Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.22,26.36,25.17,26,1854877,0
2005-02-28,25.98,26.25,25.2,25.72,941661,0
2005-03-01,25.8,26,25.13,25.91,1190506,0
2005-03-02,25.7,25.99,25.15,25.6,1198029,0
2005-03-03,24.89,25.44,24.88,25.18,969953,0
2005-03-04,25.4,25.49,24.29,24.41,1833144,0
2005-03-07,24.36,24.86,24.2,24.48,768789,0
2005-03-08,24.42,24.72,23.83,23.88,929547,0
2005-03-09,23.75,23.8,23.06,23.52,1090733,0
2005-03-10,23.5,23.52,22.8,23.01,1013846,0
2005-03-11,22.9,23.28,22.59,22.87,685936,0
2005-03-14,22.78,23.3,22.55,22.7,635760,0
2005-03-15,22.55,22.79,22.5,22.7,923785,0
2005-03-16,22.61,22.7,22.23,22.29,899295,0
2005-03-17,22.2,22.48,21.8,22.36,884876,0
2005-03-18,22.18,22.42,21.89,22.11,986113,0
2005-03-21,22.11,22.34,21.61,21.71,1078745,0
2005-03-22,21.66,22.52,21.66,22.04,1188659,0
2005-03-23,21.89,22.2,21.68,21.77,629017,0
2005-03-24,21.91,22.58,21.72,22.13,742489,0
2005-03-28,22.19,22.47,22.19,22.34,796471,0
2005-03-29,22.32,22.6,21.72,21.86,803222,0
2005-03-30,21.74,22.66,21.74,22.59,856752,0
2005-03-31,22.71,22.96,22.38,22.85,1082788,0
2005-04-01,23.08,23.62,22.88,23.06,1172948,0
2005-04-04,23.05,23.56,22.96,23.43,1087960,0
2005-04-05,23.58,23.8,23.43,23.58,592233,0
2005-04-06,23.43,23.75,23.36,23.53,591926,0
2005-04-07,23.63,23.85,23.37,23.71,474157,0
2005-04-08,23.79,23.81,23.33,23.36,350322,0
2005-04-11,23.4,23.56,23.07,23.42,382258,0
2005-04-12,23.32,23.8,23.07,23.65,835870,0
2005-04-13,23.75,23.75,22.96,22.98,773017,0
2005-04-14,23,23.05,22.15,22.43,714408,0
2005-04-15,22.26,22.82,22.23,22.36,1021160,0
2005-04-18,22.4,22.4,21.49,22.25,1046952,0
2005-04-19,22.21,22.95,22.21,22.65,453310,0
2005-04-20,22.77,23.03,22.18,22.2,797917,0
2005-04-21,22.26,23,22.23,22.87,634452,0
2005-04-22,23,23,22.2,22.5,865355,0
2005-04-25,22.58,23.05,22.45,23.05,802667,0
2005-04-26,22.92,23.05,22.61,22.73,1110911,0
2005-04-27,22.67,22.7,21.8,22.12,689381,0
2005-04-28,21.95,22,21.39,21.4,877228,0
2005-04-29,21.49,21.7,21.12,21.47,893011,0
2005-05-02,21.4,21.76,21.18,21.76,1300845,0
2005-05-03,21.81,21.81,21.24,21.4,748574,0
2005-05-04,21.5,22.26,20.84,22.06,1110380,0
2005-05-05,22.18,22.19,21.5,22.19,898763,0
2005-05-06,22,22.06,21.17,21.34,1759153,0
2005-05-09,21.25,21.73,20.93,21.73,1213803,0
2005-05-10,21.74,22.51,21.71,22.29,1161261,0
2005-05-11,22.37,22.45,21.87,22.29,946494,0
2005-05-12,22.35,22.42,21.5,21.72,758688,0
2005-05-13,21.83,21.92,21.47,21.78,478862,0
2005-05-16,21.73,22.4,21.42,22.4,764676,0
2005-05-17,22.4,22.71,22.17,22.7,661219,0
2005-05-18,22.74,23.87,22.72,23.83,1482031,0
2005-05-19,23.75,24.02,23.55,24.02,699159,0
2005-05-20,23.94,24.03,23.55,23.69,472182,0
2005-05-23,23.76,24.1,23.55,23.67,714055,0
2005-05-24,23.56,23.8,23.37,23.72,421096,0
2005-05-25,23.74,23.74,22.8,23.23,454095,0
2005-05-26,23.17,23.93,23.05,23.9,432207,0
2005-05-27,23.95,24.33,23.84,24.01,481507,0
2005-05-31,23.94,24.09,23.83,23.83,602933,0
2005-06-01,23.77,24.53,23.76,24.4,787772,0
2005-06-02,24.36,24.79,24.32,24.79,988783,0
2005-06-03,24.6,24.8,24.16,24.27,591768,0
2005-06-06,24.27,24.44,24,24.1,640151,0
2005-06-07,24.12,25.54,24.04,25.1,1720637,0
2005-06-08,25.28,25.53,24.86,25.14,551525,0
2005-06-09,25.1,25.1,24.67,24.83,551280,0
2005-06-10,24.72,25.05,24.68,24.71,276070,0
2005-06-13,24.73,25.04,24.62,24.87,494094,0
2005-06-14,24.87,25.65,24.86,25.47,644129,0
2005-06-15,25.56,25.8,25.19,25.68,348797,0
2005-06-16,27.25,27.72,26.45,27.22,2126864,0
2005-06-17,27.13,27.44,26.4,26.5,1328079,0
2005-06-20,26.31,26.84,26.08,26.71,650311,0
2005-06-21,26.92,27.83,26.72,27.1,1881499,0
2005-06-22,27.42,27.76,26.98,27.49,799019,0
2005-06-23,27.55,27.61,27,27.02,945560,0
2005-06-24,26.97,27.4,26.38,26.5,5158327,0
2005-06-27,26.5,26.77,26.49,26.67,741139,0
2005-06-28,26.74,27.24,26.66,27,769657,0
2005-06-29,27.02,27.07,26.89,27,565336,0
2005-06-30,27.07,27.22,26.8,26.93,548661,0
2005-07-01,26.86,27.24,26.86,27,515909,0
2005-07-05,26.95,27.5,26.87,27.18,537960,0
2005-07-06,27.11,27.49,27.11,27.26,360999,0
2005-07-07,27.17,27.59,27,27.45,252512,0
2005-07-08,27.42,28.15,27.42,28.03,329032,0
2005-07-11,28.14,28.14,27.68,27.72,291548,0
2005-07-12,27.69,28.05,27.62,27.96,251514,0
2005-07-13,27.98,28.23,27.76,28.08,411129,0
2005-07-14,28.27,28.44,28,28.16,229381,0
2005-07-15,28.16,28.85,28.11,28.79,474000,0
2005-07-18,28.85,28.89,28.38,28.44,510659,0
2005-07-19,28.54,28.54,28.1,28.43,437229,0
2005-07-20,28.35,28.77,28.2,28.65,455758,0
2005-07-21,28.63,28.63,28.18,28.45,298106,0
2005-07-22,28.41,28.76,28.36,28.61,303957,0
2005-07-25,28.62,28.7,27.57,27.65,800863,0
2005-07-26,27.56,28.17,27.49,27.94,421929,0
2005-07-27,28,28,27.46,27.5,404045,0
2005-07-28,27.45,28.13,27.25,28,422092,0
2005-07-29,27.7,27.73,26.87,27.38,1456553,0
2005-08-01,27.43,28.9,27.33,28.69,1277961,0
2005-08-02,28.75,30.15,28.6,29.63,1187949,0
2005-08-03,29.58,29.87,29.25,29.73,547917,0
2005-08-04,29.67,29.77,29.34,29.36,542307,0
2005-08-05,29.31,29.54,28.82,29.14,372939,0
2005-08-08,29.01,29.27,28.71,28.77,323025,0
2005-08-09,28.76,29.1,28.71,29.05,257609,0
2005-08-10,29.35,29.95,29.3,29.6,418807,0
2005-08-11,29.51,30.3,29.51,30.21,463146,0
2005-08-12,30.11,30.39,29.99,30.28,317457,0
2005-08-15,30.34,31.21,30.04,30.77,667352,0
2005-08-16,30.69,30.84,30.29,30.5,830801,0
2005-08-17,30.41,30.52,30.18,30.3,775325,0
2005-08-18,30.15,30.51,29.9,30,541879,0
2005-08-19,30.01,30.36,29.94,30.07,263883,0
2005-08-22,30.07,30.55,29.96,30.07,371913,0
2005-08-23,30,30.04,29.57,29.72,360253,0
2005-08-24,30,30.1,29.83,29.85,614720,0
2005-08-25,29.9,30.04,29.75,29.87,306648,0
2005-08-26,29.89,29.98,29.33,29.58,665873,0
2005-08-29,29.39,29.95,28.72,29.57,497653,0
2005-08-30,29.5,29.75,29.4,29.55,300150,0
2005-08-31,29.54,30.14,29.39,30.14,1120964,0
2005-09-01,30.12,30.43,29.94,30,703257,0
2005-09-02,30,30.34,29.27,29.59,572859,0
2005-09-06,29.55,30.1,29.5,30.06,496227,0
2005-09-07,30,31.39,29.99,31.13,824779,0
2005-09-08,31.2,31.24,30.68,30.84,315540,0
2005-09-09,30.97,31.05,30.73,30.89,194055,0
2005-09-12,31.04,31.71,31.04,31.54,474221,0
2005-09-13,31.48,31.52,30.79,31.15,376103,0
2005-09-14,31.16,31.18,29.79,29.92,796913,0
2005-09-15,29.93,29.94,28.75,29.14,1063661,0
2005-09-16,29.2,30.05,29.2,29.91,447989,0
2005-09-19,29.84,30,29.31,29.55,241789,0
2005-09-20,29.61,29.61,27.75,28.23,902127,0
2005-09-21,28.22,28.42,27.79,27.92,653742,0
2005-09-22,27.78,28.6,27.52,28.52,761379,0
2005-09-23,28.44,29.38,28.25,29.3,732530,0
2005-09-26,29.47,29.47,28.86,29.22,645831,0
2005-09-27,29.08,29.29,28.65,29.1,718751,0
2005-09-28,29.28,29.53,28.89,29.02,424721,0
2005-09-29,29.42,29.7,29,29.53,838198,0
2005-09-30,29.91,31.4,29.91,31,1176365,0
2005-10-03,31.05,31.61,30.5,31.38,784938,0
2005-10-04,31.57,31.67,30.79,30.79,353206,0
2005-10-05,30.7,31.03,30.29,30.72,688309,0
2005-10-06,30.69,30.98,30.38,30.57,541600,0
2005-10-07,30.68,31.05,30.41,30.79,950407,0
2005-10-10,30.79,31.64,30.16,30.28,865312,0
2005-10-11,30.22,30.44,29.24,29.24,797029,0
2005-10-12,29.2,29.76,28.29,28.67,948207,0
2005-10-13,28.79,28.94,28.18,28.73,424234,0
2005-10-14,28.92,29.55,28.8,29.3,444767,0
2005-10-17,29.23,29.42,29.19,29.33,189624,0
2005-10-18,29.31,29.54,28.82,28.84,289857,0
2005-10-19,28.74,29.21,28.04,29.21,646468,0
2005-10-20,29.12,29.51,28.5,28.66,411575,0
2005-10-21,28.61,29.68,28.51,29.16,743319,0
2005-10-24,29.23,30.76,29.23,30.52,577757,0
2005-10-25,30.43,31.13,29.99,30.36,482184,0
2005-10-26,30.36,30.7,29.76,29.89,426409,0
2005-10-27,29.81,29.89,29.17,29.3,181318,0
2005-10-28,29.3,29.8,28.6,28.94,530371,0
2005-10-31,28.91,30.23,28.75,29.96,595474,0
2005-11-01,30,30.15,29.43,30,824324,0
2005-11-02,30,30.49,29.68,29.83,846839,0
2005-11-03,30.25,30.96,29.46,29.55,1156872,0
2005-11-04,28.57,28.76,26.88,27.31,5707306,0
2005-11-07,27.01,27.3,26.5,26.51,2092175,0
2005-11-08,26.38,26.93,26.07,26.75,2004051,0
2005-11-09,27.05,27.37,26.86,27.05,981257,0
2005-11-10,26.42,27.96,26.35,27.82,1353381,0
2005-11-11,27.65,28.17,27.5,27.89,415207,0
2005-11-14,28.06,28.2,27.53,27.64,398637,0
2005-11-15,27.5,27.5,27.08,27.15,452177,0
2005-11-16,27.11,27.69,26.86,27.16,588891,0
2005-11-17,27.26,28.49,27.06,28.11,748906,0
2005-11-18,28.29,28.29,27.66,27.8,528540,0
2005-11-21,28.01,28.72,27.83,28.56,386317,0
2005-11-22,28.59,29.1,28.46,28.87,657136,0
2005-11-23,28.83,29.37,28.83,29.02,836870,0
2005-11-25,29.19,29.44,28.86,28.99,154620,0
2005-11-28,28.85,29.27,28.62,28.76,384027,0
2005-11-29,28.87,29.09,28.51,28.56,331253,0
2005-11-30,28.5,28.72,28.13,28.33,306580,0
2005-12-01,28.47,29.2,28.47,29.09,496479,0
2005-12-02,29.06,29.2,28.79,28.88,225978,0
2005-12-05,28.88,29.06,28.05,28.44,338341,0
2005-12-06,28.52,28.52,27.8,28.01,705942,0
2005-12-07,27.96,28.24,27.6,27.7,486717,0
2005-12-08,27.59,27.6,26.97,27.1,1271759,0
2005-12-09,27.21,28.22,26.99,27.82,602116,0
2005-12-12,27.98,28.22,27.55,27.91,234978,0
2005-12-13,28.01,29.1,27.48,27.76,1093001,0
2005-12-14,27.96,27.96,27.4,27.5,623999,0
2005-12-15,27.5,28.05,27.11,27.97,978069,0
2005-12-16,28.05,28.09,27.49,27.57,353250,0
2005-12-19,27.62,27.62,26.7,26.99,907917,0
2005-12-20,27.17,27.39,26.76,26.87,435901,0
2005-12-21,26.9,27.42,26.7,27.16,528675,0
2005-12-22,27.05,27.32,26.75,26.9,402423,0
2005-12-23,26.91,27.05,26.77,26.88,523095,0
2005-12-27,27.08,27.7,27.08,27.18,376282,0
2005-12-28,27.2,27.5,27.15,27.31,167508,0
2005-12-29,27.44,27.71,27.21,27.6,242891,0
2005-12-30,27.51,27.75,27.2,27.28,305510,0
2006-01-03,27.48,27.48,26.99,27.45,583321,0
2006-01-04,27.5,27.89,27.46,27.81,483154,0
2006-01-05,27.89,28.04,27.68,27.95,456879,0
2006-01-06,28.3,28.39,28,28.12,449353,0
2006-01-09,28.3,28.45,28.12,28.21,276087,0
2006-01-10,28.18,29.21,28.05,29.04,1120367,0
2006-01-11,29.5,30.18,29.34,30.01,924631,0
2006-01-12,30.15,30.42,29.98,30.09,504663,0
2006-01-13,30.04,30.39,29.89,30.02,276864,0
2006-01-17,30.36,31.54,30.15,30.93,1321219,0
2006-01-18,30.68,31.17,30.63,31.02,402371,0
2006-01-19,30.89,31.45,30.89,31.01,757718,0
2006-01-20,31.19,31.26,30.45,30.7,688660,0
2006-01-23,30.85,30.94,30.35,30.4,389812,0
2006-01-24,30.11,31.77,30.1,31.54,1039463,0
2006-01-25,31.75,32.38,31.3,31.4,1140086,0
2006-01-26,31.43,32.2,31.33,32.18,433451,0
2006-01-27,32.2,33.03,31.84,32.03,729139,0
2006-01-30,32.12,32.38,31.99,32.16,516079,0
2006-01-31,32,32.15,31.42,32.05,663480,0
2006-02-01,31.88,32.52,31.84,32.02,673306,0
2006-02-02,31.87,32.36,31.87,31.92,464044,0
2006-02-03,31.85,32.11,31.66,32.04,726093,0
2006-02-06,32.04,32.35,31.85,32.18,564441,0
2006-02-07,32.08,32.25,31.49,31.58,404954,0
2006-02-08,31.77,31.82,30.97,31.21,398787,0
2006-02-09,31.39,32.44,31.38,32.44,1272199,0
2006-02-10,33.2,33.61,32.5,32.86,1084838,0
2006-02-13,32.9,33.2,32.51,32.7,437936,0
2006-02-14,32.82,32.92,32.43,32.6,452079,0
2006-02-15,32.51,33.17,32.25,33.06,271860,0
2006-02-16,33.21,33.24,32.81,32.95,298029,0
2006-02-17,33.04,33.09,32.42,32.82,402799,0
2006-02-21,32.69,32.87,32.16,32.23,425093,0
2006-02-22,32.32,32.36,31.61,31.91,451383,0
2006-02-23,31.84,31.98,31.35,31.41,420444,0
2006-02-24,31.35,31.74,31.33,31.56,315371,0
2006-02-27,31.57,31.57,30.41,31,968472,0
2006-02-28,30.84,31.15,30.5,30.58,580385,0
2006-03-01,30.25,33.12,29.95,32.63,1740853,0
2006-03-02,32.93,32.93,31.81,32,897411,0
2006-03-03,31.74,32.03,31.15,31.38,1287818,0
2006-03-06,31.48,32.12,31.28,31.5,644518,0
2006-03-07,31.51,31.6,30.56,31.52,832981,0
2006-03-08,31.32,31.45,31,31.3,224363,0
2006-03-09,31.5,31.92,31.2,31.44,223645,0
2006-03-10,31.94,33.2,31.91,32.98,1684300,0
2006-03-13,32.95,33.35,32.69,33.05,559168,0
2006-03-14,32.93,33.05,32.53,33.01,311212,0
2006-03-15,33.15,33.75,33,33.27,655910,0
2006-03-16,33.59,33.59,33.28,33.44,580170,0
2006-03-17,33.85,34.05,33.6,33.85,568501,0
2006-03-20,33.8,34.05,33.67,33.85,371989,0
2006-03-21,33.75,33.85,33.4,33.58,379167,0
2006-03-22,33.76,34.02,33.49,33.99,444081,0
2006-03-23,34.05,34.34,33.85,34.24,496193,0
2006-03-24,34.35,34.91,34.1,34.21,478904,0
2006-03-27,34.1,35.1,34.1,34.5,1037629,0
2006-03-28,34.75,34.96,34.06,34.62,549993,0
2006-03-29,34.77,35.04,34.6,34.87,330711,0
2006-03-30,35.08,35.46,34.6,34.82,996000,0
2006-03-31,35.05,35.23,34.61,35.13,589108,0
2006-04-03,35.44,35.46,34.71,35.05,531714,0
2006-04-04,35.17,35.17,34.57,34.85,264424,0
2006-04-05,34.75,35.02,34.51,34.82,224388,0
2006-04-06,34.82,35.15,34.58,35.1,375146,0
2006-04-07,35.3,35.67,35.17,35.59,557793,0
2006-04-10,35.68,35.68,35.11,35.39,336984,0
2006-04-11,35.42,35.5,35.11,35.33,473318,0
2006-04-12,35.23,35.25,34.91,35.12,409605,0
2006-04-13,36.84,37.4,36.1,37.21,2912084,0
2006-04-17,37.27,37.35,37.1,37.2,692247,0
2006-04-18,37.25,37.37,36.85,37.25,1008873,0
2006-04-19,36.85,38.22,36.71,37.84,10371801,0
2006-04-20,37.88,39.06,37.65,38.6,1881283,0
2006-04-21,39.39,39.4,37.85,38.34,2022862,0
2006-04-24,38.1,38.37,37.92,37.99,784288,0
2006-04-25,38.27,39.25,37.9,38.99,1250190,0
2006-04-26,39.2,39.25,38.68,38.69,523437,0
2006-04-27,38.74,38.86,38,38.4,353276,0
2006-04-28,38.5,38.79,37.95,38.09,589347,0
2006-05-01,38.12,39.66,38,38.83,1004617,0
2006-05-02,39.01,39.01,38.37,38.54,777475,0
2006-05-03,38.33,38.71,38.24,38.5,738272,0
2006-05-04,38.1,40.14,37.6,39.88,1945953,0
2006-05-05,40.24,40.59,40.17,40.2,831166,0
2006-05-08,40.2,40.23,39.78,39.97,548120,0
2006-05-09,39.82,40.42,39.81,40.36,481520,0
2006-05-10,40.26,40.63,40.02,40.41,537870,0
2006-05-11,40.34,40.34,39.61,40.15,907361,0
2006-05-12,40.12,40.25,39.01,39.25,878103,0
2006-05-15,39.08,39.08,38.04,38.38,995744,0
2006-05-16,38.54,38.94,38.27,38.32,749328,0
2006-05-17,38.13,38.78,38.13,38.36,553578,0
2006-05-18,38.55,38.69,38.05,38.13,538320,0
2006-05-19,38.49,39,37.66,38.28,601390,0
2006-05-22,37.77,38.11,36.55,37.62,1531607,0
2006-05-23,37.78,38,37.37,37.41,643669,0
2006-05-24,37.3,38.05,37.3,37.7,695121,0
2006-05-25,38,38.28,37.9,38.24,314876,0
2006-05-26,38.34,38.76,38.13,38.75,327861,0
2006-05-30,38.76,38.86,37.65,37.82,815734,0
2006-05-31,37.85,38.21,37.84,38.13,1046655,0
2006-06-01,38,38.24,37.59,38.17,781654,0
2006-06-02,38.2,38.34,37.81,38.01,486844,0
2006-06-05,37.99,38,36.83,36.9,593627,0
2006-06-06,36.97,37.15,36.23,36.78,715085,0
2006-06-07,36.7,37.32,36.49,36.65,945413,0
2006-06-08,36.3,36.45,34.25,35.46,1933410,0
2006-06-09,35.59,35.7,33.97,34.4,1190781,0
2006-06-12,34.3,34.62,33.32,33.36,890450,0
2006-06-13,33.28,33.55,32.5,32.86,1264028,0
2006-06-14,32.79,33.27,32.34,33.2,2257535,0
2006-06-15,33.5,34.67,33.5,34.62,1128154,0
2006-06-16,34.62,34.81,34.14,34.53,1151508,0
2006-06-19,34.5,34.96,34.06,34.36,931276,0
2006-06-20,34.2,34.98,34.14,34.55,984603,0
2006-06-21,34.49,34.77,34.18,34.23,782324,0
2006-06-22,34.23,34.23,33.52,34.08,652192,0
2006-06-23,33.82,34.84,33.78,34.41,622998,0
2006-06-26,34.37,34.72,34,34.36,344924,0
2006-06-27,34.23,34.38,33.62,34.04,619131,0
2006-06-28,34.31,34.48,33.63,34.17,801348,0
2006-06-29,34.47,35.42,34.23,35.42,659523,0
2006-06-30,35.5,36.09,35.41,35.62,755686,0
2006-07-03,36.04,36.13,35.51,35.9,222776,0
2006-07-05,36.26,36.65,35.22,35.79,675408,0
2006-07-06,35.69,35.96,35.5,35.77,298766,0
2006-07-07,35.82,36.25,35.38,35.59,576305,0
2006-07-10,35.6,35.86,35.05,35.19,253014,0
2006-07-11,35.01,35.46,34.23,35.18,875253,0
2006-07-12,35.28,36.24,34.74,34.79,641022,0
2006-07-13,34.68,34.68,34.05,34.44,450020,0
2006-07-14,34.75,34.8,33.69,33.92,449225,0
2006-07-17,33.73,34.53,33.42,33.83,291446,0
2006-07-18,33.92,34.33,33.44,33.83,364978,0
2006-07-19,33.97,34.95,33.77,34.9,577501,0
2006-07-20,34.78,35.34,34.45,34.75,719820,0
2006-07-21,34.63,34.85,33.84,34.42,703517,0
2006-07-24,34.49,35.16,34.49,35.01,452076,0
2006-07-25,35.01,35.29,34.38,34.93,446857,0
2006-07-26,34.78,34.85,34.24,34.65,604426,0
2006-07-27,34.9,34.92,33.95,34.15,471420,0
2006-07-28,34.24,34.54,34.06,34.27,393035,0
2006-07-31,34.08,34.12,33.7,33.97,470256,0
2006-08-01,34.12,34.2,33.28,33.76,746995,0
2006-08-02,33.71,34.34,32.37,32.77,1513033,0
2006-08-03,30,31.23,28.63,30.27,6806236,0
2006-08-04,30.42,30.85,29.26,29.3,2495579,0
2006-08-07,29.3,29.72,29,29.39,1410280,0
2006-08-08,29.59,29.8,29.11,29.28,632311,0
2006-08-09,29.62,29.73,28.81,28.85,486146,0
2006-08-10,28.9,29.32,28.82,29,837174,0
2006-08-11,28.88,29.87,28.88,29.75,935153,0
2006-08-14,30,30.13,29.55,29.7,749722,0
2006-08-15,30.13,30.14,29.27,29.7,781430,0
2006-08-16,29.7,29.74,29.31,29.4,1200155,0
2006-08-17,29.42,29.98,29.21,29.67,2130860,0
2006-08-18,29.62,29.9,28.96,29.44,849468,0
2006-08-21,29.17,29.52,28.85,29.24,508516,0
2006-08-22,29.19,29.48,29,29.2,699020,0
2006-08-23,29.07,29.31,28.25,28.8,704573,0
2006-08-24,28.96,28.97,28.3,28.74,547978,0
2006-08-25,28.59,28.63,28.08,28.39,794615,0
2006-08-28,28.26,28.84,28.24,28.81,747377,0
2006-08-29,28.98,29.12,28.52,28.96,930319,0
2006-08-30,28.87,29.41,28.76,29.31,621276,0
2006-08-31,29.25,29.69,29.04,29.07,673359,0
2006-09-01,29.2,29.56,28.99,29.47,626528,0
2006-09-05,29.56,29.67,29.08,29.17,473355,0
2006-09-06,29.09,29.14,28.62,28.67,727322,0
2006-09-07,28.52,28.58,28.15,28.17,591129,0
2006-09-08,28.18,28.31,27.85,28.03,872976,0
2006-09-11,27.25,27.96,26.91,27.82,1765006,0
2006-09-12,27.83,29.05,27.74,29.04,1397022,0
2006-09-13,29.16,29.48,29.14,29.15,894066,0
2006-09-14,29.28,29.38,28.75,29.26,435764,0
2006-09-15,29.35,29.98,29.3,29.93,1310981,0
2006-09-18,29.77,30.4,29.77,30.25,922978,0
