Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.67,13.76,13.44,13.71,264355,0
2005-02-28,13.75,13.89,13.49,13.73,360018,0
2005-03-01,13.81,14.15,13.69,14.05,942597,0
2005-03-02,14.15,14.72,14,14.34,945283,0
2005-03-03,14.54,14.59,14.09,14.25,335001,0
2005-03-04,14.37,14.52,14.17,14.37,289600,0
2005-03-07,14.35,14.67,14.08,14.12,276522,0
2005-03-08,14.1,14.17,13.94,14,469123,0
2005-03-09,14.15,14.15,13.75,13.75,531982,0
2005-03-10,13.93,14.96,13.93,14.61,1669197,0
2005-03-11,14.61,15.17,14.53,14.56,1008346,0
2005-03-14,14.49,14.73,14.49,14.61,375138,0
2005-03-15,14.67,14.7,14.16,14.17,503680,0
2005-03-16,14.14,14.51,14.13,14.41,447234,0
2005-03-17,14.47,14.67,14.29,14.46,465274,0
2005-03-18,14.45,14.52,14.13,14.43,693553,0
2005-03-21,14.29,14.55,14.21,14.5,315213,0
2005-03-22,14.56,14.82,14.47,14.51,422316,0
2005-03-23,14.51,14.58,14.16,14.19,707877,0
2005-03-24,14.19,14.41,14.09,14.09,298006,0
2005-03-28,14.19,14.31,13.87,13.91,430965,0
2005-03-29,13.98,13.98,13.26,13.31,796362,0
2005-03-30,13.33,13.83,13.27,13.79,729226,0
2005-03-31,13.8,13.81,13.45,13.63,532822,0
2005-04-01,13.63,13.95,13.23,13.33,479925,0
2005-04-04,13.31,13.85,13.23,13.71,375676,0
2005-04-05,13.75,14,13.73,13.77,291987,0
2005-04-06,13.85,14,13.59,13.63,307129,0
2005-04-07,13.67,13.69,13.43,13.51,457522,0
2005-04-08,13.53,13.53,13,13.17,678883,0
2005-04-11,13.2,13.27,12.69,12.76,634719,0
2005-04-12,12.83,12.86,12.47,12.73,775695,0
2005-04-13,12.67,12.77,12.36,12.41,930006,0
2005-04-14,12.51,12.57,12.12,12.47,788245,0
2005-04-15,12.53,12.57,12.23,12.23,667593,0
2005-04-18,12.25,12.9,12.23,12.68,545143,0
2005-04-19,12.73,12.97,12.67,12.97,329113,0
2005-04-20,13,13.1,12.44,12.5,554347,0
2005-04-21,12.58,13.04,12.57,13.01,481032,0
2005-04-22,13.05,13.05,12.43,12.66,415900,0
2005-04-25,12.8,13.31,12.73,13.21,624148,0
2005-04-26,13.11,13.67,12.99,13.22,831337,0
2005-04-27,14.67,15.49,14.17,15.16,3058333,0
2005-04-28,15,15.39,14.98,15.1,1248943,0
2005-04-29,15.11,15.26,14.6,14.75,837979,0
2005-05-02,14.67,15.49,14.67,15.33,936951,0
2005-05-03,15.3,15.37,14.92,15.02,637354,0
2005-05-04,15.07,15.27,14.88,15.07,764700,0
2005-05-05,15.07,15.22,14.78,14.86,799534,0
2005-05-06,14.93,15.22,14.85,15.13,433954,0
2005-05-09,15.09,15.37,15.05,15.37,491664,0
2005-05-10,15.11,15.27,14.84,14.87,329502,0
2005-05-11,14.97,15.31,14.7,15.21,332223,0
2005-05-12,15.03,15.27,14.53,14.67,526911,0
2005-05-13,14.66,14.73,14.32,14.48,299703,0
2005-05-16,14.47,15.03,14.46,15.03,264351,0
2005-05-17,14.92,15.26,14.87,15.25,356451,0
2005-05-18,15.32,16.05,15.24,15.79,1076202,0
2005-05-19,15.85,16.01,15.69,15.83,283450,0
2005-05-20,15.81,16.16,15.64,16.16,415762,0
2005-05-23,16.11,16.23,15.96,15.98,553989,0
2005-05-24,15.98,16.11,15.89,15.92,331525,0
2005-05-25,15.9,16.17,15.9,16.03,667854,0
2005-05-26,16,16.27,15.98,16.21,486064,0
2005-05-27,16.31,16.33,16.11,16.33,374239,0
2005-05-31,16.27,16.49,16.2,16.2,811557,0
2005-06-01,16.3,16.33,15.82,16.06,458568,0
2005-06-02,15.99,16.23,15.9,16.13,339907,0
2005-06-03,16.01,16.01,14.39,15.08,1743546,0
2005-06-06,15.03,15.07,14.73,14.86,956301,0
2005-06-07,14.85,14.95,14.55,14.57,662955,0
2005-06-08,14.67,14.73,14.01,14.07,694984,0
2005-06-09,14.19,14.7,14,14.58,1025322,0
2005-06-10,14.65,14.73,14.46,14.61,591502,0
2005-06-13,14.6,14.83,14.51,14.79,646083,0
2005-06-14,14.89,14.99,14.6,14.99,539410,0
2005-06-15,14.77,14.81,14.34,14.43,658372,0
2005-06-16,14.43,14.59,14.1,14.27,634471,0
2005-06-17,14.37,14.4,13.67,13.94,987520,0
2005-06-20,13.94,14.07,13.81,13.91,700209,0
2005-06-21,13.93,14.32,13.87,14.24,511722,0
2005-06-22,14.26,14.35,14.12,14.33,686574,0
2005-06-23,14.28,14.34,14.07,14.15,439743,0
2005-06-24,14.15,14.15,13.83,14.01,709306,0
2005-06-27,14,14.25,13.91,14.1,345060,0
2005-06-28,14.24,14.67,14.2,14.45,460459,0
2005-06-29,14.47,14.6,14.32,14.55,234025,0
2005-06-30,14.69,14.76,14.25,14.29,327127,0
2005-07-01,14.33,14.33,13.99,14.15,565836,0
2005-07-05,14.11,14.53,14.11,14.44,359269,0
2005-07-06,14.43,14.49,14.21,14.37,194082,0
2005-07-07,14.29,14.31,13.83,14.13,457561,0
2005-07-08,14.01,14.33,14.01,14.13,477871,0
2005-07-11,14.16,14.65,14.13,14.57,674497,0
2005-07-12,14.57,14.7,14.3,14.53,252984,0
2005-07-13,14.44,14.81,14.4,14.65,268053,0
2005-07-14,14.75,14.81,14.48,14.54,257980,0
2005-07-15,14.37,14.67,14.36,14.55,139903,0
2005-07-18,14.51,14.65,14.49,14.54,231537,0
2005-07-19,14.51,14.7,14.5,14.65,348157,0
2005-07-20,14.59,15.04,14.53,15.03,405876,0
2005-07-21,15.04,15.04,14.35,14.35,285069,0
2005-07-22,14.27,14.27,13.06,13.67,1274793,0
2005-07-25,13.6,13.73,13.33,13.33,889596,0
2005-07-26,13.25,13.28,12.77,12.78,1861569,0
2005-07-27,14.71,14.79,13.65,13.78,3869029,0
2005-07-28,13.95,14.53,13.93,14.32,1217332,0
2005-07-29,14.31,14.33,13.95,14.21,572364,0
2005-08-01,14.25,14.49,14.17,14.34,594807,0
2005-08-02,14.34,14.52,14.24,14.49,449494,0
2005-08-03,14.43,14.54,14.28,14.32,565882,0
2005-08-04,14.23,14.23,13.5,13.69,712774,0
2005-08-05,13.69,13.91,13.57,13.81,628650,0
2005-08-08,13.81,13.89,13.62,13.67,398647,0
2005-08-09,13.67,13.89,13.67,13.73,443278,0
2005-08-10,13.79,14.05,13.51,13.7,596824,0
2005-08-11,13.67,13.88,13.53,13.67,344376,0
2005-08-12,13.61,13.71,13.33,13.49,461292,0
2005-08-15,13.48,13.84,13.43,13.8,325728,0
2005-08-16,13.85,13.85,13.1,13.21,466767,0
2005-08-17,13.17,13.43,12.85,13.33,498130,0
2005-08-18,13.31,13.38,13.04,13.19,333531,0
2005-08-19,13.24,13.32,13.15,13.19,294571,0
2005-08-22,13.22,13.56,13.22,13.54,531117,0
2005-08-23,13.57,13.59,13.11,13.34,525165,0
2005-08-24,13.3,13.68,13.22,13.25,554326,0
2005-08-25,13.25,13.42,13.13,13.21,375636,0
2005-08-26,13.21,13.24,12.59,12.59,727942,0
2005-08-29,12.59,12.67,12.28,12.61,516861,0
2005-08-30,12.68,12.85,12.53,12.62,443271,0
2005-08-31,12.62,12.91,12.36,12.89,468639,0
2005-09-01,12.89,12.93,12.63,12.91,517620,0
2005-09-02,12.94,12.95,12.66,12.7,259569,0
2005-09-06,12.77,12.85,12.67,12.78,367200,0
2005-09-07,12.71,13.07,12.71,12.97,838492,0
2005-09-08,12.98,12.98,12.77,12.85,401370,0
2005-09-09,12.85,13.11,12.84,13.07,267343,0
2005-09-12,13.01,13.33,12.97,13.21,309811,0
2005-09-13,13.25,13.3,12.81,12.87,420756,0
2005-09-14,13.53,14.29,13.45,13.89,2948638,0
2005-09-15,13.99,14.21,13.75,14.09,1010950,0
2005-09-16,14.19,14.53,14.14,14.47,824890,0
2005-09-19,14.47,14.53,13.86,14,927085,0
2005-09-20,13.38,13.76,12.74,12.91,3222855,0
2005-09-21,13,13.11,12.48,12.83,1890216,0
2005-09-22,12.79,13.01,12.71,12.83,925660,0
2005-09-23,12.87,13.41,12.83,13.34,718267,0
2005-09-26,13.37,13.65,13.27,13.47,415057,0
2005-09-27,13.37,13.51,13.01,13.37,438664,0
2005-09-28,13.35,13.57,13.35,13.41,349275,0
2005-09-29,13.44,13.44,13.1,13.34,324432,0
2005-09-30,13.33,13.39,13.17,13.32,447601,0
2005-10-03,13.33,13.6,13.24,13.33,377520,0
2005-10-04,13.33,13.49,13.24,13.27,453120,0
2005-10-05,13,13.07,12.13,12.43,2147131,0
2005-10-06,12.56,12.67,12.03,12.29,853362,0
2005-10-07,12.37,12.59,12.21,12.39,358620,0
2005-10-10,12.47,12.67,12.33,12.33,842325,0
2005-10-11,12.55,12.67,12.31,12.37,1249146,0
2005-10-12,12.39,12.42,11.55,11.91,808929,0
2005-10-13,11.97,11.99,11.61,11.84,448831,0
2005-10-14,11.85,12.27,11.73,12.16,381009,0
2005-10-17,12.27,12.28,11.85,12.19,669132,0
2005-10-18,12.06,12.13,11.79,12.11,541933,0
2005-10-19,12.2,13,12.2,12.99,1871952,0
2005-10-20,13.03,13.21,12.51,12.67,767065,0
2005-10-21,12.67,13.21,12.67,13.08,706507,0
2005-10-24,13.1,13.54,13.1,13.32,486378,0
2005-10-25,13.38,13.49,13.26,13.39,866076,0
2005-10-26,14.61,14.97,14.26,14.83,3068614,0
2005-10-27,14.67,14.77,14.31,14.33,960019,0
2005-10-28,14.33,14.67,14.26,14.41,834523,0
2005-10-31,14.35,14.71,14.35,14.6,624243,0
2005-11-01,14.62,14.77,14.43,14.65,515731,0
2005-11-02,14.66,14.99,14.61,14.8,898521,0
2005-11-03,14.95,15.18,14.7,14.83,803314,0
2005-11-04,14.69,15,14.47,14.97,712125,0
2005-11-07,14.93,15.22,14.79,15.02,538341,0
2005-11-08,14.93,14.95,14.56,14.65,512988,0
2005-11-09,14.59,14.91,14.57,14.84,493875,0
2005-11-10,14.76,15.17,14.66,15.07,761793,0
2005-11-11,15.02,15.2,14.61,14.73,461848,0
2005-11-14,14.7,14.97,14.66,14.91,536910,0
2005-11-15,14.82,15.37,14.63,14.89,962523,0
2005-11-16,15,15,14.51,14.75,397869,0
2005-11-17,14.73,14.99,14.69,14.92,276660,0
2005-11-18,15.07,15.09,14.61,14.8,411943,0
2005-11-21,14.69,14.97,14.67,14.92,354270,0
2005-11-22,14.86,15.23,14.71,15.14,439317,0
2005-11-23,15.17,15.66,14.91,15.43,773755,0
2005-11-25,15.53,15.59,15.4,15.48,213369,0
2005-11-28,15.67,15.69,15.4,15.59,1236652,0
2005-11-29,15.74,16.12,15.67,15.92,821070,0
2005-11-30,15.98,16.11,15.87,15.98,503617,0
2005-12-01,16,16.58,15.88,16.53,1334908,0
2005-12-02,16.63,17.23,16.58,17.09,1047507,0
2005-12-05,17.15,17.33,16.8,17.17,959856,0
2005-12-06,17.13,17.4,17.07,17.23,607662,0
2005-12-07,17.33,17.35,16.7,16.97,1191769,0
2005-12-08,16.93,17.23,16.89,17.17,422418,0
2005-12-09,17.28,17.83,17.11,17.52,998871,0
2005-12-12,17.66,18.06,17.38,17.65,762955,0
2005-12-13,17.65,17.74,17.28,17.4,773430,0
2005-12-14,18.15,18.23,17.75,18.09,1650327,0
2005-12-15,18.11,18.63,18.01,18.53,984090,0
2005-12-16,18.64,19.05,18.5,18.55,1866702,0
2005-12-19,18.6,18.63,18.27,18.33,962700,0
2005-12-20,18.46,18.46,18.13,18.22,604158,0
2005-12-21,18.3,18.45,18.11,18.26,541963,0
2005-12-22,18.23,18.49,18.13,18.3,490482,0
2005-12-23,18.43,18.89,18.36,18.81,568977,0
2005-12-27,18.89,19.05,18.83,18.93,602335,0
2005-12-28,18.92,19.17,18.63,19,556305,0
2005-12-29,19,19,18.6,18.6,394804,0
2005-12-30,18.65,18.65,18.14,18.23,465552,0
2006-01-03,18.4,19.05,18.27,18.87,1619973,0
2006-01-04,19.05,19.07,18.52,18.65,923460,0
2006-01-05,18.71,19.59,18.67,19.1,1610928,0
2006-01-06,19.35,19.35,18.81,18.91,675801,0
2006-01-09,18.95,19.25,18.87,19.03,1035474,0
2006-01-10,19.03,19.15,18.87,19.07,625011,0
2006-01-11,19.11,19.11,18.22,18.27,1222461,0
2006-01-12,18.76,18.76,17.91,18.04,1165159,0
2006-01-13,18.07,18.19,17.73,17.91,476056,0
2006-01-17,17.9,17.9,17.51,17.76,464905,0
2006-01-18,17.67,18.06,17.54,17.83,391960,0
2006-01-19,17.93,18.05,17.8,17.89,226617,0
2006-01-20,17.98,19.17,17.97,18.1,1304155,0
2006-01-23,18.31,18.41,17.97,18.07,692235,0
2006-01-24,18.11,18.13,17.81,18,494206,0
2006-01-25,18.01,18.07,17.46,17.68,756981,0
2006-01-26,17.9,18.36,17.82,18.34,701506,0
2006-01-27,18.42,18.42,17.85,17.9,427063,0
2006-01-30,18,18.32,17.91,18.27,469521,0
2006-01-31,18.24,18.57,17.81,18.4,1694694,0
2006-02-01,20.5,22.32,20.5,22.13,8465007,0
2006-02-02,22.11,22.99,21.69,22.55,3546139,0
2006-02-03,22.67,23.57,22.47,23.19,1627840,0
2006-02-06,22.87,23.92,22.86,23.87,1924212,0
2006-02-07,23.63,24.17,23.55,23.84,1426740,0
2006-02-08,23.84,24.72,23.84,24.48,1921225,0
2006-02-09,24.56,24.56,23.23,23.29,1127263,0
2006-02-10,23.17,23.29,22.18,23.2,1239568,0
2006-02-13,23.24,23.43,22.53,22.73,592498,0
2006-02-14,22.79,23.03,22.57,22.81,1375608,0
2006-02-15,22.91,23.2,22.57,22.88,542235,0
2006-02-16,22.89,23.65,22.81,23.64,988933,0
2006-02-17,23.63,23.97,22.93,23.51,680319,0
2006-02-21,23.67,23.87,23.18,23.47,380469,0
2006-02-22,23.47,23.84,23.43,23.63,279103,0
2006-02-23,23.56,24.71,23.47,24.21,1418733,0
2006-02-24,24.26,24.51,24.03,24.21,712450,0
2006-02-27,24.37,25.11,24.27,24.55,1045479,0
2006-02-28,24.6,24.63,24.17,24.37,826809,0
2006-03-01,24.53,24.63,24.33,24.49,712773,0
2006-03-02,24.53,24.8,24.49,24.53,873438,0
2006-03-03,24.47,24.79,24.03,24.07,638634,0
2006-03-06,24.25,24.41,23.95,24.02,799453,0
2006-03-07,24.04,24.08,23.59,23.82,968113,0
2006-03-08,23.83,23.83,23.08,23.23,1456644,0
2006-03-09,23.37,23.5,23.12,23.17,961411,0
2006-03-10,23.2,23.47,23.16,23.43,871288,0
2006-03-13,23.54,24.39,23.5,23.96,836853,0
2006-03-14,24.01,24.01,23.46,23.83,507595,0
2006-03-15,23.85,24.05,23.73,23.99,606969,0
2006-03-16,24.23,24.59,24.07,24.33,747486,0
2006-03-17,24.39,24.41,24.07,24.34,804198,0
2006-03-20,24.5,24.87,24.13,24.33,757792,0
2006-03-21,24.18,24.37,23.95,24.03,521790,0
2006-03-22,24.21,24.5,24.18,24.45,910414,0
2006-03-23,24.52,26.6,24.52,26.04,3656070,0
2006-03-24,26.06,26.37,25.73,26.18,893074,0
2006-03-27,26.43,26.51,25.87,26.38,846544,0
2006-03-28,26.43,26.5,25.88,26.33,845190,0
2006-03-29,26.43,27.4,26.3,27.39,1297477,0
2006-03-30,27.4,27.5,25.7,26.51,1195027,0
2006-03-31,26.62,27,25.78,26.37,691461,0
2006-04-03,26.54,26.79,26.29,26.49,628378,0
2006-04-04,26.47,26.75,26.27,26.53,717459,0
2006-04-05,26.67,27.08,26.43,26.97,651744,0
2006-04-06,27.01,27.79,26.75,27.35,880776,0
2006-04-07,27.49,27.61,26.6,26.61,968106,0
2006-04-10,26.74,27.32,26.59,26.69,673860,0
2006-04-11,26.83,26.83,25.77,25.87,706146,0
2006-04-12,25.96,26.47,25.83,26.47,362542,0
2006-04-13,26.53,26.61,26.1,26.23,387129,0
2006-04-17,25.87,25.97,24.61,25.33,3147610,0
2006-04-18,25.27,26.03,25.23,25.89,981703,0
2006-04-19,26.03,26.73,25.94,26.73,724887,0
2006-04-20,26.79,26.8,26.3,26.57,737641,0
2006-04-21,26.65,27.5,26.46,27.33,1511428,0
2006-04-24,28,28.52,27.07,27.43,1500615,0
2006-04-25,27.62,28.27,27.57,27.72,1326852,0
2006-04-26,27.29,27.4,26.11,27.03,2868916,0
2006-04-27,27.03,27.33,26.6,27.07,850495,0
2006-04-28,27.13,27.27,26.59,26.64,883870,0
2006-05-01,26.67,26.95,26.5,26.61,1519660,0
2006-05-02,26.61,27.13,26.41,26.79,841824,0
2006-05-03,26.91,27.11,26.6,26.99,662058,0
2006-05-04,27.11,27.48,26.91,27.47,620049,0
2006-05-05,27.67,27.67,26.82,26.94,499926,0
2006-05-08,26.94,26.94,26.17,26.28,1230418,0
2006-05-09,26.4,26.83,26.29,26.67,1179529,0
2006-05-10,26.73,27.23,26.43,27.06,967197,0
2006-05-11,27.25,27.25,26.49,26.53,648426,0
2006-05-12,26.57,26.57,23.94,24.97,2499135,0
2006-05-15,24.97,25.59,24.58,24.89,849865,0
2006-05-16,25.18,25.4,25.05,25.09,1564768,0
2006-05-17,25.03,25.03,23.89,24.17,1526763,0
2006-05-18,24.28,24.59,22.79,23.08,1232524,0
2006-05-19,23.16,23.66,22.77,23.33,985561,0
2006-05-22,23.67,23.87,22.47,23.65,1624807,0
2006-05-23,23.77,24.1,23.33,23.33,1006732,0
2006-05-24,23.32,23.45,22.5,22.93,1071492,0
2006-05-25,23.26,23.33,22.77,23.09,817152,0
2006-05-26,23.17,23.18,22.87,23.07,499614,0
2006-05-30,23.03,23.49,22.04,22.15,1046913,0
2006-05-31,22.18,22.34,21.61,21.84,1140354,0
2006-06-01,21.84,22.33,21.67,22.29,647097,0
2006-06-02,23.33,24.13,23.03,23.32,1254012,0
2006-06-05,23.07,23.32,22.05,22.23,1210032,0
2006-06-06,22.33,23.18,21.87,22.93,2287275,0
2006-06-07,23.03,24.55,22.86,23.31,2162356,0
2006-06-08,23.17,23.27,22.13,23.01,1416703,0
2006-06-09,23.55,23.55,22.34,22.36,815374,0
2006-06-12,22.48,23,21.8,21.86,789772,0
2006-06-13,21.66,22.2,21.25,21.86,954510,0
2006-06-14,21.81,22.46,21.41,22.27,818484,0
2006-06-15,22.37,22.64,20.28,21.25,4313195,0
2006-06-16,21.26,21.9,21.17,21.69,1875204,0
2006-06-19,21.84,22.11,21.63,21.91,767081,0
2006-06-20,22,22.39,21.69,21.84,968444,0
2006-06-21,21.84,22.83,21.6,22.52,1072830,0
2006-06-22,22.48,22.94,22.41,22.78,547401,0
2006-06-23,22.76,23.02,22.58,22.84,498121,0
2006-06-26,22.96,23.13,22.63,22.69,683582,0
2006-06-27,22.83,23.13,22.25,22.39,584879,0
2006-06-28,22.5,22.7,21.8,22.2,716845,0
2006-06-29,22.3,23.24,22.22,23.17,838491,0
2006-06-30,23.35,23.36,22.76,22.97,814648,0
2006-07-03,23.18,24.28,23.01,23.9,635367,0
2006-07-05,23.61,23.77,22.75,23.19,637429,0
2006-07-06,23.36,23.46,22.67,23,347274,0
2006-07-07,23,23.15,22.13,22.18,644728,0
2006-07-10,22.43,22.43,21.93,22.2,621860,0
2006-07-11,22.02,22.16,21.56,22,598001,0
2006-07-12,22,22.32,20.99,21.01,1010479,0
2006-07-13,20.9,20.9,19.75,20.02,1913520,0
2006-07-14,19.98,20.65,19.93,20.07,1381897,0
2006-07-17,20,20.11,19.52,19.58,1045035,0
2006-07-18,19.66,19.69,18.52,18.98,1881015,0
2006-07-19,18.98,19.98,18.96,19.61,770330,0
2006-07-20,19.73,19.9,19.01,19.01,1002044,0
2006-07-21,19.04,19.72,18.99,19.64,1587162,0
2006-07-24,19.68,20.21,19.62,20.1,994941,0
2006-07-25,20.2,20.55,19.84,20.09,966463,0
2006-07-26,20.99,21.38,20.6,20.61,2797708,0
2006-07-27,20.85,20.9,19.94,20.04,1932773,0
2006-07-28,20.17,20.52,20.13,20.35,1037007,0
2006-07-31,20.35,20.5,20.02,20.15,755560,0
2006-08-01,20.15,20.48,19.39,19.57,673921,0
2006-08-02,19.64,19.81,19.1,19.34,934300,0
2006-08-03,19.21,19.5,19.06,19.35,858200,0
2006-08-04,19.6,19.64,18.93,19.22,1049876,0
2006-08-07,19.14,19.65,19.14,19.4,779658,0
2006-08-08,19.5,19.52,18.5,18.56,861049,0
2006-08-09,18.81,18.92,18.11,18.26,738522,0
2006-08-10,18.07,18.15,17.36,17.89,1708408,0
2006-08-11,17.81,18.19,17.69,18,841477,0
2006-08-14,18.19,18.86,18.02,18.46,973183,0
2006-08-15,18.62,19.37,18.62,19.03,1079791,0
2006-08-16,19.23,19.78,19.13,19.74,681891,0
2006-08-17,19.75,19.88,19.37,19.43,726230,0
2006-08-18,19.46,19.75,19.19,19.56,590690,0
2006-08-21,19.37,19.71,18.48,18.85,1206766,0
2006-08-22,18.73,19.33,18.72,19.25,650373,0
2006-08-23,19.31,19.75,19.03,19.16,571011,0
2006-08-24,19.14,19.24,18.95,18.99,590866,0
2006-08-25,19.07,19.52,18.97,19.25,535319,0
2006-08-28,19.19,19.35,19.1,19.19,750139,0
2006-08-29,19.22,19.39,19.01,19.19,785355,0
2006-08-30,19.01,19.68,19.01,19.34,967281,0
2006-08-31,19.4,19.95,19.28,19.85,903458,0
2006-09-01,19.8,19.93,19.58,19.78,488790,0
2006-09-05,19.98,20.5,19.89,20.33,790994,0
2006-09-06,20.25,20.41,19.46,19.49,710400,0
2006-09-07,19.5,20.36,19.17,19.75,726563,0
2006-09-08,19.84,20.08,19.72,19.85,446187,0
2006-09-11,19.82,21.39,19.8,21.03,1065915,0
2006-09-12,20.98,22.6,20.84,22.26,1048784,0
2006-09-13,22.4,22.66,22.21,22.39,631413,0
