04,102,102.96,100.33,100.57,172505,0
2016-10-05,102.4,103.24,100.93,101.28,287620,0
2016-10-06,100.11,100.89,98.06,98.54,311050,0
2016-10-07,98.31,99.24,96.52,97.32,355607,0
2016-10-10,98.27,101.98,98.11,101.58,266404,0
2016-10-11,100.53,101.65,98.13,98.32,240207,0
2016-10-12,98.55,99.485,95.174,95.67,332728,0
2016-10-13,95.23,96.59,94.18,95.94,193335,0
2016-10-14,96.23,96.27,93.02,93.14,234498,0
2016-10-17,92.3,94.395,91.23,93.41,460676,0
2016-10-18,94.6,95.94,93.9797,94.54,144718,0
2016-10-19,94.77,95.28,93.37,94.29,149935,0
2016-10-20,93.57,96.71,92.8,95.64,207613,0
2016-10-21,95.41,95.799,93.06,93.51,170738,0
2016-10-24,93.51,95.24,93.385,93.99,235245,0
2016-10-25,93.7,94.93,92.9333,93.29,184655,0
2016-10-26,93.44,96.17,92.69,95.15,391649,0
2016-10-27,95.93,95.93,93.23,93.34,320521,0
2016-10-28,92.87,96.14,91.42,95.08,289924,0
2016-10-31,95.06,96.85,94.01,95.73,242930,0
2016-11-01,96.02,96.44,93.825,95.97,174908,0
2016-11-02,95.54,96.16,93.86,93.95,192955,0
2016-11-03,94.58,94.71,90.21,91.16,519492,0
2016-11-04,88,96.9995,87.5,91.39,783813,0
2016-11-07,92.78,94.36,91.36,93.91,431365,0
2016-11-08,93.05,97.21,92.1101,96.86,421040,0
2016-11-09,95.96,105.567,95.64,104.77,886051,0
2016-11-10,105.99,108,103.67,105.6,519305,0
2016-11-11,105.37,107.34,104.34,106.85,478431,0
2016-11-14,107.97,110.83,105.4,109.45,416919,0
2016-11-15,109.13,109.7,103.5,106.18,434001,0
2016-11-16,105.19,106.55,103.65,103.85,275397,0
2016-11-17,104.6,106.14,103.46,105.54,254700,0
2016-11-18,106.03,106.17,104.41,105.75,195400,0
2016-11-21,105.55,107.5,104.98,107.31,232434,0
2016-11-22,107.69,107.82,105.41,106.79,217313,0
2016-11-23,103.04,107.02,102.154,106.83,480723,0
2016-11-25,107.48,107.48,105,106.77,133731,0
2016-11-28,106.11,106.29,104.1,104.91,291485,0
2016-11-29,104.7,106.77,103.52,105.36,235161,0
2016-11-30,106.24,106.72,103.63,104.4,247977,0
2016-12-01,105.11,105.11,102.01,103.51,317746,0
2016-12-02,103.11,105.68,102.15,104.12,177973,0
2016-12-05,104.63,108.77,104.21,106.52,236022,0
2016-12-06,106.4,107.26,104.6,105.87,284668,0
2016-12-07,104.79,104.79,99.6,102.59,309928,0
2016-12-08,102.4,103.68,100.25,103.65,219086,0
2016-12-09,104.47,107.56,103.28,104.48,266811,0
2016-12-12,104.22,106.81,103.76,106.75,225258,0
2016-12-13,107.38,109.33,106.387,107.68,229559,0
2016-12-14,107.5,108.28,106.5,107.29,287092,0
2016-12-15,108.03,108.47,107.165,108.09,315457,0
2016-12-16,107.66,109.45,105.63,105.91,349574,0
2016-12-19,106.39,108.68,105.83,106.22,175664,0
2016-12-20,107.06,108.42,105.79,108.1,168144,0
2016-12-21,108.07,109.433,103.85,104.09,576904,0
2016-12-22,104.62,105.59,99.65,100.51,525530,0