2006-09-19,30.28,30.66,30.07,30.64,916145,0
2006-09-20,30.6,31.07,30.45,31.06,721005,0
2006-09-21,31.1,31.29,30.76,31.01,626108,0
2006-09-22,30.95,30.95,30.17,30.48,498070,0
2006-09-25,30.48,31.02,30.16,30.97,539459,0
2006-09-26,31.04,31.34,30.73,31.21,753072,0
2006-09-27,31.24,31.54,31.08,31.31,568604,0
2006-09-28,31.27,31.5,31.26,31.39,464454,0
2006-09-29,31.51,31.95,31.34,31.8,906009,0
2006-10-02,31.69,32,30.5,30.72,1417919,0
2006-10-03,30.78,31.55,30.78,31.19,1170450,0
2006-10-04,31.04,31.93,31,31.77,762021,0
2006-10-05,31.66,32.04,31.48,31.93,593947,0
2006-10-06,31.94,32.03,31.49,31.98,507211,0
2006-10-09,31.82,32.17,31.62,31.81,497219,0
2006-10-10,31.74,31.98,31.25,31.8,829531,0
2006-10-11,31.85,31.85,31.25,31.57,553012,0
2006-10-12,31.51,31.85,31.09,31.47,775448,0
2006-10-13,31.35,31.43,30.74,30.87,936014,0
2006-10-16,30.75,31.09,30.58,30.77,636628,0
2006-10-17,30.59,30.71,30.08,30.19,708112,0
2006-10-18,30.25,30.29,29.97,30.19,901432,0
2006-10-19,30.14,30.59,30.01,30.28,533700,0
2006-10-20,30.37,30.37,28.84,28.86,2780494,0
2006-10-23,29.05,29.23,28.65,28.94,1490508,0
2006-10-24,28.99,29.09,28.55,28.73,874639,0
2006-10-25,28.79,28.96,28.05,28.34,1686794,0
2006-10-26,28.43,28.43,26.95,27.4,2995088,0
2006-10-27,27.22,29,27.22,28.4,2169046,0
2006-10-30,28.29,28.66,28.18,28.52,710569,0
2006-10-31,28.42,28.54,27.84,28.03,905361,0
2006-11-01,27.95,28.63,27.95,28.31,1716941,0
2006-11-02,28.23,28.68,27.87,27.87,1449138,0
2006-11-03,27.2,27.72,26.4,27.09,4527513,0
2006-11-06,27.11,27.88,27.09,27.64,1792561,0
2006-11-07,27.61,27.65,27.25,27.53,2143308,0
2006-11-08,27.32,28.25,27.25,28,1337755,0
2006-11-09,28.1,28.11,27.49,27.69,709390,0
2006-11-10,27.61,28.06,27.48,27.89,990198,0
2006-11-13,27.95,28.29,27.8,28.22,767608,0
2006-11-14,28.2,29.04,28.2,29.02,982984,0
2006-11-15,28.97,29.38,28.81,29.14,949612,0
2006-11-16,29.03,29.4,28.86,29.38,751907,0
2006-11-17,29.17,29.36,28.92,29.32,681026,0
2006-11-20,29.19,29.4,29.1,29.24,891490,0
2006-11-21,29.2,29.3,29.04,29.29,922918,0
2006-11-22,29.38,29.59,29.19,29.58,346047,0
2006-11-24,29.48,29.58,29.27,29.53,133108,0
2006-11-27,29.44,29.44,28.91,29,1180947,0
2006-11-28,29.01,29.14,28.48,28.82,1435275,0
2006-11-29,28.77,29.4,28.74,29.07,1117531,0
2006-11-30,29.06,29.3,28.83,29.05,863839,0
2006-12-01,29.01,29.61,29.01,29.46,1185092,0
2006-12-04,29.51,30.32,29.5,30.21,1357290,0
2006-12-05,30.35,31.67,30.22,31.49,2302036,0
2006-12-06,31.59,32.5,31.25,32.03,2200998,0
2006-12-07,31.94,32.43,31.47,32.34,2116634,0
2006-12-08,32.33,32.55,32.05,32.21,1615426,0
2006-12-11,32.27,32.32,32,32.18,1127504,0
2006-12-12,32.04,32.14,31.47,31.77,1178631,0
2006-12-13,31.89,31.9,31,31.18,1720959,0
2006-12-14,31.1,31.64,31,31.36,1171341,0
2006-12-15,31.33,31.83,31.28,31.43,1026967,0
2006-12-18,31.37,31.76,31.36,31.51,1166265,0
2006-12-19,31.36,31.46,30.89,31.1,1067814,0
2006-12-20,31.01,31.33,30.52,30.79,973991,0
2006-12-21,30.65,30.92,30.18,30.33,778106,0
2006-12-22,30.31,30.43,29.91,30.13,668782,0
2006-12-26,30.21,30.57,30.04,30.18,614678,0
2006-12-27,30.31,30.88,30.27,30.75,604094,0
2006-12-28,30.75,30.9,30.25,30.33,739668,0
2006-12-29,30.43,30.72,30.17,30.23,492250,0
2007-01-03,30.33,30.94,30.17,30.79,1512500,0
2007-01-04,30.6,30.6,29.96,30.29,1193718,0
2007-01-05,30.39,30.39,29.51,29.66,978997,0
2007-01-08,29.73,29.73,29.01,29.49,2087234,0
2007-01-09,29.42,29.5,28.88,29,1320243,0
2007-01-10,28.98,29.25,28.61,29.12,1757071,0
2007-01-11,29.17,29.59,28.95,29.56,1261058,0
2007-01-12,29.61,29.65,29.15,29.42,992836,0
2007-01-16,29.42,29.66,29.39,29.53,762577,0
2007-01-17,29.59,30.2,29.54,30.14,1225595,0
2007-01-18,29.99,30.27,29.96,30.13,1025796,0
2007-01-19,30.07,30.79,29.81,30.57,1153864,0
2007-01-22,30.7,30.75,30,30.31,958558,0
2007-01-23,30.23,30.28,29.99,30.05,501928,0
2007-01-24,30.14,30.59,29.99,30.51,572967,0
2007-01-25,30.41,30.45,29.71,29.94,603506,0
2007-01-26,29.9,30.25,29.47,30.06,855514,0
2007-01-29,30.01,30.19,29.99,30.07,884813,0
2007-01-30,30.08,30.96,30,30.93,1842554,0
2007-01-31,30.97,31.29,30.35,31.04,4831924,0
2007-02-01,31.16,31.59,30.8,31.41,1429897,0
2007-02-02,31.41,31.56,30.96,31.04,1078869,0
2007-02-05,31.06,31.09,30.4,30.69,695954,0
2007-02-06,30.67,30.67,30.24,30.42,609049,0
2007-02-07,30.25,30.65,29.89,30.53,988861,0
2007-02-08,30.46,30.53,29.97,30.01,738377,0
2007-02-09,29.97,30.29,29.97,30.17,1330562,0
2007-02-12,30.28,30.4,30.09,30.33,1253638,0
2007-02-13,30.55,31.3,30.5,30.98,5120046,0
2007-02-14,31.33,31.57,31.04,31.46,1038838,0
2007-02-15,32.01,34.85,32.01,34.5,4650105,0
2007-02-16,34.46,34.64,33.81,34.14,1830080,0
2007-02-20,34.17,34.63,34.04,34.6,1183869,0
2007-02-21,34.46,34.63,34.05,34.33,789982,0
2007-02-22,34.47,34.56,34.14,34.54,1484219,0
2007-02-23,34.37,34.6,34.28,34.32,1620513,0
2007-02-26,34.39,34.39,33.49,33.7,1455949,0
2007-02-27,33.44,33.44,32.52,32.81,1617840,0
2007-02-28,33.04,33.19,32.35,32.7,1596910,0
2007-03-01,32.13,32.98,31.63,32.68,2277710,0
2007-03-02,33.22,34.34,32.9,33.27,3519346,0
2007-03-05,33.03,33.44,31.7,31.72,2462170,0
2007-03-06,31.97,32.55,31.7,32.36,1431507,0
2007-03-07,32.21,32.29,31.6,31.69,1421390,0
2007-03-08,31.72,32.18,31.42,31.65,1792740,0
2007-03-09,31.9,32.29,31.53,32.07,882128,0
2007-03-12,32.07,32.44,31.8,32.2,811614,0
2007-03-13,32.28,32.28,31.15,31.24,848928,0
2007-03-14,31.32,31.32,30.5,30.85,1144425,0
2007-03-15,30.98,31.37,30.98,31.17,519750,0
2007-03-16,31.23,31.37,30.86,31.09,535180,0
2007-03-19,31.33,31.61,30.98,31.49,627903,0
2007-03-20,31.45,31.55,30.97,31.03,699682,0
2007-03-21,31.12,32.05,30.96,31.96,856856,0
2007-03-22,31.98,32.43,31.9,32.13,970449,0
2007-03-23,32.03,32.28,31.76,31.92,566099,0
2007-03-26,31.99,32.04,31.49,31.6,663304,0
2007-03-27,31.49,31.89,31.35,31.86,723109,0
2007-03-28,31.75,31.81,31.43,31.6,939714,0
2007-03-29,31.74,31.94,31.5,31.81,734973,0
2007-03-30,32.01,32.9,31.9,32.83,1678354,0
2007-04-02,32.65,32.73,32.17,32.41,880320,0
2007-04-03,32.55,32.88,32.2,32.28,885444,0
2007-04-04,32.3,32.44,31.92,32.01,1001518,0
2007-04-05,32.05,32.5,32.03,32.28,720375,0
2007-04-09,32.42,32.5,31.94,32.19,1015812,0
2007-04-10,32.29,32.35,31.46,31.66,824538,0
2007-04-11,31.75,31.84,30.96,31.24,1702518,0
2007-04-12,31.18,31.34,30.49,31.24,1891168,0
2007-04-13,31.08,31.38,30.88,31.17,1196275,0
2007-04-16,31.3,31.73,31.27,31.68,740146,0
2007-04-17,31.65,31.65,31.31,31.51,884128,0
2007-04-18,31.61,31.97,31.43,31.7,1809141,0
2007-04-19,31.49,31.91,31.25,31.66,1286391,0
2007-04-20,31.8,32.72,31.8,32.66,1413774,0
2007-04-23,32.54,32.79,32.25,32.66,1050834,0
2007-04-24,32.77,32.82,32.07,32.71,975083,0
2007-04-25,32.72,33.01,32.34,33,1499174,0
2007-04-26,33,34.11,32.64,33.85,1777212,0
2007-04-27,33.81,34.53,33.33,33.76,2062471,0
2007-04-30,33.79,33.86,33.13,33.29,2164117,0
2007-05-01,34.62,34.95,33.75,33.96,3056045,0
2007-05-02,34.37,35.59,34.06,35.37,2701711,0
2007-05-03,35.37,35.85,35,35.73,2951627,0
2007-05-04,37.14,37.95,36.69,37.58,4104523,0
2007-05-07,37.38,37.55,36.44,36.56,1398792,0
2007-05-08,36.5,36.5,36.08,36.39,1324584,0
2007-05-09,36.15,37.23,36.12,37.16,977759,0
2007-05-10,37.07,37.26,36.43,36.49,808145,0
2007-05-11,36.72,36.98,36.35,36.83,524392,0
2007-05-14,36.77,37,36.32,36.71,543809,0
2007-05-15,36.71,36.82,36.27,36.28,889724,0
2007-05-16,36.33,36.35,35.85,36.31,771343,0
2007-05-17,36.23,36.71,36.06,36.52,507889,0
2007-05-18,36.57,37.04,36.1,36.87,562940,0
2007-05-21,36.86,37.9,36.62,37.02,730900,0
2007-05-22,36.92,37.65,36.92,37.41,728973,0
2007-05-23,37.37,38.13,37.22,37.29,1393818,0
2007-05-24,37.35,37.42,36.43,36.59,675148,0
2007-05-25,36.69,36.89,36.12,36.33,684405,0
2007-05-29,36.16,36.5,36.01,36.37,769726,0
2007-05-30,36.07,36.95,36.07,36.89,635847,0
2007-05-31,36.9,37.42,36.65,37.34,940318,0
2007-06-01,37.39,37.67,36.79,37.18,806012,0
2007-06-04,37.11,37.33,36.6,37.18,877366,0
2007-06-05,37.08,37.18,36.6,37.13,948357,0
2007-06-06,36.91,37,36.2,36.38,851510,0
2007-06-07,36.33,36.52,35.18,35.22,995053,0
2007-06-08,35.17,35.73,35.11,35.6,909550,0
2007-06-11,35.49,35.81,35.34,35.54,804504,0
2007-06-12,35.45,35.6,35.07,35.16,540495,0
2007-06-13,35.19,35.45,34.95,35.35,703045,0
2007-06-14,35.19,36.58,35.11,36.21,919247,0
2007-06-15,36.45,36.84,35.91,36.07,793775,0
2007-06-18,36.22,36.22,35.62,35.85,511851,0
2007-06-19,35.97,36.37,35.55,36.04,516652,0
2007-06-20,36.04,36.04,34.96,35.11,1225613,0
2007-06-21,35.1,35.27,34.74,35.04,748528,0
2007-06-22,34.81,35.1,34.22,34.25,1117487,0
2007-06-25,34.25,35.04,34.1,34.6,814738,0
2007-06-26,34.69,35.05,34.27,34.36,791738,0
2007-06-27,34.31,34.5,33.86,34.17,1039507,0
2007-06-28,34.17,34.78,34.17,34.5,537863,0
2007-06-29,34.55,35,34.18,34.95,1079604,0
2007-07-02,35.05,35.38,34.83,35.3,1046965,0
2007-07-03,35.39,35.54,35.24,35.49,397118,0
2007-07-05,35.46,35.47,35,35.17,1050206,0
2007-07-06,35.22,35.36,34.96,35.25,847708,0
2007-07-09,35.44,35.86,35.29,35.73,821590,0
2007-07-10,35.7,35.7,35.07,35.21,954136,0
2007-07-11,35.14,35.14,34.25,34.72,1647666,0
2007-07-12,34.85,35.75,34.61,35.72,1463133,0
2007-07-13,35.61,36.28,35.61,35.91,1400482,0
2007-07-16,35.86,36.16,35.53,35.67,745318,0
2007-07-17,35.66,36.08,35.3,35.31,1173941,0
2007-07-18,35.2,36.86,35.07,36.78,1927165,0
2007-07-19,36.91,38,36.91,37.58,2791773,0
2007-07-20,37.82,38.2,36.12,36.8,1694638,0
2007-07-23,36.99,37.12,36.51,36.75,646087,0
2007-07-24,36.45,36.56,35.57,35.72,979020,0
2007-07-25,36.01,36.99,35.89,36.76,1191675,0
2007-07-26,36.47,37.37,35.56,36.07,1476571,0
2007-07-27,35.99,36.61,35.92,36.01,1294253,0
2007-07-30,35.94,36,35.02,35.23,1923521,0
2007-07-31,35.31,35.55,34.26,34.31,1594755,0
2007-08-01,34.18,34.69,33.26,33.56,2150845,0
2007-08-02,33.55,33.7,32.7,33.25,2123439,0
2007-08-03,34.7,36.45,34.14,34.46,3713745,0
2007-08-06,34.63,35.7,34.29,35.27,1790868,0
2007-08-07,35.18,36.71,34.84,36.59,1839060,0
2007-08-08,36.87,38.49,36.87,38.2,3161540,0
2007-08-09,38.2,39.46,37.16,37.8,5029997,0
2007-08-10,37.57,38.03,35.12,35.77,2516389,0
2007-08-13,36.18,36.2,34.82,35.78,1261697,0
2007-08-14,35.51,35.9,35.03,35.45,504524,0
2007-08-15,35.12,35.91,34.1,34.24,975467,0
2007-08-16,33.9,34.37,31.68,32.76,3422786,0
2007-08-17,33.82,33.96,32.23,32.73,1990680,0
2007-08-20,32.88,33.55,32.65,33.2,769095,0
2007-08-21,33.07,33.56,32.81,33.09,1441030,0
2007-08-22,33.45,33.99,33.24,33.96,981705,0
2007-08-23,33.99,33.99,33.12,33.25,1378446,0
2007-08-24,33.1,33.38,32.78,33.31,1124789,0
2007-08-27,33.2,33.42,32.67,32.9,414183,0
2007-08-28,32.66,33.25,32.49,32.62,454473,0
2007-08-29,33.5,34.69,33.09,34.64,1519242,0
2007-08-30,34.16,34.82,33.75,34.3,652968,0
2007-08-31,34.71,34.98,34.25,34.89,544394,0
2007-09-04,34.85,35.63,34.43,35.35,734770,0
2007-09-05,34.97,35.57,34.96,35.5,541960,0
2007-09-06,35.45,35.71,35.3,35.68,397921,0
2007-09-07,35.22,35.45,34.76,34.9,476161,0
2007-09-10,35.12,35.32,34.42,34.64,427906,0
2007-09-11,34.82,35.21,34.54,35.21,1959089,0
2007-09-12,35.1,35.63,35.1,35.25,370409,0
2007-09-13,35.5,35.55,35,35.21,300006,0
2007-09-14,34.99,35.4,34.9,35.33,274508,0
2007-09-17,35.23,35.44,34.81,34.87,263384,0
2007-09-18,34.97,35.85,34.81,35.82,521783,0
2007-09-19,35.86,36,35.45,35.58,564242,0
2007-09-20,35.53,36.09,35.47,35.75,667862,0
2007-09-21,36.05,36.46,35.89,36.31,801125,0
2007-09-24,36.22,36.93,36.11,36.56,1113813,0
2007-09-25,36.45,37.84,36.25,37.57,688675,0
2007-09-26,37.83,38.12,37.63,37.84,500345,0
2007-09-27,38.05,38.14,37.43,37.72,264211,0
2007-09-28,37.79,38.1,37.38,37.6,2656107,0
2007-10-01,37.6,38.97,37.6,38.66,1184860,0
2007-10-02,38.7,38.7,38.24,38.43,607630,0
2007-10-03,38.3,38.58,37.78,37.87,608839,0
2007-10-04,38.01,38.06,37.23,37.72,996055,0
2007-10-05,37.89,38.21,37.62,38.06,1507201,0
2007-10-08,37.93,38.37,37.85,38.2,326796,0
2007-10-09,38.25,39.22,38.25,38.79,1057606,0
2007-10-10,38.65,38.96,38.5,38.82,424791,0
2007-10-11,38.99,39.33,38.18,38.55,502381,0
2007-10-12,38.44,40.31,38.41,39.92,2031305,0
2007-10-15,40.09,40.7,38.67,39.15,1288512,0
2007-10-16,39.01,39.34,38.43,38.54,948687,0
2007-10-17,38.54,38.99,37.81,38.24,1022527,0
2007-10-18,38.17,38.34,37.55,38.3,557242,0
2007-10-19,38.3,39.07,38.13,38.3,590411,0
2007-10-22,37.92,39.05,37.46,37.53,997395,0
2007-10-23,37.33,37.56,36.07,37.16,2128071,0
2007-10-24,37.05,37.88,36.42,37.85,1357551,0
2007-10-25,37.82,38.26,37.32,37.94,883488,0
2007-10-26,38,38.2,36.54,36.79,996467,0
2007-10-29,36.87,37.14,36.23,36.58,1101217,0
2007-10-30,36.43,36.85,36.24,36.53,746498,0
2007-10-31,36.62,36.62,35.33,36.15,1545049,0
2007-11-01,36.11,36.54,35.1,35.69,1200344,0
2007-11-02,34.18,36.24,33.57,34.01,3758300,0
2007-11-05,33.58,34.72,33.11,33.93,1575615,0
2007-11-06,34,34.82,33.75,34.74,1508016,0
2007-11-07,34.05,34.32,33.21,33.26,1265414,0
2007-11-08,33.32,33.7,32.37,32.92,985770,0
2007-11-09,32.51,32.8,31.98,32.26,1029332,0
2007-11-12,32.29,32.75,31.9,32.02,695296,0
2007-11-13,32.24,32.66,31.76,32.66,930665,0
2007-11-14,32.39,32.95,32.18,32.18,612500,0
2007-11-15,31.94,32.38,31.17,31.36,975642,0
2007-11-16,31.51,31.61,30.8,31.19,1297640,0
2007-11-19,31.1,31.73,31.01,31.17,901371,0
2007-11-20,31.5,31.5,30.46,30.84,905984,0
2007-11-21,30.45,31.52,30.23,31.12,696581,0
2007-11-23,31.04,31.22,30.76,31.07,196523,0
2007-11-26,31.12,32.35,31.12,32.01,1257899,0
2007-11-27,32.09,32.26,31.37,31.73,924866,0
2007-11-28,32.04,32.52,31.62,32.5,558927,0
2007-11-29,32.43,32.99,32.17,32.5,1185536,0
2007-11-30,32.77,33.13,32.04,32.39,958061,0
2007-12-03,32.32,32.68,31.8,31.9,670709,0
2007-12-04,32.01,32.15,31.62,31.77,678918,0
2007-12-05,32.03,32.63,31.93,32.11,1231453,0
2007-12-06,32.13,32.9,31.99,32.83,1032888,0
2007-12-07,33.02,34.61,33,34.3,1899628,0
2007-12-10,34.02,34.61,33.92,34.08,766928,0
2007-12-11,34.23,34.72,33.67,33.71,1189334,0
2007-12-12,34.41,34.99,33.12,33.61,1170872,0
2007-12-13,33.5,33.6,32.72,33.15,997907,0
2007-12-14,32.96,33.19,32.41,32.56,561150,0
2007-12-17,32.43,32.74,31.75,31.84,670967,0
2007-12-18,32.07,32.34,31.52,32.24,929711,0
2007-12-19,32.1,32.73,32.1,32.4,1207586,0
2007-12-20,32.53,33.14,32.25,33.05,816815,0
2007-12-21,34,34.36,33.4,34.03,1370865,0
2007-12-24,34.11,34.4,33.66,34.25,163609,0
2007-12-26,34.05,34.43,33.67,33.98,295589,0
2007-12-27,34.05,34.14,33.39,33.52,315171,0
2007-12-28,33.66,34.06,33.18,33.25,472095,0
2007-12-31,33.27,33.85,33,33.25,704546,0
2008-01-02,33.18,33.69,32.77,32.85,1107890,0
2008-01-03,32.84,33.09,32.44,32.55,590508,0
2008-01-04,32.21,32.28,31.48,31.53,851727,0
2008-01-07,31.61,32.16,31.05,31.46,806125,0
2008-01-08,31.4,31.72,30.28,30.36,953193,0
2008-01-09,30.3,30.42,29.26,30.04,1573594,0
2008-01-10,29.76,31,29.51,30.65,1831081,0
2008-01-11,30.6,30.75,29.95,30.19,1323738,0
2008-01-14,30.46,31.03,30.28,30.56,969609,0
2008-01-15,30.35,30.42,28.15,28.15,1693111,0
2008-01-16,20.65,20.91,15.87,19.45,26540820,0
2008-01-17,19,19.25,18.2,18.26,4346921,0
2008-01-18,18.28,18.65,17.72,17.91,2555385,0
2008-01-22,17.21,17.99,17,17.27,3538508,0
2008-01-23,17.05,18.78,17.03,18.61,2496284,0
2008-01-24,18.6,19.55,18.38,19.4,2870514,0
2008-01-25,19.49,19.6,19.21,19.25,1898107,0
2008-01-28,19.16,20.01,19.14,20.01,1398209,0
2008-01-29,20.11,20.72,20.11,20.61,1562470,0
2008-01-30,20.93,22.5,20.85,22.24,4177447,0
2008-01-31,21.87,24.24,21.61,23.8,3553916,0
2008-02-01,23.94,24.9,23.4,23.93,2443504,0
2008-02-04,21.68,23.47,21.68,22.91,2307440,0
2008-02-05,23.03,23.29,22.05,22.05,1311496,0
2008-02-06,22.5,23.27,22.06,22.14,2141077,0
2008-02-07,22.05,22.97,22.05,22.51,1288711,0
2008-02-08,22.41,23.45,22.33,22.85,1046059,0
2008-02-11,22.92,23.25,22.61,23.07,1114642,0
2008-02-12,23.14,24.08,23.02,23.33,1181035,0
2008-02-13,23.48,23.62,23.12,23.45,675187,0
2008-02-14,23.53,23.59,22.29,22.38,994046,0
2008-02-15,22.25,22.28,21.53,21.99,940577,0
2008-02-19,22.26,22.31,21.51,21.64,1055764,0
2008-02-20,21.53,21.94,21.48,21.94,923827,0
2008-02-21,21.99,22.1,21.32,21.49,715805,0
2008-02-22,21.6,21.6,20.89,21,1187161,0
2008-02-25,21.14,21.55,20.99,21.41,2563977,0
2008-02-26,21.29,21.55,21.01,21.07,1481063,0
2008-02-27,20.98,21.28,20.35,20.49,2070243,0
2008-02-28,20.35,20.67,19.41,19.64,2544199,0
2008-02-29,20.5,21.56,20.16,20.67,4600365,0
2008-03-03,20.56,20.66,19.28,19.4,2434564,0
2008-03-04,19.32,19.79,18.56,18.74,2288180,0
2008-03-05,18.76,19.11,18.51,18.98,1617332,0
2008-03-06,18.84,19.02,17.81,17.84,1419489,0
2008-03-07,17.7,18.11,17.65,17.85,1537162,0
2008-03-10,17.84,18.01,17.28,17.3,1175437,0
2008-03-11,17.67,18.06,17.03,18,2188054,0
2008-03-12,18.02,18.79,17.83,18.28,2323525,0
2008-03-13,18.09,18.86,18.09,18.77,2183206,0
2008-03-14,18.94,18.94,17.87,18.05,2025772,0
2008-03-17,17.63,18.28,17.63,18.02,1595460,0
2008-03-18,18.23,19.12,17.99,19.04,1916897,0
2008-03-19,19.18,19.76,18.64,18.65,1733753,0
2008-03-20,18.61,19.83,18.61,19.78,1437648,0
2008-03-24,19.85,21.11,19.85,20.97,1342279,0
2008-03-25,21.06,22.14,21.06,21.98,1608635,0
2008-03-26,21.93,21.96,21.25,21.75,1222030,0
2008-03-27,21.77,21.9,20.89,20.97,1420686,0
2008-03-28,21.04,21.2,20.24,20.33,738741,0
2008-03-31,20.1,21.16,19.93,21.11,1333245,0
2008-04-01,21.44,23.67,21.28,23.5,2941219,0
2008-04-02,23.55,24.15,23.11,23.55,2349930,0
2008-04-03,23.34,23.85,22.99,23.67,933693,0
2008-04-04,23.91,24.24,23.62,23.97,1296090,0
2008-04-07,24.14,24.2,23.68,23.72,894688,0
