Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.58,13.8,13.41,13.43,528662,0
2005-02-28,13.6,13.88,13.57,13.61,399251,0
2005-03-01,13.51,13.55,13.1,13.17,614378,0
2005-03-02,13,13.7,12.98,13.37,524552,0
2005-03-03,13.25,13.47,12.96,13.01,613151,0
2005-03-04,13.31,13.75,13.3,13.73,609288,0
2005-03-07,13.91,13.91,13.5,13.63,612015,0
2005-03-08,13.9,14.29,13.76,14.29,720189,0
2005-03-09,14.3,14.56,14.1,14.25,791088,0
2005-03-10,14.4,14.4,13.86,14.13,550721,0
2005-03-11,14.06,14.34,14.06,14.17,292244,0
2005-03-14,13.85,13.95,13.8,13.86,347814,0
2005-03-15,13.96,14.05,13.78,13.9,270146,0
2005-03-16,14.1,14.3,13.77,13.77,329297,0
2005-03-17,13.6,13.82,13.25,13.63,514239,0
2005-03-18,13.53,13.64,13.36,13.4,415268,0
2005-03-21,13.05,13.13,12.7,12.74,703435,0
2005-03-22,12.82,13.18,12.15,12.26,838431,0
2005-03-23,12.25,12.5,12,12,598338,0
2005-03-24,12.05,12.24,11.67,11.67,826369,0
2005-03-28,11.61,11.89,11.23,11.34,854672,0
2005-03-29,11.47,11.68,11.15,11.2,792713,0
2005-03-30,11.25,11.44,11.07,11.21,1379903,0
2005-03-31,11.35,11.64,11.3,11.58,806399,0
2005-04-01,11.58,11.6,11.26,11.44,626341,0
2005-04-04,11.42,11.44,10.85,11.18,649144,0
2005-04-05,11.32,11.56,11.15,11.24,420583,0
2005-04-06,11.35,11.53,11.17,11.37,579382,0
2005-04-07,11.52,11.78,11.42,11.66,585912,0
2005-04-08,11.7,11.92,11.37,11.44,515717,0
2005-04-11,11.66,11.7,11.36,11.5,309097,0
2005-04-12,11.49,11.49,11.13,11.32,549545,0
2005-04-13,11.2,11.4,11.14,11.14,457075,0
2005-04-14,11.1,11.1,10.28,10.4,994275,0
2005-04-15,10.35,10.74,10.22,10.3,554704,0
2005-04-18,10.22,10.8,10.12,10.66,639341,0
2005-04-19,10.81,11.33,10.79,11.28,649498,0
2005-04-20,11.34,11.66,11.15,11.23,710897,0
2005-04-21,11.25,11.44,11,11.13,464181,0
2005-04-22,11.31,11.5,11.09,11.14,547597,0
2005-04-25,11.24,11.41,10.9,11.38,621529,0
2005-04-26,11.69,11.69,11.2,11.25,596719,0
2005-04-27,11.31,11.31,10.5,10.65,601617,0
2005-04-28,10.57,10.86,10.31,10.73,524626,0
2005-04-29,10.65,11.08,10.44,10.58,517227,0
2005-05-02,10.58,10.73,10.35,10.6,564281,0
2005-05-03,10.64,10.98,10.43,10.91,459617,0
2005-05-04,11.15,11.4,11.05,11.27,463941,0
2005-05-05,11.44,11.5,11.05,11.23,488866,0
2005-05-06,11.1,11.17,10.93,11.08,432168,0
2005-05-09,11.04,11.38,11.04,11.38,448739,0
2005-05-10,11.43,11.57,11.1,11.23,467235,0
2005-05-11,11.09,11.22,10.9,11.06,369725,0
2005-05-12,11,11,10.24,10.45,684759,0
2005-05-13,10.67,10.68,10.15,10.17,433961,0
2005-05-16,10.11,10.31,9.71,9.74,695025,0
2005-05-17,9.93,10.23,9.9,10.23,487432,0
2005-05-18,10.49,10.62,10.28,10.34,564629,0
2005-05-19,10.3,10.34,9.96,10.07,432747,0
2005-05-20,9.99,9.99,9.77,9.95,484341,0
2005-05-23,10,10.62,9.99,10.47,585467,0
2005-05-24,10.69,10.85,10.4,10.54,353136,0
2005-05-25,10.62,10.81,10.4,10.55,469655,0
2005-05-26,10.54,10.68,10.42,10.46,376425,0
2005-05-27,10.62,11.6,10.62,11.6,612821,0
2005-05-31,11.29,12.08,11.12,12.01,999683,0
2005-06-01,12.33,12.47,12.12,12.35,1070404,0
2005-06-02,12.76,12.85,11.97,12.07,826472,0
2005-06-03,12.1,12.34,11.81,11.9,588642,0
2005-06-06,12.06,12.38,11.83,11.85,559133,0
2005-06-07,11.78,12.07,11.55,11.77,515979,0
2005-06-08,11.88,12.2,11.55,11.91,479952,0
2005-06-09,11.81,11.97,11.52,11.76,454072,0
2005-06-10,11.73,12.32,11.52,12.2,614561,0
2005-06-13,12.29,12.31,12.01,12.28,476112,0
2005-06-14,12.3,12.3,11.94,12.02,273242,0
2005-06-15,12.07,12.37,12.07,12.26,455962,0
2005-06-16,12.37,12.75,12.35,12.7,722731,0
2005-06-17,12.75,12.83,12.31,12.38,593847,0
2005-06-20,12.5,12.59,11.91,11.95,501398,0
2005-06-21,11.9,12.17,11.66,12.1,594580,0
2005-06-22,12,12.08,11.88,11.92,197928,0
2005-06-23,12.14,12.28,11.92,12.03,335444,0
2005-06-24,12,12.14,11.88,11.9,346675,0
2005-06-27,11.86,11.88,11.68,11.68,210405,0
2005-06-28,11.51,11.74,11.35,11.55,355261,0
2005-06-29,11.4,12.19,11.4,12.13,573480,0
2005-06-30,12.28,12.31,11.68,11.69,517399,0
2005-07-01,11.66,11.77,11.4,11.62,556053,0
2005-07-05,11.47,11.62,11.12,11.29,710656,0
2005-07-06,11.39,11.75,11.35,11.6,416370,0
2005-07-07,11.75,11.88,11.4,11.62,261060,0
2005-07-08,11.68,11.88,11.55,11.6,287281,0
2005-07-11,11.7,12.32,11.7,12.24,597121,0
2005-07-12,12.29,12.47,12,12.27,540945,0
2005-07-13,12.21,12.21,11.97,12,295032,0
2005-07-14,12,12.15,11.44,11.46,496027,0
2005-07-15,11.42,11.69,11.27,11.31,438523,0
2005-07-18,11.31,11.53,11.08,11.14,360966,0
2005-07-19,11.17,11.42,11.05,11.3,303517,0
2005-07-20,11.5,11.6,11.36,11.44,390058,0
2005-07-21,11.6,11.97,11.6,11.93,342740,0
2005-07-22,11.98,11.98,11.75,11.81,265836,0
2005-07-25,11.9,11.9,11.7,11.82,258688,0
2005-07-26,11.62,11.69,11.45,11.55,312096,0
2005-07-27,11.6,11.85,11.47,11.54,234707,0
2005-07-28,11.55,11.78,11.47,11.64,285279,0
2005-07-29,11.7,12.02,11.67,11.73,403692,0
2005-08-01,11.86,12,11.75,11.78,499609,0
2005-08-02,11.84,11.95,11.54,11.6,498066,0
2005-08-03,11.83,12.4,11.7,12.37,718777,0
2005-08-04,12.3,12.48,12.05,12.12,535705,0
2005-08-05,12,12.17,11.8,11.95,506540,0
2005-08-08,11.83,12.14,11.8,11.83,381211,0
2005-08-09,11.85,12.16,11.73,12.1,338552,0
2005-08-10,12.26,12.3,12.08,12.24,403722,0
2005-08-11,12.35,12.57,12.3,12.57,777966,0
2005-08-12,12.54,12.65,12.15,12.5,490779,0
2005-08-15,12.41,12.5,12,12.33,440233,0
2005-08-16,12.46,12.61,12.12,12.21,521111,0
2005-08-17,12.16,12.21,11.91,11.95,547391,0
2005-08-18,12.05,12.16,11.73,11.8,353822,0
2005-08-19,11.8,11.96,11.75,11.95,188429,0
2005-08-22,12.06,12.08,11.82,11.84,293051,0
2005-08-23,11.85,11.94,11.61,11.66,221896,0
2005-08-24,11.69,11.85,11.22,11.33,538111,0
2005-08-25,11.39,11.66,11.28,11.42,464167,0
2005-08-26,11.32,11.66,11.3,11.47,251726,0
2005-08-29,11.58,11.73,11.43,11.48,293171,0
2005-08-30,11.33,11.45,11.17,11.24,278063,0
2005-08-31,11.15,11.65,11.15,11.61,309305,0
2005-09-01,11.92,12.25,11.83,11.98,559133,0
2005-09-02,12.09,12.23,11.78,11.85,309895,0
2005-09-06,11.97,12.05,11.71,11.9,305201,0
2005-09-07,11.89,12.07,11.85,11.87,155707,0
2005-09-08,12.05,12.34,12.05,12.12,351362,0
2005-09-09,12.12,12.3,12.09,12.22,361104,0
2005-09-12,12.25,12.3,12.11,12.3,324383,0
2005-09-13,12.19,12.19,11.9,11.9,327590,0
2005-09-14,12.08,12.5,11.95,12.48,478559,0
2005-09-15,12.62,12.78,12.37,12.61,692425,0
2005-09-16,12.67,13.58,12.52,13.54,1418423,0
2005-09-19,13.95,14.1,13.15,13.25,1097667,0
2005-09-20,13.33,13.45,12.91,12.99,534367,0
2005-09-21,13.1,13.68,13.1,13.65,715159,0
2005-09-22,13.5,13.64,13.13,13.33,552985,0
2005-09-23,13.22,13.4,13,13.22,459873,0
2005-09-26,13.1,13.97,13.05,13.83,623284,0
2005-09-27,13.51,13.81,13.4,13.6,352901,0
2005-09-28,13.63,14.25,13.5,14.14,609011,0
2005-09-29,14.25,14.48,14.05,14.21,815219,0
2005-09-30,14.39,14.39,13.67,13.7,623648,0
2005-10-03,13.7,13.7,13.14,13.49,634782,0
2005-10-04,13.78,13.78,13.15,13.23,563413,0
2005-10-05,13.26,13.37,12.75,12.85,564645,0
2005-10-06,12.95,13.45,12.95,13.27,485727,0
2005-10-07,13.45,14.1,13.35,13.95,772247,0
2005-10-10,14.07,14.22,13.55,14,525256,0
2005-10-11,13.9,14.34,13.61,13.81,617223,0
2005-10-12,13.81,14.1,13.25,13.39,585520,0
2005-10-13,13.2,13.37,12.82,13.26,470934,0
2005-10-14,13.34,13.65,12.98,13.59,590837,0
2005-10-17,13.66,13.92,13.57,13.66,363482,0
2005-10-18,13.73,13.74,13.14,13.18,364959,0
2005-10-19,12.9,13.15,12.85,13.09,592109,0
2005-10-20,13.09,13.34,12.42,12.9,986851,0
2005-10-21,12.84,13.36,12.61,12.9,511869,0
2005-10-24,12.86,13.3,12.71,13.08,320297,0
2005-10-25,13.48,13.64,13.27,13.59,451561,0
2005-10-26,13.6,13.8,13.1,13.17,401593,0