2016-12-23,100.5,103.86,100.27,103.65,170343,0
2016-12-27,104.22,105.58,102.29,103.1,206382,0
2016-12-28,103.71,103.71,101.27,101.81,153379,0
2016-12-29,101.56,103.13,101,101.59,143162,0
2016-12-30,101.63,102.73,100.96,101.61,196790,0
2017-01-03,102.6,104.355,101.88,102.5,198120,0
2017-01-04,103.04,106.36,102.82,105.65,249297,0
2017-01-05,106.23,108.3,105.98,107.85,260858,0
2017-01-06,107.91,109.88,107.53,107.61,247875,0
2017-01-09,108.31,108.88,106.61,107.63,322867,0
2017-01-10,108.59,109.67,106.67,109.37,217378,0
2017-01-11,109.55,109.55,104.62,105.82,250433,0
2017-01-12,105.09,107.24,105.025,106.41,144537,0
2017-01-13,106.48,108,105.19,105.62,165435,0
2017-01-17,105.58,106.523,101,101.46,329314,0
2017-01-18,101.5,102.13,100.64,102.03,286986,0
2017-01-19,102.32,102.32,100.9,101.26,147060,0
2017-01-20,102.27,105.11,102.04,103.18,386986,0
2017-01-23,103.49,103.49,101.99,102.97,265626,0
2017-01-24,103.01,103.12,101.76,102.13,246414,0
2017-01-25,102.95,103.55,102.08,103.41,153662,0
2017-01-26,103.59,104.21,102.8,103.06,186757,0
2017-01-27,103.33,104.16,102.21,102.71,140227,0
2017-01-30,102.08,102.22,100.575,101.14,176838,0
2017-01-31,100.52,106.51,100.52,106.01,300930,0
2017-02-01,106.16,106.97,105.16,105.99,220813,0
2017-02-02,106.15,106.15,103.165,103.98,268373,0
2017-02-03,104.19,107.89,103.58,107.56,241518,0
2017-02-06,107.13,108.21,106.61,107.75,130997,0
2017-02-07,107.7,109.01,105.975,107.84,212995,0
2017-02-08,107.03,108.36,106.18,107.3,115813,0
2017-02-09,107.34,109.96,107.34,107.99,244074,0
2017-02-10,108.3,108.3,106.89,106.94,234954,0
2017-02-13,107.49,107.585,106.7,107.15,189079,0
2017-02-14,107,107.27,106.31,107.02,227392,0
2017-02-15,101.98,104.93,100.95,104.28,539697,0
2017-02-16,104.28,105.48,102.32,105.33,258321,0
2017-02-17,105.03,107.06,103.395,105.8,193252,0
2017-02-21,105.97,106.51,103.65,105.31,167547,0
2017-02-22,105.18,105.18,102.61,103.27,227707,0
2017-02-23,103.44,103.92,100.08,102.84,256953,0
2017-02-24,98,100.48,95.08,100.38,725296,0
2017-02-27,101.09,107.935,99.29,107.38,974534,0
2017-02-28,107.26,107.94,104.24,104.63,580514,0
2017-03-01,106.02,106.97,102,103.15,376682,0
2017-03-02,102.81,103.965,101.43,101.96,490073,0
2017-03-03,102,104.855,102,103.71,482623,0
2017-03-06,103.3,105.99,102.485,105.76,532029,0
2017-03-07,104.7,106.41,104.123,105.93,234064,0
2017-03-08,105.95,107.62,105.05,106.92,229514,0
2017-03-09,107.03,108.839,107.03,108.5,235577,0
2017-03-10,108.99,109.59,107.67,109.54,177392,0
2017-03-13,108.56,109.52,107.26,107.47,193123,0
2017-03-14,107.19,107.49,106.01,106.74,160494,0
2017-03-15,106.78,109.27,106.4,108.82,161773,0
2017-03-16,108.97,109.21,107.4,108.55,147051,0