2008-04-08,23.53,24.53,23.52,24.42,1168425,0
2008-04-09,24.5,24.87,24.32,24.77,1605125,0
2008-04-10,24.67,27.7,24.53,27.46,4581144,0
2008-04-11,26.92,27.12,26.19,26.44,1628340,0
2008-04-14,26.25,26.31,25.06,25.35,1942209,0
2008-04-15,25.47,25.48,24.77,25.21,1671722,0
2008-04-16,25.45,25.92,25.22,25.87,903775,0
2008-04-17,25.54,25.87,24.76,25.19,1171523,0
2008-04-18,25.61,25.69,24.37,24.59,2424957,0
2008-04-21,22.75,24.19,22.7,24.1,2468377,0
2008-04-22,24.1,24.54,23.72,24.17,1445482,0
2008-04-23,24.21,24.55,23.98,24.39,977874,0
2008-04-24,24.36,25.07,23.87,24.94,1111249,0
2008-04-25,24.95,27.7,24.54,27.57,3329928,0
2008-04-28,27.3,27.68,26.45,26.74,2783010,0
2008-04-29,26.87,27.98,26.46,27.92,1435284,0
2008-04-30,27.56,28.52,27.4,28.16,1504513,0
2008-05-01,28.41,28.71,27.9,28.7,1896587,0
2008-05-02,28.82,28.82,27.63,28.23,2277745,0
2008-05-05,28.28,28.28,26.83,27.22,1413224,0
2008-05-06,27.18,27.77,26.86,27.72,1132111,0
2008-05-07,27.82,28.07,26.95,27.03,944821,0
2008-05-08,27.19,27.58,26.54,27.56,2064519,0
2008-05-09,27.7,30.25,27.6,29.62,4253082,0
2008-05-12,29.59,30.16,29.59,30.1,1842163,0
2008-05-13,30.25,30.34,29.58,30.08,1352992,0
2008-05-14,30.39,31.37,30.24,30.75,1867079,0
2008-05-15,30.56,32.04,30.34,32.02,1564840,0
2008-05-16,32.09,32.11,31.5,31.94,1195717,0
2008-05-19,32.04,32.41,31.17,31.36,734436,0
2008-05-20,31.28,31.68,30.92,31.47,1232873,0
2008-05-21,31.57,31.57,30.03,30.23,1200708,0
2008-05-22,30.4,30.61,30,30.17,961336,0
2008-05-23,29.95,30.39,29.66,29.75,711295,0
2008-05-27,29.88,30.41,29.69,30.21,739033,0
2008-05-28,30.52,31.94,30.01,31.83,1412362,0
2008-05-29,31.9,32.72,31.35,32.52,779902,0
2008-05-30,32.64,32.84,31.88,32.33,929912,0
2008-06-02,32.31,32.49,31.82,32.08,699227,0
2008-06-03,32.23,32.81,31.85,32.39,913260,0
2008-06-04,32.17,33.4,32.16,33,1369733,0
2008-06-05,33.07,34.31,33.02,34.31,1044720,0
2008-06-06,33.92,34.2,33.36,33.67,1180454,0
2008-06-09,33.94,33.96,33.35,33.75,1513745,0
2008-06-10,33.4,33.71,33.03,33.43,1127318,0
2008-06-11,33.47,33.83,31.48,31.49,2108963,0
2008-06-12,32.09,32.5,31.71,32.15,1213865,0
2008-06-13,32.45,32.93,32.1,32.8,748920,0
2008-06-16,32.62,33.81,32.52,33.46,757755,0
2008-06-17,33.63,33.66,32.46,32.49,1485883,0
2008-06-18,32.21,32.51,31.65,31.76,1254015,0
2008-06-19,31.96,32.72,31.57,32.62,1370105,0
2008-06-20,34.2,34.2,32.95,33.25,2986081,0
2008-06-23,33.38,33.38,32.26,32.38,910731,0
2008-06-24,32.36,32.57,31.74,32.11,1421739,0
2008-06-25,31.79,32.7,31.79,32.14,1377002,0
2008-06-26,31.68,31.95,30.53,30.71,1308578,0
2008-06-27,30.57,31.05,30.12,30.4,876068,0
2008-06-30,30.27,30.66,29.49,29.62,1076626,0
2008-07-01,29.59,29.59,28.26,29.44,1997084,0
2008-07-02,29.64,30.12,28.83,28.89,1464637,0
2008-07-03,28.9,29.2,27.94,28.62,753603,0
2008-07-07,28.54,28.89,27.5,27.77,1248025,0
2008-07-08,27.69,28.47,27.21,28.41,2059279,0
2008-07-09,28.58,28.69,27.41,27.62,1023738,0
2008-07-10,27.69,27.91,26.77,27.31,1232926,0
2008-07-11,27.04,29.13,26.34,28.91,2416282,0
2008-07-14,29.18,29.35,27.64,27.82,1499874,0
2008-07-15,27.53,28.12,26.65,27.38,1285917,0
2008-07-16,27.41,28.77,26.92,28.73,1195112,0
2008-07-17,28.89,30.32,28.18,29.9,1401336,0
2008-07-18,29.99,30.34,29.2,29.74,861624,0
2008-07-21,29.89,30.29,29.5,29.76,933049,0
2008-07-22,29.64,30.3,29.16,30.19,2896857,0
2008-07-23,30.15,30.8,29.81,30.31,2130738,0
2008-07-24,30.7,30.87,29.51,29.58,1587993,0
2008-07-25,29.89,30.35,29.37,29.53,688215,0
2008-07-28,29.56,29.88,28.86,29,727817,0
2008-07-29,29.01,30.17,29,29.89,1053575,0
2008-07-30,29.78,30.41,29.31,29.75,1095665,0
2008-07-31,29.75,31.09,29.54,30.34,1674769,0
2008-08-01,32.2,32.89,31.25,31.55,3624169,0
2008-08-04,31.46,31.5,30.1,30.63,1321329,0
2008-08-05,31.07,31.82,30.72,31.6,1440681,0
2008-08-06,31.35,31.76,30.7,31.15,1262664,0
2008-08-07,31.17,31.17,30.46,30.57,999252,0
2008-08-08,30.48,31.97,30.48,31.8,860046,0
2008-08-11,31.69,32.39,31.25,32.26,913051,0
2008-08-12,32.19,32.68,31.71,31.85,1086838,0
2008-08-13,31.7,31.81,30.83,31.19,1056853,0
2008-08-14,30.88,32.12,30.81,31.77,799443,0
2008-08-15,31.95,32.19,31.66,32.03,716636,0
2008-08-18,32.1,32.3,31.21,31.5,1249722,0
2008-08-19,31.24,31.66,30.88,31,919357,0
2008-08-20,31.07,31.2,30.2,30.41,1072563,0
2008-08-21,30.24,30.79,30.15,30.44,586366,0
2008-08-22,30.67,31.44,30.67,31.3,755228,0
2008-08-25,31.16,31.18,29.82,30.26,783350,0
2008-08-26,30.24,31.11,30.03,30.77,779407,0
2008-08-27,30.86,31.31,30.47,30.77,460398,0
2008-08-28,30.92,31.24,30.58,31.07,655832,0
2008-08-29,30.8,31.19,30.02,30.11,834760,0
2008-09-02,30.67,31.34,30.05,30.81,1179085,0
2008-09-03,30.82,31.04,30.4,30.43,1159161,0
2008-09-04,30.27,30.3,28.6,28.77,1253581,0
2008-09-05,28.55,28.92,27.75,28.64,1466412,0
2008-09-08,29.91,29.91,27.59,27.84,2152410,0
2008-09-09,27.71,27.97,26.19,26.36,2809449,0
2008-09-10,26.52,26.85,26.06,26.12,1718428,0
2008-09-11,25.97,27.04,25.61,26.73,2759256,0
2008-09-12,26.54,27.01,26.14,26.72,1775901,0
2008-09-15,25.73,26.51,24.8,24.96,1561680,0
2008-09-16,24.76,25.45,23.44,24.07,3308537,0
2008-09-17,23.81,24.46,21.78,22.24,3352244,0
2008-09-18,22.24,23.13,20.19,21.76,3898578,0
2008-09-19,23.44,26.16,23.34,24.5,4228558,0
2008-09-22,24.44,25.16,23.14,23.63,2434013,0
2008-09-23,23.67,24.05,22.68,22.85,1431021,0
2008-09-24,22.99,23.26,22.46,22.79,947712,0
2008-09-25,23,23.98,22.79,23.1,1562464,0
2008-09-26,22.7,23.41,22.42,23.38,1174327,0
2008-09-29,22.9,23.6,21.41,21.9,1471357,0
2008-09-30,21.31,23.19,21.31,23.02,1163381,0
2008-10-01,22.81,23.17,22.29,22.56,918827,0
2008-10-02,22.4,22.5,20.17,20.42,1720268,0
2008-10-03,20.55,20.77,19.3,19.33,996656,0
2008-10-06,19.03,19.32,17.03,17.95,1994481,0
2008-10-07,18.28,18.3,16.63,16.65,1985658,0
2008-10-08,16.18,17.73,16.07,16.6,1704520,0
2008-10-09,16.67,17.39,16.15,16.43,1714156,0
2008-10-10,15.76,18.6,15.5,18.36,2554217,0
2008-10-13,19.33,19.33,17.39,18.65,1090764,0
2008-10-14,19.14,19.32,17.61,17.81,928870,0
2008-10-15,17.5,17.56,15.75,16,1578485,0
2008-10-16,15.76,17.43,15.5,17.09,1826330,0
2008-10-17,17.09,18.1,16.44,17.36,959598,0
2008-10-20,17.92,19,17.76,18.55,1500850,0
2008-10-21,18.11,19.06,17.72,17.82,1379998,0
2008-10-22,17.67,17.79,16.68,17.06,1080106,0
2008-10-23,17.15,17.16,15.74,16.41,2617703,0
2008-10-24,15.11,15.69,14.66,15.01,3454837,0
2008-10-27,14.77,15.51,14,14.04,1751265,0
2008-10-28,14.41,14.75,13.13,14.71,1953943,0
2008-10-29,14.71,17.83,14.36,16.97,1794552,0
2008-10-30,17.11,17.95,16.38,16.66,925156,0
2008-10-31,16.6,18.35,16.36,18,2287051,0
2008-11-03,18,18.28,17.49,18.03,1249565,0
2008-11-04,18.44,19.06,17.64,19.02,962622,0
2008-11-05,18.72,19.48,18.06,18.22,1049727,0
2008-11-06,18.05,18.79,16.34,16.39,1002870,0
2008-11-07,16.86,17.15,16.52,16.98,911005,0
2008-11-10,17.38,17.38,16.05,16.2,552014,0
2008-11-11,15.96,16.45,15,15.19,684002,0
2008-11-12,14.9,15.3,13.7,13.73,1368704,0
2008-11-13,13.85,15.37,13.17,15.35,1349778,0
2008-11-14,15.04,15.67,14.28,14.58,952895,0
2008-11-17,14.41,15.2,13.81,13.92,897155,0
2008-11-18,13.94,14.42,13.6,14.06,768879,0
2008-11-19,14.03,14.19,11.91,11.95,1260523,0
2008-11-20,11.95,12.9,11.26,11.38,1733529,0
2008-11-21,11.68,11.86,10.05,10.86,2297279,0
2008-11-24,10.95,12.8,10.95,12.54,1737612,0
2008-11-25,13.44,14.33,12.54,14.25,1655501,0
2008-11-26,13.96,15.77,13.77,15.64,1407271,0
2008-11-28,15.44,16.04,14.64,15.01,584811,0
2008-12-01,14.52,14.95,14.02,14.23,1031084,0
2008-12-02,14.49,14.99,13.82,14.83,882866,0
2008-12-03,14.33,15.7,14.15,15.47,1058777,0
2008-12-04,15.05,15.99,14.02,14.38,740144,0
2008-12-05,14.11,14.87,13.92,14.7,1293958,0
2008-12-08,15.08,16,14.59,15.74,1000468,0
2008-12-09,15.6,16.29,14.99,15.32,943963,0
2008-12-10,15.47,16.33,15.05,16.24,809451,0
2008-12-11,15.51,16.67,15.4,15.62,992930,0
2008-12-12,15.24,16.24,15.23,16.09,911335,0
2008-12-15,16.13,16.43,14.76,15.13,629300,0
2008-12-16,15.34,16.74,15.34,16.57,897310,0
2008-12-17,16.25,17.5,16.25,17.42,1056767,0
2008-12-18,17.42,17.59,16.25,16.6,903944,0
2008-12-19,16.73,17.31,16.66,16.9,1062945,0
2008-12-22,16.74,16.79,15.75,16.29,698806,0
2008-12-23,15.85,16.53,15.85,16.16,652679,0
2008-12-24,16.09,16.58,15.89,16.57,345600,0
2008-12-26,16.65,16.65,16.21,16.58,231817,0
2008-12-29,16.51,16.71,16.07,16.39,612764,0
2008-12-30,16.48,17.41,16.12,17.32,733513,0
2008-12-31,17.28,17.76,17.22,17.54,539233,0
2009-01-02,17.55,18.97,17.41,18.87,728496,0
2009-01-05,18.79,18.8,18.03,18.57,996660,0
2009-01-06,17.84,19.47,17.82,18.93,907510,0
2009-01-07,18.6,18.81,17.8,18.13,620281,0
2009-01-08,16.97,17.94,16.31,16.5,2219000,0
2009-01-09,16.44,16.77,15.5,15.64,1543278,0
2009-01-12,15.72,15.83,14.59,14.81,904776,0
2009-01-13,14.67,14.67,13.91,14.07,2054943,0
2009-01-14,13.78,13.96,13.09,13.13,1326880,0
2009-01-15,13.05,13.62,12.51,13.25,2573870,0
2009-01-16,13.5,13.82,13.18,13.7,2506500,0
2009-01-20,14.05,14.1,12.73,12.79,1765574,0
2009-01-21,13.05,13.63,12.83,13.58,1216924,0
2009-01-22,13.06,13.7,12.97,13.35,937571,0
2009-01-23,13,13.92,12.84,13.46,998670,0
2009-01-26,13.42,14.13,13.34,14.01,1405483,0
2009-01-27,14,14.49,13.5,13.58,1189236,0
2009-01-28,13.73,14.45,13.65,14.25,1251155,0
2009-01-29,13.98,14.02,13.33,13.39,813780,0
2009-01-30,13.44,13.56,12.43,12.57,1067070,0
2009-02-02,13.01,14.03,12.96,13.91,1747976,0
2009-02-03,13.89,14,13.47,13.83,861237,0
2009-02-04,13.88,14,13.4,13.46,1242501,0
2009-02-05,13.42,14.06,13.24,13.84,988661,0
2009-02-06,13.87,15.17,13.73,14.93,1304114,0
2009-02-09,14.96,15.14,14.28,14.53,879394,0
2009-02-10,14.35,14.56,13.41,13.5,986782,0
2009-02-11,13.45,13.83,12.94,13.31,1145577,0
2009-02-12,13.06,13.58,12.9,13.54,744437,0
2009-02-13,13.55,13.81,13.28,13.44,603704,0
2009-02-17,13.07,13.15,12.57,12.68,776534,0
2009-02-18,12.79,12.94,12.26,12.51,704130,0
2009-02-19,12.63,12.85,12.25,12.29,628802,0
2009-02-20,12.2,12.62,11.8,12.48,963805,0
2009-02-23,12.56,12.68,12.02,12.08,1091342,0
2009-02-24,12.18,13.05,12.12,12.81,1115206,0
2009-02-25,12.7,13.36,12.45,13,1341516,0
2009-02-26,13.13,13.44,12.68,12.79,704392,0
2009-02-27,12.4,12.4,10.38,10.58,4268917,0
2009-03-02,10.9,10.99,10.14,10.26,2171863,0
2009-03-03,10.51,10.8,10.2,10.47,2422867,0
2009-03-04,10.6,11.25,10.41,10.93,2373991,0
2009-03-05,10.72,11.52,10.72,11.35,1729534,0
2009-03-06,11.44,11.61,10.58,10.89,1535623,0
2009-03-09,10.7,11.36,10.58,10.85,1080593,0
2009-03-10,11.18,12.93,11.14,12.35,2666475,0
2009-03-11,12.39,12.79,12.15,12.28,1231954,0
2009-03-12,12.29,13.06,11.82,13.01,1749107,0
2009-03-13,13.07,14.05,13.05,14.01,1644504,0
2009-03-16,14.07,14.07,13.3,13.42,1461098,0
2009-03-17,13.5,14.63,13.47,14.52,1566218,0
2009-03-18,14.37,14.68,13.95,14.4,1820689,0
2009-03-19,14.61,14.98,14.48,14.75,907214,0
2009-03-20,14.82,14.86,13.69,13.93,712818,0
2009-03-23,14.3,15.11,14.13,15.11,1009727,0
2009-03-24,15,15,14.07,14.1,1278699,0
2009-03-25,14.1,14.16,12.59,13.07,1826676,0
2009-03-26,13.12,14.02,13.1,13.8,1516271,0
2009-03-27,13.55,13.8,13.11,13.2,981318,0
2009-03-30,13.01,13.3,12.06,12.23,1322011,0
2009-03-31,12.4,12.75,12.06,12.11,1297926,0
2009-04-01,11.86,12.64,11.77,12.61,1026094,0
2009-04-02,12.87,14.28,12.87,13.87,1527685,0
2009-04-03,13.92,14.88,13.77,14.88,1542768,0
2009-04-06,14.78,14.8,14.18,14.29,959084,0
2009-04-07,13.99,13.99,13.33,13.4,660313,0
2009-04-08,13.56,13.85,13.44,13.68,737847,0
2009-04-09,14.29,15,13.78,14.96,1215308,0
2009-04-13,14.74,15.41,14.43,15.27,1164860,0
2009-04-14,15.2,15.41,14.64,14.9,781103,0
2009-04-15,14.73,15.12,14.46,14.82,556699,0
2009-04-16,15.03,16.06,14.84,15.9,1384212,0
2009-04-17,15.88,15.88,15.22,15.51,1323586,0
2009-04-20,15.14,15.46,14.54,14.6,822353,0
2009-04-21,14.61,15.15,14.37,14.78,1121029,0
2009-04-22,14.53,15.27,14.45,14.9,1354163,0
2009-04-23,14.98,15.49,14.64,15.4,1540601,0
2009-04-24,15.51,16.29,15.4,16.16,1200574,0
2009-04-27,15.83,16.43,15.56,16.17,1516821,0
2009-04-28,15.92,16.69,15.62,16.39,1291464,0
2009-04-29,16.47,17.31,16.43,17.18,1182940,0
2009-04-30,17.34,18.3,17.3,17.49,1375736,0
2009-05-01,17.42,17.46,16.73,17,900908,0
2009-05-04,17.13,17.84,17.02,17.82,1032966,0
2009-05-05,17.66,18.08,17.53,17.7,1090402,0
2009-05-06,17.98,18.32,16.83,17.34,1343741,0
2009-05-07,17.63,18.13,15.89,16.41,1505496,0
2009-05-08,17.96,20.16,17.26,19.09,2895592,0
2009-05-11,18.9,20.1,18.46,19.89,1831717,0
2009-05-12,19.86,19.86,18.36,18.58,1683678,0
2009-05-13,18.41,18.45,17.02,17.08,1485601,0
2009-05-14,17.27,17.6,16.87,17.3,974909,0
2009-05-15,17.25,17.76,16.9,17.01,890631,0
2009-05-18,17.13,18.62,17.13,18.56,1017608,0
2009-05-19,18.28,18.33,17.82,17.87,1226211,0
2009-05-20,18.06,18.25,17.7,17.95,1070996,0
2009-05-21,17.72,17.8,16.8,17,965855,0
2009-05-22,17.16,17.28,16.62,16.71,564666,0
2009-05-26,16.66,17.87,16.64,17.7,623223,0
2009-05-27,17.65,18.26,17.41,17.43,611177,0
2009-05-28,17.56,17.67,16.95,17.45,391957,0
2009-05-29,17.57,17.97,17.21,17.83,543441,0
2009-06-01,17.95,19.07,17.91,18.93,1268809,0
2009-06-02,18.66,19.34,18.61,19.12,884354,0
2009-06-03,18.89,19.25,18.69,19.04,526523,0
2009-06-04,19,19.35,18.76,19.28,576913,0
2009-06-05,19.47,19.73,18.97,19.07,695821,0
2009-06-08,19.01,19.05,18.46,18.9,466284,0
2009-06-09,18.99,19.08,18.79,18.99,674769,0
2009-06-10,19.1,19.1,18.35,18.72,717618,0
2009-06-11,18.85,19.16,18.73,19.06,725003,0
2009-06-12,18.92,19.18,18.6,19.15,748022,0
2009-06-15,18.88,18.98,17.7,18.09,804385,0
2009-06-16,18.17,18.87,17.84,18.09,724677,0
2009-06-17,18.12,18.45,17.38,18.15,669175,0
2009-06-18,18.11,18.16,17.69,17.91,356494,0
2009-06-19,18.13,18.21,17.44,17.59,933326,0
2009-06-22,17.36,17.5,16.55,16.63,809951,0
2009-06-23,16.65,16.88,16.37,16.47,928666,0
2009-06-24,16.63,17.03,16.36,16.5,662300,0
2009-06-25,16.37,16.95,16.35,16.78,820475,0
2009-06-26,16.72,16.94,16.05,16.22,1712636,0
2009-06-29,16.35,16.64,16.15,16.37,1208120,0
2009-06-30,16.36,16.55,15.54,15.76,1310969,0
2009-07-01,16.01,16.2,15.8,15.86,823012,0
2009-07-02,15.55,15.59,14.73,14.74,841890,0
2009-07-06,14.56,14.72,13.95,14.19,871420,0
2009-07-07,14.17,14.3,13.64,13.73,735936,0
2009-07-08,13.75,13.88,13.3,13.51,983668,0
2009-07-09,13.6,14.25,13.46,13.82,989556,0
2009-07-10,13.75,14.23,13.68,14.15,1341942,0
2009-07-13,14.73,15.32,14.71,15.31,2354741,0
2009-07-14,15.25,15.65,15.15,15.62,979829,0
2009-07-15,15.83,16.17,15.83,15.92,701434,0
2009-07-16,15.41,15.41,14.62,15.15,2207439,0
2009-07-17,15.3,15.49,15.02,15.46,1061915,0
2009-07-20,15.46,15.97,15.3,15.48,952201,0
2009-07-21,15.51,15.52,14.92,15.33,819975,0
2009-07-22,15.3,15.59,15.13,15.38,1235965,0
2009-07-23,15.4,15.75,15.31,15.46,1044397,0
2009-07-24,15.28,15.72,15.1,15.68,634111,0
2009-07-27,15.54,15.86,15.34,15.69,573384,0
2009-07-28,15.6,15.78,15.46,15.68,620150,0
2009-07-29,15.5,15.95,15.36,15.75,738350,0
2009-07-30,15.92,16.57,15.8,16.21,1140210,0
2009-07-31,16.1,18.34,15.97,18.02,2048658,0
2009-08-03,18.07,18.3,17.76,18.13,1356369,0
2009-08-04,17.95,18.59,17.9,18.37,685844,0
2009-08-05,18.35,18.42,17.74,18.18,710543,0
2009-08-06,18.21,18.48,17.76,18.06,656458,0
2009-08-07,18.32,18.79,17.97,18.61,488636,0
2009-08-10,18.46,18.81,18.01,18.03,801930,0
2009-08-11,17.99,18.1,17.54,17.64,450848,0
2009-08-12,17.7,18.2,17.7,17.92,489635,0
2009-08-13,17.95,18.08,17.6,18.05,655799,0
2009-08-14,18.07,18.22,17.46,17.74,447093,0
2009-08-17,17.4,17.5,16.82,16.98,370048,0
2009-08-18,17.12,17.33,16.88,17.09,418017,0
2009-08-19,16.91,16.95,16.18,16.44,1196612,0
2009-08-20,16.46,16.71,16.12,16.24,1053507,0
2009-08-21,16.2,16.31,15.77,15.89,2402913,0
2009-08-24,16.02,16.15,15.65,15.75,930497,0
2009-08-25,15.96,16,15.54,15.73,922888,0
2009-08-26,15.75,15.85,15.37,15.72,759280,0
2009-08-27,15.79,15.88,15.23,15.75,826931,0
2009-08-28,15.86,16.03,15.58,15.65,1641538,0
2009-08-31,15.45,15.58,15.35,15.42,700371,0
2009-09-01,15.4,15.92,14.93,14.97,804714,0
2009-09-02,14.9,14.94,14.51,14.74,734263,0
2009-09-03,14.79,14.87,14.56,14.82,545599,0
2009-09-04,14.85,15.22,14.56,15.15,373806,0
2009-09-08,15.25,15.6,15.16,15.27,1039236,0
2009-09-09,15.21,15.84,15.02,15.6,1297459,0
2009-09-10,15.51,15.69,15.38,15.46,1241362,0
2009-09-11,15.61,16.03,15.59,15.91,1423515,0
2009-09-14,15.61,15.82,15.47,15.82,551735,0
2009-09-15,15.76,16.05,15.49,15.82,411406,0
2009-09-16,15.91,16.42,15.63,16.22,639405,0
2009-09-17,16.23,16.73,16.04,16.13,567830,0
2009-09-18,16.19,16.22,16,16,889913,0
2009-09-21,15.95,16.07,15.82,15.95,573781,0
2009-09-22,16.01,16.24,15.88,16.08,760755,0
2009-09-23,16.04,16.52,15.97,16.28,1241598,0
2009-09-24,16.3,16.64,16.01,16.29,1320465,0
2009-09-25,16.27,16.44,16.03,16.17,775085,0
2009-09-28,16.26,16.47,16.06,16.23,448674,0
2009-09-29,16.23,16.4,16.02,16.03,856427,0
2009-09-30,16.08,16.18,15.7,15.83,997265,0
2009-10-01,15.79,15.88,15.11,15.11,865003,0
2009-10-02,14.99,15.09,14.7,14.73,1109910,0
2009-10-05,14.75,15.3,14.73,15.23,936185,0
2009-10-06,15.37,15.91,15.28,15.88,1343407,0
2009-10-07,15.78,16.09,15.6,15.98,807296,0
2009-10-08,16,16.49,15.81,16.25,944348,0
2009-10-09,16.19,16.69,16.11,16.66,1524301,0
2009-10-12,16.65,17.07,16.47,16.76,1103636,0
2009-10-13,16.66,17.22,16.66,17.16,1188629,0
2009-10-14,17.39,19.29,17.37,19.08,3995352,0
2009-10-15,18.9,19.26,18.76,19.15,1027405,0
2009-10-16,18.23,18.41,17.65,18.04,2348951,0
2009-10-19,18.12,18.53,17.77,18.13,748520,0
2009-10-20,18.22,18.22,17.6,17.68,680836,0
