Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.632,15.599,14.632,15.055,54613,0
2005-02-28,15.176,16.264,15.176,15.659,94298,0
2005-03-01,15.418,16.143,15.418,15.901,51210,0
2005-03-02,15.781,17.231,15.599,16.627,179321,0
2005-03-03,16.567,16.567,15.781,16.022,94803,0
2005-03-04,16.143,16.445,15.781,15.962,56658,0
2005-03-07,16.083,16.627,15.962,16.445,96378,0
2005-03-08,15.781,16.022,14.934,15.418,156098,0
2005-03-09,15.418,15.659,14.813,15.297,79992,0
2005-03-10,15.478,15.781,15.418,15.478,44172,0
2005-03-11,15.418,15.72,15.418,15.599,36488,0
2005-03-14,15.72,16.869,15.357,16.325,127566,0
2005-03-15,16.445,16.567,15.72,16.143,45425,0
2005-03-16,15.901,15.962,15.176,15.72,64338,0
2005-03-17,15.236,15.901,15.236,15.72,19755,0
2005-03-18,15.72,15.841,15.418,15.841,30510,0
2005-03-21,15.297,15.781,15.297,15.418,36016,0
2005-03-22,15.72,16.264,15.659,16.143,57587,0
2005-03-23,16.325,17.231,16.022,17.171,97024,0
2005-03-24,17.171,17.171,16.264,16.385,57618,0
2005-03-28,16.022,16.687,16.022,16.325,53510,0
2005-03-29,16.204,16.445,15.418,15.72,42907,0
2005-03-30,16.083,16.143,15.539,15.72,28168,0
2005-03-31,15.72,15.72,14.934,15.115,51798,0
2005-04-01,15.115,15.478,14.511,14.813,61890,0
2005-04-04,14.632,15.357,14.632,15.176,23677,0
2005-04-05,15.176,15.599,14.632,15.418,35865,0
2005-04-06,15.539,16.325,15.478,16.022,40006,0
2005-04-07,15.962,16.325,15.901,16.264,19124,0
2005-04-08,15.841,16.385,15.659,15.781,30102,0
2005-04-11,15.841,16.808,15.841,16.627,166716,0
2005-04-12,17.836,18.441,16.748,17.836,567150,0
2005-04-13,17.292,18.622,16.748,16.99,148796,0
2005-04-14,16.929,17.534,16.385,16.869,56126,0
2005-04-15,16.808,17.05,16.325,16.325,45961,0
2005-04-18,16.204,17.413,16.022,16.808,82530,0
2005-04-19,16.99,17.534,16.869,17.353,41811,0
2005-04-20,18.017,18.017,17.111,17.594,56909,0
2005-04-21,17.776,17.776,16.687,17.111,42243,0
2005-04-22,17.05,17.231,16.748,16.929,22398,0
2005-04-25,17.171,17.171,16.808,17.05,23344,0
2005-04-26,16.929,17.231,16.808,16.869,28566,0
2005-04-27,16.869,16.869,15.962,16.627,32559,0
2005-04-28,16.385,16.627,16.083,16.204,32036,0
2005-04-29,16.022,16.385,16.022,16.143,22779,0
2005-05-02,15.781,16.264,15.055,15.297,47643,0
2005-05-03,15.176,15.176,14.511,14.995,39203,0
2005-05-04,14.571,15.539,14.571,15.055,24411,0
2005-05-05,15.115,15.478,14.873,15.478,16034,0
2005-05-06,15.176,15.539,14.813,15.115,24090,0
2005-05-09,15.236,15.72,14.873,15.055,29544,0
2005-05-10,15.055,15.357,15.055,15.297,35068,0
2005-05-11,15.236,15.236,14.511,14.692,61379,0
2005-05-12,14.511,14.511,13.785,13.906,52916,0
2005-05-13,13.906,14.027,13.301,13.846,58208,0
2005-05-16,13.604,13.967,13.301,13.423,46749,0
2005-05-17,13.362,14.027,13.362,13.543,27988,0
2005-05-18,13.604,13.906,13.543,13.543,27926,0
2005-05-19,13.785,14.087,13.543,13.906,22156,0
2005-05-20,14.087,14.813,13.664,14.753,60064,0
2005-05-23,14.813,14.873,14.39,14.39,18821,0
2005-05-24,14.45,14.632,13.967,14.39,29903,0
2005-05-25,14.45,14.45,13.543,13.785,25113,0
2005-05-26,13.785,14.087,13.604,13.906,16760,0
2005-05-27,13.906,14.632,13.906,14.39,24076,0
2005-05-31,14.511,14.511,14.087,14.269,13097,0
2005-06-01,14.269,14.571,13.906,14.027,23085,0
2005-06-02,13.906,14.269,13.906,13.967,19772,0
2005-06-03,13.967,14.209,13.967,14.027,18491,0
2005-06-06,14.39,15.176,14.39,14.571,82320,0
2005-06-07,14.813,14.813,14.027,14.209,13924,0
2005-06-08,13.906,14.148,13.846,13.967,19031,0
2005-06-09,13.543,14.087,13.543,13.967,15189,0
2005-06-10,14.148,14.148,13.846,13.906,14695,0
2005-06-13,14.148,14.45,13.906,14.027,13955,0
2005-06-14,14.329,14.511,13.967,14.39,29156,0
2005-06-15,14.511,15.115,14.269,14.873,29919,0
2005-06-16,14.873,15.115,14.511,14.873,23218,0
2005-06-17,14.995,15.115,14.45,14.934,26240,0
2005-06-20,15.176,15.176,14.39,14.511,25448,0
2005-06-21,14.329,14.632,14.209,14.39,21458,0
2005-06-22,14.087,14.692,14.087,14.329,25719,0
2005-06-23,14.39,14.813,13.967,14.027,19585,0
2005-06-24,14.027,14.148,13.604,14.148,23381,0
2005-06-27,14.148,14.329,13.664,13.846,23283,0
2005-06-28,13.846,14.209,13.543,14.148,22504,0
2005-06-29,14.269,14.269,13.906,14.148,13605,0
2005-06-30,14.209,14.329,13.785,14.027,26897,0
2005-07-01,13.906,14.027,13.301,13.543,33766,0
2005-07-05,13.604,13.906,13.423,13.785,16288,0
2005-07-06,13.604,13.906,13.543,13.906,24370,0
2005-07-07,12.939,14.087,12.939,13.664,13357,0
2005-07-08,13.543,13.906,13.423,13.664,34634,0
2005-07-11,13.604,14.813,13.604,14.692,113742,0
2005-07-12,14.632,14.995,14.39,14.753,43422,0
2005-07-13,14.934,15.115,14.45,14.995,36335,0
2005-07-14,14.995,15.115,14.692,14.995,14305,0
2005-07-15,15.115,15.115,14.45,14.632,12098,0
2005-07-18,14.511,14.753,13.906,14.45,33660,0
2005-07-19,14.39,14.873,14.209,14.753,18385,0
2005-07-20,14.571,14.692,14.209,14.45,19452,0
2005-07-21,14.269,14.571,13.785,14.269,14917,0
2005-07-22,14.209,14.511,13.967,14.148,18787,0
2005-07-25,14.209,14.329,13.664,13.846,30977,0
2005-07-26,13.846,14.692,13.846,13.846,34719,0
2005-07-27,13.846,14.148,13.725,14.027,16338,0
2005-07-28,13.846,14.087,13.785,14.087,17255,0
2005-07-29,14.148,14.39,13.967,14.148,24246,0
2005-08-01,14.148,14.39,13.967,14.209,15508,0
2005-08-02,14.148,14.39,14.027,14.209,8930,0
2005-08-03,14.209,14.45,13.967,14.39,20947,0
2005-08-04,14.209,14.209,13.967,13.967,20381,0
2005-08-05,13.906,14.39,13.785,13.967,13391,0
2005-08-08,13.967,14.209,13.483,13.543,35203,0
2005-08-09,13.483,14.511,13.362,13.423,15109,0
2005-08-10,13.543,13.906,13.362,13.483,14481,0
2005-08-11,13.362,13.604,13.301,13.362,18675,0
2005-08-12,13.241,13.664,13.06,13.241,18949,0
2005-08-15,13.12,13.604,12.999,13.543,18357,0
2005-08-16,13.362,13.543,13.06,13.181,10110,0
2005-08-17,13.06,13.543,13.06,13.241,8651,0
2005-08-18,13.483,13.483,12.999,13.181,8030,0
2005-08-19,13.423,13.423,12.999,13.12,5837,0
2005-08-22,13.06,13.423,13.06,13.241,11264,0
2005-08-23,13.181,13.362,12.697,13.12,12462,0
2005-08-24,12.939,13.181,12.818,13.06,9024,0
2005-08-25,13.241,13.301,12.818,13.301,7888,0
2005-08-26,13.12,13.423,12.878,13.301,10050,0
2005-08-29,13.12,13.301,12.818,12.939,14773,0
2005-08-30,12.818,13.12,12.395,12.757,21351,0
2005-08-31,12.818,13.241,12.395,12.999,31039,0
2005-09-01,13.301,13.906,13.06,13.423,32286,0
2005-09-02,13.12,13.846,13.12,13.725,14472,0
2005-09-06,13.725,13.725,12.818,13.12,20761,0
2005-09-07,12.999,13.785,12.878,13.604,23748,0
2005-09-08,13.846,13.846,13.604,13.604,7099,0
2005-09-09,13.785,14.148,13.664,13.846,22752,0
2005-09-12,13.967,14.209,13.423,13.725,18038,0
2005-09-13,13.604,13.664,13.12,13.423,10734,0
2005-09-14,13.12,13.362,13.12,13.301,6206,0
2005-09-15,13.181,13.483,13.12,13.301,8977,0
2005-09-16,13.483,13.785,13.06,13.785,15479,0
2005-09-19,13.604,13.604,12.939,13.181,20350,0
2005-09-20,13.423,13.725,13.301,13.664,25132,0
2005-09-21,13.785,14.209,13.241,13.785,18384,0
2005-09-22,13.483,13.664,13.181,13.664,24494,0
2005-09-23,13.664,13.725,13.301,13.604,16475,0
2005-09-26,13.362,13.604,13.301,13.423,19361,0
2005-09-27,13.301,13.483,13.12,13.301,9303,0
2005-09-28,13.483,13.604,13.181,13.543,25382,0
2005-09-29,13.604,13.725,13.241,13.362,28643,0
2005-09-30,13.664,16.445,13.423,15.962,289619,0
2005-10-03,17.353,18.017,16.445,16.748,355822,0
2005-10-04,17.05,17.05,15.176,15.659,81576,0
2005-10-05,15.72,17.111,15.297,16.627,99646,0
2005-10-06,17.05,17.05,15.478,15.72,65331,0
2005-10-07,16.022,16.506,15.72,16.385,44164,0
2005-10-10,16.567,16.567,15.901,16.204,28721,0
2005-10-11,16.143,17.292,15.841,16.325,53802,0
2005-10-12,16.567,17.231,16.022,16.143,40787,0
2005-10-13,16.022,16.567,16.022,16.325,21633,0
2005-10-14,17.111,20.497,16.748,20.255,650289,0
2005-10-17,21.524,22.975,20.315,21.706,555269,0
2005-10-18,21.766,22.371,19.227,19.831,211804,0
2005-10-19,19.952,20.194,18.441,19.469,134204,0
2005-10-20,19.469,19.771,18.864,19.106,47029,0
2005-10-21,20.375,20.859,18.985,19.711,151201,0
2005-10-24,19.892,20.194,19.045,19.529,67275,0
2005-10-25,19.589,24.427,19.469,24.366,460911,0
2005-10-26,23.822,24.003,21.464,21.524,308798,0
2005-10-27,21.947,22.673,20.013,20.678,148005,0
2005-10-28,20.859,21.766,19.892,20.98,85225,0
2005-10-31,21.161,22.613,20.557,21.524,132190,0
2005-11-01,22.25,22.975,21.222,22.069,131710,0
2005-11-02,22.25,22.25,21.464,22.129,56127,0
2005-11-03,21.585,22.673,21.585,21.827,70694,0
2005-11-04,22.673,23.278,18.32,19.589,340360,0
2005-11-07,19.045,20.859,18.864,20.738,107797,0
2005-11-08,20.859,21.766,18.743,19.348,279662,0
2005-11-09,19.771,19.771,18.199,19.287,103034,0
2005-11-10,19.287,19.287,18.139,18.985,106415,0
2005-11-11,18.985,19.771,18.743,19.711,67662,0
2005-11-14,24.124,24.85,22.129,22.31,2011398,0
2005-11-15,20.013,20.013,19.348,19.711,1400365,0
2005-11-16,20.013,20.497,19.408,19.65,525077,0
2005-11-17,19.771,21.464,19.771,20.92,704847,0
2005-11-18,20.859,21.464,20.436,20.92,180600,0
2005-11-21,20.859,21.041,20.255,20.255,187937,0
2005-11-22,20.557,20.617,20.073,20.436,135498,0
2005-11-23,20.375,20.557,19.952,19.952,113121,0
2005-11-25,19.952,20.073,19.65,19.65,63327,0
2005-11-28,19.771,20.497,19.711,20.375,109671,0
2005-11-29,20.557,20.557,19.65,20.013,103004,0
2005-11-30,20.194,20.557,19.892,20.315,91801,0
2005-12-01,20.194,21.947,20.194,21.524,193004,0
2005-12-02,21.645,21.827,20.738,21.464,122018,0
2005-12-05,21.706,22.613,21.041,22.492,184692,0
2005-12-06,22.673,23.459,22.189,22.975,227568,0
2005-12-07,22.915,23.761,22.673,23.036,167148,0
2005-12-08,23.399,23.943,23.157,23.641,139865,0
2005-12-09,23.882,24.003,22.431,22.915,144534,0
2005-12-12,22.794,22.975,22.371,22.492,73628,0
2005-12-13,22.855,22.855,21.827,22.069,63533,0
2005-12-14,22.069,22.673,20.92,22.189,278647,0
2005-12-15,22.552,23.157,22.31,22.794,103914,0
2005-12-16,22.673,22.975,22.371,22.733,47476,0
2005-12-19,22.431,22.613,21.464,21.464,87136,0
2005-12-20,21.343,22.855,21.343,22.552,78758,0
2005-12-21,22.371,22.855,21.947,22.189,42070,0
2005-12-22,22.069,22.371,21.524,21.827,48796,0
2005-12-23,21.947,22.492,21.827,22.31,33509,0
2005-12-27,22.189,22.613,21.827,21.827,31019,0
2005-12-28,21.827,21.887,20.557,21.403,85366,0
2005-12-29,21.343,21.585,20.859,21.101,45911,0
2005-12-30,21.041,21.101,20.497,20.859,55112,0
2006-01-03,20.678,20.859,19.711,20.497,107864,0
2006-01-04,21.827,22.25,21.101,22.008,168503,0
2006-01-05,22.25,22.431,21.766,21.887,56996,0
2006-01-06,22.31,25.636,21.887,24.729,467732,0
2006-01-09,24.85,25.213,23.822,24.487,150009,0
2006-01-10,25.696,27.208,25.515,27.208,459395,0
2006-01-11,27.147,27.51,25.938,27.268,304433,0
2006-01-12,27.268,29.082,26.663,27.933,351095,0
2006-01-13,28.961,33.073,28.719,32.528,1209368,0
2006-01-17,33.556,38.272,33.375,36.458,1099036,0
2006-01-18,36.277,36.277,32.71,35.672,596129,0
2006-01-19,35.854,36.579,34.523,35.612,212205,0
2006-01-20,38.695,53.69,38.635,45.83,7053620,0
2006-01-23,46.858,49.639,45.89,46.616,1734029,0
2006-01-24,47.039,48.551,42.565,47.341,1457418,0
2006-01-25,47.099,47.462,43.411,44.802,532583,0
2006-01-26,44.621,44.923,42.746,44.439,382169,0
2006-01-27,46.132,48.067,45.649,46.616,1098225,0
2006-01-30,46.193,48.188,44.56,46.253,401461,0
2006-01-31,46.435,51.513,45.346,51.513,1082527,0
2006-02-01,52.481,53.992,49.82,50.606,769086,0
2006-02-02,50.909,52.601,49.276,52.299,437935,0
2006-02-03,51.997,52.541,50.002,50.848,316438,0
2006-02-06,52.239,55.625,51.09,51.755,1041126,0
2006-02-07,52.057,52.299,48.369,49.397,544413,0
2006-02-08,49.518,50.546,45.527,47.16,474524,0
2006-02-09,48.551,49.579,47.462,48.309,378243,0
2006-02-10,48.007,48.611,42.383,44.379,572582,0
2006-02-13,44.258,44.379,39.723,40.267,670226,0
2006-02-14,40.328,43.472,39.905,43.23,388111,0
2006-02-15,43.714,45.83,43.532,44.802,327055,0
2006-02-16,44.681,45.346,43.23,44.439,157281,0
2006-02-17,44.439,46.193,43.532,45.649,235155,0
2006-02-21,47.039,47.16,44.741,45.346,233997,0
2006-02-22,46.011,46.011,43.653,45.225,139344,0
2006-02-23,45.649,45.951,44.137,44.983,160653,0
2006-02-24,44.983,48.188,44.621,47.039,379440,0
2006-02-27,47.16,50.727,46.737,47.281,745195,0
2006-02-28,48.309,48.671,46.253,46.253,332804,0
2006-03-01,47.039,47.16,44.197,45.165,246064,0
2006-03-02,44.741,45.044,42.686,43.835,453930,0
2006-03-03,44.379,45.044,43.23,44.379,201336,0
2006-03-06,44.258,44.863,42.988,42.988,181008,0
2006-03-07,43.532,43.714,40.207,41.839,230697,0
2006-03-08,41.295,41.9,38.333,39.421,415343,0
2006-03-09,39.723,40.509,35.854,36.519,626150,0
2006-03-10,36.277,39.421,35.914,38.877,395303,0
2006-03-13,40.811,42.928,40.207,42.081,482899,0
2006-03-14,42.807,43.472,40.025,42.505,334915,0
2006-03-15,43.169,43.169,41.174,42.021,157765,0
2006-03-16,41.114,42.081,39.421,39.542,244356,0
2006-03-17,39.3,39.905,36.458,38.333,341383,0
2006-03-20,38.998,41.356,38.393,41.235,346159,0
2006-03-21,41.719,43.653,41.356,42.323,683083,0
2006-03-22,42.202,42.928,40.207,42.202,269166,0
2006-03-23,41.356,41.96,40.509,41.114,152348,0
2006-03-24,41.356,41.356,39.602,40.207,182520,0
2006-03-27,40.147,41.053,38.877,39.239,142128,0
2006-03-28,39.239,39.844,38.091,39.119,132313,0
2006-03-29,39.179,40.328,38.756,39.844,149207,0
2006-03-30,42.807,47.16,42.746,46.132,2009737,0
2006-03-31,45.89,47.099,43.895,45.89,733987,0
2006-04-03,47.16,47.281,45.225,45.649,377306,0
2006-04-04,45.407,45.951,42.928,43.714,372200,0
2006-04-05,43.532,44.016,40.872,42.867,309060,0
2006-04-06,43.411,44.5,42.444,43.714,228066,0
2006-04-07,43.835,44.379,41.779,42.625,342426,0
2006-04-10,42.565,43.169,39.602,41.9,500403,0
2006-04-11,41.779,42.142,40.207,40.993,465741,0
2006-04-12,40.811,42.021,40.449,41.658,128413,0
2006-04-13,41.477,42.323,40.993,41.537,112484,0
2006-04-17,40.691,41.779,39.844,40.509,199351,0
2006-04-18,40.63,41.114,39.361,40.025,200364,0
2006-04-19,40.025,40.388,37.244,38.514,508650,0
2006-04-20,38.091,38.393,36.579,36.821,306995,0
2006-04-21,36.821,41.658,36.821,40.933,519524,0
2006-04-24,41.295,41.719,39.905,40.267,234318,0
2006-04-25,40.207,40.811,39.3,39.723,119619,0
2006-04-26,39.481,39.723,37.789,37.849,198669,0
2006-04-27,37.607,39.119,36.942,38.695,171432,0
2006-04-28,38.877,40.207,38.333,38.453,115963,0
2006-05-01,38.393,39.481,37.97,38.695,258861,0
2006-05-02,38.756,39.179,37.486,38.091,137545,0
2006-05-03,38.333,38.453,37.184,37.667,150060,0
2006-05-04,37.667,38.877,37.244,38.03,137940,0
2006-05-05,37.728,37.728,36.579,37.607,195585,0
2006-05-08,37.486,40.691,37.486,40.63,256440,0
2006-05-09,42.202,44.318,41.416,43.895,903952,0
2006-05-10,35.612,35.733,28.598,29.626,2390966,0
2006-05-11,29.929,30.231,26.24,26.603,691243,0
2006-05-12,26.603,29.868,24.668,29.384,841726,0
2006-05-15,29.324,29.384,27.329,27.812,288657,0
2006-05-16,27.812,27.873,25.394,26.724,405494,0
2006-05-17,26.603,26.663,24.971,26.361,278876,0
2006-05-18,26.301,27.933,26.059,27.812,235494,0
2006-05-19,27.812,29.929,27.449,29.082,489670,0
2006-05-22,28.78,29.807,27.208,27.873,148399,0
2006-05-23,28.175,29.324,27.449,27.933,181523,0
2006-05-24,30.11,30.654,27.873,28.054,313582,0
2006-05-25,28.598,29.203,27.631,29.203,158000,0
2006-05-26,29.505,29.505,28.659,28.84,112435,0
2006-05-30,28.538,28.78,27.873,27.994,96567,0
2006-05-31,28.054,28.115,26.301,27.51,154822,0
2006-06-01,27.752,27.812,26.119,27.389,61012,0
2006-06-02,27.329,28.054,26.966,27.026,90157,0
2006-06-05,27.087,28.296,26.361,26.422,100342,0
2006-06-06,26.301,26.845,25.636,25.877,124799,0
2006-06-07,25.877,27.026,25.757,26.059,73526,0
2006-06-08,26.24,26.24,24.789,25.877,151823,0
2006-06-09,25.999,26.24,24.971,25.152,78912,0
2006-06-12,25.273,25.273,20.859,23.217,573704,0
2006-06-13,22.975,24.003,21.343,23.761,208399,0
2006-06-14,23.641,24.305,22.673,24.124,144217,0
2006-06-15,24.427,24.427,22.794,23.58,126616,0
2006-06-16,23.701,25.091,22.915,23.519,121841,0
2006-06-19,23.399,23.701,22.673,23.096,82393,0
2006-06-20,22.975,23.338,22.431,22.975,72795,0
2006-06-21,23.096,23.943,22.855,23.338,48498,0
2006-06-22,23.761,24.366,23.096,23.943,64703,0
2006-06-23,24.003,24.729,23.701,24.245,52823,0
2006-06-26,24.366,24.789,24.185,24.487,39719,0
2006-06-27,24.668,24.789,22.371,22.431,84318,0
2006-06-28,22.613,22.915,21.464,22.613,94131,0
2006-06-29,22.915,23.157,21.524,22.552,89720,0
2006-06-30,22.673,23.701,22.008,22.673,897629,0
2006-07-03,22.733,22.733,22.069,22.431,47913,0
2006-07-05,22.31,22.31,21.343,22.25,127696,0
2006-07-06,22.129,22.25,21.283,21.283,73470,0
2006-07-07,21.464,22.008,20.92,21.161,78835,0
2006-07-10,21.041,21.343,20.98,21.222,77172,0
2006-07-11,21.101,21.464,20.92,21.464,46957,0
2006-07-12,21.343,22.069,21.101,21.161,54110,0
2006-07-13,21.222,21.645,20.375,20.436,71886,0
2006-07-14,20.375,20.557,19.65,19.711,106923,0
2006-07-17,19.589,19.831,18.38,19.65,144898,0
2006-07-18,19.831,19.952,17.957,18.32,141622,0
2006-07-19,18.38,19.529,18.38,19.287,72096,0
2006-07-20,19.408,19.771,18.562,18.683,46031,0
2006-07-21,18.683,18.743,17.353,17.534,93990,0
2006-07-24,17.655,18.441,17.655,18.259,141048,0
2006-07-25,18.199,18.925,17.776,18.017,73439,0
2006-07-26,17.897,18.139,17.231,17.353,115315,0
2006-07-27,17.534,17.534,15.659,15.72,204766,0
2006-07-28,15.901,16.748,15.418,15.599,118569,0
2006-07-31,15.599,17.231,15.599,17.111,106303,0
2006-08-01,17.473,20.375,16.869,18.803,238007,0
2006-08-02,18.864,20.134,17.836,17.836,138107,0
2006-08-03,18.622,18.985,17.957,18.925,64271,0
2006-08-04,19.589,19.771,18.139,18.743,64518,0
2006-08-07,18.562,18.622,17.473,17.897,87190,0
2006-08-08,17.715,17.957,16.204,16.264,96518,0
2006-08-09,17.292,17.957,16.204,16.325,115686,0
2006-08-10,16.204,17.05,16.083,16.445,69697,0
2006-08-11,16.325,16.567,16.022,16.264,32547,0
2006-08-14,16.325,17.413,16.325,16.627,46677,0
2006-08-15,16.869,16.869,16.445,16.687,44998,0
2006-08-16,16.748,17.655,16.748,17.292,64673,0
2006-08-17,17.534,18.199,17.292,18.078,50798,0
2006-08-18,18.139,21.343,18.017,19.952,176487,0
2006-08-21,20.255,22.431,19.771,21.645,246681,0
2006-08-22,21.827,27.087,21.464,25.877,768463,0
2006-08-23,25.696,26.301,23.036,23.217,282902,0
2006-08-24,23.399,24.305,22.733,23.278,99105,0
2006-08-25,23.399,24.487,22.975,23.882,85696,0
2006-08-28,23.882,24.427,23.761,24.003,66590,0
2006-08-29,23.882,24.245,23.036,24.124,57166,0
2006-08-30,24.185,25.757,23.701,25.031,134060,0
2006-08-31,25.394,25.575,24.789,24.971,84202,0
2006-09-01,25.091,25.273,24.487,25.031,36290,0
2006-09-05,24.185,25.031,23.761,24.064,113190,0
2006-09-06,24.064,24.185,22.492,22.613,104499,0
2006-09-07,22.552,22.673,21.464,21.887,96694,0