2017-03-17,107.56,110.21,106.51,109.5,490139,0
2017-03-20,109.47,109.82,108.49,108.83,197681,0
2017-03-21,109.4,109.4,103.58,104.05,313671,0
2017-03-22,104.05,105.35,103.01,104.07,240869,0
2017-03-23,103.84,104.91,103.13,103.79,246845,0
2017-03-24,103.88,105.56,103.06,104.78,352583,0
2017-03-27,103.84,106.72,103.84,106.61,229566,0
2017-03-28,106.22,106.969,104.715,106.02,224402,0
2017-03-29,105.7,107.28,104.7,106.11,225610,0
2017-03-30,106.25,107,104.59,105.26,164568,0
2017-03-31,105.61,106.46,104.44,105.84,206878,0
2017-04-03,105.36,106.91,104.765,105.62,219042,0
2017-04-04,105.13,106.6,104.51,105.86,184798,0
2017-04-05,106.26,107.04,104,104.13,230377,0
2017-04-06,104,104.98,102.56,104.59,184965,0
2017-04-07,104.43,106.28,103.72,106.26,187579,0
2017-04-10,105.93,107.6,104.73,105.33,170413,0
2017-04-11,105.18,106.32,104.95,105.29,162846,0
2017-04-12,105.6,106.22,104.67,105.31,97707,0
2017-04-13,105.18,106.95,105,105.34,121962,0
2017-04-17,105.18,106.49,104.91,105.53,104285,0
2017-04-18,105.21,105.65,103.56,105.35,155155,0
2017-04-19,105.67,106.17,103.22,105.05,229132,0
2017-04-20,105.27,105.86,103.89,105.25,117363,0
2017-04-21,105.21,105.57,103.75,104.39,124318,0
2017-04-24,105.5,105.99,104.359,105.12,129757,0
2017-04-25,105.93,109.65,105.88,108.9,239765,0
2017-04-26,109.01,110.7,107.51,109.41,259298,0
2017-04-27,109.76,111.85,109.02,111.19,170210,0
2017-04-28,111.19,111.9,110.45,111.17,145001,0
2017-05-01,111.34,113.85,111.21,113.76,230785,0
2017-05-02,113.82,114.02,111.185,113.19,194999,0
2017-05-03,113,113.19,111.41,111.73,123358,0
2017-05-04,111.77,113.5,110.931,113.11,146599,0
2017-05-05,113.03,113.32,111.41,112.74,128896,0
2017-05-08,112.54,114.615,111.89,112.71,245804,0
2017-05-09,112.3,115.52,111.67,115.13,286209,0
2017-05-10,105.66,115.3,104.25,109.41,426443,0
2017-05-11,109.45,111.19,108.1,110.66,186659,0
2017-05-12,110.28,112.98,110.1,112.95,256396,0
2017-05-15,113.21,114.5,113.03,114.07,157373,0
2017-05-16,114.3,114.9,112.63,114.65,197553,0
2017-05-17,113.59,114.28,112.96,113.32,227259,0
2017-05-18,113.6,114.96,112.99,113.91,147861,0
2017-05-19,113.8,114.79,113.53,113.81,155134,0
2017-05-22,113.84,114.46,112.624,113.41,165126,0
2017-05-23,113.82,114.7,112.82,113.82,109118,0
2017-05-24,113.83,114.86,113.3,113.38,172467,0
2017-05-25,114.02,114.65,112.79,113.5,161405,0
2017-05-26,113.01,113.205,109.625,110.19,217859,0
2017-05-30,110,110.83,109.03,109.18,202705,0
2017-05-31,109.52,109.89,107.76,108.28,359121,0
2017-06-01,108.63,110.73,107.645,110.17,261633,0
2017-06-02,109.45,111.78,109.01,111.52,163831,0
2017-06-05,111.89,112.8,110.35,111.99,132068,0
2017-06-06,111.92,114.09,111.08,112.13,108726,0