2009-10-21,17.58,18.06,17.39,17.39,831296,0
2009-10-22,17.43,18,17.02,17.9,648877,0
2009-10-23,18.02,18.36,17.68,17.78,946359,0
2009-10-26,17.84,18.58,17.52,17.7,854948,0
2009-10-27,15.3,15.5,12.86,13.85,9346446,0
2009-10-28,13.74,13.96,12.78,12.98,3391704,0
2009-10-29,13.16,13.61,13.02,13.6,2589265,0
2009-10-30,13.79,14.3,13.46,14.07,3635136,0
2009-11-02,14.25,14.52,13.83,14.45,2485577,0
2009-11-03,14.29,14.77,14.05,14.69,1379662,0
2009-11-04,14.86,15.12,14.7,14.78,1544261,0
2009-11-05,15.05,15.2,14.73,15.09,1746686,0
2009-11-06,14.93,15.14,14.74,14.98,1097182,0
2009-11-09,15.07,15.63,14.84,15.59,815728,0
2009-11-10,15.57,15.84,15.34,15.74,1022655,0
2009-11-11,15.84,16.19,15.75,16.12,942521,0
2009-11-12,16.03,16.41,15.81,15.9,727509,0
2009-11-13,16.02,16.2,15.8,16.03,561873,0
2009-11-16,16.15,16.18,15.95,15.98,1102590,0
2009-11-17,15.94,16.11,15.62,15.98,891196,0
2009-11-18,15.92,15.95,15.43,15.52,966473,0
2009-11-19,15.39,15.44,14.71,15.01,1046876,0
2009-11-20,14.84,14.84,14.15,14.64,2988855,0
2009-11-23,14.75,15.14,14.29,14.55,1380137,0
2009-11-24,14.51,14.57,14.24,14.35,432251,0
2009-11-25,14.36,14.55,14.21,14.48,487488,0
2009-11-27,14.1,14.48,14.01,14.23,301557,0
2009-11-30,14.17,14.26,13.9,14.15,939552,0
2009-12-01,14.29,14.39,14.09,14.27,426216,0
2009-12-02,14.25,14.42,14.15,14.29,610155,0
2009-12-03,14.39,14.45,14.16,14.2,686936,0
2009-12-04,14.43,14.81,14.13,14.44,504958,0
2009-12-07,14.44,14.59,14.25,14.26,399265,0
2009-12-08,14.09,14.35,13.95,14.13,640305,0
2009-12-09,14.07,14.29,13.76,13.99,586016,0
2009-12-10,14.1,14.24,13.78,13.85,513746,0
2009-12-11,14.01,14.1,13.9,13.97,334976,0
2009-12-14,14.09,14.15,13.88,14.07,609304,0
2009-12-15,13.93,14.24,13.9,14.08,441299,0
2009-12-16,14.25,14.51,14.16,14.25,332779,0
2009-12-17,14.15,14.25,13.82,14.04,477456,0
2009-12-18,14.15,14.34,14.09,14.33,916518,0
2009-12-21,14.43,14.64,14.33,14.51,392646,0
2009-12-22,14.51,14.55,14.22,14.3,507999,0
2009-12-23,14.28,14.5,14.16,14.26,650866,0
2009-12-24,14.28,14.4,14.2,14.31,95616,0
2009-12-28,14.42,14.5,14.14,14.43,294001,0
2009-12-29,14.49,14.56,14.27,14.51,336976,0
2009-12-30,14.4,14.71,14.35,14.54,347878,0
2009-12-31,14.58,14.9,14.55,14.55,458828,0
2010-01-04,14.65,14.9,14.5,14.83,443847,0
2010-01-05,14.83,15.24,14.8,15.16,674220,0
2010-01-06,15.09,15.42,15.07,15.29,641337,0
2010-01-07,15.21,15.41,15.09,15.24,755103,0
2010-01-08,15.18,15.41,15.11,15.35,469162,0
2010-01-11,15.35,15.35,15.12,15.34,692363,0
2010-01-12,15.26,15.29,15,15.15,538819,0
2010-01-13,15.28,15.38,14.88,15.22,556834,0
2010-01-14,15.22,15.38,15.17,15.32,555190,0
2010-01-15,15.42,15.67,15.15,15.25,548501,0
2010-01-19,15.32,15.92,15.32,15.88,964661,0
2010-01-20,15.55,15.96,15.3,15.45,915490,0
2010-01-21,15.67,16.77,15.65,15.82,1764718,0
2010-01-22,15.83,15.92,15.18,15.29,730628,0
2010-01-25,15.45,15.45,14.69,14.9,848458,0
2010-01-26,14.92,15.05,14.59,14.59,671557,0
2010-01-27,14.59,14.68,14.32,14.59,613406,0
2010-01-28,14.59,14.76,14.25,14.37,428927,0
2010-01-29,14.45,14.6,14.06,14.08,511323,0
2010-02-01,14.12,14.6,14,14.58,441504,0
2010-02-02,14.57,14.64,14.39,14.52,486920,0
2010-02-03,14.47,14.47,14.12,14.19,463425,0
2010-02-04,14.06,14.26,13.51,13.54,1187277,0
2010-02-05,13.48,13.72,13.21,13.71,977736,0
2010-02-08,13.77,14.02,13.64,13.71,555309,0
2010-02-09,13.88,14.16,13.66,14.12,752823,0
2010-02-10,14.07,14.32,14.01,14.21,476755,0
2010-02-11,14.14,14.65,14.11,14.64,4092123,0
2010-02-12,14.48,15.26,14.43,15.25,1504462,0
2010-02-16,15.35,15.61,15.13,15.48,519950,0
2010-02-17,15.57,15.64,15.29,15.53,451208,0
2010-02-18,15.5,15.61,15.29,15.54,751477,0
2010-02-19,15.52,15.93,15.36,15.86,528982,0
2010-02-22,15.94,15.96,15.79,15.91,625555,0
2010-02-23,15.77,15.99,15.5,15.87,623986,0
2010-02-24,15.91,16.17,15.71,16.16,1168612,0
2010-02-25,16.57,16.57,15.78,16.57,1414758,0
2010-02-26,16.54,17.01,16.38,16.89,1385868,0
2010-03-01,15.6,16.07,15.13,15.52,4416172,0
2010-03-02,15.48,16.39,15.19,15.46,2153089,0
2010-03-03,15.36,15.36,14.16,14.42,2989046,0
2010-03-04,14.41,14.49,14.1,14.26,1516934,0
2010-03-05,14.32,14.81,14.22,14.59,1760929,0
2010-03-08,14.55,14.71,14.44,14.45,654750,0
2010-03-09,14.54,14.81,14.5,14.69,1168787,0
2010-03-10,14.69,14.83,14.57,14.69,893871,0
2010-03-11,14.6,14.68,14.41,14.66,625819,0
2010-03-12,14.01,14.68,14.01,14.66,612277,0
2010-03-15,14.66,14.66,14.43,14.55,1029229,0
2010-03-16,14.6,14.8,14.54,14.79,754522,0
2010-03-17,14.88,14.99,14.65,14.85,554534,0
2010-03-18,14.89,14.9,14.61,14.75,428966,0
2010-03-19,14.75,14.89,14.53,14.55,932516,0
2010-03-22,14.46,14.84,14.28,14.79,795558,0
2010-03-23,14.8,14.84,14.51,14.7,869670,0
2010-03-24,14.68,14.7,14.46,14.47,526715,0
2010-03-25,14.62,14.65,14.26,14.26,694195,0
2010-03-26,14.27,14.39,14.13,14.18,650407,0
2010-03-29,14.23,14.37,13.96,14.07,942373,0
2010-03-30,14.02,14.23,13.96,14,888930,0
2010-03-31,13.98,14.17,13.88,14.11,967272,0
2010-04-01,14.2,14.51,14.11,14.3,917426,0
2010-04-05,14.55,14.55,14.33,14.47,680060,0
2010-04-06,14.32,14.41,14.19,14.3,735895,0
2010-04-07,14.25,14.34,13.95,14.12,760087,0
2010-04-08,14.04,14.16,13.85,14.14,1988031,0
2010-04-09,14.14,14.41,14.01,14.35,1494218,0
2010-04-12,14.32,14.47,14.2,14.32,593649,0
2010-04-13,14.28,14.37,14.08,14.32,444122,0
2010-04-14,14.38,14.51,14.21,14.47,567349,0
2010-04-15,14.4,14.61,14.22,14.55,392557,0
2010-04-16,14.52,14.71,14.21,14.45,721798,0
2010-04-19,14.35,14.5,14,14.28,549724,0
2010-04-20,14.32,14.55,14.09,14.32,536993,0
2010-04-21,14.33,14.46,14.28,14.4,495962,0
2010-04-22,14.29,14.46,14.14,14.4,535555,0
2010-04-23,14.41,14.63,14.29,14.54,798962,0
2010-04-26,14.58,14.74,14.48,14.66,398441,0
2010-04-27,14.51,14.74,14.4,14.44,814068,0
2010-04-28,14.55,14.55,14.21,14.4,742212,0
2010-04-29,14.49,14.75,14.41,14.73,1591455,0
2010-04-30,14.73,15.09,14.62,14.71,1268484,0
2010-05-03,14.79,14.94,14.6,14.72,693203,0
2010-05-04,14.51,14.65,13.93,13.99,919155,0
2010-05-05,13.97,14.11,13.48,13.48,1013702,0
2010-05-06,13.41,13.96,11.93,13.56,1344138,0
2010-05-07,13,13.24,11.21,11.31,4533072,0
2010-05-10,11.85,12.04,11.34,11.55,2691633,0
2010-05-11,11.36,11.73,11.36,11.44,1934351,0
2010-05-12,11.43,11.5,11.21,11.37,1665100,0
2010-05-13,11.28,11.35,11.11,11.2,906959,0
2010-05-14,11.09,11.18,10.8,10.91,2024237,0
2010-05-17,10.99,11.03,10.53,10.72,1549289,0
2010-05-18,10.82,11.03,10.64,10.74,1099420,0
2010-05-19,10.65,10.73,10.29,10.39,1114737,0
2010-05-20,10.22,10.38,9.9,10.1,1882712,0
2010-05-21,9.94,10.48,9.93,10.31,1718761,0
2010-05-24,10.32,10.52,10.25,10.26,870593,0
2010-05-25,10.04,10.14,9.79,10.1,1445312,0
2010-05-26,10.12,10.36,10.06,10.13,1051747,0
2010-05-27,10.31,10.54,10.18,10.54,901113,0
2010-05-28,10.49,10.55,10.04,10.22,936783,0
2010-06-01,10.17,10.17,9.83,9.86,1009775,0
2010-06-02,9.89,10.31,9.65,10.31,1322132,0
2010-06-03,10.26,10.73,10.19,10.73,1373266,0
2010-06-04,10.83,11.17,10.65,10.74,1818715,0
2010-06-07,10.8,10.87,9.94,9.95,852848,0
2010-06-08,9.96,10.02,9.45,9.89,1344790,0
2010-06-09,10,10.09,9.66,9.78,815576,0
2010-06-10,9.93,10.07,9.74,10.06,531747,0
2010-06-11,10.03,10.56,10.03,10.39,931963,0
2010-06-14,10.51,10.66,10.28,10.35,691559,0
2010-06-15,10.47,10.72,10.32,10.68,389490,0
2010-06-16,10.54,10.6,10.28,10.45,385767,0
2010-06-17,10.45,10.56,10.17,10.31,433970,0
2010-06-18,10.38,10.43,10.1,10.26,461355,0
2010-06-21,10.4,10.4,10.06,10.11,460087,0
2010-06-22,10.17,10.57,10.17,10.24,708419,0
2010-06-23,10.26,10.29,10.05,10.23,453203,0
2010-06-24,10.16,10.47,10.02,10.24,955410,0
2010-06-25,10.24,10.46,9.95,10.45,8804862,0
2010-06-28,10.41,10.46,10.02,10.11,1492028,0
2010-06-29,9.94,9.94,9.41,9.46,1192771,0
2010-06-30,9.47,10.03,9.18,9.2,1392875,0
2010-07-01,9.58,9.59,9.04,9.38,1000172,0
2010-07-02,9.44,9.5,9.16,9.27,732266,0
2010-07-06,9.41,9.66,9.06,9.11,1072904,0
2010-07-07,9.2,9.93,9.13,9.91,1201412,0
2010-07-08,10.03,10.25,9.81,10.01,1028279,0
2010-07-09,9.95,10.55,9.95,10.54,914167,0
2010-07-12,10.51,10.79,10.18,10.27,957919,0
2010-07-13,10.41,10.6,10.29,10.52,1139616,0
2010-07-14,10.47,10.88,10.32,10.73,848823,0
2010-07-15,10.71,10.73,10.29,10.43,577674,0
2010-07-16,10.33,10.53,9.75,9.8,681183,0
2010-07-19,9.81,9.98,9.54,9.73,450998,0
2010-07-20,9.58,10.12,9.58,10.08,798583,0
2010-07-21,10.17,10.25,9.66,9.66,720435,0
2010-07-22,9.76,10.37,9.76,10.33,753525,0
2010-07-23,10.31,10.69,10.15,10.65,475069,0
2010-07-26,10.72,11.38,10.71,11.18,652653,0
2010-07-27,11.3,11.47,11.11,11.18,673892,0
2010-07-28,11.1,11.1,10.53,10.61,577356,0
2010-07-29,10.73,10.9,10.27,10.5,445364,0
2010-07-30,10.32,10.69,10.18,10.59,470266,0
2010-08-02,10.79,10.86,10.57,10.85,443558,0
2010-08-03,10.76,10.79,10.44,10.68,426597,0
2010-08-04,10.69,10.75,10.52,10.63,791331,0
2010-08-05,10.66,11.15,10.61,10.92,1074385,0
2010-08-06,10.8,11.99,10.46,11.8,1982206,0
2010-08-09,11.89,11.89,11.54,11.8,809465,0
2010-08-10,11.66,11.66,11.1,11.24,755535,0
2010-08-11,11,11.07,10.6,10.63,736548,0
2010-08-12,10.59,10.95,10.47,10.82,565601,0
2010-08-13,10.9,11.35,10.9,11.24,793992,0
2010-08-16,11.13,11.15,10.66,10.78,747647,0
2010-08-17,10.87,11.15,10.65,10.89,544124,0
2010-08-18,10.9,11.05,10.73,10.86,448641,0
2010-08-19,10.76,10.97,10.3,10.37,549637,0
2010-08-20,10.35,10.51,9.96,10.21,656170,0
2010-08-23,10.25,10.57,10.14,10.28,661352,0
2010-08-24,10.09,10.16,9.83,9.84,450661,0
2010-08-25,9.77,10.44,9.66,10.38,575886,0
2010-08-26,10.43,10.68,10.29,10.41,554497,0
2010-08-27,10.57,10.67,10.29,10.51,637773,0
2010-08-30,10.43,10.59,10.4,10.43,541118,0
2010-08-31,10.39,10.49,10.13,10.19,656022,0
2010-09-01,10.49,10.55,10.3,10.49,984094,0
2010-09-02,10.52,10.65,10.34,10.64,637534,0
2010-09-03,10.76,10.84,10.48,10.68,496409,0
2010-09-07,10.59,10.65,10.16,10.22,594340,0
2010-09-08,10.22,10.49,10.21,10.24,529095,0
2010-09-09,10.42,10.53,10.07,10.17,425473,0
2010-09-10,10.17,10.37,10.04,10.06,280407,0
2010-09-13,10.16,10.36,10.06,10.22,467947,0
2010-09-14,10.21,10.35,9.98,10.06,363073,0
2010-09-15,10,10.14,9.86,10,571295,0
2010-09-16,10.47,10.47,9.94,10.13,1358473,0
2010-09-17,10.25,10.48,9.95,10.32,1064451,0
2010-09-20,10.41,10.74,10.4,10.62,907263,0
2010-09-21,10.58,10.58,10.2,10.26,669035,0
2010-09-22,10.21,10.46,9.87,10.05,626343,0
2010-09-23,9.94,10.11,9.72,9.78,667032,0
2010-09-24,9.96,10.07,9.89,10.03,872393,0
2010-09-27,10.06,10.17,9.73,9.8,586192,0
2010-09-28,9.86,9.99,9.6,9.88,602420,0
2010-09-29,9.61,9.84,9.61,9.81,803961,0
2010-09-30,9.86,9.93,9.54,9.69,612012,0
2010-10-01,9.8,9.96,9.54,9.63,441121,0
2010-10-04,9.55,9.69,9.15,9.19,830930,0
2010-10-05,9.33,9.58,9.21,9.53,668541,0
2010-10-06,9.53,9.57,9.34,9.42,519746,0
2010-10-07,9.5,9.59,9.37,9.44,349543,0
2010-10-08,9.46,9.62,9.34,9.56,340186,0
2010-10-11,9.53,9.72,9.47,9.57,381080,0
2010-10-12,9.51,9.67,9.43,9.55,474436,0
2010-10-13,9.57,9.75,9.5,9.56,722282,0
2010-10-14,9.54,9.67,9.31,9.39,916754,0
2010-10-15,9.54,9.71,9.25,9.43,886203,0
2010-10-18,9.45,9.62,9.44,9.49,411548,0
2010-10-19,9.35,9.56,9.2,9.25,664758,0
2010-10-20,9.32,9.5,9.26,9.43,500257,0
2010-10-21,9.49,9.59,9.14,9.15,660978,0
2010-10-22,9.2,9.27,8.99,9.07,684486,0
2010-10-25,9.14,9.42,9.02,9.25,447240,0
2010-10-26,9.23,9.35,8.98,9.02,869207,0
2010-10-27,8.94,8.97,8.77,8.91,830681,0
2010-10-28,8.94,9.14,8.69,8.76,582014,0
2010-10-29,8.55,8.6,7.86,7.92,2183582,0
2010-11-01,7.96,7.96,7.68,7.74,1106112,0
2010-11-02,7.86,7.92,7.64,7.73,1254200,0
2010-11-03,7.77,8.22,7.72,8.09,1457566,0
2010-11-04,8.19,8.44,7.99,8.14,1128826,0
2010-11-05,8.18,8.18,7.8,7.87,1358189,0
2010-11-08,8.08,8.2,7.96,8.09,1160733,0
2010-11-09,8.09,8.1,7.9,7.9,862973,0
2010-11-10,7.95,8.06,7.66,8,1572691,0
2010-11-11,7.93,8.03,7.83,7.85,793351,0
2010-11-12,7.8,7.95,7.42,7.43,2124192,0
2010-11-15,7.51,7.73,7.51,7.67,872536,0
2010-11-16,7.64,7.7,7.35,7.39,758035,0
2010-11-17,7.45,7.5,7.33,7.36,464966,0
2010-11-18,7.43,7.48,7.34,7.39,907852,0
2010-11-19,7.39,7.45,7.26,7.36,520795,0
2010-11-22,7.3,7.35,7.02,7.18,779728,0
2010-11-23,7.06,7.06,6.88,6.9,564144,0
2010-11-24,7,7.06,6.77,6.83,705761,0
2010-11-26,6.81,6.93,6.77,6.77,406555,0
2010-11-29,6.77,6.84,6.58,6.72,964842,0
2010-11-30,6.83,8.17,6.83,8.05,3551140,0
2010-12-01,8.2,8.36,7.75,7.86,1480904,0
2010-12-02,7.84,7.96,7.77,7.93,602681,0
2010-12-03,7.87,8.69,7.82,8.64,1735087,0
2010-12-06,8.66,8.84,8.16,8.81,5345922,0
2010-12-07,8.85,8.9,8.66,8.71,1332062,0
2010-12-08,9.28,9.88,9.19,9.39,2721704,0
2010-12-09,9.49,9.49,8.9,9.19,1082804,0
2010-12-10,9.22,9.43,8.93,9.38,892211,0
2010-12-13,9.46,9.46,9.06,9.11,542433,0
2010-12-14,9.55,9.94,9.28,9.38,1596492,0
2010-12-15,9.47,9.78,9.33,9.33,1113664,0
2010-12-16,9.34,9.48,9.25,9.42,590441,0
2010-12-17,9.5,9.7,9.44,9.61,773226,0
2010-12-20,9.65,9.74,9.49,9.59,683574,0
2010-12-21,9.66,9.82,9.53,9.81,568472,0
2010-12-22,9.87,10.09,9.85,9.91,644265,0
2010-12-23,9.87,9.96,9.72,9.87,285254,0
2010-12-27,9.62,9.89,9.55,9.82,355333,0
2010-12-28,9.83,9.84,9.53,9.65,411176,0
2010-12-29,9.73,9.84,9.55,9.79,406017,0
2010-12-30,9.74,10.07,9.7,10,446464,0
2010-12-31,9.94,10.07,9.89,9.96,360561,0
2011-01-03,10.03,10.26,9.95,10.1,634614,0
2011-01-04,10.15,10.15,9.88,9.95,538654,0
2011-01-05,9.94,10.4,9.91,10.36,558486,0
2011-01-06,10.4,10.49,10.22,10.27,726006,0
2011-01-07,10.31,10.49,10,10.2,420772,0
2011-01-10,10.17,10.53,9.85,10.43,786385,0
2011-01-11,10.46,10.47,10.18,10.25,423075,0
2011-01-12,10.29,10.41,9.96,10.07,1032376,0
2011-01-13,10.13,10.24,10.01,10.06,383401,0
2011-01-14,10.02,10.41,10.02,10.39,451585,0
2011-01-18,10.38,10.59,10.32,10.57,807815,0
2011-01-19,10.77,11.27,10.45,10.57,1253828,0
2011-01-20,10.46,10.51,10.13,10.38,675126,0
2011-01-21,10.48,10.5,10.08,10.13,429390,0
2011-01-24,10.49,11,10.46,10.68,1356855,0
2011-01-25,10.6,10.74,10.55,10.66,726849,0
2011-01-26,10.66,10.97,10.61,10.77,697089,0
2011-01-27,10.77,10.77,10.38,10.49,660068,0
2011-01-28,10.49,10.56,9.92,10.12,847115,0
2011-01-31,10.12,10.43,10.01,10.32,889227,0
2011-02-01,10.35,10.74,10.35,10.54,798298,0
2011-02-02,10.53,10.63,10.17,10.34,566419,0
2011-02-03,10.35,10.4,10.15,10.16,455318,0
2011-02-04,10.13,10.2,9.84,9.98,681521,0
2011-02-07,9.99,10.09,9.83,10.07,443501,0
2011-02-08,10.1,10.34,10.02,10.27,590053,0
2011-02-09,10.21,10.21,9.95,10.05,479794,0
2011-02-10,9.96,10,9.85,9.89,345739,0
2011-02-11,9.9,9.9,9.7,9.79,513416,0
2011-02-14,9.75,9.77,9.65,9.67,363247,0
2011-02-15,9.67,9.7,9.58,9.62,377065,0
2011-02-16,9.7,9.89,9.6,9.84,551557,0
2011-02-18,9.96,10.04,9.57,9.6,623434,0
2011-02-22,9.51,9.55,9.13,9.13,910607,0
2011-02-23,9.2,9.26,8.88,8.98,1118336,0
2011-02-24,8.99,9.01,8.8,8.94,829993,0
2011-02-25,8.96,9,8.86,8.96,942204,0
2011-02-28,9.02,9.04,8.88,8.96,718602,0
2011-03-01,8.96,9.05,8.86,9.01,913388,0
2011-03-02,8.46,10,8.46,9.45,3150066,0
2011-03-03,9.5,9.56,9.25,9.4,805734,0
2011-03-04,9.36,9.4,8.93,9.13,1064481,0
2011-03-07,9.19,9.19,8.6,8.89,986127,0
2011-03-08,8.86,9.21,8.73,9.07,613785,0
2011-03-09,9.01,9.28,8.92,9.09,354183,0
2011-03-10,9.02,9.16,8.87,9.01,1004622,0
2011-03-11,8.95,9.27,8.88,9.23,573832,0
2011-03-14,9.1,9.2,8.98,9.05,606310,0
2011-03-15,8.74,8.97,8.59,8.81,894006,0
2011-03-16,8.79,8.88,8.43,8.45,1019747,0
2011-03-17,8.58,8.79,8.5,8.71,427358,0
2011-03-18,8.79,8.89,8.4,8.83,668160,0
2011-03-21,8.77,9.08,8.72,9.01,421245,0
2011-03-22,8.81,9.09,8.47,8.48,1101520,0
2011-03-23,8.44,8.53,8.3,8.38,796073,0
2011-03-24,8.43,8.59,8.28,8.35,777743,0
2011-03-25,8.3,8.55,8.26,8.41,876518,0
2011-03-28,8.47,8.49,8.31,8.4,687561,0
2011-03-29,8.41,8.52,8.27,8.43,1070839,0
2011-03-30,8.61,8.82,8.33,8.82,1201056,0
2011-03-31,8.81,8.86,8.71,8.74,1125349,0
2011-04-01,8.82,9.21,8.82,9.12,1476532,0
2011-04-04,9.12,9.3,9.12,9.2,885265,0
2011-04-05,9.19,9.49,9.18,9.33,981573,0
2011-04-06,9.44,9.49,9.13,9.24,968760,0
2011-04-07,9.22,9.35,9.06,9.06,629601,0
2011-04-08,9.09,9.18,8.92,9.13,660834,0
2011-04-11,9.13,9.18,8.9,8.95,502894,0
2011-04-12,8.85,8.85,8.5,8.58,1018589,0
2011-04-13,8.64,8.7,8.37,8.46,833832,0
2011-04-14,8.42,8.61,8.32,8.58,486390,0
2011-04-15,8.58,8.83,8.58,8.82,757103,0
2011-04-18,8.66,8.87,8.58,8.84,765610,0
2011-04-19,8.84,8.89,8.71,8.78,707792,0
2011-04-20,8.97,9.32,8.8,9.19,1200123,0
2011-04-21,9.1,9.51,9.05,9.49,1089082,0
2011-04-25,9.55,9.92,9.49,9.82,1168156,0
2011-04-26,9.84,10.22,9.72,10.1,1150867,0
2011-04-27,10.05,10.42,10.01,10.37,694444,0
2011-04-28,10.37,10.51,10.22,10.45,530477,0
2011-04-29,10.51,10.68,10.37,10.53,326172,0
2011-05-02,10.56,10.75,10.38,10.43,742794,0
2011-05-03,10.33,10.42,10.11,10.18,463514,0
2011-05-04,10.23,10.32,9.96,10.1,1055330,0
2011-05-05,9.99,10.41,9.99,10.24,698690,0
2011-05-06,10.39,10.83,10.3,10.5,1398344,0
2011-05-09,10.43,10.65,10.29,10.31,797042,0
2011-05-10,10.38,10.78,10.16,10.54,2082822,0
2011-05-11,9.99,10.28,9.6,10.27,2741494,0
2011-05-12,10.19,10.47,10.1,10.46,765383,0
2011-05-13,10.43,10.46,10.26,10.27,661627,0
2011-05-16,10.21,10.34,9.91,9.91,688499,0
2011-05-17,9.9,9.95,9.73,9.79,694128,0
2011-05-18,9.85,9.93,9.68,9.9,474624,0
2011-05-19,9.99,10,9.76,9.87,661417,0
2011-05-20,9.89,9.9,9.55,9.67,507715,0
2011-05-23,9.53,9.58,9.42,9.44,483930,0
2011-05-24,9.46,9.59,9.35,9.42,585964,0
2011-05-25,9.41,9.82,9.37,9.75,670536,0
2011-05-26,9.68,9.86,9.59,9.82,451547,0
2011-05-27,9.89,10.04,9.87,9.91,360168,0
2011-05-31,10.02,10.07,9.77,9.86,1020392,0