2006-09-08,21.766,21.947,20.436,21.403,98513,0
2006-09-11,21.222,21.222,20.255,20.497,71108,0
2006-09-12,20.497,21.524,20.497,21.464,111008,0
2006-09-13,21.524,22.31,21.222,21.947,47977,0
2006-09-14,21.947,21.947,21.343,21.524,59391,0
2006-09-15,21.766,21.887,21.585,21.766,63393,0
2006-09-18,21.766,22.371,21.222,22.25,47859,0
2006-09-19,22.673,22.673,21.343,21.706,51393,0
2006-09-20,21.766,22.673,21.706,21.947,39955,0
2006-09-21,22.129,22.552,21.827,22.25,44005,0
2006-09-22,22.069,22.31,21.403,21.645,45469,0
2006-09-25,21.524,21.887,20.497,20.738,88147,0
2006-09-26,20.738,21.403,20.738,21.041,30940,0
2006-09-27,20.859,22.129,20.859,21.706,40096,0
2006-09-28,21.887,22.129,20.859,21.283,115478,0
2006-09-29,22.492,23.459,21.524,22.008,195982,0
2006-10-02,21.827,21.887,20.859,21.222,57040,0
2006-10-03,20.98,21.101,20.678,20.738,39234,0
2006-10-04,20.255,20.375,17.836,19.227,247203,0
2006-10-05,19.045,22.069,18.743,21.524,134232,0
2006-10-06,22.069,22.915,21.222,22.794,138770,0
2006-10-09,22.855,23.882,22.613,23.096,123666,0
2006-10-10,23.036,23.459,22.31,23.338,73547,0
2006-10-11,23.338,23.338,22.613,22.613,43694,0
2006-10-12,22.855,23.278,22.613,23.217,70638,0
2006-10-13,23.036,23.278,22.794,23.096,56155,0
2006-10-16,23.036,23.58,22.855,23.278,107709,0
2006-10-17,23.157,23.338,21.947,23.338,134384,0
2006-10-18,23.701,23.701,22.31,22.613,66924,0
2006-10-19,23.641,25.273,22.855,24.608,399037,0
2006-10-20,24.729,26.422,24.608,26.422,322112,0
2006-10-23,26.301,29.566,25.515,29.143,346241,0
2006-10-24,29.143,29.324,26.059,26.724,266649,0
2006-10-25,26.905,27.51,25.696,25.938,195974,0
2006-10-26,25.877,26.845,25.696,25.938,178501,0
2006-10-27,26.603,26.905,24.91,25.031,195196,0
2006-10-30,24.91,25.817,23.943,24.305,189046,0
2006-10-31,24.91,25.152,23.278,23.459,196134,0
2006-11-01,23.338,24.305,23.157,23.278,115231,0
2006-11-02,22.975,23.096,22.069,22.371,118073,0
2006-11-03,22.552,23.459,22.552,22.794,136010,0
2006-11-06,22.794,24.185,22.492,23.822,151989,0
2006-11-07,23.58,24.971,23.459,24.003,155984,0
2006-11-08,23.882,24.064,23.096,23.459,109875,0
2006-11-09,23.338,23.58,21.464,22.31,150995,0
2006-11-10,22.975,23.278,22.069,22.673,118444,0
2006-11-13,22.492,23.338,22.431,23.157,65172,0
2006-11-14,23.217,24.064,22.371,23.58,139496,0
2006-11-15,23.761,23.882,22.855,23.399,94743,0
2006-11-16,23.278,23.459,23.036,23.217,46680,0
2006-11-17,23.217,23.399,22.733,23.096,65380,0
2006-11-20,22.915,23.338,22.673,22.975,44096,0
2006-11-21,23.096,23.096,22.673,22.673,54912,0
2006-11-22,22.673,22.915,22.189,22.25,38497,0
2006-11-24,22.069,23.399,21.827,22.794,69997,0
2006-11-27,22.794,23.096,21.645,22.008,135456,0
2006-11-28,21.887,22.31,21.464,21.645,72274,0
2006-11-29,21.645,22.733,21.464,21.947,90123,0
2006-11-30,22.008,22.069,21.524,21.947,40458,0
2006-12-01,21.887,22.008,21.464,21.706,55155,0
2006-12-04,24.064,25.213,23.338,23.882,336465,0
2006-12-05,23.822,23.882,22.733,23.701,90060,0
2006-12-06,23.641,23.761,22.673,23.157,95258,0
2006-12-07,23.459,23.459,22.915,23.157,77371,0
2006-12-08,22.975,22.975,22.431,22.613,67047,0
2006-12-11,22.794,23.036,22.371,22.431,145098,0
2006-12-12,22.371,22.733,21.947,22.069,93145,0
2006-12-13,22.069,22.25,21.161,21.343,100249,0
2006-12-14,21.464,22.008,21.283,21.766,71017,0
2006-12-15,21.766,22.008,21.283,21.343,92876,0
2006-12-18,21.464,21.585,20.073,20.799,157813,0
2006-12-19,20.557,20.557,20.073,20.194,80203,0
2006-12-20,20.98,20.98,20.194,20.375,74829,0
2006-12-21,20.255,20.678,20.194,20.375,49433,0
2006-12-22,20.255,20.436,20.134,20.315,49987,0
2006-12-26,20.194,20.436,19.771,19.892,74862,0
2006-12-27,19.831,20.134,19.65,20.013,60732,0
2006-12-28,19.771,20.013,19.529,19.529,95980,0
2006-12-29,19.529,19.589,18.743,19.227,155780,0
2007-01-03,19.408,19.831,18.562,18.683,88581,0
2007-01-04,18.683,19.529,18.441,19.348,241272,0
2007-01-05,19.227,19.227,18.441,18.683,122163,0
2007-01-08,18.562,18.743,18.199,18.38,74076,0
2007-01-09,18.38,18.622,17.836,18.017,186173,0
2007-01-10,18.199,18.38,17.776,18.38,96632,0
2007-01-11,18.38,19.166,18.38,18.925,100902,0
2007-01-12,19.045,19.166,18.562,18.743,68624,0
2007-01-16,18.864,19.106,18.501,18.743,145820,0
2007-01-17,18.743,18.743,17.655,17.715,225255,0
2007-01-18,17.715,18.017,17.05,17.171,127098,0
2007-01-19,16.99,17.534,16.929,17.353,72282,0
2007-01-22,17.413,17.715,17.292,17.353,101362,0
2007-01-23,17.353,17.836,16.627,17.594,80697,0
2007-01-24,17.594,18.622,17.534,18.259,130420,0
2007-01-25,18.441,18.501,18.139,18.199,86357,0
2007-01-26,18.501,18.501,17.655,18.199,81444,0
2007-01-29,18.199,18.38,17.776,18.078,69212,0
2007-01-30,18.139,19.045,18.017,18.985,68224,0
2007-01-31,19.106,19.408,18.199,18.32,122526,0
2007-02-01,18.32,18.622,18.259,18.501,54723,0
2007-02-02,18.622,18.743,18.38,18.501,87083,0
2007-02-05,18.985,19.045,18.199,18.32,124201,0
2007-02-06,18.38,18.622,18.078,18.139,72863,0
2007-02-07,18.017,18.38,17.776,17.957,70937,0
2007-02-08,18.199,18.38,17.897,17.897,70985,0
2007-02-09,17.897,18.078,17.413,17.534,100232,0
2007-02-12,17.715,18.259,17.05,18.199,119699,0
2007-02-13,18.078,18.139,17.594,18.017,66312,0
2007-02-14,18.017,18.32,17.715,17.715,43305,0
2007-02-15,17.836,17.836,17.05,17.111,97118,0
2007-02-16,17.171,17.836,16.99,17.776,72358,0
2007-02-20,17.594,17.957,17.594,17.836,53143,0
2007-02-21,17.715,17.897,17.231,17.473,78537,0
2007-02-22,17.413,17.836,17.353,17.776,59960,0
2007-02-23,17.715,17.836,17.231,17.353,82683,0
2007-02-26,17.413,17.534,17.171,17.231,56315,0
2007-02-27,17.231,17.292,16.325,16.567,105531,0
2007-02-28,16.567,16.627,16.022,16.083,122197,0
2007-03-01,15.901,16.143,15.659,15.72,76551,0
2007-03-02,15.72,15.962,15.176,15.176,94283,0
2007-03-05,15.115,15.901,15.115,15.357,101698,0
2007-03-06,15.539,15.72,14.39,14.873,201219,0
2007-03-07,14.692,15.236,14.692,14.995,94009,0
2007-03-08,15.176,15.539,14.813,14.995,73264,0
2007-03-09,15.176,15.418,14.692,14.995,69658,0
2007-03-12,14.813,15.357,14.813,15.176,67784,0
2007-03-13,15.176,15.418,14.813,14.873,56311,0
2007-03-14,14.934,16.325,14.873,16.325,72912,0
2007-03-15,16.204,16.204,15.236,15.659,80679,0
2007-03-16,15.72,15.72,14.873,15.115,138180,0
2007-03-19,15.297,15.539,14.39,14.511,109051,0
2007-03-20,14.511,14.571,14.148,14.269,56511,0
2007-03-21,14.39,14.45,14.087,14.39,43306,0
2007-03-22,14.45,15.297,14.269,15.176,103073,0
2007-03-23,15.176,15.176,14.753,14.934,54180,0
2007-03-26,15.115,15.176,14.873,15.176,24037,0
2007-03-27,15.115,15.357,14.753,14.813,37068,0
2007-03-28,14.632,14.995,14.39,14.45,70227,0
2007-03-29,14.269,14.632,14.209,14.571,55310,0
2007-03-30,15.297,16.325,15.115,16.204,167529,0
2007-04-02,16.869,18.139,16.748,17.715,226970,0
2007-04-03,17.473,17.836,16.929,17.292,105656,0
2007-04-04,17.353,17.353,16.445,16.869,65182,0
2007-04-05,16.808,17.353,16.687,17.05,49520,0
2007-04-09,16.929,17.111,16.687,16.808,58110,0
2007-04-10,16.869,17.534,16.808,17.534,87593,0
2007-04-11,17.594,19.469,17.594,18.925,284001,0
2007-04-12,19.045,19.166,18.017,18.683,109486,0
2007-04-13,18.683,18.743,18.199,18.743,63526,0
2007-04-16,18.743,19.408,18.743,19.045,97817,0
2007-04-17,19.045,19.287,18.017,18.803,94745,0
2007-04-18,18.562,18.743,17.957,18.078,76973,0
2007-04-19,18.139,18.38,17.836,18.078,59248,0
2007-04-20,18.32,18.441,16.99,17.171,78394,0
2007-04-23,17.292,17.534,16.567,16.687,121308,0
2007-04-24,16.627,17.05,16.264,16.567,80675,0
2007-04-25,16.687,16.929,16.506,16.929,50744,0
2007-04-26,16.869,16.929,16.445,16.627,35574,0
2007-04-27,16.567,17.111,16.264,16.99,82342,0
2007-04-30,16.808,16.929,15.962,16.143,64545,0
2007-05-01,16.687,16.748,15.781,15.962,56997,0
2007-05-02,16.325,16.748,16.325,16.567,50233,0
2007-05-03,16.567,16.687,15.962,16.687,59210,0
2007-05-04,16.687,16.869,16.506,16.748,50041,0
2007-05-07,19.711,19.711,18.199,18.38,511964,0
2007-05-08,18.38,18.38,16.99,17.413,148939,0
2007-05-09,17.776,17.776,16.808,16.929,121855,0
2007-05-10,16.808,16.929,15.901,16.022,104648,0
2007-05-11,16.264,17.534,15.297,17.534,107141,0
2007-05-14,17.353,17.353,16.627,16.929,72817,0
2007-05-15,16.748,16.99,16.143,16.204,91429,0
2007-05-16,16.627,16.99,16.204,16.99,93335,0
2007-05-17,16.99,16.99,16.325,16.869,48972,0
2007-05-18,16.808,17.231,16.687,17.231,62481,0
2007-05-21,17.353,18.078,17.231,17.655,67911,0
2007-05-22,17.776,18.441,17.171,18.32,93783,0
2007-05-23,18.139,18.259,17.413,17.897,90665,0
2007-05-24,17.836,17.957,17.231,17.715,55078,0
2007-05-25,17.776,18.078,17.231,17.897,61732,0
2007-05-29,17.776,18.622,17.353,18.259,112702,0
2007-05-30,18.078,18.622,18.017,18.32,64335,0
2007-05-31,18.38,18.562,17.957,18.441,44694,0
2007-06-01,18.562,18.743,18.139,18.562,75745,0
2007-06-04,18.562,18.562,17.534,17.534,58230,0
2007-06-05,17.353,17.534,17.05,17.111,51168,0
2007-06-06,16.99,17.353,16.627,17.231,67147,0
2007-06-07,17.05,17.231,16.687,16.748,56424,0
2007-06-08,16.748,17.413,16.627,17.111,62277,0
2007-06-11,17.171,18.985,17.05,18.441,115517,0
2007-06-12,18.259,18.38,17.353,17.413,65441,0
2007-06-13,17.473,17.534,16.929,17.473,62643,0
2007-06-14,17.473,17.836,17.231,17.655,52840,0
2007-06-15,18.683,18.683,17.715,18.078,91778,0
2007-06-18,18.078,18.501,17.231,18.501,73106,0
2007-06-19,18.259,18.38,17.776,18.078,58683,0
2007-06-20,18.078,18.139,17.715,17.897,38009,0
2007-06-21,17.715,17.836,17.292,17.836,78008,0
2007-06-22,17.776,18.017,17.292,18.017,941614,0
2007-06-25,17.957,18.199,17.231,17.473,106611,0
2007-06-26,17.473,17.897,17.231,17.413,54806,0
2007-06-27,17.111,17.534,16.99,17.05,59735,0
2007-06-28,17.05,17.353,16.99,17.231,49250,0
2007-06-29,17.171,17.171,16.627,16.929,68739,0
2007-07-02,16.929,17.171,16.808,16.929,63644,0
2007-07-03,16.808,17.413,16.627,17.353,40651,0
2007-07-05,16.929,17.353,16.748,16.99,73995,0
2007-07-06,17.05,17.413,16.748,17.292,115593,0
2007-07-09,17.413,18.743,17.171,18.501,229056,0
2007-07-10,18.199,18.259,17.231,17.715,116764,0
2007-07-11,17.836,18.622,17.594,18.017,102598,0
2007-07-12,18.139,18.199,17.111,17.353,99301,0
2007-07-13,17.353,17.776,16.929,17.292,66462,0
2007-07-16,17.473,17.655,17.111,17.111,52912,0
2007-07-17,18.622,18.622,17.171,17.353,225311,0
2007-07-18,17.231,17.353,16.748,16.808,91988,0
2007-07-19,16.99,17.353,16.687,16.869,69089,0
2007-07-20,17.111,17.353,16.869,17.05,60003,0
2007-07-23,17.111,17.353,16.929,17.292,73000,0
2007-07-24,17.292,17.292,16.627,17.231,101281,0
2007-07-25,17.715,17.836,16.385,16.929,126428,0
2007-07-26,16.99,17.05,16.385,16.929,112688,0
2007-07-27,16.929,16.99,15.841,16.204,127025,0
2007-07-30,16.264,16.506,15.901,16.445,78466,0
2007-07-31,16.929,16.929,15.539,15.72,102314,0
2007-08-01,15.539,16.143,15.418,16.143,61201,0
2007-08-02,16.143,16.506,15.901,16.022,47774,0
2007-08-03,16.083,16.143,15.539,15.539,42689,0
2007-08-06,15.478,16.204,15.418,15.841,54797,0
2007-08-07,15.841,16.204,15.659,15.841,38726,0
2007-08-08,15.72,16.869,15.72,16.445,102707,0
2007-08-09,15.962,17.111,15.841,16.99,58279,0
2007-08-10,16.264,17.534,15.962,17.111,76427,0
2007-08-13,17.473,17.473,16.143,16.325,60886,0
2007-08-14,16.204,16.445,15.901,15.962,60281,0
2007-08-15,15.72,16.143,15.539,15.599,52444,0
2007-08-16,15.418,16.083,15.115,15.236,43434,0
2007-08-17,15.781,15.781,15.176,15.539,39866,0
2007-08-20,15.539,15.599,15.055,15.115,47681,0
2007-08-21,15.115,15.418,15.055,15.236,31403,0
2007-08-22,15.357,15.599,14.873,15.176,44648,0
2007-08-23,15.176,15.236,14.995,15.055,30115,0
2007-08-24,15.055,15.962,15.055,15.478,36042,0
2007-08-27,15.478,15.901,15.478,15.781,19981,0
2007-08-28,15.841,15.901,15.236,15.539,41098,0
2007-08-29,15.539,15.962,15.418,15.962,30194,0
2007-08-30,15.72,16.264,15.72,15.781,63011,0
2007-08-31,16.022,16.022,15.357,15.781,39469,0
2007-09-04,15.418,16.083,15.418,16.083,27117,0
2007-09-05,16.083,16.143,15.599,15.72,17263,0
2007-09-06,15.72,16.022,15.72,15.901,14439,0
2007-09-07,15.72,16.264,15.659,16.264,26327,0
2007-09-10,16.264,16.264,15.539,15.599,32342,0
2007-09-11,15.599,15.72,15.418,15.599,38286,0
2007-09-12,16.325,16.567,16.022,16.204,84627,0
2007-09-13,16.204,16.325,15.72,16.022,28419,0
2007-09-14,15.72,16.687,15.72,16.687,32080,0
2007-09-17,16.506,16.567,15.841,15.962,22320,0
2007-09-18,15.962,16.506,15.962,16.143,33818,0
2007-09-19,16.385,16.627,16.022,16.143,33476,0
2007-09-20,16.143,16.567,15.901,16.264,20402,0
2007-09-21,16.143,16.445,15.901,16.022,72154,0
2007-09-24,15.901,16.204,15.539,15.659,38680,0
2007-09-25,15.478,15.901,15.418,15.478,18610,0
2007-09-26,15.418,15.841,15.418,15.599,21150,0
2007-09-27,15.478,15.781,15.478,15.478,20834,0
2007-09-28,15.478,15.659,15.418,15.418,21867,0
2007-10-01,15.357,15.599,15.357,15.478,20403,0
2007-10-02,15.357,15.659,15.176,15.297,37692,0
2007-10-03,15.236,15.781,15.236,15.599,21472,0
2007-10-04,15.478,15.841,15.418,15.418,29195,0
2007-10-05,15.539,17.171,15.478,17.111,140725,0
2007-10-08,17.171,17.897,16.869,17.715,109996,0
2007-10-09,17.594,18.985,17.292,18.562,155171,0
2007-10-10,18.501,18.985,17.05,17.836,130529,0
2007-10-11,17.715,18.199,17.534,17.534,59853,0
2007-10-12,17.715,17.776,17.171,17.413,45075,0
2007-10-15,17.836,17.897,17.231,17.231,36946,0
2007-10-16,17.292,17.836,17.111,17.292,44163,0
2007-10-17,17.473,17.836,17.231,17.776,42432,0
2007-10-18,17.534,18.139,17.292,17.655,42502,0
2007-10-19,17.534,17.534,17.231,17.231,29578,0
2007-10-22,17.05,17.715,16.929,17.715,27688,0
2007-10-23,17.715,17.776,17.231,17.534,21779,0
2007-10-24,17.534,17.776,17.231,17.776,42373,0
2007-10-25,17.836,17.836,16.929,17.231,42030,0
2007-10-26,17.171,17.776,16.99,17.776,40447,0
2007-10-29,17.715,17.715,16.99,17.111,26147,0
2007-10-30,17.231,17.353,17.05,17.05,19610,0
2007-10-31,16.99,17.231,16.99,17.111,19372,0
2007-11-01,17.534,17.655,16.445,16.627,49822,0
2007-11-02,16.385,16.929,16.143,16.325,42219,0
2007-11-05,16.143,16.264,15.901,16.204,42974,0
2007-11-06,15.901,16.869,15.539,15.659,69699,0
2007-11-07,15.478,15.599,14.873,15.115,92738,0
2007-11-08,15.357,15.659,14.813,15.115,52944,0
2007-11-09,14.813,15.176,14.511,14.813,60177,0
2007-11-12,14.873,15.478,14.873,15.236,56742,0
2007-11-13,15.539,16.204,15.297,16.022,42296,0
2007-11-14,16.143,17.292,15.72,16.748,68598,0
2007-11-15,16.567,17.05,16.083,16.083,24568,0
2007-11-16,16.022,16.325,15.297,15.478,42055,0
2007-11-19,15.297,15.659,15.115,15.236,31483,0
2007-11-20,15.659,15.659,13.906,15.115,53145,0
2007-11-21,14.753,15.055,14.209,14.39,39079,0
2007-11-23,14.632,15.055,14.45,15.055,16359,0
2007-11-26,15.115,15.176,13.846,14.571,36593,0
2007-11-27,14.45,14.813,13.967,14.087,37755,0
2007-11-28,14.087,14.45,13.241,14.329,58474,0
2007-11-29,14.209,14.632,13.906,14.45,37707,0
2007-11-30,14.45,14.45,13.725,14.087,31499,0
2007-12-03,14.571,15.115,14.209,14.571,77957,0
2007-12-04,14.571,14.753,13.967,14.027,39253,0
2007-12-05,14.329,14.329,14.027,14.148,28291,0
2007-12-06,14.329,14.329,13.725,14.087,29140,0
2007-12-07,13.967,14.39,13.483,13.785,45571,0
2007-12-10,13.785,14.209,13.785,13.967,27812,0
2007-12-11,13.906,14.148,13.483,13.543,33088,0
2007-12-12,13.785,13.906,13.301,13.483,32408,0
2007-12-13,10.279,10.762,9.674,10.157,547060,0
2007-12-14,10.157,10.399,9.795,9.795,110965,0
2007-12-17,9.916,9.916,8.4042,8.5248,153066,0
2007-12-18,8.5854,8.8878,8.3436,8.4648,100127,0
2007-12-19,8.7672,8.7672,8.223,8.223,101698,0
2007-12-20,8.4042,8.7672,8.283,8.3436,106508,0
2007-12-21,8.223,8.5854,8.223,8.5854,139616,0
2007-12-24,8.646,8.646,8.283,8.4648,82008,0
2007-12-26,8.283,8.4648,8.0412,8.283,188778,0
2007-12-27,8.1624,8.5854,8.1624,8.1624,118025,0
2007-12-28,8.0412,8.4648,7.86,7.9206,145016,0
2007-12-31,8.1624,8.5248,8.1018,8.5248,164008,0
2008-01-02,8.5854,8.7066,8.4042,8.5854,131076,0
2008-01-03,8.7672,8.9484,8.223,8.9484,96077,0
2008-01-04,8.7672,8.8272,8.4648,8.5854,87651,0
2008-01-07,8.5248,8.7672,8.0412,8.1624,68732,0
2008-01-08,7.9206,8.9484,7.9206,8.4648,95362,0
2008-01-09,8.646,8.7672,8.3436,8.5854,52433,0
2008-01-10,8.7066,9.1902,8.283,9.1296,77609,0
2008-01-11,9.009,9.069,8.7066,8.9484,44877,0
2008-01-14,8.9484,9.2508,8.646,8.7672,55735,0
2008-01-15,8.7066,8.8878,8.1624,8.646,47093,0
2008-01-16,8.4648,8.9484,8.223,8.7672,50206,0
2008-01-17,8.646,8.9484,8.1624,8.1624,67673,0
2008-01-18,8.4042,8.7066,8.0412,8.283,84698,0
2008-01-22,7.6182,8.223,6.0462,7.9206,68172,0
2008-01-23,7.86,8.1018,7.497,7.7994,72523,0
2008-01-24,8.0412,8.0412,7.5576,7.6182,29679,0
2008-01-25,7.6182,7.7388,7.0134,7.3764,77653,0
2008-01-28,7.5576,7.5576,7.074,7.3158,57243,0
2008-01-29,7.3158,7.7994,7.074,7.7994,78361,0
2008-01-30,7.7994,7.7994,7.437,7.6182,30120,0
2008-01-31,7.5576,7.5576,7.074,7.497,52374,0
2008-02-01,7.5576,7.7994,7.3764,7.7388,35100,0
2008-02-04,7.9206,7.9206,7.497,7.7388,85655,0
2008-02-05,7.6182,7.7388,7.074,7.1346,98320,0
2008-02-06,7.074,7.2552,6.4692,6.4692,122123,0
2008-02-07,6.5904,7.074,6.4092,6.651,101305,0
2008-02-08,6.7716,6.8928,6.4092,6.5904,70068,0
2008-02-11,6.5298,8.0412,6.4692,7.86,165373,0
2008-02-12,7.86,8.5248,7.7994,8.5248,110157,0
2008-02-13,8.5248,8.9484,8.3436,8.9484,75238,0
2008-02-14,8.8272,9.2508,7.9206,8.1624,93847,0
2008-02-15,8.283,8.646,7.86,8.4042,50791,0
2008-02-19,8.646,8.9484,8.223,8.8272,64078,0
2008-02-20,8.4042,8.9484,8.283,8.7066,52944,0
2008-02-21,8.5854,8.7066,8.283,8.3436,36484,0
2008-02-22,8.1624,8.646,8.1018,8.1624,36223,0
2008-02-25,8.0412,8.646,8.0412,8.5854,37800,0
2008-02-26,8.4042,8.7672,8.283,8.7066,30962,0
2008-02-27,8.7066,8.7066,8.1624,8.4042,32706,0
2008-02-28,8.4042,8.4648,8.1624,8.4042,29500,0
2008-02-29,8.283,8.4042,8.1624,8.223,22449,0
2008-03-03,8.4042,8.4042,7.5576,7.5576,47878,0
2008-03-04,7.6788,8.0412,7.5576,8.0412,20543,0
2008-03-05,8.1018,8.646,7.6182,8.1018,43711,0
2008-03-06,8.223,8.223,7.437,7.7388,58472,0
2008-03-07,7.497,7.9812,7.0134,7.5576,61496,0
2008-03-10,7.3158,8.4042,7.2552,8.223,84083,0
2008-03-11,8.3436,8.7672,8.0412,8.7066,62582,0
2008-03-12,8.1018,8.9484,7.86,8.4042,79046,0
2008-03-13,8.4042,8.7672,8.1624,8.3436,68116,0
2008-03-14,8.283,8.646,7.86,8.3436,65291,0
2008-03-17,8.1624,8.646,7.86,8.0412,25765,0
2008-03-18,8.4042,8.4042,7.9812,8.223,26785,0
2008-03-19,8.1018,8.5854,7.86,8.5854,63934,0
2008-03-20,8.4648,8.646,8.1018,8.646,29725,0
2008-03-24,8.5854,9.976,8.5248,9.674,123575,0
2008-03-25,9.855,10.581,9.855,10.218,104389,0
2008-03-26,10.339,10.641,10.037,10.399,77216,0
2008-03-27,10.581,10.702,10.279,10.702,40182,0
2008-03-28,10.883,11.367,10.279,10.641,54657,0