2017-06-07,112.32,115,111.86,115,224928,0
2017-06-08,114.92,114.93,113.31,114.03,166148,0
2017-06-09,114.39,115.76,112.895,114.38,292013,0
2017-06-12,113.59,116.3,113.435,114.76,632044,0
2017-06-13,115.38,115.67,113.799,115,142306,0
2017-06-14,114.86,116.17,114.285,115.69,167924,0
2017-06-15,115.11,115.22,113.52,114.58,123636,0
2017-06-16,114.06,115.75,114.06,114.89,426552,0
2017-06-19,115.6,116.48,114.79,115.76,247044,0
2017-06-20,115.76,116.85,115.17,115.71,211087,0
2017-06-21,116.19,120.83,115.731,120.2,633458,0
2017-06-22,120.99,123.98,120.435,123.13,536439,0
2017-06-23,122.83,123.93,121.77,123.87,444031,0
2017-06-26,124.42,124.42,121.75,122.31,155672,0
2017-06-27,122.23,122.675,118.98,119.16,249307,0
2017-06-28,119.85,121.5,117.69,121.37,214756,0
2017-06-29,121.39,121.63,119.38,121.42,174902,0
2017-06-30,121.6,122.54,120.17,121.4,155461,0
2017-07-03,121.86,122.35,119.85,120.87,77448,0
2017-07-05,120.71,122.33,119.08,121.59,253358,0
2017-07-06,121.07,121.07,118.12,119.7,186369,0
2017-07-07,119.76,120.46,118.92,119.8,130397,0
2017-07-10,119.9,120.92,118.02,118.2,141356,0
2017-07-11,118.42,118.91,116.52,117.78,193702,0
2017-07-12,118.19,118.235,116.24,117.58,154275,0
2017-07-13,117.47,119.59,115.4,119.34,234952,0
2017-07-14,119.29,120.27,118.52,118.65,143130,0
2017-07-17,118.77,119.53,116.44,116.75,162024,0
2017-07-18,116.68,118.37,116.53,116.8,171308,0
2017-07-19,116.96,120.8,116.59,120.49,254958,0
2017-07-20,120.65,122.615,119.225,120.62,200530,0
2017-07-21,121.7,123.13,120.11,123.1,220092,0
2017-07-24,123.35,124.7,122.07,123.74,227130,0
2017-07-25,124.34,124.635,122.35,123.3,235304,0
2017-07-26,123.57,124.37,122.27,123.54,128274,0
2017-07-27,123.78,123.81,120.4,121.65,163742,0
2017-07-28,121.15,122.09,120.36,121.26,93870,0
2017-07-31,120.98,121.72,118.437,120.91,113999,0
2017-08-01,121.47,121.9,119.55,121.58,157262,0
2017-08-02,121.69,122.19,120.34,121.38,91400,0
2017-08-03,121.48,122.72,120.28,121.77,93221,0
2017-08-04,121.96,122.59,120.27,122.06,132429,0
2017-08-07,122.08,123.2,121.22,121.83,224649,0
2017-08-08,125,129.938,124.9,128.97,912727,0
2017-08-09,128.11,128.92,125.71,126.97,571468,0
2017-08-10,126.06,127.06,124.74,124.98,264155,0
2017-08-11,125.1,125.89,122.465,125.12,259011,0
2017-08-14,126,128.075,125.13,126.92,347130,0
2017-08-15,127,127.78,126.15,127.02,184894,0
2017-08-16,127.2,128.2,126.64,127.59,152006,0
2017-08-17,126.99,128.71,126.38,126.62,334778,0
2017-08-18,125.91,126.93,125.02,126.23,172830,0
2017-08-21,126.17,127.49,125.425,126.55,148888,0
2017-08-22,127.25,128.19,126.16,127.97,181514,0
2017-08-23,127.5,128.3,126.57,126.88,170091,0
2017-08-24,127.32,127.32,125.24,126.84,209167,0