2005-10-27,13.3,13.63,13.01,13.19,442124,0
2005-10-28,13.1,13.35,12.88,13.19,405006,0
2005-10-31,13.08,13.31,12.85,12.95,329241,0
2005-11-01,12.9,13.15,12.77,13.04,219903,0
2005-11-02,13.1,13.5,13.08,13.48,342264,0
2005-11-03,13.44,13.64,13.26,13.33,436479,0
2005-11-04,13.5,13.6,13.16,13.36,236792,0
2005-11-07,13.4,13.48,13,13.05,413073,0
2005-11-08,13.06,13.31,13,13.08,204528,0
2005-11-09,13.15,13.87,13.14,13.83,441658,0
2005-11-10,13.99,14,13.52,13.86,447140,0
2005-11-11,13.85,14.19,13.61,14.15,358915,0
2005-11-14,14.06,14.23,13.76,13.84,356104,0
2005-11-15,13.94,14.19,13.72,13.82,396993,0
2005-11-16,14.08,15.17,14.04,15.11,1351257,0
2005-11-17,15.61,15.71,15.12,15.23,1078180,0
2005-11-18,15.3,15.31,14.79,15.19,681185,0
2005-11-21,15.47,15.95,15.29,15.89,847840,0
2005-11-22,15.77,16,15.21,15.7,744169,0
2005-11-23,15.46,15.65,15.08,15.48,460404,0
2005-11-25,15.7,15.85,15.53,15.61,223403,0
2005-11-28,15.61,16.15,15.26,15.93,926243,0
2005-11-29,15.82,15.84,15.43,15.72,530489,0
2005-11-30,15.44,15.5,15.02,15.03,641503,0
2005-12-01,15.15,15.73,15.13,15.65,560040,0
2005-12-02,15.65,15.68,15.07,15.18,617963,0
2005-12-05,15.25,15.4,14.83,15.14,723547,0
2005-12-06,14.94,15.7,14.85,15.59,621878,0
2005-12-07,15.9,16.1,15.49,15.64,997463,0
2005-12-08,15.55,15.84,15.43,15.54,553208,0
2005-12-09,15.85,15.9,14.91,14.95,1466790,0
2005-12-12,15.48,15.5,14.41,14.52,1456572,0
2005-12-13,14.4,14.7,14.05,14.51,887139,0
2005-12-14,14.34,14.69,14,14.16,841428,0
2005-12-15,14.29,14.75,14.26,14.61,638734,0
2005-12-16,14.79,14.8,14.35,14.47,451779,0
2005-12-19,14.65,14.81,14.16,14.31,511407,0
2005-12-20,14.31,14.5,13.92,13.99,471140,0
2005-12-21,13.98,14.5,13.94,14.49,499838,0
2005-12-22,14.57,15.05,14.4,14.95,796928,0
2005-12-23,15.07,15.07,14.65,14.73,345280,0
2005-12-27,15.08,15.26,14.81,15.18,640101,0
2005-12-28,15.32,15.45,15.05,15.23,523229,0
2005-12-29,15.26,15.58,15.08,15.57,555042,0
2005-12-30,15.57,15.69,15.26,15.34,367397,0
2006-01-03,15.7,16.2,15.6,16.11,961914,0
2006-01-04,16.02,16.61,15.95,16.59,1086215,0
2006-01-05,16.18,16.39,15.86,15.96,844620,0
2006-01-06,16.3,16.48,16.19,16.34,647779,0
2006-01-09,16.2,16.72,16.08,16.3,928531,0
2006-01-10,15.95,16.44,15.95,16.24,642985,0
2006-01-11,16.19,16.48,16.12,16.27,437922,0
2006-01-12,16.24,16.3,15.88,15.95,572552,0
2006-01-13,15.85,16.41,15.85,16.36,749320,0
2006-01-17,16.3,16.54,16,16.09,762224,0
2006-01-18,15.93,15.94,15,15.16,1132486,0
2006-01-19,15.3,15.94,15.3,15.8,623457,0
2006-01-20,16.15,16.2,15.21,15.4,652888,0
2006-01-23,15.54,15.6,14.93,15.25,588081,0
2006-01-24,15.24,15.59,15.07,15.5,543354,0
2006-01-25,16.22,16.83,15.77,16.72,1461288,0
2006-01-26,16.81,17.89,16.5,17.85,1397825,0
2006-01-27,18,18.54,17.7,17.86,1310460,0
2006-01-30,18.12,18.5,17.9,18.47,1297517,0
2006-01-31,18.96,19.18,18.1,18.35,1951320,0
2006-02-01,18.14,18.35,17.45,17.8,1453656,0
2006-02-02,17.67,18.9,17.67,18.3,1318335,0
2006-02-03,18.16,18.3,17.5,17.56,738428,0
2006-02-06,17.52,17.88,17.36,17.67,831603,0
2006-02-07,17.25,17.35,16.07,16.12,1607627,0
2006-02-08,16.34,16.69,15.85,16.02,939183,0
2006-02-09,16.65,16.8,16.31,16.36,739436,0
2006-02-10,16.45,16.48,15.55,15.96,694073,0
2006-02-13,15.87,16,15.12,15.38,843942,0
2006-02-14,15.55,16,15.15,15.86,817537,0
2006-02-15,15.65,15.99,15.16,15.49,838178,0
2006-02-16,15.49,16.14,15.32,16.02,615675,0
2006-02-17,16.02,16.55,16.02,16.1,806791,0
2006-02-21,16.58,17.02,16.26,16.93,897845,0
2006-02-22,16.74,17.29,16.68,16.96,874285,0
2006-02-23,16.93,16.93,16.42,16.45,511231,0
2006-02-24,16.79,17.5,16.79,17.45,750776,0
2006-02-27,17.4,17.4,16.66,16.69,487352,0
2006-02-28,16.82,17.09,16.25,16.65,564176,0
2006-03-01,16.7,17.19,16.7,16.76,499398,0
2006-03-02,16.98,18.46,16.97,18.34,1526703,0
2006-03-03,18.05,18.76,18.03,18.2,1021004,0
2006-03-06,18.35,18.72,17.39,17.78,1372318,0
2006-03-07,17.99,18.18,16.94,17.46,863382,0
2006-03-08,16.79,17.11,16.31,16.78,954294,0
2006-03-09,17.08,17.49,16.83,16.83,598427,0
2006-03-10,16.7,17.38,16.35,17.38,612801,0
2006-03-13,17.77,17.77,17.18,17.25,630120,0
2006-03-14,17.21,17.9,17.2,17.77,654049,0
2006-03-15,18.19,18.88,18.07,18.83,1489404,0
2006-03-16,18.8,18.85,18.19,18.81,1267381,0
2006-03-17,18.9,19.05,18.53,18.76,572531,0
2006-03-20,18.72,18.97,18.33,18.5,560361,0
2006-03-21,18.36,19.62,17.84,18.55,2240845,0
2006-03-22,18.56,18.92,18.55,18.78,755807,0
2006-03-23,18.63,19.62,18.57,19.54,1096156,0
2006-03-24,19.64,21.09,19.42,21.01,1630026,0
2006-03-27,21.45,21.77,20.61,20.76,1899891,0
2006-03-28,20.8,21.25,20.07,20.25,995871,0
2006-03-29,20.25,21.35,19.85,20.91,1257975,0
2006-03-30,21.66,21.95,20.73,20.81,1549989,0
2006-03-31,20.7,20.89,19.95,20.58,1185652,0
2006-04-03,20.86,21.21,20.2,20.29,1076472,0
2006-04-04,20.42,20.74,20.14,20.58,769069,0
2006-04-05,20.69,21.09,20.56,20.99,887883,0
2006-04-06,21.64,21.8,20.93,21.54,1233500,0
2006-04-07,21.4,21.52,20.9,21.21,918328,0
2006-04-10,21.9,22.15,21.37,21.47,1085411,0
2006-04-11,21.41,21.8,20.27,20.34,1203510,0
2006-04-12,20.43,21.44,20.2,21,795915,0
2006-04-13,20.81,21.09,20.36,20.97,487723,0
2006-04-17,21.54,21.74,21.35,21.68,734880,0
2006-04-18,21.79,22.42,21.55,22.22,1107341,0
2006-04-19,22.42,22.85,21.94,22.74,1089537,0
2006-04-20,22.38,22.44,20.08,20.32,2212407,0
2006-04-21,20.78,21.69,20.61,21.51,1061860,0
2006-04-24,22,22,20.52,20.57,886144,0
2006-04-25,20.58,21.34,20.58,20.84,832703,0
2006-04-26,21,21.42,20.97,21.1,627410,0
2006-04-27,20.81,21.3,20.19,20.24,1277193,0
2006-04-28,20.71,21.69,20.64,21.62,1129329,0
2006-05-01,21.62,21.99,21.01,21.13,706178,0
2006-05-02,21.2,21.43,19.72,20.46,2840299,0
2006-05-03,20.6,20.95,19.99,20.49,1499191,0
2006-05-04,20.45,21.5,20.45,21.42,917713,0
2006-05-05,21.35,21.85,21.03,21.72,1348366,0
2006-05-08,21.75,22.29,21.14,22.21,1209081,0
2006-05-09,22.5,24.04,22.5,23.95,1196931,0
2006-05-10,23.9,23.9,23.31,23.74,1078064,0
2006-05-11,23.85,24.12,22.56,22.72,4909486,0
2006-05-12,22.53,22.79,21.2,21.98,1629601,0
2006-05-15,20.84,21,19.72,19.97,2218472,0
2006-05-16,20.17,20.69,19.11,19.71,2030154,0
2006-05-17,20.01,20.46,18.7,19,1444923,0
2006-05-18,19,19.38,18.13,18.37,1342340,0
2006-05-19,18.24,18.86,17.39,18.53,2028483,0
2006-05-22,18.43,18.5,17.58,18.36,1264135,0
2006-05-23,18.8,19.41,18.6,18.95,1166211,0
2006-05-24,18.84,18.98,17.88,18.3,1102960,0
2006-05-25,18.46,19.11,18.3,18.97,668906,0
2006-05-26,18.98,19.37,18.6,19.04,539952,0
2006-05-30,19.57,19.9,18.5,18.57,1236023,0
2006-05-31,18.78,18.95,18.4,18.55,839436,0
2006-06-01,18.05,18.75,17.77,18.59,842397,0
2006-06-02,18.95,19.1,18.65,18.87,712698,0
2006-06-05,19.19,19.48,18.69,18.69,940716,0
2006-06-06,18.59,18.79,18,18.5,1284427,0
2006-06-07,18.28,19.09,17.86,18.15,1245656,0
2006-06-08,17.86,18.1,16.96,17.97,1830347,0
2006-06-09,18.15,18.31,17.63,17.94,1320443,0
2006-06-12,17.92,18.36,17.4,17.48,1103916,0
2006-06-13,16.75,17.3,15.71,16.35,1987054,0
2006-06-14,16.35,17.01,16.26,16.71,1081629,0
2006-06-15,17.32,17.96,17.16,17.8,1040022,0
2006-06-16,17.75,18.48,17.58,18.34,1536504,0
2006-06-19,18.17,18.17,17.53,17.7,663920,0
2006-06-20,17.83,18.38,17.54,18.09,546184,0
2006-06-21,18.05,18.75,17.98,18.68,957824,0
2006-06-22,18.68,18.89,18.17,18.83,980860,0
2006-06-23,18.63,19.15,18.38,18.97,409021,0
2006-06-26,19.16,19.24,18.75,19,511850,0
2006-06-27,19.1,19.28,18.45,18.55,805083,0
2006-06-28,18.75,18.75,18.22,18.44,624284,0
2006-06-29,18.56,19.67,18.56,19.55,1048723,0