2008-03-31,11.004,11.79,10.46,11.125,128194,0
2008-04-01,11.065,11.669,10.823,11.246,68402,0
2008-04-02,11.065,11.488,10.943,11.185,59720,0
2008-04-03,11.125,11.911,11.125,11.306,101487,0
2008-04-04,11.488,11.609,11.065,11.367,62270,0
2008-04-07,11.609,11.609,10.46,11.004,66425,0
2008-04-08,10.943,10.943,10.339,10.399,35473,0
2008-04-09,10.279,10.762,10.218,10.52,32159,0
2008-04-10,10.339,10.46,10.037,10.339,34726,0
2008-04-11,10.339,10.399,9.734,9.976,51264,0
2008-04-14,9.795,9.976,9.3714,9.553,20407,0
2008-04-15,9.553,9.613,8.646,8.8272,47900,0
2008-04-16,8.7672,9.1902,8.7672,9.069,57677,0
2008-04-17,9.3714,10.218,9.1902,10.157,67676,0
2008-04-18,10.279,10.52,9.553,9.976,52805,0
2008-04-21,9.734,9.916,9.2508,9.2508,37758,0
2008-04-22,9.1296,9.3108,8.8878,8.8878,30149,0
2008-04-23,9.009,9.2508,8.7672,9.2508,39762,0
2008-04-24,9.069,9.3714,8.8878,9.1902,29288,0
2008-04-25,9.1902,9.1902,8.9484,9.069,11718,0
2008-04-28,9.069,9.1902,8.7672,9.069,29992,0
2008-04-29,8.8878,9.1296,8.7672,9.009,6561,0
2008-04-30,9.1902,9.1902,8.8272,9.069,16606,0
2008-05-01,9.009,9.069,8.8272,9.009,9574,0
2008-05-02,9.1296,9.432,8.8272,8.9484,8786,0
2008-05-05,8.8878,8.9484,8.3436,8.4648,31838,0
2008-05-06,8.4042,8.4042,7.6182,7.7388,64144,0
2008-05-07,7.6788,8.1624,7.6182,8.0412,39992,0
2008-05-08,8.223,8.9484,8.1624,8.8272,50511,0
2008-05-09,9.069,9.432,8.8272,9.3714,79656,0
2008-05-12,9.4926,9.976,9.1296,9.795,65839,0
2008-05-13,10.157,10.157,9.2508,9.613,55840,0
2008-05-14,9.674,9.855,9.1902,9.3108,37439,0
2008-05-15,9.4926,9.4926,9.069,9.2508,31336,0
2008-05-16,9.1902,9.916,9.009,9.674,53441,0
2008-05-19,9.553,9.734,9.3714,9.613,26487,0
2008-05-20,9.674,9.674,9.1296,9.3714,78071,0
2008-05-21,9.4926,9.4926,8.5248,8.646,44707,0
2008-05-22,8.8272,8.8272,8.4648,8.646,20337,0
2008-05-23,8.7672,8.8272,8.4648,8.8272,13089,0
2008-05-27,9.009,9.009,8.5248,8.646,22156,0
2008-05-28,8.5248,8.8272,8.4042,8.5854,31083,0
2008-05-29,8.4042,8.7672,8.4042,8.7066,22678,0
2008-05-30,8.5854,8.8272,8.4648,8.4648,21838,0
2008-06-02,8.646,8.8878,8.5248,8.7066,27070,0
2008-06-03,8.5854,8.5854,8.1624,8.4042,24452,0
2008-06-04,8.1624,8.4648,8.1018,8.223,22961,0
2008-06-05,8.223,8.4648,8.0412,8.223,21739,0
2008-06-06,8.4042,8.4648,8.1018,8.3436,19465,0
2008-06-09,8.3436,8.4042,7.6788,7.7994,48671,0
2008-06-10,7.6788,7.7388,6.1068,7.0134,240728,0
2008-06-11,6.8322,7.1346,6.7716,7.0134,44183,0
2008-06-12,7.0134,7.1346,6.7716,6.9528,39358,0
2008-06-13,6.8928,7.1346,6.8928,7.1346,17839,0
2008-06-16,7.3764,7.5576,7.0134,7.497,47188,0
2008-06-17,7.6182,7.86,7.5576,7.6182,32786,0
2008-06-18,7.497,7.9206,7.3764,7.497,90278,0
2008-06-19,7.437,7.6182,7.1346,7.5576,34094,0
2008-06-20,7.437,7.6788,7.437,7.5576,38193,0
2008-06-23,7.5576,7.6182,7.3158,7.6182,32810,0
2008-06-24,7.3764,7.5576,7.1952,7.5576,39321,0
2008-06-25,7.7388,7.7388,7.2552,7.5576,32384,0
2008-06-26,7.3764,7.497,7.074,7.2552,21575,0
2008-06-27,7.1346,7.1952,6.9528,7.0134,21326,0
2008-06-30,7.1952,7.1952,6.7716,6.7716,17979,0
2008-07-01,6.8322,6.8928,6.651,6.651,22766,0
2008-07-02,6.8322,7.497,6.8322,7.074,35657,0
2008-07-03,6.8322,7.5576,6.8322,7.3158,16021,0
2008-07-07,7.1952,7.1952,6.711,7.0134,18222,0
2008-07-08,6.8928,7.074,6.711,7.074,18818,0
2008-07-09,6.9528,7.1952,6.7716,6.8928,33015,0
2008-07-10,7.074,7.3158,6.8322,7.0134,16578,0
2008-07-11,7.0134,7.7994,6.8928,7.6182,35807,0
2008-07-14,7.7994,7.7994,7.074,7.3764,15845,0
2008-07-15,7.1952,7.3764,6.8928,6.8928,30251,0
2008-07-16,6.9528,7.3764,6.8322,7.3764,20999,0
2008-07-17,7.2552,7.6182,7.074,7.5576,14509,0
2008-07-18,7.5576,7.6182,7.1952,7.2552,19698,0
2008-07-21,7.2552,7.497,7.074,7.1346,24986,0
2008-07-22,7.1952,7.5576,7.1952,7.437,21923,0
2008-07-23,7.2552,7.497,7.2552,7.437,15652,0
2008-07-24,7.497,7.497,7.1952,7.3158,10256,0
2008-07-25,7.3158,7.3158,6.7716,6.9528,34578,0
2008-07-28,6.7716,7.1952,6.7716,6.9528,18838,0
2008-07-29,7.1952,7.1952,6.7716,6.7716,21326,0
2008-07-30,6.711,7.2552,6.711,7.2552,19831,0
2008-07-31,7.3764,7.497,7.3158,7.437,22058,0
2008-08-01,7.2552,7.6182,7.2552,7.6182,21340,0
2008-08-04,7.5576,7.5576,7.1346,7.3158,26356,0
2008-08-05,7.437,7.497,7.0134,7.437,42427,0
2008-08-06,7.3158,7.437,7.2552,7.3764,11987,0
2008-08-07,7.1346,7.3764,6.651,6.651,54985,0
2008-08-08,6.7716,7.3158,6.711,7.3158,44991,0
2008-08-11,7.3764,7.5576,7.2552,7.437,23642,0
2008-08-12,7.2552,7.497,7.1952,7.3158,9093,0
2008-08-13,7.2552,7.497,7.1952,7.2552,12309,0
2008-08-14,7.3158,7.5576,7.2552,7.3764,28652,0
2008-08-15,7.497,7.5576,7.2552,7.3158,11877,0
2008-08-18,7.437,7.5576,7.3158,7.3158,8147,0
2008-08-19,7.437,7.497,7.2552,7.3158,20151,0
2008-08-20,7.3158,7.437,6.8322,7.1346,38872,0
2008-08-21,7.1952,7.2552,7.074,7.074,12778,0
2008-08-22,7.074,7.1346,7.0134,7.074,10284,0
2008-08-25,6.8928,7.074,6.7716,6.8322,46126,0
2008-08-26,6.9528,7.074,6.651,6.711,53369,0
2008-08-27,6.8322,6.8928,6.651,6.8928,21263,0
2008-08-28,6.7716,7.1346,6.711,7.1346,27556,0
2008-08-29,6.9528,7.074,6.7716,6.7716,18631,0
2008-09-02,7.0134,7.0134,6.711,6.7716,38866,0
2008-09-03,6.7716,6.9528,6.651,6.9528,26060,0
2008-09-04,6.8322,7.1346,6.711,7.074,33564,0
2008-09-05,7.074,7.1346,6.8928,6.9528,32253,0
2008-09-08,6.9528,7.1952,6.9528,7.1952,21410,0
2008-09-09,7.074,7.074,6.7716,7.0134,48639,0
2008-09-10,6.9528,7.1952,6.7716,6.9528,29835,0
2008-09-11,6.9528,6.9528,6.651,6.8322,19666,0
2008-09-12,6.8322,6.8928,6.711,6.8322,16045,0
2008-09-15,6.8928,6.8928,6.4692,6.5904,27143,0
2008-09-16,6.4092,6.8322,6.3486,6.651,44527,0
2008-09-17,6.5904,6.711,5.6226,5.925,52154,0
2008-09-18,5.7438,6.0462,5.1996,5.8044,49817,0
2008-09-19,5.925,6.3486,5.7438,6.2274,46030,0
2008-09-22,5.9856,6.1668,5.8044,6.0462,13781,0
2008-09-23,6.0462,6.5298,5.9856,6.3486,24126,0
2008-09-24,6.1668,6.5904,6.0462,6.2274,17254,0
2008-09-25,6.0462,7.0134,6.0462,6.7716,66608,0
2008-09-26,6.9528,7.1952,6.651,6.9528,48366,0
2008-09-29,6.4692,7.9206,6.3486,7.1952,91942,0
2008-09-30,7.1952,7.3158,6.8928,7.3158,39924,0
2008-10-01,7.074,7.2552,6.288,6.651,46067,0
2008-10-02,6.4092,6.651,6.1668,6.3486,32701,0
2008-10-03,6.3486,6.651,6.2274,6.4092,26306,0
2008-10-06,6.0462,6.1668,5.502,5.925,73772,0
2008-10-07,5.5626,6.0462,5.5626,5.5626,23448,0
2008-10-08,5.5626,5.865,5.4414,5.502,36224,0
2008-10-09,5.502,5.8044,5.3808,5.5626,26701,0
2008-10-10,5.0184,5.4414,4.9578,5.4414,70563,0
2008-10-13,5.3808,6.3486,5.3808,6.1668,35398,0
2008-10-14,5.9856,6.9528,5.9856,6.711,36208,0
2008-10-15,6.711,6.711,5.9856,6.5904,18921,0
2008-10-16,6.3486,6.5904,6.0462,6.2274,12269,0
2008-10-17,5.865,6.4092,5.5626,6.1068,9303,0
2008-10-20,5.8044,6.1068,5.8044,6.0462,16541,0
2008-10-21,5.6226,6.1068,4.5348,5.1996,56954,0
2008-10-22,5.1996,5.2602,4.6554,5.0184,38222,0
2008-10-23,4.7766,5.0184,3.0234,4.353,57853,0
2008-10-24,4.353,4.4136,3.8694,4.353,27605,0
2008-10-27,4.353,4.353,3.7488,3.93,25361,0
2008-10-28,3.9906,4.0506,3.7488,3.7488,21941,0
2008-10-29,3.6882,5.5626,3.6276,5.0184,35114,0
2008-10-30,5.139,5.502,5.079,5.139,19327,0
2008-10-31,4.8366,5.3208,4.8366,5.1996,16076,0
2008-11-03,4.9578,6.2274,4.9578,6.1068,50977,0
2008-11-04,6.1068,6.5904,6.1068,6.288,30168,0
2008-11-05,6.288,6.288,5.9856,6.0462,14249,0
2008-11-06,5.8044,6.3486,5.502,5.6832,13239,0
2008-11-07,5.8044,6.288,5.6832,5.7438,18394,0
2008-11-10,6.0462,6.288,5.7438,6.288,23943,0
2008-11-11,6.3486,6.3486,5.3208,5.5626,17753,0
2008-11-12,5.6832,5.6832,5.139,5.2602,10444,0
2008-11-13,5.079,5.2602,2.9628,4.8366,30992,0
2008-11-14,4.4742,4.716,4.353,4.5954,8734,0
2008-11-17,4.2324,4.5348,3.93,4.1718,19737,0
2008-11-18,4.353,4.353,3.93,4.1112,15460,0
2008-11-19,4.1718,4.2324,3.7488,3.8694,14728,0
2008-11-20,4.1718,4.1718,3.507,3.507,46658,0
2008-11-21,3.507,3.7488,2.721,3.144,56014,0
2008-11-24,3.567,4.1112,3.0234,3.3858,31432,0
2008-11-25,3.4464,3.567,3.0834,3.2652,22674,0
2008-11-26,3.3252,3.8694,3.3252,3.6882,35565,0
2008-11-28,3.507,3.9906,3.507,3.93,7733,0
2008-12-01,3.93,3.93,3.4464,3.93,13143,0
2008-12-02,4.1112,4.1112,3.567,3.6276,9255,0
2008-12-03,3.567,3.93,3.567,3.6276,12136,0
2008-12-04,3.6276,3.6882,3.3252,3.507,19347,0
2008-12-05,3.6882,3.6882,3.144,3.144,21617,0
2008-12-08,3.2046,3.3252,3.0234,3.3252,42610,0
2008-12-09,3.0834,3.2652,2.9022,3.0834,28312,0
2008-12-10,3.0234,3.3858,3.0234,3.3252,40704,0
2008-12-11,3.2652,3.7488,3.2652,3.3858,50394,0
2008-12-12,3.144,3.4464,3.144,3.3252,23329,0
2008-12-15,3.2046,3.3858,3.144,3.2652,14772,0
2008-12-16,3.3858,3.507,3.2652,3.3858,26079,0
2008-12-17,3.3858,3.3858,3.0834,3.3252,21082,0
2008-12-18,3.2652,3.2652,2.9022,2.9022,46389,0
2008-12-19,2.9022,3.0234,2.9022,2.9022,30453,0
2008-12-22,2.9022,3.0234,2.781,3.0234,27544,0
2008-12-23,3.0234,3.144,2.9022,2.9628,59119,0
2008-12-24,4.1112,5.6832,3.93,4.0506,204774,0
2008-12-26,4.5348,4.5348,3.6276,3.6882,90207,0
2008-12-29,3.8094,4.0506,3.7488,3.8694,26868,0
2008-12-30,3.93,3.9906,3.4464,3.8094,54900,0
2008-12-31,3.8094,4.0506,3.7488,3.9906,50815,0
2009-01-02,3.93,4.1718,3.8694,4.1112,22805,0
2009-01-05,4.2324,4.4742,4.1718,4.353,44628,0
2009-01-06,4.5348,5.2602,4.4742,5.139,100314,0
2009-01-07,5.139,5.2602,4.5348,4.7766,70073,0
2009-01-08,4.8972,5.3208,4.5954,5.2602,33644,0
2009-01-09,5.4414,5.5626,5.139,5.139,24906,0
2009-01-12,4.9578,5.1996,4.8972,5.139,6693,0
2009-01-13,5.5626,5.865,5.139,5.865,57822,0
2009-01-14,5.865,5.865,5.502,5.6832,17815,0
2009-01-15,5.6832,7.1346,5.502,6.9528,124912,0
2009-01-16,7.1952,8.7066,6.5298,6.7716,143736,0
2009-01-20,7.0134,8.0412,6.5298,7.7994,122762,0
2009-01-21,8.4648,9.3714,6.9528,8.5248,159999,0
2009-01-22,8.7066,9.1296,7.7994,7.7994,76432,0
2009-01-23,7.86,8.8272,7.7994,8.1624,50460,0
2009-01-26,8.223,8.4648,7.6788,8.223,37181,0
2009-01-27,7.6788,8.223,7.3764,7.437,30997,0
2009-01-28,7.2552,7.9812,7.2552,7.5576,27906,0
2009-01-29,7.5576,7.5576,7.0134,7.0134,21463,0
2009-01-30,6.3486,6.3486,4.6554,5.2602,328256,0
2009-02-02,5.4414,5.4414,4.5348,4.5954,108823,0
2009-02-03,4.4742,5.139,4.353,4.716,31343,0
2009-02-04,4.5348,5.4414,4.5348,5.2602,63979,0
2009-02-05,5.1996,5.4414,5.0184,5.139,28906,0
2009-02-06,5.2602,5.865,5.2602,5.3808,67770,0
2009-02-09,5.4414,5.9856,5.3808,5.865,69855,0
2009-02-10,5.865,5.925,5.502,5.5626,48225,0
2009-02-11,5.6226,5.6226,5.502,5.5626,11325,0
2009-02-12,5.502,5.8044,5.1996,5.502,41377,0
2009-02-13,5.5626,5.5626,4.8972,5.079,28061,0
2009-02-17,4.8366,4.8972,4.716,4.8972,19490,0
2009-02-18,4.8972,5.1996,4.8972,5.1996,21618,0
2009-02-19,5.139,5.6832,4.716,4.8366,19422,0
2009-02-20,4.6554,4.7766,4.293,4.4136,34693,0
2009-02-23,4.4136,4.8972,3.6882,3.93,41927,0
2009-02-24,3.8694,4.5348,3.8694,4.293,31392,0
2009-02-25,4.1718,4.293,3.93,3.93,15478,0
2009-02-26,4.1718,4.1718,3.7488,4.0506,43273,0
2009-02-27,4.1718,4.1718,3.6276,3.6276,29463,0
2009-03-02,3.6882,3.6882,3.3858,3.3858,30216,0
2009-03-03,3.2652,3.507,3.2652,3.3858,40524,0
2009-03-04,3.6276,3.6882,3.3252,3.6276,25480,0
2009-03-05,3.7488,3.9906,3.567,3.6882,54658,0
2009-03-06,3.507,3.8094,3.507,3.8094,15467,0
2009-03-09,3.9906,4.1718,3.6276,3.6276,39807,0
2009-03-10,3.7488,3.9906,3.6276,3.7488,28786,0
2009-03-11,3.144,3.7488,3.144,3.4464,32166,0
2009-03-12,3.3252,3.8694,3.144,3.3252,99496,0
2009-03-13,3.567,3.93,3.567,3.8694,77214,0
2009-03-16,3.93,4.353,3.8694,4.1112,70613,0
2009-03-17,3.9906,4.4742,3.9906,4.293,20712,0
2009-03-18,4.5348,4.7766,4.4136,4.5348,35902,0
2009-03-19,4.5348,4.716,4.4136,4.5954,26309,0
2009-03-20,4.716,5.0184,4.5348,4.5348,49039,0
2009-03-23,4.8366,4.9578,4.5954,4.5954,29333,0
2009-03-24,4.7766,4.7766,4.1718,4.1718,24671,0
2009-03-25,4.1718,4.6554,4.1718,4.4742,23785,0
2009-03-26,4.5348,4.6554,4.4742,4.6554,33772,0
2009-03-27,4.7766,4.9578,4.5348,4.716,24541,0
2009-03-30,4.716,4.716,4.293,4.4742,11883,0
2009-03-31,4.7766,4.8366,3.9906,3.9906,29917,0
2009-04-01,4.0506,4.6554,4.0506,4.293,24171,0
2009-04-02,4.293,4.6554,4.293,4.353,12222,0
2009-04-03,4.293,4.353,4.1112,4.1718,19557,0
2009-04-06,4.1112,4.353,4.1112,4.2324,14364,0
2009-04-07,4.293,4.353,4.1112,4.1718,8976,0
2009-04-08,4.1112,4.1718,3.9906,4.1718,9453,0
2009-04-09,4.2324,4.353,3.9906,4.0506,19806,0
2009-04-13,4.2324,4.293,4.1718,4.1718,18206,0
2009-04-14,4.293,4.353,4.0506,4.1718,25248,0
2009-04-15,4.2324,4.353,4.0506,4.293,9506,0
2009-04-16,4.353,4.353,4.0506,4.1112,16526,0
2009-04-17,4.0506,4.353,4.0506,4.293,29603,0
2009-04-20,4.293,4.353,4.1718,4.293,28468,0
2009-04-21,4.2324,4.6554,4.0506,4.6554,34540,0
2009-04-22,4.6554,4.6554,4.353,4.4742,30253,0
2009-04-23,4.293,4.4742,4.1718,4.4742,15200,0
2009-04-24,4.4136,5.6226,4.4136,5.3808,104608,0
2009-04-27,7.3158,7.7994,5.7438,5.9856,925386,0
2009-04-28,6.5904,6.651,5.0184,5.925,327650,0
2009-04-29,5.925,5.925,5.139,5.1996,142917,0
2009-04-30,5.1996,5.3808,4.8972,4.8972,111730,0
2009-05-01,5.0184,5.0184,4.353,4.8366,138945,0
2009-05-04,4.6554,4.716,4.5348,4.5954,84463,0
2009-05-05,4.5954,4.716,4.353,4.716,69694,0
2009-05-06,4.8972,5.502,4.8972,5.1996,189926,0
2009-05-07,5.2602,5.6226,5.079,5.5626,104786,0
2009-05-08,5.6832,5.7438,5.3208,5.3808,90217,0
2009-05-11,5.7438,6.3486,5.6226,5.9856,199069,0
2009-05-12,6.4092,6.4092,5.865,6.1668,193955,0
2009-05-13,6.0462,6.3486,5.7438,6.288,113406,0
2009-05-14,6.1068,6.5298,6.0462,6.0462,69288,0
2009-05-15,6.2274,7.2552,5.502,6.0462,334092,0
2009-05-18,6.1068,6.5904,5.8044,6.0462,176493,0
2009-05-19,6.0462,6.651,6.0462,6.651,97804,0
2009-05-20,6.7716,6.8928,6.4092,6.4092,74771,0
2009-05-21,6.3486,6.5298,6.1668,6.2274,63122,0
2009-05-22,6.2274,6.5904,5.9856,6.5904,74209,0
2009-05-26,6.651,7.1952,6.2274,7.1346,219186,0
2009-05-27,7.2552,7.9812,6.9528,7.6182,158825,0
2009-05-28,7.86,7.9812,7.5576,7.6788,78041,0
2009-05-29,7.5576,7.7994,6.9528,7.3764,108680,0
2009-06-01,7.3764,8.3436,7.2552,7.9206,157082,0
2009-06-02,8.1018,8.1624,7.6788,7.86,62452,0
2009-06-03,7.86,9.553,7.7388,9.1902,352787,0
2009-06-04,9.734,10.218,8.8272,9.432,264589,0
2009-06-05,9.553,9.613,8.8878,9.613,114442,0
2009-06-08,9.613,9.734,9.3108,9.734,111469,0
2009-06-09,10.037,10.037,9.553,9.916,66135,0
2009-06-10,9.976,9.976,8.5248,9.069,147139,0
2009-06-11,9.2508,9.432,8.5854,9.3108,137728,0
2009-06-12,9.3714,9.3714,8.5854,9.009,65520,0
2009-06-15,8.7672,8.9484,8.1018,8.283,101985,0
2009-06-16,8.1018,8.646,8.0412,8.3436,95559,0
2009-06-17,8.1018,8.4042,7.9206,8.4042,61868,0
2009-06-18,8.3436,8.8878,8.223,8.8878,79063,0
2009-06-19,9.069,10.218,9.009,9.2508,224282,0
2009-06-22,10.279,10.46,8.9484,9.2508,340101,0
2009-06-23,9.613,9.613,8.5248,8.8878,120178,0
2009-06-24,9.1902,9.3108,8.8878,9.069,99166,0
2009-06-25,9.069,9.976,8.8878,9.916,142647,0
2009-06-26,9.976,11.971,9.432,11.306,2007812,0
2009-06-29,9.432,10.883,9.432,10.157,437187,0
2009-06-30,10.097,10.157,9.553,9.553,163137,0
2009-07-01,9.613,10.037,9.613,9.674,93771,0
2009-07-02,9.613,9.674,9.3714,9.432,130875,0
2009-07-06,9.432,10.218,9.069,9.613,121742,0
2009-07-07,9.613,9.734,9.2508,9.3108,73307,0
2009-07-08,9.3108,9.3108,7.2552,7.7388,317153,0
2009-07-09,8.0412,8.0412,7.437,7.5576,111803,0
2009-07-10,7.5576,8.0412,7.437,7.9812,48881,0
2009-07-13,8.0412,8.1624,7.497,8.1624,58640,0
2009-07-14,8.223,9.795,8.1624,9.3714,159583,0
2009-07-15,9.4926,9.613,9.1296,9.3108,97280,0
2009-07-16,9.1296,9.613,9.1296,9.613,50083,0
2009-07-17,9.674,10.581,9.553,10.339,129801,0
2009-07-20,10.399,10.762,10.097,10.157,150109,0
2009-07-21,10.279,10.279,9.855,10.157,90005,0
2009-07-22,10.279,10.46,9.734,10.46,102932,0
2009-07-23,10.46,10.581,10.279,10.581,99182,0
2009-07-24,10.339,12.153,10.339,11.548,430388,0
2009-07-27,11.729,13.664,11.367,12.697,415422,0
2009-07-28,14.934,16.204,13.967,14.934,1225435,0
2009-07-29,14.571,15.962,13.785,13.846,672414,0
2009-07-30,16.022,16.506,13.967,14.329,559812,0
2009-07-31,14.087,14.995,13.362,13.906,235263,0
2009-08-03,14.511,14.692,12.818,12.939,242910,0
2009-08-04,12.697,13.846,12.092,13.483,242024,0
2009-08-05,13.543,14.511,12.999,14.209,224648,0
2009-08-06,14.209,14.511,13.06,13.301,167468,0
2009-08-07,13.604,14.873,13.301,14.511,290198,0
2009-08-10,13.906,14.209,12.999,13.301,219663,0
2009-08-11,13.06,13.181,12.455,12.757,180994,0
2009-08-12,12.515,13.301,12.455,12.576,171875,0
2009-08-13,12.515,12.576,11.246,11.488,291728,0
2009-08-14,11.246,11.669,10.702,10.762,271834,0
2009-08-17,10.339,10.581,10.037,10.218,221329,0
2009-08-18,10.097,11.065,10.037,10.46,150482,0
2009-08-19,10.279,11.367,10.157,10.762,233549,0
2009-08-20,8.1624,8.3436,7.9206,8.1018,3493887,0
2009-08-21,8.4042,8.5248,7.9206,8.4042,1286592,0
2009-08-24,8.5854,8.7066,7.9812,8.1624,862857,0
2009-08-25,8.283,8.5248,8.1018,8.4042,740137,0
2009-08-26,9.009,9.2508,8.5248,8.5854,1881477,0
2009-08-27,8.7066,9.009,8.3436,8.8878,703422,0
2009-08-28,8.9484,8.9484,8.646,8.7672,452465,0
2009-08-31,8.7672,10.581,8.7066,10.339,2521290,0
2009-09-01,10.883,13.241,10.641,12.576,4690079,0
2009-09-02,11.729,11.851,10.46,10.762,1343792,0
2009-09-03,11.367,11.367,10.399,10.823,585072,0
2009-09-04,10.943,11.065,10.037,10.823,830823,0
2009-09-08,11.185,11.367,10.399,11.004,550424,0
2009-09-09,11.185,11.185,10.46,10.52,395131,0
2009-09-10,10.46,10.883,10.097,10.883,498195,0
2009-09-11,10.702,12.395,10.46,12.395,1134400,0
2009-09-14,11.548,13.423,11.246,11.729,1748984,0
2009-09-15,11.427,11.79,11.246,11.488,425264,0
2009-09-16,11.609,11.971,11.246,11.971,447179,0
2009-09-17,12.032,12.032,11.185,11.246,426501,0
2009-09-18,11.125,11.367,10.641,10.883,495592,0
2009-09-21,11.125,11.125,10.641,10.823,245454,0
2009-09-22,10.943,11.065,10.581,10.943,444980,0
2009-09-23,11.125,11.306,10.883,10.883,382987,0
2009-09-24,10.883,10.943,10.037,10.157,315428,0
2009-09-25,10.218,10.218,9.432,9.734,394403,0
2009-09-28,9.734,10.037,9.734,9.734,260864,0
2009-09-29,9.734,9.855,9.3108,9.432,294485,0
2009-09-30,9.674,10.399,9.009,10.399,899769,0
2009-10-01,10.279,10.399,9.613,9.855,386345,0
2009-10-02,9.2508,9.795,9.1296,9.432,201025,0
2009-10-05,12.032,12.576,11.065,11.609,3899075,0
2009-10-06,11.609,11.609,10.702,10.943,754151,0
2009-10-07,10.943,11.729,10.641,11.488,589394,0
2009-10-08,11.609,11.609,11.004,11.065,256909,0
2009-10-09,11.125,11.125,10.702,10.943,347088,0
2009-10-12,11.125,11.246,10.702,10.702,232863,0
2009-10-13,11.488,11.548,10.943,11.185,376101,0
2009-10-14,11.488,11.488,11.004,11.306,187238,0
2009-10-15,11.306,11.306,10.883,11.306,340113,0
2009-10-16,11.246,11.306,10.762,10.762,265748,0
2009-10-19,10.883,11.004,10.641,10.762,214101,0