2006-09-14,22.53,22.55,21.41,22.15,1299613,0
2006-09-15,22.41,22.76,22.25,22.61,1050293,0
2006-09-18,22.5,22.69,22.3,22.57,498337,0
2006-09-19,22.57,22.97,22.09,22.63,646351,0
2006-09-20,22.9,23.05,22.53,22.76,411918,0
2006-09-21,22.75,23.09,22.04,22.2,485949,0
2006-09-22,22.14,22.18,21.77,22.04,375128,0
2006-09-25,22.07,22.99,21.75,22.82,491731,0
2006-09-26,22.86,23.07,22.46,22.66,459337,0
2006-09-27,22.6,22.77,22.22,22.38,691482,0
2006-09-28,22.39,22.44,21.84,21.9,519067,0
2006-09-29,22,22.09,21.65,21.88,848312,0
2006-10-02,21.78,22.28,21.63,22.12,781119,0
2006-10-03,22,22.14,21.6,21.97,587604,0
2006-10-04,21.99,22.91,21.83,22.9,556224,0
2006-10-05,23,23,22.55,22.94,482744,0
2006-10-06,22.94,23.14,22.6,22.88,336282,0
2006-10-09,22.88,23.93,22.76,23.57,456778,0
2006-10-10,23.61,25,23.61,24.74,973447,0
2006-10-11,24.8,24.8,24,24.48,518596,0
2006-10-12,24.49,24.69,24.25,24.54,430989,0
2006-10-13,24.53,24.97,24.39,24.94,406537,0
2006-10-16,24.66,25.21,24.39,25,528347,0
2006-10-17,24.78,24.78,23.98,24.13,779178,0
2006-10-18,24.1,24.71,24,24.26,333472,0
2006-10-19,24.26,24.66,24.03,24.19,428958,0
2006-10-20,24.33,24.42,23.77,24.25,291485,0
2006-10-23,24.24,24.56,23.93,24.32,308043,0
2006-10-24,24.43,25.25,24.1,25.06,846619,0
2006-10-25,21.76,22.38,20.53,20.77,4223353,0
2006-10-26,21.01,21.2,20.15,21.03,2142376,0
2006-10-27,21.26,21.32,20.86,21.02,1099932,0
2006-10-30,21.14,21.14,20.89,21.01,852915,0
2006-10-31,21.2,21.58,21.04,21.38,972436,0
2006-11-01,21.54,21.56,20.56,20.69,1019713,0
2006-11-02,20.6,20.77,20.22,20.3,800579,0
2006-11-03,20.4,20.44,19.41,19.65,1668493,0
2006-11-06,19.8,20.13,19.73,19.97,1456370,0
2006-11-07,20.1,20.37,19.94,19.98,998702,0
2006-11-08,19.96,20.1,19.84,19.99,945674,0
2006-11-09,20.12,20.17,19.87,19.94,691716,0
2006-11-10,20,20.24,19.95,20.19,612183,0
2006-11-13,20.5,20.58,20.25,20.46,699370,0
2006-11-14,20.55,21.24,20.48,21.04,1051914,0
2006-11-15,21.15,21.95,21.12,21.74,1182576,0
2006-11-16,21.9,21.96,21.57,21.7,482121,0
2006-11-17,21.7,21.7,21.2,21.31,733742,0
2006-11-20,21.3,21.49,21.03,21.31,474360,0
2006-11-21,21.42,21.71,21.25,21.69,481883,0
2006-11-22,21.75,21.81,21.4,21.41,561798,0
2006-11-24,21.6,21.6,21.07,21.38,313950,0
2006-11-27,21.3,21.5,20.78,20.81,767438,0
2006-11-28,20.82,20.87,20.51,20.61,591296,0
2006-11-29,20.76,21.19,20.75,20.99,460174,0
2006-11-30,17.25,17.89,16.83,17.28,11033933,0
2006-12-01,17.35,17.75,17.25,17.56,2511650,0
2006-12-04,17.67,18.43,17.64,18.2,2269256,0
2006-12-05,18.24,18.5,18,18.36,1153821,0
2006-12-06,18.4,18.49,17.99,18.01,948282,0
2006-12-07,18.14,18.37,18.1,18.12,879936,0
2006-12-08,18.12,18.27,18.09,18.13,716332,0
2006-12-11,18.15,18.3,18,18.05,1126119,0
2006-12-12,18.02,18.12,17.73,17.89,1270699,0
2006-12-13,17.95,17.99,17.6,17.67,896944,0
2006-12-14,17.68,17.97,17.57,17.57,1093431,0
2006-12-15,17.57,17.91,17.49,17.57,1311367,0
2006-12-18,17.53,17.69,17.1,17.14,1386140,0
2006-12-19,17.08,17.27,16.99,17.23,1172954,0
2006-12-20,17.21,17.77,17.2,17.55,586159,0
2006-12-21,17.42,17.78,17.39,17.43,542675,0
2006-12-22,17.43,17.49,17.15,17.23,459101,0
2006-12-26,17.23,17.49,17.22,17.4,407125,0
2006-12-27,17.4,17.55,17.29,17.51,361527,0
2006-12-28,17.45,17.64,17.25,17.4,544867,0
2006-12-29,17.37,17.83,17.29,17.39,866714,0
2007-01-03,17.31,17.79,17.26,17.51,811918,0
2007-01-04,17.42,17.7,17.2,17.44,780266,0
2007-01-05,17.44,17.71,17.25,17.31,613096,0
2007-01-08,17.34,17.36,16.77,16.9,1672073,0
2007-01-09,16.86,17.07,16.8,16.98,1195722,0
2007-01-10,16.9,17.26,16.9,17.23,894989,0
2007-01-11,17.32,17.79,17.28,17.6,1698408,0
2007-01-12,17.52,18.11,17.52,18.02,1325454,0
2007-01-16,18.4,18.41,18.09,18.29,1346640,0
2007-01-17,18.4,18.4,18.09,18.17,966126,0
2007-01-18,18.26,18.4,18.09,18.1,900984,0
2007-01-19,18.12,18.5,18.1,18.4,590965,0
2007-01-22,18.47,18.55,17.99,18.13,628390,0
2007-01-23,18.11,18.22,17.76,17.79,922052,0
2007-01-24,17.82,18.38,17.81,18.25,845111,0
2007-01-25,18.39,18.45,17.71,17.91,589792,0
2007-01-26,18.02,18.21,17.85,18,544953,0
2007-01-29,17.94,18.28,17.94,18.11,728242,0
2007-01-30,18.06,18.25,18.06,18.13,540440,0
2007-01-31,18.1,18.65,18.06,18.44,843982,0
2007-02-01,18.6,19.55,18.45,18.88,846446,0
2007-02-02,18.97,19.24,18.76,19.01,603399,0
2007-02-05,19.11,19.11,18.56,18.74,831924,0
2007-02-06,18.75,18.82,18.33,18.67,812165,0
2007-02-07,18.79,19,18.51,18.84,651801,0
2007-02-08,19.3,20.17,18.9,19.06,2856385,0
2007-02-09,19.03,19.2,18.65,18.67,1004387,0
2007-02-12,18.7,18.77,18.42,18.66,787646,0
2007-02-13,18.65,18.98,18.62,18.76,611701,0
2007-02-14,18.74,19.46,18.74,19.38,1096368,0
2007-02-15,19.44,19.87,19.28,19.84,814695,0
2007-02-16,19.9,20.1,19.84,20.05,1067817,0
2007-02-20,20,20.06,19.72,19.9,579338,0
2007-02-21,19.81,20.05,19.75,19.91,502163,0
2007-02-22,19.97,20,19.66,19.97,532233,0
2007-02-23,19.96,19.96,19.61,19.8,550737,0
2007-02-26,19.85,19.99,19.7,19.91,1004576,0
2007-02-27,19.75,19.76,18.55,18.67,1105279,0
2007-02-28,18.66,18.86,18.25,18.53,1067990,0
2007-03-01,18.23,19.1,18,18.79,1261450,0
2007-03-02,18.7,18.79,18.21,18.28,715864,0
2007-03-05,18.01,18.51,17.77,18.27,1349988,0
2007-03-06,18.24,18.45,18.16,18.26,516860,0
2007-03-07,18.17,18.26,18.01,18.06,778931,0
2007-03-08,18.17,18.31,17.86,18.07,739162,0
2007-03-09,18.25,18.47,18.13,18.44,684964,0
2007-03-12,18.44,19.04,18.4,18.76,927778,0
2007-03-13,18.75,18.76,18.29,18.37,1019844,0
2007-03-14,18.31,18.42,17.54,17.9,1444817,0
2007-03-15,17.75,17.78,17.25,17.28,1998566,0
2007-03-16,17.25,17.49,17.13,17.36,1801466,0
2007-03-19,17.5,17.75,17.35,17.38,572285,0
2007-03-20,17.41,17.82,17.37,17.79,461104,0
2007-03-21,17.94,18.24,17.73,18.22,600371,0
2007-03-22,18.24,18.3,17.9,18.27,825214,0
2007-03-23,18.21,18.51,18.01,18.47,528699,0
2007-03-26,18.46,18.56,18.09,18.52,1602476,0
2007-03-27,18.41,18.42,18.09,18.1,429754,0
2007-03-28,18.1,18.42,18,18.33,742446,0
2007-03-29,18.4,18.43,17.72,17.98,399518,0
2007-03-30,17.94,18.17,17.61,17.8,745302,0
2007-04-02,17.95,18.23,17.95,18.22,588555,0
2007-04-03,18.25,18.36,18.03,18.12,868698,0
2007-04-04,18.12,18.12,17.63,17.66,860513,0
2007-04-05,17.61,17.71,17.6,17.68,570262,0
2007-04-09,17.69,17.72,17.49,17.64,619409,0
2007-04-10,17.56,17.83,17.5,17.63,329982,0
2007-04-11,17.61,17.74,17.45,17.56,327289,0
2007-04-12,17.47,17.51,17.24,17.41,481868,0
2007-04-13,17.35,17.51,17.28,17.4,441201,0
2007-04-16,17.41,17.63,17.41,17.56,474727,0
2007-04-17,17.5,17.68,17.42,17.58,543646,0
2007-04-18,17.54,17.75,17.51,17.63,577195,0
2007-04-19,17.5,17.72,17.5,17.6,460138,0
2007-04-20,17.82,17.82,17.56,17.69,307165,0
2007-04-23,17.61,17.67,17.16,17.36,1627137,0
2007-04-24,17.22,17.98,17.05,17.78,2718893,0
2007-04-25,17.9,18.6,17.9,18.55,1841634,0
2007-04-26,17.49,19.03,17.2,18.82,2863548,0
2007-04-27,18.62,18.73,18.34,18.64,896326,0
2007-04-30,18.52,18.86,18.5,18.54,898197,0
2007-05-01,18.49,18.59,18.16,18.38,936860,0
2007-05-02,18.27,18.77,18.27,18.69,534300,0
2007-05-03,18.6,18.65,17.89,18.18,651960,0
2007-05-04,18.19,18.19,17.92,18.02,669704,0
2007-05-07,18.06,18.13,17.9,18.01,696846,0
2007-05-08,17.92,18.08,17.85,18.06,510689,0
2007-05-09,17.91,18.44,17.89,18.15,602774,0
2007-05-10,18.1,18.22,17.7,17.73,597621,0
2007-05-11,17.97,18.1,17.61,18,391612,0
2007-05-14,17.94,18,17.54,17.59,473380,0
2007-05-15,17.54,17.85,17.28,17.31,850110,0
2007-05-16,17.36,17.47,17.2,17.25,1017762,0
2007-05-17,17.17,17.35,16.95,16.98,1378125,0
2007-05-18,17,17.19,16.8,17.05,1500118,0
2007-05-21,17.05,17.67,17.05,17.59,1663082,0
2007-05-22,17.67,17.92,17.62,17.78,606300,0
2007-05-23,17.77,17.99,17.65,17.68,723082,0
2007-05-24,17.64,18,17.59,17.62,653726,0
2007-05-25,17.6,17.89,17.6,17.76,334236,0
2007-05-29,17.73,18.12,17.73,17.88,510255,0
2007-05-30,17.78,18.05,17.68,17.99,479855,0
2007-05-31,18,18.41,17.99,18.12,762830,0
2007-06-01,18.21,18.49,17.93,17.98,866712,0
2007-06-04,17.92,18.38,17.9,18.3,750298,0
2007-06-05,18.17,18.27,17.88,17.97,536934,0
2007-06-06,17.85,17.93,17.3,17.53,1807257,0
2007-06-07,17.41,17.59,17.17,17.28,1154356,0
2007-06-08,17.32,17.76,17.06,17.19,1106774,0
2007-06-11,17.11,17.22,16.9,17.05,1160558,0
2007-06-12,16.94,17.15,16.68,16.85,1592077,0
2007-06-13,16.87,17.09,16.69,16.97,1395038,0
2007-06-14,16.41,17.18,16.09,17.13,4249841,0
2007-06-15,17.33,17.33,16.69,16.91,2379591,0
2007-06-18,16.84,16.93,16.64,16.68,2130180,0
2007-06-19,16.55,16.55,16.18,16.38,1881525,0
2007-06-20,16.29,16.4,15.99,16.03,1699609,0
2007-06-21,15.98,16.3,15.96,16.15,1062257,0
2007-06-22,16.08,16.19,15.97,16.02,1441253,0
2007-06-25,15.97,16.2,15.94,16.04,1245701,0
2007-06-26,16.06,16.15,15.99,16.02,1531173,0
2007-06-27,15.95,16.35,15.95,16.32,1420516,0
2007-06-28,16.27,16.5,16.24,16.4,1256214,0
2007-06-29,16.39,16.67,16.22,16.22,919998,0
2007-07-02,16.21,16.56,16.2,16.34,729122,0
2007-07-03,16.31,16.58,16.3,16.52,325790,0
2007-07-05,16.44,16.72,16.44,16.63,685561,0
2007-07-06,16.58,16.83,16.49,16.55,558071,0
2007-07-09,16.51,17,16.48,16.87,895259,0
2007-07-10,16.75,16.77,16.3,16.3,743428,0
2007-07-11,16.27,16.85,16.27,16.78,1039138,0
2007-07-12,16.87,17.29,16.84,17.06,993153,0
2007-07-13,16.97,17.45,16.92,17.34,981842,0
2007-07-16,17.39,17.62,17.15,17.28,1108789,0
2007-07-17,17.25,17.43,17.25,17.3,617808,0
2007-07-18,17.19,17.35,16.98,17.13,737184,0
2007-07-19,17.14,17.38,17.04,17.2,631741,0
2007-07-20,17.16,17.24,16.86,17.08,920021,0
2007-07-23,17.08,17.24,16.92,16.94,704878,0
2007-07-24,16.69,16.91,16.26,16.3,651952,0
2007-07-25,16.4,16.71,16.08,16.22,1176512,0
2007-07-26,16.24,17.36,16.21,16.99,3077052,0
2007-07-27,16.88,17.05,15.85,15.93,2401485,0
2007-07-30,15.89,16.5,15.84,16.12,1805065,0
2007-07-31,16.15,16.4,15.9,15.94,1053214,0
2007-08-01,15.84,16.78,15.82,16.77,1994095,0
2007-08-02,16.7,16.7,16.1,16.27,1018303,0
2007-08-03,16.23,16.47,15.93,15.97,1226556,0
2007-08-06,15.9,17.1,15.9,17.01,1671470,0
2007-08-07,17.04,17.1,16.65,17.08,1095929,0
2007-08-08,16.98,17.88,16.91,17.25,1185118,0
2007-08-09,16.92,17.1,15.72,16,1858511,0
2007-08-10,16,17.53,15.76,16.75,1375431,0
2007-08-13,16.85,17.45,15.99,16,619578,0
2007-08-14,16.03,16.49,15.23,15.34,692550,0
2007-08-15,15.3,15.31,14.64,14.66,1179261,0
2007-08-16,14.56,15.4,14.25,15.33,950213,0
2007-08-17,15.84,16.24,15.22,15.79,854641,0
2007-08-20,15.83,16.42,15.83,16.34,502687,0
2007-08-21,16.29,17.04,16.23,17.04,857956,0
2007-08-22,17.2,17.38,16.66,17.07,965807,0
2007-08-23,17.05,17.05,16.54,16.69,336805,0
2007-08-24,16.65,17.36,16.48,17.28,751621,0
2007-08-27,17.17,17.37,16.75,17.31,589124,0
2007-08-28,17.14,17.42,16.56,16.59,947646,0
2007-08-29,16.75,17.28,16.65,17.24,954568,0
2007-08-30,16.63,17.18,16.61,17.09,1582618,0
2007-08-31,17.2,17.36,17.09,17.15,644478,0
2007-09-04,17.13,17.73,17.03,17.46,664240,0
2007-09-05,17.25,17.54,17.08,17.39,1282751,0
2007-09-06,17.35,17.78,17.22,17.59,948530,0
2007-09-07,17.19,17.27,16.44,16.58,1255806,0
2007-09-10,16.57,16.65,16.02,16.28,789432,0
2007-09-11,16.32,17.66,16.28,17.47,1946249,0
2007-09-12,17.5,18,17.3,17.4,1125664,0
2007-09-13,15.21,16.4,15.01,15.91,7378105,0
2007-09-14,15.64,16.2,15.53,15.62,1601436,0
2007-09-17,15.53,15.91,15.18,15.75,1334098,0
2007-09-18,15.8,16.25,15.52,16.16,832756,0
2007-09-19,16.16,16.48,16.09,16.09,725471,0
2007-09-20,16.01,16.16,15.69,15.7,777852,0
2007-09-21,15.85,15.85,15.27,15.59,1053253,0
2007-09-24,15.59,15.7,15.19,15.26,934356,0
2007-09-25,15.09,15.13,14.69,14.87,863702,0
2007-09-26,14.9,15.02,14.46,14.5,787681,0
2007-09-27,14.62,14.69,14.36,14.48,539686,0
2007-09-28,14.42,14.48,13.9,13.95,1018271,0
2007-10-01,14,14.05,13.85,14.03,1537250,0
2007-10-02,13.97,14.22,13.97,14.02,1183049,0
2007-10-03,14.06,14.4,13.98,14.35,979626,0
2007-10-04,14.42,14.45,13.99,14.06,670390,0
2007-10-05,14.22,14.43,13.88,14.39,1001265,0
2007-10-08,14.29,14.75,14.29,14.65,871911,0
2007-10-09,14.48,14.75,14.29,14.47,637808,0
2007-10-10,14.37,14.54,14,14.01,968603,0
2007-10-11,14.08,14.12,13.65,13.69,906763,0
2007-10-12,13.65,13.73,13.24,13.34,1216380,0
2007-10-15,13.32,13.35,12.9,12.96,1340301,0
2007-10-16,12.9,13.27,12.86,13.25,761672,0
2007-10-17,13.25,13.25,12.9,13,773686,0
2007-10-18,12.9,13.09,12.8,13,532430,0
2007-10-19,12.93,12.98,12.39,12.41,1067318,0
2007-10-22,12.3,13.04,12.22,12.92,963694,0
2007-10-23,13,13.07,12.55,12.74,758143,0
2007-10-24,12.6,12.88,12.35,12.69,1038217,0
2007-10-25,11.89,12.25,11.36,11.45,2086162,0
2007-10-26,11.45,11.78,11.45,11.57,1303564,0
2007-10-29,11.58,11.62,11,11.11,1292656,0
2007-10-30,11,11.1,10.82,10.87,1092441,0
2007-10-31,10.85,11.57,10.85,11.43,1157552,0
2007-11-01,11.22,11.4,10.9,11.07,2255735,0
2007-11-02,11.2,11.42,11.06,11.24,1189013,0
2007-11-05,11.07,11.12,10.92,10.97,2500387,0
2007-11-06,10.96,11,10.66,10.94,885006,0
2007-11-07,10.73,10.93,10.5,10.6,867424,0
2007-11-08,10.65,10.76,10.35,10.49,1008095,0
2007-11-09,10.33,10.58,10.16,10.36,670949,0
2007-11-12,10.37,11.15,10.31,10.87,934816,0
2007-11-13,10.98,11.49,10.94,11.4,973632,0
2007-11-14,11.36,11.66,11.29,11.51,822656,0
2007-11-15,11.43,11.52,11,11.05,612966,0
2007-11-16,11.1,11.14,10.87,10.99,578977,0
2007-11-19,10.85,10.89,10.7,10.76,721016,0
2007-11-20,10.74,11.04,10.66,10.98,857588,0
2007-11-21,10.81,11.07,10.79,10.91,941550,0
2007-11-23,11.01,11.25,10.84,11.12,162908,0
2007-11-26,11.12,11.13,10.67,10.74,654762,0
2007-11-27,10.94,10.94,10.6,10.63,958250,0
2007-11-28,10.67,10.93,10.56,10.85,755053,0
2007-11-29,10.76,10.76,10.55,10.62,606671,0
2007-11-30,10.66,10.97,10.64,10.64,802113,0
2007-12-03,10.64,10.64,10.39,10.43,724303,0
2007-12-04,10.33,10.38,10.12,10.15,615956,0
2007-12-05,10.25,10.35,9.92,10.06,623909,0
2007-12-06,9.99,10.35,9.93,10.34,622116,0
2007-12-07,10.35,10.51,10.28,10.45,575911,0
2007-12-10,10.4,10.58,10.3,10.39,646247,0
2007-12-11,10.42,10.49,9.95,9.98,989682,0
2007-12-12,10.29,10.38,9.94,10.08,1073635,0
2007-12-13,7.81,8.25,6.48,6.63,6752987,0
2007-12-14,6.63,6.65,6.11,6.21,5600719,0
2007-12-17,6.2,6.85,6.2,6.61,1832688,0
2007-12-18,6.78,7.05,6.72,7,1577250,0
2007-12-19,6.98,7.19,6.84,7.08,1172194,0
2007-12-20,7.13,7.36,7.01,7.36,1042414,0
2007-12-21,7.4,7.52,7.1,7.38,2710912,0
2007-12-24,7.39,7.5,7.34,7.39,261613,0
2007-12-26,7.33,7.6,7.18,7.54,695330,0
2007-12-27,7.46,7.52,7.28,7.28,673661,0
2007-12-28,7.23,7.5,7.14,7.15,618106,0
2007-12-31,7,7.16,7,7.01,940380,0
2008-01-02,7.17,7.17,6.97,7.01,890378,0
2008-01-03,7.03,7.17,7,7.01,851571,0
2008-01-04,7,7.06,6.84,6.93,1749228,0
2008-01-07,6.92,6.99,6.62,6.78,708057,0
2008-01-08,6.83,6.93,6.45,6.48,1410262,0
2008-01-09,6.44,6.61,6.41,6.57,890096,0
2008-01-10,6.52,6.78,6.42,6.64,841082,0
2008-01-11,6.5,6.59,6.33,6.48,1652260,0
2008-01-14,6.49,6.6,6.46,6.5,1167748,0
2008-01-15,6.4,6.53,6.35,6.45,889151,0
2008-01-16,6.4,6.73,6.4,6.53,793634,0
2008-01-17,6.55,6.64,6.47,6.5,566375,0
2008-01-18,6.43,6.71,6.4,6.64,767402,0
2008-01-22,6.25,7.04,6.25,6.83,1055878,0
2008-01-23,6.68,7.48,6.49,7.31,1393939,0
2008-01-24,7.16,7.53,7.16,7.42,741739,0
2008-01-25,7.54,7.6,6.9,6.96,670016,0
2008-01-28,6.96,7.55,6.91,7.51,717879,0
2008-01-29,7.57,8,7.4,7.85,700359,0
2008-01-30,7.81,7.87,7.59,7.59,672502,0
2008-01-31,7.5,8.12,7.4,7.86,985364,0
2008-02-01,7.98,8.32,7.79,8.19,999495,0
2008-02-04,8.2,8.28,7.65,7.66,742305,0
2008-02-05,7.52,7.77,7.34,7.34,910780,0
2008-02-06,7.54,7.54,7.03,7.15,669801,0
2008-02-07,5.7,5.99,4.94,4.94,5837558,0
2008-02-08,4.98,5.08,4.75,4.79,1933383,0
2008-02-11,4.84,4.99,4.72,4.76,1789836,0
2008-02-12,4.84,5.09,4.84,5.01,1942811,0
2008-02-13,5.1,5.19,4.92,5.07,1591368,0
2008-02-14,5.14,5.14,4.89,4.89,871917,0
2008-02-15,4.86,4.93,4.76,4.76,442994,0
2008-02-19,4.83,4.91,4.69,4.7,570217,0
2008-02-20,4.72,4.95,4.64,4.9,645312,0
2008-02-21,4.94,4.94,4.65,4.66,740013,0
2008-02-22,4.66,4.7,4.41,4.45,754433,0
2008-02-25,4.47,4.77,4.44,4.74,475565,0
2008-02-26,4.72,5.08,4.72,5.08,1145664,0
2008-02-27,5,5.02,4.81,4.96,957010,0
2008-02-28,4.9,4.94,4.6,4.6,533810,0
2008-02-29,4.58,4.58,4.28,4.28,528417,0
2008-03-03,4.3,4.66,4.24,4.65,623995,0
2008-03-04,4.59,4.59,4.36,4.47,881071,0
2008-03-05,4.5,4.69,4.4,4.4,890884,0
2008-03-06,4.37,4.42,3.91,3.92,1617421,0
2008-03-07,4.03,4.05,3.66,3.76,926100,0
2008-03-10,3.8,4,3.39,3.39,923015,0
2008-03-11,3.67,4.07,3.5,4,1501133,0
2008-03-12,4.01,4.13,3.69,3.73,714180,0
2008-03-13,3.73,4,3.67,3.98,623137,0
2008-03-14,4.01,4.11,3.69,3.79,583036,0
2008-03-17,3.6,3.62,3.33,3.5,1075905,0
2008-03-18,3.4,3.8,3.37,3.75,660275,0
2008-03-19,3.76,3.91,3.45,3.45,495104,0
2008-03-20,3.53,3.66,3.1,3.52,1403158,0
2008-03-24,3.55,3.99,3.55,3.93,1358182,0
2008-03-25,3.94,4.11,3.84,4.06,661643,0
2008-03-26,4.03,4.13,3.92,3.95,582289,0
2008-03-27,3.98,4.1,3.82,3.88,597539,0
2008-03-28,3.8,3.85,3.58,3.59,427691,0
2008-03-31,3.57,3.75,3.53,3.6,483066,0
2008-04-01,3.64,3.81,3.61,3.81,361779,0
2008-04-02,3.76,3.97,3.62,3.72,1007300,0
2008-04-03,3.64,3.82,3.63,3.77,508689,0
2008-04-04,3.77,3.77,3.63,3.69,607426,0
2008-04-07,3.71,3.75,3.56,3.68,666734,0
2008-04-08,3.65,3.68,3.56,3.61,506495,0
2008-04-09,3.63,3.71,3.59,3.6,745790,0
2008-04-10,3.59,3.7,3.55,3.66,307481,0
2008-04-11,3.61,3.62,3.55,3.57,387683,0
2008-04-14,3.53,3.55,3.29,3.41,393107,0
2008-04-15,3.42,3.44,3.17,3.27,383327,0
2008-04-16,3.31,3.43,3.1,3.29,463278,0
2008-04-17,3.29,3.4,3.29,3.35,284234,0
2008-04-18,3.47,3.49,3.4,3.48,435582,0