2006-06-30,20,20.22,19.65,20,710468,0
2006-07-03,20.25,20.72,20.14,20.71,207224,0
2006-07-05,20.6,20.6,19.71,20.11,637369,0
2006-07-06,20.09,20.51,19.85,20.26,474874,0
2006-07-07,20.16,20.39,19.68,19.72,534878,0
2006-07-10,19.7,20.03,19.39,19.9,503618,0
2006-07-11,19.86,20.71,19.86,20.67,511985,0
2006-07-12,21.02,21.33,20.31,20.47,829892,0
2006-07-13,20.49,20.74,19.75,19.81,788451,0
2006-07-14,20.11,20.2,19.7,19.98,432535,0
2006-07-17,19.45,19.68,18.8,18.91,454146,0
2006-07-18,18.96,19.22,18.08,18.61,586615,0
2006-07-19,18.5,19.36,18.41,19.05,533086,0
2006-07-20,19.22,19.22,18.17,18.2,538338,0
2006-07-21,18.28,18.52,17.57,17.7,481106,0
2006-07-24,17.6,18.74,17.43,18.61,568592,0
2006-07-25,18.48,19.77,18.41,19.6,755526,0
2006-07-26,19.73,20.06,19.41,19.88,664948,0
2006-07-27,20.4,20.68,19.54,19.59,562859,0
2006-07-28,19.8,20.16,19.57,20.14,361564,0
2006-07-31,20.15,20.75,19.89,20.58,398722,0
2006-08-01,20.43,21.67,20.23,21.58,774712,0
2006-08-02,21.76,22.29,21.4,21.73,864019,0
2006-08-03,21.58,21.82,21.04,21.43,494509,0
2006-08-04,21.95,22.09,20.93,21.06,524977,0
2006-08-07,21.39,21.98,21.13,21.77,484225,0
2006-08-08,21.86,21.93,21.4,21.45,441341,0
2006-08-09,21.86,22.25,21.51,22.01,441605,0
2006-08-10,21.87,21.89,21.08,21.62,491341,0
2006-08-11,21.53,21.87,21.05,21.36,478572,0
2006-08-14,21.41,21.73,21.05,21.11,378033,0
2006-08-15,21.41,23.12,21.41,22.98,1300355,0
2006-08-16,23.38,23.74,23.06,23.52,624675,0
2006-08-17,23.45,23.45,22.5,22.8,537580,0
2006-08-18,22.96,23.1,22.08,22.16,766010,0
2006-08-21,22.61,23.59,22.52,23.59,575598,0
2006-08-22,23.5,23.6,23.1,23.49,639797,0
2006-08-23,23.6,24,22.9,22.96,679447,0
2006-08-24,23.1,23.38,22.81,22.9,559795,0
2006-08-25,22.79,23.55,22.74,23.35,358360,0
2006-08-28,23.08,23.34,22.71,22.72,363076,0
2006-08-29,22.83,23.14,22.27,23.12,474303,0
2006-08-30,23.4,23.49,22.75,23.24,488638,0
2006-08-31,23.5,24.95,23.41,24.74,1552354,0
2006-09-01,24.87,26.06,24.52,25.92,1103801,0
2006-09-05,26.75,26.79,25.82,26.18,1138509,0
2006-09-06,26,26.37,25.5,25.65,807712,0
2006-09-07,25.15,25.3,24.41,24.47,1036741,0
2006-09-08,23.95,24.13,23.43,23.85,1161873,0
2006-09-11,23.06,23.07,21.69,21.81,1772769,0
2006-09-12,21.93,22.43,21.42,21.88,1067386,0
2006-09-13,22.06,22.73,22,22.48,688708,0
2006-09-14,22.73,22.73,21.22,21.33,773248,0
2006-09-15,21.26,22.08,20.75,21.77,1204774,0
2006-09-18,21.65,22.65,21.56,22.32,749927,0
2006-09-19,22.23,22.6,20.95,21,797126,0
2006-09-20,21.24,21.7,20.82,20.95,482120,0
2006-09-21,21,21.98,20.91,21.34,597826,0
2006-09-22,21.97,22.16,20.9,21,632360,0
2006-09-25,21,21.02,20.26,20.79,625061,0
2006-09-26,20.7,21.65,20.66,21.48,552830,0
2006-09-27,21.69,22.37,21.36,22.27,737672,0
2006-09-28,22.4,22.59,21.97,22.16,508524,0
2006-09-29,22.07,22.58,21.68,22.04,422551,0
2006-10-02,22.23,22.7,21.69,21.73,542362,0
2006-10-03,21.16,21.21,19.59,19.67,1217054,0
2006-10-04,19.59,20.18,18.82,19.7,1668396,0
2006-10-05,20.06,20.84,20,20.57,950385,0
2006-10-06,20.51,21.15,19.97,20.66,842540,0
2006-10-09,20.85,21.19,20.51,20.71,468277,0
2006-10-10,20.63,21.23,20.42,20.81,634643,0
2006-10-11,20.78,21.1,20.49,20.55,424156,0
2006-10-12,20.53,21.33,20.53,21.25,528182,0
2006-10-13,21.5,21.89,21.44,21.75,543711,0
2006-10-16,21.97,22.15,21.6,21.88,540307,0
2006-10-17,21.81,21.87,21.26,21.64,506504,0
2006-10-18,21.76,21.98,21.26,21.51,576643,0
2006-10-19,21.61,22.52,21.61,22.46,706350,0
2006-10-20,22.55,22.6,21.75,21.87,536625,0
2006-10-23,21.5,22.04,21.44,21.99,408619,0
2006-10-24,21.76,22.58,21.66,22.45,509009,0
2006-10-25,22.48,23.69,22.25,23.52,809541,0
2006-10-26,23.74,23.79,22.93,23.38,765425,0
2006-10-27,23.39,23.56,23.16,23.29,417732,0
2006-10-30,23.45,24,23.4,23.49,442219,0
2006-10-31,23.85,24.7,23.56,24.6,865384,0
2006-11-01,24.91,25.17,24,24.19,916503,0
2006-11-02,24.06,24.93,24.06,24.57,493536,0
2006-11-03,24.55,25.1,24.44,24.88,524902,0
2006-11-06,24.6,25.11,24.5,24.55,577453,0
2006-11-07,24.5,25.02,24.4,24.69,606593,0
2006-11-08,24.54,24.9,24.25,24.57,605401,0
2006-11-09,25,26.1,24.86,26.04,856970,0
2006-11-10,26.09,26.09,25.22,25.52,590187,0
2006-11-13,25.19,25.71,24.58,25.62,742981,0
2006-11-14,25.87,25.87,24.92,25.29,577422,0
2006-11-15,24.88,26.4,24.79,26.36,1195684,0
2006-11-16,26.5,26.5,25.12,25.17,1018332,0
2006-11-17,25.03,25.78,24.75,25.37,914883,0
2006-11-20,25.55,26.42,25.39,25.61,805283,0
2006-11-21,25.98,27.5,25.95,27.42,1044424,0
2006-11-22,27.62,28.64,27.41,27.74,1010030,0
2006-11-24,28.5,29.74,27.91,29.45,927626,0
2006-11-27,30,30,29.03,29.12,1511269,0
2006-11-28,28.97,29.5,28.53,29.35,913019,0
2006-11-29,28.85,30.09,28.85,29.98,1060816,0
2006-11-30,30.3,31.2,30.18,31.12,1048373,0
2006-12-01,31,31,30.3,30.82,1173099,0
2006-12-04,30.95,31.23,30.36,30.98,877411,0
2006-12-05,31,31.33,30.06,30.72,951945,0
2006-12-06,30.08,30.87,29.67,30.33,760392,0
2006-12-07,30.25,31.25,29.8,30.91,1011682,0
2006-12-08,31.05,31.28,30.29,30.61,756687,0
2006-12-11,30.26,31.63,30.26,31.48,839117,0
2006-12-12,31.44,31.44,30.33,30.8,733889,0
2006-12-13,30.48,31.05,30.23,31,525812,0
2006-12-14,31,31.25,30.72,30.8,512141,0
2006-12-15,30.61,31.06,29.52,30.04,1285869,0
2006-12-18,29.52,29.93,29.15,29.65,984575,0
2006-12-19,29.5,31.38,29.5,31.22,887823,0
2006-12-20,31.25,31.4,30.59,30.7,605642,0
2006-12-21,30.49,30.65,29.6,30,624888,0
2006-12-22,30.1,30.26,29.43,30.07,721124,0
2006-12-26,30.34,31.07,29.96,30.26,403554,0
2006-12-27,30.61,30.98,30.35,30.95,411754,0
2006-12-28,31.15,31.56,30.89,31.25,410343,0
2006-12-29,31.2,31.2,30.56,30.74,418324,0
2007-01-03,30.89,31.78,29.83,30.13,1245669,0
2007-01-04,29.92,30.44,29.27,29.28,772967,0
2007-01-05,28.62,28.9,27.6,28.57,1470295,0
2007-01-08,28.65,29.1,28.18,28.98,714674,0
2007-01-09,28.73,28.88,27.73,28.46,820572,0
2007-01-10,27.99,28.35,27.52,28.1,859345,0
2007-01-11,28.11,29.43,28.1,28.79,622245,0
2007-01-12,29.22,30.36,28.91,30.06,631568,0
2007-01-16,30.38,30.38,29.34,29.64,468194,0
2007-01-17,29.69,30.46,29.43,29.99,411095,0
2007-01-18,30.03,31,29.12,29.28,510006,0
2007-01-19,29.32,30,29.32,29.88,394960,0
2007-01-22,29.74,30.54,29.46,29.79,450354,0
2007-01-23,30.26,31.49,30.25,31.49,728491,0
2007-01-24,31.75,32.74,30.66,32.69,1374505,0
2007-01-25,33.25,33.64,32.23,32.64,1266214,0
2007-01-26,32.53,33.23,32.14,33,767289,0
2007-01-29,32.86,33.59,32.69,32.92,657079,0
2007-01-30,33,33.5,32.95,33.3,505508,0
2007-01-31,33.24,33.98,33.11,33.76,711989,0
2007-02-01,34.25,34.43,33.67,33.94,677571,0
2007-02-02,33.75,33.75,32.7,33.45,818853,0
2007-02-05,33.37,34.15,33.37,33.99,666445,0
2007-02-06,34.36,34.92,34.02,34.77,975017,0
2007-02-07,34.67,35.03,34.09,34.59,600456,0
2007-02-08,34.43,35.12,34.19,34.98,924615,0
2007-02-09,35.17,35.64,34.3,34.47,932451,0
2007-02-12,33.95,34.8,33.72,34.34,629541,0
2007-02-13,34.76,35.03,34.36,34.73,472329,0
2007-02-14,34.91,35.33,34.55,35.04,603617,0
2007-02-15,35.04,35.34,34.76,35.18,419766,0
2007-02-16,34.83,35,34.58,34.91,487897,0
2007-02-20,35,35,34.01,34.41,652528,0
2007-02-21,34.36,35.83,34.04,35.58,881500,0
2007-02-22,35.82,35.89,35.15,35.78,705460,0
2007-02-23,36.1,36.66,35.8,36.05,763364,0
2007-02-26,36.48,36.48,35.5,35.86,746872,0
2007-02-27,34.71,35.21,32.06,33.02,1458584,0
2007-02-28,33.06,34.17,32.05,33.81,1123741,0
2007-03-01,32.88,33.8,32.3,32.76,1035932,0
2007-03-02,32.41,32.73,29.8,30.56,2191093,0
2007-03-05,29.55,30.99,29.3,29.95,1449076,0
2007-03-06,30.87,31.82,30.72,31.66,872085,0
2007-03-07,31.73,32.58,31.29,32.04,1108420,0