2009-10-20,10.641,11.306,10.279,10.339,366421,0
2009-10-21,10.46,10.52,10.279,10.339,200448,0
2009-10-22,10.339,10.52,10.037,10.339,239862,0
2009-10-23,10.399,10.702,10.157,10.339,185212,0
2009-10-26,10.399,10.762,9.855,9.855,222410,0
2009-10-27,9.976,10.037,9.674,9.674,162020,0
2009-10-28,9.976,9.976,8.223,8.5854,588452,0
2009-10-29,8.5248,9.3108,8.4648,9.1296,349121,0
2009-10-30,9.3714,9.3714,8.5248,8.8878,232925,0
2009-11-02,8.8878,9.009,8.4042,8.7672,190740,0
2009-11-03,8.7672,9.613,8.4648,9.4926,180200,0
2009-11-04,9.674,9.674,8.5854,8.7066,217063,0
2009-11-05,8.7066,9.069,8.646,9.009,115786,0
2009-11-06,9.009,9.3108,8.4648,8.7066,226169,0
2009-11-09,8.4648,9.3714,8.0412,9.2508,613914,0
2009-11-10,9.1902,9.2508,8.5854,8.7066,169258,0
2009-11-11,8.8272,9.069,8.4042,8.4042,277322,0
2009-11-12,8.5854,8.8878,8.3436,8.8878,185707,0
2009-11-13,8.8878,9.069,8.7672,8.8878,132956,0
2009-11-16,8.9484,9.855,8.9484,9.734,363119,0
2009-11-17,9.553,9.674,9.1902,9.613,184786,0
2009-11-18,9.613,9.613,9.009,9.2508,143097,0
2009-11-19,9.3714,9.553,9.009,9.3714,133874,0
2009-11-20,9.3108,9.3714,8.7672,8.8272,171681,0
2009-11-23,8.8878,9.1902,8.8272,9.009,135008,0
2009-11-24,9.009,9.1296,8.8272,9.009,106372,0
2009-11-25,9.009,9.1902,8.9484,8.9484,144585,0
2009-11-27,8.8878,9.069,8.5854,8.8272,72532,0
2009-11-30,8.7672,8.8272,8.3436,8.5854,195091,0
2009-12-01,8.5854,8.7672,8.4648,8.7066,113994,0
2009-12-02,8.7066,9.976,8.646,9.734,521662,0
2009-12-03,9.613,10.279,9.613,9.795,329759,0
2009-12-04,9.855,10.157,9.432,10.037,205396,0
2009-12-07,9.976,10.218,9.795,9.976,235070,0
2009-12-08,9.916,9.976,9.2508,9.2508,219803,0
2009-12-09,9.2508,9.3714,8.7672,9.2508,151043,0
2009-12-10,9.3108,9.4926,8.8272,9.1296,275854,0
2009-12-11,9.1296,9.2508,8.9484,9.1902,90866,0
2009-12-14,9.613,9.613,9.1296,9.3108,113063,0
2009-12-15,9.3108,9.4926,9.069,9.1296,140910,0
2009-12-16,9.1902,9.3108,8.9484,9.069,159943,0
2009-12-17,9.009,9.1296,8.7672,8.8272,131196,0
2009-12-18,8.8878,9.1296,8.7672,8.7672,245623,0
2009-12-21,8.8878,9.069,8.7672,9.009,136848,0
2009-12-22,9.674,9.795,9.1902,9.734,606534,0
2009-12-23,9.916,9.976,9.553,9.916,235222,0
2009-12-24,9.855,9.916,9.432,9.734,120804,0
2009-12-28,9.553,9.734,9.1902,9.2508,179566,0
2009-12-29,9.1902,9.3108,8.9484,9.1296,147722,0
2009-12-30,9.069,9.1902,8.7672,8.8878,223042,0
2009-12-31,8.8272,8.9484,8.7672,8.8272,181165,0
2010-01-04,8.9484,9.553,8.7066,9.553,255562,0
2010-01-05,9.553,9.553,9.1902,9.3714,128431,0
2010-01-06,9.3108,9.3714,9.009,9.069,142508,0
2010-01-07,9.069,9.1902,8.8878,9.1902,156066,0
2010-01-08,9.1296,9.3714,9.1296,9.3714,140440,0
2010-01-11,9.432,9.4926,9.3108,9.3714,96383,0
2010-01-12,9.3108,9.3108,8.9484,9.069,148587,0
2010-01-13,9.069,10.037,9.009,9.4926,380467,0
2010-01-14,9.432,9.613,9.3108,9.553,151755,0
2010-01-15,9.613,9.795,9.1296,9.613,250017,0
2010-01-19,9.976,10.581,9.4926,9.976,789570,0
2010-01-20,9.976,10.883,9.855,10.823,743851,0
2010-01-21,10.883,10.883,10.037,10.097,325006,0
2010-01-22,10.218,10.46,9.734,9.734,211533,0
2010-01-25,9.795,9.976,9.3714,9.3714,211252,0
2010-01-26,9.3108,9.553,9.1296,9.3108,150136,0
2010-01-27,9.2508,9.432,9.1296,9.1902,113330,0
2010-01-28,9.2508,9.3714,8.8272,8.8272,205809,0
2010-01-29,8.8272,9.009,8.5854,8.8272,201643,0
2010-02-01,8.8272,8.9484,8.5854,8.7672,83904,0
2010-02-02,8.7066,8.8272,8.5854,8.7066,136832,0
2010-02-03,8.7066,9.069,8.646,8.9484,135823,0
2010-02-04,9.1902,9.2508,8.5854,8.5854,233000,0
2010-02-05,8.9484,8.9484,8.283,8.5854,198647,0
2010-02-08,8.5854,9.1296,8.283,9.009,175142,0
2010-02-09,9.069,9.1296,8.5854,8.7672,121288,0
2010-02-10,8.646,9.069,7.6788,8.1624,416909,0
2010-02-11,8.1018,8.5248,8.0412,8.4042,160359,0
2010-02-12,8.3436,8.8272,8.283,8.8272,123770,0
2010-02-16,8.8272,8.9484,8.7066,8.8272,89478,0
2010-02-17,8.8272,9.009,8.7672,8.9484,59181,0
2010-02-18,8.9484,8.9484,8.3436,8.7066,120616,0
2010-02-19,8.7066,8.7672,8.5248,8.7066,70927,0
2010-02-22,8.5248,8.7672,8.4042,8.5854,95938,0
2010-02-23,8.5854,8.8272,8.4042,8.7066,121239,0
2010-02-24,8.7066,8.8878,8.4648,8.7672,67051,0
2010-02-25,8.646,8.646,8.5248,8.646,54974,0
2010-02-26,8.646,8.7672,8.646,8.7066,48439,0
2010-03-01,8.7672,9.069,8.5248,9.069,182546,0
2010-03-02,8.9484,9.009,8.5854,8.646,238221,0
2010-03-03,8.7066,8.8878,8.5248,8.646,120821,0
2010-03-04,8.646,8.7672,7.2552,7.7994,1387432,0
2010-03-05,7.7994,8.283,7.7388,8.223,339554,0
2010-03-08,8.283,8.283,7.7994,8.1018,130048,0
2010-03-09,8.0412,8.1624,7.86,7.86,154894,0
2010-03-10,7.9206,8.0412,7.86,7.9812,124092,0
2010-03-11,7.9812,8.0412,7.86,7.9812,136512,0
2010-03-12,7.9206,7.9812,7.86,7.9206,135211,0
2010-03-15,7.86,7.9206,7.1346,7.3158,393519,0
2010-03-16,7.6182,7.9812,7.6182,7.86,224252,0
2010-03-17,7.9812,7.9812,7.6182,7.6182,215464,0
2010-03-18,7.6788,7.86,7.6182,7.7994,87396,0
2010-03-19,7.86,7.86,7.5576,7.7994,157988,0
2010-03-22,7.7994,7.7994,7.6182,7.7994,87536,0
2010-03-23,7.7388,8.1018,7.6788,8.0412,136188,0
2010-03-24,8.1018,8.4648,8.0412,8.1018,259198,0
2010-03-25,7.9812,8.0412,7.437,7.497,296503,0
2010-03-26,7.6788,8.0412,7.6182,7.7994,199101,0
2010-03-29,7.7994,7.86,7.5576,7.6788,131100,0
2010-03-30,7.6788,7.7388,7.0134,7.1346,470031,0
2010-03-31,7.1346,7.3158,7.1346,7.1346,178630,0
2010-04-01,7.1346,7.3158,6.8928,6.9528,314095,0
2010-04-05,7.0134,7.3158,6.7716,7.2552,263420,0
2010-04-06,7.1952,7.2552,6.8322,7.074,305714,0
2010-04-07,7.0134,7.1346,6.9528,6.9528,119514,0
2010-04-08,6.9528,7.1952,6.9528,7.1346,115320,0
2010-04-09,7.437,7.437,7.1346,7.2552,145028,0
2010-04-12,7.074,7.497,7.074,7.437,146069,0
2010-04-13,7.437,7.5576,7.2552,7.437,95092,0
2010-04-14,7.5576,7.7994,7.3158,7.3764,262533,0
2010-04-15,7.3764,7.5576,7.3158,7.437,99450,0
2010-04-16,7.2552,7.497,7.2552,7.3764,151607,0
2010-04-19,7.3158,7.437,7.2552,7.2552,255188,0
2010-04-20,7.2552,7.497,7.2552,7.497,72614,0
2010-04-21,7.497,7.5576,7.3158,7.3764,140539,0
2010-04-22,7.3158,7.6788,7.1952,7.6788,187401,0
2010-04-23,7.6182,8.4042,7.5576,8.3436,389383,0
2010-04-26,8.3436,8.7066,8.0412,8.1624,339805,0
2010-04-27,8.1624,8.4042,7.7388,7.86,225463,0
2010-04-28,8.1624,8.1624,7.437,7.6788,278138,0
2010-04-29,7.7388,7.9812,7.497,7.9206,199678,0
2010-04-30,7.86,8.1018,7.7388,7.9812,208615,0
2010-05-03,8.0412,8.0412,7.497,7.86,102684,0
2010-05-04,7.7388,7.9206,7.437,7.497,183994,0
2010-05-05,7.497,7.9812,7.2552,7.86,283202,0
2010-05-06,7.7994,7.9812,7.0134,7.3158,259733,0
2010-05-07,7.2552,7.5576,6.711,6.9528,206205,0
2010-05-10,7.3158,7.6182,7.0134,7.5576,193987,0
2010-05-11,7.3158,7.7388,7.074,7.7388,193611,0
2010-05-12,7.7388,8.0412,7.437,8.0412,237118,0
2010-05-13,8.1624,8.4648,7.9812,8.4042,244748,0
2010-05-14,8.3436,8.5854,7.9812,8.4042,191615,0
2010-05-17,8.4648,8.646,8.223,8.5248,141361,0
2010-05-18,8.646,9.009,8.5248,8.646,393809,0
2010-05-19,8.5854,8.7066,8.3436,8.5248,148551,0
2010-05-20,8.4648,8.4648,7.6182,7.9206,263667,0
2010-05-21,8.0412,8.4648,7.7388,8.1018,151772,0
2010-05-24,8.1624,8.4042,7.7388,8.4042,86933,0
2010-05-25,8.4648,8.5248,8.0412,8.4648,121796,0
2010-05-26,8.646,8.7672,8.223,8.283,124050,0
2010-05-27,8.4042,8.646,8.3436,8.646,80570,0
2010-05-28,8.646,8.7672,8.5854,8.646,128354,0
2010-06-01,8.5854,8.7672,8.3436,8.4042,72425,0
2010-06-02,9.3714,9.613,8.9484,9.2508,660338,0
2010-06-03,9.3108,9.3108,8.8272,8.8878,170899,0
2010-06-04,8.8878,8.9484,8.223,8.4042,234844,0
2010-06-07,8.7672,9.009,8.1624,8.283,213300,0
2010-06-08,8.283,8.3436,7.7388,7.86,161890,0
2010-06-09,7.9812,8.7672,7.9812,8.0412,142583,0
2010-06-10,8.223,8.7672,8.1018,8.7672,218571,0
2010-06-11,8.5854,8.8878,8.283,8.7672,132898,0
2010-06-14,9.734,10.097,9.3714,9.734,759818,0
2010-06-15,9.976,9.976,9.432,9.734,235540,0
2010-06-16,9.734,10.399,9.613,10.279,272620,0
2010-06-17,10.399,10.641,9.916,10.339,276162,0
2010-06-18,10.46,10.823,10.339,10.823,357206,0
2010-06-21,10.943,11.367,10.762,10.823,365419,0
2010-06-22,10.883,11.004,10.097,10.097,226600,0
2010-06-23,10.097,10.399,10.037,10.037,109347,0
2010-06-24,10.279,10.339,10.097,10.157,102337,0
2010-06-25,10.097,10.279,9.795,10.279,336212,0
2010-06-28,10.399,10.399,9.976,10.097,90287,0
2010-06-29,9.976,10.097,9.1902,9.432,202679,0
2010-06-30,9.613,10.279,9.613,9.734,113818,0
2010-07-01,9.674,9.855,9.1902,9.4926,112155,0
2010-07-02,9.855,9.855,9.1902,9.3108,131237,0
2010-07-06,9.4926,9.613,8.7672,8.7672,155421,0
2010-07-07,8.7672,9.1902,8.7066,8.8878,281018,0
2010-07-08,9.2508,9.553,8.9484,9.4926,266169,0
2010-07-09,9.4926,10.037,9.3108,9.916,177913,0
2010-07-12,9.916,9.976,9.3714,9.432,159610,0
2010-07-13,9.613,9.734,9.3714,9.734,133658,0
2010-07-14,9.613,10.157,9.553,10.037,221855,0
2010-07-15,10.037,10.339,9.795,9.855,362052,0
2010-07-16,11.79,12.515,10.883,10.943,1199113,0
2010-07-19,11.065,11.851,10.641,11.729,723640,0
2010-07-20,11.669,11.669,10.883,11.125,570426,0
2010-07-21,11.729,12.032,10.762,10.943,555948,0
2010-07-22,11.125,11.125,10.702,10.823,307896,0
2010-07-23,10.823,10.943,10.46,10.883,257544,0
2010-07-26,11.427,11.79,11.065,11.548,431708,0
2010-07-27,11.79,11.79,11.004,11.185,295484,0
2010-07-28,11.488,11.548,10.883,11.488,280991,0
2010-07-29,11.548,11.669,11.246,11.367,140822,0
2010-07-30,11.246,11.911,11.185,11.79,323389,0
2010-08-02,11.911,12.153,11.729,11.971,307324,0
2010-08-03,11.851,11.971,11.488,11.669,223309,0
2010-08-04,11.79,11.971,11.548,11.971,208396,0
2010-08-05,11.911,11.911,11.669,11.79,52203,0
2010-08-06,11.79,11.971,11.548,11.911,224658,0
2010-08-09,12.032,12.092,11.669,12.032,162909,0
2010-08-10,11.548,12.637,11.427,12.274,487787,0
2010-08-11,12.092,12.878,11.851,12.032,412659,0
2010-08-12,11.851,12.395,11.729,11.971,184831,0
2010-08-13,11.911,11.971,11.548,11.548,147372,0
2010-08-16,11.548,12.274,11.246,12.092,186917,0
2010-08-17,12.153,12.576,12.032,12.515,202500,0
2010-08-18,12.576,12.637,12.213,12.213,165553,0
2010-08-19,12.213,12.637,12.032,12.153,229719,0
2010-08-20,12.092,12.515,11.911,12.334,154605,0
2010-08-23,12.697,13.181,12.153,12.274,560886,0
2010-08-24,12.515,13.301,11.911,12.576,738029,0
2010-08-25,12.576,13.181,12.515,13.181,360413,0
2010-08-26,13.301,13.543,12.395,12.395,452231,0
2010-08-27,12.637,12.939,12.213,12.757,359975,0
2010-08-30,12.757,13.301,12.697,12.697,295659,0
2010-08-31,12.697,13.06,12.515,12.637,202585,0
2010-09-01,12.878,12.999,12.637,12.999,242978,0
2010-09-02,13.06,13.181,12.757,12.939,170340,0
2010-09-03,13.181,13.301,12.999,13.181,202773,0
2010-09-07,13.06,13.181,12.757,12.757,140277,0
2010-09-08,13.06,13.362,12.939,12.999,359429,0
2010-09-09,12.999,13.181,12.818,12.818,147621,0
2010-09-10,12.939,12.999,12.697,12.697,161097,0
2010-09-13,12.878,12.939,12.637,12.757,222640,0
2010-09-14,12.757,12.757,11.971,12.032,476219,0
2010-09-15,11.911,12.213,11.79,12.153,304424,0
2010-09-16,12.092,12.213,11.79,11.79,159026,0
2010-09-17,12.213,12.213,11.79,11.79,250368,0
2010-09-20,11.911,12.153,11.851,11.971,218717,0
2010-09-21,11.971,12.032,11.306,11.367,334853,0
2010-09-22,11.367,11.79,11.367,11.427,170312,0
2010-09-23,11.367,11.79,11.367,11.79,213280,0
2010-09-24,11.79,11.851,11.367,11.729,133636,0
2010-09-27,11.669,11.669,11.367,11.367,145747,0
2010-09-28,11.246,11.427,11.065,11.185,210142,0
2010-09-29,11.185,11.306,10.823,11.004,180601,0
2010-09-30,11.125,11.185,10.883,11.065,245928,0
2010-10-01,11.125,11.125,10.702,10.823,228724,0
2010-10-04,10.762,10.883,10.399,10.46,204046,0
2010-10-05,10.46,10.943,10.46,10.641,225042,0
2010-10-06,10.702,11.609,10.702,11.125,263750,0
2010-10-07,11.306,11.427,10.762,10.762,165370,0
2010-10-08,10.823,11.185,10.641,11.125,99035,0
2010-10-11,11.125,11.246,10.883,11.185,141297,0
2010-10-12,11.125,11.185,11.004,11.185,60662,0
2010-10-13,11.246,11.427,11.004,11.367,154097,0
2010-10-14,11.367,11.669,11.306,11.548,136934,0
2010-10-15,11.971,12.032,11.427,11.548,259809,0
2010-10-18,11.488,12.576,11.306,12.515,396179,0
2010-10-19,12.395,12.515,11.911,12.092,183813,0
2010-10-20,12.213,12.395,12.092,12.213,107889,0
2010-10-21,12.818,12.878,12.213,12.515,202398,0
2010-10-22,12.515,12.818,12.274,12.818,202483,0
2010-10-25,12.939,12.939,12.515,12.757,161937,0
2010-10-26,12.878,13.12,12.515,12.939,267036,0
2010-10-27,12.878,13.06,12.637,12.878,167840,0
2010-10-28,12.939,12.999,12.515,12.576,120622,0
2010-10-29,12.515,12.818,12.395,12.818,151172,0
2010-11-01,12.878,12.999,11.729,11.851,259624,0
2010-11-02,12.213,12.274,11.729,11.79,189696,0
2010-11-03,11.911,12.092,11.729,12.032,126473,0
2010-11-04,12.213,12.395,12.153,12.274,146521,0
2010-11-05,12.213,12.395,11.971,12.213,175766,0
2010-11-08,12.213,12.213,11.729,11.729,291401,0
2010-11-09,11.729,11.79,11.185,11.306,217149,0
2010-11-10,11.306,11.427,11.004,11.367,183659,0
2010-11-11,11.246,11.427,11.065,11.306,119019,0
2010-11-12,11.125,11.367,10.943,11.065,106957,0
2010-11-15,11.065,11.367,11.004,11.185,154394,0
2010-11-16,11.065,11.185,10.581,10.641,231279,0
2010-11-17,10.702,11.065,10.641,11.065,124288,0
2010-11-18,11.185,11.427,11.004,11.427,233958,0
2010-11-19,11.427,11.609,11.185,11.246,237269,0
2010-11-22,11.246,11.367,10.883,11.367,133459,0
2010-11-23,11.246,11.306,10.943,11.065,179660,0
2010-11-24,11.125,11.367,10.762,11.004,184295,0
2010-11-26,10.943,11.185,10.762,10.762,40002,0
2010-11-29,10.762,11.004,10.641,10.943,134619,0
2010-11-30,10.762,11.185,10.581,11.125,200765,0
2010-12-01,11.185,11.246,10.823,11.125,107453,0
2010-12-02,11.185,11.185,10.823,10.943,127639,0
2010-12-03,10.823,11.004,10.52,10.943,161224,0
2010-12-06,10.762,11.065,10.641,10.883,148628,0
2010-12-07,10.883,11.185,10.702,11.125,207882,0
2010-12-08,11.065,11.367,11.065,11.306,145217,0
2010-12-09,11.306,11.367,11.125,11.185,152607,0
2010-12-10,11.246,11.306,11.065,11.185,151355,0
2010-12-13,11.246,11.367,11.004,11.065,137019,0
2010-12-14,11.125,11.79,11.125,11.609,301364,0
2010-12-15,11.729,11.971,11.548,11.851,161003,0
2010-12-16,11.911,12.455,11.79,11.971,176235,0
2010-12-17,11.971,12.334,11.669,12.213,294546,0
2010-12-20,12.213,12.576,12.092,12.334,168559,0
2010-12-21,12.395,12.637,12.092,12.515,152759,0
2010-12-22,12.515,12.515,12.274,12.334,251325,0
2010-12-23,12.274,12.637,12.213,12.334,134960,0
2010-12-27,12.274,12.637,11.971,12.515,208989,0
2010-12-28,12.455,12.697,12.455,12.515,77542,0
2010-12-29,12.515,12.999,12.334,12.818,252337,0
2010-12-30,12.697,13.301,12.637,13.06,204841,0
2010-12-31,12.878,12.999,12.697,12.818,135655,0
2011-01-03,13.12,13.241,12.818,13.12,175091,0
2011-01-04,13.241,13.241,12.757,12.878,156609,0
2011-01-05,12.697,13.12,12.697,13.06,119164,0
2011-01-06,13.12,13.181,12.939,13.12,164683,0
2011-01-07,13.12,14.873,13.12,14.692,613284,0
2011-01-10,14.39,15.72,14.209,15.599,620794,0
2011-01-11,15.599,16.567,15.236,15.599,476787,0
2011-01-12,15.599,15.72,14.692,15.357,334216,0
2011-01-13,15.539,15.72,14.329,14.511,524584,0
2011-01-14,14.571,15.055,14.087,15.055,265670,0
2011-01-18,15.115,15.115,14.571,14.692,154265,0
2011-01-19,14.632,14.692,13.423,13.543,360020,0
2011-01-20,13.423,14.511,13.301,13.967,248479,0
2011-01-21,14.087,14.511,13.906,14.329,237063,0
2011-01-24,14.39,14.813,13.604,13.906,241779,0
2011-01-25,13.846,13.906,13.362,13.362,158453,0
2011-01-26,13.483,13.785,13.301,13.483,185413,0
2011-01-27,13.483,13.785,13.362,13.604,240516,0
2011-01-28,13.543,13.604,12.697,12.818,271416,0
2011-01-31,12.878,13.664,12.576,13.12,244531,0
2011-02-01,13.181,13.181,12.515,12.697,214490,0
2011-02-02,12.818,12.939,12.213,12.455,172683,0
2011-02-03,12.455,12.939,12.455,12.939,160450,0
2011-02-04,12.939,12.939,12.455,12.576,150768,0
2011-02-07,12.576,13.06,12.576,12.878,177573,0
2011-02-08,12.818,13.241,12.697,12.757,158649,0
2011-02-09,12.697,12.878,12.395,12.637,164611,0
2011-02-10,12.455,12.576,12.153,12.153,171527,0
2011-02-11,12.213,13.06,12.213,12.515,239161,0
2011-02-14,12.637,12.757,12.334,12.576,147604,0
2011-02-15,12.576,12.697,11.911,12.395,319835,0
2011-02-16,12.757,12.818,12.213,12.515,188195,0
2011-02-18,12.515,13.12,12.515,12.576,311233,0
2011-02-22,12.515,12.576,11.851,11.851,226816,0
2011-02-23,11.911,11.911,11.246,11.609,252677,0
2011-02-24,11.669,11.729,11.488,11.609,178756,0
2011-02-25,11.609,12.032,11.609,12.032,283238,0
2011-02-28,12.395,12.515,11.729,12.092,149566,0
2011-03-01,12.153,12.213,11.609,11.609,125749,0
2011-03-02,11.669,11.971,11.548,11.79,122552,0
2011-03-03,11.911,11.971,11.548,11.79,95687,0
2011-03-04,11.851,12.092,11.548,11.79,84309,0
2011-03-07,11.79,12.032,11.427,11.488,120215,0
2011-03-08,11.488,11.79,11.427,11.488,107101,0
2011-03-09,11.548,11.79,11.488,11.669,119014,0
2011-03-10,11.488,11.729,11.367,11.367,156499,0
2011-03-11,11.185,11.971,11.004,11.488,239060,0
2011-03-14,11.367,11.427,11.004,11.125,152451,0
2011-03-15,10.883,10.943,10.52,10.823,311996,0
2011-03-16,10.702,10.943,10.339,10.399,177742,0
2011-03-17,10.46,10.883,10.399,10.46,96166,0
2011-03-18,10.52,10.823,10.52,10.823,100811,0
2011-03-21,10.883,11.246,10.581,10.702,106443,0
2011-03-22,10.702,10.943,10.581,10.581,90535,0
2011-03-23,10.581,11.065,10.52,11.065,128745,0
2011-03-24,11.004,11.246,10.762,11.004,95330,0
2011-03-25,11.065,11.246,10.823,10.943,158999,0
2011-03-28,11.004,11.065,10.702,10.823,113635,0
2011-03-29,10.762,11.246,10.762,11.246,128552,0
2011-03-30,11.306,11.729,11.306,11.609,92927,0
2011-03-31,11.609,11.609,11.125,11.246,157417,0
2011-04-01,9.432,9.976,9.1902,9.3714,2193736,0
2011-04-04,9.4926,9.734,9.3714,9.4926,376985,0
2011-04-05,9.4926,9.734,9.3714,9.4926,191485,0
2011-04-06,9.613,9.674,9.432,9.553,197289,0
2011-04-07,9.734,10.097,9.613,9.916,514294,0
2011-04-08,9.916,9.916,9.674,9.795,195859,0
2011-04-11,9.795,10.037,9.613,9.734,188584,0
2011-04-12,10.037,10.46,10.037,10.218,530250,0
2011-04-13,10.46,10.641,10.279,10.399,406894,0
2011-04-14,10.399,10.399,10.037,10.037,221203,0
2011-04-15,10.097,10.46,10.037,10.399,197128,0
2011-04-18,10.46,10.46,10.097,10.339,267868,0
2011-04-19,10.399,10.52,10.157,10.218,203989,0
2011-04-20,10.279,10.702,10.218,10.641,282762,0
2011-04-21,10.641,10.702,10.279,10.339,158494,0
2011-04-25,10.46,10.581,10.218,10.399,199211,0
2011-04-26,10.581,10.581,10.218,10.46,229367,0
2011-04-27,10.581,10.581,10.218,10.46,292489,0
2011-04-28,10.399,11.065,10.279,11.065,749417,0
2011-04-29,11.185,11.367,10.702,10.823,905984,0
2011-05-02,10.943,11.185,10.52,10.943,346867,0
2011-05-03,10.883,10.943,10.399,10.399,251832,0
2011-05-04,10.46,10.52,10.097,10.097,182467,0