2008-04-21,3.48,3.5,3.32,3.33,198011,0
2008-04-22,3.26,3.28,3.1,3.13,691011,0
2008-04-23,3.1,3.28,3.02,3.24,765152,0
2008-04-24,2.96,2.96,2.45,2.62,2908036,0
2008-04-25,2.65,2.82,2.61,2.79,819270,0
2008-04-28,2.82,2.94,2.74,2.91,817488,0
2008-04-29,2.92,2.98,2.79,2.96,554047,0
2008-04-30,2.98,3.13,2.98,3.02,574238,0
2008-05-01,3,3.19,3,3.09,470078,0
2008-05-02,3.12,3.28,3.1,3.18,736193,0
2008-05-05,3.17,3.24,3.04,3.07,648802,0
2008-05-06,3.03,3.06,2.97,3,931165,0
2008-05-07,3,3.04,2.84,2.84,733525,0
2008-05-08,2.84,2.91,2.75,2.84,612925,0
2008-05-09,2.77,2.92,2.73,2.9,643101,0
2008-05-12,2.9,2.92,2.8,2.85,1172443,0
2008-05-13,2.85,3,2.72,2.96,901251,0
2008-05-14,2.95,3.03,2.89,2.97,583316,0
2008-05-15,2.96,2.99,2.85,2.95,480013,0
2008-05-16,3,3,2.88,2.91,430396,0
2008-05-19,2.89,2.93,2.82,2.84,485651,0
2008-05-20,2.82,2.87,2.79,2.8,371403,0
2008-05-21,2.83,2.91,2.77,2.78,577949,0
2008-05-22,2.8,2.83,2.66,2.72,406166,0
2008-05-23,2.7,2.71,2.62,2.64,205300,0
2008-05-27,2.62,2.69,2.52,2.57,203599,0
2008-05-28,2.57,2.67,2.55,2.67,156808,0
2008-05-29,2.63,2.84,2.62,2.8,226254,0
2008-05-30,2.8,2.95,2.75,2.95,704774,0
2008-06-02,2.93,2.95,2.72,2.81,318990,0
2008-06-03,2.81,3.06,2.73,2.99,677383,0
2008-06-04,2.97,3.06,2.96,2.98,298298,0
2008-06-05,2.98,3.06,2.95,3.06,326906,0
2008-06-06,3,3,2.73,2.87,654115,0
2008-06-09,2.86,2.89,2.62,2.64,497235,0
2008-06-10,2.6,2.73,2.49,2.49,390286,0
2008-06-11,2.49,2.51,2.32,2.35,477472,0
2008-06-12,2.36,2.45,2.25,2.26,269914,0
2008-06-13,2.27,2.43,2.27,2.36,544587,0
2008-06-16,2.32,2.55,2.24,2.47,431704,0
2008-06-17,2.47,2.5,2.3,2.31,230396,0
2008-06-18,2.28,2.34,2.21,2.29,181133,0
2008-06-19,2.29,2.44,2.21,2.43,244114,0
2008-06-20,2.41,2.43,2.19,2.32,641452,0
2008-06-23,2.31,2.44,2.1,2.35,506393,0
2008-06-24,2.33,2.46,2.24,2.25,230464,0
2008-06-25,2.25,2.34,2.14,2.2,551527,0
2008-06-26,2.17,2.2,1.8,1.93,1214029,0
2008-06-27,1.92,1.92,1.47,1.59,11275107,0
2008-06-30,1.63,1.78,1.59,1.64,542900,0
2008-07-01,1.66,1.68,1.6,1.6,386535,0
2008-07-02,1.63,1.68,1.58,1.63,350683,0
2008-07-03,1.61,1.72,1.57,1.6,127615,0
2008-07-07,1.59,1.69,1.52,1.55,190331,0
2008-07-08,1.54,1.6,1.49,1.53,286168,0
2008-07-09,1.5,1.6,1.32,1.38,365485,0
2008-07-10,1.38,1.41,1.16,1.22,681545,0
2008-07-11,1.23,1.33,1.18,1.3,577898,0
2008-07-14,1.39,1.48,1.27,1.35,455416,0
2008-07-15,1.3,1.38,1.27,1.36,413255,0
2008-07-16,1.34,1.4,1.27,1.35,378580,0
2008-07-17,1.33,1.46,1.29,1.38,367337,0
2008-07-18,1.41,1.41,1.34,1.34,143856,0
2008-07-21,1.37,1.42,1.36,1.41,164798,0
2008-07-22,1.44,1.54,1.39,1.52,460140,0
2008-07-23,1.55,1.6,1.46,1.58,479205,0
2008-07-24,1.78,1.98,1.62,1.64,3150812,0
2008-07-25,1.69,1.92,1.65,1.68,942444,0
2008-07-28,1.74,1.84,1.69,1.81,371139,0
2008-07-29,1.71,2.01,1.71,1.99,581565,0
2008-07-30,2,2.11,1.86,2,394894,0
2008-07-31,2,2.05,1.91,1.98,200820,0
2008-08-01,2.02,2.05,1.93,2.01,284280,0
2008-08-04,2.08,2.08,1.93,2.02,259903,0
2008-08-05,2.02,2.13,1.96,2.03,285188,0
2008-08-06,2,2.04,1.9,1.93,275688,0
2008-08-07,1.9,2.01,1.82,1.97,165375,0
2008-08-08,1.93,2,1.93,1.96,110466,0
2008-08-11,2,2.02,1.91,1.98,258457,0
2008-08-12,1.98,2.06,1.94,2,205646,0
2008-08-13,2.03,2.15,2,2.13,471463,0
2008-08-14,2.16,2.22,2.14,2.2,327064,0
2008-08-15,2.25,2.35,2.17,2.3,304970,0
2008-08-18,2.35,2.39,2.22,2.38,313278,0
2008-08-19,2.35,2.37,2.06,2.1,293951,0
2008-08-20,2.25,2.29,2.01,2.22,480729,0
2008-08-21,2.18,2.22,2.14,2.2,174572,0
2008-08-22,2.18,2.34,2.17,2.26,135637,0
2008-08-25,2.21,2.25,2.11,2.18,150436,0
2008-08-26,2.16,2.28,2.1,2.26,106472,0
2008-08-27,2.27,2.35,2.24,2.33,108702,0
2008-08-28,2.35,2.4,2.31,2.4,110127,0
2008-08-29,2.4,2.51,2.37,2.4,224356,0
2008-09-02,2.48,2.64,2.4,2.51,225138,0
2008-09-03,2.5,2.59,2.5,2.52,181694,0
2008-09-04,2.54,2.74,2.47,2.7,487848,0
2008-09-05,2.61,2.78,2.55,2.78,560050,0
2008-09-08,2.82,2.83,2.65,2.8,368904,0
2008-09-09,2.8,2.8,2.48,2.51,248287,0
2008-09-10,2.5,2.55,2.43,2.46,182600,0
2008-09-11,2.4,2.65,2.33,2.54,446774,0
2008-09-12,2.5,2.5,2.35,2.37,139852,0
2008-09-15,2.26,2.28,2.09,2.14,188199,0
2008-09-16,2.14,2.19,2.05,2.13,262922,0
2008-09-17,2.09,2.1,1.8,1.86,325878,0
2008-09-18,1.87,2.07,1.76,1.91,382351,0
2008-09-19,1.97,2.16,1.76,1.92,381096,0
2008-09-22,1.96,2.15,1.84,2.02,327344,0
2008-09-23,2.07,2.16,1.9,1.94,218705,0
2008-09-24,1.93,2.05,1.93,1.97,126975,0
2008-09-25,2.02,2.08,1.93,1.98,660874,0
2008-09-26,1.98,2.05,1.92,1.99,192831,0
2008-09-29,1.92,1.96,1.61,1.96,190964,0
2008-09-30,1.94,1.94,1.64,1.65,216764,0
2008-10-01,1.67,1.78,1.61,1.75,434668,0
2008-10-02,1.76,1.78,1.52,1.54,224200,0
2008-10-03,1.59,1.59,1.45,1.49,159910,0
2008-10-06,1.41,1.48,1.19,1.4,376032,0
2008-10-07,1.34,1.5,1.2,1.31,240334,0
2008-10-08,1.34,1.4,1,1.02,2997405,0
2008-10-09,1.06,1.1,0.82,0.82,466207,0
2008-10-10,0.79,1.09,0.78,0.98,607069,0
2008-10-13,1.03,1.1,0.98,1.1,467241,0
2008-10-14,1.24,1.29,0.92,1.02,288122,0
2008-10-15,1.02,1.03,0.89,0.89,224419,0
2008-10-16,0.99,0.99,0.79,0.8,562356,0
2008-10-17,0.84,0.94,0.81,0.9,500001,0
2008-10-20,0.91,1,0.87,0.98,152918,0
2008-10-21,1,1.02,0.81,0.83,425909,0
2008-10-22,0.94,0.94,0.8,0.8,204840,0
2008-10-23,0.83,0.88,0.6,0.6,468950,0
2008-10-24,0.65,0.68,0.55,0.55,579009,0
2008-10-27,0.56,0.6,0.5,0.5,368565,0
2008-10-28,0.55,0.56,0.44,0.48,803494,0
2008-10-29,0.5,0.55,0.45,0.5,607469,0
2008-10-30,0.55,0.68,0.5,0.6,722473,0
2008-10-31,0.6,0.6,0.48,0.48,1213041,0
2008-11-03,0.54,0.61,0.5,0.56,429069,0
2008-11-04,0.63,0.68,0.59,0.65,443642,0
2008-11-05,0.65,0.74,0.6,0.62,409825,0
2008-11-06,0.68,0.69,0.61,0.61,199970,0
2008-11-07,0.61,0.66,0.61,0.63,141781,0
2008-11-10,0.63,0.68,0.54,0.61,398421,0
2008-11-11,0.58,0.64,0.53,0.53,227985,0
2008-11-12,0.51,0.6,0.47,0.47,240455,0
2008-11-13,0.47,0.5,0.45,0.45,181400,0
2008-11-14,0.52,0.52,0.46,0.51,76005,0
2008-11-17,0.51,0.51,0.45,0.45,154663,0
2008-11-18,0.45,0.47,0.4,0.42,143448,0
2008-11-19,0.42,0.45,0.38,0.45,271652,0
2008-11-20,0.44,0.44,0.32,0.35,348955,0
2008-11-21,0.36,0.36,0.23,0.23,5158042,0
2008-11-24,0.33,0.33,0.2,0.21,1154121,0
2008-11-25,0.3,0.3,0.24,0.27,608026,0
2008-11-26,0.26,0.38,0.25,0.32,688644,0
2008-11-28,0.35,0.37,0.31,0.36,517702,0
2008-12-01,0.55,0.55,0.38,0.43,464011,0
2008-12-02,0.39,0.39,0.34,0.34,284499,0
2008-12-03,0.39,0.39,0.34,0.35,168242,0
2008-12-04,0.35,0.39,0.33,0.33,231721,0
2008-12-05,0.33,0.33,0.28,0.29,227879,0
2008-12-08,0.34,0.34,0.27,0.29,352105,0
2008-12-09,0.29,0.31,0.24,0.29,1414189,0
2008-12-10,0.29,0.3,0.25,0.28,386801,0
2008-12-11,0.27,0.28,0.25,0.25,378481,0
2008-12-12,0.25,0.27,0.25,0.25,401607,0
2008-12-15,0.26,0.27,0.23,0.23,286651,0
2008-12-16,0.23,0.28,0.23,0.26,460283,0
2008-12-17,0.23,0.26,0.23,0.25,528503,0
2008-12-18,0.28,0.28,0.24,0.24,300049,0
2008-12-19,0.24,0.25,0.19,0.19,984835,0
2008-12-22,0.2,0.22,0.2,0.21,287975,0
2008-12-23,0.21,0.22,0.2,0.2,230627,0
2008-12-24,0.21,0.21,0.2,0.2,94858,0
2008-12-26,0.2,0.24,0.2,0.23,361914,0
2008-12-29,0.24,0.26,0.23,0.25,387344,0
2008-12-30,0.25,0.27,0.25,0.25,638161,0
2008-12-31,0.25,0.26,0.24,0.25,374487,0
2009-01-02,0.26,0.27,0.25,0.26,392147,0
2009-01-05,0.25,0.29,0.25,0.26,507666,0
2009-01-06,0.27,0.36,0.27,0.34,794541,0
2009-01-07,0.34,0.34,0.31,0.33,149168,0
2009-01-08,0.33,0.36,0.33,0.36,280308,0
2009-01-09,0.36,0.46,0.36,0.43,653815,0
2009-01-12,0.43,0.44,0.33,0.38,405807,0
2009-01-13,0.38,0.38,0.33,0.33,158092,0
2009-01-14,0.33,0.35,0.3,0.33,406964,0
2009-01-15,0.32,0.32,0.25,0.28,327359,0
2009-01-16,0.35,0.35,0.28,0.33,83117,0
2009-01-20,0.3,0.33,0.28,0.28,81523,0
2009-01-21,0.34,0.34,0.28,0.31,87300,0
2009-01-22,0.31,0.31,0.29,0.3,25097,0
2009-01-23,0.3,0.32,0.28,0.29,87125,0
2009-01-26,0.29,0.32,0.28,0.28,60046,0
2009-01-27,0.3,0.31,0.29,0.31,78895,0
2009-01-28,0.37,0.37,0.33,0.35,285651,0
2009-01-29,0.35,0.36,0.31,0.32,64407,0
2009-01-30,0.32,0.35,0.31,0.31,47529,0
2009-02-02,0.31,0.33,0.31,0.33,39155,0
2009-02-03,0.33,0.33,0.3,0.31,108087,0
2009-02-04,0.31,0.33,0.27,0.31,404021,0
2009-02-05,0.31,0.31,0.28,0.31,83068,0
2009-02-06,0.3,0.3,0.27,0.27,134450,0
2009-02-09,0.28,0.3,0.27,0.28,83767,0
2009-02-10,0.27,0.3,0.27,0.28,88125,0
2009-02-11,0.28,0.29,0.27,0.29,38749,0
2009-02-12,0.29,0.29,0.28,0.29,121751,0
2009-02-13,0.29,0.29,0.28,0.28,39841,0
2009-02-17,0.3,0.3,0.28,0.29,72618,0
2009-02-18,0.29,0.3,0.28,0.29,66964,0
2009-02-19,0.29,0.3,0.28,0.3,40979,0
2009-02-20,0.26,0.29,0.25,0.27,159175,0
2009-02-23,0.27,0.3,0.27,0.29,168928,0
2009-02-24,0.28,0.3,0.27,0.28,118013,0
2009-02-25,0.3,0.31,0.28,0.29,89090,0
2009-02-26,0.3,0.3,0.28,0.3,131085,0
2009-02-27,0.3,0.3,0.28,0.28,52880,0
2009-03-02,0.28,0.3,0.25,0.29,193911,0
2009-03-03,0.29,0.29,0.2,0.23,224196,0
2009-03-04,0.24,0.26,0.22,0.22,74223,0
2009-03-05,0.22,0.22,0.2,0.21,154329,0
2009-03-06,0.21,0.22,0.2,0.2,205321,0
2009-03-09,0.2,0.25,0.2,0.25,146320,0
2009-03-10,0.22,0.26,0.2,0.21,348098,0
2009-03-11,0.2,0.26,0.2,0.23,223522,0
2009-03-12,0.23,0.27,0.23,0.27,136563,0
2009-03-13,0.23,0.26,0.23,0.25,65942,0
2009-03-16,0.26,0.27,0.24,0.27,91969,0
2009-03-17,0.25,0.3,0.25,0.28,88549,0
2009-03-18,0.3,0.31,0.26,0.31,151735,0
2009-03-19,0.31,0.31,0.26,0.3,229707,0
2009-03-20,0.32,0.55,0.28,0.42,1328868,0
2009-03-23,0.4,0.46,0.38,0.42,329680,0
2009-03-24,0.37,0.44,0.37,0.43,191756,0
2009-03-25,0.42,0.57,0.41,0.41,675841,0
2009-03-26,0.49,0.51,0.46,0.46,358131,0
2009-03-27,0.5,0.6,0.47,0.6,509828,0
2009-03-30,0.58,0.6,0.55,0.56,195929,0
2009-03-31,0.55,0.73,0.52,0.72,376516,0
2009-04-01,0.78,0.85,0.73,0.85,401022,0
2009-04-02,0.95,1.05,0.9,0.98,559150,0
2009-04-03,0.98,1,0.75,0.77,857139,0
2009-04-06,0.77,0.77,0.6,0.62,438119,0
2009-04-07,0.6,0.68,0.54,0.55,439393,0
2009-04-08,0.52,0.68,0.51,0.65,302942,0
2009-04-09,0.7,0.8,0.65,0.77,376492,0
2009-04-13,0.78,0.85,0.77,0.81,231265,0
2009-04-14,0.77,0.8,0.7,0.7,147846,0
2009-04-15,0.75,0.75,0.72,0.75,61318,0
2009-04-16,0.75,0.84,0.73,0.83,177239,0
2009-04-17,0.85,0.85,0.75,0.75,229379,0
2009-04-20,0.75,0.78,0.64,0.75,325383,0
2009-04-21,0.68,0.75,0.68,0.72,94946,0
2009-04-22,0.73,0.78,0.69,0.77,90915,0
2009-04-23,0.77,0.77,0.72,0.72,82614,0
2009-04-24,0.72,0.82,0.72,0.78,120197,0
2009-04-27,0.76,0.92,0.75,0.86,241880,0
2009-04-28,0.89,1.06,0.88,1.02,663596,0
2009-04-29,1.09,1.3,1.07,1.25,953107,0
2009-04-30,1.3,1.4,0.83,1.01,1154322,0
2009-05-01,0.98,1.13,0.98,1.12,373156,0
2009-05-04,1.18,1.21,1.05,1.15,286398,0
2009-05-05,1.15,1.15,1.09,1.14,156304,0
2009-05-06,1.12,1.13,1,1,303814,0
2009-05-07,1,1.1,1,1.08,335372,0
2009-05-08,1.1,1.1,1.03,1.08,207154,0
2009-05-11,1.06,1.1,1.04,1.09,190913,0
2009-05-12,1.09,1.13,1.01,1.13,363993,0
2009-05-13,1.15,1.15,1.02,1.13,384644,0
2009-05-14,1.11,1.15,1,1,165209,0
2009-05-15,1.02,1.09,1,1.02,239474,0
2009-05-18,1,1.05,1,1,146161,0
2009-05-19,1.01,1.01,0.85,0.92,246984,0
2009-05-20,0.92,0.94,0.73,0.81,739004,0
2009-05-21,0.81,0.84,0.8,0.8,115001,0
2009-05-22,0.8,0.87,0.79,0.8,161603,0
2009-05-26,0.86,1.07,0.86,1,797564,0
2009-05-27,1.05,1.05,0.97,1.01,449304,0
2009-05-28,1.07,1.07,0.9,0.95,291011,0
2009-05-29,0.95,0.96,0.85,0.96,182873,0
2009-06-01,0.99,0.99,0.87,0.94,117072,0
2009-06-02,0.9,0.95,0.87,0.91,119246,0
2009-06-03,0.9,0.96,0.9,0.93,152197,0
2009-06-04,0.91,0.93,0.89,0.89,52151,0
2009-06-05,0.91,0.96,0.91,0.94,156768,0
2009-06-08,0.93,0.97,0.9,0.91,114603,0
2009-06-09,0.91,0.94,0.89,0.94,77025,0
2009-06-10,0.94,0.96,0.93,0.95,82073,0
2009-06-11,0.95,0.96,0.91,0.96,120538,0
2009-06-12,0.97,0.97,0.91,0.91,32055,0
2009-06-15,0.92,0.94,0.9,0.91,118067,0
2009-06-16,0.9,0.93,0.87,0.88,78695,0
2009-06-17,0.88,0.89,0.83,0.87,176593,0
2009-06-18,0.84,0.87,0.79,0.79,642816,0
2009-06-19,0.82,0.82,0.78,0.82,102151,0
2009-06-22,0.84,0.84,0.73,0.74,245975,0
2009-06-23,0.72,0.82,0.72,0.76,189962,0
2009-06-24,0.87,0.87,0.79,0.8,172544,0
2009-06-25,0.81,0.84,0.77,0.83,171894,0
2009-06-26,0.88,0.89,0.81,0.89,293150,0
2009-06-29,0.89,0.9,0.81,0.86,114006,0
2009-06-30,0.86,0.9,0.81,0.84,138084,0
2009-07-01,0.86,0.88,0.82,0.83,66321,0
2009-07-02,0.86,0.88,0.83,0.88,149506,0
2009-07-06,0.86,0.87,0.81,0.81,173057,0
2009-07-07,0.83,0.84,0.81,0.83,92702,0
2009-07-08,0.83,0.83,0.8,0.8,18409,0
2009-07-09,0.8,0.81,0.78,0.79,65257,0
2009-07-10,0.79,0.88,0.79,0.88,107902,0
2009-07-13,0.88,0.88,0.8,0.8,66198,0
2009-07-14,0.81,0.89,0.81,0.89,27774,0
2009-07-15,0.88,0.91,0.83,0.83,101844,0
2009-07-16,0.84,0.94,0.84,0.9,109717,0
2009-07-17,0.94,0.95,0.9,0.95,112915,0
2009-07-20,0.95,0.95,0.9,0.9,131307,0
2009-07-21,0.94,0.95,0.86,0.9,100679,0
2009-07-22,0.9,0.95,0.87,0.94,114072,0
2009-07-23,0.95,1.05,0.94,1.03,484534,0
2009-07-24,0.9,1.31,0.9,1.25,683611,0
2009-07-27,1.23,1.9,1.23,1.82,1303571,0
2009-07-28,1.82,2.09,1.67,1.75,1060278,0
2009-07-29,1.76,2.1,1.75,2.1,1605503,0
2009-07-30,2.09,2.15,1.98,2.08,731851,0
2009-07-31,2.1,2.5,2.07,2.46,1215342,0
2009-08-03,2.5,2.53,2.36,2.48,772131,0
2009-08-04,2.48,2.48,2.23,2.3,645043,0
2009-08-05,2.35,2.63,2.15,2.56,1042756,0
2009-08-06,2.59,2.82,2.4,2.8,1089251,0
2009-08-07,2.8,2.91,2.62,2.74,784403,0
2009-08-10,2.62,2.89,2.55,2.73,492903,0
2009-08-11,2.77,3,2.76,2.88,559024,0
2009-08-12,2.92,3,2.9,2.92,277527,0
2009-08-13,2.97,3,2.83,2.85,283180,0
2009-08-14,3,3.24,2.94,3.11,1047400,0
2009-08-17,2.99,3.03,2.88,3,666543,0
2009-08-18,3,3.22,2.92,3,535735,0
2009-08-19,2.97,3.1,2.55,3.05,502942,0
2009-08-20,3.01,3.1,2.91,2.97,184656,0
2009-08-21,2.94,3.09,2.67,2.77,486277,0
2009-08-24,2.73,2.93,2.52,2.55,694228,0
2009-08-25,2.12,2.68,2.12,2.57,639523,0
2009-08-26,2.56,2.83,2.55,2.77,484641,0
2009-08-27,2.81,2.83,2.56,2.83,808539,0
2009-08-28,3.11,3.65,3.1,3.23,2324386,0
2009-08-31,3.1,3.46,3.09,3.16,662972,0
2009-09-01,3.12,3.19,2.8,2.8,674585,0
2009-09-02,2.79,2.86,2.6,2.77,421476,0
2009-09-03,2.64,2.92,2.61,2.87,399298,0
2009-09-04,2.83,3.2,2.76,3.05,460930,0
2009-09-08,3.05,3.33,3,3.29,581042,0
2009-09-09,3.29,3.58,3.25,3.51,702071,0
2009-09-10,3.55,3.87,3.48,3.8,618604,0
2009-09-11,3.84,4.38,3.68,4.26,1737213,0
2009-09-14,4.24,4.7,4.12,4.7,1273436,0
2009-09-15,4.74,4.91,4.42,4.73,922551,0
2009-09-16,4.77,4.79,4.56,4.71,718637,0
2009-09-17,4.67,4.67,4.52,4.58,317195,0
2009-09-18,4.54,5,4.5,4.99,956915,0
2009-09-21,4.99,5.1,4.84,4.87,407304,0
2009-09-22,4.91,5.07,4.86,5,712533,0
2009-09-23,5,5.04,4.87,4.9,496460,0
2009-09-24,4.86,4.96,4.57,4.67,611494,0
2009-09-25,4.61,4.78,4.56,4.65,283650,0
2009-09-28,4.65,4.95,4.61,4.88,324790,0
2009-09-29,4.83,4.99,4.83,4.89,131834,0
2009-09-30,4.87,4.89,4.7,4.75,214329,0
2009-10-01,4.71,4.74,4.5,4.51,460824,0
2009-10-02,4.48,4.81,4.35,4.73,535089,0
2009-10-05,4.79,5.45,4.72,5.42,1537766,0
2009-10-06,5.64,6.02,5.6,5.99,1742810,0
2009-10-07,5.93,6.28,5.92,6.15,697972,0
2009-10-08,6.25,6.47,6.07,6.1,757757,0
2009-10-09,6.16,6.4,6.16,6.32,446519,0
2009-10-12,6.33,6.57,6.28,6.28,326371,0
2009-10-13,6.08,6.36,6.08,6.33,684129,0
2009-10-14,6.57,6.74,6.4,6.63,595433,0
2009-10-15,6.69,6.69,6.35,6.49,481316,0
2009-10-16,6.4,6.61,6.37,6.43,290917,0
2009-10-19,6.43,6.69,6.21,6.32,422291,0
2009-10-20,6.29,6.35,5.42,5.75,1701727,0
2009-10-21,5.72,6,5.69,5.77,351204,0
2009-10-22,5.9,5.9,5.33,5.78,516807,0
2009-10-23,6.25,6.93,6.23,6.75,3322582,0
2009-10-26,6.88,7.01,6.45,6.79,1068501,0
2009-10-27,6.74,6.79,6.13,6.17,612135,0
2009-10-28,6.08,6.08,5.55,5.88,1007228,0
2009-10-29,5.88,6.1,5.82,5.84,461633,0
2009-10-30,5.8,5.95,5.39,5.47,464463,0
2009-11-02,5.36,5.93,5.35,5.57,638396,0
2009-11-03,5.58,5.82,5.57,5.79,286969,0
2009-11-04,5.8,5.88,5.51,5.52,201618,0
2009-11-05,5.63,5.79,5.54,5.79,257372,0
2009-11-06,5.78,5.8,5.53,5.58,225596,0
2009-11-09,5.7,5.75,5.2,5.34,818817,0
2009-11-10,5.3,5.4,5.2,5.28,277377,0
2009-11-11,5.4,5.48,5.3,5.35,274648,0
2009-11-12,5.35,5.46,5.13,5.21,437455,0
2009-11-13,5.19,5.3,4.95,5.14,914045,0
2009-11-16,5.03,5.41,4.75,4.84,1025706,0
2009-11-17,4.95,5.29,4.89,5.22,652268,0
2009-11-18,5.24,5.33,5.1,5.28,353602,0
2009-11-19,5.5,5.64,5.35,5.52,570232,0
2009-11-20,5.52,5.57,5.28,5.3,461795,0
2009-11-23,5.36,5.58,5.3,5.39,420142,0
2009-11-24,5.44,5.5,5.34,5.46,203473,0
2009-11-25,5.48,5.58,5.39,5.43,210927,0
2009-11-27,5.17,5.43,5.03,5.37,284123,0
2009-11-30,5.31,5.36,4.85,5.15,440089,0
2009-12-01,5.17,5.22,4.75,4.8,870168,0
2009-12-02,4.8,4.95,4.75,4.76,301008,0
2009-12-03,4.75,4.92,4.72,4.8,270393,0
2009-12-04,4.83,5.1,4.82,5.06,287902,0
2009-12-07,5,5.19,4.94,5.01,119143,0
2009-12-08,5.2,5.76,5.15,5.64,1331082,0
2009-12-09,5.64,5.65,5.28,5.61,501439,0
2009-12-10,5.59,5.84,5.52,5.82,795647,0
2009-12-11,5.82,6.21,5.82,6.21,917453,0
2009-12-14,6.22,6.3,5.94,6.23,704216,0
2009-12-15,6.3,6.3,6.02,6.2,429883,0
2009-12-16,6.19,6.3,6.1,6.28,276667,0
2009-12-17,6.29,6.29,6.06,6.14,249624,0
2009-12-18,6.11,6.15,5.84,6.14,604678,0
2009-12-21,6.09,6.41,6.03,6.41,423847,0
2009-12-22,6.37,6.5,6.25,6.5,285973,0
2009-12-23,6.5,6.59,6.33,6.57,214908,0
2009-12-24,6.52,6.61,6.51,6.58,64036,0
2009-12-28,6.55,6.68,6.51,6.6,189696,0
2009-12-29,6.65,6.7,6.5,6.6,236971,0
2009-12-30,6.5,6.58,6.45,6.53,243034,0
2009-12-31,6.47,6.52,6.15,6.52,347217,0
2010-01-04,6.57,6.7,6.41,6.59,360418,0
2010-01-05,6.52,6.62,6.4,6.45,271993,0
2010-01-06,6.75,7.34,6.7,7.01,1298210,0
2010-01-07,7.11,7.23,6.91,7.09,424675,0
2010-01-08,7.01,7.07,6.91,6.93,312752,0
2010-01-11,7.03,7.03,6.64,6.8,325296,0