2007-03-08,32.67,32.9,31.96,32.2,711650,0
2007-03-09,32.3,32.45,31.37,31.7,812201,0
2007-03-12,31.63,32.42,31.44,32.18,713550,0
2007-03-13,32.06,32.36,30.27,30.35,954815,0
2007-03-14,29.98,30.96,29.35,30.92,1242022,0
2007-03-15,30.97,32.15,30.97,31.65,757439,0
2007-03-16,32.14,33,31.73,32.19,869963,0
2007-03-19,32.54,32.77,32.1,32.64,581088,0
2007-03-20,33.28,33.44,32.77,32.82,732692,0
2007-03-21,33.1,34.08,32.92,34.08,968869,0
2007-03-22,34.05,34.54,33.81,34.13,651909,0
2007-03-23,33.96,34.4,33.53,34.35,599225,0
2007-03-26,34.52,35.1,34.36,35.03,724399,0
2007-03-27,35.04,35.06,34.14,34.22,738100,0
2007-03-28,34.57,34.99,34.28,34.67,898480,0
2007-03-29,34.49,35.12,34.3,34.66,476575,0
2007-03-30,34.61,35.04,34.56,34.86,435654,0
2007-04-02,34.72,35.87,34.53,35.85,721687,0
2007-04-03,35.86,36.5,35.76,36.18,738413,0
2007-04-04,36.26,37.46,36.26,37.34,1092560,0
2007-04-05,37.49,37.71,37.25,37.35,686698,0
2007-04-09,37.44,38.03,37.36,37.69,582868,0
2007-04-10,38.12,38.65,38.08,38.65,707866,0
2007-04-11,38.72,39.48,38.5,38.9,1243115,0
2007-04-12,38.65,39,38.38,39,879190,0
2007-04-13,39.49,39.78,39.3,39.57,986650,0
2007-04-16,40,40.16,39.47,40.04,925051,0
2007-04-17,40,40,39.45,39.54,628563,0
2007-04-18,39.58,39.74,38.72,39.06,623821,0
2007-04-19,38.38,38.38,36.81,37.33,1033378,0
2007-04-20,38.38,38.47,37.82,38.16,587265,0
2007-04-23,38.2,38.43,37.68,37.8,576201,0
2007-04-24,37.67,38.03,36.75,36.92,600591,0
2007-04-25,37,37.71,37,37.62,604804,0
2007-04-26,37.01,37.01,36.32,36.61,632108,0
2007-04-27,36.65,37.44,36.63,37.39,552100,0
2007-04-30,37.4,37.51,36.38,36.43,526244,0
2007-05-01,36,36.26,35.42,35.7,631167,0
2007-05-02,35.25,37.07,34.52,36.39,824776,0
2007-05-03,36.94,37.43,36.45,37.22,579489,0
2007-05-04,37.59,38.46,37.18,37.37,601370,0
2007-05-07,38.31,38.58,37.55,38.34,425423,0
2007-05-08,38.34,38.34,37.11,37.87,448790,0
2007-05-09,37.5,38.31,37.45,38.3,478735,0
2007-05-10,37.52,38.15,36.73,36.79,750934,0
2007-05-11,37.21,37.93,36.32,37.35,575712,0
2007-05-14,37.02,37.8,35.05,36.21,950972,0
2007-05-15,35.79,37.07,35.73,36.15,634717,0
2007-05-16,36,36.42,35.14,36.05,673576,0
2007-05-17,35.44,36.26,35.24,36.08,533867,0
2007-05-18,36.26,37.43,36.21,36.86,637929,0
2007-05-21,36.5,38.68,36.5,38.38,609959,0
2007-05-22,38.7,38.92,37.75,37.82,701298,0
2007-05-23,38.29,39.36,38,38.34,692205,0
2007-05-24,38.06,38.46,35.81,36.1,1093311,0
2007-05-25,36.62,37.13,36.15,36.67,637252,0
2007-05-29,36.75,37.35,35.8,36.1,837416,0
2007-05-30,35.5,36.64,35.45,36.33,679712,0
2007-05-31,37.04,37.9,36.87,37.77,704007,0
2007-06-01,38.2,38.91,37.85,38.21,728185,0
2007-06-04,38.21,38.98,38,38.5,660959,0
2007-06-05,38.42,38.78,37.92,38.16,499086,0
2007-06-06,37.9,38.14,37,37.6,568185,0
2007-06-07,37.61,38.03,36.23,36.59,739693,0
2007-06-08,36.15,37.05,35.9,36.57,687484,0
2007-06-11,36.58,37.25,36.25,36.48,457001,0
2007-06-12,36.12,36.27,35.03,35.06,843991,0
2007-06-13,35.26,36.09,35.06,36.09,603218,0
2007-06-14,36.23,37.1,36.13,36.28,633586,0
2007-06-15,36.85,37.15,36.57,37.13,582465,0
2007-06-18,37.3,37.48,36.92,37.05,409917,0
2007-06-19,36.7,37.4,36.7,37.31,404834,0
2007-06-20,36.9,37.26,36.13,36.16,533116,0
2007-06-21,36.3,36.5,35.5,36.37,441290,0
2007-06-22,36.4,36.53,35.55,35.74,505501,0
2007-06-25,35.05,36.14,34.54,34.89,803003,0
2007-06-26,34.61,34.8,33.25,33.36,1456964,0
2007-06-27,33.31,34.19,33.07,34.04,1059737,0
2007-06-28,34.32,34.79,33.87,34.04,783722,0
2007-06-29,34.18,34.74,34.03,34.37,591743,0
2007-07-02,34.52,35.08,34.52,34.94,510395,0
2007-07-03,34.99,35.06,34.23,34.25,372797,0
2007-07-05,34.21,34.84,33.95,34.78,598399,0
2007-07-06,34.74,36.31,34.63,36.01,695946,0
2007-07-09,36.4,37.25,36.37,36.85,916301,0
2007-07-10,37.05,37.25,36.15,36.18,656628,0
2007-07-11,36.44,36.77,36.1,36.53,514259,0
2007-07-12,36.9,37.94,36.8,37.85,709898,0
2007-07-13,37.8,38.25,37.06,37.53,451524,0
2007-07-16,37.71,37.71,36.4,36.83,573182,0
2007-07-17,36.42,37.19,36.16,36.3,494930,0
2007-07-18,36.08,37.53,36.04,37.53,590789,0
2007-07-19,37.79,38.45,37.36,38.28,797085,0
2007-07-20,38.43,38.7,37.8,38.26,676672,0
2007-07-23,38.37,38.57,37.83,38.03,360548,0
2007-07-24,38.3,38.59,36.83,37.09,574295,0
2007-07-25,36.72,36.97,35.28,36.19,726693,0
2007-07-26,35.51,35.6,33.75,34.61,898291,0
2007-07-27,34.3,34.88,33.58,33.92,620770,0
2007-07-30,33.72,35.24,33.72,35.03,538219,0
2007-07-31,35.44,36.05,34.43,34.57,658616,0
2007-08-01,34.09,34.56,33.04,33.87,894155,0
2007-08-02,33.95,34.58,33.68,34.32,548355,0
2007-08-03,34.67,35.88,34.28,35.49,875965,0
2007-08-06,35.33,35.91,34.41,35.74,792248,0
2007-08-07,35.43,37.23,35.02,36.92,1003487,0
2007-08-08,37.49,38.71,37.19,37.64,1022269,0
2007-08-09,37,37.97,36.22,37.09,1061385,0
2007-08-10,35.58,38.15,35.58,36.69,944605,0
2007-08-13,36.65,36.89,35.5,35.8,593761,0
2007-08-14,35.53,35.82,34.18,34.3,813574,0
2007-08-15,34,34.36,30.99,31.12,1419380,0
2007-08-16,29.36,29.8,25.74,28.36,2742785,0
2007-08-17,30.03,31.48,28.44,28.62,1341167,0
2007-08-20,29,29.25,28.05,28.43,957775,0
2007-08-21,28.07,28.86,28,28.47,511911,0
2007-08-22,28.99,30.88,28.89,30.62,1300968,0
2007-08-23,31,31.23,28.65,28.81,1177877,0
2007-08-24,28.38,29.88,28.15,29.54,644230,0
2007-08-27,29.45,29.45,28.69,28.74,562777,0
2007-08-28,28.45,29.03,27.95,27.96,567169,0
2007-08-29,28.15,29.13,28.15,28.98,489099,0
2007-08-30,28.45,29.34,28.25,28.55,449346,0
2007-08-31,29.2,29.75,28.95,29.21,554293,0
2007-09-04,29.08,31.31,29.01,31.02,835195,0
2007-09-05,30.87,30.92,30.05,30.42,714556,0
2007-09-06,31.04,34.12,30.99,33.91,1665850,0
2007-09-07,34.6,34.67,32.55,32.95,1037267,0
2007-09-10,34.3,34.3,32.89,33.39,1023511,0
2007-09-11,33.89,35.2,33.68,34.9,825237,0
2007-09-12,34.95,35.09,34.02,34.54,731828,0
2007-09-13,33.59,34.55,33.59,34.15,657777,0
2007-09-14,34,35.05,33.66,33.97,535911,0
2007-09-17,34.16,34.63,33.48,33.84,554436,0
2007-09-18,33.91,35.1,32.81,34.6,1022258,0
2007-09-19,35.02,35.47,33.97,34.67,644585,0
2007-09-20,35.4,37.03,35.4,36.64,1293851,0
2007-09-21,37.03,37.15,35.7,36.46,722730,0
2007-09-24,36.78,37.2,36.11,36.52,570276,0
2007-09-25,36.1,36.49,35.67,36.19,647643,0
2007-09-26,35.68,36.56,35.12,35.23,722712,0
2007-09-27,35.94,37.16,35.75,37.02,593347,0
2007-09-28,37.35,37.75,36.83,37.29,662912,0
2007-10-01,37.58,37.82,36.65,37.46,645846,0
2007-10-02,36.33,36.33,35.1,36.11,637761,0
2007-10-03,36.17,36.48,35.25,35.44,464786,0
2007-10-04,35.29,36.2,35,36.04,567265,0
2007-10-05,36.02,37.35,35.62,37.06,632038,0
2007-10-08,36.63,36.74,35.85,36.21,329618,0
2007-10-09,36.17,37.89,36.17,37.83,450113,0
2007-10-10,37.99,38.8,37.85,38.32,575167,0
2007-10-11,38.99,40,36.62,37.98,1087698,0
2007-10-12,38.62,38.62,37.58,37.74,464320,0
2007-10-15,38.5,40,38.5,39.63,696139,0
2007-10-16,39.6,39.6,37.9,38.42,476637,0
2007-10-17,39,39.14,36.99,37.68,542605,0
2007-10-18,37.6,38.99,37.5,38.82,398757,0
2007-10-19,38.91,38.94,37.5,37.78,476754,0
2007-10-22,35.58,36.62,35.13,36.31,849975,0
2007-10-23,36.65,37.4,36.28,37.34,438386,0
2007-10-24,37.54,37.62,36.28,37.51,377641,0
2007-10-25,37.9,38.68,37.7,38.56,522127,0
2007-10-26,39.45,40.24,39.19,39.9,595569,0
2007-10-29,40.67,42,40.49,41.88,936917,0
2007-10-30,40.89,41.47,40.88,41.15,638447,0
2007-10-31,41.78,42.74,41,42.46,828040,0
2007-11-01,42.19,42.38,41.17,41.42,623109,0
2007-11-02,41.86,42.95,41.51,42.69,774632,0
2007-11-05,42.9,43,41.9,42.67,737993,0
2007-11-06,44.03,46.03,43.85,45.7,1080917,0