2011-05-05,10.037,10.46,9.976,10.157,182693,0
2011-05-06,10.641,10.943,10.279,10.52,214322,0
2011-05-09,10.581,11.004,10.399,10.883,327496,0
2011-05-10,11.004,11.367,11.004,11.246,259464,0
2011-05-11,11.185,11.246,11.065,11.185,198143,0
2011-05-12,11.065,11.306,10.702,11.306,207922,0
2011-05-13,11.185,11.306,10.823,11.004,180808,0
2011-05-16,11.004,11.004,10.581,10.641,162776,0
2011-05-17,10.883,10.883,10.399,10.52,154023,0
2011-05-18,10.581,10.641,10.339,10.46,124264,0
2011-05-19,10.46,10.641,10.339,10.46,157215,0
2011-05-20,10.52,10.581,9.976,9.976,166865,0
2011-05-23,9.916,10.218,9.855,9.855,235439,0
2011-05-24,9.855,10.157,9.432,9.4926,186384,0
2011-05-25,9.4926,9.795,9.4926,9.613,160203,0
2011-05-26,9.795,9.855,9.613,9.795,87172,0
2011-05-27,9.855,9.976,9.674,9.674,111610,0
2011-05-31,9.855,10.037,9.613,9.734,145695,0
2011-06-01,9.734,9.855,9.3714,9.3714,128730,0
2011-06-02,9.432,10.157,9.432,9.916,232003,0
2011-06-03,9.855,9.976,9.674,9.674,103684,0
2011-06-06,10.097,10.097,9.3714,9.3714,145759,0
2011-06-07,9.4926,9.674,9.432,9.553,100055,0
2011-06-08,9.674,9.734,9.3108,9.432,139760,0
2011-06-09,9.4926,9.4926,8.4648,8.5854,718107,0
2011-06-10,8.5248,8.8272,8.1624,8.1624,310854,0
2011-06-13,8.223,8.646,8.0412,8.1624,203712,0
2011-06-14,8.223,8.5854,8.223,8.5854,163227,0
2011-06-15,8.4648,8.646,8.1624,8.223,140035,0
2011-06-16,8.5248,8.646,8.223,8.4042,195164,0
2011-06-17,8.4042,8.5248,8.223,8.4042,188060,0
2011-06-20,8.4042,8.5248,8.1624,8.3436,110378,0
2011-06-21,8.223,8.5248,8.223,8.5248,125848,0
2011-06-22,8.5248,8.7066,8.3436,8.3436,143049,0
2011-06-23,8.3436,8.3436,8.1624,8.223,152766,0
2011-06-24,8.3436,8.4648,8.1624,8.4648,219361,0
2011-06-27,8.4648,8.4648,8.223,8.4042,112322,0
2011-06-28,8.4042,8.8878,8.3436,8.7672,186348,0
2011-06-29,8.7672,9.009,8.646,8.7066,134464,0
2011-06-30,8.7066,8.8878,8.646,8.646,99159,0
2011-07-01,8.7066,8.8878,8.646,8.8272,78258,0
2011-07-05,8.8272,9.009,8.646,9.009,114503,0
2011-07-06,9.009,9.976,8.9484,9.795,277733,0
2011-07-07,9.734,10.037,9.674,9.916,173406,0
2011-07-08,9.734,10.279,9.3714,9.976,193783,0
2011-07-11,9.855,10.157,9.3714,9.795,140995,0
2011-07-12,9.734,9.916,9.3714,9.613,179441,0
2011-07-13,9.674,10.037,9.613,9.855,110200,0
2011-07-14,9.855,9.976,9.674,9.795,74593,0
2011-07-15,9.795,9.855,9.674,9.734,83835,0
2011-07-18,9.613,9.734,9.432,9.553,110733,0
2011-07-19,9.674,9.916,9.432,9.916,181549,0
2011-07-20,9.674,10.157,9.553,9.795,190375,0
2011-07-21,9.916,10.157,9.734,9.916,168251,0
2011-07-22,9.916,9.916,9.674,9.674,134571,0
2011-07-25,9.855,10.037,9.4926,9.795,156551,0
2011-07-26,9.795,10.037,9.432,9.432,77252,0
2011-07-27,9.3714,9.795,8.7672,8.8272,201310,0
2011-07-28,8.8878,9.3714,8.7066,8.8878,109636,0
2011-07-29,8.8272,9.009,8.4648,8.8878,94319,0
2011-08-01,9.009,9.3108,8.7066,8.7066,95133,0
2011-08-02,8.7066,9.069,8.4648,8.4648,150973,0
2011-08-03,8.4042,8.646,7.86,8.1624,231255,0
2011-08-04,7.9812,8.4042,7.5576,7.5576,241419,0
2011-08-05,7.6182,7.86,7.074,7.3764,212181,0
2011-08-08,6.9528,7.3764,6.9528,6.9528,347765,0
2011-08-09,7.0134,7.6182,6.711,7.5576,205625,0
2011-08-10,7.3764,7.7388,6.711,6.7716,158861,0
2011-08-11,6.7716,7.2552,6.7716,7.074,160356,0
2011-08-12,7.1346,7.2552,6.9528,7.074,142206,0
2011-08-15,7.3764,7.5576,7.1346,7.5576,99530,0
2011-08-16,7.6788,7.6788,7.1346,7.2552,125668,0
2011-08-17,7.3764,7.9206,7.3158,7.6182,132962,0
2011-08-18,7.5576,7.6182,7.0134,7.074,313773,0
2011-08-19,6.9528,7.1952,6.4092,6.4092,266471,0
2011-08-22,6.711,6.8928,6.4692,6.5904,173534,0
2011-08-23,6.5904,7.1346,6.4692,7.1346,174825,0
2011-08-24,7.0134,7.074,6.4692,7.074,110455,0
2011-08-25,7.074,7.1952,6.5298,6.651,104195,0
2011-08-26,6.651,7.0134,6.3486,7.0134,203297,0
2011-08-29,7.0134,7.3764,7.0134,7.3158,154271,0
2011-08-30,7.2552,7.6788,7.074,7.6788,174469,0
2011-08-31,7.6788,7.7388,7.1346,7.497,203878,0
2011-09-01,7.3764,7.6182,7.0134,7.074,206788,0
2011-09-02,6.8928,6.8928,6.1668,6.5904,278602,0
2011-09-06,6.3486,6.7716,6.288,6.5298,158794,0
2011-09-07,6.651,7.074,6.651,7.0134,204939,0
2011-09-08,7.2552,8.0412,7.2552,7.3764,607952,0
2011-09-09,7.3764,7.86,7.074,7.1346,331043,0
2011-09-12,7.0134,7.3764,6.7716,7.1346,207210,0
2011-09-13,7.1952,7.3764,7.0134,7.1346,203025,0
2011-09-14,7.1346,7.3764,7.074,7.3158,172599,0
2011-09-15,7.437,7.497,7.1952,7.437,126317,0
2011-09-16,7.5576,8.1624,7.3764,8.1018,359733,0
2011-09-19,7.7388,7.86,7.437,7.5576,218249,0
2011-09-20,7.6788,7.9206,7.2552,7.2552,207516,0
2011-09-21,7.2552,7.9206,6.9528,6.9528,293277,0
2011-09-22,6.7716,6.9528,6.651,6.7716,377620,0
2011-09-23,6.7716,7.074,6.711,6.8928,114568,0
2011-09-26,7.0134,7.074,6.651,6.8322,149198,0
2011-09-27,6.9528,7.0134,6.5904,6.7716,256368,0
2011-09-28,6.7716,6.8928,6.3486,6.3486,216568,0
2011-09-29,6.4692,6.651,6.4092,6.4692,164967,0
2011-09-30,6.4692,7.0134,6.4692,6.7716,164152,0
2011-10-03,6.651,6.711,5.8044,5.925,242507,0
2011-10-04,5.8044,6.3486,5.4414,6.288,249228,0
2011-10-05,6.0462,6.4692,6.0462,6.288,169125,0
2011-10-06,6.288,6.3486,5.925,6.288,179245,0
2011-10-07,6.288,6.3486,5.865,5.925,212423,0
2011-10-10,6.0462,6.2274,5.6832,6.2274,188712,0
2011-10-11,6.1068,6.3486,5.925,6.3486,105136,0
2011-10-12,6.651,6.711,6.4092,6.5904,113283,0
2011-10-13,6.651,6.651,6.1668,6.3486,96081,0
2011-10-14,5.3208,5.6832,4.6554,5.4414,1195449,0
2011-10-17,5.4414,5.5626,5.0184,5.139,161154,0
2011-10-18,5.3808,5.4414,5.0184,5.3808,150860,0
2011-10-19,5.3208,5.4414,5.079,5.139,103872,0
2011-10-20,5.1996,5.3208,5.139,5.1996,56594,0
2011-10-21,5.5626,5.6226,5.2602,5.4414,159059,0
2011-10-24,5.4414,5.7438,5.4414,5.7438,147108,0
2011-10-25,5.6832,5.8044,5.502,5.6226,104895,0
2011-10-26,5.925,5.925,5.5626,5.7438,82996,0
2011-10-27,5.925,6.2274,5.7438,6.2274,180364,0
2011-10-28,6.1668,6.1668,5.9856,6.1068,96392,0
2011-10-31,6.1068,6.1668,5.865,5.925,77982,0
2011-11-01,5.6832,5.865,5.502,5.5626,86330,0
2011-11-02,5.8044,5.925,5.6226,5.8044,67279,0
2011-11-03,5.865,5.925,5.6832,5.925,70615,0
2011-11-04,6.0462,6.0462,5.139,5.4414,116543,0
2011-11-07,5.502,5.5626,5.3208,5.3208,80632,0
2011-11-08,5.3808,5.5626,5.3208,5.3808,107945,0
2011-11-09,5.2602,5.4414,4.8972,5.0184,138240,0
2011-11-10,5.079,5.139,4.9578,5.139,75040,0
2011-11-11,5.1996,5.1996,4.9578,5.139,66411,0
2011-11-14,5.0184,5.1996,4.7766,4.8366,75674,0
2011-11-15,4.9578,5.3208,4.9578,5.2602,102416,0
2011-11-16,5.3208,5.502,5.1996,5.3208,98371,0
2011-11-17,5.3208,5.4414,5.079,5.139,94957,0
2011-11-18,5.079,5.3208,4.7766,4.8972,133056,0
2011-11-21,4.8366,5.139,4.6554,4.7766,127721,0
2011-11-22,4.7766,5.079,4.6554,4.6554,81567,0
2011-11-23,4.7766,4.7766,4.1718,4.2324,106906,0
2011-11-25,4.2324,4.353,4.1112,4.1112,38647,0
2011-11-28,4.293,4.4742,4.2324,4.353,101428,0
2011-11-29,4.4136,4.5348,4.2324,4.2324,76666,0
2011-11-30,4.2324,4.4742,4.1112,4.4136,134303,0
2011-12-01,4.293,4.4742,4.0506,4.1112,90195,0
2011-12-02,4.2324,4.4136,4.1718,4.1718,93499,0
2011-12-05,4.2324,4.293,4.1718,4.293,97950,0
2011-12-06,4.293,4.4742,4.2324,4.305,101625,0
2011-12-07,4.2324,4.293,4.1112,4.2324,74762,0
2011-12-08,4.2324,4.353,4.0506,4.089,73581,0
2011-12-09,4.1112,4.353,4.1112,4.293,74720,0
2011-12-12,4.2324,4.4742,4.1718,4.4136,106027,0
2011-12-13,4.4742,4.716,3.9906,3.9906,136954,0
2011-12-14,3.8094,3.8094,3.3252,3.4464,327219,0
2011-12-15,3.4464,3.6276,3.0234,3.3252,341131,0
2011-12-16,3.3252,3.6882,3.2652,3.3858,309675,0
2011-12-19,3.3252,3.567,3.2652,3.2652,135476,0
2011-12-20,3.3858,3.8094,3.3252,3.6276,164912,0
2011-12-21,3.6276,4.5348,3.6276,4.4742,171386,0
2011-12-22,4.5348,4.9578,4.293,4.6554,170269,0
2011-12-23,4.8366,5.0184,4.5378,4.6554,111722,0
2011-12-27,4.7766,4.8972,4.353,4.5348,120967,0
2011-12-28,4.4742,4.6554,4.2624,4.293,102237,0
2011-12-29,4.353,4.6554,4.1718,4.5954,182023,0
2011-12-30,4.6,4.6,4.23,4.5,113145,0
2012-01-03,4.5348,4.5648,4.2084,4.4742,109953,0
2012-01-04,4.5348,4.5648,4.4136,4.5348,64224,0
2012-01-05,4.5954,4.6554,4.293,4.5954,71750,0
2012-01-06,4.5954,5.2302,4.5336,4.9638,204176,0
2012-01-09,5.2602,5.487,4.9518,5.2602,157302,0
2012-01-10,5.3208,5.865,5.2602,5.5626,139476,0
2012-01-11,5.5626,5.6226,5.139,5.6214,126077,0
2012-01-12,5.7438,5.7438,5.2086,5.5026,66574,0
2012-01-13,5.139,5.7432,5.139,5.6832,83571,0
2012-01-17,5.7438,5.9856,5.2728,5.3418,105084,0
2012-01-18,5.5626,5.5626,5.139,5.3808,71158,0
2012-01-19,5.3808,5.4414,5.1516,5.1996,43483,0
2012-01-20,5.139,5.2602,4.8396,4.9578,77525,0
2012-01-23,4.8972,5.502,4.8972,5.1996,71803,0
2012-01-24,5.1996,5.3208,5.139,5.3208,49124,0
2012-01-25,5.5626,5.5626,5.2602,5.5626,64238,0
2012-01-26,5.6832,5.7438,5.3208,5.502,78404,0
2012-01-27,5.502,5.7438,5.3208,5.5626,140117,0
2012-01-30,5.502,5.9562,5.3808,5.4474,45448,0
2012-01-31,5.502,5.517,5.2236,5.4408,46851,0
2012-02-01,5.3808,5.6832,5.139,5.4414,115960,0
2012-02-02,5.3808,5.7438,5.2602,5.6874,153863,0
2012-02-03,5.7438,6.1668,5.7438,6.0462,307353,0
2012-02-06,6.1668,6.711,6.1668,6.651,202654,0
2012-02-07,6.9528,7.074,6.5904,6.711,240766,0
2012-02-08,6.651,7.0134,6.4092,6.9528,231195,0
2012-02-09,7.1346,7.437,6.9834,7.2552,313672,0
2012-02-10,7.1952,7.1952,6.0462,6.711,195600,0
2012-02-13,6.711,6.8928,6.711,6.8928,66338,0
2012-02-14,6.8928,6.9528,6.0462,6.4092,147993,0
2012-02-15,6.651,6.8322,6.2274,6.288,78203,0
2012-02-16,6.288,6.5904,6.288,6.5904,87094,0
2012-02-17,6.651,6.711,6.3486,6.4092,66975,0
2012-02-21,6.3486,6.4092,6.0462,6.0462,96905,0
2012-02-22,6.1068,6.4692,5.925,5.9856,113888,0
2012-02-23,6.1668,6.288,5.9856,6.288,76564,0
2012-02-24,6.3486,6.3486,6.0462,6.1068,65008,0
2012-02-27,6.1068,6.5298,6.1068,6.5298,69705,0
2012-02-28,6.8322,7.2552,6.5904,6.5904,318507,0
2012-02-29,6.651,6.8322,6.1668,6.288,206836,0
2012-03-01,6.2274,6.4692,6.2274,6.2274,77431,0
2012-03-02,6.4692,6.711,6.1668,6.1668,113395,0
2012-03-05,6.1668,6.4092,6.1668,6.3486,74086,0
2012-03-06,6.2274,6.288,6.0462,6.2274,167529,0
2012-03-07,6.228,6.288,6.0462,6.1668,94033,0
2012-03-08,6.1668,6.288,6.0462,6.288,98876,0
2012-03-09,6.288,6.5298,6.2274,6.4692,112261,0
2012-03-12,6.651,6.8928,6.5298,6.651,288432,0
2012-03-13,6.7716,7.1346,6.711,7.0134,271162,0
2012-03-14,7.1346,8.1624,6.9528,7.9812,715130,0
2012-03-15,8.1018,8.283,7.86,8.223,263437,0
2012-03-16,8.223,8.7066,8.1624,8.3436,274424,0
2012-03-19,8.4042,9.069,8.4042,9.009,294405,0
2012-03-20,9.069,9.3108,8.9484,9.3108,376082,0
2012-03-21,9.432,9.432,8.223,8.7066,424435,0
2012-03-22,8.223,8.8878,8.223,8.646,222459,0
2012-03-23,8.5248,9.432,8.5248,9.3108,240482,0
2012-03-26,9.4926,9.916,9.3714,9.674,325544,0
2012-03-27,9.674,9.916,9.3048,9.553,210275,0
2012-03-28,9.4926,9.553,8.5248,8.8272,288520,0
2012-03-29,8.5854,9.1296,8.4648,9.1296,130350,0
2012-03-30,9.37,9.37,8.83,9.31,190629,0
2012-04-02,7.6182,7.86,6.4092,6.711,2386965,0
2012-04-03,6.711,7.0134,6.5904,6.711,364817,0
2012-04-04,6.7716,6.8928,6.3486,6.5298,277571,0
2012-04-05,6.4092,6.5904,6.0462,6.1674,330662,0
2012-04-09,6.288,6.651,6.2274,6.5298,330722,0
2012-04-10,6.5298,6.7716,6.3486,6.4092,278224,0
2012-04-11,6.7716,6.8928,6.4692,6.4692,606622,0
2012-04-12,6.5904,6.711,6.4692,6.651,204484,0
2012-04-13,6.288,6.3486,6.1068,6.288,259984,0
2012-04-16,6.288,6.5904,5.9364,6.288,231765,0
2012-04-17,6.2274,6.288,5.4414,5.4414,370412,0
2012-04-18,5.3748,5.502,5.2146,5.3814,167056,0
2012-04-19,5.4414,5.7438,5.4264,5.6184,106976,0
2012-04-20,5.865,5.865,5.2602,5.3208,152159,0
2012-04-23,5.3808,5.4138,5.1996,5.3202,126685,0
2012-04-24,5.3208,5.4414,5.2602,5.4414,113297,0
2012-04-25,5.4414,5.4414,5.1996,5.3208,236634,0
2012-04-26,5.3208,5.502,5.1996,5.2602,106811,0
2012-04-27,5.2602,5.3808,4.9944,5.0394,112841,0
2012-04-30,5.14,5.32,5.02,5.04,154918,0
2012-05-01,5.0184,5.2602,5.0184,5.079,112094,0
2012-05-02,5.079,5.139,5.0184,5.0184,132312,0
2012-05-03,5.3208,5.3808,5.139,5.139,205363,0
2012-05-04,5.139,5.2602,5.0268,5.0334,116283,0
2012-05-07,5.079,5.079,4.5954,4.5954,195553,0
2012-05-08,4.5954,4.9578,4.5348,4.9572,205826,0
2012-05-09,4.8972,4.8972,4.716,4.7766,106738,0
2012-05-10,4.8366,5.139,4.7766,5.079,89672,0
2012-05-11,4.9578,5.0778,4.6074,4.6644,161731,0
2012-05-14,4.5954,4.6554,4.4772,4.5948,100678,0
2012-05-15,4.5348,4.8366,4.4742,4.5246,105987,0
2012-05-16,4.5348,4.716,4.305,4.3548,92367,0
2012-05-17,4.293,4.35,4.0206,4.0416,128684,0
2012-05-18,4.0506,4.0506,2.5998,3.6882,197799,0
2012-05-21,3.6882,4.1112,3.6882,4.0506,174093,0
2012-05-22,4.0506,4.2324,4.0506,4.1718,119075,0
2012-05-23,4.1112,4.6554,3.93,4.5954,118184,0
2012-05-24,4.716,4.716,4.0632,4.4136,93620,0
2012-05-25,4.4136,4.5942,4.2936,4.344,44235,0
2012-05-29,4.1718,4.5948,4.1712,4.3368,77432,0
2012-05-30,4.293,4.293,4.0578,4.1124,54039,0
2012-05-31,4.11,4.17,3.71,3.93,68474,0
2012-06-01,3.8094,3.93,3.6882,3.7236,96838,0
2012-06-04,3.6882,4.0482,3.6882,3.9816,77004,0
2012-06-05,3.87,4.05,3.64,3.93,104596,0
2012-06-06,3.93,4.41,3.93,4.41,109146,0
2012-06-07,4.47,4.96,4.08,4.23,103774,0
2012-06-08,4.1718,4.5348,3.9426,4.179,52853,0
2012-06-11,4.1718,4.1838,3.8694,3.8694,79820,0
2012-06-12,3.9102,3.99,3.7488,3.8094,119291,0
2012-06-13,3.8094,4.0446,3.8094,3.987,74744,0
2012-06-14,3.9906,4.2324,3.8694,4.2324,89509,0
2012-06-15,4.2282,4.2282,3.9,3.9906,169363,0
2012-06-18,3.93,4.2324,3.8094,4.0506,127779,0
2012-06-19,3.8844,4.5342,3.8844,4.0506,205333,0
2012-06-20,4.0584,4.4136,4.0584,4.1874,76475,0
2012-06-21,4.2324,4.353,4.0506,4.1112,142240,0
2012-06-22,4.17,4.29,3.75,3.87,3263480,0
2012-06-25,3.8094,3.918,3.6882,3.6882,188166,0
2012-06-26,3.7488,3.9906,3.7488,3.93,139888,0
2012-06-27,4.173,4.2324,3.8202,4.0506,77297,0
2012-06-28,4.0506,4.0572,3.81,3.8394,66829,0
2012-06-29,3.87,4.02,3.78,3.78,86665,0
2012-07-02,3.7152,3.8694,3.6402,3.6954,190242,0
2012-07-03,3.7,3.87,3.69,3.81,59607,0
2012-07-05,3.81,4.05,3.69,3.69,122855,0
2012-07-06,3.76,3.93,3.75,3.91,54565,0
2012-07-09,3.93,3.99,3.81,3.87,91049,0
2012-07-10,3.99,3.99,3.82,3.82,86663,0
2012-07-11,3.93,4.02,3.82,3.96,70682,0
2012-07-12,3.3,4.22,3.3,4.13,154888,0
2012-07-13,4.24,4.24,3.6,3.83,120212,0
2012-07-16,3.73,3.92,3.73,3.92,74900,0
2012-07-17,3.94,4.03,3.63,3.82,179086,0
2012-07-18,3.71,3.74,3.65,3.67,104036,0
2012-07-19,3.83,4.02,3.63,3.69,206654,0
2012-07-20,3.68,3.74,3.53,3.61,82488,0
2012-07-23,3.53,3.61,3.45,3.46,71325,0
2012-07-24,7.36,9.11,7.03,8.52,16885253,0
2012-07-25,8.29,8.47,7.53,7.72,4445401,0
2012-07-26,7.96,8.13,7.28,7.89,1976540,0
2012-07-27,8.08,8.59,7.8,8.46,2120632,0
2012-07-30,8.82,10.25,8.61,9.47,4888097,0
2012-07-31,9.5,9.53,8.58,9.07,1475591,0
2012-08-01,9.19,9.33,8.71,9.18,1398020,0
2012-08-02,9.18,9.55,8.5,8.75,969502,0
2012-08-03,8.92,9.01,8.65,8.73,515473,0
2012-08-06,8.5,8.5,7.97,8.28,981829,0
2012-08-07,8.24,8.82,8.2,8.31,440273,0
2012-08-08,8.45,8.49,7.76,7.8,643404,0
2012-08-09,7.8,8.1,7.5,8.05,1025976,0
2012-08-10,8.22,8.4,7.92,8.27,304465,0
2012-08-13,8.27,8.57,8.08,8.49,321250,0
2012-08-14,8.51,8.53,8.25,8.42,278355,0
2012-08-15,9,10.78,8.82,9.2,4000692,0
2012-08-16,9.27,10.5,9.05,10.15,1662677,0
2012-08-17,10.11,10.5,9.97,10.07,805767,0
2012-08-20,9.92,10.26,9.82,10.14,513104,0
2012-08-21,10.18,10.98,9.98,10.16,1889129,0
2012-08-22,10.17,10.33,9.95,10.08,476511,0
2012-08-23,10.25,10.25,9.99,10.08,323678,0
2012-08-24,10.11,10.86,10.05,10.78,1137198,0
2012-08-27,11.68,12.59,11.65,12.27,3505326,0
2012-08-28,12.39,12.96,12.3,12.45,1955520,0
2012-08-29,12.74,12.89,12.4,12.6,839310,0
2012-08-30,14.1,15.18,14.05,14.4,4994397,0
2012-08-31,14.6,16.32,14.4,15.82,3383582,0
2012-09-04,16,16.4,14.25,14.92,3412926,0
2012-09-05,15.37,16.44,15.26,15.54,2328452,0
2012-09-06,15.64,15.74,14.49,14.55,1468396,0
2012-09-07,14.45,15.04,13.35,14.94,2368506,0
2012-09-10,15.1,15.47,14.23,14.24,1094684,0
2012-09-11,14.27,14.27,13.59,13.61,1251678,0
2012-09-12,14.26,14.26,12.91,12.96,1673255,0
2012-09-13,12.49,14.15,12.49,13.94,1712140,0
2012-09-14,14.01,14.17,13.67,13.93,939255,0
2012-09-17,13.97,14.9,13.96,14.85,2195500,0
2012-09-18,15.46,16.25,15.35,15.86,3495305,0
2012-09-19,15.69,15.7,14.84,14.9,1456718,0
2012-09-20,15.01,15.16,14.53,14.74,1010290,0
2012-09-21,14.69,14.97,14.44,14.47,1127322,0
2012-09-24,14.63,15.38,14.35,14.44,1827103,0
2012-09-25,14.5,14.7,13.99,14.36,1203472,0
2012-09-26,14.35,14.58,14.01,14.31,704293,0
2012-09-27,14.32,14.79,14.27,14.71,896323,0
2012-09-28,14.67,15.6,14.43,15.53,1501323,0
2012-10-01,15.98,16.69,15.95,16.53,2233976,0
2012-10-02,16.99,17.12,14.84,14.99,2656130,0
2012-10-03,31.73,45,29.26,44.93,27903884,0
2012-10-04,41.7,44.9,37.28,37.92,9395854,0
2012-10-05,36.83,38.75,33.87,34.3,6822147,0
2012-10-08,35.5,35.57,30.9,32.85,4180487,0
2012-10-09,32.83,35.05,32.27,33.33,2361985,0
2012-10-10,33.33,34.55,30.9,31.71,2023291,0
2012-10-11,32.19,32.65,30.64,30.73,2035864,0
2012-10-12,30.73,31.15,27.01,27.11,3614287,0
2012-10-15,28.8,29,25.57,27.36,6733499,0
2012-10-16,27.47,28.69,26.74,28.15,3208243,0
2012-10-17,28.01,29.19,27.54,27.89,2338939,0
2012-10-18,27.62,28.15,26.51,26.53,1546822,0
2012-10-19,26.58,26.72,24.32,24.41,2347013,0
2012-10-22,24.69,24.9,23.18,24.13,2584947,0
2012-10-23,23.95,25.35,23.15,23.33,1954998,0
2012-10-24,23.5,24.99,22.5,24.25,1952443,0
2012-10-25,24.5,24.67,22.81,23.09,1708216,0
2012-10-26,23.34,23.41,22.25,22.47,896415,0
2012-10-31,22.81,22.86,21.21,21.33,1017944,0
2012-11-01,21.61,24.4,21.33,23.27,1843575,0
2012-11-02,23.24,23.3,21.95,22.51,942880,0
2012-11-05,22.46,24.72,22.03,23.85,2013285,0
2012-11-06,24.39,25.34,23.65,23.86,1817830,0
2012-11-07,23.3,23.83,22.51,22.61,1311919,0
2012-11-08,22.55,23.88,22.22,22.23,1592649,0
2012-11-09,22.02,22.9,21.86,22.75,645415,0
2012-11-12,23.56,27.18,23.54,27.13,3967857,0
2012-11-13,26.58,27.94,26.35,26.86,2242318,0
2012-11-14,26.93,27.23,25.1,25.28,1767074,0
2012-11-15,25.5,27.25,25.25,26.02,1312554,0
2012-11-16,26.18,26.18,24.72,25.83,1212500,0
2012-11-19,26.42,27.5,25.98,26.45,1087431,0
2012-11-20,26.87,27.48,26.47,27,950512,0
2012-11-21,28.55,29.48,28.12,28.33,2943184,0
2012-11-23,29.25,29.48,28.47,29.35,1195316,0
2012-11-26,30.1,31.44,29.8,31.01,2191294,0
2012-11-27,31.52,31.87,28.65,28.75,2384097,0
2012-11-28,28.34,31.13,27.45,30.26,4090834,0
2012-11-29,30.64,30.72,29.17,29.4,1317974,0
2012-11-30,29.18,29.62,28.85,29.33,650410,0
2012-12-03,29.5,30,28.85,29.9,819090,0
2012-12-04,29.9,30.39,28.93,29.17,731957,0
2012-12-05,29.21,29.52,27.47,27.58,859539,0
2012-12-06,27.04,29.4,26.62,27.48,1173804,0
2012-12-07,26.18,27.88,25.22,25.32,3679140,0