2010-01-12,6.74,6.75,6.42,6.47,301226,0
2010-01-13,6.5,6.82,6.34,6.61,377349,0
2010-01-14,6.65,6.8,6.65,6.73,394528,0
2010-01-15,6.7,6.9,6.49,6.81,730370,0
2010-01-19,6.76,6.91,6.73,6.86,290591,0
2010-01-20,6.85,6.85,6.62,6.74,297839,0
2010-01-21,6.71,6.86,6.65,6.8,609353,0
2010-01-22,6.76,7.02,6.72,6.8,653500,0
2010-01-25,6.82,7.05,6.6,6.6,264445,0
2010-01-26,6.6,6.81,6.43,6.65,261972,0
2010-01-27,6.62,6.8,6.54,6.8,187605,0
2010-01-28,6.8,6.82,6.51,6.64,284393,0
2010-01-29,6.62,6.86,6.4,6.47,341520,0
2010-02-01,6.67,6.99,6.52,6.99,387808,0
2010-02-02,6.99,7.79,6.91,7.68,1685975,0
2010-02-03,7.68,7.88,7.36,7.42,718053,0
2010-02-04,7.34,7.34,6.93,7.13,581774,0
2010-02-05,7.05,7.12,6.79,7.1,521544,0
2010-02-08,7.08,7.47,6.92,7.23,335307,0
2010-02-09,7.34,7.47,7.17,7.36,379732,0
2010-02-10,7.39,7.48,7.25,7.39,524875,0
2010-02-11,7.38,7.43,6.8,7.32,750605,0
2010-02-12,7.24,7.5,7.1,7.45,479341,0
2010-02-16,7.5,7.98,7.38,7.73,921131,0
2010-02-17,7.79,7.95,7.66,7.72,416187,0
2010-02-18,7.67,7.77,7.51,7.54,392663,0
2010-02-19,7.72,7.72,7.41,7.49,463869,0
2010-02-22,7.67,8,7.67,7.8,946403,0
2010-02-23,7.81,7.86,7.59,7.68,445926,0
2010-02-24,7.67,7.88,7.59,7.67,420458,0
2010-02-25,7.63,7.79,7.53,7.74,392480,0
2010-02-26,7.78,7.83,7.64,7.7,321849,0
2010-03-01,7.77,8.1,7.76,7.95,1072759,0
2010-03-02,8.25,8.44,8.13,8.18,1028317,0
2010-03-03,8.25,8.43,8.19,8.29,576417,0
2010-03-04,8.35,8.4,8.16,8.18,364528,0
2010-03-05,8.25,8.5,8.25,8.5,713977,0
2010-03-08,8.89,8.95,8.58,8.65,937165,0
2010-03-09,8.66,8.77,8.39,8.5,780251,0
2010-03-10,8.5,8.69,8.39,8.49,596712,0
2010-03-11,8.42,8.58,8.32,8.39,528868,0
2010-03-12,8.36,8.5,8.11,8.21,461724,0
2010-03-15,8.09,8.09,7,7.68,1227199,0
2010-03-16,7.57,7.88,7.5,7.83,557779,0
2010-03-17,7.88,7.99,7.82,7.91,355670,0
2010-03-18,7.9,7.97,7.66,7.75,591094,0
2010-03-19,7.73,7.73,6.86,6.86,2600545,0
2010-03-22,6.86,7.26,6.7,7.16,710145,0
2010-03-23,7.12,7.34,7.06,7.19,375141,0
2010-03-24,7.17,7.2,7.09,7.17,261435,0
2010-03-25,7.2,7.2,6.53,6.86,1176552,0
2010-03-26,6.89,7.25,6.89,7.13,555991,0
2010-03-29,7.4,7.91,7.35,7.9,947871,0
2010-03-30,7.98,8.06,7.65,8.03,768124,0
2010-03-31,7.93,8.18,7.83,7.97,512662,0
2010-04-01,7.99,8.09,7.89,7.96,314300,0
2010-04-05,8,8.22,7.87,8.09,513672,0
2010-04-06,8.02,8.21,7.91,8.11,588525,0
2010-04-07,8.09,8.28,8.01,8.23,503457,0
2010-04-08,8.24,8.41,8.08,8.38,503956,0
2010-04-09,8.4,8.69,8.38,8.64,371396,0
2010-04-12,8.64,8.95,8.64,8.87,501606,0
2010-04-13,8.89,8.9,8.49,8.49,601706,0
2010-04-14,8.46,8.79,8.15,8.78,706814,0
2010-04-15,8.82,9.08,8.67,9,469198,0
2010-04-16,8.94,8.98,8.66,8.7,417596,0
2010-04-19,8.71,8.71,8.2,8.54,426287,0
2010-04-20,8.6,8.65,8.45,8.65,258311,0
2010-04-21,9,9.48,9,9.32,1408258,0
2010-04-22,9.51,11.27,9.5,11.18,2887962,0
2010-04-23,11.33,12.06,11.2,11.38,1656227,0
2010-04-26,11.68,12,10.82,10.82,1329458,0
2010-04-27,10.81,11.02,10.4,10.44,1157651,0
2010-04-28,10.46,10.94,10.45,10.71,573255,0
2010-04-29,10.9,11.89,10.86,11.6,790179,0
2010-04-30,11.61,11.76,11.22,11.32,506322,0
2010-05-03,11.49,11.85,11.36,11.78,671369,0
2010-05-04,11.54,11.54,11,11.12,624569,0
2010-05-05,10.97,11.08,9.68,10.54,688484,0
2010-05-06,10.49,10.89,9,10.22,769019,0
2010-05-07,10.09,10.25,9.25,9.5,590910,0
2010-05-10,9.78,10.31,9.65,9.7,1008539,0
2010-05-11,9.77,10.04,9.4,9.84,1278566,0
2010-05-12,9.98,10.7,9.82,10.59,990768,0
2010-05-13,10.66,11.44,10.65,10.88,705331,0
2010-05-14,10.8,10.8,9.76,10.23,617336,0
2010-05-17,10.26,10.5,9.81,10.49,429737,0
2010-05-18,10.73,10.88,10.04,10.17,496704,0
2010-05-19,10.02,10.29,9.54,9.95,683903,0
2010-05-20,9.49,9.53,9.01,9.17,721470,0
2010-05-21,8.95,9.73,8.5,9.6,847494,0
2010-05-24,9.55,10.09,9.4,9.67,439374,0
2010-05-25,9.25,10,8.92,9.93,572360,0
2010-05-26,9.99,10.84,9.97,10.13,1828484,0
2010-05-27,10.67,10.95,10.33,10.93,794291,0
2010-05-28,11.25,11.56,10.82,11.22,1023401,0
2010-06-01,11.23,11.4,10.67,10.71,698822,0
2010-06-02,10.9,11.1,10.22,10.59,683511,0
2010-06-03,10.59,10.78,10.14,10.49,597098,0
2010-06-04,10.03,10.11,9.51,9.75,728351,0
2010-06-07,9.79,9.93,9.1,9.1,632667,0
2010-06-08,9.35,9.53,8.7,8.93,830927,0
2010-06-09,8.98,9.43,8.61,8.68,876438,0
2010-06-10,8.93,9.38,8.81,9.16,606833,0
2010-06-11,9.01,9.43,8.94,9.37,289560,0
2010-06-14,9.65,9.85,9.44,9.72,280000,0
2010-06-15,9.85,10.24,9.69,10.23,329636,0
2010-06-16,10.17,10.18,9.85,10.08,383297,0
2010-06-17,10.11,10.23,9.83,10.07,312579,0
2010-06-18,10.05,10.26,9.84,10.24,565365,0
2010-06-21,10.3,10.69,10.2,10.35,776739,0
2010-06-22,10.45,10.75,10.23,10.29,678354,0
2010-06-23,10.32,10.53,9.9,10.05,664993,0
2010-06-24,9.9,9.9,9.21,9.32,768081,0
2010-06-25,9.29,9.62,8.69,9.49,8657590,0
2010-06-28,9.52,9.87,9.29,9.68,615008,0
2010-06-29,9.48,9.49,8.8,8.89,1247025,0
2010-06-30,8.81,9.04,8.7,8.75,747514,0
2010-07-01,8.76,8.95,8.02,8.28,1147677,0
2010-07-02,8.33,8.65,8.03,8.3,774896,0
2010-07-06,8.47,8.7,7.45,7.55,1381149,0
2010-07-07,7.54,8.05,7.36,8.04,855547,0
2010-07-08,8.09,8.18,7.85,8.1,485740,0
2010-07-09,8.1,8.46,7.98,8.42,298455,0
2010-07-12,8.35,8.72,8.17,8.27,411732,0
2010-07-13,8.41,8.86,8.38,8.82,405669,0
2010-07-14,8.76,8.86,8.5,8.57,424772,0
2010-07-15,8.55,8.75,8.1,8.31,432782,0
2010-07-16,8.27,8.31,7.81,7.85,732436,0
2010-07-19,7.85,8,7.47,7.75,662354,0
2010-07-20,7.54,8.02,7.4,7.99,763552,0
2010-07-21,8.1,8.22,7.76,7.8,603798,0
2010-07-22,8.19,8.23,7.54,7.87,1340508,0
2010-07-23,7.78,8.2,7.59,8.19,719795,0
2010-07-26,8.2,8.4,7.84,8.4,421151,0
2010-07-27,8.51,8.93,8.12,8.12,669380,0
2010-07-28,8.12,8.22,7.7,7.82,512347,0
2010-07-29,7.88,8.1,7.65,7.92,460567,0
2010-07-30,7.77,8.09,7.3,7.8,370456,0
2010-08-02,8,8.26,7.86,8.15,470287,0
2010-08-03,8.09,8.17,7.73,7.74,415063,0
2010-08-04,7.81,7.84,7.66,7.75,450181,0
2010-08-05,7.7,7.72,7.5,7.66,474955,0
2010-08-06,7.53,7.69,7.35,7.48,452253,0
2010-08-09,7.53,7.63,7.38,7.56,355585,0
2010-08-10,7.45,7.5,6.74,6.81,901697,0
2010-08-11,6.73,6.83,6.28,6.36,848400,0
2010-08-12,6.21,6.55,6.11,6.5,698319,0
2010-08-13,6.44,6.61,6.16,6.16,909968,0
2010-08-16,6.13,6.2,5.82,6.03,861425,0
2010-08-17,6.16,6.49,6.12,6.33,736584,0
2010-08-18,6.34,6.5,6.21,6.35,489919,0
2010-08-19,6.31,6.32,6.15,6.21,977609,0
2010-08-20,6.14,6.19,6.06,6.18,760349,0
2010-08-23,6.22,6.45,5.99,5.99,632517,0
2010-08-24,5.81,5.93,5.18,5.2,2284438,0
2010-08-25,5.1,5.23,5.02,5.12,1363696,0
2010-08-26,5.18,5.23,4.93,4.95,713195,0
2010-08-27,5.02,5.29,4.92,5.26,1152644,0
2010-08-30,5.24,5.46,5.03,5.03,600166,0
2010-08-31,5.04,5.49,5.04,5.37,1280501,0
2010-09-01,5.55,5.87,5.39,5.83,979293,0
2010-09-02,5.5,5.96,5.33,5.92,1144753,0
2010-09-03,6.05,6.39,6.05,6.32,796965,0
2010-09-07,6.27,6.27,5.87,5.88,730228,0
2010-09-08,5.92,6.18,5.92,6.1,488472,0
2010-09-09,6.29,6.29,5.76,5.83,608994,0
2010-09-10,5.87,6.03,5.86,5.9,345897,0
2010-09-13,6.02,6.3,5.92,6.27,663849,0
2010-09-14,6.21,6.36,6.15,6.15,350128,0
2010-09-15,6.15,6.15,5.81,5.9,426183,0
2010-09-16,5.87,6.01,5.83,5.85,487606,0
2010-09-17,5.95,5.97,5.8,5.94,496450,0
2010-09-20,5.86,6.45,5.86,6.45,961866,0
2010-09-21,6.48,6.77,6.3,6.37,1284944,0
2010-09-22,6.29,6.39,5.99,6.1,551806,0
2010-09-23,6.1,6.58,6.03,6.31,876468,0
2010-09-24,6.43,6.54,6.32,6.54,608159,0
2010-09-27,6.56,7.03,6.54,6.93,690929,0
2010-09-28,7.01,7.09,6.69,7.03,651044,0
2010-09-29,7.1,7.12,6.82,7.09,474461,0
2010-09-30,7.17,7.18,6.75,6.78,679144,0
2010-10-01,6.88,7.04,6.68,6.95,367064,0
2010-10-04,6.91,6.93,6.6,6.64,415236,0
2010-10-05,6.77,6.98,6.69,6.83,425064,0
2010-10-06,6.83,6.86,6.7,6.81,301952,0
2010-10-07,6.88,6.97,6.7,6.85,320087,0
2010-10-08,6.87,7.12,6.82,7.04,331544,0
2010-10-11,7.02,7.1,6.85,6.88,191135,0
2010-10-12,6.83,6.97,6.71,6.81,333312,0
2010-10-13,6.88,7.3,6.77,7.08,545627,0
2010-10-14,7.11,7.22,6.7,6.85,515514,0
2010-10-15,6.98,7.07,6.86,7.03,460156,0
2010-10-18,7.04,7.23,6.96,7.22,379224,0
2010-10-19,7.04,7.09,6.66,6.75,568849,0
2010-10-20,6.75,6.88,6.63,6.68,727098,0
2010-10-21,7.8,7.98,7.5,7.87,2989499,0
2010-10-22,7.91,8.29,7.86,8.24,1298918,0
2010-10-25,8.3,8.6,8.3,8.49,909955,0
2010-10-26,8.38,8.89,8.28,8.84,714738,0
2010-10-27,8.71,8.81,8.36,8.52,881399,0
2010-10-28,8.62,8.73,8.36,8.37,604727,0
2010-10-29,8.3,8.46,8.15,8.31,352019,0
2010-11-01,8.37,8.59,8.12,8.16,448605,0
2010-11-02,8.3,8.5,8.19,8.48,478515,0
2010-11-03,8.47,8.58,8.35,8.5,451793,0
2010-11-04,8.62,8.92,8.53,8.91,627600,0
2010-11-05,8.92,8.92,8.66,8.79,436647,0
2010-11-08,8.75,8.92,8.64,8.86,377696,0
2010-11-09,8.84,8.9,8.43,8.49,486594,0
2010-11-10,8.39,8.73,8.25,8.7,346184,0
2010-11-11,8.58,8.63,8.42,8.47,251110,0
2010-11-12,8.21,8.37,7.97,8.19,563164,0
2010-11-15,8.25,8.45,8.16,8.2,286457,0
2010-11-16,8.05,8.22,7.79,7.83,714886,0
2010-11-17,7.87,8.01,7.71,7.95,352555,0
2010-11-18,8.06,8.45,8.06,8.37,460999,0
2010-11-19,8.38,8.55,8.08,8.47,374153,0
2010-11-22,8.42,8.48,8.2,8.47,284011,0
2010-11-23,8.28,8.46,8.09,8.45,323640,0
2010-11-24,8.58,9.25,8.58,9.13,3217068,0
2010-11-26,9,9.37,8.71,9.05,383926,0
2010-11-29,8.96,9.04,8.58,8.9,800156,0
2010-11-30,8.71,8.84,8.44,8.79,979395,0
2010-12-01,9.04,9.28,8.81,8.96,476928,0
2010-12-02,9.04,9.17,8.87,9.09,384161,0
2010-12-03,8.99,9.07,8.88,8.97,207209,0
2010-12-06,8.92,9.2,8.92,9.11,313260,0
2010-12-07,9.26,9.3,9.09,9.09,429651,0
2010-12-08,9.14,9.21,8.93,8.98,291433,0
2010-12-09,9.07,9.13,8.87,8.93,353367,0
2010-12-10,8.94,9.25,8.83,9.18,578058,0
2010-12-13,9.24,9.24,8.91,8.97,409329,0
2010-12-14,8.98,9.12,8.85,8.91,277339,0
2010-12-15,8.92,8.96,8.58,8.66,845489,0
2010-12-16,8.69,9.06,8.69,9.02,450235,0
2010-12-17,9.07,9.07,8.73,9,501218,0
2010-12-20,9.09,9.23,8.98,9.17,466015,0
2010-12-21,9.22,9.33,9.11,9.25,540781,0
2010-12-22,9.25,9.3,9.11,9.25,271540,0
2010-12-23,9.28,9.3,9.16,9.25,193075,0
2010-12-27,9.2,9.28,9.16,9.27,155993,0
2010-12-28,9.29,9.3,9.2,9.22,306959,0
2010-12-29,9.22,9.48,9.18,9.21,299099,0
2010-12-30,9.23,9.24,9.01,9.13,277817,0
2010-12-31,9.09,9.27,9.03,9.13,215756,0
2011-01-03,9.22,10,9.22,9.85,997898,0
2011-01-04,9.86,9.92,9.69,9.86,706067,0
2011-01-05,9.82,10.5,9.76,10.19,778520,0
2011-01-06,10.18,10.49,10.02,10.42,550970,0
2011-01-07,10.4,10.79,10.21,10.46,855030,0
2011-01-10,10.35,10.56,10.01,10.44,385599,0
2011-01-11,10.5,10.52,10.18,10.27,295591,0
2011-01-12,10.38,10.47,10.22,10.45,315270,0
2011-01-13,10.45,10.45,10.27,10.32,268622,0
2011-01-14,10.32,10.46,10.26,10.37,254184,0
2011-01-18,10.32,10.36,10.06,10.08,265071,0
2011-01-19,10.09,10.1,9.6,9.84,608397,0
2011-01-20,9.77,9.85,9.53,9.64,329991,0
2011-01-21,9.7,10.45,9.69,10.26,462951,0
2011-01-24,10.24,10.69,10.24,10.39,337860,0
2011-01-25,10.34,10.53,10.25,10.48,552349,0
2011-01-26,10.49,10.75,10.3,10.64,624171,0
2011-01-27,10.65,10.65,10.4,10.51,361925,0
2011-01-28,10.45,10.48,10.03,10.03,444520,0
2011-01-31,10.11,10.32,9.93,10.16,466369,0
2011-02-01,10.28,10.4,10.11,10.15,643811,0
2011-02-02,10.1,10.18,9.81,9.88,572685,0
2011-02-03,9.83,10.12,9.77,10.04,1182125,0
2011-02-04,10.08,10.35,9.99,10.15,376613,0
2011-02-07,10.18,10.31,10.08,10.23,551631,0
2011-02-08,10.25,10.37,10.15,10.21,690369,0
2011-02-09,10.2,10.67,10.1,10.49,1211693,0
2011-02-10,11.6,11.99,11.25,11.68,3095780,0
2011-02-11,11.3,11.81,11.3,11.69,705134,0
2011-02-14,11.2,11.75,11.2,11.23,736533,0
2011-02-15,11.12,11.29,10.99,11.22,638405,0
2011-02-16,11.26,11.5,11.15,11.46,520201,0
2011-02-18,11.76,11.85,11.52,11.66,368046,0
2011-02-22,11.41,11.55,11.13,11.16,562804,0
2011-02-23,11.17,11.3,10.67,10.9,649810,0
2011-02-24,10.89,11.05,10.66,10.99,443743,0
2011-02-25,11.04,11.41,11.01,11.39,354874,0
2011-02-28,11.34,11.39,10.88,11.13,484226,0
2011-03-01,11.17,11.23,10.63,10.74,984067,0
2011-03-02,10.87,11.14,10.71,11.07,495136,0
2011-03-03,11.25,11.74,11.18,11.47,702632,0
2011-03-04,11.45,12.1,11.29,12.09,1328413,0
2011-03-07,12.14,12.39,12.01,12.18,1517361,0
2011-03-08,12.19,12.23,11.6,12.17,689271,0
2011-03-09,12.05,12.61,11.9,12.44,587206,0
2011-03-10,12.17,12.19,11.64,11.77,724637,0
2011-03-11,11.7,11.86,11,11.55,869671,0
2011-03-14,11.39,11.95,11.05,11.79,671074,0
2011-03-15,11,11.75,11,11.57,531422,0
2011-03-16,11.53,11.94,11.46,11.77,666225,0
2011-03-17,12.09,12.09,11.74,11.93,527963,0
2011-03-18,12.13,12.13,11.54,11.62,3144879,0
2011-03-21,11.89,11.94,11.11,11.62,746889,0
2011-03-22,11.55,11.69,11.2,11.41,539003,0
2011-03-23,11.35,11.59,11.27,11.43,437482,0
2011-03-24,11.5,11.72,11.32,11.61,354860,0
2011-03-25,11.57,11.99,11.55,11.9,451263,0
2011-03-28,11.94,12.06,11.75,11.77,275473,0
2011-03-29,11.93,12.09,11.4,11.99,271092,0
2011-03-30,11.99,12.28,11.98,12.23,447003,0
2011-03-31,12.13,12.21,11.9,12.06,254800,0
2011-04-01,12.18,12.77,12.06,12.41,715628,0
2011-04-04,12.45,12.49,12.13,12.19,289721,0
2011-04-05,12.14,12.79,12.14,12.78,354794,0
2011-04-06,12.84,12.94,12.43,12.84,617390,0
2011-04-07,12.83,12.84,12.21,12.35,508501,0
2011-04-08,12.82,13.29,12.44,12.56,1088093,0
2011-04-11,12.58,12.73,12.36,12.47,479839,0
2011-04-12,12.3,12.37,11.88,12.09,692878,0
2011-04-13,12.22,12.34,12,12.27,282837,0
2011-04-14,12.01,12.43,11.94,12.36,336742,0
2011-04-15,12.37,12.71,12.18,12.63,1842434,0
2011-04-18,12.4,12.54,12.26,12.28,445962,0
2011-04-19,12.37,12.64,12.22,12.63,635108,0
2011-04-20,12.92,13.54,12.69,13.27,1892811,0
2011-04-21,15.92,17.5,15.09,17.29,6312134,0
2011-04-25,16.99,17.3,16.21,16.5,2077969,0
2011-04-26,16.66,16.96,16.32,16.45,957012,0
2011-04-27,16.58,16.64,15.92,16.43,1220799,0
2011-04-28,16.5,16.64,15.65,15.82,1157196,0
2011-04-29,15.96,16.08,15.7,15.87,852599,0
2011-05-02,16.14,16.2,15.13,15.63,939392,0
2011-05-03,16.15,16.33,16.02,16.1,2819716,0
2011-05-04,16.15,16.3,15.81,16.18,1137126,0
2011-05-05,16.1,16.76,16.05,16.56,8899785,0
2011-05-06,16.5,16.99,16.46,16.6,1290053,0
2011-05-09,16.68,17.29,16.3,17.02,931093,0
2011-05-10,17.07,17.84,16.99,17.59,1074651,0
2011-05-11,17.54,17.86,17.03,17.34,649344,0
2011-05-12,17.16,17.49,16.95,17.41,529614,0
2011-05-13,17.41,17.46,16.92,17.2,499303,0
2011-05-16,17.04,17.2,16.36,16.44,850727,0
2011-05-17,16.25,16.33,15.8,16.24,628894,0
2011-05-18,16.16,16.91,16.03,16.69,669647,0
2011-05-19,16.88,16.9,16.41,16.7,424940,0
2011-05-20,16.48,16.56,16.09,16.3,755011,0
2011-05-23,15.99,16.12,15.61,15.79,750373,0
2011-05-24,15.9,15.9,15.37,15.71,793593,0
2011-05-25,15.66,16.24,15.43,16.16,778256,0
2011-05-26,15.92,16.76,15.8,16.23,816073,0
2011-05-27,16.29,16.38,15.98,16.19,780829,0
2011-05-31,16.47,16.5,15.95,16.34,910724,0
2011-06-01,16.38,16.88,16.19,16.32,1430317,0
2011-06-02,16.3,16.38,15.54,15.93,959993,0
2011-06-03,15.64,15.88,15.48,15.69,685506,0
2011-06-06,15.55,15.71,14.95,15.02,833609,0
2011-06-07,15.15,15.23,14.62,14.75,842157,0
2011-06-08,14.68,14.73,14.06,14.06,788561,0
2011-06-09,14.15,14.74,14.01,14.64,788367,0
2011-06-10,14.55,14.58,14.09,14.44,852541,0
2011-06-13,14.41,14.74,14.07,14.3,736887,0
2011-06-14,14.44,15.56,14.44,15.42,984355,0
2011-06-15,15.19,15.31,14.7,14.88,731531,0
2011-06-16,14.81,15.17,14.66,15.01,756742,0
2011-06-17,15.18,16,14.97,15.7,2651558,0
2011-06-20,15.62,16.58,15.51,16.48,929862,0
2011-06-21,16.49,17.25,16.39,17.09,1503579,0
2011-06-22,17.06,17.35,16.61,16.71,739978,0
2011-06-23,16.45,17.01,16.06,16.96,994259,0
2011-06-24,17.25,17.25,16.85,17.04,1094266,0
2011-06-27,17.17,17.22,16.86,17.02,575793,0
2011-06-28,17.06,17.55,16.86,17.53,1226318,0
2011-06-29,17.71,18.3,17.54,17.88,1357067,0
2011-06-30,17.95,18.31,17.88,17.98,620737,0
2011-07-01,18.03,18.57,17.78,18.41,787125,0
2011-07-05,18.43,18.7,18.19,18.37,605995,0
2011-07-06,18.36,18.85,18.25,18.74,579999,0
2011-07-07,18.85,19.23,18.76,18.86,690784,0
2011-07-08,18.5,18.77,18.02,18.6,956981,0
2011-07-11,18.07,18.63,17.74,17.94,702308,0
2011-07-12,17.79,17.98,17.6,17.7,512536,0
2011-07-13,17.79,18.55,17.79,18.27,732528,0
2011-07-14,18.31,18.49,17.51,18,777755,0
2011-07-15,18.09,18.39,17.87,18.02,552752,0
2011-07-18,17.99,17.99,17.27,17.45,557189,0
2011-07-19,17.66,18.3,17.65,18.19,984966,0
2011-07-20,18.24,18.3,17.66,18.18,1455110,0
2011-07-21,18.53,18.67,16.92,17.66,3904377,0
2011-07-22,17.7,18.2,17.44,17.99,1299417,0
2011-07-25,17.64,17.8,17.34,17.45,845063,0
2011-07-26,17.48,17.53,16.74,17.15,816871,0
2011-07-27,17,17.04,16.22,16.33,1022648,0
2011-07-28,16.23,16.82,15.92,15.95,912377,0
2011-07-29,15.73,17.03,15.36,16.82,952710,0
2011-08-01,16.65,16.82,15.91,16.2,908537,0
2011-08-02,16.1,16.73,15.17,15.17,1015274,0
2011-08-03,15.25,15.45,14.5,15.29,1040310,0
2011-08-04,15.04,15.25,13.9,13.9,1052219,0
2011-08-05,14.17,14.36,13.02,13.72,2040435,0
2011-08-08,13.21,13.48,11.94,12.2,1802399,0
2011-08-09,12.52,13.63,11.89,13.62,1383116,0
2011-08-10,13.16,13.86,12.7,13.21,1463649,0
2011-08-11,13.39,14.43,13.26,13.91,1009369,0
2011-08-12,14.17,14.73,13.75,14.68,727958,0
2011-08-15,14.86,15.28,14.78,15.25,583733,0
2011-08-16,14.95,15.1,14.58,14.85,904529,0
2011-08-17,14.87,15.15,14.07,14.16,607385,0
2011-08-18,13.57,13.68,12.76,12.93,1015566,0
2011-08-19,12.57,13.61,12.57,12.86,1212061,0
2011-08-22,13.31,13.43,12.81,13.01,650869,0
2011-08-23,13.02,13.93,12.98,13.91,615014,0
2011-08-24,13.9,14.8,13.69,14.54,1060413,0
2011-08-25,14.67,14.79,13.96,14.16,948831,0
2011-08-26,13.93,14.85,13.84,14.77,678629,0
2011-08-29,15,15.68,14.77,15.67,887456,0
2011-08-30,15.49,16.52,15.14,16.37,1179680,0
2011-08-31,16.62,17.1,15.5,15.88,1050848,0
2011-09-01,15.83,16.38,15.24,15.39,738645,0