2007-11-07,47.71,48.16,44.52,44.99,1426733,0
2007-11-08,45.86,46.5,42.93,44.98,1031492,0
2007-11-09,44.3,44.51,43.02,43.12,725606,0
2007-11-12,41.17,41.74,39.4,39.76,1282014,0
2007-11-13,40.26,41.15,39.6,40.58,832356,0
2007-11-14,41.76,42.36,40.6,40.74,758345,0
2007-11-15,39.58,40,38.35,39.07,868305,0
2007-11-16,39.41,40.64,38.91,40.47,1024866,0
2007-11-19,40.15,40.65,38.51,38.62,851226,0
2007-11-20,39.3,40.41,38.52,39.99,955631,0
2007-11-21,40.52,40.52,37.82,38.87,651107,0
2007-11-23,39.3,40.59,39.07,40.57,402253,0
2007-11-26,40.7,40.94,37.84,37.9,884692,0
2007-11-27,37.59,37.73,35.92,36.44,1536508,0
2007-11-28,36.49,37.62,36.14,37.55,855546,0
2007-11-29,37.09,37.59,36.32,36.72,536246,0
2007-11-30,36,36.58,35.09,36.25,950308,0
2007-12-03,35.93,38.43,35.85,37.4,874800,0
2007-12-04,37.65,37.9,36.16,36.4,664041,0
2007-12-05,36.14,36.75,36,36.45,486725,0
2007-12-06,36.2,39.46,36.06,39.39,917075,0
2007-12-07,39.35,39.37,38.39,39.17,692963,0
2007-12-10,39.49,40,38.67,38.74,494778,0
2007-12-11,38.43,39.45,37.08,37.18,624820,0
2007-12-12,38.15,38.55,36.83,37.3,512238,0
2007-12-13,36.9,37.22,34.52,35.5,1077943,0
2007-12-14,34.7,35.64,33.62,33.89,753671,0
2007-12-17,33.31,33.91,32.51,32.88,734770,0
2007-12-18,33.43,34.04,32.73,33.66,566984,0
2007-12-19,33.75,33.9,32.89,33,518190,0
2007-12-20,33.56,33.63,32.7,33.5,387465,0
2007-12-21,34.57,35.81,34.32,35.81,802855,0
2007-12-24,36.67,36.67,35.16,35.3,243542,0
2007-12-26,35.3,36.92,35.3,36.55,357878,0
2007-12-27,36.94,36.99,36.09,36.25,581464,0
2007-12-28,36.57,37.81,36.57,37.4,463858,0
2007-12-31,37.4,37.59,36.24,36.53,349423,0
2008-01-02,36.99,39.72,36.91,39.5,979361,0
2008-01-03,39.54,40.72,39.02,40.21,1014307,0
2008-01-04,39.61,39.78,37.51,37.68,1030154,0
2008-01-07,37.35,37.61,35.1,35.26,1114652,0
2008-01-08,36.22,38.62,36.22,37.25,1107762,0
2008-01-09,37.2,37.2,35.65,36.6,1024210,0
2008-01-10,35.81,38.26,35.81,37.64,778635,0
2008-01-11,37.47,38.13,36.75,37.16,1099614,0
2008-01-14,38.94,39.5,37.67,39.34,1018650,0
2008-01-15,39.18,39.44,36.51,36.76,1075560,0
2008-01-16,35.67,36.12,33.73,35.25,1311505,0
2008-01-17,35.86,36.46,33.64,33.7,999929,0
2008-01-18,34,34.73,32.59,33.61,1468203,0
2008-01-22,30.37,34.19,29.79,33.67,1357522,0
2008-01-23,31.81,34.35,31.6,34.31,1173134,0
2008-01-24,35.58,36.26,34.94,35.64,846424,0
2008-01-25,37.05,37.05,35,35.28,761195,0
2008-01-28,35.42,35.9,34.8,35.55,626106,0
2008-01-29,35.78,35.87,34.76,34.93,554583,0
2008-01-30,34.86,35.99,34.42,35.1,710507,0
2008-01-31,34.55,35.29,34.3,34.79,667702,0
2008-02-01,35.14,35.82,34.4,35.42,766052,0
2008-02-04,35,35.3,33.69,33.75,756282,0
2008-02-05,32.86,33.67,32.72,33.09,654998,0
2008-02-06,33.72,34.17,32.79,33.12,580439,0
2008-02-07,32.64,33.28,31.89,32.03,871068,0
2008-02-08,32.03,33.96,32.03,33.8,670996,0
2008-02-11,34.06,34.47,32.75,33.95,632794,0
2008-02-12,33.84,33.99,31.52,31.81,971302,0
2008-02-13,32.34,33.91,32,33.8,827679,0
2008-02-14,34,34.09,32.7,33.04,565863,0
2008-02-15,32.92,33.75,32.5,32.7,432697,0
2008-02-19,33.7,35.17,33.53,34.63,1478127,0
2008-02-20,34.2,35.85,34.05,35.74,898985,0
2008-02-21,35.38,35.73,33.3,33.33,2653599,0
2008-02-22,33.43,33.86,32.35,33.12,1549001,0
2008-02-25,33.2,33.75,32.85,33.75,1167032,0
2008-02-26,33.96,35.48,33.72,35.25,2045106,0
2008-02-27,35.87,37.6,35.86,37.46,1943139,0
2008-02-28,37.77,38.17,37.24,38,1087258,0
2008-02-29,37.49,38.81,36.74,37.12,1147467,0
2008-03-03,38,38.78,37.76,38.46,1119635,0
2008-03-04,38.36,38.69,35.33,35.96,1533567,0
2008-03-05,36.74,38.15,36.41,38.12,1182535,0
2008-03-06,38,38.56,36.98,37.6,1097894,0
2008-03-07,37.65,37.7,36.05,36.34,896366,0
2008-03-10,35.44,35.62,33.71,34.01,1156658,0
2008-03-11,34.54,35.03,33.68,34.89,951115,0
2008-03-12,35,35.47,34.58,35.12,414232,0
2008-03-13,35.63,37.4,35.51,36.61,1302259,0
2008-03-14,36.98,37.6,35.5,36.35,1340239,0
2008-03-17,35.3,36.36,34.54,34.88,1238773,0
2008-03-18,35.27,35.34,33.07,33.24,1086802,0
2008-03-19,32.6,32.68,31.29,31.41,1534699,0
2008-03-20,30.14,31.3,29.32,31.01,2980143,0
2008-03-24,31.19,31.6,30.04,30.36,1228995,0
2008-03-25,31.33,31.9,30.98,31.58,683710,0
2008-03-26,32,32.79,31.58,32.68,879002,0
2008-03-27,32.32,32.37,31.05,31.13,829747,0
2008-03-28,30.75,31.84,30.5,30.96,805076,0
2008-03-31,31.02,31.18,29.62,30.33,793400,0
2008-04-01,29.7,30.14,28.82,29.69,890221,0
2008-04-02,30,30.42,29.73,30.27,895936,0
2008-04-03,29.99,30.9,29.52,30.42,617116,0
2008-04-04,30.11,31.24,30.06,31.16,682542,0
2008-04-07,31.56,32.35,31.11,31.24,803145,0
2008-04-08,30.6,31.12,29.94,30.29,426572,0
2008-04-09,30.26,30.8,30.2,30.42,841148,0
2008-04-10,30.4,30.61,29.41,30.16,762321,0
2008-04-11,30,30.38,29.9,29.96,722181,0
2008-04-14,29.52,30.32,29.17,29.52,739818,0
2008-04-15,29.85,30.26,29.63,30.04,530292,0
2008-04-16,30.59,31.3,30.31,31.1,678406,0
2008-04-17,31.2,31.5,30.14,30.53,528466,0
2008-04-18,29.58,29.88,29.02,29.23,797554,0
2008-04-21,29.05,29.42,28.2,28.29,898560,0
2008-04-22,28.17,28.84,28,28.05,468130,0
2008-04-23,27.68,27.73,26.93,27.55,1105350,0
2008-04-24,27.18,27.19,26.08,26.13,918048,0
2008-04-25,26.4,27.11,26.08,26.85,496949,0
2008-04-28,27.02,27.29,26.17,26.17,518329,0
2008-04-29,25.84,25.89,24.6,24.76,861196,0
2008-04-30,24.85,25.92,24.84,25.71,988655,0
2008-05-01,25.2,25.27,24.43,24.93,803658,0
2008-05-02,25,26,24.92,25.57,558304,0
2008-05-05,26.69,26.69,25.85,26.03,445349,0
2008-05-06,26.15,26.67,25.93,26.05,571688,0
2008-05-07,25.72,26.17,25.52,25.92,529515,0
2008-05-08,26.14,27.27,26.14,27.21,552614,0
2008-05-09,27.29,28.23,27.29,27.95,896243,0
2008-05-12,27.74,28.25,27.48,27.75,682576,0
2008-05-13,27.5,28.38,27.15,27.96,554755,0
2008-05-14,28.18,29.43,28.08,28.28,966855,0
2008-05-15,29.01,29.3,28.63,28.91,570558,0
2008-05-16,29.9,30.03,29.35,29.94,734418,0
2008-05-19,30.5,30.88,29.73,29.97,925372,0
2008-05-20,30.78,31.01,30.39,30.74,801710,0
2008-05-21,31,31.71,30.87,30.97,854490,0
2008-05-22,31,31.38,30.2,30.4,531418,0
2008-05-23,30.66,31.13,29.9,29.94,491471,0
2008-05-27,29.83,29.85,29.22,29.29,471748,0
2008-05-28,29,29.87,28.77,29.71,393914,0
2008-05-29,29.36,29.61,28.85,29.04,434214,0
2008-05-30,29.24,30.13,29.24,30.13,313396,0
2008-06-02,30.02,30.4,29.37,29.75,396024,0
2008-06-03,29.59,29.74,28.8,28.8,488735,0
2008-06-04,28.75,29.24,28.73,28.84,443979,0
2008-06-05,28.75,29.66,28.54,29.49,463653,0
2008-06-06,29.97,30.68,29.6,29.69,565460,0
2008-06-09,29.7,29.83,28.97,29.29,458739,0
2008-06-10,29.04,29.07,27.05,27.28,758304,0
2008-06-11,27.45,29.17,27.38,28.35,619223,0
2008-06-12,28.04,28.4,27.57,27.97,703068,0
2008-06-13,27.98,28.49,27.79,28.17,378672,0
2008-06-16,29.21,29.85,28.68,28.88,445379,0
2008-06-17,29.4,29.6,28.93,29.01,282766,0
2008-06-18,28.95,29.4,28.55,28.95,328696,0
2008-06-19,29.39,29.69,28.31,28.38,436100,0
2008-06-20,28.38,28.8,27.59,27.94,757337,0
2008-06-23,27.57,28.28,27.26,28.27,729992,0
2008-06-24,28.51,28.51,27.62,27.65,373141,0
2008-06-25,27.99,27.99,26.91,27.59,578328,0
2008-06-26,28.35,29.2,27.88,28.48,479920,0
2008-06-27,28.85,29.45,28.33,29.09,713969,0
2008-06-30,29.45,29.55,28.01,28.65,395939,0
2008-07-01,28.93,30,28.58,29.47,827277,0
2008-07-02,29.39,29.44,28.5,28.53,520531,0
2008-07-03,28.25,28.7,27.73,28.18,353042,0
2008-07-07,27.61,28.18,27.11,27.49,644166,0
2008-07-08,27.25,27.5,26.65,27.46,792541,0
2008-07-09,27.55,28.5,27.42,27.54,675023,0
2008-07-10,27.99,28.25,27.25,27.57,590767,0
2008-07-11,28.08,28.42,27.62,28.14,708689,0