2012-12-10,25.25,26.62,25,26.25,937872,0
2012-12-11,26.33,26.5,25.81,25.92,519355,0
2012-12-12,25.98,26.16,25.1,25.44,723156,0
2012-12-13,26.58,26.68,25.2,25.26,4610249,0
2012-12-14,25.32,25.89,25.25,25.26,1557566,0
2012-12-17,25.47,25.47,24.22,24.45,2019880,0
2012-12-18,24.7,26.15,24.25,26.1,1320097,0
2012-12-19,26.23,26.25,25.35,25.35,606773,0
2012-12-20,25.25,25.35,24.5,24.71,743347,0
2012-12-21,24.5,25.15,24.11,24.81,2588543,0
2012-12-24,24.8,25.25,24.61,25.24,362364,0
2012-12-26,25.19,25.64,24.67,24.73,379180,0
2012-12-27,24.67,25.07,23.75,24.54,1569589,0
2012-12-28,24.49,24.9,23.65,23.79,586729,0
2012-12-31,23.79,25.86,23.79,25.8,1292887,0
2013-01-02,27.18,27.19,25.87,26.24,822388,0
2013-01-03,26.25,29.12,26.22,28.14,2272513,0
2013-01-04,28.41,29.63,27.5,29,1467449,0
2013-01-07,29.05,29.36,28.5,28.95,625924,0
2013-01-08,29.24,29.49,27.55,28.28,1046792,0
2013-01-09,28.57,28.79,26.94,27.06,1445809,0
2013-01-10,27.52,27.9,25.86,26.19,1213571,0
2013-01-11,26.41,26.5,24.8,26.18,1400794,0
2013-01-14,25.94,26.5,25.1,25.22,802542,0
2013-01-15,25,26.13,24.7,25.47,658393,0
2013-01-16,25.25,25.59,24.55,24.7,1076659,0
2013-01-17,24.85,25.6,23.88,24.02,1612282,0
2013-01-18,23.99,24.58,23.85,23.97,803321,0
2013-01-22,24.18,24.44,23.46,24.35,802356,0
2013-01-23,24.48,24.85,24.26,24.68,692300,0
2013-01-24,24.41,25.64,24.25,24.39,907549,0
2013-01-25,25.56,28,25.18,27.91,2351338,0
2013-01-28,28.07,28.25,26.8,27.35,1281164,0
2013-01-29,27.16,27.43,26.66,27.18,575657,0
2013-01-30,27.23,29.3,24.5,27.14,3719204,0
2013-01-31,27.36,27.61,26.1,27.05,838076,0
2013-02-01,27.45,28.35,27.13,27.6,833251,0
2013-02-04,27.46,28.5,27.09,27.51,642153,0
2013-02-05,27.56,28.09,27.2,27.88,492128,0
2013-02-06,27.9,28.25,27.57,28.05,615090,0
2013-02-07,27.81,28.7,27.34,28.04,1177510,0
2013-02-08,28.2,29.15,27.89,28.91,1055701,0
2013-02-11,27.94,28.6,27.11,27.45,1741377,0
2013-02-12,27.66,27.75,26.84,27.06,751840,0
2013-02-13,27.16,27.35,26.5,26.86,705210,0
2013-02-14,26.28,27.23,25.86,26.13,1233763,0
2013-02-15,26.23,27.08,25.8,26.3,927805,0
2013-02-19,26.44,27.74,26.32,27.61,1146707,0
2013-02-20,27.43,28.1,27,27.47,956436,0
2013-02-21,27.96,28.545,26.88,27.608,1365170,0
2013-02-22,27.51,27.89,27.09,27.83,674252,0
2013-02-25,28.03,29.07,27.7,28.52,989012,0
2013-02-26,28.61,29.75,28.53,29.03,1192291,0
2013-02-27,29.18,32.4,28.96,31.51,3849284,0
2013-02-28,31.57,32,29.02,29.3,2155104,0
2013-03-01,28.88,30,28.35,29.59,1957452,0
2013-03-04,30.37,30.92,28.35,30.07,2317918,0
2013-03-05,30.74,31.73,29.6,30.43,2297007,0
2013-03-06,30.79,31.74,30.27,31.31,1728028,0
2013-03-07,30.18,31.7,29.53,30.21,2424377,0
2013-03-08,30.29,31.07,29.81,30.43,1680043,0
2013-03-11,30.6,30.6,29.92,30.31,753155,0
2013-03-12,30.3,30.67,29.61,30.62,760121,0
2013-03-13,30.52,31.32,30.3,31.07,1180200,0
2013-03-14,31.33,34.39,31.03,33.44,4170360,0
2013-03-15,33.75,33.99,32.09,32.25,2213252,0
2013-03-18,32,33.6,31.9,33.03,1655956,0
2013-03-19,34.6,34.94,32.5,33.09,2113218,0
2013-03-20,33.5,34,32.645,32.77,1427124,0
2013-03-21,32.99,33.95,32.8,33.56,1203659,0
2013-03-22,33.6,33.81,32.19,32.77,1019722,0
2013-03-25,33.72,34.74,33.21,34.66,2037079,0
2013-03-26,34.77,36.55,34.47,36.12,2336003,0
2013-03-27,35.8,36.52,34.95,36.27,1507853,0
2013-03-28,36.42,37.7,36.42,36.95,1782264,0
2013-04-01,36.79,37.48,35.3,35.79,1391144,0
2013-04-02,36.02,36.71,35.27,36.65,1383454,0
2013-04-03,36.84,36.99,32.8,34.05,2191558,0
2013-04-04,35.04,36.09,34.14,34.43,1730831,0
2013-04-05,34.69,36.94,34.25,36.21,3559627,0
2013-04-08,37.06,37.1,34.88,35.85,2387524,0
2013-04-09,36.28,42.2,35.72,39.85,5924975,0
2013-04-10,40.25,40.25,38.3,38.85,2960086,0
2013-04-11,39.02,40.61,37.26,39.33,3082423,0
2013-04-12,39.03,40.35,38.54,40.21,1453504,0
2013-04-15,40.14,40.71,38.86,39.24,3231087,0
2013-04-16,34.69,34.94,33.06,33.99,6812791,0
2013-04-17,33.94,35.59,33.16,35.13,2146137,0
2013-04-18,35.2,35.5,33.33,33.75,1461985,0
2013-04-19,33.8,34.72,32.78,32.86,1728091,0
2013-04-22,33.9,33.94,31.62,32.52,2425758,0
2013-04-23,32.28,32.75,30.77,30.92,3338459,0
2013-04-24,30.92,30.92,29.53,30.19,2220092,0
2013-04-25,30.27,31.12,29.75,30.3,2067916,0
2013-04-26,30.56,30.99,29.73,29.8,1236804,0
2013-04-29,29.9,30.68,29.37,29.94,1592172,0
2013-04-30,30.15,30.26,28.9,29.04,2088875,0
2013-05-01,30.32,31.4,30,31.15,2461100,0
2013-05-02,31.06,33.26,31.06,32.59,2539253,0
2013-05-03,32.87,33.27,31.28,31.53,2036392,0
2013-05-06,31.73,32.24,31.1,31.87,1200584,0
2013-05-07,31.81,32.2,31.05,31.22,1001701,0
2013-05-08,31.64,31.65,30.19,31.41,1159556,0
2013-05-09,32.05,34.34,32,33.08,2270048,0
2013-05-10,32.82,33.83,32.01,33.8,1457818,0
2013-05-13,33.62,35.03,33.31,34.62,1261980,0
2013-05-14,35.2,35.47,34.42,35.12,909383,0
2013-05-15,35.18,35.28,34.3,34.93,650686,0
2013-05-16,34.81,35.7,33.99,35.51,1188249,0
2013-05-17,35.51,37.11,35.14,36.91,1378036,0
2013-05-20,37.02,37.8,36.9,37.13,1160649,0
2013-05-21,37.01,37.41,35.271,36.65,1035173,0
2013-05-22,36.76,37.7,35.535,36.32,1275492,0
2013-05-23,35.57,38.33,35.14,37.94,1294538,0
2013-05-24,38.19,38.85,37.5,37.82,973662,0
2013-05-28,38.75,39.33,38,38.91,1222245,0
2013-05-29,38.54,39.72,38.39,39.46,696768,0
2013-05-30,39.52,40.56,36.95,37.78,2589102,0
2013-05-31,36.4,37.58,35.28,35.35,1901449,0
2013-06-03,35.19,35.99,34.1,35.95,1233716,0
2013-06-04,35.9,36.17,34.41,34.92,979227,0
2013-06-05,34.59,35.97,33.62,35.32,1115614,0
2013-06-06,35.1,36.65,34.9,36.47,929917,0
2013-06-07,36.67,37.9,36.59,37.84,949384,0
2013-06-10,37.99,39.23,37.25,37.83,914677,0
2013-06-11,37.72,39,36.8,38.67,684962,0
2013-06-12,38.9,39.28,37.05,37.33,978656,0
2013-06-13,37.26,38.77,36.91,38.48,760680,0
2013-06-14,37.7,39,37.26,38.49,735947,0
2013-06-17,38.6,38.81,37.59,37.76,744263,0
2013-06-18,37.7,38.46,36.95,38.15,857032,0
2013-06-19,40.51,41.25,39.02,39.78,3238373,0
2013-06-20,39.65,40.39,38.52,39.51,1925153,0
2013-06-21,39.59,40.1,37.11,38.11,2238831,0
2013-06-24,37.74,38.99,36.25,38.56,1567391,0
2013-06-25,38.79,39.9,38.6,39.73,1496436,0
2013-06-26,39.95,40.48,39.11,39.73,1498843,0
2013-06-27,39.87,39.95,37.25,38.12,3345354,0
2013-06-28,38.12,38.6,37.6,38.04,5962451,0
2013-07-01,38.32,39.9,37.8,38.58,1682778,0
2013-07-02,38.43,39.43,38.13,39.37,734666,0
2013-07-03,39.25,39.79,39,39.61,428137,0
2013-07-05,39.34,40.73,38.86,40.67,1246147,0
2013-07-08,40.97,42.69,40.62,42.55,1599342,0
2013-07-09,42.98,43.17,41.59,42.34,852938,0
2013-07-10,42.25,43.7,42.01,43.35,1058086,0
2013-07-11,43.95,44.09,42.91,43.59,953905,0
2013-07-12,43.49,44.67,43.35,44.33,799208,0
2013-07-15,44.5,44.79,43.4,44.61,825939,0
2013-07-16,44.61,45.46,43.3,43.93,1160403,0
2013-07-17,43.61,44.44,42.91,43.91,911983,0
2013-07-18,44.02,44.6,43.38,43.935,838288,0
2013-07-19,43.88,44.68,43.44,44.35,1078880,0
2013-07-22,44.55,47.35,44.191,46.35,1926282,0
2013-07-23,46.52,47,45.26,46.43,1165870,0
2013-07-24,45,46.36,37.06,37.68,13881080,0
2013-07-25,37,37.36,35.33,36.9,5171810,0
2013-07-26,36.76,37.77,36.54,36.96,1629712,0
2013-07-29,36.99,37.472,35.02,35.11,1729366,0
2013-07-30,35.04,35.88,34.2,35.21,1652420,0
2013-07-31,35.14,37.75,35.1,36.98,1590306,0
2013-08-01,37.47,38,36.89,37.504,1125748,0
2013-08-02,37.68,38.7,37.19,38.13,1017243,0
2013-08-05,38.99,39.12,37.85,38.15,1148439,0
2013-08-06,38.21,38.48,37.34,38.07,819573,0
2013-08-07,37.93,38.05,36.35,36.87,1162748,0
2013-08-08,36.89,38.24,36.72,36.85,939899,0
2013-08-09,36.64,36.89,34.85,34.94,1445801,0
2013-08-12,34.83,35,32.5,32.58,1872568,0
2013-08-13,32.9,32.96,31.25,31.54,2529669,0
2013-08-14,31.44,33.07,31.08,32.63,1980270,0
2013-08-15,32.25,33.05,31.87,32.04,1147564,0
2013-08-16,33.6,34.71,32.45,33.08,3066214,0
2013-08-19,32.89,33.17,29.71,30.91,4462117,0
2013-08-20,31.1,33.04,30.91,32.3,2115298,0
2013-08-21,32.3,32.94,31.795,32.45,808783,0
2013-08-22,32.55,33.15,32.15,32.39,378222,0
2013-08-23,32.49,33.72,32.47,33.65,1061222,0
2013-08-26,33.8,35.33,33.8,35.05,1389342,0
2013-08-27,34.47,35.49,33.81,33.97,1449544,0
2013-08-28,33.99,34.94,33.99,34.64,770150,0
2013-08-29,34.66,35.37,33.86,34.33,1014071,0
2013-08-30,34.5,34.75,33.53,34.13,924257,0
2013-09-03,34.49,35.64,34.45,35.5,957383,0
2013-09-04,35.58,36.5,35.32,36.31,825643,0
2013-09-05,36.31,36.73,35.9,36.42,583991,0
2013-09-06,36.87,37.48,36.16,36.72,1001061,0
2013-09-09,36.68,37.36,36.3,36.98,821075,0
2013-09-10,37.17,37.3,36.4,36.98,620136,0
2013-09-11,36.8,37.06,36.16,36.29,580434,0
2013-09-12,36.16,37.3,35.31,36.72,919373,0
2013-09-13,36.78,38.16,36.7,37.21,1788651,0
2013-09-16,37.6,38.54,36.08,36.36,1601592,0
2013-09-17,36.25,37.15,35.92,37.02,796674,0
2013-09-18,37.7,37.7,36.44,36.86,917955,0
2013-09-19,36.99,37.42,36.17,36.69,1514171,0
2013-09-20,37.79,46.16,36.07,43.3,15734406,0
2013-09-23,43.41,49.19,43.4,47.97,6581320,0
2013-09-24,47.8,48.78,46.63,47.61,2693700,0
2013-09-25,47.5,49.61,46.05,46.44,2333500,0
2013-09-26,44.95,47.67,43.64,46.52,2697600,0
2013-09-27,46.5,47.75,46.25,46.79,899100,0
2013-09-30,46.14,48.26,45.73,47.23,1262300,0
2013-10-01,47.34,47.76,46.87,47.52,1213800,0
2013-10-02,47.17,48.46,46.64,48.03,1244500,0
2013-10-03,48.61,52.2,48.32,50.68,3251800,0
2013-10-04,50.79,54.42,50.71,53.48,3290500,0
2013-10-07,52.72,55.61,52.28,53.81,2688900,0
2013-10-08,54.6,55.48,49.4,50.05,2908000,0
2013-10-09,49.86,50.31,43.6,44.42,4678000,0
2013-10-10,45.61,48.39,44.56,47.18,2890750,0
2013-10-11,47.19,48.72,46.07,46.65,1743500,0
2013-10-14,46,46.23,44.43,45.12,1942100,0
2013-10-15,45.11,46.6,44.76,45.13,1222300,0
2013-10-16,45.44,48.32,45.4,47.22,1280500,0
2013-10-17,47.53,47.6,45.34,46.05,1428838,0
2013-10-18,46.07,46.27,42.42,43.02,2720100,0
2013-10-21,42.98,43.71,41.32,41.49,1958300,0
2013-10-22,41.49,42.54,39.83,41.64,1550200,0
2013-10-23,41.54,42.8,40.13,42.29,1780600,0
2013-10-24,42.4,44.29,42.35,43.16,1285900,0
2013-10-25,43.31,44.03,42.42,42.78,804000,0
2013-10-28,42.76,43.44,41.5,42.34,845600,0
2013-10-29,42.27,42.7,40.86,41.89,1774500,0
2013-10-30,40.75,41.66,38.04,38.63,2862400,0
2013-10-31,38.97,40.123,38.25,38.915,1183955,0
2013-11-01,38.72,39,36.85,37.52,1672350,0
2013-11-04,38.08,39.46,37.3,37.93,1411900,0
2013-11-05,37.92,39.04,37.37,38.25,832000,0
2013-11-06,38.17,39.25,36.05,36.57,2036300,0
2013-11-07,36.79,37.46,34.3,34.59,1799900,0
2013-11-08,35.16,36.57,34.6,36,1080900,0
2013-11-11,36.46,37.8,36.1,36.56,1366510,0
2013-11-12,16.18,16.7,12.35,13.16,38488841,0
2013-11-13,13.11,13.19,12.12,12.89,10320364,0
2013-11-14,12.84,14.53,12.61,14.41,8627100,0
2013-11-15,14.57,14.68,13.76,14.37,5317600,0
2013-11-18,14.71,15.57,14.35,14.79,6059258,0
2013-11-19,14.88,15.23,14.5,15.05,2696600,0
2013-11-20,15.04,15.49,14.83,14.97,1700300,0
2013-11-21,15.13,15.5,14.9,15.44,1793300,0
2013-11-22,15.5,15.88,15.36,15.63,1457900,0
2013-11-25,15.79,16.68,15.69,16.51,2182400,0
2013-11-26,17.2,18.32,17.06,17.79,4145064,0
2013-11-27,17.8,17.93,17,17.58,2058000,0
2013-11-29,17.61,19.39,17.61,18.64,1918141,0
2013-12-02,18.8,19.17,17.85,18.35,2147567,0
2013-12-03,17.5,18.45,17.22,18.2,1599100,0
2013-12-04,18.1,18.73,18,18.7,1458200,0
2013-12-05,18.71,19.25,18.7,18.98,1021000,0
2013-12-06,18.31,18.7,17.8,18.07,1595381,0
2013-12-09,18.42,18.69,17.51,17.86,1346900,0
2013-12-10,17.6,18.11,17.6,17.79,729978,0
2013-12-11,17.74,18,17.29,17.41,973300,0
2013-12-12,18.69,20.85,18.25,20.71,7289100,0
2013-12-13,20.77,20.98,19.4,19.73,2115767,0
2013-12-16,19.87,19.96,18.92,19.03,1598000,0
2013-12-17,19,19.03,18.05,18.99,1557800,0
2013-12-18,18.99,19.79,18.74,18.82,1616400,0
2013-12-19,18.56,19.059,18.21,18.46,1366291,0
2013-12-20,18.55,19.71,18.47,19.55,2920800,0
2013-12-23,20.5,20.87,19.25,19.97,1788598,0
2013-12-24,19.91,20.18,19.66,20.01,528536,0
2013-12-26,20.62,20.62,19.69,20,1110700,0
2013-12-27,20.08,20.08,19.52,19.8,666300,0
2013-12-30,20.19,21.48,19.92,20.78,2253100,0
2013-12-31,20.93,21.06,20.23,20.37,1553100,0
2014-01-02,20.26,20.9,20.01,20.58,851332,0
2014-01-03,20.56,20.75,20.25,20.44,917214,0
2014-01-06,19.21,19.6,17.76,18.77,4226020,0
2014-01-07,18.76,18.91,17.83,17.91,1680239,0
2014-01-08,17.69,18.5,17.5,18.35,1655195,0
2014-01-09,18.49,19.35,18.25,19.24,1530886,0
2014-01-10,19.33,20.02,19.05,19.43,1498223,0
2014-01-13,19.86,21.28,19.5,20.08,2305269,0
2014-01-14,20.04,20.5,19.63,20.39,1208000,0
2014-01-15,20.39,20.5,19.79,19.98,1699499,0
2014-01-16,23.01,28.8,22.62,28,14422827,0
2014-01-17,27.37,28.5,26.15,26.78,3421946,0
2014-01-21,28.25,29.4,27.6,28.02,4105450,0
2014-01-22,28.17,28.22,27.05,27.36,1243200,0
2014-01-23,27.23,28.16,26.65,27.56,1211000,0
2014-01-24,27.23,27.49,24.8,25.44,2156695,0
2014-01-27,24.65,24.74,22.9,24.21,2037300,0
2014-01-28,24.1,25.3,24,25.15,1123200,0
2014-01-29,24.98,25.24,23.96,24.28,885490,0
2014-01-30,24.94,25.55,24.37,25.01,763100,0
2014-01-31,24.52,25.36,24.16,24.38,937600,0
2014-02-03,24.16,24.49,22.6,22.83,1613095,0
2014-02-04,22.87,23.76,22.76,22.96,973361,0
2014-02-05,23.8,25.3,22.95,25.13,2787131,0
2014-02-06,25.82,25.89,24.38,24.6,1638450,0
2014-02-07,24.8,26.32,24.8,25.86,1780163,0
2014-02-10,26.69,26.8,25.5,25.99,1108603,0
2014-02-11,26.09,27,25.98,26.58,1283504,0
2014-02-12,26.51,26.79,25.77,26.38,710121,0
2014-02-13,25.99,26.9,25.82,26.6,895352,0
2014-02-14,26.61,27.24,26.16,26.16,817705,0
2014-02-18,26.29,27.28,26.24,26.97,1354238,0
2014-02-19,27,27.13,26.5,26.66,616801,0
2014-02-20,26.7,27.61,26.292,27.56,937796,0
2014-02-21,27.7,28.73,27.24,27.92,2192279,0
2014-02-24,28.7,31.28,28.5,30.045,2877132,0
2014-02-25,30.35,31.13,29.02,30.18,1675958,0
2014-02-26,30.59,30.65,29.06,29.45,1637952,0
2014-02-27,29.88,29.91,27.6,29.86,2199004,0
2014-02-28,29.73,30.81,28.23,29.03,1416838,0
2014-03-03,28.5,29.38,28.13,28.36,1217159,0
2014-03-04,28.83,29.75,28.5,29.62,1039620,0
2014-03-05,29.55,30.36,29.41,30.29,1147837,0
2014-03-06,30.3,30.62,28.82,29.01,999608,0
2014-03-07,29.03,29.78,27.27,27.59,1831146,0
2014-03-10,27.4,28,26.8,27.29,855869,0
2014-03-11,27.22,28,26.6,26.79,890437,0
2014-03-12,26.98,28.95,26.93,28.6,1157748,0
2014-03-13,28.56,28.61,26.68,26.94,1089075,0
2014-03-14,26.76,27.29,26.14,27.12,774423,0
2014-03-17,27.68,27.85,26.99,27.38,728324,0
2014-03-18,27.95,28.31,27.3,28.15,765022,0
2014-03-19,28.2,28.96,27.51,28.67,903883,0
2014-03-20,28.49,29,27.7,27.94,485233,0
2014-03-21,28.34,28.45,26.54,26.6,1721920,0
2014-03-24,26.8,27,23.52,24.54,1482982,0
2014-03-25,24.8,25.35,23.7,23.96,810348,0
2014-03-26,24.24,24.38,22.49,22.99,1093900,0
2014-03-27,22.86,24.25,22.35,23.73,1023695,0
2014-03-28,23.7,24.15,23.15,23.53,943769,0
2014-03-31,23.76,24.4,23.31,24.03,573440,0
2014-04-01,24.3,25.98,24.26,25.71,903180,0
2014-04-02,26.14,26.45,25.07,25.22,924736,0
2014-04-03,25.17,25.75,23.75,24.26,772388,0
2014-04-04,24.42,24.69,22.53,23.05,986788,0
2014-04-07,22.98,25.41,21.75,24.73,2212113,0
2014-04-08,24.9,25.76,23.75,24.89,1662305,0
2014-04-09,25.25,26.11,25.2,25.8,1124568,0
2014-04-10,26,26,23.09,23.22,1527745,0
2014-04-11,22.87,23.58,22,22.18,1282832,0
2014-04-14,22.49,23.42,21.56,22.29,1228350,0
2014-04-15,22.5,23.2,20.89,22.67,1046998,0
2014-04-16,22.89,24.25,22.89,24.23,885632,0
2014-04-17,24.08,24.74,23.42,24.4,1001324,0
2014-04-21,40,40,33.57,33.98,13111845,0
2014-04-22,34.6,39.2,34.5,38.79,4310627,0
2014-04-23,37.5,39.81,37.26,38.91,2827990,0
2014-04-24,38.55,38.77,36.51,38.19,3172681,0
2014-04-25,37.37,38.13,36.36,36.7,1257866,0
2014-04-28,37.91,38.25,35.18,36.36,1412197,0
2014-04-29,36.3,37.58,36.24,37.11,848424,0
2014-04-30,36.69,37.24,36.26,37.13,615998,0
2014-05-01,37.24,38.24,36.5,36.88,978552,0
2014-05-02,36.82,36.943,35.77,36.08,831702,0
2014-05-05,35.72,36.78,35,36.62,653828,0
2014-05-06,36.24,36.47,35.43,35.79,671217,0
2014-05-07,35.82,35.82,33.5,34.28,1650128,0
2014-05-08,34.48,34.8,30.71,31.1,2356912,0
2014-05-09,31.05,32.43,30.482,32.07,1226315,0
2014-05-12,32.24,33.86,32.17,32.54,1362245,0
2014-05-13,32.6,34.34,32.45,34.06,1775991,0
2014-05-14,33.76,34.57,32.63,32.69,1084638,0
2014-05-15,32.41,32.94,31.33,32.38,925254,0
2014-05-16,32.32,32.941,30.9,31.42,861726,0
2014-05-19,31.12,32.1,31.06,31.63,922749,0
2014-05-20,31.47,32,30.31,30.94,802962,0
2014-05-21,31.31,31.63,30.436,31.14,972597,0
2014-05-22,32.65,33.74,31.89,32.55,1601027,0
2014-05-23,34.54,35.45,33.6,34.04,2304627,0
2014-05-27,34.72,35.43,33.89,34.88,1230103,0
2014-05-28,34.74,35.41,33.92,34.08,903460,0
2014-05-29,34.16,35.01,33.8,34.69,1136185,0
2014-05-30,34.53,34.78,33.18,33.68,1293390,0
2014-06-02,34.1,34.12,32.46,33.08,579086,0
2014-06-03,32.87,32.99,31.97,32.19,961225,0
2014-06-04,32,32.78,31.16,32.68,807682,0
2014-06-05,32.88,34.45,32.77,34.06,1094511,0
2014-06-06,34.25,34.63,33.765,34.57,886100,0
2014-06-09,34.42,35.23,34.055,34.55,970437,0
2014-06-10,34.2,34.57,32.95,33.14,1053700,0
2014-06-11,32.88,33.8,32.7,33.08,602894,0
2014-06-12,33.13,33.3,32,32.2,809584,0
2014-06-13,32.3,32.77,31.76,32.35,465420,0
2014-06-16,32.3,33.37,32.199,32.75,517666,0
2014-06-17,32.65,33.41,32.4,32.91,607572,0
2014-06-18,33,33.3,32.53,32.95,524569,0
2014-06-19,32.98,33.26,32,32.23,650460,0
2014-06-20,32.41,32.54,31.53,31.98,1145298,0
2014-06-23,31.96,32.66,31.86,32.23,662603,0
2014-06-24,32.17,32.47,30.36,30.63,1289787,0
2014-06-25,30.44,30.95,29.78,30.41,872193,0
2014-06-26,30.57,30.91,29.85,30.09,544596,0
2014-06-27,29.88,30.23,29.427,30.17,887053,0
2014-06-30,30.25,30.58,29.65,29.79,547041,0
2014-07-01,29.84,30.687,29.8,30.22,544762,0
2014-07-02,30.14,31.35,29.71,30.27,1029400,0
2014-07-03,30.44,30.64,29.65,29.9,539899,0
2014-07-07,29.79,29.81,27.03,27.7,2300172,0
2014-07-08,27.71,27.96,24.9,25.68,2425972,0
2014-07-09,25.91,26.25,25.24,25.89,809123,0
2014-07-10,19.7,23.52,18.59,22.54,19255078,0
2014-07-11,22.44,23.34,21.8,21.98,2182213,0
2014-07-14,22.15,22.56,21.1,21.82,1527793,0
2014-07-15,21.98,22.22,20.43,21,2312698,0
2014-07-16,21.15,21.54,20.53,20.68,993844,0
2014-07-17,20.64,21.21,20.22,20.67,1363428,0
2014-07-18,21,22.16,20.85,21.89,1713330,0
2014-07-21,21.75,22,21.25,21.57,671202,0
2014-07-22,21.67,22.18,21.49,21.88,699010,0
2014-07-23,22.14,22.21,21.05,21.35,1119316,0
2014-07-24,20.34,21.18,20.25,20.63,2044548,0
2014-07-25,20.48,20.96,20.2,20.58,858140,0
2014-07-28,20.71,20.78,19.33,19.9,1285793,0
2014-07-29,20.15,20.91,19.9,20.33,1912375,0
2014-07-30,23.05,23.79,22.3,22.93,2836200,0
2014-07-31,22.44,22.67,21.31,21.34,1429687,0
2014-08-01,21.61,22.19,20.63,21.97,1603542,0
2014-08-04,22.09,22.22,21.07,21.97,1016298,0
2014-08-05,22.47,22.8,21.92,22.52,1721053,0
2014-08-06,22.5,22.5,21.72,21.83,920071,0