2011-09-02,15.09,15.33,14.56,14.77,505552,0
2011-09-06,14.19,15.19,14.14,15.16,899567,0
2011-09-07,15.43,15.66,14.89,15.37,1136128,0
2011-09-08,15.23,15.68,14.83,15.01,1165018,0
2011-09-09,14.58,14.97,14.05,14.4,1127553,0
2011-09-12,14.13,15.08,14.11,15.08,835718,0
2011-09-13,15.11,15.84,15.1,15.66,1157224,0
2011-09-14,15.78,16.75,15.49,16.29,1207178,0
2011-09-15,16.57,16.59,16.06,16.31,803082,0
2011-09-16,16.12,16.4,16.03,16.15,1097285,0
2011-09-19,15.99,16.43,15.5,16.24,537344,0
2011-09-20,16.46,16.47,16,16.14,919919,0
2011-09-21,16,16.56,15.98,15.99,972368,0
2011-09-22,15.28,15.67,14.55,14.97,1548185,0
2011-09-23,14.89,15.21,14.72,14.94,734489,0
2011-09-26,15.16,15.53,14.78,15.52,785653,0
2011-09-27,15.93,16.3,15.65,15.84,968412,0
2011-09-28,15.92,15.94,14.54,14.55,1148818,0
2011-09-29,14.89,15.15,14.01,14.53,875985,0
2011-09-30,14.19,14.61,13.86,13.97,975771,0
2011-10-03,13.99,14.05,12.4,12.41,1142637,0
2011-10-04,12.22,13.48,11.97,13.45,1075629,0
2011-10-05,13.61,14.05,13.05,13.95,823793,0
2011-10-06,14.3,14.91,13.79,14.83,645590,0
2011-10-07,15.32,15.63,14.62,15.07,994852,0
2011-10-10,15.46,15.8,15.11,15.5,773833,0
2011-10-11,15.33,15.86,15.27,15.58,795790,0
2011-10-12,15.7,16.11,15.53,15.72,853385,0
2011-10-13,15.53,15.98,15.27,15.76,661532,0
2011-10-14,15.67,16.37,15.66,16.22,636734,0
2011-10-17,15.99,16.39,15.81,16.05,740436,0
2011-10-18,16.05,16.83,15.6,16.7,2020138,0
2011-10-19,16.72,16.89,16,16.12,1185896,0
2011-10-20,17.94,19.55,17.63,19.42,7214637,0
2011-10-21,19.73,21.63,19.62,21.57,3994890,0
2011-10-24,21.3,22.13,20.76,21.57,2947662,0
2011-10-25,20.82,21.68,20.25,20.79,2084636,0
2011-10-26,21.01,21.48,20.33,21.19,1418002,0
2011-10-27,21.6,22.19,20.42,20.85,2078171,0
2011-10-28,20.56,21,20.3,20.53,1221370,0
2011-10-31,20.34,21.4,20.01,20.77,1253507,0
2011-11-01,19.98,20.62,19.6,20,1616866,0
2011-11-02,20.36,21.08,20.16,21,1297802,0
2011-11-03,21.5,21.5,20.5,20.74,1280829,0
2011-11-04,20.5,20.85,20.31,20.77,591496,0
2011-11-07,20.7,20.81,19.94,20.33,458698,0
2011-11-08,20.7,21,20.07,20.78,977367,0
2011-11-09,20.11,20.72,19.93,19.97,815626,0
2011-11-10,20.35,20.42,19.5,19.84,903794,0
2011-11-11,20.2,21.23,19.95,21.01,1137479,0
2011-11-14,20.72,20.9,20.47,20.65,538064,0
2011-11-15,20.5,21.74,20.5,21.54,1322409,0
2011-11-16,21.15,21.56,20.61,20.74,762668,0
2011-11-17,20.74,21.04,20.1,20.29,820850,0
2011-11-18,20.32,20.59,19.61,19.77,820258,0
2011-11-21,19.28,19.38,18.88,19.2,821097,0
2011-11-22,19.16,19.8,19.01,19.37,597760,0
2011-11-23,19.06,19.4,18.7,18.74,885658,0
2011-11-25,18.61,18.95,17.8,17.81,636558,0
2011-11-28,18.83,19.24,18.21,18.49,1738606,0
2011-11-29,18.5,18.53,17.78,18.03,1587260,0
2011-11-30,19,19.04,18.19,18.53,2168396,0
2011-12-01,18.5,19.46,18.29,19.31,1117946,0
2011-12-02,19.7,20.32,19.51,19.73,1368276,0
2011-12-05,20.12,21.14,20.01,20.63,1056374,0
2011-12-06,20.67,21.01,20.02,20.59,1051184,0
2011-12-07,20.42,20.57,19.87,20.38,1281894,0
2011-12-08,20.11,20.57,19.92,19.99,612549,0
2011-12-09,20.08,20.96,20,20.76,663799,0
2011-12-12,20.36,20.55,20.05,20.48,548262,0
2011-12-13,20.71,20.9,19.81,19.95,893536,0
2011-12-14,19.51,19.9,18.62,18.83,1151653,0
2011-12-15,19.23,19.23,18.54,18.8,825658,0
2011-12-16,19.03,19.47,18.83,19.44,1520565,0
2011-12-19,19.74,20.94,19.44,20.12,1345389,0
2011-12-20,20.63,21.47,20.52,21.4,1291872,0
2011-12-21,21.48,21.89,20.95,21.76,775601,0
2011-12-22,21.77,22,21.45,21.55,646127,0
2011-12-23,21.61,21.97,21.52,21.84,303274,0
2011-12-27,21.75,22.19,21.52,22.04,468858,0
2011-12-28,22.07,22.07,21.13,21.2,467522,0
2011-12-29,21.54,22.05,21.18,22.01,453799,0
2011-12-30,21.97,22.01,21.63,21.69,503550,0
2012-01-03,22.21,23.39,21.92,22.15,1627600,0
2012-01-04,22.1,22.63,21.6,22.27,815777,0
2012-01-05,22.08,23.75,21.92,23.38,1106140,0
2012-01-06,23.52,24.24,23.25,24,1242207,0
2012-01-09,24.28,24.37,23.65,24.2,915989,0
2012-01-10,24.5,24.5,23.67,23.89,965584,0
2012-01-11,23.81,24.17,22.46,22.87,1684392,0
2012-01-12,22.89,23.5,22.67,22.99,1039522,0
2012-01-13,22.93,23.39,22.52,23.29,913643,0
2012-01-17,23.6,23.97,22.96,23.44,812203,0
2012-01-18,23.46,24.01,23.14,23.9,1159346,0
2012-01-19,23.95,23.99,23.19,23.89,1060599,0
2012-01-20,23.71,23.86,22.52,22.68,1539053,0
2012-01-23,22.6,23.44,22.57,23.09,1024969,0
2012-01-24,22.99,24.5,22.65,24.31,1291569,0
2012-01-25,24.63,25.41,23.91,24.96,1907415,0
2012-01-26,25.04,25.2,24.11,25.1,1326279,0
2012-01-27,24.78,26.14,24.76,26.12,1485153,0
2012-01-30,25.6,26.17,25.35,25.9,933218,0
2012-01-31,26.15,26.16,24.84,25.08,885906,0
2012-02-01,25.21,26,25.12,25.85,873493,0
2012-02-02,25.76,26.12,25.54,25.64,655764,0
2012-02-03,26.03,27.63,25.98,27.04,1690091,0
2012-02-06,27.01,28.05,26.78,27.63,1272041,0
2012-02-07,28.49,28.91,26.84,27.2,1399660,0
2012-02-08,27.52,27.78,26.84,27.17,1525630,0
2012-02-09,29.01,29.61,26.87,28.62,3787548,0
2012-02-10,28.1,28.84,27.62,28.68,932834,0
2012-02-13,29.17,29.62,28.71,29.01,1104580,0
2012-02-14,28.87,28.89,28.19,28.62,849887,0
2012-02-15,28.75,29.07,27.63,27.74,833549,0
2012-02-16,27.76,28.11,27.59,27.95,689303,0
2012-02-17,27.99,28.5,27.81,28.05,683469,0
2012-02-21,28.29,28.36,27.15,27.46,698738,0
2012-02-22,27.26,27.87,26.79,27.82,902898,0
2012-02-23,27.75,29.16,27.68,28.99,1162929,0
2012-02-24,28.91,29.3,28.35,28.64,999927,0
2012-02-27,28.35,29.4,27.88,29.07,517469,0
2012-02-28,29.07,29.62,28.84,29.1,722996,0
2012-02-29,28.9,30.36,28.75,29.59,1339765,0
2012-03-01,29.65,30.41,29.51,29.97,1037999,0
2012-03-02,29.8,30.14,29.12,29.32,714258,0
2012-03-05,29.42,30.73,29.42,30.03,1116022,0
2012-03-06,29.58,29.73,28.15,28.83,1029669,0
2012-03-07,29.16,30.58,29.05,29.99,807835,0
2012-03-08,30.47,31.4,29.81,31.01,1104010,0
2012-03-09,31.12,32.42,30.82,32.16,1624420,0
2012-03-12,32.1,32.4,31.67,32.13,960707,0
2012-03-13,32.31,32.81,32.02,32.78,751207,0
2012-03-14,32.95,33.2,32.17,32.32,622097,0
2012-03-15,32.39,33.6,32.21,33.2,983306,0
2012-03-16,33.34,33.36,31.49,31.67,2692296,0
2012-03-19,31.67,33.02,31.5,32.84,1036187,0
2012-03-20,32.47,32.74,31.83,32.2,592381,0
2012-03-21,32.41,32.73,31.92,32.27,919947,0
2012-03-22,31.99,32.24,31.64,32.19,1066458,0
2012-03-23,32.19,32.31,31.31,32.13,703108,0
2012-03-26,32.7,33.56,32.5,33.19,770400,0
2012-03-27,33.1,33.94,32.55,32.62,907515,0
2012-03-28,32.8,33.4,31.72,32.38,932653,0
2012-03-29,32.38,32.6,31.76,32.43,494479,0
2012-03-30,32.66,32.84,32.26,32.39,471167,0
2012-04-02,32.4,32.7,32,32.5,828871,0
2012-04-03,32.49,33.78,32.38,33.57,763399,0
2012-04-04,33.02,33.06,32.07,32.85,707653,0
2012-04-05,32.63,34.19,32.51,34,663151,0
2012-04-09,33.3,33.89,32.8,33.77,790856,0
2012-04-10,33.61,33.77,31.15,31.3,1605509,0
2012-04-11,32.4,33.15,32.01,32.59,1111121,0
2012-04-12,32.6,33.84,32.44,33.44,571686,0
2012-04-13,33.4,34.5,33.15,34.06,669810,0
2012-04-16,34.48,35,33.9,34.25,1089604,0
2012-04-17,34.5,35.17,34.24,34.75,1134286,0
2012-04-18,35,35.6,34.62,35.24,1882798,0
2012-04-19,33.75,34.74,31.38,33.68,3674279,0
2012-04-20,32.87,33,30.5,30.76,3994002,0
2012-04-23,29.84,32.49,29.3,32.16,3017751,0
2012-04-24,32.24,32.4,29.95,30.29,3124235,0
2012-04-25,30.57,31.31,30.09,31.3,1910654,0
2012-04-26,31.15,31.45,27.81,28.74,4297581,0
2012-04-27,28.95,29.97,28.37,29.94,1997014,0
2012-04-30,29.76,29.91,28.67,28.88,1607086,0
2012-05-01,28.84,30.57,28.58,29.95,2121013,0
2012-05-02,29.35,31.21,29.35,30.9,1853335,0
2012-05-03,31.02,31.24,29.96,30.25,1195443,0
2012-05-04,29.92,30.64,29.29,29.51,1412942,0
2012-05-07,29.31,29.59,26.8,28.29,4032179,0
2012-05-08,28.16,28.16,24.27,26.71,4404820,0
2012-05-09,26.48,28.15,26.19,27.29,2130189,0
2012-05-10,27.7,28.18,26.86,27.02,1288410,0
2012-05-11,26.65,28.84,26.65,28.47,1386787,0
2012-05-14,27.9,28.12,26.75,26.79,1474351,0
2012-05-15,26.85,28,26.67,27.31,1101784,0
2012-05-16,27.36,28.03,27.01,27.13,701922,0
2012-05-17,27.12,27.31,25.31,25.52,1185173,0
2012-05-18,25.54,25.8,24.33,25.15,1927240,0
2012-05-21,25.1,25.7,24.94,25.63,1639585,0
2012-05-22,25.78,26.66,25.7,26.29,1035804,0
2012-05-23,25.78,26.54,25.33,26.32,1099352,0
2012-05-24,26.25,26.73,25.97,26.57,776750,0
2012-05-25,26.89,29,26.89,28.04,2224413,0
2012-05-29,28.18,28.71,27.77,28.48,1317420,0
2012-05-30,28,28.05,27.05,27.45,1352917,0
2012-05-31,27.43,27.63,26.24,27.36,1056256,0
2012-06-01,26.51,26.86,25.57,25.99,1438811,0
2012-06-04,26.01,26.51,25,25.71,1083719,0
2012-06-05,25.63,26.03,24.87,25.93,888515,0
2012-06-06,19.65,22.51,19.64,20.61,11186526,0
2012-06-07,20.9,22.52,20.67,21.83,5025466,0
2012-06-08,21.71,23.29,21.44,23.01,2073018,0
2012-06-11,23.22,23.3,21.56,21.72,2520775,0
2012-06-12,21.83,22.21,21.2,22.19,2203995,0
2012-06-13,22.25,22.84,21.06,21.33,1948997,0
2012-06-14,21.38,21.64,20.68,20.7,1933140,0
2012-06-15,20.65,21.76,20.65,21.65,2278514,0
2012-06-18,21.41,21.88,20.96,21.6,1054915,0
2012-06-19,21.63,22.2,21.45,21.5,1291278,0
2012-06-20,21.5,21.84,21.05,21.48,1163892,0
2012-06-21,21.56,21.56,19.77,19.86,2698580,0
2012-06-22,20.16,20.27,19.64,20.04,1762541,0
2012-06-25,19.79,20.01,19.27,19.5,1017506,0
2012-06-26,19.68,19.73,19,19.56,1416186,0
2012-06-27,19.53,19.93,19.08,19.33,1016657,0
2012-06-28,19.4,20.5,19.08,20.03,2422980,0
2012-06-29,20.5,21.12,20.45,20.92,1032135,0
2012-07-02,20.92,21.11,20.55,21.1,969950,0
2012-07-03,21.01,21.78,20.84,21.76,535745,0
2012-07-05,21.59,22.04,21.35,21.75,813231,0
2012-07-06,21.45,21.77,21.2,21.59,705266,0
2012-07-09,21.49,22.2,21.46,21.52,900025,0
2012-07-10,21.77,22,21.34,21.51,737952,0
2012-07-11,21.49,21.76,21.28,21.61,820961,0
2012-07-12,21.37,22.45,21.25,22.29,1048769,0
2012-07-13,22.49,23.32,22.44,23.26,2465448,0
2012-07-16,23.11,23.93,22.68,23.1,1621500,0
2012-07-17,21.71,22.05,20.82,21.12,3629246,0
2012-07-18,20.94,22,20.79,21.77,2251713,0
2012-07-19,26.59,28.13,26,27.6,6344882,0
2012-07-20,27.16,28.26,26.73,26.96,2481042,0
2012-07-23,26.22,27.12,26.12,26.8,1259682,0
2012-07-24,26.83,27.06,25.6,25.99,1477767,0
2012-07-25,26.47,26.8,26.13,26.2,1328540,0
2012-07-26,26.79,26.8,25.85,26.32,883146,0
2012-07-27,26.58,27.16,26.27,26.94,941352,0
2012-07-30,26.76,27.04,25.97,26.32,1002806,0
2012-07-31,26.18,26.47,25.75,26.01,1071193,0
2012-08-01,26.32,26.5,25.84,26.09,1296444,0
2012-08-02,25.89,26.33,25.835,26.18,991858,0
2012-08-03,26.69,27.23,26.67,27.01,1139450,0
2012-08-06,26.84,28.12,26.78,27.82,1387043,0
2012-08-07,27.93,29.08,27.93,28.48,1317947,0
2012-08-08,28.31,28.9,28.045,28.29,609773,0
2012-08-09,28.16,28.62,27.71,28.17,615616,0
2012-08-10,27.91,28.06,27.35,27.62,330601,0
2012-08-13,27.63,27.83,27.14,27.43,384254,0
2012-08-14,27.93,28.85,27.81,28.4,774600,0
2012-08-15,28.11,28.55,27.96,28.46,399433,0
2012-08-16,28.44,29.25,28.14,28.98,479933,0
2012-08-17,28.91,29.92,28.67,29.81,686064,0
2012-08-20,29.72,29.72,28.84,29.14,624489,0
2012-08-21,29.31,29.43,28.81,29.13,498002,0
2012-08-22,29.09,29.12,28.524,28.95,569635,0
2012-08-23,28.97,29.35,28.27,28.53,699357,0
2012-08-24,28.42,28.52,27.96,28.23,685389,0
2012-08-27,28.42,28.91,28.08,28.7,704057,0
2012-08-28,28.62,28.886,28.36,28.8,828144,0
2012-08-29,28.73,29.3,28.5,29.07,265844,0
2012-08-30,28.94,29.14,28.66,28.7,243066,0
2012-08-31,29.09,29.09,28.26,28.57,595951,0
2012-09-04,28.57,29.38,28.28,29.23,444557,0
2012-09-05,29.09,29.63,28.84,29.6,454776,0
2012-09-06,29.83,31.42,29.64,31.27,1093574,0
2012-09-07,30.63,31.48,30.61,31.31,626778,0
2012-09-10,31.3,31.36,30.8,31.01,412206,0
2012-09-11,31.14,31.8,30.912,31.59,425061,0
2012-09-12,31.79,32.36,31.58,32.35,493087,0
2012-09-13,32.43,33.159,31.85,32.94,637073,0
2012-09-14,33.14,34.38,33.06,33.58,1042371,0
2012-09-17,33.98,34,32.5,32.98,898000,0
2012-09-18,32.9,33,31.52,32.32,973827,0
2012-09-19,32.75,33.58,32.58,33.15,853175,0
2012-09-20,32.91,33.32,32.06,33.22,605850,0
2012-09-21,33.84,33.9,32.95,33.36,1253359,0
2012-09-24,33.15,33.46,32,32.3,791924,0
2012-09-25,32.52,33.08,31.36,31.51,565513,0
2012-09-26,31.66,31.81,29.87,30.43,1354114,0
2012-09-27,31.32,31.7,29.92,31.23,1185876,0
2012-09-28,31.04,31.68,30.41,31.53,739317,0
2012-10-01,31.75,32.14,30.82,30.95,650304,0
2012-10-02,30.98,31.55,30.84,31.34,758757,0
2012-10-03,31.48,32.21,31.46,31.9,566315,0
2012-10-04,32.2,32.65,31.68,32.5,454330,0
2012-10-05,32.68,33.62,32.577,33.12,654343,0
2012-10-08,33.24,33.9,32.84,33.16,788143,0
2012-10-09,33.1,33.5,32.21,32.31,672450,0
2012-10-10,32.07,32.46,31.55,31.76,732480,0
2012-10-11,32.11,32.71,31.782,32.21,449429,0
2012-10-12,32.18,32.47,31.51,31.84,501834,0
2012-10-15,32.18,32.35,31.79,32.12,811249,0
2012-10-16,32.27,32.55,31.94,32.2,879272,0
2012-10-17,32.32,32.84,31.96,32.63,1267082,0
2012-10-18,30,30.73,29,30.5,4592397,0
2012-10-19,30.38,31.2,30.31,30.73,1851255,0
2012-10-22,30.73,30.83,29.69,29.75,721307,0
2012-10-23,29.48,29.53,28.41,28.87,1122984,0
2012-10-24,28.33,28.6,27.08,27.789,2603866,0
2012-10-25,28.07,28.35,27.42,27.83,735952,0
2012-10-26,27.75,28.28,26.28,27.31,1380987,0
2012-10-31,27.3,27.84,26.75,27.83,971629,0
2012-11-01,27.16,28.49,27.16,28.37,693631,0
2012-11-02,28.42,28.57,27.95,27.96,661709,0
2012-11-05,27.87,28.32,27.55,28.1,493348,0
2012-11-06,28.1,28.56,27.96,28.11,553449,0
2012-11-07,27.69,28.24,27.56,27.91,766575,0
2012-11-08,27.86,27.99,26.43,26.66,1147728,0
2012-11-09,26.53,27.06,26.04,26.66,767021,0
2012-11-12,26.85,27.18,26.21,26.28,546561,0
2012-11-13,26.13,26.67,25.9,25.93,677796,0
2012-11-14,26.12,26.19,24.56,24.77,960028,0
2012-11-15,25.07,25.35,24.65,25.29,1156320,0
2012-11-16,25.32,25.81,25.04,25.45,813400,0
2012-11-19,25.74,26.47,25.1,25.41,888167,0
2012-11-20,25.35,25.6,25.03,25.55,631082,0
2012-11-21,25.59,26.108,25.28,25.37,641281,0
2012-11-23,25.37,26.61,25.37,26.03,263843,0
2012-11-26,25.98,26.68,25.87,26.56,634921,0
2012-11-27,26.49,27.06,26.285,26.69,709074,0
2012-11-28,26.5,27.1,26.21,27.1,512060,0
2012-11-29,27.15,27.54,26.62,26.85,538725,0
2012-11-30,26.94,26.94,26.265,26.78,739979,0
2012-12-03,26.99,27.19,26.14,26.29,811233,0
2012-12-04,26.56,27.68,26.39,27.67,1149301,0
2012-12-05,25.79,26,23.8,25,3411832,0
2012-12-06,25,25.379,24.5,25.08,554858,0
2012-12-07,25.34,25.63,25.08,25.15,1088665,0
2012-12-10,25.09,25.51,24.93,25.13,739634,0
2012-12-11,25.39,25.75,25.15,25.23,518533,0
2012-12-12,25.4,25.6,24.45,24.8,1292331,0
2012-12-13,24.71,25.25,24.435,24.62,592619,0
2012-12-14,24.54,24.84,24.35,24.48,473284,0
2012-12-17,24.54,25.11,24.44,25.06,838974,0
2012-12-18,25.15,25.95,25.111,25.72,924428,0
2012-12-19,25.7,25.83,25.32,25.74,820199,0
2012-12-20,25.73,25.87,25.49,25.71,640424,0
2012-12-21,25.43,26.105,25.04,25.79,2760422,0
2012-12-24,25.74,26.01,25.39,25.39,346048,0
2012-12-26,25.42,25.52,24.62,24.68,597871,0
2012-12-27,24.76,25.11,24.23,24.64,495792,0
2012-12-28,24.49,24.775,24.11,24.51,660915,0
2012-12-31,24.37,26.23,24.23,26.17,793291,0
2013-01-02,27.02,27.62,26.761,26.96,1259349,0
2013-01-03,27.07,27.82,26.78,26.91,516781,0
2013-01-04,27.1,27.51,27.002,27.13,599786,0
2013-01-07,27.15,27.15,26.56,26.75,444319,0
2013-01-08,26.72,26.95,26.53,26.82,659714,0
2013-01-09,26.86,27.45,26.8,27.18,484916,0
2013-01-10,27.31,27.44,27.06,27.33,299500,0
2013-01-11,27.3,27.45,27,27.33,376060,0
2013-01-14,27.24,27.42,26.63,26.78,549167,0
2013-01-15,26.53,27.79,26.5,27.77,1034367,0
2013-01-16,27.75,27.79,27.32,27.6,630416,0
2013-01-17,27.6,28,27.44,27.77,1109305,0
2013-01-18,27.82,28,27.48,27.77,409053,0
2013-01-22,27.7,28.34,27.63,28.22,1010670,0
2013-01-23,28.19,28.212,27.02,27.21,921952,0
2013-01-24,27.35,28.94,27.09,28.2,2508325,0
2013-01-25,23.49,24,22.57,23.16,10882075,0
2013-01-28,23.17,23.44,22.71,22.95,2256895,0
2013-01-29,22.87,22.91,21.98,22.21,1775589,0
2013-01-30,21.77,22.24,21.3,21.42,2524672,0
2013-01-31,21.5,22.15,21.37,22.02,1270943,0
2013-02-01,22.19,22.76,21.96,22.66,1473199,0
2013-02-04,22.5,23.1,22.5,22.65,1518203,0
2013-02-05,22.71,22.83,22.41,22.49,1385721,0
2013-02-06,22.3,22.68,22.18,22.48,1331685,0
2013-02-07,22.44,22.51,21.75,22.12,1008378,0
2013-02-08,22.23,22.41,21.99,22.26,726575,0
2013-02-11,22.3,22.4,22.06,22.18,812229,0
2013-02-12,22.26,22.45,22.07,22.19,929043,0
2013-02-13,22.16,22.4,21.61,21.75,798223,0
2013-02-14,21.61,21.74,21,21.28,1158426,0
2013-02-15,21.47,21.87,21.21,21.28,747426,0
2013-02-19,21.29,21.39,20.9,21.15,976100,0
2013-02-20,21.2,21.61,20.25,20.26,1171864,0
2013-02-21,20.21,20.59,19.95,20.36,1387146,0
2013-02-22,20.41,20.67,20.13,20.48,818913,0
2013-02-25,20.55,20.85,20.06,20.1,1246683,0
2013-02-26,20.2,20.81,19.91,20.45,1211171,0
2013-02-27,20.39,21.02,20.39,20.79,2465223,0
2013-02-28,20.75,20.75,20.492,20.52,916781,0
2013-03-01,20.46,20.695,20.02,20.51,980546,0
2013-03-04,18.03,18.3,16.62,17.28,8298447,0
2013-03-05,17.39,17.4,17.07,17.18,2405870,0
2013-03-06,17.18,17.27,17.01,17.16,1734952,0
2013-03-07,17.13,17.55,16.85,17.37,1687048,0
2013-03-08,17.68,18.32,17.642,18.15,1452597,0
2013-03-11,18.15,18.76,17.77,18.69,1496126,0
2013-03-12,18.61,18.99,18.41,18.84,1058265,0
2013-03-13,18.81,19.1,18.69,19.03,1117700,0
2013-03-14,19.06,19.55,18.82,19.31,1489002,0
2013-03-15,19.32,19.74,19.1,19.67,4737944,0
2013-03-18,19.47,19.87,19.27,19.8,978328,0
2013-03-19,19.88,19.98,19.49,19.8,1098285,0
2013-03-20,19.81,20.06,18.9,19.23,1403063,0
2013-03-21,19.21,19.29,18.465,18.81,1354700,0
2013-03-22,18.85,19.17,18.59,19.08,864669,0
2013-03-25,18.83,19.13,18.63,19.02,1081535,0