2011-06-01,9.85,9.91,9.6,9.6,613490,0
2011-06-02,9.6,9.82,9.56,9.61,667747,0
2011-06-03,9.38,9.55,8.67,9.37,591144,0
2011-06-06,9.39,9.49,8.96,8.98,772084,0
2011-06-07,9.08,9.17,8.97,9.06,600623,0
2011-06-08,9.24,9.31,9.03,9.04,692032,0
2011-06-09,9.05,9.1,8.85,8.91,579508,0
2011-06-10,8.84,9.02,8.64,8.67,537179,0
2011-06-13,8.71,8.82,8.49,8.8,901509,0
2011-06-14,8.92,9.12,8.89,9.11,672533,0
2011-06-15,8.91,9.3,8.89,9.2,1313366,0
2011-06-16,9.35,9.86,9.32,9.48,1214370,0
2011-06-17,9.57,9.63,9.26,9.28,732256,0
2011-06-20,9.27,9.69,9.25,9.58,534390,0
2011-06-21,9.66,9.95,9.64,9.9,654035,0
2011-06-22,9.85,10.01,9.68,9.69,356284,0
2011-06-23,9.55,9.73,9.46,9.72,603682,0
2011-06-24,9.74,10.01,9.45,9.7,1795324,0
2011-06-27,9.69,9.95,9.49,9.71,799182,0
2011-06-28,9.71,9.92,9.52,9.82,739454,0
2011-06-29,9.89,10.23,9.88,10.2,825857,0
2011-06-30,10.17,10.44,9.98,10.34,550304,0
2011-07-01,10.35,10.56,10.15,10.39,449268,0
2011-07-05,10.36,10.42,10.2,10.39,424318,0
2011-07-06,10.44,10.5,10.2,10.3,1066040,0
2011-07-07,10.4,10.59,10.27,10.35,1070402,0
2011-07-08,10.22,10.37,10.11,10.27,500000,0
2011-07-11,10.15,10.25,9.94,9.98,583259,0
2011-07-12,9.96,10.17,9.91,10.03,369778,0
2011-07-13,10.12,10.34,10.06,10.11,281560,0
2011-07-14,10.04,10.25,9.77,9.89,446429,0
2011-07-15,9.91,10.15,9.8,9.86,504808,0
2011-07-18,9.79,9.99,9.5,9.59,404368,0
2011-07-19,9.71,9.89,9.65,9.71,362816,0
2011-07-20,9.72,9.74,9.58,9.59,257744,0
2011-07-21,9.75,9.77,9.57,9.64,720828,0
2011-07-22,9.66,9.85,9.59,9.63,328573,0
2011-07-25,9.53,9.6,9.32,9.45,385025,0
2011-07-26,9.48,9.5,9.2,9.39,880835,0
2011-07-27,9.39,9.4,9.16,9.26,526441,0
2011-07-28,9.3,9.4,9.1,9.17,368344,0
2011-07-29,9.07,9.31,9,9.14,643012,0
2011-08-01,9.37,9.38,8.95,9.12,649058,0
2011-08-02,9.05,9.17,8.58,8.59,888054,0
2011-08-03,8.63,8.77,8.36,8.72,492782,0
2011-08-04,9.07,9.07,8.13,8.13,856386,0
2011-08-05,8.18,8.33,7.54,7.78,1025285,0
2011-08-08,7.25,7.7,6.93,7.08,1532363,0
2011-08-09,8.7,9.17,7.55,8.18,2787013,0
2011-08-10,8.14,8.2,7.65,7.78,1698622,0
2011-08-11,7.81,8.37,7.71,8.29,1020118,0
2011-08-12,8.37,8.5,8.15,8.28,610559,0
2011-08-15,8.37,8.67,8.1,8.65,655909,0
2011-08-16,8.62,8.99,8.52,8.91,777635,0
2011-08-17,8.91,9.38,8.91,9.04,1020342,0
2011-08-18,8.67,8.73,8.21,8.31,926735,0
2011-08-19,8.12,8.36,7.94,7.98,729102,0
2011-08-22,8.07,8.29,7.89,7.92,631165,0
2011-08-23,7.95,8.31,7.83,8.03,824842,0
2011-08-24,7.99,8.26,7.81,8.16,730649,0
2011-08-25,8.26,8.26,7.83,7.85,554941,0
2011-08-26,7.74,8.19,7.6,8.18,476681,0
2011-08-29,8.44,8.73,8.13,8.7,518464,0
2011-08-30,8.65,8.9,8.52,8.78,510761,0
2011-08-31,8.86,9.19,8.73,8.82,558273,0
2011-09-01,8.81,9.12,8.77,8.81,510355,0
2011-09-02,8.64,8.72,8.36,8.38,430202,0
2011-09-06,8.08,8.18,7.82,8.04,582939,0
2011-09-07,8.25,8.51,8.04,8.49,420207,0
2011-09-08,8.45,8.58,8.33,8.42,533382,0
2011-09-09,8.28,8.42,7.82,7.82,894752,0
2011-09-12,7.66,7.92,7.29,7.85,565996,0
2011-09-13,7.84,8.15,7.82,7.97,499489,0
2011-09-14,8.1,8.1,7.81,7.98,1098832,0
2011-09-15,8.19,8.19,7.74,7.87,1252928,0
2011-09-16,7.95,8.15,7.8,7.89,2103422,0
2011-09-19,7.7,7.79,7.6,7.7,393471,0
2011-09-20,7.74,7.78,7.32,7.33,441405,0
2011-09-21,7.43,7.68,7.3,7.32,941091,0
2011-09-22,7.22,7.35,6.8,6.95,1099664,0
2011-09-23,6.96,7.18,6.94,7.05,521934,0
2011-09-26,7.15,7.31,6.97,7.28,452505,0
2011-09-27,7.4,8,7.4,7.81,630604,0
2011-09-28,7.81,8.01,7.72,7.76,832259,0
2011-09-29,7.8,8,7.55,7.68,526367,0
2011-09-30,7.52,7.62,7.12,7.12,594165,0
2011-10-03,7.04,7.21,6.63,6.63,1012879,0
2011-10-04,6.59,6.99,6.5,6.95,936711,0
2011-10-05,6.99,7.25,6.94,7.18,415146,0
2011-10-06,7.16,7.44,7.08,7.4,776414,0
2011-10-07,7.46,7.54,7.21,7.27,355979,0
2011-10-10,7.47,7.79,7.35,7.78,436980,0
2011-10-11,7.69,7.69,7.45,7.64,509754,0
2011-10-12,7.66,8.12,7.5,8.01,580873,0
2011-10-13,7.97,8.08,7.86,8.03,398468,0
2011-10-14,8.17,8.37,8.13,8.3,696266,0
2011-10-17,8.16,8.28,7.89,7.96,550176,0
2011-10-18,7.65,8.25,7.29,8.19,804375,0
2011-10-19,8.22,8.36,7.96,8.05,373525,0
2011-10-20,8.29,8.29,7.86,8.03,440612,0
2011-10-21,8.21,8.46,8.19,8.35,399073,0
2011-10-24,8.38,8.84,8.32,8.8,528633,0
2011-10-25,8.71,8.86,8.52,8.53,419469,0
2011-10-26,8.7,8.7,8.33,8.58,378731,0
2011-10-27,8.87,9.19,8.62,9.1,661471,0
2011-10-28,9.21,9.35,8.95,9.02,411925,0
2011-10-31,8.8,8.9,8.55,8.69,553336,0
2011-11-01,8.27,8.63,8.16,8.29,602333,0
2011-11-02,8.5,8.85,8.48,8.65,566287,0
2011-11-03,8.9,8.97,8.37,8.81,848042,0
2011-11-04,8.66,8.96,8.59,8.94,509964,0
2011-11-07,8.97,8.97,8.72,8.79,550903,0
2011-11-08,8.84,8.84,8.46,8.72,562164,0
2011-11-09,8.56,8.62,8.29,8.31,575826,0
2011-11-10,8.43,8.51,8.19,8.46,553930,0
2011-11-11,8.59,8.82,8.36,8.75,430292,0
2011-11-14,8.68,8.74,8.32,8.4,381674,0
2011-11-15,8.35,8.43,8.18,8.35,391269,0
2011-11-16,8.23,8.56,8.18,8.19,560517,0
2011-11-17,8.19,8.27,8.03,8.13,343045,0
2011-11-18,8.23,8.28,8.03,8.22,205298,0
2011-11-21,8.01,8.09,7.9,7.99,332808,0
2011-11-22,7.97,8.11,7.84,7.97,280827,0
2011-11-23,7.88,7.99,7.75,7.76,493850,0
2011-11-25,7.73,7.88,7.6,7.72,143076,0
2011-11-28,8.04,8.36,8.02,8.16,596958,0
2011-11-29,8.16,8.28,8.1,8.19,230549,0
2011-11-30,8.62,8.65,8.24,8.6,838260,0
2011-12-01,8.58,8.67,8.31,8.31,511897,0
2011-12-02,8.4,8.54,8.2,8.32,517773,0
2011-12-05,8.66,8.67,8.33,8.41,470389,0
2011-12-06,8.5,8.54,8.28,8.34,248167,0
2011-12-07,8.2,8.56,8.08,8.52,555289,0
2011-12-08,8.41,8.55,8.35,8.37,728268,0
2011-12-09,7.91,9.15,7.91,9.1,836994,0
2011-12-12,9,9.1,8.69,9.08,509738,0
2011-12-13,9.19,9.19,8.59,8.64,498072,0
2011-12-14,8.54,8.61,8.28,8.3,476737,0
2011-12-15,8.44,8.64,8.19,8.23,645768,0
2011-12-16,8.35,8.41,7.87,7.92,976406,0
2011-12-19,8.01,8.15,7.66,7.69,436558,0
2011-12-20,7.89,8.06,7.85,8.02,460259,0
2011-12-21,8.04,8.19,7.85,8.14,317171,0
2011-12-22,8.19,8.19,7.88,8.05,376589,0
2011-12-23,8.1,8.24,8.05,8.2,186234,0
2011-12-27,8.33,9.51,8.25,9.46,1788505,0
2011-12-28,9.45,9.8,9.06,9.35,1062335,0
2011-12-29,9.38,9.67,9.35,9.59,574503,0
2011-12-30,9.61,9.82,9.38,9.7,678431,0
2012-01-03,10.01,10.3,9.89,9.99,937770,0
2012-01-04,9.97,10.04,9.86,9.98,594682,0
2012-01-05,9.9,10.41,9.86,10.4,792434,0
2012-01-06,10.39,10.53,10.22,10.48,697676,0
2012-01-09,10.48,10.85,10.33,10.84,1052512,0
2012-01-10,11.11,11.44,10.99,11.16,1904553,0
2012-01-11,11.11,11.3,11.06,11.16,515063,0
2012-01-12,11.18,11.5,11.1,11.34,493816,0
2012-01-13,11.26,11.55,11.02,11.19,521188,0
2012-01-17,11.38,11.5,11.31,11.35,404388,0
2012-01-18,11.36,11.79,11.25,11.63,582154,0
2012-01-19,11.72,12.06,11.67,12.03,1237271,0
2012-01-20,11.46,11.94,11.27,11.71,1160707,0
2012-01-23,11.67,11.69,10.54,10.9,1697499,0
2012-01-24,10.88,11.73,10.88,11.45,729986,0
2012-01-25,11.43,11.58,11.27,11.42,438413,0
2012-01-26,11.46,11.59,11.24,11.42,367974,0
2012-01-27,11.32,11.75,11.32,11.75,314045,0
2012-01-30,11.43,11.66,11.26,11.3,402170,0
2012-01-31,11.4,11.48,11.08,11.19,616878,0
2012-02-01,11.35,11.89,11.17,11.86,1132301,0
2012-02-02,11.76,12.33,11.76,12.3,838087,0
2012-02-03,12.5,13.08,12.36,13.03,2185024,0
2012-02-06,12.97,13.05,12.64,12.99,754041,0
2012-02-07,13.07,13.07,12.77,12.8,406410,0
2012-02-08,12.65,12.9,12.3,12.43,569283,0
2012-02-09,12.48,12.67,12.3,12.58,372979,0
2012-02-10,12.52,12.67,12.41,12.5,289281,0
2012-02-13,12.65,12.87,12.65,12.75,334460,0
2012-02-14,12.65,12.7,12.16,12.28,758207,0
2012-02-15,12.32,12.57,12.06,12.15,623325,0
2012-02-16,12.19,12.64,12.12,12.59,302870,0
2012-02-17,12.64,12.76,12.53,12.59,277047,0
2012-02-21,12.59,12.8,12.43,12.44,772513,0
2012-02-22,12.35,12.45,12.11,12.19,661161,0
2012-02-23,12.22,12.32,11.59,12.12,1596013,0
2012-02-24,12.1,12.35,12.02,12.09,673310,0
2012-02-27,12.17,12.17,11.55,12.07,1314862,0
2012-02-28,12.12,12.5,12.12,12.28,1154782,0
2012-02-29,11.49,11.79,10.35,10.51,3491003,0
2012-03-01,10.44,10.59,10.33,10.34,890868,0
2012-03-02,10.36,10.55,10.28,10.3,740970,0
2012-03-05,10.29,10.46,10.06,10.15,359478,0
2012-03-06,10.02,10.22,9.92,10.16,561967,0
2012-03-07,10.17,10.3,10.17,10.2,211396,0
2012-03-08,10.26,10.46,10.18,10.41,385600,0
2012-03-09,10.39,10.77,10.36,10.73,561315,0
2012-03-12,10.7,10.76,10.4,10.47,311821,0
2012-03-13,10.43,11.12,10.43,11.12,707747,0
2012-03-14,11.1,11.18,10.81,10.96,507354,0
2012-03-15,11.03,11.2,10.8,11.06,648791,0
2012-03-16,11.1,11.12,10.89,10.93,465701,0
2012-03-19,10.93,11.27,10.93,11.09,507603,0
2012-03-20,11.04,11.18,10.95,11.01,227787,0
2012-03-21,11.04,11.13,10.89,10.9,262673,0
2012-03-22,10.84,11.29,10.81,11.29,718027,0
2012-03-23,11.26,11.58,11.22,11.47,824651,0
2012-03-26,11.67,11.9,11.5,11.75,596678,0
2012-03-27,11.83,11.83,11.59,11.59,629048,0
2012-03-28,11.52,11.74,11.46,11.73,415169,0
2012-03-29,11.57,11.72,11.32,11.57,698208,0
2012-03-30,11.68,11.76,11.55,11.66,963302,0
2012-04-02,11.75,12.02,11.57,11.94,658583,0
2012-04-03,12.03,12.29,12,12.19,803479,0
2012-04-04,12.02,12.13,11.76,11.89,782074,0
2012-04-05,11.88,12.07,11.82,11.88,252445,0
2012-04-09,11.65,11.78,11.39,11.61,315055,0
2012-04-10,11.57,11.58,11.02,11.15,690888,0
2012-04-11,11.31,11.44,11.2,11.32,474153,0
2012-04-12,11.32,11.57,11.25,11.47,341162,0
2012-04-13,11.4,11.43,11.26,11.29,293031,0
2012-04-16,11.38,11.46,11.08,11.38,275937,0
2012-04-17,11.47,11.58,11.31,11.41,358292,0
2012-04-18,11.31,11.37,11.04,11.15,447542,0
2012-04-19,11.18,11.32,10.97,11.16,491617,0
2012-04-20,11.38,11.5,11.03,11.37,448683,0
2012-04-23,11.9,11.9,11.09,11.15,561090,0
2012-04-24,11.13,11.37,11.12,11.25,288864,0
2012-04-25,11.41,11.6,10.86,11.01,1164753,0
2012-04-26,10.97,11.05,10.82,10.99,379863,0
2012-04-27,11.06,11.09,10.62,11.02,460696,0
2012-04-30,11,11,10.14,10.16,1023097,0
2012-05-01,10.14,10.38,9.98,10,948872,0
2012-05-02,9.93,9.95,9.73,9.92,714603,0
2012-05-03,9.95,10.05,9.67,9.79,686910,0
2012-05-04,9.76,9.76,9.48,9.56,463277,0
2012-05-07,9.5,9.5,9.31,9.4,861965,0
2012-05-08,9.3,9.39,9.11,9.29,496455,0
2012-05-09,9.15,9.16,8.98,9.1,475542,0
2012-05-10,11.55,11.55,9.66,9.91,3088756,0
2012-05-11,9.78,10.12,9.46,9.49,822131,0
2012-05-14,9.39,9.54,9.31,9.31,585525,0
2012-05-15,9.33,9.46,9.23,9.25,326378,0
2012-05-16,9.32,9.34,9.12,9.16,461067,0
2012-05-17,9.12,9.34,8.97,8.97,356687,0
2012-05-18,8.97,9,8.68,8.7,555323,0
2012-05-21,8.71,8.98,8.65,8.91,241661,0
2012-05-22,8.91,9.01,8.74,8.74,400783,0
2012-05-23,8.65,8.7,8.32,8.54,720353,0
2012-05-24,8.57,8.57,8.39,8.54,300416,0
2012-05-25,8.54,8.68,8.46,8.49,255964,0
2012-05-29,8.55,8.68,8.44,8.64,311467,0
2012-05-30,8.52,8.52,8.33,8.42,225370,0
2012-05-31,8.41,8.57,8.25,8.54,702801,0
2012-06-01,8.29,8.36,8.11,8.18,452299,0
2012-06-04,8.26,8.29,7.95,8.16,1224411,0
2012-06-05,8.09,8.27,8.01,8.24,514142,0
2012-06-06,8.3,8.64,8.28,8.56,259516,0
2012-06-07,8.87,9.21,8.83,8.85,447750,0
2012-06-08,8.8,8.96,8.71,8.88,280191,0
2012-06-11,8.96,9.07,8.49,8.56,443020,0
2012-06-12,8.6,8.64,8.34,8.64,349285,0
2012-06-13,8.75,8.75,8.44,8.55,529988,0
2012-06-14,8.65,8.83,8.52,8.81,446694,0
2012-06-15,8.84,8.93,8.71,8.88,453443,0
2012-06-18,8.87,8.98,8.72,8.94,299990,0
2012-06-19,8.98,9.17,8.95,9.03,303290,0
2012-06-20,9,9,8.57,8.74,528429,0
2012-06-21,8.71,8.72,8.28,8.41,506359,0
2012-06-22,8.46,8.61,8.27,8.55,1398521,0
2012-06-25,8.38,8.51,8.32,8.37,391558,0
2012-06-26,8.38,8.56,8.19,8.33,315527,0
2012-06-27,8.33,8.41,8.24,8.35,517884,0
2012-06-28,8.25,8.31,8.06,8.22,548976,0
2012-06-29,8.44,8.6,8.3,8.55,435255,0
2012-07-02,8.6,8.64,8.29,8.38,572485,0
2012-07-03,8.38,8.56,8.29,8.56,220599,0
2012-07-05,8.54,8.75,8.39,8.51,336036,0
2012-07-06,8.41,8.49,8.32,8.38,340783,0
2012-07-09,8.37,8.45,8.21,8.33,480557,0
2012-07-10,8.44,8.63,8.29,8.36,489486,0
2012-07-11,8.41,8.58,8.31,8.44,363893,0
2012-07-12,8.34,8.34,7.98,8,651248,0
2012-07-13,8.05,8.26,7.99,8.21,337791,0
2012-07-16,8.18,8.3,8.13,8.16,277900,0
2012-07-17,8.2,8.43,8.11,8.41,292111,0
2012-07-18,8.39,8.98,8.36,8.79,910494,0
2012-07-19,8.88,8.98,8.75,8.92,328631,0
2012-07-20,8.84,9.01,8.65,8.76,472988,0
2012-07-23,8.75,8.75,8.46,8.51,368170,0
2012-07-24,8.54,8.67,8.34,8.36,412517,0
2012-07-25,8.38,8.41,8.15,8.21,329997,0
2012-07-26,8.37,8.41,8.1,8.19,307562,0
2012-07-27,8.25,8.77,8.165,8.7,367434,0
2012-07-30,8.69,8.87,8.51,8.55,439761,0
2012-07-31,8.54,8.67,8.42,8.46,416800,0
2012-08-01,8.5,8.58,8.19,8.2,364948,0
2012-08-02,8.09,8.19,7.88,7.95,412015,0
2012-08-03,7.94,8.67,7.94,8.59,450454,0
2012-08-06,8.59,8.65,8.3,8.35,509073,0
2012-08-07,7.1,7.25,5.53,6.92,5822127,0
2012-08-08,6.85,7,6.62,6.8,1963139,0
2012-08-09,6.78,6.8,6.66,6.76,867944,0
2012-08-10,6.73,7.11,6.7,7.06,1301254,0
2012-08-13,7.01,7.14,6.93,6.995,516948,0
2012-08-14,6.72,6.77,6.19,6.2,1480132,0
2012-08-15,6.58,6.85,6.22,6.69,947630,0
2012-08-16,6.7,6.81,6.4601,6.7,684649,0
2012-08-17,6.69,7,6.63,6.89,836647,0
2012-08-20,6.89,7.05,6.7,6.98,728345,0
2012-08-21,7.03,7.24,6.94,7.06,604898,0
2012-08-22,7.07,7.07,6.68,6.76,1070785,0
2012-08-23,6.77,6.92,6.68,6.83,1001072,0
2012-08-24,6.82,6.93,6.69,6.72,789877,0
2012-08-27,6.79,7,6.72,6.93,845891,0
2012-08-28,6.93,7.1,6.76,7.01,654703,0
2012-08-29,7.01,7.47,6.9215,7.22,780739,0
2012-08-30,7.17,7.32,7.05,7.25,587069,0
2012-08-31,7.3,7.38,7.15,7.33,434109,0
2012-09-04,7.32,7.42,7.015,7.26,1312151,0
2012-09-05,7.28,7.575,7.21,7.52,548567,0
2012-09-06,7.55,7.92,7.55,7.76,662848,0
2012-09-07,7.81,8.13,7.7301,8.06,658614,0
2012-09-10,8.04,8.08,7.82,7.89,621657,0
2012-09-11,7.89,8.04,7.71,8.02,267059,0
2012-09-12,8.03,8.1,7.9023,8.1,255277,0
2012-09-13,8.11,8.42,7.96,8.27,474344,0
2012-09-14,8.31,8.45,8,8.37,523623,0
2012-09-17,8.34,8.39,8.16,8.19,268300,0
2012-09-18,8.2,8.3666,8,8.05,387816,0
2012-09-19,8.04,8.15,7.99,8.02,356648,0
2012-09-20,8,8.09,7.78,7.96,354560,0
2012-09-21,8.05,8.05,7.71,7.87,795004,0
2012-09-24,7.75,8.14,7.75,8.05,405650,0
2012-09-25,8.08,8.28,7.89,7.9,389991,0
2012-09-26,7.89,8.08,7.88,8,312140,0
2012-09-27,8,8.27,8,8.1,406410,0
2012-09-28,8.04,8.36,8.02,8.275,501536,0
2012-10-01,8.3,8.35,8.11,8.22,622251,0
2012-10-02,8.24,8.36,8.08,8.24,387801,0
2012-10-03,8.23,8.34,8.19,8.215,394677,0
2012-10-04,8.23,8.23,7.78,7.81,572208,0
2012-10-05,7.87,8.02,7.77,7.8,353317,0
2012-10-08,7.73,7.81,7.63,7.73,480414,0
2012-10-09,7.71,7.75,7.55,7.55,332013,0
2012-10-10,7.55,7.66,7.47,7.57,366868,0
2012-10-11,7.59,7.7777,7.59,7.72,541419,0
2012-10-12,7.72,7.865,7.71,7.82,290223,0
2012-10-15,7.83,7.93,7.82,7.86,245849,0
2012-10-16,7.92,8.11,7.84,8.09,364956,0
2012-10-17,8.12,8.36,8.09,8.35,257608,0
2012-10-18,8.31,8.36,8.21,8.21,211655,0
2012-10-19,8.12,8.19,7.9,7.95,315882,0
2012-10-22,7.95,8.19,7.8215,8.18,224052,0
2012-10-23,8.06,8.06,7.89,7.9796,238395,0
2012-10-24,8.01,8.07,7.74,7.75,233216,0
2012-10-25,7.83,7.95,7.75,7.79,330086,0
2012-10-26,7.8,8.19,7.78,8.08,358162,0
2012-10-31,8.06,8.27,7.8601,8.235,275220,0
2012-11-01,8.23,8.5,8.23,8.48,454804,0
2012-11-02,8.5,8.5,8.27,8.3,352108,0
2012-11-05,8.28,8.295,8.0924,8.27,289190,0
2012-11-06,8.33,8.4,8.24,8.31,233686,0
2012-11-07,7.52,7.81,6.72,6.93,1776299,0
2012-11-08,6.94,7.15,6.76,7.02,895938,0
2012-11-09,6.97,7.4001,6.96,7.25,694246,0
2012-11-12,7.07,7.255,7.05,7.06,329383,0
2012-11-13,7.05,7.12,6.695,6.71,468893,0
2012-11-14,6.76,6.885,6.7201,6.75,487064,0
2012-11-15,6.76,7.0099,6.64,6.95,411676,0
2012-11-16,6.93,7.07,6.88,6.93,526200,0
2012-11-19,7.03,7.64,6.92,7.64,637283,0
2012-11-20,7.6,7.61,7.385,7.57,238661,0
2012-11-21,7.57,7.78,7.53,7.75,253010,0
2012-11-23,7.8,7.84,7.69,7.75,107774,0
2012-11-26,7.71,7.78,7.64,7.71,339604,0
2012-11-27,7.72,7.905,7.685,7.75,308796,0
2012-11-28,7.68,8.19,7.5,8.15,906706,0
2012-11-29,8.22,8.45,8.14,8.39,676801,0
2012-11-30,8.37,8.37,8.25,8.33,281186,0
2012-12-03,8.37,8.56,8.22,8.37,266292,0
2012-12-04,8.2,8.36,7.58,8.25,398843,0
2012-12-05,8.26,8.31,8.081,8.21,388450,0
2012-12-06,8.21,8.35,8.11,8.32,229591,0
2012-12-07,8.2912,8.4,8.225,8.27,167393,0
2012-12-10,8.28,8.38,8.24,8.32,349672,0
2012-12-11,8.4,8.64,8.2623,8.59,226907,0
2012-12-12,8.5,8.52,8.28,8.38,429022,0
2012-12-13,8.4,8.5,8.29,8.41,160773,0
2012-12-14,8.38,8.49,8.31,8.35,233999,0
2012-12-17,8.37,8.48,8.34,8.43,208023,0
2012-12-18,8.48,8.84,8.3712,8.74,400651,0
2012-12-19,8.62,8.77,8.51,8.62,317875,0
2012-12-20,8.58,8.77,8.58,8.68,297817,0
2012-12-21,8.56,8.89,8.53,8.77,1877239,0
2012-12-24,8.8,8.8199,8.15,8.61,84791,0
2012-12-26,8.62,8.71,8.4425,8.52,233191,0
2012-12-27,8.53,8.53,8.2,8.35,220480,0
2012-12-28,8.3,8.68,8.3,8.41,217405,0
2012-12-31,8.37,8.7473,8.37,8.67,502354,0
2013-01-02,9,9.33,8.94,9.24,437639,0
2013-01-03,9.23,9.63,9.23,9.49,290722,0
2013-01-04,9.55,9.64,9.45,9.59,250683,0
2013-01-07,9.49,9.64,9.43,9.59,209259,0
2013-01-08,9.57,9.64,9.39,9.53,209614,0
2013-01-09,9.58,9.639,9.52,9.56,130693,0
2013-01-10,9.6,9.62,9.47,9.52,146518,0
2013-01-11,9.45,9.63,9.45,9.58,130666,0
2013-01-14,9.52,9.66,9.3,9.33,234163,0
2013-01-15,9.26,9.42,9.24,9.35,393807,0
2013-01-16,9.35,9.39,9.19,9.23,320825,0
2013-01-17,9.31,9.35,9.2,9.32,627008,0
2013-01-18,9.26,9.37,9.12,9.14,555628,0
2013-01-22,9.16,9.205,9.095,9.17,659215,0
2013-01-23,9.32,9.3201,9.15,9.17,321297,0
2013-01-24,9.16,9.26,9.145,9.24,387354,0
2013-01-25,9.3,9.3,9.14,9.18,236447,0
2013-01-28,9.23,9.23,9.01,9.19,285491,0
2013-01-29,9.18,9.22,9.0401,9.11,210037,0
2013-01-30,8.91,9.12,8.76,8.93,175925,0
2013-01-31,10.01,10.88,8.64,8.89,4341920,0
2013-02-01,8.96,9.73,8.69,9.42,2467559,0