2017-08-25,127.1,127.1,123.83,124.05,192653,0
2017-08-28,124.64,125.395,123.32,124.19,254481,0
2017-08-29,123.22,127.46,123.11,126.89,272495,0
2017-08-30,126.9,127.1,125.56,126.93,158115,0
2017-08-31,127.39,129.61,126.31,128.87,266590,0
2017-09-01,129.56,129.78,127.6,128.93,135740,0
2017-09-05,130,132.49,128.38,130.87,286263,0
2017-09-06,131.22,133.98,130.15,133.55,397708,0
2017-09-07,134.05,135.76,133.18,135.48,299791,0
2017-09-08,135.09,137.06,133.88,136.65,235855,0
2017-09-11,136.7,137.97,135.44,136.39,201871,0
2017-09-12,135.81,137.97,134.12,137.92,432693,0
2017-09-13,137.91,138.49,137.33,137.94,334107,0
2017-09-14,137.6,137.68,134.83,135.3,416534,0
2017-09-15,135.64,136.33,133.885,134.7,612203,0
2017-09-18,134.47,136.19,134.47,135.15,265285,0
2017-09-19,135.84,136.22,134.99,136.18,382472,0
2017-09-20,136.28,136.53,134.72,136.38,145468,0
2017-09-21,136.38,136.82,135.373,135.81,517393,0
2017-09-22,135.84,136.047,134.05,135.55,147759,0
2017-09-25,135.92,137.63,135.475,135.86,227480,0
2017-09-26,136.27,136.78,134.32,134.85,157814,0
2017-09-27,135.23,136.13,134.27,134.32,235404,0
2017-09-28,134.5,134.93,132.73,134.7,282034,0
2017-09-29,134.91,136.99,134.47,136.15,247617,0
2017-10-02,136.89,136.976,134.55,136.01,201125,0
2017-10-03,136.45,137.34,135.16,137.17,191387,0
2017-10-04,137.85,139,136.91,138.63,149092,0
2017-10-05,139.58,145.72,138.77,140.14,325358,0
2017-10-06,139.9,141.94,139.78,141.61,186725,0
2017-10-09,141.75,143.25,141.09,142.38,156008,0
2017-10-10,142.41,143.26,140.91,143.21,218520,0
2017-10-11,143.85,144.341,141.72,143.19,204066,0
2017-10-12,142.9,143.86,141.85,143.36,171587,0
2017-10-13,143.49,143.875,142.12,143.04,182798,0
2017-10-16,143.47,143.656,140.78,141.74,154923,0
2017-10-17,141.91,142.88,141.6,142.15,117743,0
2017-10-18,142.13,144.26,141.785,144.16,151048,0
2017-10-19,143.26,144.3,142.52,143.35,179511,0
2017-10-20,143.89,144.86,142.83,143.93,132753,0
2017-10-23,143.97,144.63,142.8,143.48,133585,0
2017-10-24,143.56,144.38,142.89,143.52,196536,0
2017-10-25,143.59,144.11,141.05,142.66,161538,0
2017-10-26,142.16,144.66,141.66,143.12,186751,0
2017-10-27,142.695,145.76,141.81,144.83,239115,0
2017-10-30,144.665,145.73,142.07,142.92,163257,0
2017-10-31,143.66,145.46,142.9,145.35,205093,0
2017-11-01,146.45,146.45,142.64,144.06,384907,0
2017-11-02,143.76,145.72,142.12,145.09,131546,0
2017-11-03,145.17,147,144.17,146.44,174951,0
2017-11-06,146.95,147.13,145.82,147.05,129714,0
2017-11-07,146.95,146.95,145.17,146.7,103431,0
2017-11-08,146.1,148.25,146.1,147.06,145826,0
2017-11-09,146.77,149.31,143.88,144.86,314516,0
2017-11-10,144.35,144.888,138.111,139.9,702046,0