2013-03-26,19.1,19.101,18.86,19,730760,0
2013-03-27,19.07,20.45,19,20.41,1440907,0
2013-03-28,20.36,20.41,19.55,19.77,904493,0
2013-04-01,19.77,20.23,19.24,19.27,828515,0
2013-04-02,19.42,19.64,19.012,19.07,677857,0
2013-04-03,19.01,19.27,18.23,18.43,1059700,0
2013-04-04,18.54,18.69,18.15,18.61,816505,0
2013-04-05,18.37,18.545,18.06,18.5,791527,0
2013-04-08,18.49,18.77,18.22,18.73,706901,0
2013-04-09,18.75,18.75,17.92,17.95,1061358,0
2013-04-10,17.97,18.435,17.5,18.34,1648071,0
2013-04-11,18.43,19.13,18.3,18.82,863785,0
2013-04-12,18.74,18.92,18.35,18.49,936944,0
2013-04-15,18.4,18.57,17.5,17.75,879521,0
2013-04-16,17.75,18.12,17.22,17.94,1444384,0
2013-04-17,17.81,18.26,17.02,17.56,2296801,0
2013-04-18,17.45,19.1,16.74,17.9,5237274,0
2013-04-19,17.99,18.91,17.8,18.75,1732784,0
2013-04-22,18.79,19.27,18.62,19.19,1431266,0
2013-04-23,19.34,19.98,19.19,19.97,1715683,0
2013-04-24,20.02,20.51,19.84,20.38,1683894,0
2013-04-25,20.45,21,20.45,20.91,1387361,0
2013-04-26,20.84,21.05,20.63,21,923637,0
2013-04-29,21.2,21.46,20.81,21.34,606649,0
2013-04-30,21.23,21.42,20.97,21.22,1104282,0
2013-05-01,21.09,21.25,20.72,20.74,1950167,0
2013-05-02,20.65,21.2,20.6,20.93,979417,0
2013-05-03,21.18,21.67,20.93,21.02,739867,0
2013-05-06,21,21.48,20.95,21.38,727990,0
2013-05-07,21.35,21.45,20.93,21.44,1364812,0
2013-05-08,21.44,21.61,21.23,21.38,644279,0
2013-05-09,21.28,21.74,21.2,21.42,610402,0
2013-05-10,21.42,22.9,21.24,22.76,1560192,0
2013-05-13,22.77,22.88,22.33,22.43,959924,0
2013-05-14,22.4,22.69,22.33,22.48,688212,0
2013-05-15,22.46,22.83,22.38,22.39,1293048,0
2013-05-16,22.24,22.35,21.6,21.61,1052091,0
2013-05-17,21.82,22.15,21.69,22.13,997560,0
2013-05-20,22.12,22.35,21.99,22,436847,0
2013-05-21,22.03,22.27,21.54,22.01,850560,0
2013-05-22,22.14,22.44,20.64,21,1590537,0
2013-05-23,20.77,20.96,20.33,20.83,1231095,0
2013-05-24,20.62,20.95,20.51,20.91,554058,0
2013-05-28,21.56,22.68,21.56,22.48,1378916,0
2013-05-29,22.39,22.58,21.87,22.09,765894,0
2013-05-30,22.11,22.53,21.87,21.92,973346,0
2013-05-31,21.88,22.37,21.87,22.19,853697,0
2013-06-03,22.3,22.44,21.57,22.09,1068713,0
2013-06-04,22.05,22.46,21.41,21.65,672609,0
2013-06-05,21.71,22.54,21.36,21.51,820266,0
2013-06-06,21.58,21.93,21.15,21.57,796348,0
2013-06-07,21.79,22.24,21.37,22.2,850268,0
2013-06-10,22.37,22.81,22.06,22.76,814714,0
2013-06-11,22.52,22.97,22.23,22.41,1028759,0
2013-06-12,22.65,24.2,22.52,23.45,1611192,0
2013-06-13,23.52,24.61,23.42,24.43,1212414,0
2013-06-14,24.31,24.88,24.07,24.45,1079173,0
2013-06-17,24.4,25.56,24.18,25.35,1656365,0
2013-06-18,25.48,25.92,25.11,25.8,1053105,0
2013-06-19,25.77,26.42,25.54,25.71,1307467,0
2013-06-20,25.39,25.624,24.19,24.42,1677689,0
2013-06-21,24.52,24.82,23.49,23.78,4318287,0
2013-06-24,23.44,23.94,22.78,23.61,998463,0
2013-06-25,23.85,24.1,23.32,23.51,1079481,0
2013-06-26,23.81,24.67,23.72,24.51,1093086,0
2013-06-27,24.65,25.105,24.26,25.02,825102,0
2013-06-28,24.88,25.39,24.56,25.055,1277399,0
2013-07-01,25.15,26.31,25.15,25.87,931106,0
2013-07-02,25.94,26.2,25.19,25.31,1189742,0
2013-07-03,25.2,25.41,25.01,25.32,465972,0
2013-07-05,25.79,25.858,25,25.46,829187,0
2013-07-08,25.59,26.07,25.46,25.7,998587,0
2013-07-09,25.83,26.28,25.745,26.25,1786547,0
2013-07-10,26.17,27.02,25.905,26.5,1348612,0
2013-07-11,27.18,27.732,26.702,27.41,1915821,0
2013-07-12,27.26,27.84,27.06,27.55,839115,0
2013-07-15,27.59,27.82,27.17,27.33,895474,0
2013-07-16,27.24,27.49,26.73,27.005,1087865,0
2013-07-17,27.06,27.12,26.17,26.56,2734406,0
2013-07-18,24.7,25.65,23.9,24.03,5418005,0
2013-07-19,23.97,24.25,23.78,24.03,1028463,0
2013-07-22,23.85,24.15,23.69,23.92,1251120,0
2013-07-23,24.09,24.09,23.48,23.63,917263,0
2013-07-24,23.64,23.68,22.525,22.55,1422359,0
2013-07-25,22.44,22.68,22.3,22.63,1143589,0
2013-07-26,22.19,22.47,21.82,22.35,1720280,0
2013-07-29,22.6,22.88,22.2,22.27,1983889,0
2013-07-30,22.31,22.63,22.05,22.57,884576,0
2013-07-31,22.49,23.21,22.39,22.85,975500,0
2013-08-01,23.14,23.52,22.74,22.83,1094873,0
2013-08-02,22.79,23,22.57,22.71,753657,0
2013-08-05,22.62,22.86,22.45,22.5,769575,0
2013-08-06,22.5,22.5,21.88,22.18,887951,0
2013-08-07,22.05,22.25,21.61,21.82,1072853,0
2013-08-08,22.04,22.25,21.67,22.19,1113310,0
2013-08-09,22.2,22.33,21.76,22.11,501109,0
2013-08-12,21.96,22.75,21.95,22.66,717773,0
2013-08-13,22.63,23.14,22.52,23.1,926707,0
2013-08-14,23.03,23.2,22.48,22.49,668438,0
2013-08-15,22.17,22.62,21.73,21.99,949479,0
2013-08-16,21.87,22.025,21.62,21.71,818246,0
2013-08-19,21.6,21.61,21,21.01,835493,0
2013-08-20,21.09,22.02,20.92,21.95,910184,0
2013-08-21,21.92,22.28,20.48,21.77,637339,0
2013-08-22,21.94,22.54,21.67,22.45,582908,0
2013-08-23,22.75,23.35,22.54,23.14,1096704,0
2013-08-26,23.15,23.57,22.995,23.23,550535,0
2013-08-27,23.62,24.26,23.46,23.73,1360978,0
2013-08-28,23.7,24.57,23.6,24.27,1116914,0
2013-08-29,24.14,24.6,23.97,23.98,871122,0
2013-08-30,24.91,25.595,24.58,24.7,1231172,0
2013-09-03,25.02,25.18,24.19,24.63,897260,0
2013-09-04,24.74,25.71,24.62,25.65,2079408,0
2013-09-05,25.6,25.87,25.28,25.65,820912,0
2013-09-06,24.75,25.17,23.88,24.43,2380013,0
2013-09-09,24.6,25.4,24.41,24.72,1051646,0
2013-09-10,24.79,25.05,24.45,24.65,824012,0
2013-09-11,24.64,24.8,24.125,24.38,781315,0
2013-09-12,24.4,24.7,23.98,24.04,525901,0
2013-09-13,24.13,24.48,23.81,24.44,724296,0
2013-09-16,24.99,25.05,24.03,24.12,795969,0
2013-09-17,24.09,24.23,23.91,24.08,1785935,0
2013-09-18,24.12,25.57,23.87,25.27,1593132,0
2013-09-19,25.29,25.85,24.44,24.66,1076122,0
2013-09-20,24.78,25.71,24.77,24.88,2152376,0
2013-09-23,24.88,24.88,23.99,24.43,718445,0
2013-09-24,24.38,25.04,24.07,24.62,1207800,0
2013-09-25,24.58,25.24,24.24,24.77,713000,0
2013-09-26,24.92,25.3,24.54,24.76,638350,0
2013-09-27,24.53,24.93,24,24.47,831600,0
2013-09-30,24.26,24.53,24,24.35,1554100,0
2013-10-01,24.38,25.17,24.33,24.98,973100,0
2013-10-02,24.79,25.12,24.44,25.04,734000,0
2013-10-03,24.92,25.19,24.57,25.17,782500,0
2013-10-04,25.25,25.9,25.03,25.57,1120500,0
2013-10-07,25.29,25.75,25,25.55,1059200,0
2013-10-08,25.57,26,25.28,25.49,1396400,0
2013-10-09,25.64,26.34,25.22,25.91,1928300,0
2013-10-10,26.35,26.47,25.26,25.73,1284400,0
2013-10-11,25.55,26.08,25.07,26.02,1022500,0
2013-10-14,25.75,25.93,25.25,25.75,1469700,0
2013-10-15,25.6,25.7,24.15,24.69,2353100,0
2013-10-16,24.8,24.92,24,24.2,5563591,0
2013-10-17,18.32,19.19,17.7,18.99,14024400,0
2013-10-18,18.99,19.02,18.48,18.6,3605600,0
2013-10-21,18.56,18.63,18.02,18.04,1877600,0
2013-10-22,18.08,18.46,17.74,18.41,2605900,0
2013-10-23,18.28,19.05,18.2,18.95,1368800,0
2013-10-24,18.99,19.04,18.74,19,826500,0
2013-10-25,19.1,19.13,18.71,18.79,1322606,0
2013-10-28,18.7,18.79,18.3,18.53,1020900,0
2013-10-29,18.63,18.84,18.19,18.37,1044900,0
2013-10-30,18.36,18.99,18.15,18.74,1041500,0
2013-10-31,18.49,18.73,18.28,18.32,520955,0
2013-11-01,18.29,18.65,18.02,18.45,821100,0
2013-11-04,18.57,19,18.45,18.78,998900,0
2013-11-05,18.73,18.92,18.45,18.75,630900,0
2013-11-06,18.82,18.82,18.31,18.45,547900,0
2013-11-07,18.98,19.38,18.35,18.43,1317000,0
2013-11-08,18.43,19.03,18.32,19.02,807940,0
2013-11-11,19.05,19.33,18.88,19.01,676200,0
2013-11-12,19.02,20.27,19.02,20.17,1660100,0
2013-11-13,20.07,20.75,20,20.28,1113700,0
2013-11-14,20.25,20.4,19.93,20.27,850500,0
2013-11-15,20.27,20.43,19.89,20.14,1012400,0
2013-11-18,20.18,20.71,19.74,19.88,1017100,0
2013-11-19,19.93,20.21,19.52,19.66,964000,0
2013-11-20,19.78,20.37,19.66,19.86,981600,0
2013-11-21,19.91,20.45,19.83,20.35,1378549,0
2013-11-22,20.36,20.7,20.22,20.65,853400,0
2013-11-25,20.66,20.77,20.39,20.56,565130,0
2013-11-26,20.63,21.08,20.55,21,1577600,0
2013-11-27,21.07,21.11,20.48,21.01,822400,0
2013-11-29,21.05,21.39,20.98,21.11,369704,0
2013-12-02,21.13,21.148,20.71,20.8,744692,0
2013-12-03,20.71,20.92,20.31,20.37,1048400,0
2013-12-04,20.22,20.56,19.91,20.35,804600,0
2013-12-05,20.5,21.17,20.48,20.77,1005000,0
2013-12-06,20.9,21.005,20.5,20.72,525516,0
2013-12-09,20.76,21.05,20.75,20.98,652800,0
2013-12-10,20.81,21.13,20.8,20.88,677953,0
2013-12-11,20.89,20.93,20.02,20.05,561130,0
2013-12-12,20.01,20.2,19.84,19.99,519000,0
2013-12-13,20.03,20.36,19.69,19.98,443900,0
2013-12-16,20.18,20.71,19.9,20.48,660700,0
2013-12-17,20.44,20.83,20.26,20.55,516500,0
2013-12-18,20.78,21.36,20.58,21.27,750300,0
2013-12-19,21.19,21.3,20.98,21.05,500370,0
2013-12-20,21.12,21.36,20.84,20.91,2194685,0
2013-12-23,20.98,21.93,20.67,21.78,1081117,0
2013-12-24,21.84,21.915,21.38,21.51,285202,0
2013-12-26,21.54,21.85,21.39,21.66,620200,0
2013-12-27,21.53,21.79,21.14,21.22,399200,0
2013-12-30,21.31,21.75,21.2,21.65,408300,0
2013-12-31,21.71,21.88,21.08,21.09,672000,0
2014-01-02,21.08,21.23,20.81,21.18,657627,0
2014-01-03,21.18,21.45,21.054,21.35,457625,0
2014-01-06,17.95,17.98,16.88,17.28,7147286,0
2014-01-07,17.17,18.25,17.17,18.04,3747500,0
2014-01-08,17.36,18,17.14,17.9,2707322,0
2014-01-09,17.87,17.98,17.22,17.23,1518271,0
2014-01-10,17.22,17.58,17.21,17.51,834016,0
2014-01-13,17.41,17.45,16.71,16.79,2053875,0
2014-01-14,16.86,17,16.69,16.78,854823,0
2014-01-15,16.8,16.93,16.46,16.64,1357900,0
2014-01-16,16.6,16.72,16.37,16.69,1275800,0
2014-01-17,16.65,16.73,16.3,16.34,1066100,0
2014-01-21,16.83,17.25,16.75,16.91,1459705,0
2014-01-22,16.98,17.35,16.81,17.19,1245400,0
2014-01-23,17.38,17.38,17.01,17.16,842300,0
2014-01-24,17.02,17.16,16.56,16.75,2071900,0
2014-01-27,16.78,16.95,16.31,16.67,1275500,0
2014-01-28,16.76,17.12,16.57,16.75,899500,0
2014-01-29,16.58,16.77,16.27,16.38,1121453,0
2014-01-30,16.56,16.74,16.34,16.43,787200,0
2014-01-31,16.19,16.5,16.1,16.37,728900,0
2014-02-03,16.52,16.55,15.55,15.76,1134738,0
2014-02-04,15.8,16.07,15.65,15.85,1005702,0
2014-02-05,15.75,16.05,15.31,15.67,1524967,0
2014-02-06,15.75,16.65,15.75,16.52,2635988,0
2014-02-07,16.53,16.93,16.53,16.65,1301837,0
2014-02-10,16.67,17.1,16.57,16.94,1031877,0
2014-02-11,16.92,17.075,16.73,16.89,621875,0
2014-02-12,16.96,17.28,16.91,17.07,660444,0
2014-02-13,16.96,17.5,16.9,17.28,685435,0
2014-02-14,17.37,17.72,17.16,17.61,1017577,0
2014-02-18,17.76,17.96,17.25,17.65,726021,0
2014-02-19,17.42,17.75,17.28,17.46,668449,0
2014-02-20,17.46,17.72,17.29,17.55,1066420,0
2014-02-21,17.75,17.9,17.36,17.81,1036768,0
2014-02-24,17.85,18.04,17.65,17.83,800568,0
2014-02-25,17.75,18.009,17.665,17.74,757019,0
2014-02-26,17.759,18.62,17.656,18.51,1646577,0
2014-02-27,18.46,18.61,17.99,18.08,719333,0
2014-02-28,18.1,18.2,17.835,18.06,852585,0
2014-03-03,17.78,18.05,17.65,18.01,510468,0
2014-03-04,18.18,18.36,17.86,18.18,812902,0
2014-03-05,18.09,18.4,18.09,18.3,683804,0
2014-03-06,18.32,18.54,18.196,18.46,515267,0
2014-03-07,18.47,18.66,17.955,18.008,527560,0
2014-03-10,17.93,18.11,17.68,17.79,540219,0
2014-03-11,17.83,17.94,17.39,17.48,600032,0
2014-03-12,17.38,17.67,17.18,17.42,743965,0
2014-03-13,17.45,17.6,16.61,16.61,1194758,0
2014-03-14,16.51,17.11,16.51,17.03,1002796,0
2014-03-17,17.09,17.35,16.7,17.04,1042902,0
2014-03-18,17.08,17.33,16.91,17.06,680617,0
2014-03-19,16.91,17.31,16.81,17.08,849448,0
2014-03-20,17.07,17.24,16.75,17.01,745791,0
2014-03-21,17.03,17.7,17.03,17.41,7171862,0
2014-03-24,17.5,17.67,17,17.45,1042960,0
2014-03-25,17.6,17.895,17.248,17.78,841615,0
2014-03-26,17.89,18.08,17.46,17.5,1083700,0
2014-03-27,17.46,17.64,17.1,17.18,520662,0
2014-03-28,17.15,17.79,17.15,17.77,655205,0
2014-03-31,17.76,18.28,17.74,18.08,665859,0
2014-04-01,17.99,18.13,17.92,18.1,522032,0
2014-04-02,18.08,18.45,18.03,18.4,548490,0
2014-04-03,18.24,18.49,18.18,18.325,427706,0
2014-04-04,18.37,18.6,18.04,18.1,565265,0
2014-04-07,18.05,18.21,17.31,17.36,442315,0
2014-04-08,17.48,17.76,17.33,17.63,514567,0
2014-04-09,17.7,17.885,17.46,17.83,258705,0
2014-04-10,17.73,17.866,17.07,17.17,536618,0
2014-04-11,16.79,17.31,16.79,17.12,425906,0
2014-04-14,17.28,17.96,17.27,17.65,878504,0
2014-04-15,17.66,17.89,17.162,17.75,988704,0
2014-04-16,17.85,18.05,17.75,17.86,740438,0
2014-04-17,17.89,18,17.63,17.75,956704,0
2014-04-21,18.04,20.18,18.04,19.58,3169870,0
2014-04-22,20.13,20.13,19.16,19.29,1373507,0
2014-04-23,19.28,19.605,18.77,18.81,1000610,0
2014-04-24,18.9,19.14,18.47,19.03,593470,0
2014-04-25,18.95,18.95,18.38,18.46,599366,0
2014-04-28,18.53,18.72,18,18.63,683728,0
2014-04-29,18.65,18.85,18.44,18.48,325150,0
2014-04-30,18.42,18.45,18.1,18.4,507554,0
2014-05-01,18.45,18.89,18.35,18.66,465395,0
2014-05-02,18.72,19.29,18.72,18.97,417723,0
2014-05-05,18.75,19.09,18.5,18.76,378734,0
2014-05-06,18.73,18.83,18.43,18.53,476086,0
2014-05-07,18.6,18.67,18.41,18.63,353542,0
2014-05-08,18.63,19.09,18.48,18.5,301327,0
2014-05-09,18.5,18.8,18.4,18.67,467694,0
2014-05-12,18.67,19.18,18.52,19.07,483814,0
2014-05-13,19.22,19.23,18.71,18.75,414734,0
2014-05-14,18.72,18.83,18.46,18.5,453207,0
2014-05-15,18.5,18.66,18.21,18.52,449859,0
2014-05-16,18.62,18.91,18.49,18.91,358631,0
2014-05-19,18.65,18.97,18.65,18.88,196774,0
2014-05-20,18.84,18.84,18.46,18.51,389109,0
2014-05-21,18.69,18.8,18.45,18.51,333394,0
2014-05-22,18.61,18.84,18.59,18.68,251647,0
2014-05-23,18.67,19.33,18.535,19.26,547303,0
2014-05-27,19.37,19.75,19.36,19.57,363417,0
2014-05-28,19.63,19.63,18.888,18.94,390340,0
2014-05-29,19,19.04,18.57,18.61,385437,0
2014-05-30,18.65,18.89,18.48,18.54,445683,0
2014-06-02,18.59,18.7,18.442,18.61,399722,0
2014-06-03,18.54,18.82,18.5,18.72,611450,0
2014-06-04,18.58,19.4,18.5,19.35,503909,0
2014-06-05,19.4,19.67,18.9,19.4,370889,0
2014-06-06,19.54,19.9,19.49,19.88,279253,0
2014-06-09,19.85,20.1,19.68,19.71,303214,0
2014-06-10,19.63,19.66,19.2,19.35,356400,0
2014-06-11,19.25,19.6,19.19,19.535,202336,0
2014-06-12,19.55,19.61,19.22,19.25,258179,0
2014-06-13,19.34,19.48,19,19.39,251539,0
2014-06-16,19.35,19.6,19.14,19.57,340000,0
2014-06-17,19.49,19.72,19.36,19.63,259629,0
2014-06-18,19.72,19.9,19.55,19.83,340902,0
2014-06-19,19.94,20.05,19.81,19.97,219947,0
2014-06-20,20,20.1,19.66,19.84,752286,0
2014-06-23,19.9,20.05,19.73,19.92,344484,0
2014-06-24,19.86,20.29,19.82,19.9,328397,0
2014-06-25,19.87,20.345,19.81,20.32,286253,0
2014-06-26,20.23,20.38,19.94,20.01,287064,0
2014-06-27,19.87,20.36,19.81,20.31,896690,0
2014-06-30,20.32,20.76,20.16,20.66,475271,0
2014-07-01,20.74,21.18,20.7,20.77,598449,0
2014-07-02,20.73,21.03,20.64,20.69,221100,0
2014-07-03,20.62,21.15,20.58,21.05,218711,0
2014-07-07,20.94,21,20.573,20.77,280925,0
2014-07-08,20.68,21,20.155,20.28,576968,0
2014-07-09,20.26,20.47,19.96,20.01,552912,0
2014-07-10,19.45,20.03,19.21,19.85,481940,0
2014-07-11,19.76,20.04,19.634,19.79,501681,0
2014-07-14,19.94,20.06,19.8,19.83,522184,0
2014-07-15,19.93,19.99,19.16,19.2,1365370,0
2014-07-16,19.25,19.49,18.75,18.98,2615061,0
2014-07-17,20.7,21.247,20.16,20.56,4210832,0
2014-07-18,20.25,20.76,20.19,20.6,1018041,0
2014-07-21,20.41,20.5,20.14,20.24,486072,0
2014-07-22,20.4,20.52,20.08,20.32,677795,0
2014-07-23,20.27,20.7,19.86,20.58,876589,0
2014-07-24,20.62,20.97,20.53,20.78,851080,0
2014-07-25,20.54,20.69,20.445,20.48,496524,0
2014-07-28,20.47,20.5,20,20.14,337676,0
2014-07-29,20.14,20.4,20.084,20.29,465258,0
2014-07-30,20.42,20.458,20.2,20.32,319597,0
2014-07-31,20.02,20.38,19.62,20.2,553845,0
2014-08-01,20.26,20.42,20.02,20.25,524347,0
2014-08-04,20.27,20.575,20.15,20.52,487940,0
2014-08-05,20.39,20.88,20.39,20.58,401304,0
2014-08-06,20.49,20.9,20.34,20.7,330052,0
2014-08-07,20.77,20.88,20.645,20.8,442540,0
2014-08-08,20.8,21.15,20.63,21.07,623284,0
2014-08-11,21.5,21.89,21.36,21.49,729412,0
2014-08-12,21.46,21.62,21.15,21.36,396482,0
2014-08-13,21.37,21.53,21.3,21.39,353324,0
2014-08-14,21.32,21.52,21.26,21.49,405997,0
2014-08-15,21.71,21.71,20.96,21.33,478051,0
2014-08-18,21.58,21.87,21.41,21.87,447560,0
2014-08-19,21.89,22.18,21.76,22.16,679264,0
2014-08-20,22.08,22.335,21.902,22.01,894163,0
2014-08-21,21.99,22.15,21.8,22.09,423228,0
2014-08-22,22.16,22.34,22.06,22.21,362276,0
2014-08-25,22.3,22.33,21.92,22.09,431922,0
2014-08-26,22,22.39,21.91,22.34,612329,0
2014-08-27,22.46,22.74,22.36,22.5,490708,0
2014-08-28,22.33,22.33,22.02,22.14,340202,0
2014-08-29,22.16,22.455,22.01,22.37,448913,0
2014-09-02,22.36,22.46,22.12,22.39,470951,0
2014-09-03,22.44,22.5,22.14,22.22,351851,0
2014-09-04,22.22,22.58,22.05,22.27,307499,0
2014-09-05,22.07,22.38,21.99,22.29,263375,0
2014-09-08,22.28,22.6,22.09,22.54,566174,0
2014-09-09,22.46,22.63,22.19,22.41,476200,0
2014-09-10,22.42,22.59,22.16,22.3,275922,0
2014-09-11,22.17,22.56,22.17,22.42,716677,0
2014-09-12,22.48,22.535,21.71,21.78,573662,0
2014-09-15,21.85,22.03,21.59,21.65,504896,0
2014-09-16,21.57,22.055,21.43,21.92,650006,0
2014-09-17,21.98,22.26,21.87,21.91,834101,0
2014-09-18,21.97,22,21.61,21.81,893307,0
2014-09-19,21.85,22,20.45,20.91,4821783,0
2014-09-22,20.76,20.83,19.97,19.99,1087098,0
2014-09-23,19.84,20.37,19.695,19.96,708197,0
2014-09-24,20.08,20.43,19.87,20.32,562486,0
2014-09-25,20.26,20.48,20.06,20.12,498051,0
2014-09-26,20.26,20.52,20.25,20.52,525063,0
2014-09-29,20.52,20.93,20.25,20.89,903541,0
2014-09-30,20.93,21.12,20.665,20.92,1040216,0
2014-10-01,21.07,21.27,20.04,20.18,1062718,0
2014-10-02,20.12,20.72,20.11,20.52,657163,0
2014-10-03,20.8,20.88,20.51,20.8,498841,0
2014-10-06,20.86,21.07,20.52,20.72,1082704,0
2014-10-07,20.65,20.75,20.3,20.33,398728,0
2014-10-08,20.35,20.77,20.18,20.75,412441,0