2013-02-04,9.16,9.64,9.16,9.49,762871,0
2013-02-05,9.19,9.19,8.43,8.51,1313731,0
2013-02-06,8.45,9.21,8.2,9.01,1548512,0
2013-02-07,9.05,9.26,8.9,9.2,819137,0
2013-02-08,9.25,9.375,9.22,9.33,658171,0
2013-02-11,9.31,9.38,9.22,9.22,315186,0
2013-02-12,9.25,9.42,9.22,9.26,274563,0
2013-02-13,9.26,9.35,9.13,9.29,467481,0
2013-02-14,9.27,9.27,9.005,9.22,571692,0
2013-02-15,9.28,9.35,9.1,9.21,563493,0
2013-02-19,9.21,9.41,9.07,9.33,326386,0
2013-02-20,9.33,9.38,8.97,8.97,394047,0
2013-02-21,8.97,9.12,8.95,9.02,381692,0
2013-02-22,9.07,9.27,9.01,9.17,407255,0
2013-02-25,9.22,9.28,8.87,8.87,368279,0
2013-02-26,8.91,9.04,8.8,8.89,565928,0
2013-02-27,8.9,9.29,8.84,9.18,385821,0
2013-02-28,9.19,9.32,8.95,9,684999,0
2013-03-01,8.9,9.1,8.52,9,679261,0
2013-03-04,8.94,8.98,8.62,8.88,445137,0
2013-03-05,9,9.03,8.86,8.98,239201,0
2013-03-06,8.98,9,8.71,8.8,341345,0
2013-03-07,8.82,9.09,8.82,8.88,653101,0
2013-03-08,8.91,8.967,8.75,8.88,704877,0
2013-03-11,8.89,8.94,8.85,8.88,772636,0
2013-03-12,8.88,8.9,8.065,8.27,2034578,0
2013-03-13,8.31,8.58,8.24,8.58,595300,0
2013-03-14,8.59,8.825,8.48,8.8,508174,0
2013-03-15,8.76,8.8,8.63,8.79,744105,0
2013-03-18,8.62,8.84,8.62,8.68,330796,0
2013-03-19,8.7,8.7,8.5,8.59,365304,0
2013-03-20,8.55,8.81,8.5,8.755,301573,0
2013-03-21,8.67,8.87,8.631,8.85,355473,0
2013-03-22,8.92,8.94,8.81,8.88,213374,0
2013-03-25,8.94,8.99,8.82,8.87,384139,0
2013-03-26,8.95,9.01,8.91,9,185886,0
2013-03-27,8.89,8.95,8.73,8.815,360401,0
2013-03-28,8.84,8.85,8.69,8.75,335677,0
2013-04-01,8.74,8.77,8.34,8.395,354281,0
2013-04-02,8.49,8.49,8.24,8.37,456798,0
2013-04-03,8.37,8.52,8.2,8.2,352395,0
2013-04-04,8.21,8.21,8.05,8.145,240222,0
2013-04-05,7.98,8.16,7.95,8.16,310760,0
2013-04-08,8.14,8.14,7.96,8.11,240779,0
2013-04-09,8.11,8.365,8.06,8.07,120841,0
2013-04-10,8.08,8.44,8.08,8.4,248456,0
2013-04-11,8.38,8.58,8.38,8.53,228633,0
2013-04-12,8.49,8.57,8.32,8.43,220597,0
2013-04-15,8.38,8.59,8.07,8.2,518702,0
2013-04-16,8.29,8.31,8.08,8.27,270164,0
2013-04-17,8.15,8.34,7.92,7.98,322365,0
2013-04-18,8.03,8.045,7.61,7.66,294168,0
2013-04-19,7.68,7.94,7.55,7.89,287054,0
2013-04-22,7.91,8,7.75,7.99,150026,0
2013-04-23,8.06,8.35,7.96,8.23,432508,0
2013-04-24,8.19,8.4,8.1,8.39,221631,0
2013-04-25,8.47,8.64,8.36,8.55,354871,0
2013-04-26,8.6,8.7,8.46,8.615,310509,0
2013-04-29,8.79,8.99,8.57,8.89,296237,0
2013-04-30,8.89,9,8.78,8.88,293901,0
2013-05-01,8.81,8.95,8.5,8.52,366236,0
2013-05-02,8.58,8.95,8.44,8.84,380969,0
2013-05-03,8.99,9.16,8.9,9.09,450255,0
2013-05-06,9.07,9.15,8.97,9.1,160407,0
2013-05-07,9.1,9.27,8.98,9.13,231669,0
2013-05-08,8.44,8.87,8.29,8.54,1301039,0
2013-05-09,8.5,8.6,8.4,8.53,560263,0
2013-05-10,8.56,8.8,8.55,8.73,315063,0
2013-05-13,8.68,8.7,8.55,8.57,232443,0
2013-05-14,8.56,8.72,8.37,8.65,347759,0
2013-05-15,8.64,8.85,8.64,8.76,673200,0
2013-05-16,8.74,8.96,8.72,8.81,358440,0
2013-05-17,8.83,9.08,8.78,9.01,519473,0
2013-05-20,9,9.5,8.97,9.37,694656,0
2013-05-21,9.4,9.5,9.28,9.34,252804,0
2013-05-22,9.36,9.45,9.05,9.11,297563,0
2013-05-23,9,9.09,8.79,9,533860,0
2013-05-24,8.95,9.28,8.93,9.23,645495,0
2013-05-28,9.41,10.16,9.15,10.13,2215735,0
2013-05-29,10.1,10.49,10.03,10.26,453845,0
2013-05-30,10.32,10.67,10.21,10.64,751295,0
2013-05-31,10.61,10.96,10.56,10.89,548609,0
2013-06-03,10.94,11.38,10.94,11.37,1062429,0
2013-06-04,11.38,11.46,11.14,11.18,785507,0
2013-06-05,11.14,11.5,11.1,11.36,666181,0
2013-06-06,11.35,11.5,11.29,11.43,429767,0
2013-06-07,11.58,11.82,11.54,11.64,370289,0
2013-06-10,11.68,11.79,11.54,11.75,212395,0
2013-06-11,11.54,11.8,11.4,11.67,302094,0
2013-06-12,11.78,11.78,11.33,11.38,251848,0
2013-06-13,11.35,11.64,11.223,11.62,334543,0
2013-06-14,11.6,11.75,11.5,11.55,280465,0
2013-06-17,11.66,11.75,11.33,11.45,268612,0
2013-06-18,11.48,11.7,11.4,11.47,288608,0
2013-06-19,11.45,11.53,11.33,11.36,170352,0
2013-06-20,11.14,11.33,10.9,10.93,279944,0
2013-06-21,10.97,11.33,10.68,10.93,677892,0
2013-06-24,10.74,11.18,10.49,10.57,318596,0
2013-06-25,10.75,10.81,10.5,10.77,277268,0
2013-06-26,10.95,11.12,10.78,11.1,450514,0
2013-06-27,11.14,11.23,10.98,11.22,293702,0
2013-06-28,11.18,11.31,10.97,11.25,2171301,0
2013-07-01,11.33,11.77,11.33,11.71,404882,0
2013-07-02,11.93,12.3,11.88,12,326822,0
2013-07-03,11.97,12.16,11.905,12.1,115661,0
2013-07-05,12.31,12.35,12.09,12.29,180586,0
2013-07-08,12.34,12.4,12.15,12.15,300464,0
2013-07-09,12.24,12.4,12.135,12.19,227986,0
2013-07-10,12.2,12.29,12.09,12.23,134422,0
2013-07-11,12.46,12.46,12.21,12.41,479209,0
2013-07-12,12.37,12.65,12.37,12.59,448964,0
2013-07-15,12.63,12.67,12.5,12.58,235332,0
2013-07-16,12.75,12.83,12.57,12.73,280390,0
2013-07-17,12.8,12.85,12.67,12.85,174157,0
2013-07-18,12.91,13.02,12.75,13.01,354526,0
2013-07-19,12.99,13.26,12.73,13.24,349150,0
2013-07-22,13.23,13.3,13.07,13.24,672758,0
2013-07-23,13.32,13.4,13.24,13.33,329618,0
2013-07-24,13.42,13.45,13.08,13.37,560432,0
2013-07-25,13.34,13.48,13.295,13.46,400742,0
2013-07-26,13.32,13.49,12.89,13.12,1458611,0
2013-07-29,13.05,13.43,12.91,13.42,279414,0
2013-07-30,13.54,13.65,13.41,13.51,465434,0
2013-07-31,13.54,13.75,13.48,13.63,290185,0
2013-08-01,13.75,13.95,13.51,13.9,724393,0
2013-08-02,13.84,13.95,13.794,13.88,271245,0
2013-08-05,13.86,13.93,13.79,13.93,405452,0
2013-08-06,13.89,13.92,13.66,13.66,269949,0
2013-08-07,13.62,13.79,13.425,13.45,387053,0
2013-08-08,13.09,14.54,13.04,14.26,1234843,0
2013-08-09,14.22,14.65,14.185,14.5,727858,0
2013-08-12,14.25,14.46,14.06,14.36,506821,0
2013-08-13,14.39,14.97,14.35,14.95,501411,0
2013-08-14,14.94,15.15,14.94,15.06,488866,0
2013-08-15,14.88,14.95,14.42,14.62,375817,0
2013-08-16,14.55,14.88,14.52,14.84,401340,0
2013-08-19,14.87,15.03,14.72,14.97,535869,0
2013-08-20,15.04,15.07,14.9,14.98,407907,0
2013-08-21,14.93,15,14.754,14.84,299136,0
2013-08-22,14.91,15.1,14.9,14.99,189187,0
2013-08-23,15.01,15.04,14.89,14.97,414606,0
2013-08-26,14.97,15.04,14.865,14.95,338598,0
2013-08-27,14.72,14.92,14.38,14.55,374214,0
2013-08-28,14.58,14.75,14.53,14.57,221367,0
2013-08-29,14.55,15.04,14.55,14.69,442483,0
2013-08-30,14.63,14.66,14.25,14.29,481585,0
2013-09-03,14.51,14.7,14.33,14.51,644300,0
2013-09-04,14.49,14.76,14.33,14.71,634858,0
2013-09-05,14.7,14.85,14.67,14.79,314453,0
2013-09-06,14.85,14.85,14.34,14.65,223327,0
2013-09-09,14.72,14.92,14.7,14.85,582023,0
2013-09-10,14.9,15.08,14.8,14.91,444618,0
2013-09-11,14.9,14.92,14.635,14.69,358460,0
2013-09-12,14.71,14.76,14.12,14.18,781854,0
2013-09-13,14.25,14.44,14.13,14.24,361246,0
2013-09-16,14.45,14.55,14.18,14.38,393116,0
2013-09-17,14.29,14.59,14.24,14.53,614773,0
2013-09-18,14.55,14.92,14.35,14.85,1194106,0
2013-09-19,14.9,15.64,14.9,15.64,1109855,0
2013-09-20,15.67,16.7,15.65,16.69,1910615,0
2013-09-23,16.68,16.68,16.01,16.24,774304,0
2013-09-24,16.24,16.25,16,16.09,474400,0
2013-09-25,16.13,16.32,15.91,16.21,281700,0
2013-09-26,16.26,16.33,16,16.23,313300,0
2013-09-27,15.98,16.18,15.89,15.94,311800,0
2013-09-30,15.71,16.23,15.6,16.17,599800,0
2013-10-01,16.18,17.16,16.17,17.15,954700,0
2013-10-02,17.12,17.33,16.84,16.93,1240800,0
2013-10-03,16.94,17,16.54,16.93,510400,0
2013-10-04,16.89,17.06,16.78,16.9,279200,0
2013-10-07,16.67,16.93,16.59,16.89,568500,0
2013-10-08,16.91,17,16.27,16.46,725800,0
2013-10-09,16.55,17.02,16.2,16.72,600300,0
2013-10-10,16.96,17.15,16.72,17.14,463200,0
2013-10-11,17.09,17.5,16.92,17.48,479100,0
2013-10-14,17.36,17.8,17.17,17.75,454200,0
2013-10-15,17.64,18,17.58,17.95,641700,0
2013-10-16,18.12,18.3,17.86,17.98,406400,0
2013-10-17,17.93,18.25,17.78,18.21,613220,0
2013-10-18,18.37,18.7,18.32,18.42,673600,0
2013-10-21,18.52,19,18.52,18.94,515500,0
2013-10-22,19,19.15,18.35,18.88,1007600,0
2013-10-23,18.69,19.11,18.56,18.66,401500,0
2013-10-24,18.66,19,18.66,18.9,262400,0
2013-10-25,18.99,19.05,18.64,18.89,302300,0
2013-10-28,18.93,19.09,18.77,19.03,322800,0
2013-10-29,19.09,19.19,18.57,18.64,456600,0
2013-10-30,18.68,18.94,18.4,18.43,306600,0
2013-10-31,18.4,18.59,18.14,18.28,345181,0
2013-11-01,18.26,18.61,18.01,18.28,369300,0
2013-11-04,18.37,18.88,18.28,18.84,380100,0
2013-11-05,18.51,18.89,18.42,18.66,402300,0
2013-11-06,18.75,18.79,18.28,18.49,306700,0
2013-11-07,18.53,18.6,17.36,17.44,476100,0
2013-11-08,17.72,19.48,17.19,18.05,2120140,0
2013-11-11,18,18.29,17.8,18.16,786300,0
2013-11-12,18.16,18.54,17.98,18.48,346900,0
2013-11-13,18.35,19,18.35,18.99,412100,0
2013-11-14,19.01,19.23,18.51,18.6,258100,0
2013-11-15,18.57,18.63,18.24,18.5,319300,0
2013-11-18,18.55,18.87,18.18,18.24,308300,0
2013-11-19,18.18,18.18,16.85,17.47,2641500,0
2013-11-20,17.46,17.6,16.47,16.72,4627400,0
2013-11-21,16.72,17.5,16.56,17.48,2785480,0
2013-11-22,17.43,17.64,17.15,17.32,785900,0
2013-11-25,17.4,18,17.34,17.54,619282,0
2013-11-26,17.52,17.81,17.5,17.73,535300,0
2013-11-27,17.75,17.99,17.62,17.99,550800,0
2013-11-29,18.02,18.15,17.91,17.95,213753,0
2013-12-02,17.87,17.99,17.58,17.6,487200,0
2013-12-03,17.51,17.8,17.22,17.78,685200,0
2013-12-04,17.73,17.99,17.42,17.76,458900,0
2013-12-05,17.71,17.85,17.23,17.41,505900,0
2013-12-06,17.64,17.87,17.3,17.45,477139,0
2013-12-09,17.52,17.85,17.51,17.7,557100,0
2013-12-10,17.54,17.61,17.29,17.3,424100,0
2013-12-11,17.32,17.5,16.78,16.88,667666,0
2013-12-12,16.85,17,16.58,16.82,426700,0
2013-12-13,16.85,17.11,16.74,16.99,365200,0
2013-12-16,16.81,17.41,16.81,17.23,394500,0
2013-12-17,16.97,17.2,16.5,16.53,606600,0
2013-12-18,16.49,16.58,15.63,16.05,1204600,0
2013-12-19,15.95,16.11,15.61,15.8,883513,0
2013-12-20,15.79,16.55,15.5,16.49,2210092,0
2013-12-23,16.55,17.01,16.455,16.81,671505,0
2013-12-24,16.84,16.98,16.67,16.82,258497,0
2013-12-26,16.93,17.24,16.93,16.95,390800,0
2013-12-27,17,17.02,16.59,16.75,427400,0
2013-12-30,16.71,16.84,16.47,16.77,373500,0
2013-12-31,16.86,17.03,16.69,16.93,542400,0
2014-01-02,16.89,17.06,16.68,16.96,453470,0
2014-01-03,16.99,17.21,16.77,16.88,331416,0
2014-01-06,16.92,16.92,16.36,16.46,292607,0
2014-01-07,16.54,16.75,16.25,16.36,538800,0
2014-01-08,16.36,16.455,16.13,16.2,741397,0
2014-01-09,16.3,16.3,15.92,16.1,248482,0
2014-01-10,15.94,16.16,15.91,16.09,359441,0
2014-01-13,16.04,16.173,15.28,15.29,565993,0
2014-01-14,15.32,15.75,15.26,15.73,536800,0
2014-01-15,15.8,15.91,15.5,15.73,469900,0
2014-01-16,15.65,15.93,15.48,15.92,696300,0
2014-01-17,15.85,16.18,15.7,15.99,600000,0
2014-01-21,16.37,16.37,15.59,15.94,638549,0
2014-01-22,15.91,15.99,15.67,15.84,401400,0
2014-01-23,15.85,16.08,15.62,15.63,723800,0
2014-01-24,15.02,15.43,14.37,14.38,1208400,0
2014-01-27,14.65,14.94,14.08,14.46,1674700,0
2014-01-28,14.44,14.76,14.36,14.73,644500,0
2014-01-29,14.53,14.55,14.24,14.3,648325,0
2014-01-30,14.43,14.56,14.05,14.31,523600,0
2014-01-31,14.11,14.45,14.03,14.08,938600,0
2014-02-03,14.06,14.148,13.26,13.29,1187519,0
2014-02-04,13.22,13.8,13.19,13.71,757986,0
2014-02-05,13.64,13.66,13.21,13.43,503570,0
2014-02-06,13.46,13.715,13.27,13.27,484751,0
2014-02-07,13.28,13.46,13,13.02,721466,0
2014-02-10,12.96,13.29,12.8,13.29,1325579,0
2014-02-11,13.28,13.415,12.97,13.38,533983,0
2014-02-12,13.4,13.57,13.08,13.31,484170,0
2014-02-13,13.16,13.45,13.16,13.19,318539,0
2014-02-14,13.18,13.31,12.85,13.29,401492,0
2014-02-18,13.4,13.65,13.12,13.22,648472,0
2014-02-19,13.2,13.43,12.81,12.83,675448,0
2014-02-20,12.82,13.06,12.82,12.87,431173,0
2014-02-21,12.94,13.48,12.835,13.32,850759,0
2014-02-24,13.39,13.9,13.18,13.7,650951,0
2014-02-25,13.67,13.71,13.16,13.22,326192,0
2014-02-26,13.43,13.61,13.215,13.52,326898,0
2014-02-27,13.5,13.6,13.28,13.59,370387,0
2014-02-28,13.39,13.71,13.315,13.4,428070,0
2014-03-03,13.25,13.55,13.01,13.45,324455,0
2014-03-04,13.61,14.23,13.61,14.06,717317,0
2014-03-05,14.05,14.15,13.75,13.83,347635,0
2014-03-06,14.07,14.6,13.93,14.45,763288,0
2014-03-07,14.71,15,14.32,14.43,648416,0
2014-03-10,14.56,14.906,14.07,14.18,407964,0
2014-03-11,14.25,14.36,13.61,13.67,654536,0
2014-03-12,13.62,14.07,13.48,13.86,577232,0
2014-03-13,15.3,17.25,15.27,16.13,5203351,0
2014-03-14,16.05,16.595,16,16.17,979540,0
2014-03-17,16.24,16.52,15.97,16.03,810673,0
2014-03-18,16.09,16.5,16.04,16.16,673888,0
2014-03-19,16.14,16.285,15.77,15.97,1078940,0
2014-03-20,15.88,16.12,15.18,15.27,920038,0
2014-03-21,15.29,15.42,14.91,15.03,1504127,0
2014-03-24,15.07,15.14,14.605,15.07,1103022,0
2014-03-25,15.09,15.21,14.32,14.56,1138208,0
2014-03-26,14.69,14.69,13.91,14.04,952000,0
2014-03-27,14,14.18,13.55,14.03,1627547,0
2014-03-28,14.01,14.03,13.61,13.91,904091,0
2014-03-31,13.77,14.11,13.63,13.73,2000779,0
2014-04-01,13.8,14.31,13.8,13.985,1713919,0
2014-04-02,14.01,14.05,13.5,13.81,1572227,0
2014-04-03,13.78,13.78,13.27,13.3,891107,0
2014-04-04,13.47,13.47,12.41,12.56,1838809,0
2014-04-07,12.45,12.57,11.9,11.92,1228092,0
2014-04-08,11.98,12.12,11.76,11.97,916526,0
2014-04-09,12.05,12.46,11.8,12.33,884283,0
2014-04-10,12.34,12.42,11.71,11.86,1250882,0
2014-04-11,11.74,11.81,11.31,11.37,1027224,0
2014-04-14,11.44,12.18,11.4,11.86,1372496,0
2014-04-15,11.52,11.75,11.04,11.15,2989709,0
2014-04-16,11.28,11.47,11.08,11.4,1960410,0
2014-04-17,11.39,11.5,11.13,11.46,9345623,0
2014-04-21,11.765,11.765,11.32,11.38,1850882,0
2014-04-22,12.09,12.75,12.01,12.32,3120476,0
2014-04-23,12.26,12.32,11.755,11.79,1146487,0
2014-04-24,11.85,11.99,11.56,11.97,892481,0
2014-04-25,11.92,11.98,11.5,11.68,1007045,0
2014-04-28,12.05,12.3,11.58,11.69,1650504,0
2014-04-29,11.75,11.88,11.55,11.57,899264,0
2014-04-30,11.6,12.01,11.42,11.98,946799,0
2014-05-01,11.98,12.25,11.72,12.06,876500,0
2014-05-02,12.12,12.23,11.84,12.15,620382,0
2014-05-05,12.08,12.24,11.59,11.85,748748,0
2014-05-06,11.8,11.88,11.65,11.76,735930,0
2014-05-07,11.72,11.78,10.98,11.14,1357180,0
2014-05-08,11.08,11.22,10.78,10.81,1222343,0
2014-05-09,9.12,9.37,8.28,8.965,7441722,0
2014-05-12,9.02,9.24,8.8101,9.19,1933405,0
2014-05-13,9.14,9.81,9.06,9.79,3173049,0
2014-05-14,10.13,10.45,9.45,9.49,2098483,0
2014-05-15,9.44,9.73,9.15,9.48,1144744,0
2014-05-16,9.67,9.74,9.36,9.5,1118013,0
2014-05-19,9.47,9.665,9.37,9.59,864138,0
2014-05-20,9.62,9.62,9.05,9.2,988302,0
2014-05-21,9.14,9.35,8.98,9.3,1030895,0
2014-05-22,9.15,9.46,9.09,9.24,776687,0
2014-05-23,9.25,9.42,9.1,9.38,630834,0
2014-05-27,9.582,9.69,9.31,9.55,629305,0
2014-05-28,9.56,9.625,9.15,9.21,680580,0
2014-05-29,9.24,9.32,9.05,9.06,712090,0
2014-05-30,9.06,9.15,8.8,8.95,917275,0
2014-06-02,8.95,8.97,8.61,8.9,1098323,0
2014-06-03,8.93,8.93,8.42,8.68,1163654,0
2014-06-04,8.64,8.665,8.44,8.58,891647,0
2014-06-05,8.59,8.76,8.46,8.62,814575,0
2014-06-06,8.75,8.835,8.62,8.68,696998,0
2014-06-09,8.63,9.17,8.55,9.14,2505809,0
2014-06-10,9.66,10.94,9.66,10.25,5302900,0
2014-06-11,10.17,10.48,9.93,10.46,1013583,0
2014-06-12,10.43,10.545,10.23,10.34,1060933,0
2014-06-13,10.4,11.11,10.33,10.905,1776230,0
2014-06-16,10.88,10.932,10.65,10.76,1355385,0
2014-06-17,10.71,11.13,10.71,11.03,814461,0
2014-06-18,11.05,11.22,10.94,11.17,706348,0
2014-06-19,11.27,11.418,11.1,11.28,700749,0
2014-06-20,11.47,11.47,11.03,11.07,1457879,0
2014-06-23,11.04,11.59,10.94,11.48,1169042,0
2014-06-24,11.4,11.77,11.2,11.21,855310,0
2014-06-25,11.12,11.29,10.9,11.29,476081,0
2014-06-26,11.36,11.37,11.07,11.22,455493,0
2014-06-27,11.16,11.23,10.95,11.05,958298,0
2014-06-30,11.26,11.26,10.8,11.12,625915,0
2014-07-01,11.15,11.32,11.06,11.08,507294,0
2014-07-02,11.09,11.36,11.04,11.08,397600,0
2014-07-03,11.13,11.25,11.06,11.17,221438,0
2014-07-07,11.01,11.15,10.54,10.56,560934,0
2014-07-08,10.57,10.57,10.11,10.19,1149457,0
2014-07-09,10.24,10.28,10.01,10.115,704683,0
2014-07-10,10,10.14,9.88,10.06,669395,0
2014-07-11,10.03,10.16,9.9,10.1,540684,0
2014-07-14,10.21,10.98,9.97,10.19,1188332,0
2014-07-15,10.12,10.32,9.8,9.93,1049270,0
2014-07-16,10.07,10.26,9.34,9.45,2533069,0
2014-07-17,9.37,9.62,9.1,9.185,1197179,0
2014-07-18,9.17,9.67,9.17,9.26,628196,0
2014-07-21,9.19,9.322,9.05,9.27,688690,0
2014-07-22,9.35,9.4,8.91,8.91,987093,0
2014-07-23,8.92,9.18,8.68,9.15,887773,0
2014-07-24,9.19,9.29,8.89,9.09,843584,0
2014-07-25,9.0283,9.235,8.93,9.03,637138,0
2014-07-28,9.03,9.49,8.95,9.01,404688,0
2014-07-29,9.02,9.25,8.98,9,534364,0
2014-07-30,9.03,9.125,8.75,8.83,707375,0
2014-07-31,8.75,8.79,8.54,8.54,900862,0
2014-08-01,9.72,10.2,8.26,8.78,16382264,0
2014-08-04,8.88,9.19,8.62,8.89,2311517,0
2014-08-05,8.87,8.91,8.48,8.49,2439591,0
2014-08-06,8.49,8.53,7.37,7.46,4845956,0
2014-08-07,7.5,7.57,7.08,7.09,1936895,0
2014-08-08,7.12,7.29,6.97,7.26,1817283,0
2014-08-11,7.32,7.75,7.25,7.65,1422796,0
2014-08-12,7.62,7.86,7.62,7.79,2282215,0
2014-08-13,7.98,8.45,7.93,8.34,2232882,0
2014-08-14,8.34,8.52,8.28,8.47,1696152,0
2014-08-15,8.52,9.17,8.5,9.15,3114231,0
2014-08-18,9.18,9.96,8.86,9.9,2454483,0
2014-08-19,9.89,10.41,9.84,10,2253954,0
2014-08-20,9.95,10.19,9.84,9.93,1413500,0
2014-08-21,9.95,10.02,9.67,9.9,1005586,0
2014-08-22,9.89,9.96,9.76,9.9,769035,0
2014-08-25,9.98,10.02,9.75,9.81,692326,0
2014-08-26,9.86,10.155,9.788,10.01,1188993,0
2014-08-27,10,10.02,9.78,9.8,926642,0
2014-08-28,9.76,10.03,9.76,9.98,1082802,0
2014-08-29,10,10.17,9.81,10.15,692209,0
2014-09-02,10.17,10.34,9.96,10.23,889377,0
2014-09-03,10.26,10.565,9.92,9.93,1177554,0
2014-09-04,9.95,12,9.932,11.7,5341294,0
2014-09-05,11.66,12.1,11.18,12.02,2366396,0
2014-09-08,12,13.33,12,12.88,2497994,0