2008-07-14,28.25,30.55,28.16,30.49,956324,0
2008-07-15,31.27,31.49,28.79,29.59,1181855,0
2008-07-16,30.07,30.1,28.64,29.07,586955,0
2008-07-17,28.84,29.76,28.08,28.53,705681,0
2008-07-18,28.53,29.5,28.26,29.08,604593,0
2008-07-21,29.75,30.42,29.28,29.5,639778,0
2008-07-22,29.66,29.67,28.42,28.81,518802,0
2008-07-23,28.25,28.81,28,28.28,1096536,0
2008-07-24,28.71,28.97,28.16,28.38,683483,0
2008-07-25,28.61,28.64,28.06,28.48,522559,0
2008-07-28,28.5,28.65,27.93,28.21,727296,0
2008-07-29,27.98,28.47,27.7,28.35,405025,0
2008-07-30,28.07,28.6,27.71,28.6,664525,0
2008-07-31,29.1,29.1,28.21,28.29,641374,0
2008-08-01,28.06,28.63,27.97,28.14,454473,0
2008-08-04,28.1,28.9,27.31,27.59,680597,0
2008-08-05,27.26,28.32,26.71,27.25,945973,0
2008-08-06,27.27,28.37,27.01,28.05,1082735,0
2008-08-07,27.74,28.27,27.55,27.85,493577,0
2008-08-08,27.01,27.62,25.76,26.04,904610,0
2008-08-11,25.69,26.25,24.61,24.8,934448,0
2008-08-12,24.65,25.37,24.54,24.92,670872,0
2008-08-13,24.75,26.42,24.47,26.23,828460,0
2008-08-14,26.61,26.65,24.88,25.15,678287,0
2008-08-15,23.96,25.15,23.7,23.74,874822,0
2008-08-18,24,25.16,23.81,24,617337,0
2008-08-19,23.77,25.16,23.56,24.93,543311,0
2008-08-20,24.74,25.22,24.06,24.42,697762,0
2008-08-21,25.66,27.93,24.94,27.69,1009129,0
2008-08-22,27.29,27.71,26.13,26.55,653796,0
2008-08-25,26.55,26.75,25.05,25.3,594487,0
2008-08-26,25.4,25.56,24.87,25.03,543997,0
2008-08-27,25.29,25.8,25.11,25.47,289382,0
2008-08-28,25.84,26.04,24.83,25.49,388460,0
2008-08-29,25.51,25.79,25.04,25.14,225374,0
2008-09-02,23.85,24.24,22.92,23.09,963590,0
2008-09-03,23,23.21,21.23,21.79,1076292,0
2008-09-04,21.79,21.96,20.44,20.67,954052,0
2008-09-05,20.7,20.98,19.1,19.72,1393784,0
2008-09-08,20.22,20.35,19.15,19.23,1225242,0
2008-09-09,18.76,18.86,15.67,15.98,2834501,0
2008-09-10,15.96,16.39,15.07,16.18,2685762,0
2008-09-11,15.68,16.15,14.77,15.88,1418367,0
2008-09-12,16.42,17.32,15.76,17.14,1458292,0
2008-09-15,16.95,16.95,15.85,16.08,1097375,0
2008-09-16,15.25,15.43,14.4,15.02,1761935,0
2008-09-17,15.1,19.17,14.68,18.09,3145919,0
2008-09-18,20.15,20.16,17.68,18.37,2892621,0
2008-09-19,18.52,19.6,18.4,19.28,1857449,0
2008-09-22,20.4,23.64,19.71,22.9,1878430,0
2008-09-23,23,23.17,21.44,21.8,1163796,0
2008-09-24,22.1,22.45,20.91,21.23,857973,0
2008-09-25,21.46,21.58,20.27,20.44,705265,0
2008-09-26,20.67,21.35,18.7,19.09,1082295,0
2008-09-29,18.51,19.06,16.83,17.05,1183869,0
2008-09-30,16.83,16.92,16,16.53,889536,0
2008-10-01,16.99,17.85,16.4,16.57,778283,0
2008-10-02,16.24,16.37,13.71,13.78,1155048,0
2008-10-03,13.85,15.3,13.61,13.89,1037018,0
2008-10-06,14.19,14.26,11.03,12.31,1655096,0
2008-10-07,13.26,14.04,11.8,12.06,1491471,0
2008-10-08,12.23,13.5,11.71,13.33,1579229,0
2008-10-09,13.39,13.78,12.27,12.41,1189444,0
2008-10-10,11.77,12.25,9.17,10.35,2322254,0
2008-10-13,10.57,11.23,10.15,11.09,1209037,0
2008-10-14,11.6,12.05,11.17,11.5,1489186,0
2008-10-15,11.17,11.38,9.95,10.17,1107992,0
2008-10-16,9.59,9.96,8.25,9.01,1526098,0
2008-10-17,8.68,9,8.3,8.34,1743409,0
2008-10-20,8.73,9.91,8.56,9.82,984254,0
2008-10-21,9.68,9.68,8.8,8.83,1078451,0
2008-10-22,8.52,8.52,6.97,7.14,1503355,0
2008-10-23,6.82,7.55,6.29,6.51,2111022,0
2008-10-24,5.35,7.48,5.35,6.72,1732208,0
2008-10-27,6.75,6.92,6.1,6.19,1080481,0
2008-10-28,6.31,6.64,5.83,6.31,1252577,0
2008-10-29,6.95,8.65,6.77,8.32,1923873,0
2008-10-30,9.06,9.06,8.02,8.67,1183838,0
2008-10-31,8.59,8.86,8.31,8.45,798102,0
2008-11-03,8.65,9.19,8.51,8.62,782017,0
2008-11-04,9.25,10.6,9.16,10.51,1428407,0
2008-11-05,10.99,11.38,10.1,10.36,1240786,0
2008-11-06,10.64,11.15,8.87,8.99,1282650,0
2008-11-07,9.6,10.07,8.81,9.11,823542,0
2008-11-10,9.9,11,9.76,10.3,1404787,0
2008-11-11,9.59,9.97,8.6,9.27,939238,0
2008-11-12,8.89,9.18,8,8.04,910885,0
2008-11-13,8.13,8.96,7.14,8.96,1211601,0
2008-11-14,9.19,9.75,8.88,9.06,1313285,0
2008-11-17,8.94,8.94,8.02,8.14,1056941,0
2008-11-18,8.05,8.48,7.73,7.99,965316,0
2008-11-19,8.06,8.83,7.25,7.26,1109273,0
2008-11-20,7.25,7.4,6.51,6.66,1163643,0
2008-11-21,7.45,8.29,7.21,8.25,1511114,0
2008-11-24,9.11,9.87,8.84,8.95,1615799,0
2008-11-25,9.24,9.28,8.5,9.01,947382,0
2008-11-26,8.81,10.3,8.75,10.19,1279248,0
2008-11-28,10.01,10.48,9.76,10.25,370305,0
2008-12-01,9,9.81,8.6,8.66,795015,0
2008-12-02,9.05,9.35,8.46,8.8,759343,0
2008-12-03,8.71,9.17,8.21,8.86,797591,0
2008-12-04,8.76,9.27,8.12,8.35,615127,0
2008-12-05,8.18,8.33,7.61,8.3,848426,0
2008-12-08,9.15,9.47,8.77,8.98,850578,0
2008-12-09,8.96,9.28,8.7,9.05,923839,0
2008-12-10,9.63,10.62,9.56,10.31,1382232,0
2008-12-11,10.8,11.66,10.33,10.61,1396371,0
2008-12-12,10.19,11.33,10.17,11.27,837872,0
2008-12-15,11.69,12.73,11.46,12.59,1361974,0
2008-12-16,12.61,14.3,12.54,14.14,1423681,0
2008-12-17,14.49,15.55,14.05,14.09,1546445,0
2008-12-18,14.1,14.63,13.11,13.68,1374274,0
2008-12-19,13.15,14.29,13.05,14.05,1483978,0
2008-12-22,14.88,15,13.2,13.65,722762,0
2008-12-23,13.97,14.17,13.31,13.86,624433,0
2008-12-24,13.73,13.96,13.33,13.71,183938,0
2008-12-26,13.83,15.1,13.69,14.96,374584,0
2008-12-29,15.75,16.38,15.27,15.71,840983,0
2008-12-30,15.72,15.74,14.75,15.33,504615,0
2008-12-31,15.28,16.08,15.01,15.94,690350,0
2009-01-02,15.84,17.3,15.83,17.11,1017090,0
2009-01-05,15.7,16.78,15.64,16.15,1136789,0
2009-01-06,16.1,18.57,15.9,17.56,1875990,0
2009-01-07,16.97,17.8,16.14,16.38,1597811,0
2009-01-08,16.72,18.48,16.72,18.32,1583315,0
2009-01-09,18.36,18.89,17.54,17.98,1534852,0
2009-01-12,17,17.16,16.05,16.48,1382010,0
2009-01-13,16.02,17.05,15.75,16.51,1222560,0
2009-01-14,16,16.37,14.79,15.38,1112458,0
2009-01-15,15.5,16.83,14.53,16.78,1308088,0
2009-01-16,17.5,17.93,16.53,17.82,1463309,0
2009-01-20,17.6,18.9,17.07,17.69,2084277,0
2009-01-21,17.77,18.5,16.96,18.47,1163886,0
2009-01-22,18.03,19.58,17.99,19.08,1356273,0
2009-01-23,19.56,20.7,19.35,20.27,1400395,0
2009-01-26,20.88,21,19.14,19.54,1721983,0
2009-01-27,19.52,19.77,18.47,18.97,1432390,0
2009-01-28,19.15,19.93,18.82,19.1,1534695,0
2009-01-29,19.13,20.48,18.63,20.29,1073642,0
2009-01-30,20.78,20.81,19.42,19.93,1235540,0
2009-02-02,19.59,19.87,18.41,19.13,1230781,0
2009-02-03,19.42,20.2,19.3,20.07,1574598,0
2009-02-04,20.26,20.9,19.83,20.25,1416709,0
2009-02-05,20.56,20.67,20.03,20.41,1410524,0
2009-02-06,20.45,20.72,20.14,20.52,1119667,0
2009-02-09,20.28,21.17,20.03,20.41,899177,0
2009-02-10,20.88,21.09,19.36,19.69,792563,0
2009-02-11,19.66,20.71,19.49,20.42,1447169,0
2009-02-12,20.17,20.4,19.31,19.94,872232,0
2009-02-13,19.41,19.94,19.19,19.78,621158,0
2009-02-17,20.25,20.64,19.87,19.9,1127456,0
2009-02-18,20.06,20.18,19.35,19.57,1012554,0
2009-02-19,19.43,19.66,18.3,18.66,1006620,0
2009-02-20,19.17,19.42,18.76,18.96,1214621,0
2009-02-23,18.95,19.07,18.15,18.82,1198489,0
2009-02-24,17.36,17.49,15.47,15.78,4610819,0
2009-02-25,15.69,16.5,15.49,15.5,1220306,0
2009-02-26,15.7,15.91,14.95,15.42,1092171,0
2009-02-27,15.87,16.16,14.84,15.09,1046070,0
2009-03-02,14.95,15.4,13.44,13.88,1376020,0
2009-03-03,13.6,13.76,12.74,12.94,2007887,0
2009-03-04,13.57,13.7,13.16,13.38,1200645,0
2009-03-05,13.51,14.35,13.44,14.23,836074,0
2009-03-06,14.69,15.06,13.67,13.82,1072935,0
2009-03-09,13.79,13.86,12.67,12.68,1105323,0
2009-03-10,12.2,12.68,11.65,12.04,1675185,0
2009-03-11,12.13,12.73,12.1,12.28,936271,0
2009-03-12,12.33,13.13,12.26,12.9,986137,0
2009-03-13,13.44,14.01,13.18,13.91,781330,0
2009-03-16,13.82,13.82,13.15,13.21,673359,0
2009-03-17,13.13,13.31,12.75,12.93,470899,0