2014-10-09,20.72,20.9,20.25,20.28,376800,0
2014-10-10,20.18,20.88,20.1,20.22,647693,0
2014-10-13,20.29,20.569,20.03,20.09,377120,0
2014-10-14,20.3,20.67,20.16,20.42,544829,0
2014-10-15,20.18,20.83,19.73,20.8,1027852,0
2014-10-16,20.53,21.24,20.46,20.88,817021,0
2014-10-17,21.19,21.33,20.88,21.13,746993,0
2014-10-20,21.1,21.93,21.01,21.73,1177059,0
2014-10-21,21.8,21.99,21.28,21.8,600061,0
2014-10-22,21.8,22,21.51,21.58,1752342,0
2014-10-23,24.27,25.7,24.05,25.08,5679795,0
2014-10-24,25,25.97,25,25.49,1557697,0
2014-10-27,25.43,25.93,25.37,25.55,1434972,0
2014-10-28,25.57,26.03,25.4,25.72,1655399,0
2014-10-29,25.61,25.869,25.08,25.31,1112757,0
2014-10-30,25.3,25.76,25.24,25.66,863004,0
2014-10-31,26.01,26.12,25.16,25.69,1101368,0
2014-11-03,25.76,26.24,25.55,26.1,1094185,0
2014-11-04,25.99,26.38,25.75,25.9,655355,0
2014-11-05,26.02,26.08,25.83,25.87,503220,0
2014-11-06,25.93,26.11,25.77,26.025,796261,0
2014-11-07,26.05,26.15,25.79,26.14,748134,0
2014-11-10,26.08,26.49,25.95,26.39,640848,0
2014-11-11,26.43,26.85,26.14,26.57,543037,0
2014-11-12,26.46,27.09,26.25,26.99,464597,0
2014-11-13,26.9,27.06,26.53,26.66,389637,0
2014-11-14,26.73,26.89,26.47,26.53,465605,0
2014-11-17,26.48,26.8,26.21,26.23,384309,0
2014-11-18,26.23,26.74,25.83,25.88,450407,0
2014-11-19,25.94,26.44,25.614,26.09,555539,0
2014-11-20,26.01,26.67,25.97,26.56,595651,0
2014-11-21,26.88,26.97,26.14,26.19,479471,0
2014-11-24,26.22,26.95,26.2,26.72,448618,0
2014-11-25,26.77,27.04,26.34,26.52,412929,0
2014-11-26,26.59,26.59,26.27,26.32,412019,0
2014-11-28,26.45,26.9,26.28,26.34,286991,0
2014-12-01,26.24,26.3,25.685,25.76,548468,0
2014-12-02,25.87,26.42,25.62,25.68,584613,0
2014-12-03,25.74,26.3,25.61,26.05,339794,0
2014-12-04,26.05,26.2,25.81,26.04,494733,0
2014-12-05,26.05,26.29,25.72,25.86,660618,0
2014-12-08,25.93,26.15,25.74,25.84,1427621,0
2014-12-09,25.6,26.1,25.35,26.01,734558,0
2014-12-10,25.98,26.16,25.5,25.5,550863,0
2014-12-11,25.65,26.32,25.544,25.71,657866,0
2014-12-12,25.36,26.13,25.36,25.96,643854,0
2014-12-15,26.78,27.03,26.55,26.77,2742498,0
2014-12-16,26.2,26.97,24.47,26.71,1112672,0
2014-12-17,26.82,27.29,26.635,27.27,1347068,0
2014-12-18,27.6,27.6,27.27,27.35,876670,0
2014-12-19,27.4,27.49,26.62,26.84,1690650,0
2014-12-22,26.8,27.4,26.764,27.33,559249,0
2014-12-23,27.35,27.505,27.17,27.27,548084,0
2014-12-24,27.37,27.4,27.175,27.19,417235,0
2014-12-26,27.18,27.43,27.02,27.07,266888,0
2014-12-29,27.09,27.47,27.06,27.27,520418,0
2014-12-30,27.26,27.42,27.18,27.23,341939,0
2014-12-31,27.34,27.45,27.02,27.03,416393,0
2015-01-02,27.19,27.333,26.553,26.87,367181,0
2015-01-05,26.77,26.99,26.21,26.49,471605,0
2015-01-06,26.5,26.66,26.11,26.43,758124,0
2015-01-07,26.55,27.04,26.47,26.89,1359513,0
2015-01-08,27.29,28.77,27,28.15,1909365,0
2015-01-09,27.99,28.22,27.555,27.96,1197967,0
2015-01-12,28.008,28.83,28.008,28.57,794056,0
2015-01-13,28.88,29,27.67,28.14,1019248,0
2015-01-14,27.78,28.69,27.61,28.13,426607,0
2015-01-15,28.07,28.47,26.79,27.26,730787,0
2015-01-16,27.2,27.78,26.78,27.76,651640,0
2015-01-20,28,28.52,27.776,28.26,723795,0
2015-01-21,28.3,28.99,28.28,28.82,824472,0
2015-01-22,29,29.176,28.5,28.9,852235,0
2015-01-23,28.752,29.66,28.75,29.43,829692,0
2015-01-26,29.5,29.75,29.06,29.41,569928,0
2015-01-27,29.99,30.97,29.57,30.24,1276779,0
2015-01-28,30.3,30.75,29.87,30.18,713831,0
2015-01-29,30.22,30.95,30.04,30.54,584833,0
2015-01-30,30.35,30.675,29.66,29.84,834415,0
2015-02-02,30.13,31,29.76,30.99,1276262,0
2015-02-03,31,31.26,30.805,31.08,917257,0
2015-02-04,30.94,32.65,30.804,31.94,1733709,0
2015-02-05,31.96,32.35,31.16,31.55,766740,0
2015-02-06,31.27,31.66,31,31.52,601804,0
2015-02-09,31.53,31.53,30.53,30.76,1258047,0
2015-02-10,30.94,31.43,30.638,31.09,1147837,0
2015-02-11,30.99,32.11,30.5,31.96,2768309,0
2015-02-12,32.29,32.95,30.78,31.71,3714373,0
2015-02-13,31.88,32.68,31.75,32.14,1345914,0
2015-02-17,32.14,32.47,31.78,32.2,570545,0
2015-02-18,32.08,32.2,31.84,31.94,600624,0
2015-02-19,32,32.1,31.25,31.54,764616,0
2015-02-20,31.65,31.99,31.22,31.32,680106,0
2015-02-23,31.37,31.67,30.94,31.51,1002349,0
2015-02-24,31.64,32.19,31.15,31.23,613427,0
2015-02-25,31.09,31.63,30.77,30.83,642675,0
2015-02-26,30.83,31.52,30.58,31.47,518822,0
2015-02-27,31.5,32.74,31.5,32.1,1085751,0
2015-03-02,32.21,32.64,31.8,32.26,626200,0
2015-03-03,32.29,32.3,31.43,32,542100,0
2015-03-04,31.92,32.23,31.36,32.1,483900,0
2015-03-05,32.25,32.5,31.94,32.21,321600,0
2015-03-06,32.01,32.28,31.76,31.82,397600,0
2015-03-09,31.88,32.5,31.62,32.36,494500,0
2015-03-10,32.13,32.33,31.94,32.21,406000,0
2015-03-11,32.44,32.84,32.06,32.59,512300,0
2015-03-12,32.78,33.48,32.63,33.2,576100,0
2015-03-13,33.28,33.46,32.83,33.07,564100,0
2015-03-16,33.15,33.62,33.03,33.32,534100,0
2015-03-17,33.28,33.53,33.1,33.32,519200,0
2015-03-18,33.11,33.63,32.5,33.62,692700,0
2015-03-19,33.7,33.95,33.51,33.9,454300,0
2015-03-20,34.15,34.99,34.04,34.62,1460600,0
2015-03-23,34.31,34.52,33.82,33.91,499100,0
2015-03-24,33.98,34.42,33.86,34.04,382400,0
2015-03-25,33.99,34.2,33.17,33.25,363900,0
2015-03-26,33.18,33.18,32.28,32.53,586700,0
2015-03-27,32.55,33.26,32.38,33.15,573500,0
2015-03-30,33.43,34.09,33.29,33.97,620000,0
2015-03-31,33.96,34.97,33.86,34.47,788195,0
2015-04-01,34.43,34.43,33.67,33.82,1029700,0
2015-04-02,33.76,34.44,33.67,33.92,368400,0
2015-04-06,33.85,33.93,33.25,33.36,365000,0
2015-04-07,33.58,34.44,33.36,33.7,560560,0
2015-04-08,33.69,34.42,33.5,34.35,422200,0
2015-04-09,34.25,34.62,33.72,33.79,452653,0
2015-04-10,33.86,34,33.56,33.71,317400,0
2015-04-13,33.87,34.1,33.51,33.93,380800,0
2015-04-14,33.9,34.09,33.35,33.75,489300,0
2015-04-15,33.89,34.23,33.796,34.02,311382,0
2015-04-16,34.07,34.07,33.29,33.37,479866,0
2015-04-17,33.29,33.43,32.51,32.66,554500,0
2015-04-20,32.95,33.79,32.95,33.59,452453,0
2015-04-21,33.64,34.41,33.64,33.82,592890,0
2015-04-22,34.47,34.47,33.8,34.12,915978,0
2015-04-23,35.75,35.75,33.37,33.64,2210800,0
2015-04-24,33.69,34.56,33.43,34.5,841497,0
2015-04-27,34.51,34.68,32.77,32.99,893100,0
2015-04-28,32.89,33.16,32.47,32.99,877322,0
2015-04-29,32.89,32.99,31.61,31.64,994600,0
2015-04-30,31.4,31.5,30.69,30.82,1611200,0
2015-05-01,30.86,32.35,30.85,32.3,1532700,0
2015-05-04,32.21,32.36,31.6,31.89,838400,0
2015-05-05,31.77,32.05,31.47,31.53,748000,0
2015-05-06,31.55,31.64,30.8,31.01,750190,0
2015-05-07,31.01,31.71,30.94,31.44,604440,0
2015-05-08,31.77,32.1,31.67,31.71,637600,0
2015-05-11,31.68,32.18,31.53,31.73,400900,0
2015-05-12,31.46,31.47,30.91,31.19,469207,0
2015-05-13,31.23,31.25,30.51,30.64,415900,0
2015-05-14,30.79,30.79,30.15,30.29,586900,0
2015-05-15,30.34,30.66,30.19,30.6,490842,0
2015-05-18,30.6,30.98,30.3,30.97,613849,0
2015-05-19,30.97,31.75,30.93,31.44,711393,0
2015-05-20,31.42,31.49,30.83,31.4,507100,0
2015-05-21,31.41,31.41,30.84,30.91,297400,0
2015-05-22,30.89,30.96,30.41,30.5,375100,0
2015-05-26,30.36,30.5,29.97,30.16,480817,0
2015-05-27,30.48,30.68,30.2,30.49,496000,0
2015-05-28,30.44,30.72,30.26,30.65,470220,0
2015-05-29,30.73,31.59,30.73,31.15,609400,0
2015-06-01,31.56,31.71,30.18,30.28,980720,0
2015-06-02,30.14,30.61,29.936,30.46,696182,0
2015-06-03,30.55,31.45,30.39,31.23,807800,0
2015-06-04,31.23,31.41,30.86,31.1,418400,0
2015-06-05,31.14,31.54,30.9,31.39,434800,0
2015-06-08,31.43,31.48,31.17,31.23,317500,0
2015-06-09,31.28,31.3,30.68,30.94,436299,0
2015-06-10,31.12,31.26,30.91,31.09,495664,0
2015-06-11,31.11,31.75,31.01,31.19,449164,0
2015-06-12,31.14,31.49,30.88,30.97,417400,0
2015-06-15,29.57,30,28.87,29.11,1184800,0
2015-06-16,28.82,29.84,28.71,29.4,658900,0
2015-06-17,29.41,29.55,28.96,29.17,480000,0
2015-06-18,29.17,29.91,29.07,29.33,480600,0
2015-06-19,29.71,30.35,29.4,30.2,1011400,0
2015-06-22,30.43,30.5,30.1,30.49,407300,0
2015-06-23,30.36,30.6,30.09,30.45,453661,0
2015-06-24,30.46,30.86,30.16,30.21,450800,0
2015-06-25,30.25,30.5,30.06,30.17,307600,0
2015-06-26,30.32,30.76,30.32,30.67,904600,0
2015-06-29,30.4,30.95,30.03,30.07,516900,0
2015-06-30,30.25,30.37,30.02,30.07,392385,0
2015-07-01,30.31,30.71,30.31,30.49,469400,0
2015-07-02,30.5,30.7,29.79,30.04,385200,0
2015-07-06,29.88,30.68,29.76,30.07,500700,0
2015-07-07,30.16,30.24,29.25,29.92,582800,0
2015-07-08,29.73,30.26,29.51,29.68,436700,0
2015-07-09,29.96,30.35,29.8,30.21,380700,0
2015-07-10,30.54,30.63,30.22,30.51,328600,0
2015-07-13,30.75,30.87,30.61,30.79,240100,0
2015-07-14,30.33,30.69,29.56,30.17,361538,0
2015-07-15,30.24,30.59,30.03,30.29,478800,0
2015-07-16,30.43,30.59,30.17,30.35,330300,0
2015-07-17,30.29,30.54,28.78,28.98,1041900,0
2015-07-20,28.96,29.24,28.15,28.4,1042300,0
2015-07-21,28.4,29.15,28.16,28.33,667300,0
2015-07-22,28.31,28.75,28.28,28.59,1195200,0
2015-07-23,27.85,27.99,25.17,25.56,3921400,0
2015-07-24,25.5,26.19,25.4,26.16,1204100,0
2015-07-27,25.95,25.95,24.68,24.73,1168900,0
2015-07-28,24.91,25.87,24.86,25.72,1078100,0
2015-07-29,25.58,25.73,25.17,25.46,726500,0
2015-07-30,25.49,25.85,25.16,25.71,677100,0
2015-07-31,25.87,26.12,25.52,26.04,507300,0
2015-08-03,25.94,26.17,25.42,25.63,749308,0
2015-08-04,25.58,26,25.52,25.79,499900,0
2015-08-05,26.01,26.21,25.86,26.04,436600,0
2015-08-06,26.16,26.16,25.51,25.83,798231,0
2015-08-07,25.81,26.03,25.51,26.03,592800,0
2015-08-10,26.24,26.72,26.2,26.3,636100,0
2015-08-11,26.14,26.4,25.74,25.98,320845,0
2015-08-12,25.76,26.02,25.31,25.85,407700,0
2015-08-13,25.89,26.04,25.43,25.6,579200,0
2015-08-14,25.42,25.79,25.33,25.78,285700,0
2015-08-17,25.7,25.87,25.34,25.81,384800,0
2015-08-18,25.87,26.21,25.71,25.88,419900,0
2015-08-19,25.87,25.89,25.39,25.63,353000,0
2015-08-20,25.49,25.62,25.18,25.22,465700,0
2015-08-21,24.79,24.96,24.14,24.21,706000,0
2015-08-24,23.65,24.11,22.96,23.12,1097502,0
2015-08-25,23.94,23.99,23,23.21,909100,0
2015-08-26,23.75,23.86,23.04,23.72,651600,0
2015-08-27,23.96,24.57,23.51,24.41,625100,0
2015-08-28,24.24,24.75,24.18,24.45,558200,0
2015-08-31,24.25,24.6,24.08,24.35,483800,0
2015-09-01,23.81,24.05,23.29,23.4,367300,0
2015-09-02,23.57,23.82,23.42,23.79,381700,0
2015-09-03,23.92,24.19,23.54,23.62,482000,0
2015-09-04,23.22,23.68,23.16,23.29,243100,0
2015-09-08,23.68,24.38,23.31,24.25,403200,0
2015-09-09,24.47,24.47,23.76,23.82,380500,0
2015-09-10,23.7,24.09,23.61,23.73,348286,0
2015-09-11,23,23.52,22.91,23.21,667500,0
2015-09-14,23.21,23.21,22.35,22.56,794000,0
2015-09-15,22.69,23.15,22.58,22.86,624900,0
2015-09-16,22.91,22.93,22.55,22.56,620900,0
2015-09-17,22.67,23.39,22.65,23.05,798155,0
2015-09-18,22.65,23.22,22.49,22.72,5374300,0
2015-09-21,22.93,23.43,22.59,22.68,647100,0
2015-09-22,22.33,22.6,22.1,22.3,398500,0
2015-09-23,22.4,23.01,22.24,22.34,465489,0
2015-09-24,22.19,22.397,21.93,22.06,459532,0
2015-09-25,22.2,22.35,21.72,21.87,483000,0
2015-09-28,21.74,21.82,21.28,21.34,578826,0
2015-09-29,21.42,21.59,21.08,21.51,1024500,0
2015-09-30,21.83,21.95,21.48,21.88,518100,0
2015-10-01,21.77,22.38,21.75,22.3,851600,0
2015-10-02,22.14,22.23,21.67,22.18,790700,0
2015-10-05,22.43,23.33,22.3,23.28,513713,0
2015-10-06,23.13,23.97,23.13,23.9,1510400,0
2015-10-07,23.98,24.3,23.87,24.04,1208900,0
2015-10-08,23.98,24.63,23.94,24.6,946800,0
2015-10-09,24.61,24.9,24.32,24.62,709600,0
2015-10-12,24.72,24.72,24.2,24.48,585723,0
2015-10-13,24.4,24.56,24.14,24.26,1646600,0
2015-10-14,24.18,24.46,23.82,23.95,838400,0
2015-10-15,24.01,24.69,23.81,24.61,1311400,0
2015-10-16,24.53,24.74,22.98,23.03,1312100,0
2015-10-19,22.99,23.35,22.57,22.68,970038,0
2015-10-20,22.68,22.99,22.52,22.81,554751,0
2015-10-21,22.45,22.45,21.11,21.27,1820300,0
2015-10-22,21.47,21.81,21.28,21.53,711800,0
2015-10-23,21.89,21.89,21.04,21.36,629500,0
2015-10-26,21.3,21.61,21,21.09,758800,0
2015-10-27,21.03,21.14,20.47,20.63,941500,0
2015-10-28,20.73,21.51,20.62,21.29,991900,0
2015-10-29,21.35,21.47,21.17,21.36,740200,0
2015-10-30,21.36,21.88,20.9,21.2,722000,0
2015-11-02,21.25,21.74,20.97,21.63,723269,0
2015-11-03,21.51,22.36,21.51,22.02,1181300,0
2015-11-04,21.89,22.17,21.27,21.44,1425115,0
2015-11-05,24.63,26.2,23.59,25.5,4185500,0
2015-11-06,25.41,25.75,24.59,24.67,2167200,0
2015-11-09,24.67,25.5,23.67,24.1,904390,0
2015-11-10,23.92,24.23,23.61,23.93,889600,0
2015-11-11,24.04,24.78,23.51,23.88,685200,0
2015-11-12,23.79,24.14,23.59,23.77,800500,0
2015-11-13,23.56,23.59,22.9,22.97,825400,0
2015-11-16,22.92,23.26,22.55,23,506000,0
2015-11-17,23.1,23.52,22.87,23.11,600400,0
2015-11-18,23.02,24.38,22.92,23.19,623000,0
2015-11-19,22.93,23.19,22.65,22.73,592900,0
2015-11-20,22.94,23.65,22.82,23.49,665900,0
2015-11-23,23.57,24.16,23.43,24.06,617800,0
2015-11-24,23.73,24.26,23.66,24.15,570800,0
2015-11-25,24.04,24.7,24.04,24.57,418600,0
2015-11-27,24.57,25,24.35,24.44,256800,0
2015-11-30,24.39,24.66,23.59,23.62,479400,0
2015-12-01,23.22,24.14,23.22,23.87,811963,0
2015-12-02,23.89,24.23,23.89,24.11,345400,0
2015-12-03,24.11,24.45,23.17,23.3,313016,0
2015-12-04,23.23,23.85,23.14,23.68,433000,0
2015-12-07,23.55,24.6,23.03,23.27,570300,0
2015-12-08,23.07,23.82,22.7,23.69,448875,0
2015-12-09,23.46,24.12,23.16,23.34,548700,0
2015-12-10,23.36,23.69,23.13,23.33,391200,0
2015-12-11,22.83,23.19,22.54,22.73,347500,0
2015-12-14,22.7,22.89,21.96,22.1,383691,0
2015-12-15,22.09,22.4,21.79,22.17,622900,0
2015-12-16,22.23,23.11,22.2,23.07,432500,0
2015-12-17,23.23,23.23,22.63,22.64,539300,0
2015-12-18,22.44,22.76,21.74,21.75,1595400,0
2015-12-21,21.73,21.8,21.06,21.27,541700,0
2015-12-22,20.89,21.55,19.9,21.17,1905896,0
2015-12-23,21.4,21.63,21.25,21.52,658500,0
2015-12-24,21.47,21.5,21.22,21.22,179028,0
2015-12-28,21.08,21.31,20.83,21.01,446704,0
2015-12-29,21.04,21.81,21.04,21.76,490193,0
2015-12-30,21.76,21.82,21.4,21.67,377894,0
2015-12-31,21.64,21.925,21.4,21.41,298007,0
2016-01-04,21.25,21.8,20.72,21.03,539350,0
2016-01-05,21.1,21.36,20.7751,21.24,507331,0
2016-01-06,20.92,21.16,20.65,20.9,572745,0
2016-01-07,20.49,21.3725,20.49,21.12,706764,0
2016-01-08,20.51,21.23,20,20.05,737810,0
2016-01-11,20.22,20.52,19.82,20.38,716672,0
2016-01-12,20.69,21.17,20.3,20.76,525448,0
2016-01-13,20.83,21.09,19.72,19.85,401991,0
2016-01-14,19.82,20.37,19.57,19.92,533196,0
2016-01-15,19.33,20.2,19.33,19.86,988594,0
2016-01-19,19.93,20.75,18.15,18.57,1626900,0
2016-01-20,18.36,18.98,17.56,18.72,855730,0
2016-01-21,18.74,19.4929,18.64,19.11,620086,0
2016-01-22,19.37,19.84,19.24,19.47,644670,0
2016-01-25,19.43,19.71,18.94,18.96,496076,0
2016-01-26,19.13,19.5,19.12,19.45,646482,0
2016-01-27,19.31,19.65,18.86,18.96,614191,0
2016-01-28,19.31,19.462,18.79,18.81,543608,0
2016-01-29,19.78,21.07,19.45,21.06,1232798,0
2016-02-01,20.75,21.43,20.32,21.2,670505,0
2016-02-02,21.15,21.49,20.645,21.21,760812,0
2016-02-03,21.3,21.62,20.29,20.88,823169,0
2016-02-04,20.62,21.1,20.52,21.05,705668,0
2016-02-05,21,21,20.2,20.52,882047,0
2016-02-08,20.38,20.63,19.98,20.62,652349,0
2016-02-09,20.3,20.93,20,20.36,671914,0
2016-02-10,20.47,20.93,20.29,20.32,403500,0
2016-02-11,20.15,20.74,19.82,20.51,915461,0
2016-02-12,16.82,16.89,14.28,15.58,9283995,0
2016-02-16,15.76,16.17,15.3001,15.83,2174151,0
2016-02-17,15.83,16.28,15.48,15.92,1982153,0
2016-02-18,15.87,16.1873,15.47,16.09,1462698,0
2016-02-19,16.11,16.78,16.11,16.57,924988,0
2016-02-22,16.87,17.07,16.685,16.98,678662,0
2016-02-23,16.94,17.36,16.94,17.17,761544,0
2016-02-24,17.05,17.4,16.84,17.34,1212478,0
2016-02-25,17.33,17.46,16.98,17.33,780126,0
2016-02-26,17.34,17.56,16.94,17.51,497043,0
2016-02-29,17.42,18.1601,17.21,17.9,787763,0
2016-03-01,18.11,18.34,17.69,18,796659,0
2016-03-02,17.95,18.49,17.91,18.36,1167569,0
2016-03-03,18.33,19.52,18.29,19.52,1175448,0
2016-03-04,19.52,19.8,19.07,19.62,758220,0
2016-03-07,19.48,20.29,19.46,20.11,591104,0
2016-03-08,20.09,20.21,19.12,19.3,1129385,0
2016-03-09,19.4,19.55,18.65,18.75,1194609,0
2016-03-10,18.75,18.93,17.64,18.14,1067026,0
2016-03-11,18.32,18.58,18.24,18.56,712649,0
2016-03-14,18.52,19.48,18.3,19.42,1217388,0
2016-03-15,19.4,19.55,18.36,18.64,820648,0
2016-03-16,18.47,18.84,18.235,18.81,861721,0
2016-03-17,18.69,18.76,18.04,18.31,1010536,0
2016-03-18,18.43,19.32,18.03,19.19,1615032,0
2016-03-21,19.19,19.63,18.76,18.76,865449,0
2016-03-22,18.57,19.053,18.44,18.81,643255,0
2016-03-23,18.71,18.76,17.785,17.82,535934,0
2016-03-24,17.81,18.6,17.4,18.57,659237,0
2016-03-28,18.67,18.98,18.35,18.72,570802,0
2016-03-29,18.65,19.47,18.65,19.41,477750,0
2016-03-30,19.49,19.6799,19.15,19.39,464883,0
2016-03-31,19.45,19.71,19.05,19.4,513927,0
2016-04-01,19.3,19.73,19.05,19.61,440055,0
2016-04-04,19.64,19.68,19.03,19.28,440979,0
2016-04-05,19.14,19.52,19.06,19.27,571761,0
2016-04-06,19.22,19.5,19.16,19.38,341858,0
2016-04-07,19.27,19.47,19.085,19.17,607417,0
2016-04-08,19.32,19.5,19.01,19.25,368064,0
2016-04-11,19.18,20.25,19.18,19.38,729937,0
2016-04-12,19.38,19.67,19.26,19.65,597451,0
2016-04-13,19.65,20.67,19.65,20.55,430297,0
2016-04-14,20.5,20.69,20.31,20.6,326979,0
2016-04-15,20.47,20.63,19.935,20.23,487724,0
2016-04-18,20.27,20.56,20.048,20.205,425738,0
2016-04-19,20.3,20.6595,20.16,20.36,607309,0
2016-04-20,20.33,20.51,19.51,20.26,427322,0
2016-04-21,20.29,20.4799,20.21,20.34,381391,0
2016-04-22,20.29,20.76,20.29,20.49,557758,0
2016-04-25,20.52,20.62,20.225,20.31,907016,0
2016-04-26,20.24,20.84,20.2,20.82,1184993,0
2016-04-27,20.81,21.29,20.64,20.84,1181215,0
2016-04-28,20.16,21.03,20.16,20.27,1259811,0