2014-09-09,12.88,13.37,12.64,13.35,2533738,0
2014-09-10,13.33,13.33,12.71,12.84,2068812,0
2014-09-11,12.77,13.33,12.66,13.24,1450192,0
2014-09-12,13.27,13.61,12.88,13.02,1114220,0
2014-09-15,12.98,13.435,12.89,13.26,2051538,0
2014-09-16,13.14,13.28,11.92,12.39,3826618,0
2014-09-17,12.43,12.925,12.18,12.75,1052805,0
2014-09-18,12.78,12.89,12.52,12.8,1202251,0
2014-09-19,12.83,12.87,12.27,12.51,1480474,0
2014-09-22,12.44,12.44,11.855,11.98,1399673,0
2014-09-23,11.88,12.23,11.435,11.56,2360723,0
2014-09-24,11.53,11.84,11.41,11.59,1779591,0
2014-09-25,11.48,11.8,11.08,11.09,1233657,0
2014-09-26,11.17,11.47,11.04,11.38,824440,0
2014-09-29,11.17,11.31,10.93,10.95,809753,0
2014-09-30,10.97,10.99,10.72,10.77,1358477,0
2014-10-01,10.73,10.94,10.35,10.53,2135730,0
2014-10-02,10.5,10.83,10.22,10.76,1298087,0
2014-10-03,10.89,10.97,10.72,10.75,588513,0
2014-10-06,10.8,11.14,10.8,10.895,1261896,0
2014-10-07,10.94,11,10.37,10.38,1023789,0
2014-10-08,10.37,10.4,9.86,10.24,1052929,0
2014-10-09,10.22,10.305,9.1601,9.27,2771151,0
2014-10-10,9.21,9.44,9.0601,9.14,1701846,0
2014-10-13,9.09,9.23,8.57,8.59,1255738,0
2014-10-14,8.73,9.04,8.44,8.81,1720786,0
2014-10-15,8.6,9.23,8.52,9.065,1405313,0
2014-10-16,8.9,9.45,8.73,9.41,2341655,0
2014-10-17,9.57,9.62,8.985,9.06,1905011,0
2014-10-20,9.03,9.48,8.94,9.41,1156673,0
2014-10-21,9.47,9.9,9.25,9.7,1515204,0
2014-10-22,9.71,10.01,9.2,9.22,1751868,0
2014-10-23,9.3,9.805,9.21,9.72,1261758,0
2014-10-24,9.78,10.01,9.64,9.91,2207143,0
2014-10-27,9.83,9.85,8.56,9.26,2445995,0
2014-10-28,9.21,9.41,8.945,9.35,873717,0
2014-10-29,9.43,10.02,9.276,9.58,1238406,0
2014-10-30,9.5,9.94,9.23,9.63,1105286,0
2014-10-31,10.25,11.84,10.2,11.77,4757119,0
2014-11-03,11.75,12.44,11.75,11.94,1980116,0
2014-11-04,11.84,12.21,11.61,12.06,1220058,0
2014-11-05,12.11,12.74,11.91,12.27,1353674,0
2014-11-06,12.24,12.4,11.92,12.07,823376,0
2014-11-07,12.04,12.89,12.04,12.39,1406599,0
2014-11-10,12.44,12.88,12.39,12.87,604433,0
2014-11-11,12.78,13.86,12.68,13.83,1417633,0
2014-11-12,13.76,14.21,13.53,13.75,1536242,0
2014-11-13,13.75,13.88,12.9,12.93,2048950,0
2014-11-14,12.99,13.08,11.59,12.81,4706064,0
2014-11-17,12.73,12.75,12.13,12.5,1336986,0
2014-11-18,12.52,12.8,12.27,12.63,777494,0
2014-11-19,12.89,12.89,12.24,12.5,1189260,0
2014-11-20,12.43,13.33,12.35,13.28,1404205,0
2014-11-21,13.46,14.1,13.42,13.75,2167196,0
2014-11-24,13.75,14.48,13.72,14.47,1366536,0
2014-11-25,14.5,15.07,14.38,14.58,1588784,0
2014-11-26,14.55,15.66,14.5,15.52,1626146,0
2014-11-28,15.54,15.6,15.02,15.14,869312,0
2014-12-01,15.03,15.13,14.48,14.91,1320473,0
2014-12-02,15.33,15.5,14.73,14.84,1170451,0
2014-12-03,14.81,15.24,14.56,15.03,991185,0
2014-12-04,14.98,15.08,14.7,14.76,599476,0
2014-12-05,14.81,15,14.61,14.65,1089651,0
2014-12-08,14.66,14.76,13.815,13.89,1604713,0
2014-12-09,13.61,13.68,12.93,13.65,2977750,0
2014-12-10,13.57,13.9,13.225,13.24,710616,0
2014-12-11,13.3,13.84,13.26,13.42,734322,0
2014-12-12,13.16,13.17,12.69,12.73,769086,0
2014-12-15,12.89,13.1,12.1,12.12,744807,0
2014-12-16,12.04,12.21,11.49,11.54,1948399,0
2014-12-17,11.59,12.58,11.34,12.53,1189741,0
2014-12-18,12.64,12.97,12.42,12.755,911537,0
2014-12-19,12.74,13.23,12.74,13.21,951416,0
2014-12-22,12.98,13.33,12.59,13.07,764385,0
2014-12-23,13.16,13.59,12.95,13.16,504172,0
2014-12-24,13.17,13.35,13.017,13.09,325452,0
2014-12-26,13.12,13.39,13.1,13.2,252476,0
2014-12-29,13.21,13.49,13.14,13.43,295015,0
2014-12-30,13.34,13.499,13.03,13.14,280385,0
2014-12-31,13.25,13.41,12.67,12.73,617592,0
2015-01-02,12.8,12.8,12.02,12.48,637161,0
2015-01-05,12.6,13.66,12.29,13.47,1754768,0
2015-01-06,13.47,13.63,12.65,12.94,769305,0
2015-01-07,13.14,13.34,12.77,13.07,619954,0
2015-01-08,12.66,13.64,12.05,12.12,1824778,0
2015-01-09,12.48,12.992,12.25,12.59,677994,0
2015-01-12,12.51,12.83,12.23,12.78,458497,0
2015-01-13,12.78,13.27,12.38,12.58,666629,0
2015-01-14,12.33,12.71,12.18,12.66,778777,0
2015-01-15,12.58,12.77,12.27,12.32,949369,0
2015-01-16,12.28,12.45,11.82,12.08,1397513,0
2015-01-20,12.06,12.2,11.51,11.8,1065971,0
2015-01-21,11.66,12.3,11.5,11.86,994160,0
2015-01-22,12.21,12.21,11.74,12.03,592796,0
2015-01-23,12.02,12.775,11.923,12.74,709279,0
2015-01-26,12.79,13.39,12.78,13.24,837552,0
2015-01-27,13.34,13.39,12.99,13.21,508731,0
2015-01-28,13.394,13.394,12.38,12.4,613296,0
2015-01-29,12.5,12.74,11.86,12.2,653109,0
2015-01-30,12.24,12.32,11.76,11.81,658664,0
2015-02-02,11.82,11.91,11.28,11.59,924164,0
2015-02-03,11.62,12.3,11.62,12.01,890685,0
2015-02-04,11.96,12.25,11.77,11.86,684343,0
2015-02-05,11.87,12.89,11.86,12.82,753380,0
2015-02-06,12.87,13.11,12.67,13.07,614774,0
2015-02-09,13,13.2,12.82,13.06,396442,0
2015-02-10,13.18,13.48,12.51,13.38,889959,0
2015-02-11,13.37,13.53,12.75,12.79,486052,0
2015-02-12,12.95,13.79,12.95,13.79,892088,0
2015-02-13,13.86,14.44,13.84,14.145,842905,0
2015-02-17,14.18,14.22,13.83,13.91,490231,0
2015-02-18,13.89,14.07,13.73,13.99,437830,0
2015-02-19,13.83,14,13.56,13.78,694291,0
2015-02-20,13.78,13.9,13.46,13.75,441191,0
2015-02-23,13.75,13.79,13.24,13.49,487545,0
2015-02-24,13.26,13.49,13.06,13.4,546968,0
2015-02-25,13.35,13.8,13.33,13.79,627474,0
2015-02-26,13.82,13.93,13.53,13.76,431967,0
2015-02-27,13.75,13.99,13.41,13.51,628533,0
2015-03-02,13.5,13.86,13.49,13.84,569100,0
2015-03-03,13.76,13.93,13.54,13.89,426200,0
2015-03-04,13.79,14.02,13.65,13.99,637400,0
2015-03-05,14.08,14.26,13.9,14.19,759500,0
2015-03-06,14.07,14.11,13.54,13.73,831900,0
2015-03-09,13.82,14.05,13.61,14.04,853100,0
2015-03-10,13.75,14.35,13.5,14.12,1549300,0
2015-03-11,14.25,14.28,13.32,13.9,1753000,0
2015-03-12,14.2,14.96,12.51,12.62,4915100,0
2015-03-13,12.51,12.56,11.5,11.69,3499900,0
2015-03-16,11.86,12.15,11.05,11.36,2877000,0
2015-03-17,11.28,11.48,10.8,10.84,2124300,0
2015-03-18,10.74,11.39,10.63,11.38,2438300,0
2015-03-19,11.29,11.44,10.91,11.28,945800,0
2015-03-20,11.34,11.48,10.98,11.07,949100,0
2015-03-23,11.05,11.39,10.86,11.26,1511600,0
2015-03-24,11.29,11.55,11.25,11.41,527900,0
2015-03-25,11.45,11.5,11,11.01,766600,0
2015-03-26,11,11.09,10.5,10.55,1117700,0
2015-03-27,10.54,10.63,9.96,9.99,1767600,0
2015-03-30,10.06,10.44,9.99,10.32,1168200,0
2015-03-31,10.29,10.62,10.14,10.47,1036599,0
2015-04-01,10.47,10.89,10.47,10.65,1159300,0
2015-04-02,10.75,11.38,10.66,11.05,2501500,0
2015-04-06,10.93,11.43,10.92,11.29,924600,0
2015-04-07,11.26,11.49,11.25,11.31,554681,0
2015-04-08,11.31,11.81,11.31,11.75,1276000,0
2015-04-09,11.8,12.5,11.8,12.05,1180129,0
2015-04-10,12.06,12.37,12.06,12.24,578500,0
2015-04-13,12.41,12.41,12,12.09,710100,0
2015-04-14,12,12.98,12,12.74,2173900,0
2015-04-15,12.73,13.32,12.73,13.07,1189557,0
2015-04-16,12.92,13.245,12.555,12.57,750031,0
2015-04-17,12.5,12.55,12.04,12.38,888200,0
2015-04-20,12.37,12.49,12.11,12.38,1070208,0
2015-04-21,12.47,12.58,12.15,12.23,654358,0
2015-04-22,12.245,12.595,12.245,12.48,743962,0
2015-04-23,12.47,12.74,12.26,12.6,757600,0
2015-04-24,12.66,13.1,12.55,12.8,735764,0
2015-04-27,12.84,13.3,12.74,12.76,728400,0
2015-04-28,12.79,13.29,12.77,13.22,1281560,0
2015-04-29,13.08,13.28,12.85,12.95,1012000,0
2015-04-30,12.85,13.19,12.58,12.67,1022500,0
2015-05-01,12.76,13.19,12.66,12.88,1181900,0
2015-05-04,12.93,13.68,12.92,13.26,1357400,0
2015-05-05,13.22,13.49,12.9,13.21,1192100,0
2015-05-06,13.3,13.3,12.9,12.97,1088646,0
2015-05-07,13,13.65,12.94,13.61,2662258,0
2015-05-08,13.35,13.65,12.14,12.35,4546500,0
2015-05-11,12.33,13.25,12.22,13.07,2048200,0
2015-05-12,13,13.34,12.94,13.06,880924,0
2015-05-13,13.03,13.22,12.91,13.11,600200,0
2015-05-14,13.12,13.36,12.88,12.97,843800,0
2015-05-15,12.99,13.24,12.88,13.02,801284,0
2015-05-18,13.05,14.74,13.05,14.64,4084073,0
2015-05-19,14.56,15.19,14.5,14.78,2490821,0
2015-05-20,14.85,15,14.5,14.53,1049200,0
2015-05-21,14.49,15,14.45,14.99,886600,0
2015-05-22,14.98,15.24,14.77,14.97,710400,0
2015-05-26,14.93,15.03,14.6,14.85,711144,0
2015-05-27,14.99,15.14,14.65,15.05,873500,0
2015-05-28,15.05,15.38,14.92,15.16,1843725,0
2015-05-29,15.1,15.27,15.03,15.22,1105400,0
2015-06-01,15.3,15.36,15.06,15.36,1345214,0
2015-06-02,15.22,16.3,15.212,15.96,1312955,0
2015-06-03,16.08,16.35,15.9,16.16,1507600,0
2015-06-04,16.1,16.32,15.88,16,573600,0
2015-06-05,16,16.41,15.78,16.29,1349600,0
2015-06-08,16.22,16.28,15.68,15.85,1181600,0
2015-06-09,16.06,16.38,15.82,16.28,767876,0
2015-06-10,16.29,16.79,16.16,16.75,788744,0
2015-06-11,16.82,16.95,16.63,16.935,472582,0
2015-06-12,16.82,17,16.6,16.71,610800,0
2015-06-15,16.58,16.96,16.43,16.72,856300,0
2015-06-16,16.77,16.78,16.27,16.37,906800,0
2015-06-17,16.12,16.6,16.07,16.5,1161700,0
2015-06-18,16.64,17.04,16.48,16.85,1207500,0
2015-06-19,16.98,17,16.77,16.94,2156700,0
2015-06-22,17.12,17.12,16.48,16.5,911700,0
2015-06-23,16.54,16.6,16.33,16.52,505450,0
2015-06-24,16.5,16.58,16.02,16.08,711100,0
2015-06-25,16.19,16.53,16.14,16.43,686600,0
2015-06-26,16.57,16.69,16.02,16.05,1680700,0
2015-06-29,15.91,16.06,15.58,15.6,1612600,0
2015-06-30,15.83,15.962,15.13,15.54,1614715,0
2015-07-01,15.68,16.36,15.45,16.08,1694800,0
2015-07-02,16.15,16.2,15.87,15.89,1068100,0
2015-07-06,15.75,16.08,15.22,15.52,898000,0
2015-07-07,15.52,15.97,15.08,15.94,912500,0
2015-07-08,15.85,16.07,15.15,15.28,1411000,0
2015-07-09,15.45,16.25,15.45,16.05,1314400,0
2015-07-10,16.23,16.33,16.04,16.22,587800,0
2015-07-13,16.49,16.76,16.3,16.69,1321200,0
2015-07-14,16.67,16.77,16.48,16.69,1002439,0
2015-07-15,16.71,16.784,15.94,15.97,700715,0
2015-07-16,16.04,16.45,16.04,16.15,618000,0
2015-07-17,16.08,16.24,15.92,16.01,774300,0
2015-07-20,16.03,16.11,15.7,15.75,626400,0
2015-07-21,15.87,16.05,15.77,15.99,509500,0
2015-07-22,15.94,16.23,15.82,16.14,594100,0
2015-07-23,16.34,16.51,15.83,15.85,923200,0
2015-07-24,15.91,16.09,15.36,15.52,851100,0
2015-07-27,15.42,15.46,14.22,14.32,1724800,0
2015-07-28,14.41,14.96,14.22,14.66,1678500,0
2015-07-29,14.59,14.9,14.45,14.83,890200,0
2015-07-30,14.72,15.2,14.72,15.08,611700,0
2015-07-31,15.19,15.42,14.99,15.1,904500,0
2015-08-03,15.1,15.55,14.68,15.06,1430655,0
2015-08-04,13.95,14.18,12.55,12.7,4736600,0
2015-08-05,12.69,13.37,12.69,13.13,1341700,0
2015-08-06,13.23,13.29,12.54,12.85,1480800,0
2015-08-07,12.93,13.19,12.54,12.77,1210000,0
2015-08-10,12.91,12.97,12.16,12.18,1042700,0
2015-08-11,12.01,12.618,11.78,12.24,1408620,0
2015-08-12,12.18,12.53,11.81,12.5,1045300,0
2015-08-13,12.46,12.99,12,12.07,816700,0
2015-08-14,12.07,12.3,11.85,12.05,706500,0
2015-08-17,11.97,12.18,11.71,12.08,760400,0
2015-08-18,12.74,13.17,12.06,12.14,1347300,0
2015-08-19,11.51,11.65,10.86,11.14,2406600,0
2015-08-20,11.1,11.14,10.49,10.58,1876600,0
2015-08-21,10.21,10.75,9.83,10.67,1577600,0
2015-08-24,10.1,10.7,9.57,9.94,1743665,0
2015-08-25,10.34,10.48,9.92,9.93,1142600,0
2015-08-26,10.17,10.44,9.8,10.4,1122600,0
2015-08-27,10.51,11.47,10.48,11.42,1158500,0
2015-08-28,11.32,11.74,11.25,11.62,617200,0
2015-08-31,11.52,11.6,10.99,11.02,924800,0
2015-09-01,11.45,11.57,10.74,10.81,1052800,0
2015-09-02,10.97,11.27,10.64,11.26,638200,0
2015-09-03,11.33,11.69,11.2,11.52,621000,0
2015-09-04,11.36,11.65,11.25,11.41,520800,0
2015-09-08,11.64,12.2,11.41,12.11,686100,0
2015-09-09,12.25,12.49,12.01,12.02,940700,0
2015-09-10,11.9,12.03,11.57,11.68,519059,0
2015-09-11,11.65,11.78,11.35,11.67,483800,0
2015-09-14,11.74,11.74,11.36,11.56,395300,0
2015-09-15,11.57,11.64,11.24,11.59,401900,0
2015-09-16,11.8,12.18,11.65,12.09,601300,0
2015-09-17,12.01,12.14,11.88,12.04,944175,0
2015-09-18,11.82,12.6,11.82,12.21,1275500,0
2015-09-21,12.35,12.98,12.35,12.55,1278800,0
2015-09-22,12.24,12.49,12,12.16,800400,0
2015-09-23,12.08,12.36,11.85,12.12,519816,0
2015-09-24,11.97,12.06,11.6,11.94,1032052,0
2015-09-25,11.97,12.01,11.53,12,897100,0
2015-09-28,11.93,12,11,11.03,1277185,0
2015-09-29,10.94,11.19,10.31,10.35,1269600,0
2015-09-30,10.47,12.14,10.15,10.45,1698000,0
2015-10-01,10.49,11.18,8.57,9.71,2479600,0
2015-10-02,9.35,10.19,9.35,10.19,1018200,0
2015-10-05,10.26,10.58,10,10.36,995184,0
2015-10-06,10.38,10.92,10.24,10.9,1216000,0
2015-10-07,11,11.38,10.65,10.84,1164400,0
2015-10-08,10.74,11.5,10.72,11.44,1324600,0
2015-10-09,11.47,11.94,11.3,11.72,823500,0
2015-10-12,11.78,11.78,10.51,11.215,490117,0
2015-10-13,11.08,11.48,10.75,10.83,587000,0
2015-10-14,10.89,11.31,10.83,11.19,489900,0
2015-10-15,11.24,11.5,11.1,11.42,577100,0
2015-10-16,11.39,11.54,11.11,11.15,512100,0
2015-10-19,11.06,11.1,10.516,10.69,593719,0
2015-10-20,10.67,11.07,10.64,10.98,341584,0
2015-10-21,11.01,11.11,9.91,10.12,1211600,0
2015-10-22,10.25,10.59,10.18,10.41,760500,0
2015-10-23,10.55,11.43,10.45,11.28,1403700,0
2015-10-26,11.22,11.44,10.88,11.07,2394200,0
2015-10-27,10.98,11,10.29,10.76,1042000,0
2015-10-28,10.74,11.28,10.66,11.11,908600,0
2015-10-29,11.04,11.25,10.88,11.09,1013600,0
2015-10-30,11.07,11.3,10.99,11.09,994800,0
2015-11-02,11.1,11.62,11,11.61,1007579,0
2015-11-03,11.62,12.35,11.57,12.21,1139900,0
2015-11-04,12.19,12.83,12.1,12.49,1147385,0
2015-11-05,12.41,12.64,11.78,11.92,660200,0
2015-11-06,11.88,12.4,11.56,11.99,818900,0
2015-11-09,11.93,12.14,11.48,11.57,1453253,0
2015-11-10,9.5,9.81,8.68,9.73,4022500,0
2015-11-11,9.66,9.98,8.53,8.63,3863100,0
2015-11-12,8.58,8.78,8.02,8.5,2476200,0
2015-11-13,8.43,8.51,7.87,7.93,2235300,0
2015-11-16,7.94,8.23,7.51,8.04,1978900,0
2015-11-17,7.95,8.35,7.73,8.14,1571700,0
2015-11-18,8.19,8.27,7.66,7.79,2103100,0
2015-11-19,8.2,8.98,8.1,8.73,2009600,0
2015-11-20,8.9,8.92,8.24,8.3,1362100,0
2015-11-23,8.25,8.61,8.19,8.52,837900,0
2015-11-24,8.62,8.73,8.24,8.66,806100,0
2015-11-25,8.72,9.29,8.72,8.95,1026500,0
2015-11-27,8.93,8.93,8.61,8.71,614600,0
2015-11-30,8.7,9.26,8.7,9.22,1055500,0
2015-12-01,9.17,9.3,8.91,8.99,906376,0
2015-12-02,8.9,9.29,8.6,9.08,1630896,0
2015-12-03,9.14,9.26,8.64,8.74,764675,0
2015-12-04,8.71,9,8.52,8.9,708200,0
2015-12-07,8.87,8.88,8.13,8.29,843300,0
2015-12-08,8.02,8.31,8.02,8.2,514791,0
2015-12-09,8.15,8.75,8,8.16,2403900,0
2015-12-10,8.09,8.34,8,8.14,809700,0
2015-12-11,7.94,8.07,7.46,7.57,1556800,0
2015-12-14,7.6,7.69,7.06,7.16,2362360,0
2015-12-15,7.2,7.52,7.2,7.44,1426000,0
2015-12-16,7.44,8.35,7.44,8.2,1620300,0
2015-12-17,8.24,8.42,7.97,8.11,996300,0
2015-12-18,8.22,8.38,8.08,8.1,1533100,0
2015-12-21,8.13,8.35,7.95,8.33,887100,0
2015-12-22,8.31,8.57,8.3,8.46,973980,0
2015-12-23,8.53,9,8.49,8.89,906900,0
2015-12-24,8.87,9.4,8.86,9.08,610539,0
2015-12-28,9.02,9.09,8.5502,8.9,866081,0
2015-12-29,8.94,9.06,8.77,9,786150,0
2015-12-30,8.92,9.2,8.75,8.88,371298,0
2015-12-31,8.81,9.095,8.77,8.97,632102,0
2016-01-04,8.77,8.99,8.51,8.86,891345,0
2016-01-05,8.87,9.095,8.74,8.99,594836,0
2016-01-06,8.83,8.89,8.16,8.25,1331822,0
2016-01-07,8.01,8.06,7.49,7.53,1022065,0
2016-01-08,7.53,7.77,7.29,7.35,1358633,0
2016-01-11,7.4,7.81,7.23,7.34,1217854,0
2016-01-12,7.1,7.49,6.37,6.72,2900998,0
2016-01-13,6.77,6.95,6.025,6.14,1605751,0
2016-01-14,6.19,7.11,6,6.57,1495188,0
2016-01-15,6.31,6.5,5.8202,6.2,1815750,0
2016-01-19,6.3,6.55,5.96,6.03,1129400,0
2016-01-20,5.92,6.03,5.27,5.92,1529961,0
2016-01-21,5.89,6.055,5.605,5.91,1414289,0
2016-01-22,6.11,6.4599,5.78,5.86,1207642,0
2016-01-25,5.77,6,5.63,5.66,594065,0
2016-01-26,5.69,6.07,5.43,6.04,1723984,0
2016-01-27,6,6.11,5.69,5.79,1024994,0
2016-01-28,5.97,6.1,5.54,5.58,666794,0
2016-01-29,5.59,5.965,5.59,5.92,1175064,0
2016-02-01,5.82,6.04,5.64,5.82,920696,0
2016-02-02,5.77,5.81,5.13,5.2,1167919,0
2016-02-03,5.25,5.25,4.5601,5.1,1282190,0
2016-02-04,5.07,5.76,4.9799,5.535,1890735,0
2016-02-05,5.39,5.59,5.19,5.21,1006300,0
2016-02-08,5.11,5.12,4.6801,5.07,1173549,0
2016-02-09,4.94,5.1,4.7501,4.87,897697,0
2016-02-10,4.89,5.355,4.75,4.95,1172674,0
2016-02-11,4.82,4.96,4.68,4.81,867205,0
2016-02-12,4.89,5.23,4.8,5.13,751868,0
2016-02-16,5.22,5.53,5.17,5.39,802941,0
2016-02-17,5.47,6.325,5.47,6.24,1342707,0
2016-02-18,6.26,6.38,5.93,6.27,1076542,0
2016-02-19,6.19,6.298,5.77,6.15,779233,0
2016-02-22,6.26,6.47,6.25,6.37,560197,0
2016-02-23,6.34,6.49,6,6.02,1318336,0
2016-02-24,5.86,6.205,5.67,6.13,1648401,0
2016-02-25,6.19,6.49,5.875,6.31,2741488,0
2016-02-26,7.99,8.6,7.61,8.5,6868237,0
2016-02-29,8.53,8.82,8.42,8.51,2238580,0
2016-03-01,8.62,9,8.51,8.97,1941782,0
2016-03-02,8.97,9.22,8.71,9.21,1655218,0
2016-03-03,9.3,9.92,9.23,9.9,2061329,0
2016-03-04,9.91,10.24,9.71,9.93,1946977,0
2016-03-07,9.87,10.06,9.79,10,1613711,0
2016-03-08,9.81,9.95,9.45,9.57,1361754,0
2016-03-09,9.65,9.97,9.42,9.92,887818,0
2016-03-10,9.94,9.98,9.48,9.72,796113,0
2016-03-11,9.9,10,9.7,9.89,534243,0
2016-03-14,9.93,9.93,9.635,9.78,1126501,0
2016-03-15,9.7,9.77,9.38,9.63,585889,0
2016-03-16,9.61,9.8,9.4,9.73,595213,0
2016-03-17,9.7,10.0825,9.69,10,953095,0
2016-03-18,10,10.2,9.86,9.97,1013060,0
2016-03-21,9.9,10.02,9.71,9.89,727420,0
2016-03-22,9.83,9.89,9.58,9.85,656775,0
2016-03-23,9.8,9.8,9.27,9.3,1209357,0
2016-03-24,9.19,9.465,9,9.36,1167565,0
2016-03-28,9.47,9.61,8.63,8.7,2413829,0
2016-03-29,8.79,9.06,8.41,9.03,1795977,0
2016-03-30,9.16,9.5,9.16,9.28,1003076,0
2016-03-31,9.22,9.65,9.14,9.43,1057077,0
2016-04-01,9.27,9.37,9,9.28,838563,0
2016-04-04,9.25,9.38,9,9.19,571381,0
2016-04-05,9.02,9.06,8.64,8.9,720204,0
2016-04-06,8.91,9.1701,8.76,9.08,608728,0
2016-04-07,8.93,9.31,8.82,8.97,464983,0
2016-04-08,9.08,9.47,9.03,9.39,714429,0