2014-08-07,21.51,21.59,19.64,19.9,2147346,0
2014-08-08,20.13,21.12,19.86,21.1,1106545,0
2014-08-11,21.45,22.83,21.05,22.66,1506170,0
2014-08-12,22.3,22.48,21.15,21.36,1050171,0
2014-08-13,21.49,22.59,21.45,22.35,1175998,0
2014-08-14,22.34,22.7,22.05,22.36,615272,0
2014-08-15,22.48,22.93,21.783,22.47,783033,0
2014-08-18,22.67,22.83,22.23,22.35,429707,0
2014-08-19,22.8,22.8,21.88,22.36,481413,0
2014-08-20,22.29,22.51,21.57,21.72,610538,0
2014-08-21,21.72,22.11,21.39,21.49,517593,0
2014-08-22,21.45,21.73,20.946,21.71,716973,0
2014-08-25,22,22.92,21.95,22.5,906700,0
2014-08-26,22.57,23.35,22.34,23.2,868024,0
2014-08-27,23.21,23.75,22.745,22.84,632624,0
2014-08-28,22.7,23.35,22.06,22.13,823063,0
2014-08-29,22.2,22.97,22.07,22.93,689590,0
2014-09-02,22.92,23.45,21.92,22.56,867168,0
2014-09-03,22.69,22.87,22.17,22.45,643684,0
2014-09-04,22.59,25.41,22.22,23.28,4738134,0
2014-09-05,23.27,23.32,22.25,22.9,1082103,0
2014-09-08,22.82,23.19,22.7,23.11,832897,0
2014-09-09,23.03,23.515,22.35,22.38,736996,0
2014-09-10,22.46,23.68,22.38,23.53,901396,0
2014-09-11,23.34,23.98,23.11,23.77,665189,0
2014-09-12,23.71,23.8,23.21,23.78,757745,0
2014-09-15,23.59,23.7,22.21,22.72,1034930,0
2014-09-16,22.67,22.67,22.03,22.3,667524,0
2014-09-17,22.41,23.21,22.21,22.94,653585,0
2014-09-18,23.06,23.06,22.31,22.53,525352,0
2014-09-19,22.7,22.7,21.36,21.78,1392422,0
2014-09-22,21.75,22.17,20.41,20.79,1007101,0
2014-09-23,20.79,21.59,20.59,20.61,970873,0
2014-09-24,21.5,22.13,20.83,21.98,1187035,0
2014-09-25,21.9,22.29,20.91,22.09,1011502,0
2014-09-26,22.2,22.2,21.28,21.89,600181,0
2014-09-29,21.24,21.87,21.114,21.48,671600,0
2014-09-30,21.72,21.84,20.71,21.1,1379157,0
2014-10-01,22.25,22.97,21.4,21.88,3609416,0
2014-10-02,21.66,21.93,20.55,21.63,1953550,0
2014-10-03,21.85,23.75,21.66,23.3,2200754,0
2014-10-06,23.54,23.63,21.66,21.83,1963150,0
2014-10-07,21.61,22.08,20.85,20.94,1079653,0
2014-10-08,20.88,21.23,19.66,20.89,1704366,0
2014-10-09,21.02,21.02,19.591,19.85,1440887,0
2014-10-10,19.69,19.92,18.65,18.77,1303747,0
2014-10-13,18.75,19.29,17.54,18.61,2138698,0
2014-10-14,18.86,19.75,18.05,18.91,1200569,0
2014-10-15,19.09,21.1,18.84,20.91,1973391,0
2014-10-16,20.13,22.5,20,22.3,2435065,0
2014-10-17,24.74,24.95,22.16,22.22,3908273,0
2014-10-20,21.88,23.26,21.79,22.83,1039791,0
2014-10-21,23.1,23.2,22.28,22.49,815206,0
2014-10-22,22.71,22.71,21.61,22.29,1022406,0
2014-10-23,22.29,23.6,22.05,23.04,1113557,0
2014-10-24,23.23,23.62,22.9,23.56,789043,0
2014-10-27,14.8,16.68,14.74,15.91,15722868,0
2014-10-28,16.07,16.07,15,15.12,3900306,0
2014-10-29,15.03,15.25,14.31,15.19,2221324,0
2014-10-30,15.13,15.79,15.04,15.73,1518117,0
2014-10-31,17.41,17.87,15.85,16.17,4247871,0
2014-11-03,16.35,16.69,16,16.4,1840499,0
2014-11-04,16.11,16.41,15.78,16.38,1214674,0
2014-11-05,16.57,16.65,15.12,15.17,2043288,0
2014-11-06,15.13,16.57,15.12,16.26,1933627,0
2014-11-07,16.23,16.45,15.83,16.12,1231977,0
2014-11-10,16.19,16.88,15.51,16.04,2460188,0
2014-11-11,15.81,16.05,15.33,15.6,1283665,0
2014-11-12,15.6,15.8,15.08,15.53,1347241,0
2014-11-13,15.61,15.73,15.1,15.19,862410,0
2014-11-14,15.13,15.43,14.83,15.32,866773,0
2014-11-17,15.24,15.48,14.96,15.34,707061,0
2014-11-18,15.44,15.68,15.33,15.57,710308,0
2014-11-19,15.58,16.07,15.25,15.64,1385430,0
2014-11-20,15.53,16.22,15.36,15.78,885478,0
2014-11-21,16,16.23,15.66,15.73,945012,0
2014-11-24,16.8,17.15,16.2,16.61,4445392,0
2014-11-25,16.57,16.92,16.1,16.52,1036746,0
2014-11-26,16.67,16.88,16.4,16.81,783174,0
2014-11-28,16.8,17.705,16.67,16.94,779614,0
2014-12-01,16.78,16.809,15.43,15.53,1301028,0
2014-12-02,15.53,16.18,15.29,16.16,1185622,0
2014-12-03,16.11,16.15,15.35,15.48,1105570,0
2014-12-04,15.43,15.57,15.11,15.22,578416,0
2014-12-05,15.2,15.465,15.01,15.22,855676,0
2014-12-08,15.16,15.48,14.76,14.87,831140,0
2014-12-09,14.69,15.87,14.35,15.83,1408053,0
2014-12-10,15.66,16.1,15.469,15.59,892221,0
2014-12-11,15.47,16.04,14.17,14.3,1768700,0
2014-12-12,14.3,14.49,13.85,13.97,1275335,0
2014-12-15,14.07,14.17,12.83,13,1663344,0
2014-12-16,13,13.5,12.58,12.6,1494240,0
2014-12-17,12.66,13.5,12.6,13.5,1116415,0
2014-12-18,13.8,14.02,13.55,13.8,1214334,0
2014-12-19,13.76,13.76,13.19,13.21,2867261,0
2014-12-22,13.04,13.42,12.77,13.42,1233136,0
2014-12-23,13.49,13.5,12.71,13.415,1656300,0
2014-12-24,13.49,13.9,13.42,13.88,573807,0
2014-12-26,13.83,14.2,13.69,13.92,814167,0
2014-12-29,13.98,14.49,13.9,14.48,1127358,0
2014-12-30,14.37,15.11,14.32,14.52,1132499,0
2014-12-31,14.56,14.74,14.35,14.47,983869,0
2015-01-02,14.58,15.01,14.3,14.94,879765,0
2015-01-05,14.75,15.21,14.55,15,754439,0
2015-01-06,15.03,15.18,13.95,14.11,947928,0
2015-01-07,14.49,14.966,14.31,14.93,770775,0
2015-01-08,15.08,15.23,14.35,14.56,879410,0
2015-01-09,14.56,14.73,13.76,13.95,1225767,0
2015-01-12,13.41,13.47,11.33,11.91,3517866,0
2015-01-13,12.01,12.35,11.54,11.61,1134026,0
2015-01-14,11.58,12.26,11.33,12.225,789998,0
2015-01-15,12.31,12.33,11.77,11.87,901770,0
2015-01-16,11.81,12.19,11.73,12.11,702232,0
2015-01-20,12.13,12.22,11.42,11.775,840226,0
2015-01-21,11.74,12.05,11.514,11.85,723727,0
2015-01-22,11.96,12.3,11.521,12.22,789801,0
2015-01-23,12.19,12.337,11.974,12.18,660020,0
2015-01-26,12.24,12.54,12.01,12.44,667785,0
2015-01-27,12.44,12.59,12.03,12.32,509482,0
2015-01-28,12.23,12.39,11.9,12,664062,0
2015-01-29,12,12.3,11.85,12.3,483017,0
2015-01-30,12.19,12.541,11.995,12,524074,0
2015-02-02,12.02,12.18,11.55,11.89,738823,0
2015-02-03,11.91,12.25,11.53,12.24,710159,0
2015-02-04,12.11,12.5,11.97,12.4,538345,0
2015-02-05,12.24,12.91,12.24,12.86,735030,0
2015-02-06,12.87,13.025,12.32,12.39,558418,0
2015-02-09,12.3,12.839,12.26,12.33,581560,0
2015-02-10,12.42,12.62,12.134,12.58,348920,0
2015-02-11,12.54,13,12.27,12.37,575671,0
2015-02-12,12.45,12.85,12.32,12.65,417046,0
2015-02-13,12.7,12.87,12.52,12.76,445714,0
2015-02-17,13.58,14.76,13.58,14.69,2818202,0
2015-02-18,14.66,14.84,14.29,14.7,695932,0
2015-02-19,14.68,15.45,14.6,15.18,867111,0
2015-02-20,15.23,15.44,15.17,15.21,596918,0
2015-02-23,15.23,15.74,14.6,15.48,1381752,0
2015-02-24,15.49,15.68,14.38,14.81,1215779,0
2015-02-25,14.68,15.36,14.56,14.99,1182876,0
2015-02-26,14.39,14.67,13.58,13.82,1465817,0
2015-02-27,13.42,14,13.12,13.9,1295664,0
2015-03-02,13.89,14.09,13.23,13.49,870800,0
2015-03-03,13.4,13.55,13.05,13.36,658300,0
2015-03-04,13.36,14.07,13.15,14.06,802000,0
2015-03-05,14.13,14.39,13.85,14.08,531000,0
2015-03-06,14,14.09,13.51,13.63,530400,0
2015-03-09,13.69,13.85,13.35,13.59,364800,0
2015-03-10,13.31,13.71,13.22,13.56,369600,0
2015-03-11,13.61,14.07,13.43,13.96,559000,0
2015-03-12,13.93,14.08,13.71,14.04,419900,0
2015-03-13,14.08,14.24,13.76,14.11,461700,0
2015-03-16,14.08,14.12,13.68,13.79,601700,0
2015-03-17,13.76,13.81,13.3,13.59,504900,0
2015-03-18,13.54,13.8,13.35,13.66,572500,0
2015-03-19,13.63,13.94,13.6,13.92,489500,0
2015-03-20,13.97,14.47,13.12,13.16,1550100,0
2015-03-23,13.19,13.35,12.75,13.22,771500,0
2015-03-24,13.26,13.5,13.15,13.49,530400,0
2015-03-25,13.5,13.59,12.98,13,1025000,0
2015-03-26,12.8,13.2,12.66,13.07,537500,0
2015-03-27,13.08,13.68,13.08,13.57,764400,0
2015-03-30,13.66,14.09,13.54,13.87,822100,0
2015-03-31,13.7,13.92,13.15,13.28,623000,0
2015-04-01,14.13,14.3,13.5,14.29,2129800,0
2015-04-02,14.3,14.35,13.77,14.25,943300,0
2015-04-06,14.24,15.12,14.07,14.73,1415900,0
2015-04-07,14.79,14.99,14.25,14.47,1095286,0
2015-04-08,14.52,14.65,14.1,14.23,680600,0
2015-04-09,14.22,14.426,13.7,14.065,656210,0
2015-04-10,14.14,14.14,13.75,13.85,739400,0
2015-04-13,13.87,13.94,13.55,13.68,659400,0
2015-04-14,13.65,13.76,13.35,13.56,642600,0
2015-04-15,13.61,13.98,13.35,13.805,657280,0
2015-04-16,13.76,13.92,13.43,13.47,641210,0
2015-04-17,13.35,13.56,13.09,13.24,676800,0
2015-04-20,13.12,13.68,12.895,13.54,627554,0
2015-04-21,13.56,13.7,13.3,13.48,538163,0
2015-04-22,13.43,13.72,13.239,13.52,470204,0
2015-04-23,13.53,13.78,13.27,13.66,541500,0
2015-04-24,13.66,13.78,13.37,13.42,273300,0
2015-04-27,13.48,13.94,12.93,13.21,841500,0
2015-04-28,13.22,13.49,12.61,13.06,1020800,0
2015-04-29,12.95,13.23,12.73,12.99,644900,0
2015-04-30,12.88,13.03,12.01,12.2,1344600,0
2015-05-01,12.27,12.75,12.12,12.73,692300,0
2015-05-04,12.8,13.39,12.69,13.27,920400,0
2015-05-05,13.25,13.79,12.83,13.25,1630300,0
2015-05-06,13.97,14.85,13.52,14.76,3098796,0
2015-05-07,14.59,15.38,13.61,15.04,2160333,0
2015-05-08,15.28,15.35,14.6,14.71,1063200,0
2015-05-11,14.7,15.35,14.57,15.04,998800,0
2015-05-12,15,15.45,14.96,15.21,1056965,0
2015-05-13,15.28,15.62,14.75,14.87,887600,0
2015-05-14,15.03,15.37,14.45,15.32,924300,0
2015-05-15,15.24,15.45,14.96,15.21,832556,0
2015-05-18,15.27,15.94,15.12,15.93,1326682,0
2015-05-19,16.18,16.49,15.88,16.38,2643700,0
2015-05-20,23.28,27.49,21.81,26.24,20089000,0
2015-05-21,24.85,25.34,23.38,24.26,6859700,0
2015-05-22,25.03,26.98,25,26.22,3891500,0
2015-05-26,26.13,27.02,25.409,26.71,2396741,0
2015-05-27,26.56,27,25.76,26.14,1475000,0
2015-05-28,25.89,26.14,25.07,25.51,1047449,0
2015-05-29,25.38,26.11,24.92,25.62,1044100,0
2015-06-01,25.87,25.99,24.61,24.95,1010495,0
2015-06-02,24.73,25.53,24.56,25.18,607712,0
2015-06-03,25.21,25.55,24.86,25.49,657300,0
2015-06-04,25.3,25.86,25.03,25.42,623100,0
2015-06-05,25.4,26.89,25.15,26.71,1007300,0
2015-06-08,26.51,27.16,25.85,26.19,866100,0
2015-06-09,26.34,27.09,26.02,27.01,1149467,0
2015-06-10,27.08,28.76,26.64,28.12,1854598,0
2015-06-11,28.13,28.509,27.76,28.3,780729,0
2015-06-12,28.19,28.19,27.15,27.69,732500,0
2015-06-15,27.78,29.28,27.39,28.54,1161300,0
2015-06-16,28.6,29.1,28.27,28.3,777500,0
2015-06-17,28.32,30.3,28.32,29.1,1394400,0
2015-06-18,29.19,29.99,29.11,29.74,1234300,0
2015-06-19,29.76,30.43,29.22,30.35,2207400,0
2015-06-22,30.57,31.34,30.01,30.76,1371500,0
2015-06-23,31.68,32.94,31.13,32.68,1938400,0
2015-06-24,32.57,33.16,31.73,32.05,1931500,0
2015-06-25,32.45,32.75,31.8,32.66,897200,0
2015-06-26,32.8,32.8,30.17,31.26,1600800,0
2015-06-29,31.78,31.83,28.03,28.18,3439300,0
2015-06-30,28.8,30.93,28.533,30.43,2359633,0
2015-07-01,31.13,31.24,29.17,29.75,1343000,0
2015-07-02,29.69,30.43,29.38,30.14,663600,0
2015-07-06,29.4,30.58,29.17,29.91,615700,0
2015-07-07,30.01,30.2,28.56,29.49,763800,0
2015-07-08,29.07,29.35,28.19,28.29,723800,0
2015-07-09,29.3,29.95,28.85,29.36,850400,0
2015-07-10,29.85,30.14,29.27,30.02,507600,0
2015-07-13,30.16,31.36,30.08,30.9,653800,0
2015-07-14,30.76,32.27,30.36,32,1260287,0
2015-07-15,32.23,32.4,30.66,30.73,846882,0
2015-07-16,30.71,31.92,30.61,31.46,734900,0
2015-07-17,31.52,32.56,30.61,32.13,929800,0
2015-07-20,32.31,34.01,32.31,33.48,1873300,0
2015-07-21,33.73,34.66,33,33.7,1449500,0
2015-07-22,33.31,34.04,32.58,33.66,755900,0
2015-07-23,33.76,34.35,33.09,33.35,766900,0
2015-07-24,33.05,34,32.38,32.63,735500,0
2015-07-27,32.53,32.54,30.31,32,1233600,0
2015-07-28,32.24,32.91,31.53,32.03,963000,0
2015-07-29,32.01,32.31,31.12,31.6,746700,0
2015-07-30,31.61,32.02,30.71,31.76,699200,0
2015-07-31,32,32.58,31.41,31.92,787100,0
2015-08-03,32.1,34.52,32.1,33.5,1508043,0
2015-08-04,33.5,33.83,32.43,32.75,819200,0
2015-08-05,33,33.84,32.28,32.73,1095600,0
2015-08-06,32.99,35,32.04,34.63,1753425,0
2015-08-07,33.94,34.2,30.84,32.46,2263900,0
2015-08-10,32.29,34.05,32.01,33.69,1758200,0
2015-08-11,33.24,34.38,32.77,33.52,1169248,0
2015-08-12,33.21,34.95,32.51,34.69,1184900,0
2015-08-13,34.72,35.94,34.01,35.17,1389200,0
2015-08-14,34.92,35.95,33.72,35.33,1259300,0
2015-08-17,35.35,36.9,34.99,36.39,1212200,0
2015-08-18,36.4,36.67,35.5,35.69,903000,0
2015-08-19,35.76,36.48,34.94,35.58,1157700,0
2015-08-20,35.07,35.87,34.21,34.32,950500,0
2015-08-21,33.43,35.58,32.6,33.86,2114900,0
2015-08-24,32,35.05,31.5,32.88,2373223,0
2015-08-25,34.08,34.45,32.47,32.58,1621600,0
2015-08-26,34.3,34.33,32.01,34.17,2558700,0
2015-08-27,34.36,36.88,34.3,36.23,2309700,0
2015-08-28,36.13,37.19,35.62,36.69,1689500,0
2015-08-31,36.42,37.39,35.5,35.7,1680100,0
2015-09-01,34.82,35.84,34.2,35.21,1260700,0
2015-09-02,35.67,36.92,35.02,36.89,1068700,0
2015-09-03,37,37.29,33.45,33.53,1557900,0
2015-09-04,33.5,34.46,32.29,33.81,1185400,0
2015-09-08,34.58,34.6,33.25,34.02,1089400,0
2015-09-09,34.34,34.58,33.07,33.27,980600,0
2015-09-10,33.15,34.72,33.01,34.45,838351,0
2015-09-11,34.22,36,34.05,35.94,918600,0
2015-09-14,36.06,37.73,36.02,36.77,1390300,0
2015-09-15,36.72,38.47,36.69,38.15,1404600,0
2015-09-16,38.34,38.66,36.46,37.28,887200,0
2015-09-17,37.37,40.14,36.71,39.94,1968466,0
2015-09-18,39.22,40.98,39.14,39.93,2297600,0
2015-09-21,40.38,41.47,38.67,39.23,2118200,0
2015-09-22,38.58,39.23,37.91,38.88,1127700,0
2015-09-23,38.92,39.7,38.02,38.56,629000,0
2015-09-24,38.11,39.29,36.8,38.88,1478608,0
2015-09-25,39.34,39.7,35.4,36.27,1585200,0
2015-09-28,36.22,36.3,32.76,33.61,2004477,0
2015-09-29,33.6,34.92,31.15,31.9,1972200,0
2015-09-30,31.35,33.45,31,32.11,2528100,0
2015-10-01,36.18,39.53,35.6,39.28,8555500,0
2015-10-02,38.65,40.04,37,39.59,3045000,0
2015-10-05,40,41.97,39.33,41.79,2316431,0
2015-10-06,40.01,40.68,35.77,38,5979900,0
2015-10-07,38.08,39.03,37.19,37.97,1551400,0
2015-10-08,37.71,38.59,36.34,37.81,1159300,0
2015-10-09,37.74,38.65,37.02,37.09,810300,0
2015-10-12,37.15,37.38,34.4,34.82,1647767,0
2015-10-13,34.71,35.5,32.77,32.94,1817100,0
2015-10-14,32.55,33.1,28.94,29.06,9318700,0
2015-10-15,29.28,29.43,27.02,28.21,3744500,0
2015-10-16,28.46,29.37,27.39,27.93,2135200,0
2015-10-19,27.58,28.67,27.01,27.42,1751500,0
2015-10-20,27.32,27.45,26.27,26.74,1442524,0
2015-10-21,26.8,27.25,25.25,25.93,1497700,0
2015-10-22,26.01,26.32,23.8,24.23,2237700,0
2015-10-23,25.01,25.71,24.4,24.98,1693700,0
2015-10-26,24.98,25.86,24.53,24.85,1144000,0
2015-10-27,25.01,25.84,24.25,24.89,990400,0
2015-10-28,24.58,25.27,23.82,25.2,1052700,0
2015-10-29,25,26.1,24.57,24.63,1362800,0
2015-10-30,24.57,24.98,23.65,24.06,1697800,0
2015-11-02,24.27,25.8,23.91,25.66,1254193,0
2015-11-03,25.48,26.23,25.08,25.69,1186400,0
2015-11-04,25.62,25.99,24.62,25.07,1387812,0
2015-11-05,24.76,25,23.09,24.28,1668100,0
2015-11-06,24.19,25,23.26,24.88,1218900,0
2015-11-09,24.73,26.552,24.58,26.25,1224686,0
2015-11-10,26.16,26.64,25.7,26.29,874500,0
2015-11-11,26.27,26.48,25.71,25.81,770700,0
2015-11-12,25.56,25.88,24.82,24.87,690200,0
2015-11-13,24.78,25.97,24.3,25.83,1100700,0
2015-11-16,25.6,26.14,24.93,25.94,988500,0
2015-11-17,26.74,27.8,26.19,27.3,1877500,0
2015-11-18,27.27,29.12,27.12,27.72,2317400,0
2015-11-19,27.85,28.2,25.1,26.07,1941800,0
2015-11-20,31.86,34.96,31.33,33.36,10213400,0
2015-11-23,35.16,38.08,34,37.05,5108000,0
2015-11-24,37.35,38.09,34.78,37.32,4804900,0
2015-11-25,37.13,39.35,36.6,37.49,3569500,0
2015-11-27,37.49,38.19,37.04,37.4,1007800,0
2015-11-30,37.77,38.38,36,36.76,1900200,0
2015-12-01,36.78,37.15,35.93,36.92,1127958,0
2015-12-02,36.72,38.09,36.46,37.19,1083614,0
2015-12-03,37.06,37.67,35.66,36.28,1088888,0
2015-12-04,36.45,37.11,35.73,37.05,1086500,0
2015-12-07,37,37.1,34.84,35.71,1164900,0
2015-12-08,35.29,37,35,36.8,986156,0
2015-12-09,36.79,37,35.86,36.41,648200,0
2015-12-10,36.34,37.13,35.68,37.02,570300,0
2015-12-11,36.64,36.9,35.13,35.26,997300,0
2015-12-14,35.04,35.9,33.91,34.99,1181443,0
2015-12-15,35.38,36.88,35.28,36.57,797100,0
2015-12-16,36.8,37.45,35.87,37.2,1177800,0
2015-12-17,38.2,38.24,35.13,35.83,1183900,0
2015-12-18,35.61,38.85,35.33,37.54,2346400,0
2015-12-21,38.02,38.14,37.2,37.85,1026600,0
2015-12-22,37.92,38.2,36.75,37.22,693915,0
2015-12-23,37.48,38.5,37.25,38.44,648900,0
2015-12-24,38.35,38.97,38.15,38.45,298895,0
2015-12-28,38.31,38.49,37.05,37.57,700580,0
2015-12-29,37.81,39.44,37.71,39.12,920495,0
2015-12-30,39.5,41,38.54,38.67,1099587,0
2015-12-31,38.55,39.86,38.26,38.58,695578,0
2016-01-04,37.85,38.8,37.33,38.07,773777,0
2016-01-05,38.2,38.6254,37.4126,37.6,511639,0
2016-01-06,37.1,37.8,36.3,36.72,950621,0
2016-01-07,35.98,37.48,35.35,36.21,828286,0
2016-01-08,36.57,37.17,35.7,35.93,838471,0
2016-01-11,36.12,36.24,33.36,34.41,1422274,0
2016-01-12,34.92,35.83,32.61,33.99,1141381,0
2016-01-13,34.23,34.32,31.38,32.02,1183944,0
2016-01-14,32.28,33.5,29.05,31.63,3591222,0
2016-01-15,15,15.78,12.8,14.28,16997844,0
2016-01-19,14.39,14.75,12.5,13.44,5459800,0
2016-01-20,13,13.5,12.05,13.26,2794064,0
2016-01-21,13.49,13.49,11.7001,11.97,2776328,0
2016-01-22,12.67,12.89,12.01,12.11,2526007,0
2016-01-25,12.03,12.95,11.81,12.08,1613301,0
2016-01-26,12.48,12.55,11.75,12.16,1605781,0
2016-01-27,12.1,12.34,11.74,11.93,1239222,0
2016-01-28,11.99,12.31,11.225,11.3,1085135,0
2016-01-29,11.24,11.955,11.1,11.91,1231549,0
2016-02-01,11.68,12.62,11.46,12.38,1525629,0
2016-02-02,12.19,12.64,12.03,12.22,1076840,0
2016-02-03,12.25,12.4799,11.23,12.03,1437337,0
2016-02-04,11.95,12.53,11.585,12.23,768701,0
2016-02-05,12.08,12.28,11.68,12.22,1205401,0
2016-02-08,11.85,11.98,10.604,10.75,2049408,0
2016-02-09,10.64,11.44,10.2,11.18,1134362,0
2016-02-10,12,12,11.01,11.29,1020806,0
2016-02-11,11.08,11.94,10.96,11.73,1059607,0
2016-02-12,11.83,12.44,11.3,12.35,1073120,0
2016-02-16,12.5,13.08,12.39,12.95,1188577,0
2016-02-17,13.1,13.7,12.82,13.48,1292610,0
2016-02-18,13.87,13.92,13.22,13.36,1028185,0
2016-02-19,13.24,14.15,13.08,14.08,1100148,0
2016-02-22,14.34,15.5,14.3312,15.18,1679376,0
2016-02-23,15.25,15.74,13.85,14.15,3544366,0
2016-02-24,14.08,14.52,13.31,14.43,1307815,0
2016-02-25,14.4,14.67,13.62,14.36,927913,0
2016-02-26,14.05,14.52,12.7,13.27,2365044,0
2016-02-29,13.21,14.195,13.01,13.7,1012467,0
2016-03-01,13.75,13.85,13.31,13.49,1297110,0
2016-03-02,13.45,14.24,13.37,14.18,1306717,0
2016-03-03,14.2,14.46,13.99,14.27,574982,0
2016-03-04,14.33,14.62,14.02,14.29,678307,0
2016-03-07,14.19,14.99,13.99,14.88,863940,0
2016-03-08,14.83,15.74,14.21,14.44,3418444,0
2016-03-09,14.56,14.63,13.55,13.87,1446702,0
2016-03-10,14.21,16.1,14.14,15.91,3610057,0
2016-03-11,16.29,16.3,14.99,15.74,2195329,0
2016-03-14,16.03,17.3499,15.98,16.64,2572887,0
2016-03-15,16.52,16.56,14.875,15.16,2525448,0
2016-03-16,15,15.456,14.23,14.55,1273456,0
2016-03-17,15.69,17.15,15.58,17.03,3618142,0
2016-03-18,17.04,18.09,16.36,18,3600287,0
2016-03-21,18.25,21.89,18.15,21.71,6997214,0
2016-03-22,20.76,21.34,19.58,20.68,4530669,0
2016-03-23,20.87,21.03,18.21,18.31,3674334,0
2016-03-24,18.26,19.44,17.37,18.45,1981183,0
2016-03-28,18.45,18.67,17.45,17.96,1395589,0
2016-03-29,17.9,19.14,17.61,19.09,1544989,0
2016-03-30,19.46,20.1,18.81,19.27,2046651,0
2016-03-31,19.5,20.1,19.21,19.52,1541279,0