2016-04-29,22.82,24.9,22.52,24.68,3487232,0
2016-05-02,24.57,24.69,23.56,24.67,1219432,0
2016-05-03,24.58,24.99,23.96,24.52,898347,0
2016-05-04,24.3,24.67,24.27,24.49,760655,0
2016-05-05,24.39,24.864,24.26,24.52,791985,0
2016-05-06,24.51,24.8,24.19,24.55,820074,0
2016-05-09,24.63,24.75,24.37,24.39,543134,0
2016-05-10,24.36,24.53,24.08,24.3,550081,0
2016-05-11,24.14,24.5,24.1,24.33,843155,0
2016-05-12,24.46,24.47,23.57,23.62,1693425,0
2016-05-13,23.48,24.14,22.45,22.52,956801,0
2016-05-16,22.57,22.73,22.05,22.07,1367085,0
2016-05-17,22.19,22.7,21.96,22.18,693888,0
2016-05-18,22.09,22.24,21.71,21.74,587781,0
2016-05-19,21.67,22,21.31,21.5,418094,0
2016-05-20,21.62,22.07,21.62,22.06,357420,0
2016-05-23,22.01,22.29,21.66,21.96,593730,0
2016-05-24,21.98,22.64,21.93,22.38,455221,0
2016-05-25,22.39,22.565,22.38,22.44,520128,0
2016-05-26,22.58,22.82,22.3,22.51,271771,0
2016-05-27,22.42,22.91,22.4,22.78,276617,0
2016-05-31,22.87,22.87,22.36,22.42,409363,0
2016-06-01,22.43,23.12,22.26,23.1,459249,0
2016-06-02,23.02,23.18,22.94,23.03,416066,0
2016-06-03,22.98,22.98,22.275,22.56,381887,0
2016-06-06,22.55,22.81,22.31,22.68,422305,0
2016-06-07,22.76,23.34,22.67,23,449605,0
2016-06-08,23.11,23.38,22.6,23.02,926775,0
2016-06-09,22.66,22.84,22.27,22.39,672536,0
2016-06-10,22.01,22.38,21.41,22.33,1242540,0
2016-06-13,22.25,22.32,21.935,22.03,821020,0
2016-06-14,21.85,22.12,21.7993,22.11,511009,0
2016-06-15,22.04,22.15,21.86,21.92,442538,0
2016-06-16,21.7,21.97,21.6,21.81,368763,0
2016-06-17,21.89,22.48,21.73,22.04,796576,0
2016-06-20,22.2,22.75,22.2,22.34,330003,0
2016-06-21,22.25,22.52,21.82,21.88,183377,0
2016-06-22,22.02,22.2575,21.93,21.95,276516,0
2016-06-23,22.07,22.41,21.97,22.07,212007,0
2016-06-24,21.3,21.5799,21.06,21.22,476028,0
2016-06-27,21.04,21.04,19.95,20.38,417144,0
2016-06-28,20.69,20.9899,20.57,20.69,396075,0
2016-06-29,20.73,21.23,20.59,21.17,295958,0
2016-06-30,21.27,21.4,20.61,21.38,430815,0
2016-07-01,21.22,21.69,21.22,21.635,289587,0
2016-07-05,21.59,21.59,21.06,21.35,282856,0
2016-07-06,21.2,21.47,20.78,21.31,238511,0
2016-07-07,21.41,21.85,21.41,21.83,489957,0
2016-07-08,22,22.61,21.95,22.49,557563,0
2016-07-11,22.47,23.21,22.33,23.07,476831,0
2016-07-12,23.12,23.52,23,23.33,392094,0
2016-07-13,23.5,23.5,22.59,22.71,745531,0
2016-07-14,22.67,22.75,22.41,22.56,594452,0
2016-07-15,22.33,23.35,22.33,22.8,646257,0
2016-07-18,22.89,23.43,22.85,23.25,681173,0
2016-07-19,23.27,23.47,22.56,22.72,791450,0
2016-07-20,22.8,23.7,22.72,23.5,1204236,0
2016-07-21,22.48,22.66,21.59,22.01,2395442,0
2016-07-22,22.04,22.78,21.88,22.53,653622,0
2016-07-25,22.58,22.82,21.83,22.75,421144,0
2016-07-26,22.88,23.32,22.83,23.18,337117,0
2016-07-27,23.36,23.53,22.99,23.04,335145,0
2016-07-28,23.73,23.92,23.42,23.6,411711,0
2016-07-29,23.66,23.97,23.32,23.86,398568,0
2016-08-01,23.98,23.98,23.61,23.73,283969,0
2016-08-02,23.71,23.89,23.22,23.41,291299,0
2016-08-03,23.3,23.63,23.13,23.46,190695,0
2016-08-04,23.54,24.13,23.5,24.06,420891,0
2016-08-05,24.14,25.065,24.14,24.985,543401,0
2016-08-08,26.74,27.22,25.62,25.7,1604439,0
2016-08-09,25.8,25.8,25.12,25.18,409720,0
2016-08-10,25.25,25.41,25.06,25.06,306294,0
2016-08-11,25.28,25.63,25.04,25.56,317941,0
2016-08-12,25.5,25.85,25.31,25.76,345997,0
2016-08-15,27.5,28.34,26.6,27.68,1290060,0
2016-08-16,27.62,27.9799,27.13,27.24,486948,0
2016-08-17,27.11,27.17,26.85,27,243097,0
2016-08-18,27.1,27.32,26.87,27.26,463647,0
2016-08-19,27.17,27.25,26.91,26.99,323853,0
2016-08-22,26.99,27.35,26.83,27.16,339668,0
2016-08-23,27.17,27.39,26.7901,27.08,276876,0
2016-08-24,26.94,27.15,26.775,26.9,233000,0
2016-08-25,26.94,27,26.59,26.695,211712,0
2016-08-26,26.82,26.82,26.26,26.375,288566,0
2016-08-29,26.37,26.55,26.22,26.41,454046,0
2016-08-30,26.46,26.46,26.23,26.35,230958,0
2016-08-31,26.15,26.43,25.97,26.25,322582,0
2016-09-01,26.35,26.5,26.126,26.33,471987,0
2016-09-02,26.5,26.5,26.25,26.35,400533,0
2016-09-06,26.37,26.37,26.14,26.35,328990,0
2016-09-07,26.25,26.52,26.12,26.46,413369,0
2016-09-08,26.31,26.42,26.21,26.23,368491,0
2016-09-09,25.88,25.98,24.88,24.89,539288,0
2016-09-12,24.96,25.46,24.58,25.46,330676,0
2016-09-13,25.25,25.63,24.97,25.41,489420,0
2016-09-14,25.28,25.43,24.92,24.98,326923,0
2016-09-15,24.88,25.51,24.88,25.09,366813,0
2016-09-16,25.1,25.31,24.93,24.95,449938,0
2016-09-19,25.15,25.4,24.98,25.16,202368,0
2016-09-20,25.2,25.55,24.76,24.78,293403,0
2016-09-21,24.76,25.41,24.73,25.37,354430,0
2016-09-22,25.42,25.88,25.36,25.8,476752,0
2016-09-23,25.62,25.97,25.521,25.56,274910,0
2016-09-26,25.42,25.51,25.07,25.12,216019,0
2016-09-27,25.07,25.29,24.62,25.12,197955,0
2016-09-28,23.37,23.81,22.61,22.82,1385992,0
2016-09-29,22.47,23.1501,22.21,22.23,1614675,0
2016-09-30,22.2,22.39,21.35,21.6,974052,0
2016-10-03,21.6,21.6,20.26,20.72,1476041,0
2016-10-04,20.89,21.43,20.65,20.84,734554,0
2016-10-05,20.84,21.32,20.767,21,380637,0
2016-10-06,21,21.34,20.84,21.25,492821,0
2016-10-07,21.21,21.43,20.98,21.14,509577,0
2016-10-10,21.46,22.43,21.195,21.28,582012,0
2016-10-11,21.25,21.25,20.63,20.83,459369,0
2016-10-12,20.92,21.21,20.81,20.94,402603,0
2016-10-13,20.72,20.93,20.6,20.85,390092,0
2016-10-14,20.95,21.08,20.54,20.87,340092,0
2016-10-17,20.89,21.22,20.88,21,707924,0
2016-10-18,21.38,21.5,20.84,21.13,657368,0
2016-10-19,21.12,21.88,21,21.58,1144157,0
2016-10-20,18,19.8,17.95,18.99,7910339,0
2016-10-21,18.78,19.88,18.775,19.06,2082816,0
2016-10-24,19.09,19.73,19.03,19.35,1423003,0
2016-10-25,19.25,19.76,19.1,19.51,1051018,0
2016-10-26,19.5,19.71,18.95,19.14,726664,0
2016-10-27,19,19.3,18.6565,19.17,838382,0
2016-10-28,19.14,19.51,19.08,19.165,485610,0
2016-10-31,19.25,19.25,18.85,19.19,557499,0
2016-11-01,19.27,19.27,18.8,18.94,362760,0
2016-11-02,18.98,19.15,18.59,18.78,440978,0
2016-11-03,18.89,18.89,18.51,18.55,577950,0
2016-11-04,18.67,19.63,18.44,19.29,1118654,0
2016-11-07,19.69,19.92,19.6,19.87,577208,0
2016-11-08,19.74,19.81,19.44,19.64,361065,0
2016-11-09,19.31,20.86,19.02,20.8,581488,0
2016-11-10,21.13,21.88,20.92,21.56,982374,0
2016-11-11,21.58,21.8,20.93,21.45,878615,0
2016-11-14,21.64,22.8,21.64,22.61,1105833,0
2016-11-15,22.58,22.735,21.89,22.15,798626,0
2016-11-16,22.15,22.52,22,22.04,729452,0
2016-11-17,22.12,22.36,21.94,22.19,745257,0
2016-11-18,22.2,22.74,21.41,22.72,540506,0
2016-11-21,22.78,23.39,22.73,23.11,623846,0
2016-11-22,23.17,24.02,23.17,23.78,638642,0
2016-11-23,23.71,24.23,23.52,24.12,320499,0
2016-11-25,24.09,24.45,23.6837,24.33,168074,0
2016-11-28,24.28,24.28,23.45,23.58,439026,0
2016-11-29,23.67,23.75,23.08,23.1,808575,0
2016-11-30,23.28,23.36,22.59,22.62,627574,0
2016-12-01,22.59,23.23,22.49,22.6,597635,0
2016-12-02,22.66,22.95,22.3,22.32,377281,0
2016-12-05,22.54,23.09,22.54,22.96,525441,0
2016-12-06,21.62,22.05,20.17,21.785,2275813,0
2016-12-07,21.57,22.38,21.57,22.02,789613,0
2016-12-08,22.17,22.82,21.95,22.63,612218,0
2016-12-09,22.55,23.03,22.43,22.61,629664,0
2016-12-12,22.51,23.22,22.25,22.4,419463,0
2016-12-13,22.59,23.43,22.59,23.31,620794,0
2016-12-14,23.31,23.64,23.18,23.22,487982,0
2016-12-15,23.27,23.525,22.9,22.98,533703,0
2016-12-16,23.06,23.63,22.96,23.26,545622,0
2016-12-19,23.22,23.72,23.22,23.47,443658,0
2016-12-20,23.65,23.96,23.36,23.73,236117,0
2016-12-21,23.82,23.88,23.25,23.27,472619,0
2016-12-22,23.22,23.28,22.77,22.83,550187,0
2016-12-23,22.6,23.14,22.6,23.04,202723,0
2016-12-27,23.12,23.67,22.965,23.62,194600,0
2016-12-28,23.66,23.8,22.85,22.87,479632,0
2016-12-29,22.94,23.34,22.75,22.9,374665,0
2016-12-30,22.94,23.16,22.58,22.62,410461,0
2017-01-03,22.99,23.16,22.55,22.75,619674,0
2017-01-04,22.93,23.38,22.93,23.14,654869,0
2017-01-05,22.91,23.09,22.41,22.72,430671,0
2017-01-06,22.96,23.19,22.59,22.91,470865,0
2017-01-09,22.88,22.92,21.97,22.04,709677,0
2017-01-10,22.16,22.38,21.79,21.8,594508,0
2017-01-11,21.74,21.79,20.94,21.25,587752,0
2017-01-12,21.2,21.21,20.77,21.19,460147,0
2017-01-13,21.25,21.5399,20.99,20.99,459374,0
2017-01-17,20.89,21.52,20.79,21.01,428058,0
2017-01-18,21.05,21.3031,20.41,20.6,837256,0
2017-01-19,20.57,20.71,20,20.45,892216,0
2017-01-20,20.46,20.71,20.41,20.57,302017,0
2017-01-23,20.54,20.55,19.95,20.13,618672,0
2017-01-24,20.16,20.92,20.16,20.65,610145,0
2017-01-25,20.76,20.99,19.98,20.05,1089970,0
2017-01-26,19.95,20.07,19.69,19.73,819143,0
2017-01-27,19.73,20.02,19.4377,19.79,501220,0
2017-01-30,19.09,20.35,18.89,20.23,2060806,0
2017-01-31,20.06,20.37,19.81,20.18,1059137,0
2017-02-01,20.33,20.33,19.94,20.14,880733,0
2017-02-02,19.91,20.22,19.87,19.95,980920,0
2017-02-03,20.03,20.39,19.96,20.03,929228,0
2017-02-06,19.99,20.1,19.38,19.79,1149281,0
2017-02-07,19.75,20.06,19.51,19.53,1047883,0
2017-02-08,19.51,19.83,19.06,19.77,1896403,0
2017-02-09,20.97,21.28,19.64,21.14,3470906,0
2017-02-10,21.01,21.84,20.74,21.74,1685821,0
2017-02-13,21.82,22.05,21.52,21.82,976167,0
2017-02-14,21.77,22.15,21.695,21.95,767586,0
2017-02-15,21.91,22.22,20.9301,22.09,601501,0
2017-02-16,22.35,22.73,22.29,22.53,929463,0
2017-02-17,22.51,22.87,22.31,22.87,965528,0
2017-02-21,22.99,23.41,22.8475,22.97,784850,0
2017-02-22,22.69,23.52,22.69,23.37,847492,0
2017-02-23,23.51,23.6456,22.94,23.06,1114301,0
2017-02-24,22.88,23.41,21.52,23.26,1163888,0
2017-02-27,23.25,23.88,23.17,23.71,778480,0
2017-02-28,23.67,23.74,23.4,23.49,894700,0
2017-03-01,23.68,24.31,23.53,24.17,757883,0
2017-03-02,24.15,24.36,23.82,23.94,598829,0
2017-03-03,23.85,24.5,23.85,24.43,674488,0
2017-03-06,24.21,24.51,23.97,24.28,610631,0
2017-03-07,24.23,24.29,23.54,23.89,895659,0
2017-03-08,23.92,24.42,23.55,24.2,393584,0
2017-03-09,24.2,24.28,23.77,23.87,436707,0
2017-03-10,24.01,24.14,23.77,23.86,592791,0
2017-03-13,24.04,24.175,23.705,23.92,635418,0
2017-03-14,23.84,24.0708,23.67,23.96,483499,0
2017-03-15,24.07,24.62,23.96,24.49,499458,0
2017-03-16,24.47,24.9,24.47,24.59,441583,0
2017-03-17,24.54,24.89,24.43,24.47,1106853,0
2017-03-20,24.41,24.54,24.05,24.31,658516,0
2017-03-21,24.41,24.52,23.57,23.61,737849,0
2017-03-22,23.6,23.94,23.31,23.48,678932,0
2017-03-23,23.44,23.925,23.44,23.82,603012,0
2017-03-24,23.91,24.15,23.42,23.52,677797,0
2017-03-27,23.22,23.95,23.14,23.85,533894,0
2017-03-28,23.81,24.22,23.55,24.13,634571,0
2017-03-29,24.15,24.52,24.055,24.35,840545,0
2017-03-30,24.36,24.68,24.23,24.54,1439101,0
2017-03-31,24.55,24.89,24.55,24.8,672611,0
2017-04-03,24.82,24.97,24.52,24.63,578475,0
2017-04-04,24.59,24.72,24.3,24.49,551150,0
2017-04-05,24.61,24.94,24.4438,24.56,441598,0
2017-04-06,24.67,25.83,24.62,25.8,881664,0
2017-04-07,25.76,25.91,25.33,25.36,877506,0
2017-04-10,25.3,25.87,25.05,25.63,564885,0
2017-04-11,24.76,25.81,24.421,25.23,1245845,0
2017-04-12,25.13,25.38,24.695,24.82,1028542,0
2017-04-13,24.72,24.78,24.41,24.57,924552,0
2017-04-17,24.59,24.935,24.21,24.92,1106577,0
2017-04-18,24.84,25.29,24.75,25.03,755738,0
2017-04-19,25.01,25.98,24.975,25.87,1578363,0
2017-04-20,29.78,33.29,29.66,33.18,11491157,0
2017-04-21,33.1,33.12,31.85,32.01,4636885,0
2017-04-24,32.31,32.41,31,31.3,2982635,0
2017-04-25,31.5,31.58,30.49,30.93,2331831,0
2017-04-26,30.87,32.218,30.8344,32.14,1526004,0
2017-04-27,32.12,32.15,31.61,31.97,1143972,0
2017-04-28,32.02,32.02,30.86,30.9,1144975,0
2017-05-01,31,31.25,30.63,30.9,968343,0
2017-05-02,30.96,31.07,30.32,30.89,1011866,0
2017-05-03,30.85,31.09,30.67,30.95,703048,0
2017-05-04,31.11,31.685,30.83,30.94,707306,0
2017-05-05,30.99,31.1,30.72,30.99,614574,0
2017-05-08,31,31.07,30.61,30.69,637949,0
2017-05-09,30.72,30.93,30.08,30.86,1083375,0
2017-05-10,30.85,31.04,30.65,30.87,1186909,0
2017-05-11,30.77,31.01,30.14,30.74,1024562,0
2017-05-12,30.61,30.61,30.01,30.23,662379,0
2017-05-15,30.31,30.54,29.87,30,709773,0
2017-05-16,29.96,30.03,29.51,29.69,686493,0
2017-05-17,29.53,29.75,29.225,29.37,1251483,0
2017-05-18,29.3,29.548,28.67,29.01,1349661,0
2017-05-19,29.12,29.31,28.75,28.98,1192722,0
2017-05-22,29.07,29.86,28.93,29.77,841302,0
2017-05-23,29.75,30.005,29.46,29.61,458500,0
2017-05-24,29.73,29.9,29.385,29.53,645234,0
2017-05-25,29.63,29.91,29.04,29.06,527090,0
2017-05-26,29.02,29.08,28.65,29.06,564128,0
2017-05-30,28.93,29.99,28.4,28.58,778073,0
2017-05-31,28.6,29,28.23,28.8,810092,0
2017-06-01,28.86,30.2499,28.66,30.2,834883,0
2017-06-02,30.07,30.49,29.53,29.81,611328,0
2017-06-05,29.75,29.995,29.37,29.95,919671,0
2017-06-06,29.78,30.47,29.38,30.14,912428,0
2017-06-07,29.95,31.1,29.67,31.03,1406883,0
2017-06-08,31.06,32.05,30.96,31.74,1168815,0
2017-06-09,32.2,33.372,31.77,32.02,2123565,0
2017-06-12,31.94,33.08,30.73,32.7,1245391,0
2017-06-13,32.91,33.17,32.07,32.21,831668,0
2017-06-14,32.14,32.51,31.77,32.27,452350,0
2017-06-15,31.97,32.41,31.56,32.04,472474,0
2017-06-16,31.78,31.78,31.09,31.64,1203855,0
2017-06-19,31.86,32.37,31.6,32.28,575551,0
2017-06-20,32.13,32.29,31.14,31.49,576519,0
2017-06-21,31.6,31.85,30.962,31.4,274680,0
2017-06-22,31.41,32.15,31.2,31.84,541598,0
2017-06-23,31.73,32.16,31.39,31.67,806513,0
2017-06-26,31.94,32.44,31.46,32.3,832863,0
2017-06-27,32.29,32.365,31.52,31.52,503756,0
2017-06-28,31.74,32.35,31.72,31.98,340410,0
2017-06-29,32.1,36.74,32.1,35.6,6649007,0
2017-06-30,35.6,36.075,34.91,35.48,1271731,0
2017-07-03,35.74,35.96,34.43,34.95,503504,0
2017-07-05,34.9,35.06,34.54,34.97,712543,0
2017-07-06,34,34,32.84,33.18,1837394,0
2017-07-07,33.32,33.55,30.19,30.56,2018341,0
2017-07-10,30.68,30.76,30.025,30.23,901396,0
2017-07-11,30.31,30.68,30,30.39,917237,0
2017-07-12,30.57,31.2,30.42,30.75,717030,0
2017-07-13,30.83,31.58,30.6,31.45,946687,0
2017-07-14,32.14,32.14,30.65,30.76,810036,0
2017-07-17,31,32.37,30.73,31.81,2449639,0
2017-07-18,31,32.86,30.79,32.24,4655948,0
2017-07-19,33.21,33.385,31.97,32.98,1825383,0
2017-07-20,33.39,33.39,32.05,32.51,1286226,0
2017-07-21,32.54,32.71,31.79,32.15,893786,0
2017-07-24,32.18,32.45,31.83,31.99,1121052,0
2017-07-25,32.2,32.28,31.65,32.15,693221,0
2017-07-26,32.29,32.81,32.18,32.67,612480,0
2017-07-27,32.82,33.69,32.57,33.62,721190,0
2017-07-28,33.37,33.79,33.27,33.67,540786,0
2017-07-31,33.85,34.03,33.44,33.81,661207,0
2017-08-01,34.27,34.37,33.51,34.04,670007,0
2017-08-02,33.99,34.13,32.25,32.41,1075300,0
2017-08-03,32.72,33.04,32.13,32.48,618715,0
2017-08-04,32.52,33.43,32.51,33.35,385175,0
2017-08-07,33.41,34.6,33.23,33.86,872789,0
2017-08-08,33.94,34.06,33.04,33.27,586032,0
2017-08-09,33.05,33.6,32.77,33.36,395250,0
2017-08-10,33.09,33.15,31.93,32.75,598386,0
2017-08-11,32.81,33.39,31.12,33,474161,0
2017-08-14,33.28,33.68,33.01,33.08,583525,0
2017-08-15,32.83,33.18,31.74,32.04,504412,0
2017-08-16,32.26,32.55,32.07,32.25,419366,0
2017-08-17,32.2,32.7,31.14,31.16,500386,0
2017-08-18,30.97,31.32,30.9,31.01,1367864,0
2017-08-21,31.18,31.32,30.62,30.65,572129,0
2017-08-22,30.69,31.43,30.49,31.12,729615,0
2017-08-23,30.89,31.14,30.26,30.45,494370,0
2017-08-24,30.76,30.91,30.1,30.26,411563,0
2017-08-25,30.35,30.59,30.05,30.1,400533,0
2017-08-28,30.28,30.35,29.89,30.04,582076,0
2017-08-29,29.77,30.05,29.51,29.67,525948,0
2017-08-30,29.73,29.95,29.22,29.57,564553,0
2017-08-31,29.59,30.16,29.43,29.54,595805,0
2017-09-01,29.62,30.46,29.62,30.45,649271,0
2017-09-05,30.33,30.65,29.4,29.85,913634,0
2017-09-06,29.95,29.99,29.34,29.64,532836,0
2017-09-07,29.66,30.11,28.6,29.33,671120,0
2017-09-08,29.38,29.64,28.97,29.33,490511,0
2017-09-11,29.53,29.7,28.24,28.49,824927,0
2017-09-12,29.08,29.94,28.63,29.42,844286,0
2017-09-13,29.41,30.09,29.41,29.88,571449,0
2017-09-14,29.89,29.89,28.86,29.14,885454,0
2017-09-15,29.17,30.29,29.02,29.22,713559,0
2017-09-18,29.22,29.7,28.84,28.9,433672,0
2017-09-19,28.96,29.23,28.69,29.02,582450,0
2017-09-20,28.93,29.19,28.66,29.12,448725,0
2017-09-21,29.15,29.5,28.9,29.21,466639,0
2017-09-22,29.08,29.72,28.971,29.65,503925,0
2017-09-25,29.69,30.065,29.17,29.35,423971,0
2017-09-26,29.47,30.38,29.47,29.75,654732,0
2017-09-27,29.77,30.86,29.61,30.45,483544,0
2017-09-28,30.32,31.02,29.97,30.93,445495,0
2017-09-29,30.88,31.38,30.8,31.05,634452,0
2017-10-02,32.62,32.62,30.8,31.73,726371,0
2017-10-03,31.9,32.46,31.447,32.34,1196958,0
2017-10-04,32.41,32.91,31.86,32.78,830926,0
2017-10-05,32.8,33.02,32.54,32.59,561059,0
2017-10-06,32.41,32.81,32.2,32.23,602488,0
2017-10-09,32.44,32.67,31.33,31.34,672982,0
2017-10-10,31.66,31.795,30.76,31.09,743556,0
2017-10-11,31.26,31.64,30.82,31.33,625643,0
2017-10-12,30.96,30.96,29.43,30.43,815853,0
2017-10-13,30.42,31.03,30.13,30.63,639484,0
2017-10-16,30.63,30.7692,30.25,30.55,835670,0
2017-10-17,30.36,30.65,30.03,30.38,1540143,0
2017-10-18,30,33.65,30,32.08,5955819,0
2017-10-19,32.26,32.9316,31.74,32.29,2077910,0
2017-10-20,32.35,34.59,32.34,34.01,2196771,0
2017-10-23,33.96,34.56,33.23,33.3,1449822,0
2017-10-24,32.98,34.37,32.9,33.86,1486904,0
2017-10-25,33.89,34.48,33.27,34.14,1236277,0
2017-10-26,34.01,34.41,33.33,34,1135461,0
2017-10-27,33.94,34.2,33.29,33.33,689338,0
2017-10-30,33.19,33.35,31.62,31.87,1094169,0
2017-10-31,31.87,32.615,31.24,32.5,1073369,0
2017-11-01,32.51,34.84,31.86,33.85,436400,0
2017-11-02,34.05,34.5,31.5,32.4,1121975,0
2017-11-03,31.69,32.1,30.98,31.03,1474016,0
2017-11-06,30.83,31.47,30.52,30.87,1197210,0
2017-11-07,31.19,31.19,29.3,29.84,1226859,0
2017-11-08,29.65,30.7,29.65,30.585,654355,0
2017-11-09,29.6,30.9,28.38,30.65,547000,0
2017-11-10,30.64,31.665,30.64,31.12,381819,0