2009-03-18,12.8,14.4,12.05,14.35,1477570,0
2009-03-19,14.99,16.33,14.85,15.69,3131422,0
2009-03-20,15.8,15.8,14.98,15.28,2579582,0
2009-03-23,15.86,16.94,15.65,16.62,2286650,0
2009-03-24,16.31,16.99,15.96,16.71,1291187,0
2009-03-25,16.8,17.65,16.42,17.35,1408680,0
2009-03-26,17.89,17.9,17.38,17.62,773158,0
2009-03-27,17,17.13,16.29,16.54,914088,0
2009-03-30,16.04,16.68,16,16.12,954579,0
2009-03-31,16.29,16.52,15.77,16.12,860321,0
2009-04-01,16.15,16.73,16.15,16.7,642357,0
2009-04-02,16.6,16.6,16.13,16.2,1046132,0
2009-04-03,16.28,16.36,15.61,15.81,1074301,0
2009-04-06,15.39,15.72,15.1,15.43,793595,0
2009-04-07,15.51,16.59,15.5,15.96,987199,0
2009-04-08,16.49,16.5,15.68,16.24,845305,0
2009-04-09,16.35,16.4,16.03,16.11,863483,0
2009-04-13,16.71,17.05,16.65,16.72,670139,0
2009-04-14,16.64,16.93,16.36,16.39,593485,0
2009-04-15,16.37,16.69,16,16.26,680523,0
2009-04-16,16.1,16.4,15.7,15.92,827867,0
2009-04-17,15.92,15.92,15.22,15.36,706504,0
2009-04-20,15.5,16.07,15.44,15.52,666950,0
2009-04-21,15.5,15.77,14.75,14.96,725221,0
2009-04-22,15.03,15.7,14.99,15.26,1010779,0
2009-04-23,15.5,16.7,15.26,16.1,1047574,0
2009-04-24,16.28,17.48,16.28,17.26,1208040,0
2009-04-27,16.94,17.91,16.78,17.64,1099831,0
2009-04-28,17.05,17.24,16.54,16.6,698076,0
2009-04-29,17.3,18,17.13,17.69,904233,0
2009-04-30,17.32,17.38,16.9,16.98,590602,0
2009-05-01,16.92,17.48,16.78,17.19,483995,0
2009-05-04,17.35,18.17,17.26,17.97,1033215,0
2009-05-05,18.28,19.49,18.28,19.03,1245936,0
2009-05-06,19.5,20.58,19.49,20.29,1089984,0
2009-05-07,20.84,21.21,19.71,19.93,1009065,0
2009-05-08,20.07,20.46,19.56,20.06,626875,0
2009-05-11,20.03,20.06,19.26,19.84,826139,0
2009-05-12,20.2,21.09,20.08,21.02,953855,0
2009-05-13,20.83,21.43,19.82,19.93,1051081,0
2009-05-14,19.87,20.23,18.94,19.89,809493,0
2009-05-15,19.29,20.1,18.9,19.06,572192,0
2009-05-18,19.39,19.46,18.62,19.38,685352,0
2009-05-19,19.9,21.3,19.39,20.86,1043183,0
2009-05-20,21.39,22.8,21.23,22,1343900,0
2009-05-21,22.2,22.29,21.25,22.17,951378,0
2009-05-22,22.38,22.83,21.71,21.73,988376,0
2009-05-26,21.19,21.3,20.51,20.82,1183047,0
2009-05-27,20.95,21.68,20.3,20.77,976386,0
2009-05-28,21.13,23.57,21.13,23.21,2074730,0
2009-05-29,24.1,24.66,23.54,23.89,1691286,0
2009-06-01,24.07,25.6,24.04,24.3,2020538,0
2009-06-02,24.52,25.18,24.12,24.67,1377118,0
2009-06-03,24.25,24.45,22.45,23.04,1748257,0
2009-06-04,23.36,24.22,23.2,23.97,983534,0
2009-06-05,23.35,24.4,22.15,22.36,1359739,0
2009-06-08,21.8,22.16,20.55,22.13,1869225,0
2009-06-09,22.47,22.8,21.96,22.59,1236768,0
2009-06-10,23.01,23.05,22.31,22.75,916434,0
2009-06-11,22.75,23.4,22.11,22.81,773902,0
2009-06-12,22,22.33,21.4,21.95,626378,0
2009-06-15,21.51,21.62,19.77,19.92,1352746,0
2009-06-16,20.46,20.82,19.28,19.62,1025375,0
2009-06-17,19.5,19.59,18.86,19.22,1103389,0
2009-06-18,19.1,19.2,18.05,18.13,1880674,0
2009-06-19,18.31,19.25,18.31,18.92,2878602,0
2009-06-22,18.35,18.35,17.41,17.56,1501558,0
2009-06-23,17.43,18.23,17.07,17.99,1137885,0
2009-06-24,18.74,19.13,18.45,18.65,1073538,0
2009-06-25,18.84,19.68,18.75,19.65,943076,0
2009-06-26,20,20.2,19.21,19.52,963052,0
2009-06-29,19.54,19.67,18.97,19.16,711753,0
2009-06-30,19.33,19.42,18.52,18.75,607969,0
2009-07-01,19.09,19.59,19,19.07,698453,0
2009-07-02,18.48,18.94,18.31,18.79,693051,0
2009-07-06,18.21,18.37,17.72,18.2,737595,0
2009-07-07,18.04,18.71,17.85,17.91,761634,0
2009-07-08,17.75,17.85,16.52,16.89,1117123,0
2009-07-09,17,18.12,17,17.46,1078696,0
2009-07-10,17.36,17.62,16.78,16.94,857567,0
2009-07-13,16.94,17.75,16.31,17.73,989247,0
2009-07-14,17.91,18.16,17.71,17.93,824951,0
2009-07-15,18.78,19.09,18.45,18.62,1053894,0
2009-07-16,18.67,18.92,18.35,18.76,725272,0
2009-07-17,18.83,19.3,18.7,19.15,593102,0
2009-07-20,19.8,20.19,19.75,20.02,865996,0
2009-07-21,20.26,20.47,19.05,19.53,803483,0
2009-07-22,19.22,19.94,19.03,19.45,648118,0
2009-07-23,19.48,20.18,19.34,19.86,826469,0
2009-07-24,19.93,20.28,19.79,20.08,461319,0
2009-07-27,20.31,20.48,20.11,20.41,705700,0
2009-07-28,20.08,20.09,18.79,19.32,648489,0
2009-07-29,19.05,19.13,18.18,18.46,663488,0
2009-07-30,19,19.33,18.84,19.01,589213,0
2009-07-31,19.12,19.88,18.85,19.67,543959,0
2009-08-03,20.47,20.95,20.05,20.86,902210,0
2009-08-04,20.93,21.51,20.4,21.13,837398,0
2009-08-05,21.23,21.49,20.35,20.74,632765,0
2009-08-06,20.85,21.32,20.26,20.57,608309,0
2009-08-07,21,21,19.7,19.79,894646,0
2009-08-10,19.43,19.43,18.5,18.7,1102676,0
2009-08-11,18.65,18.85,18.15,18.27,858504,0
2009-08-12,17.41,18.11,17.33,17.84,2402951,0
2009-08-13,18.23,18.79,18.11,18.61,967214,0
2009-08-14,18.7,18.75,18.04,18.18,785705,0
2009-08-17,17.51,17.64,17.1,17.26,890323,0
2009-08-18,17.26,17.7,17.14,17.25,545259,0
2009-08-19,17.25,17.9,17,17.33,865539,0
2009-08-20,17.33,17.85,17.3,17.52,620785,0
2009-08-21,18.01,18.36,17.89,18.24,1180576,0
2009-08-24,18.47,18.8,17.86,17.98,1061905,0
2009-08-25,18.38,18.45,17.82,18.05,908781,0
2009-08-26,18.01,18.07,17.47,17.67,684732,0
2009-08-27,17.56,18.21,17.29,18.12,620233,0
2009-08-28,18.74,18.96,18.08,18.28,827565,0
2009-08-31,18,18.28,17.5,18.19,867196,0
2009-09-01,17.94,18.24,17.11,17.28,1269301,0
2009-09-02,17.34,18.8,17.28,18.69,1949881,0
2009-09-03,19.25,20.44,19.1,20.27,2474867,0
2009-09-04,20.21,21.22,20,21.09,1726279,0
2009-09-08,22.07,22.84,21.48,21.69,2689092,0
2009-09-09,21.92,22.16,20.56,21.11,1350456,0
2009-09-10,20.99,22.18,20.82,21.9,1154759,0
2009-09-11,22.49,22.9,21.52,21.77,1460455,0
2009-09-14,21.3,21.75,21.06,21.3,1003166,0
2009-09-15,21.36,22.5,21.31,22.21,1084606,0
2009-09-16,22.97,23.75,22.8,23.34,1949667,0
2009-09-17,23.01,23.58,22.03,22.61,1724314,0
2009-09-18,22.71,22.95,21.77,22.21,1763621,0
2009-09-21,21.48,22.52,20.98,22.43,1592879,0
2009-09-22,23.02,23.41,22.16,22.18,1532265,0
2009-09-23,21.81,22.31,21.33,21.39,1484062,0
2009-09-24,21.43,21.73,20.12,20.52,1428701,0
2009-09-25,20.11,20.44,19.68,19.79,1482473,0
2009-09-28,19.99,20.48,19.75,19.89,883927,0
2009-09-29,20.01,20.75,19.95,20.51,849991,0
2009-09-30,20.9,21.48,20.21,21.36,1599844,0
2009-10-01,21.08,21.28,19.64,19.72,1575166,0
2009-10-02,19.06,20.31,18.6,19.55,1350628,0
2009-10-05,19.71,20.5,19.33,20.46,945724,0
2009-10-06,21.39,22.73,21.34,22.01,2167228,0
2009-10-07,22.1,22.63,21.75,22.62,1522878,0
2009-10-08,22.87,23.16,22.29,22.61,1698125,0
2009-10-09,22.38,22.69,21.92,22.44,828195,0
2009-10-12,22.61,23.19,22.1,22.34,696789,0
2009-10-13,22.66,22.81,21.9,22.2,1210095,0
2009-10-14,22.65,22.67,21.81,22.12,1188472,0
2009-10-15,21.59,22.07,21.4,21.67,1301894,0
2009-10-16,21.47,21.95,21.4,21.65,981552,0
2009-10-19,21.6,22.08,21.13,21.95,1015405,0
2009-10-20,21.95,22.01,20.56,20.71,2216745,0
2009-10-21,20.44,21.67,20.44,20.82,1653055,0
2009-10-22,20.74,20.86,20.2,20.37,887249,0
2009-10-23,20.57,21.11,19.84,19.95,1454686,0
2009-10-26,19.89,20.41,18.86,18.99,1420361,0
2009-10-27,18.85,19.38,18.59,19.08,1062986,0
2009-10-28,19,19.28,17.43,17.5,2286073,0
2009-10-29,17.93,19.33,17.91,19.18,1425068,0
2009-10-30,19.13,19.13,17.86,18.58,1437215,0
2009-11-02,18.84,19.47,18.16,18.72,1528021,0
2009-11-03,18.07,20.3,18.07,20.16,1845682,0
2009-11-04,20.44,20.82,19.56,19.85,1730330,0
2009-11-05,20.16,20.21,19.27,19.81,1080459,0
2009-11-06,19.34,20.33,19.04,19.12,1959839,0
2009-11-09,19.6,19.89,19.34,19.8,1645748,0
2009-11-10,19.67,19.86,19.16,19.59,1153761,0
2009-11-11,20.08,20.4,19.71,20.4,1582382,0
2009-11-12,20.12,20.42,19.39,19.48,1494284,0