2016-04-11,9.48,9.71,9.34,9.4,451692,0
2016-04-12,9.41,10.21,9.41,10.09,4191994,0
2016-04-13,10.15,10.57,10.07,10.43,1489659,0
2016-04-14,10.4,10.47,10.21,10.21,474916,0
2016-04-15,9.95,10.24,9.81,10.09,696073,0
2016-04-18,9.93,10.58,9.82,10.42,991244,0
2016-04-19,10.48,10.7,10.28,10.37,483938,0
2016-04-20,10.32,10.55,10.1,10.48,804516,0
2016-04-21,10.38,10.51,10.17,10.2,571536,0
2016-04-22,10.18,10.4501,10.1,10.24,646611,0
2016-04-25,10.21,10.3,10.04,10.18,629755,0
2016-04-26,10.23,10.63,10.04,10.54,1008300,0
2016-04-27,10.5,10.654,10.395,10.56,741053,0
2016-04-28,10.46,10.75,10.12,10.15,774201,0
2016-04-29,10.17,10.23,9.61,9.91,1822564,0
2016-05-02,9.97,10.18,9.9,10.14,1229147,0
2016-05-03,10.02,10.15,9.61,9.67,1359983,0
2016-05-04,9.6,9.9,9.37,9.38,1378751,0
2016-05-05,9.52,10.02,9.015,9.27,1394661,0
2016-05-06,8.91,8.93,7.97,8.75,3384101,0
2016-05-09,8.71,8.71,8.49,8.63,692799,0
2016-05-10,8.69,9.03,8.68,8.91,749492,0
2016-05-11,8.83,9.18,8.78,8.78,593614,0
2016-05-12,8.86,9.15,8.39,8.44,738620,0
2016-05-13,8.41,8.77,8.36,8.39,446386,0
2016-05-16,8.44,8.65,8.3,8.32,625854,0
2016-05-17,8.29,8.49,8.09,8.22,840722,0
2016-05-18,8.15,8.34,8.04,8.11,587090,0
2016-05-19,8.02,8.285,7.9,8.26,536892,0
2016-05-20,8.32,8.485,8.11,8.2,454017,0
2016-05-23,8.14,8.64,8.08,8.51,698880,0
2016-05-24,8.56,8.635,8.39,8.51,551192,0
2016-05-25,8.54,9.2,8.54,9.11,981084,0
2016-05-26,9.17,9.33,8.83,9.08,389251,0
2016-05-27,9.08,9.46,9.08,9.44,464165,0
2016-05-31,9.5,9.9,9.42,9.8,692565,0
2016-06-01,9.67,10.05,9.3101,9.97,644467,0
2016-06-02,9.87,10.165,9.64,10.14,751689,0
2016-06-03,10.08,10.09,9.66,9.91,579423,0
2016-06-06,9.94,10.22,9.93,10.19,636074,0
2016-06-07,10.19,10.4,10.07,10.31,415978,0
2016-06-08,10.41,10.52,10.2,10.33,502120,0
2016-06-09,10.27,10.4,9.88,10.03,394204,0
2016-06-10,9.81,10.17,9.53,9.54,504890,0
2016-06-13,9.45,9.75,9.17,9.21,591516,0
2016-06-14,9.17,9.56,8.88,9.04,681330,0
2016-06-15,9.05,9.77,9.05,9.47,498581,0
2016-06-16,9.32,9.495,8.9,9.28,423309,0
2016-06-17,9.33,9.59,9.24,9.33,564116,0
2016-06-20,9.55,9.83,9.46,9.63,331251,0
2016-06-21,9.61,9.76,9.46,9.74,223656,0
2016-06-22,9.74,9.98,9.63,9.65,336812,0
2016-06-23,9.83,10.14,9.76,10.1,521464,0
2016-06-24,9.26,9.55,9.26,9.37,849525,0
2016-06-27,9.18,9.37,8.39,8.47,1237648,0
2016-06-28,8.61,9.16,8.61,8.73,539315,0
2016-06-29,8.87,9.16,8.72,8.93,448653,0
2016-06-30,8.95,9.21,8.71,9.19,707419,0
2016-07-01,9.17,9.49,9.17,9.45,538597,0
2016-07-05,9.3,9.3,8.475,9.03,782210,0
2016-07-06,8.88,9.07,8.73,8.87,595561,0
2016-07-07,8.89,9.03,8.6,8.77,445956,0
2016-07-08,8.95,9.17,8.88,9.12,482969,0
2016-07-11,9.15,9.78,9.13,9.71,629853,0
2016-07-12,9.9,10.3,9.685,10.18,822236,0
2016-07-13,10.21,10.35,10,10.1,323248,0
2016-07-14,10.28,10.38,10.09,10.24,449818,0
2016-07-15,10.32,10.44,10.15,10.31,561811,0
2016-07-18,10.25,10.41,10,10.18,334038,0
2016-07-19,10.12,10.24,10.01,10.07,447928,0
2016-07-20,10.05,10.16,9.88,10.02,965644,0
2016-07-21,10.02,10.23,9.96,10.01,416661,0
2016-07-22,10.05,10.33,9.83,10.28,369864,0
2016-07-25,10.22,10.62,10.22,10.61,537575,0
2016-07-26,10.57,11.28,10.33,11.15,1285590,0
2016-07-27,11.2,11.22,10.88,11.01,499564,0
2016-07-28,11.02,11.0502,9.761,10.8,635053,0
2016-07-29,10.73,10.88,10.64,10.655,528786,0
2016-08-01,10.59,11.12,10.59,10.84,1147194,0
2016-08-02,10.86,10.86,10.06,10.1,1384493,0
2016-08-03,10.03,10.285,9.9,10.2,1931275,0
2016-08-04,10.2,10.55,10.13,10.15,1606330,0
2016-08-05,9.21,9.74,8.4225,8.72,6524254,0
2016-08-08,8.75,9.27,8.75,8.95,1864645,0
2016-08-09,8.99,9.365,8.93,9.24,1060662,0
2016-08-10,9.27,9.42,8.76,8.82,954932,0
2016-08-11,8.99,8.99,8.721,8.84,590166,0
2016-08-12,8.88,9.08,8.75,8.88,454878,0
2016-08-15,8.95,9.39,8.94,9.26,629880,0
2016-08-16,9.3,9.3,8.94,8.99,553089,0
2016-08-17,9,9.0822,8.8375,8.99,533123,0
2016-08-18,8.99,9.1,8.81,8.92,559378,0
2016-08-19,8.9,8.91,8.67,8.75,771982,0
2016-08-22,8.68,8.97,8.62,8.86,526006,0
2016-08-23,8.84,8.99,8.76,8.83,370365,0
2016-08-24,8.79,8.88,8.5001,8.535,428466,0
2016-08-25,8.5,8.69,8.3,8.54,591255,0
2016-08-26,8.53,8.71,8.33,8.39,351031,0
2016-08-29,8.41,8.57,8.27,8.3,324173,0
2016-08-30,8.32,8.36,8.07,8.15,452017,0
2016-08-31,8.09,8.44,8.09,8.25,646743,0
2016-09-01,8.28,8.69,8.12,8.53,852217,0
2016-09-02,8.6,8.91,8.52,8.87,699875,0
2016-09-06,8.9,8.96,8.78,8.79,448999,0
2016-09-07,8.87,10.74,8.87,10.26,5767777,0
2016-09-08,10.2,10.55,10.14,10.4,1455994,0
2016-09-09,10.27,10.51,9.96,10.1,1190219,0
2016-09-12,10,10.64,9.76,10.45,905682,0
2016-09-13,10.26,10.35,10.13,10.26,728166,0
2016-09-14,10.3,10.47,10.02,10.29,525271,0
2016-09-15,10.28,10.8,10.18,10.8,442133,0
2016-09-16,10.66,10.77,10.33,10.64,1258417,0
2016-09-19,10.78,10.78,10.39,10.46,360601,0
2016-09-20,10.52,10.77,10.36,10.62,477644,0
2016-09-21,10.69,10.96,10.54,10.93,380941,0
2016-09-22,10.96,11.28,10.73,11.19,768837,0
2016-09-23,11.14,11.3099,11.05,11.18,454363,0
2016-09-26,11.05,11.25,10.87,11.19,491458,0
2016-09-27,11.13,11.37,11.07,11.23,552745,0
2016-09-28,11.19,11.33,10.89,11.3,288564,0
2016-09-29,11.31,11.42,11.06,11.13,390849,0
2016-09-30,11.21,11.39,11.07,11.28,623336,0
2016-10-03,11.3,11.41,11.17,11.34,532458,0
2016-10-04,11.39,11.54,11.27,11.47,404117,0
2016-10-05,11.57,12.19,11.48,12.19,800307,0
2016-10-06,12.12,12.15,11.79,11.85,607221,0
2016-10-07,11.95,12.2465,11.72,12.18,983527,0
2016-10-10,12.28,13.33,12.235,12.94,1637459,0
2016-10-11,12.85,13.04,12.705,12.77,886338,0
2016-10-12,12.81,13.06,12.7886,12.97,613537,0
2016-10-13,12.79,12.93,12.6,12.66,734208,0
2016-10-14,12.74,13.02,12.67,12.75,687106,0
2016-10-17,12.65,13.1,12.65,12.8,349292,0
2016-10-18,13.05,13.05,12.65,12.7,569498,0
2016-10-19,12.8,13.175,12.7,12.9,983055,0
2016-10-20,12.9,13.15,12.75,12.9,709204,0
2016-10-21,12.8,13.15,12.8,13.1,231558,0
2016-10-24,13.2,13.25,12.9,13.2,495362,0
2016-10-25,13.2,13.25,12.85,12.95,337900,0
2016-10-26,12.85,12.95,12.5011,12.65,539131,0
2016-10-27,12.7,13,12.5,12.6,313608,0
2016-10-28,12.65,12.8,12.5,12.7,510841,0
2016-10-31,12.8,12.85,12.35,12.4,504295,0
2016-11-01,12.4,12.5,11.85,12,1024083,0
2016-11-02,12.15,12.15,11.25,11.35,1433027,0
2016-11-03,11,12.35,10.9,11.55,1807311,0
2016-11-04,11.6,12,11.35,11.45,732198,0
2016-11-07,11.95,11.95,11.5,11.6,678418,0
2016-11-08,11.5,12.15,11.45,12.15,722967,0
2016-11-09,12,12.95,11.35,12.85,886450,0
2016-11-10,13.05,13.25,12.5625,12.6,876038,0
2016-11-11,12.55,13.6,12.45,13.55,1312643,0
2016-11-14,13.55,14.2,13.55,13.85,856928,0
2016-11-15,13.75,14.26,13.5501,14.25,1036285,0
2016-11-16,14.2,14.25,13.9,14.1,500128,0
2016-11-17,14,14.3,13.675,13.9,827592,0
2016-11-18,13.9,14.425,13.75,14.3,637346,0
2016-11-21,14.5,14.75,14.3,14.4,533953,0
2016-11-22,14.4,14.9,14.15,14.55,628339,0
2016-11-23,14.4,14.75,14.35,14.75,501178,0
2016-11-25,14.7,15.15,14.6,15.05,357890,0
2016-11-28,14.9,15.05,14.7,14.7,498240,0
2016-11-29,14.8,14.835,14.6,14.6,319493,0
2016-11-30,14.7,14.9,14.6,14.75,694471,0
2016-12-01,14.8,14.8,14.1,14.35,740994,0
2016-12-02,14.25,15.175,14.25,14.9,724439,0
2016-12-05,14.95,15.2,14.8,15,1129744,0
2016-12-06,14.95,15.5,14.85,15.5,725897,0
2016-12-07,15.5,16.05,15.4,15.95,800781,0
2016-12-08,16,16.1,15.55,15.95,1330865,0
2016-12-09,16.05,16.05,15.65,15.75,817507,0
2016-12-12,15.75,15.9,15.55,15.6,427577,0
2016-12-13,15.75,15.8,14.925,15.15,1066001,0
2016-12-14,15.1,15.25,14.8,15.15,807202,0
2016-12-15,15.1,15.6,14.9,15.55,800121,0
2016-12-16,15.35,15.35,14.84,15.15,1175842,0
2016-12-19,15.3,15.6,15.05,15.35,578077,0
2016-12-20,15.35,15.5,14.95,15.2,414330,0
2016-12-21,15.2,15.2,14.75,15.1,533346,0
2016-12-22,15.05,15.1,14.55,14.55,983402,0
2016-12-23,14.65,14.7,14.1,14.55,538194,0
2016-12-27,14.6,14.8,14.45,14.5,381724,0
2016-12-28,14.5,14.65,14.25,14.4,463954,0
2016-12-29,14.45,14.6,13.65,13.95,913798,0
2016-12-30,14.05,14.05,13.725,14,738607,0
2017-01-03,14.25,14.5,13.725,14,637561,0
2017-01-04,14,15.05,13.9,15,1414569,0
2017-01-05,14.85,15.7,14.6917,15.65,1341096,0
2017-01-06,15.75,15.85,15.25,15.55,1069039,0
2017-01-09,15.5,15.6,15.15,15.45,606478,0
2017-01-10,15.45,16,15.4,15.95,896550,0
2017-01-11,15.9,16,15.35,15.7,449832,0
2017-01-12,15.6,15.7,15.35,15.5,527964,0
2017-01-13,15.55,15.7999,15.3204,15.65,460971,0
2017-01-17,15.55,15.9,15.2,15.65,427312,0
2017-01-18,15.7,15.75,15.2,15.45,648181,0
2017-01-19,15.45,15.75,15.3,15.5,621774,0
2017-01-20,15.55,16.05,15.0001,15.95,1109305,0
2017-01-23,15.95,16.35,15.9,16.1,687956,0
2017-01-24,16,16.9,15.857,16.8,944247,0
2017-01-25,16.95,17,16.75,17,632784,0
2017-01-26,17.55,17.7,16.7,16.75,1736032,0
2017-01-27,16.7,17,16.55,16.95,531257,0
2017-01-30,16.85,17.05,16.4,16.85,691927,0
2017-01-31,16.85,17.05,16.45,17,591586,0
2017-02-01,17.5,18.05,17.21,17.55,2692796,0
2017-02-02,17.75,19.05,17.55,18.9,3745373,0
2017-02-03,18.95,19.3,18.55,19.25,2088768,0
2017-02-06,19.25,19.75,19.25,19.55,915868,0
2017-02-07,19.6,20.25,19.4,19.95,1944338,0
2017-02-08,19.9,20,19.5,19.8,763531,0
2017-02-09,19.85,20.25,19.8,20.2,1300972,0
2017-02-10,20.25,20.325,20.05,20.15,706701,0
2017-02-13,20.25,20.5,19.9,20.1,919161,0
2017-02-14,20,20.45,19.65,20.15,759226,0
2017-02-15,20.2,20.75,20.1,20.65,1209159,0
2017-02-16,20.7,20.85,20.325,20.55,881956,0
2017-02-17,20.55,20.675,20.375,20.55,1082379,0
2017-02-21,20.6,20.75,20.125,20.65,1089593,0
2017-02-22,20.65,20.75,20.35,20.65,935559,0
2017-02-23,20.65,21,20.4,20.45,1330995,0
2017-02-24,20.35,20.7,19.9,20.45,1173500,0
2017-02-27,20.45,21.05,20.2,20.85,2852793,0
2017-02-28,20.9,21,20.6,20.65,1829803,0
2017-03-01,20.85,21.15,20.475,20.95,1624420,0
2017-03-02,20.95,21.25,20.55,20.9,1497816,0
2017-03-03,20.7,23.05,19.8,22.5,3763214,0
2017-03-06,22.25,22.55,21.775,22.15,1819315,0
2017-03-07,22,22.5,21.35,21.6,1384031,0
2017-03-08,21.7,21.95,21.25,21.25,1100307,0
2017-03-09,21.3,21.45,20.45,20.55,1394573,0
2017-03-10,20.75,21.225,20.35,20.5,1020101,0
2017-03-13,20.7745,21.3,20.2915,21.15,797335,0
2017-03-14,21,21,20.55,20.85,646450,0
2017-03-15,21.05,21.6963,21,21.45,1077785,0
2017-03-16,21.55,21.8,21.35,21.5,524255,0
2017-03-17,21.4,21.925,21.2,21.5,1216096,0
2017-03-20,21.5,21.85,21.1818,21.6,1577667,0
2017-03-21,21.75,21.9,20.95,21.15,1530478,0
2017-03-22,21.05,21.375,20.651,21,1358401,0
2017-03-23,21,21.775,20.5,21.55,1153259,0
2017-03-24,21.55,21.85,21.45,21.65,1287099,0
2017-03-27,21.4,21.925,21.15,21.75,942072,0
2017-03-28,21.75,22.95,21.6,22.7,1426025,0
2017-03-29,22.6,23.2,22.5658,22.95,884202,0
2017-03-30,23,23.2,22.7,23,1017934,0
2017-03-31,22.95,23.95,22.8,23.65,1532307,0
2017-04-03,23.75,24.15,22.875,23.3,717257,0
2017-04-04,23.3,23.65,22.85,22.9,856595,0
2017-04-05,22.9,23.55,22.3119,22.35,956820,0
2017-04-06,22.15,22.6,22.05,22.6,531754,0
2017-04-07,22.4,22.6,22.0208,22.3,637513,0
2017-04-10,22.4,22.7,22.1,22.3,387711,0
2017-04-11,22.25,22.45,21.85,22.4,385424,0
2017-04-12,22.3,22.4,21.45,21.45,601977,0
2017-04-13,21.4,21.55,20.95,20.95,800532,0
2017-04-17,21.05,21.2,20.6,20.85,792407,0
2017-04-18,21,21.8,20.8,21.4,1347729,0
2017-04-19,21.55,21.6,21.15,21.25,913423,0
2017-04-20,21.45,22.05,21.45,21.85,1049195,0
2017-04-21,21.9,22,21.525,21.8,521582,0
2017-04-24,22.25,22.45,21.95,22.1,789144,0
2017-04-25,22.2,22.85,22.15,22.75,636461,0
2017-04-26,22.65,23.05,22.65,22.875,642845,0
2017-04-27,22.85,23.1,22.4,22.9,1120570,0
2017-04-28,24.05,24.55,23.3,23.75,1530314,0
2017-05-01,23.75,24.125,23.55,23.65,883825,0
2017-05-02,23.6,23.9,22.45,22.8,1290724,0
2017-05-03,22.75,23.05,22.6,22.8,513511,0
2017-05-04,22.85,23,22.6,22.9,399223,0
2017-05-05,23,23.05,22.65,22.95,476205,0
2017-05-08,22.85,23,22.55,22.55,486609,0
2017-05-09,22.65,22.725,22.45,22.6,703648,0
2017-05-10,22.55,23.4,22.2052,23.2,952093,0
2017-05-11,23.1,23.5,22.8,23.25,1096941,0
2017-05-12,23.3,23.5,23.15,23.35,840328,0
2017-05-15,23.55,23.7,23.15,23.35,529679,0
2017-05-16,23.35,23.85,23.35,23.75,852575,0
2017-05-17,23.35,23.5,22.25,22.35,1444629,0
2017-05-18,22.2,22.95,21.9,22.85,1103906,0
2017-05-19,23,23.975,23,23.65,810763,0
2017-05-22,23.75,24.4,23.75,24.05,1279606,0
2017-05-23,24,24.05,22.75,23.05,1318935,0
2017-05-24,23.05,23.75,23.05,23.55,537262,0
2017-05-25,23.15,23.85,23.15,23.75,767481,0
2017-05-26,23.7,23.95,23.583,23.85,446554,0
2017-05-30,23.75,23.9,23.1,23.15,546996,0
2017-05-31,23.25,23.3,22.55,23.2,1115273,0
2017-06-01,23.35,23.85,23.2,23.7,1234978,0
2017-06-02,23.8,24,23.525,23.55,1323673,0
2017-06-05,23.5,23.65,23.25,23.45,575544,0
2017-06-06,23.35,25.125,23.2,24.95,2235200,0
2017-06-07,25.1,25.55,24.859,25.4,937683,0
2017-06-08,25.25,26.2,25.25,25.85,1079574,0
2017-06-09,25.8,26.112,24.5,24.95,958384,0
2017-06-12,24.85,25.1,24.55,24.55,683692,0
2017-06-13,24.75,26.7,24.75,26.6,2592902,0
2017-06-14,26.9,26.95,25.975,26.1,749329,0
2017-06-15,25.7,26.15,25.3113,25.85,590167,0
2017-06-16,25.75,26.35,25.75,25.9,731468,0
2017-06-19,26.1,26.9,26.05,26.75,679148,0
2017-06-20,26.7,26.8,26.475,26.5,409534,0
2017-06-21,26.55,27.2,26.45,26.575,1354418,0
2017-06-22,26.55,26.8,26.25,26.35,592927,0
2017-06-23,26.45,26.8,26.25,26.65,718173,0
2017-06-26,26.75,27.15,26.7233,27.05,783557,0
2017-06-27,26.9,27.1,26.15,26.25,1293172,0
2017-06-28,26.55,26.85,26.1,26.45,630924,0
2017-06-29,26.4,26.649,25.45,26.15,692536,0
2017-06-30,26.15,26.3,25.7831,26.1,476452,0
2017-07-03,26.3,26.3,25.35,25.5,373745,0
2017-07-05,25.45,25.8,25.05,25.4,581130,0
2017-07-06,25.1,25.25,24.05,24.1,1342403,0
2017-07-07,24.25,24.8,24.1,24.65,518423,0
2017-07-10,24.65,25.1,24.3,25,514156,0
2017-07-11,24.85,25.55,24.85,25.4,570451,0
2017-07-12,25.7,25.95,25.55,25.7,417199,0
2017-07-13,25.8,26.225,25.35,25.5,1220964,0
2017-07-14,25.35,26.2,25.35,25.95,438299,0
2017-07-17,26,26.1831,25.5,25.55,437012,0
2017-07-18,25.45,26.45,25.3,26.3,538364,0
2017-07-19,26.5,27.4,26.475,26.95,1107112,0
2017-07-20,27.05,27.273,26.65,26.85,971391,0
2017-07-21,27,27.275,26.4,26.85,1275099,0
2017-07-24,28.4,35.2,27.79,34.15,8065668,0
2017-07-25,34.5,39.25,34.0398,38,6826545,0
2017-07-26,37.85,39.25,37.4,39,3200062,0
2017-07-27,39.05,39.15,36.85,38,4356527,0
2017-07-28,38.15,38.8,37.2,38.7,3934661,0
2017-07-31,39,39.1,36.975,37.05,6137345,0
2017-08-01,37.4,38.95,36.75,38.2,2176730,0
2017-08-02,38.15,38.3,37.05,37.2,1130946,0
2017-08-03,37.2,37.2,35.8,36,1240849,0
2017-08-04,35.9,36.95,35.839,36.2,690554,0
2017-08-07,36.2,36.375,35.425,35.8,1031688,0
2017-08-08,35.7,35.95,34.775,35.1,985259,0
2017-08-09,34.9,35.25,34.75,35,916091,0
2017-08-10,34.8,35.3,34.6,34.85,865892,0
2017-08-11,34.95,35.55,34.85,35.15,609471,0
2017-08-14,35.4,35.95,35.15,35.45,1788162,0
2017-08-15,35.45,35.45,34.8501,35,577999,0
2017-08-16,35.05,35.65,34.75,35.05,842480,0
2017-08-17,35,35.4,34.3,34.3,897005,0
2017-08-18,34.15,34.85,33.7,34.15,991890,0
2017-08-21,34.15,34.4,33.7,34.25,738631,0
2017-08-22,34.5,35.15,34.5,34.75,778199,0
2017-08-23,34.4,34.95,34.35,34.75,487728,0
2017-08-24,34.95,35.2,34.75,34.95,517496,0
2017-08-25,35.05,35.35,34.275,34.95,645688,0
2017-08-28,35.15,35.55,34.8,35.15,573558,0
2017-08-29,34.9,35,34.3,34.95,826002,0
2017-08-30,34.85,35.25,34.65,35.05,505135,0
2017-08-31,35.2,35.6906,34.95,35.2,743057,0
2017-09-01,35.4,36.385,35.325,35.8,601977,0
2017-09-05,35.8,35.85,34.7,34.85,1332805,0
2017-09-06,35.2,35.85,35.1436,35.35,924539,0
2017-09-07,35.3,36,35.3,35.9,767795,0
2017-09-08,36.1,36.4,35.8,35.95,510433,0
2017-09-11,36.3,37.225,36.3,36.9,658348,0
2017-09-12,36.95,37.3,36.45,36.85,553852,0
2017-09-13,36.9,37.2,36.55,36.75,896238,0
2017-09-14,36.55,38.175,36.45,37.75,1530528,0
2017-09-15,37.8,38.45,37.3,38.4,1188888,0
2017-09-18,38.55,42.1,38.55,42.05,2227880,0
2017-09-19,42.05,43.35,41.95,43.1,1531340,0
2017-09-20,43.65,43.9,42.85,43.2,872947,0
2017-09-21,43.25,43.35,42.475,43.05,569813,0
2017-09-22,43.05,43.45,42.85,42.95,367425,0
2017-09-25,43,43.3,41.855,42.6,813606,0
2017-09-26,42.65,43.5,42.35,43.2,657207,0
2017-09-27,43.35,45.425,43.35,44.95,1160431,0
2017-09-28,44.9,45.3,44.65,45.1,385970,0
2017-09-29,45.05,46.25,44.95,45.9,1187544,0
2017-10-02,45.6,46,44.8,45.95,1003700,0
2017-10-03,46.5,47,45.95,47,675477,0
2017-10-04,47.3,47.449,46.575,46.85,1365752,0
2017-10-05,47.25,48,46.65,47.7,1016871,0
2017-10-06,47.55,48.05,47.125,48.05,527504,0
2017-10-09,48,48,46.55,46.95,614164,0
2017-10-10,47.2,47.3,46.2,46.35,490740,0
2017-10-11,46.35,46.65,45.357,45.7,528499,0
2017-10-12,45.45,45.6,44.9001,45.1,598828,0
2017-10-13,45.45,45.45,44.1,44.7,1030762,0
2017-10-16,45.15,45.9,44.7,45,449778,0
2017-10-17,44.95,44.95,42.475,42.75,961277,0
2017-10-18,42.95,43.25,42.15,42.85,521881,0
2017-10-19,42.45,42.8,41.1,42.55,571254,0
2017-10-20,43.1,44.1,42.55,43.5,607528,0
2017-10-23,43.55,44,42.9,43.8,626347,0
2017-10-24,43.8,44.15,43.15,43.85,413347,0
2017-10-25,43.9,44.7,43.9,44.1,464983,0
2017-10-26,44.25,44.25,43.25,44,672110,0
2017-10-27,44.05,46.125,44,46,594391,0
2017-10-30,45.4,46.795,45.12,46.6,793202,0
2017-10-31,46.85,47.75,46.7,47.6,1204059,0
2017-11-01,48.25,48.7,47.05,47.75,1775904,0
2017-11-02,48,49.7,42.3721,48.425,1259259,0
2017-11-03,48.6,48.9,47.9,48.3,794544,0
2017-11-06,48.35,48.5,48.15,48.25,810311,0
2017-11-07,48.5,48.5,47.8,48.25,769956,0
2017-11-08,47.95,48.5,47.5,48.225,674628,0
2017-11-09,47.95,48.55,46.75,47.6,787958,0
2017-11-10,47.65,47.65,46.45,47.05,722534,0