2016-04-01,19.47,20.63,19.2,19.98,1842975,0
2016-04-04,20.19,20.31,19.7644,19.87,1225417,0
2016-04-05,19.83,20.3,19.51,19.53,824533,0
2016-04-06,20.96,23.31,20.1,23.3,8055082,0
2016-04-07,22.99,24.6,22.34,23.28,4744564,0
2016-04-08,24.03,24.2,22.37,22.68,1889953,0
2016-04-11,22.7,23,22.4,22.48,1200158,0
2016-04-12,22.47,22.7199,21.587,22.6,1373735,0
2016-04-13,22.65,23.29,22.19,22.35,1896573,0
2016-04-14,22.59,22.71,21.82,22,1439230,0
2016-04-15,22.16,22.48,20.63,21.1,2801459,0
2016-04-18,21.62,23.2,21,22.43,3951341,0
2016-04-19,22.25,22.53,20.64,20.86,2994876,0
2016-04-20,20.87,20.9499,19.16,19.71,4349672,0
2016-04-21,11.66,12.52,10.5,11.02,22624997,0
2016-04-22,11.41,15.7,11.095,14.95,30910856,0
2016-04-26,8.06,11.56,8,11.02,48156094,0
2016-04-27,11.09,11.8,10.45,11.55,13170446,0
2016-04-28,13.73,15.38,13.25,13.8,24415868,0
2016-04-29,13.77,15.13,13.7,14.19,10039623,0
2016-05-02,14.83,18.14,14.52,17.92,21024192,0
2016-05-03,18.32,19.84,17.65,18.02,26749390,0
2016-05-04,17.73,18.36,16.62,17.22,8356359,0
2016-05-05,16.94,18.02,15.8275,16.76,9971398,0
2016-05-06,16.57,18.25,16.0501,17.7,6711503,0
2016-05-09,17.79,18.62,17.31,17.63,4791466,0
2016-05-10,18,18,17.11,17.75,2471101,0
2016-05-11,18.03,18.26,17.5,17.5,2050651,0
2016-05-12,17.41,17.52,16.12,16.25,2498368,0
2016-05-13,16.16,17.22,15.85,17.18,2049123,0
2016-05-16,17.33,18.03,17.2222,17.66,2858187,0
2016-05-17,17.54,18.01,16.93,17.09,2577603,0
2016-05-18,17.19,17.45,16.843,17.11,1419906,0
2016-05-19,17,17.88,16.95,17.6,2273187,0
2016-05-20,18.5,19.29,17.85,19.15,7117898,0
2016-05-23,19.38,20.14,17.12,17.48,6880516,0
2016-05-24,18.29,18.97,17.57,18.44,5233281,0
2016-05-25,22.15,23.72,20.83,23.35,20444876,0
2016-05-26,23.16,24.28,21.85,22.2,7916125,0
2016-05-27,22.25,23.04,20.82,21.19,6175860,0
2016-05-31,21.84,22.28,20.22,20.93,6460548,0
2016-06-01,20.8,21.8,20.17,21.41,3884148,0
2016-06-02,19.9,19.95,14.8301,15.71,20005207,0
2016-06-03,15.91,16.44,15.25,15.57,5760039,0
2016-06-06,15.65,16.2123,15.056,16.05,3324732,0
2016-06-07,21.19,21.88,19.11,19.67,17698393,0
2016-06-08,19.18,19.6794,18.35,19.44,6740372,0
2016-06-09,20.18,21.7,19.66,20.99,11233328,0
2016-06-10,20.48,20.75,19.67,19.95,3538285,0
2016-06-13,19.66,20.29,19.19,19.41,3253870,0
2016-06-14,19.13,19.9,18.75,19.07,2721678,0
2016-06-15,18.92,19.24,18.76,18.87,2301445,0
2016-06-16,18.76,18.9,17.03,17.38,3950864,0
2016-06-17,17.74,17.84,17.1,17.36,3195519,0
2016-06-20,17.6,18.08,17.2,17.85,2303441,0
2016-06-21,17.77,17.9,16.92,17.05,3266859,0
2016-06-22,16.86,18.04,16.5201,17.41,2554464,0
2016-06-23,17.31,18.1,17.03,17.86,3020845,0
2016-06-24,17.07,18.88,17,18.54,3293296,0
2016-06-27,18.22,18.75,16.6515,16.95,2772805,0
2016-06-28,17.05,17.89,17.05,17.8,1569883,0
2016-06-29,17.88,18.74,17.64,18.65,2336454,0
2016-06-30,18.56,19.3,18.29,19.07,1828930,0
2016-07-01,19.08,20.373,19.06,20.25,2731723,0
2016-07-05,19.96,20.75,19.47,20.27,2154536,0
2016-07-06,20.1,21.18,19.92,20.89,2517735,0
2016-07-07,20.94,21.2,20.4505,20.92,3086528,0
2016-07-08,20.77,22.8,20.75,22.62,3423567,0
2016-07-11,22.6,22.75,21.31,21.37,3174517,0
2016-07-12,21.5,22.44,21.02,22,2778107,0
2016-07-13,22.3,22.48,20.79,21.33,2164886,0
2016-07-14,21.4,21.524,20.08,20.44,2537722,0
2016-07-15,20.23,20.91,19.7101,20.86,2209056,0
2016-07-18,20.93,21.5,20.4201,20.95,1780820,0
2016-07-19,21.2,21.73,21.01,21.14,1559932,0
2016-07-20,20.86,22.6097,20.3,22.46,2805951,0
2016-07-21,22.52,23.41,22.33,22.65,2056467,0
2016-07-22,22.91,24.48,22.61,23.89,2936206,0
2016-07-25,24.03,24.07,23.34,23.67,1733908,0
2016-07-26,23.41,24.49,23.28,24.34,1820417,0
2016-07-27,24.59,24.85,24,24.62,1353920,0
2016-07-28,24.62,25.115,24.25,24.66,1336818,0
2016-07-29,24.57,25.31,24.31,25.28,1867435,0
2016-08-01,25.3,26.06,24.85,25.91,1863320,0
2016-08-02,25.98,26.2,24.52,25.52,2122140,0
2016-08-03,25.3,27.45,25.3,27.18,2164433,0
2016-08-04,27.97,27.97,26.71,26.8,1896462,0
2016-08-05,26.67,27.2025,26.06,26.36,2109115,0
2016-08-08,26.58,27.5546,26.271,26.42,2349418,0
2016-08-09,26.32,26.85,26.0998,26.54,994729,0
2016-08-10,26.46,26.47,23.51,24.03,3237745,0
2016-08-11,24.29,25.46,24.27,24.8,1444678,0
2016-08-12,24.83,25.39,24.72,25.27,1032487,0
2016-08-15,25.4,26.21,25.3545,25.98,1726136,0
2016-08-16,25.72,25.9,24.93,24.95,1289977,0
2016-08-17,24.94,25.43,24.31,25.1,1312905,0
2016-08-18,24.8,25.57,24.75,25.44,893493,0
2016-08-19,25.43,25.855,25.07,25.65,1761129,0
2016-08-22,25.75,26.28,25.25,26.11,1578838,0
2016-08-23,26.11,26.38,25.75,26.24,1341407,0
2016-08-24,26.35,28.799,26.01,26.2,3838108,0
2016-08-25,26.79,26.9799,24.96,25.76,1832993,0
2016-08-26,25.76,27.1299,25.75,26.78,1597308,0
2016-08-29,26.73,27.73,26.52,27.4,1265697,0
2016-08-30,27.47,27.89,26.77,27.21,1094267,0
2016-08-31,27.24,27.45,25.8,26.07,1449955,0
2016-09-01,25.89,26.63,25.591,26.56,1260223,0
2016-09-02,26.77,27.23,26.18,26.89,1147477,0
2016-09-06,27.08,28.04,26.96,27.79,1456345,0
2016-09-07,27.76,28.48,27.6,28.46,1433729,0
2016-09-08,28.52,28.72,27.8501,28.64,1094000,0
2016-09-09,28.37,28.5,27.13,27.18,1675597,0
2016-09-12,26.64,27.75,26.53,27.74,1547072,0
2016-09-13,27.49,27.49,25.47,25.6,2209203,0
2016-09-14,29.65,32.91,29.6,32.41,15554508,0
2016-09-15,31.07,31.1,28.98,30.02,4913818,0
2016-09-16,29.4,29.93,27.9901,28.15,4232210,0
2016-09-19,28.81,56.18,28.1,48.94,50229235,0
2016-09-20,51.95,56.8,51.95,55.73,20921140,0
2016-09-21,57.58,58.87,54.6,56.22,8383274,0
2016-09-22,56.9,61.6,56.9,60.97,10465445,0
2016-09-23,60.51,60.7,57.23,57.82,8660674,0
2016-09-26,59.01,61.43,58,59.66,5566561,0
2016-09-27,59.05,59.9395,57.71,59.1,2772494,0
2016-09-28,61.8,63.73,60.57,62.22,7664729,0
2016-09-29,62.24,63.1,60.1178,60.98,3036619,0
2016-09-30,61.17,62.23,59.6,61.43,1950083,0
2016-10-03,61.69,61.8,60.1,60.95,1470932,0
2016-10-04,61.45,62.13,60.56,61.48,1937648,0
2016-10-05,61.24,62.79,60.82,62.35,1358954,0
2016-10-06,62.15,63.03,61.45,61.74,1440507,0
2016-10-07,61.55,61.985,55.72,57.89,8482965,0
2016-10-10,58.43,58.7,56.51,57.65,1688154,0
2016-10-11,56.89,57.35,53.35,53.82,3400365,0
2016-10-12,53.56,56.32,52.3,53.61,5650257,0
2016-10-13,53.24,54.94,52.93,54.19,1569445,0
2016-10-14,54.34,55.02,52.15,52.28,1801303,0
2016-10-17,52.27,52.5,48.39,48.94,4285256,0
2016-10-18,50,51.38,49.06,49.88,2298390,0
2016-10-19,49.21,49.6777,47.73,47.82,1879212,0
2016-10-20,47.66,49.37,46.77,49.05,2294242,0
2016-10-21,48.1,48.7,47.51,47.98,1448624,0
2016-10-24,47.91,48.2607,46.845,46.92,1423270,0
2016-10-25,47.17,48.58,46.3,46.33,1646146,0
2016-10-26,46.54,46.54,44.36,44.54,2762083,0
2016-10-27,44.91,45.4,40.02,40.81,6052173,0
2016-10-28,40.19,42.51,39.56,40.9,2727771,0
2016-10-31,40.96,41.95,39.05,39.24,2897215,0
2016-11-01,39.42,40.47,38.68,40.07,1854001,0
2016-11-02,39.72,39.8493,37.35,37.39,2019891,0
2016-11-03,37.5,37.7,35.33,37.16,3062381,0
2016-11-04,37.07,40.1,37.07,39.21,2200138,0
2016-11-07,40.44,40.95,38.75,38.86,2276186,0
2016-11-08,38.55,38.61,37.021,37.81,1870986,0
2016-11-09,40.4,43.05,39.0796,42.67,3851153,0
2016-11-10,44,45.21,39.86,41,3964081,0
2016-11-11,42.44,43,39.15,39.52,2686324,0
2016-11-14,39.47,39.99,37.33,39.12,2542612,0
2016-11-15,38.97,39.06,37.35,37.89,1619504,0
2016-11-16,37.63,40.2724,37.16,37.59,2675037,0
2016-11-17,37.58,39.24,36.68,38.73,1923966,0
2016-11-18,38.86,39.362,38.51,38.74,1900184,0
2016-11-21,38.72,39.25,37.18,37.63,1625704,0
2016-11-22,37.74,38.1199,36.21,36.52,1593686,0
2016-11-23,36.12,38,35.42,37.97,1542264,0
2016-11-25,38.24,38.32,36.68,37.29,1123354,0
2016-11-28,37.27,37.75,36.16,36.28,1904768,0
2016-11-29,36.2,37.62,35.63,36.72,1828458,0
2016-11-30,36.75,36.9397,34.08,34.26,2668272,0
2016-12-01,34.21,34.427,31.32,32.2,4512858,0
2016-12-02,32.5,33.38,31.81,32.66,1716811,0
2016-12-05,32.86,34.19,32.39,34.1,2196237,0
2016-12-06,34.09,35.03,33.71,34.82,1476554,0
2016-12-07,34.12,34.94,33.07,33.91,1487413,0
2016-12-08,33.91,34.58,33.13,34.49,1144948,0
2016-12-09,34.81,35.38,32.59,32.66,1941930,0
2016-12-12,32.48,32.64,31.04,31.66,1777461,0
2016-12-13,31.59,32.33,31.28,31.82,1148684,0
2016-12-14,30.85,31.2,29.22,29.98,3384056,0
2016-12-15,29.96,31.08,29.36,30.53,1986336,0
2016-12-16,30.47,31.56,30.01,31.12,2418549,0
2016-12-19,30.97,31.47,29.69,30,1399865,0
2016-12-20,30.01,30.077,29.13,29.63,1657426,0
2016-12-21,29.37,29.92,28.6174,29.49,1989643,0
2016-12-22,30.72,31.2,28.08,28.16,2981326,0
2016-12-23,28.51,29.98,28.51,29.9,2108379,0
2016-12-27,30,30.18,28.65,28.92,1477857,0
2016-12-28,29.01,29.27,28.16,28.37,1220251,0
2016-12-29,28.3,28.5,27.14,27.63,1626170,0
2016-12-30,27.56,27.79,26.66,27.43,1565895,0
2017-01-03,28.35,28.42,27.1956,27.92,2121047,0
2017-01-04,27.59,29.89,27.52,29.24,2841519,0
2017-01-05,29.26,29.76,28.39,29.52,2266039,0
2017-01-06,29.77,31.16,29.25,30.08,3118570,0
2017-01-09,30.42,31.56,29.74,31.26,2655245,0
2017-01-10,31.44,39.36,27.84,37.89,14740646,0
2017-01-11,38.24,38.27,35.04,35.55,5416021,0
2017-01-12,35.92,37.35,35,36.73,3146624,0
2017-01-13,36.57,38.55,36.57,37.83,2528701,0
2017-01-17,37.5,37.5001,36.03,36.13,2093507,0
2017-01-18,36.27,36.92,35.7883,35.98,1654013,0
2017-01-19,36.04,36.23,34.02,34.23,2113249,0
2017-01-20,34.29,34.67,32.439,32.66,2137379,0
2017-01-23,32.55,32.63,31.22,31.41,1570340,0
2017-01-24,31.34,31.89,30.56,30.74,1960651,0
2017-01-25,30.74,31.39,29.88,30.25,1493236,0
2017-01-26,30.23,31.11,29.84,30.05,1226676,0
2017-01-27,30,31.0384,29.39,30.83,1799376,0
2017-01-30,30.62,30.62,28.75,28.97,2166808,0
2017-01-31,28.72,31.29,28.27,31.06,3717190,0
2017-02-01,30.51,30.8,28.58,29.11,3760296,0
2017-02-02,28.91,29.47,28.4,28.91,1678439,0
2017-02-03,29.15,29.36,28.82,29.33,1361351,0
2017-02-06,29.3,29.4011,28.62,29.07,1360541,0
2017-02-07,29.19,30.9,28.7445,29.17,3621458,0
2017-02-08,29.38,29.72,28.68,29.26,1369449,0
2017-02-09,29.5,29.82,28.61,29.34,2045327,0
2017-02-10,29.43,29.44,27.83,27.83,2028098,0
2017-02-13,27.81,27.85,26.26,27.67,3210813,0
2017-02-14,27.8,28.95,27.75,28.27,1813286,0
2017-02-15,28.48,28.83,27.6294,27.91,1574143,0
2017-02-16,27.93,28.35,26.96,27.97,1577369,0
2017-02-17,27.8,28.35,27.205,28.28,1247642,0
2017-02-21,28.88,29,28.08,28.68,2104128,0
2017-02-22,28.61,30.6,28.305,30.38,2880484,0
2017-02-23,30.6,31.29,29.6,30.15,2154050,0
2017-02-24,30.08,32.0892,29.7001,32.02,2888192,0
2017-02-27,32.06,32.82,31.22,32.71,2842491,0
2017-02-28,32.99,33.65,31,31.11,3012013,0
2017-03-01,29.65,31.91,28.5,30.38,8237568,0
2017-03-02,32,34.33,31.65,32.63,7346286,0
2017-03-03,33.05,34.85,32.76,34.39,3611265,0
2017-03-06,34.1,34.39,33.13,33.37,1656199,0
2017-03-07,32.81,33.34,32.14,32.29,1350990,0
2017-03-08,33,34.25,32.6301,33.43,1976762,0
2017-03-09,33.35,33.73,32.29,32.73,1417206,0
2017-03-10,33.21,33.45,31.685,32.63,2057096,0
2017-03-13,32.471,32.95,31.36,31.37,1674247,0
2017-03-14,31.09,31.65,29.795,30.16,1908893,0
2017-03-15,30.21,31.69,29.84,31.63,1552434,0
2017-03-16,31.56,31.7328,30.07,30.35,1412898,0
2017-03-17,30.31,30.67,29.5,30.3,1943559,0
2017-03-20,30.12,30.53,29.75,30.45,1037150,0
2017-03-21,30.6,30.85,28.8,28.93,1580990,0
2017-03-22,29.05,30.24,28.55,30.19,1665134,0
2017-03-23,30.06,30.55,29.52,29.68,1043241,0
2017-03-24,29.72,30.17,29.54,29.93,841241,0
2017-03-27,29.92,30.6,29.32,30.56,1211138,0
2017-03-28,31.5,31.54,29.33,29.8,1671902,0
2017-03-29,29.72,29.999,29.17,29.55,1204850,0
2017-03-30,29.49,29.75,28.7,29.01,1283873,0
2017-03-31,28.94,29.67,28.78,29.6,1125479,0
2017-04-03,29.76,30.45,29.24,29.7,1745443,0
2017-04-04,29.69,29.82,28.75,28.79,1186315,0
2017-04-05,29.9,31.16,28.89,29.21,3463260,0
2017-04-06,29.4,29.58,28.7173,29.32,1317679,0
2017-04-07,29.31,29.37,28.15,28.73,1829407,0
2017-04-10,28.81,29.3,28.5601,28.78,960810,0
2017-04-11,28.64,29,28.14,28.41,1031747,0
2017-04-12,28.29,29.89,28.16,29.41,1604612,0
2017-04-13,29.41,30.17,29.15,29.93,1196432,0
2017-04-17,29.84,31.35,29.84,30.78,1477912,0
2017-04-18,30.92,31.72,30.36,31.38,1651816,0
2017-04-19,31.46,32.323,30.41,31.83,1638294,0
2017-04-20,32,32.88,31.78,32.54,1570100,0
2017-04-21,32.54,32.78,31.52,32.61,1643623,0
2017-04-24,34.37,34.75,32.82,34.02,4424590,0
2017-04-25,34.3,36.02,34.22,35.81,3509056,0
2017-04-26,35.98,36.06,33.93,34.86,2836296,0
2017-04-27,35.1,35.51,34.15,34.72,2802243,0
2017-04-28,38,39.34,35.2,36.26,9469270,0
2017-05-01,36.39,38,36.01,36.72,4075941,0
2017-05-02,36.86,37.09,35.22,35.86,2128753,0
2017-05-03,35.77,35.8137,34.37,34.4,1763372,0
2017-05-04,34.33,34.55,32.76,33.4,2100332,0
2017-05-05,33.38,33.5699,32.32,32.65,1571031,0
2017-05-08,32.4,32.8156,31.52,32.39,1571702,0
2017-05-09,32.42,32.94,31.92,32.75,1476691,0
2017-05-10,32.6,33.05,31.88,32.84,1316854,0
2017-05-11,32.64,33.99,31.88,33.53,1842705,0
2017-05-12,33.54,34.75,33.54,34.29,1363224,0
2017-05-15,34.25,34.7676,33.99,34.42,932132,0
2017-05-16,34.62,35.35,34.391,35.33,871586,0
2017-05-17,34.88,35.26,34.2,34.43,1332314,0
2017-05-18,34.49,36.35,34.3001,35.84,2276756,0
2017-05-19,36.18,37.405,34.6,34.64,2263043,0
2017-05-22,34.7,34.795,32.26,32.68,2855824,0
2017-05-23,32.76,33,31.06,32.27,2184400,0
2017-05-24,32.33,33.4,31.5027,32.49,2260887,0
2017-05-25,32.5,32.949,30.35,30.85,2627132,0
2017-05-26,30.76,30.89,29.4,30.01,2127676,0
2017-05-30,29.96,30,28.83,29.12,2302926,0
2017-05-31,29.49,29.97,28.82,29.84,1695973,0
2017-06-01,29.86,30.96,29.83,30.7,1672401,0
2017-06-02,31.02,31.57,30.5,31.36,1236634,0
2017-06-05,31.49,31.775,30.63,31.44,1111668,0
2017-06-06,31.38,32.27,31.01,31.5,871369,0
2017-06-07,31.37,32.1532,31.153,31.4,973268,0
2017-06-08,31.91,31.91,31.27,31.55,603319,0
2017-06-09,31.55,33.11,31.225,31.47,2059346,0
2017-06-12,31.47,32.0901,30.09,31.95,1180251,0
2017-06-13,31.84,32.85,31.23,32.83,1407074,0
2017-06-14,32.96,34.64,32.76,33.14,2074500,0
2017-06-15,32.95,33.81,32.15,32.38,970966,0
2017-06-16,32.13,32.647,31.8,32.41,1292680,0
2017-06-19,32.53,33.79,32.489,33.31,1309584,0
2017-06-20,33.26,34.3899,33.15,33.51,1440096,0
2017-06-21,33.83,35.49,33.56,35.37,1904883,0
2017-06-22,36.05,36.8,35.32,35.48,2207478,0
2017-06-23,35.36,35.433,34.2814,35.02,2047660,0
2017-06-26,35.14,35.4,34.373,34.65,1037675,0
2017-06-27,34.52,35.059,32.96,33.03,1451290,0
2017-06-28,33.25,34.1,32.361,33.86,1205156,0
2017-06-29,35,35.35,33.03,33.37,2719022,0
2017-06-30,33.23,33.96,33.14,33.71,773346,0
2017-07-03,33.81,35.04,33.64,34.85,656071,0
2017-07-05,34.91,35.88,34.09,35.26,1518795,0
2017-07-06,35,35.48,33.8612,34.06,1261625,0
2017-07-07,34.19,34.58,33.61,34.34,962283,0
2017-07-10,34.38,34.85,33.87,34.05,644304,0
2017-07-11,34.48,34.77,33.75,34.19,761572,0
2017-07-12,34.46,35.11,34.08,34.65,1220493,0
2017-07-13,34.45,35.634,33.72,35.25,1240509,0
2017-07-14,35.29,35.45,34.99,35.25,887897,0
2017-07-17,35.5,36.15,34.83,34.95,1408286,0
2017-07-18,35.55,35.55,33.45,33.89,1814380,0
2017-07-19,34.05,34.53,32.8,34.08,3920318,0
2017-07-20,41.22,43.69,39.5601,40.93,19889690,0
2017-07-21,41.55,44.07,41.49,43.41,7591964,0
2017-07-24,42.63,44.24,42.25,43.95,6673860,0
2017-07-25,42.84,43.25,41.55,42.54,11222823,0
2017-07-26,43.01,44.08,42.24,42.45,3483794,0
2017-07-27,42.51,42.77,40.12,40.56,4134597,0
2017-07-28,41.29,41.46,39.82,40.81,2824795,0
2017-07-31,40.79,41.45,38.48,38.58,3558279,0
2017-08-01,38.75,39.2,37.41,38.74,3436298,0
2017-08-02,38.98,39.38,37.15,38.08,2086004,0
2017-08-03,38.01,38.56,37.25,37.88,1498060,0
2017-08-04,37.73,38.75,37.53,38.52,1499463,0
2017-08-07,38.43,39.31,38.05,39.1,1479233,0
2017-08-08,39.19,39.955,38.34,38.69,1684847,0
2017-08-09,38.29,38.81,37.91,37.97,1126531,0
2017-08-10,37.75,37.9,36.17,37.02,1843338,0
2017-08-11,37,38.5,36.63,38.34,1726061,0
2017-08-14,38.56,38.9,37.68,37.82,1401903,0
2017-08-15,37.83,37.8868,36.41,36.71,1839288,0
2017-08-16,36.89,37.75,36.5,37.43,1497515,0
2017-08-17,37.43,37.88,36.45,36.87,1310707,0
2017-08-18,36.78,37.2,36.5,36.7,1271993,0
2017-08-21,36.67,36.95,35.33,35.73,1745730,0
2017-08-22,35.75,37.15,35.26,36.95,1804045,0
2017-08-23,36.57,37.35,35.7,36.07,1763528,0
2017-08-24,36.12,36.53,35.52,36.32,1663170,0
2017-08-25,36.41,36.73,35.8,36.51,1004494,0
2017-08-28,36.97,38.2,36.14,38,1598105,0
2017-08-29,37.56,38.9,37.13,38.25,1864287,0
2017-08-30,38.41,39.5,38.235,39.27,1752142,0
2017-08-31,39.58,40.66,38.64,40.29,2617815,0
2017-09-01,40.35,41.251,39.25,41.23,1953919,0
2017-09-05,40.93,41.5,39.79,41.08,1559951,0
2017-09-06,46.34,47.96,44.77,46.73,12370909,0
2017-09-07,47.58,47.59,44.99,45.38,3787888,0
2017-09-08,45.25,45.4842,42.73,43.01,2882487,0
2017-09-11,43.68,45.07,42.35,44.58,2648680,0
2017-09-12,44.49,44.925,43.571,44.1,1556275,0
2017-09-13,44.12,45.425,43.77,44.79,1454192,0
2017-09-14,44.66,46.3,44.15,46.19,2220650,0
2017-09-15,46.2,47.07,45.61,46.51,3465706,0
2017-09-18,46.53,47.41,46.06,46.83,1798137,0
2017-09-19,47.17,47.48,45.71,45.77,1638509,0
2017-09-20,45.75,46.86,45.26,46.73,1587830,0
2017-09-21,46.5,47.28,45.95,47.1,1222554,0
2017-09-22,46.97,46.97,45.03,45.17,1822314,0
2017-09-25,45.37,45.9727,43.64,43.9,2301344,0
2017-09-26,44.21,44.88,43.43,44.34,1381316,0
2017-09-27,44.48,46.84,44.37,46.6,1783347,0
2017-09-28,46,47.78,45.78,47.15,1982384,0
2017-09-29,47.15,47.72,42.97,45.36,9171487,0
2017-10-02,47,49.58,46.55,49.55,4551929,0
2017-10-03,50,50.19,48.19,49.18,1892482,0
2017-10-04,48.83,50.48,48.36,49.78,1356837,0
2017-10-05,49.75,50.41,49.35,50.26,946625,0
2017-10-06,50.5,51.97,49.74,50.71,1849580,0
2017-10-09,51.03,52.03,50.3,51.26,2119917,0
2017-10-10,51.21,51.599,49.77,51.07,1765741,0
2017-10-11,50.75,51.765,50.42,51.17,1155795,0
2017-10-12,50.97,52.12,50.76,51.28,1505648,0
2017-10-13,51.15,51.29,50.37,50.57,1229674,0
2017-10-16,50.65,52.0905,50.3,50.73,1880434,0
2017-10-17,51.03,51.83,50.75,51.72,1030899,0
2017-10-18,51.935,52.67,51.29,51.42,1064728,0
2017-10-19,50.42,51,49.15,50.72,1584453,0
2017-10-20,50.8,52.11,50.375,51.94,1669506,0
2017-10-23,52.24,52.57,51.21,51.47,1894717,0
2017-10-24,51.25,51.925,48.54,48.96,2658470,0
2017-10-25,49.39,50.04,47.1163,48.36,2958658,0
2017-10-26,48.2,49.739,46.07,47.64,3764799,0
2017-10-27,48.24,48.773,46.13,47.79,1872003,0
2017-10-30,47.7141,48.98,46.97,47.95,1233056,0
2017-10-31,47.64,50,47.25,49.31,1564661,0
2017-11-01,49.56,50.5,48.81,49.39,1256851,0
2017-11-02,49.03,51.23,48.77,51.04,1443736,0
2017-11-03,51.28,54.42,51.2,53.46,2515503,0
2017-11-06,53.78,57.29,53.73,55.52,3161313,0
2017-11-07,56,57.57,55.66,55.85,1435057,0
2017-11-08,54.35,54.6552,52.41,52.44,3621607,0
2017-11-09,52.09,52.58,50.51,52.17,4129827,0
2017-11-10,51.94,54.31,51.86,54.16,2420548,0