2009-11-13,19.47,20,19.28,19.81,1064049,0
2009-11-16,20.24,21.38,20.2,21.25,2102687,0
2009-11-17,21.22,21.82,20.96,21.82,1448281,0
2009-11-18,21.98,22.68,21.37,21.58,1743986,0
2009-11-19,21.28,21.99,20.76,21.83,1083640,0
2009-11-20,21.07,21.6,20.98,21.51,987329,0
2009-11-23,22.17,22.65,21.6,21.72,1384258,0
2009-11-24,21.72,21.85,21.14,21.3,1076174,0
2009-11-25,21.65,22.67,21.5,22.58,1631747,0
2009-11-27,21.03,22.12,21.02,21.49,937011,0
2009-11-30,21.48,22.05,21.33,21.61,902145,0
2009-12-01,22.21,23.89,22.21,23.63,2649173,0
2009-12-02,23.91,25,23.86,24.54,2819538,0
2009-12-03,24.32,24.91,23.71,23.97,1959741,0
2009-12-04,23.77,23.85,22.54,23.62,2312542,0
2009-12-07,22.9,24.62,22.68,23.83,1889455,0
2009-12-08,23.27,23.78,22.77,22.92,1612006,0
2009-12-09,23.06,24.25,23.06,23.86,1589674,0
2009-12-10,23.48,23.65,22.55,22.92,1942109,0
2009-12-11,22.97,23.21,22.21,22.71,1327614,0
2009-12-14,22.99,23.31,22.58,22.94,1154124,0
2009-12-15,22.74,23.2,22.53,22.55,691994,0
2009-12-16,22.76,23.35,22.71,22.86,756063,0
2009-12-17,22.28,22.43,21.05,21.14,1852580,0
2009-12-18,21.31,21.86,21.05,21.86,2063829,0
2009-12-21,22.07,22.09,21.27,21.53,1265414,0
2009-12-22,21.57,22.06,21.18,21.81,814293,0
2009-12-23,21.93,22.6,21.92,22.42,1142776,0
2009-12-24,22.71,22.76,22.44,22.56,233247,0
2009-12-28,22.79,22.8,22.11,22.34,498972,0
2009-12-29,22.49,22.66,22.07,22.16,769665,0
2009-12-30,21.91,22.17,21.63,21.82,506872,0
2009-12-31,22.02,22.36,21.83,21.87,419706,0
2010-01-04,22.52,22.89,22.43,22.76,901881,0
2010-01-05,22.81,23.54,22.74,23.36,937093,0
2010-01-06,23.61,24.17,23.59,23.68,752241,0
2010-01-07,23.8,23.99,23.24,23.88,637257,0
2010-01-08,24.2,24.25,23.47,24.02,768732,0
2010-01-11,24.52,24.75,23.93,24,734126,0
2010-01-12,23.6,23.75,22.83,23.07,1078077,0
2010-01-13,23.1,24,22.86,23.72,1026444,0
2010-01-14,23.84,24.02,23.37,23.83,542665,0
2010-01-15,23.6,23.6,22.9,23.18,606186,0
2010-01-19,23.22,23.44,22.99,23.17,768030,0
2010-01-20,22.41,22.41,21.02,21.1,2150825,0
2010-01-21,21,21.1,19.59,19.67,2226347,0
2010-01-22,19.35,19.9,18.7,19.42,1846036,0
2010-01-25,19.36,19.46,18.54,18.87,2771558,0
2010-01-26,18.44,19.28,18.23,18.68,1554067,0
2010-01-27,18.5,18.87,18,18.62,1339149,0
2010-01-28,18.69,19.05,17.72,18.28,1227825,0
2010-01-29,18.36,18.37,17.25,17.4,1273481,0
2010-02-01,17.53,18.46,17.53,18.31,1169052,0
2010-02-02,18.6,18.66,17.85,18.15,830824,0
2010-02-03,18.1,18.45,17.84,17.93,690115,0
2010-02-04,17.64,17.65,16.67,17.02,1618224,0
2010-02-05,16.64,18.12,16.44,18.1,1682468,0
2010-02-08,18.22,18.22,17.23,17.27,758066,0
2010-02-09,17.55,18.17,17.35,17.73,958572,0
2010-02-10,17.82,18.1,17.44,17.98,757999,0
2010-02-11,18,18.54,17.83,18.3,1092684,0
2010-02-12,17.13,17.69,16.89,17.64,5731107,0
2010-02-16,17.98,18.11,17.65,17.88,1752087,0
2010-02-17,17.78,17.82,17.33,17.8,1575807,0
2010-02-18,17.68,18.07,17.49,17.6,1511060,0
2010-02-19,17.45,17.9,17.4,17.53,1141103,0
2010-02-22,17.68,17.79,17.37,17.54,740303,0
2010-02-23,17.43,17.51,16.68,16.79,1600638,0
2010-02-24,16.75,17.09,16.37,16.54,1161073,0
2010-02-25,16.38,16.99,16,16.91,1569581,0
2010-02-26,17.03,17.28,16.75,17.01,595131,0
2010-03-01,17.25,17.39,16.93,17.32,676641,0
2010-03-02,17.38,18.01,17.38,17.9,1304301,0
2010-03-03,18.15,18.29,17.9,17.94,832749,0
2010-03-04,17.89,18,17.5,17.8,811804,0
2010-03-05,18,18.62,17.9,18.41,1126921,0
2010-03-08,18.59,18.59,17.93,18,733673,0
2010-03-09,17.85,17.96,17.6,17.66,687747,0
2010-03-10,17.67,17.88,17.02,17.45,1261410,0
2010-03-11,17.44,17.53,17.07,17.37,695225,0
2010-03-12,17.49,17.56,17.06,17.24,755596,0
2010-03-15,17.18,17.27,16.95,17.05,690751,0
2010-03-16,17.26,17.97,17.24,17.94,1125082,0
2010-03-17,17.78,18.4,17.78,18.11,1071031,0
2010-03-18,18.2,18.42,17.63,17.77,739003,0
2010-03-19,17.73,17.88,17.17,17.32,868166,0
2010-03-22,16.92,17.41,16.79,17.4,727966,0
2010-03-23,17.32,17.92,17.27,17.85,632149,0
2010-03-24,17.48,17.5,17.11,17.21,787411,0
2010-03-25,17.39,17.58,16.88,16.89,893536,0
2010-03-26,17.08,17.61,16.97,17.49,575851,0
2010-03-29,17.67,17.98,17.51,17.56,552243,0
2010-03-30,17.58,17.71,17.28,17.47,324660,0
2010-03-31,17.64,17.9,17.55,17.79,539913,0
2010-04-01,18,18.73,17.99,18.72,1127767,0
2010-04-05,19,19.45,18.76,19.13,1263524,0
2010-04-06,19.08,19.51,19.06,19.21,554202,0
2010-04-07,19.27,19.87,19.21,19.84,1101429,0
2010-04-08,19.68,19.78,19.4,19.54,748984,0
2010-04-09,19.6,19.85,19.52,19.59,634852,0
2010-04-12,19.52,19.84,19.37,19.41,566877,0
2010-04-13,19.28,19.48,18.81,19.47,585537,0
2010-04-14,19.52,19.93,19.4,19.57,739709,0
2010-04-15,19.64,19.78,19.3,19.35,397916,0
2010-04-16,19.09,19.2,18.6,18.88,796605,0
2010-04-19,18.2,18.96,18.2,18.93,768389,0
2010-04-20,19.21,19.25,18.82,18.83,296431,0
2010-04-21,18.9,19.13,18.78,19,340115,0
2010-04-22,18.76,19.19,18.64,19.19,437840,0
2010-04-23,19.03,19.77,18.89,19.68,569973,0
2010-04-26,19.89,19.92,19.49,19.51,425137,0
2010-04-27,19.4,19.81,19.26,19.66,659431,0
2010-04-28,19.77,20.38,19.65,20.09,1263534,0
2010-04-29,20.08,20.7,20,20.58,733203,0
2010-04-30,20.7,21.5,20.43,20.43,943078,0
2010-05-03,20.8,20.93,20.14,20.54,693308,0
2010-05-04,20.26,20.49,19.06,19.53,1194718,0
2010-05-05,18.8,19.86,18.62,19.26,853737,0
2010-05-06,19.12,19.88,18.28,18.98,1638288,0
2010-05-07,18.98,19.25,18.4,18.86,1002401,0
2010-05-10,19.09,19.5,18.93,19.37,704305,0
2010-05-11,19.55,20.48,19.45,20.3,1457521,0
2010-05-12,20.56,21,20.31,20.34,1188665,0
2010-05-13,20.25,20.55,19.74,19.92,768216,0
2010-05-14,20.08,20.48,19.19,19.79,794294,0
2010-05-17,19.75,19.76,18.5,18.69,1121402,0
2010-05-18,18.71,19.12,18.61,18.88,778987,0
2010-05-19,18.47,18.5,17.4,18.13,1662194,0
2010-05-20,17.46,17.7,16.96,17.19,1481191,0
2010-05-21,16.75,17.42,16.38,17.12,965527,0
2010-05-24,17.2,17.67,16.9,16.92,875553,0
2010-05-25,16.51,17.42,16.5,17.38,1083456,0
2010-05-26,17.53,18.2,17.53,17.79,931217,0
2010-05-27,18.47,18.48,18.03,18.14,763636,0
2010-05-28,18.15,18.25,17.82,18,498293,0
2010-06-01,17.77,18.65,17.77,17.89,1061249,0
2010-06-02,17.84,17.99,17.68,17.97,527858,0
2010-06-03,17.9,17.95,17.41,17.9,633316,0
2010-06-04,17.45,17.69,17.12,17.16,581434,0
2010-06-07,17.08,17.81,16.9,17.35,583275,0
2010-06-08,17.4,18.46,17.4,18.11,1175971,0
2010-06-09,18.13,18.19,17.84,17.95,610928,0
2010-06-10,18.35,18.74,18.19,18.45,682945,0
2010-06-11,18.37,18.8,18.18,18.26,615176,0
2010-06-14,18.35,18.67,18.29,18.39,470243,0
2010-06-15,18.54,18.55,18.26,18.41,431364,0
2010-06-16,18.3,18.63,18.26,18.41,427101,0
2010-06-17,18.69,19.05,18.35,18.73,1186878,0
2010-06-18,18.95,19.29,18.71,19.14,1989996,0
2010-06-21,19.14,19.31,18.15,18.33,776691,0
2010-06-22,18.27,18.76,18.2,18.34,428875,0
2010-06-23,18.19,18.48,17.86,18.31,374257,0
2010-06-24,18.15,18.51,18.04,18.1,274380,0
2010-06-25,18.31,18.87,18.31,18.6,299099,0
2010-06-28,18.74,19.19,18.25,18.35,508249,0
2010-06-29,18,18.34,17.72,17.89,387023,0
2010-06-30,17.8,18.25,17.71,17.85,496064,0
2010-07-01,17.82,17.93,16.85,17.21,987820,0
2010-07-02,17.25,17.47,16.84,16.95,478186,0
2010-07-06,16.95,17.11,16.17,16.33,775308,0
2010-07-07,16.3,16.85,16.26,16.8,410754,0
2010-07-08,16.83,17.16,16.2,16.4,451498,0
2010-07-09,16.57,17,16.46,16.78,403895,0
2010-07-12,16.85,16.95,16.55,16.72,292336,0
2010-07-13,16.9,17.14,16.77,16.8,481017,0
2010-07-14,16.8,17.05,16.6,16.73,272467,0
2010-07-15,16.75,16.93,16.43,16.71,407502,0
2010-07-16,16.52,16.62,16.12,16.21,472267,0
2010-07-19,16.13,16.13,15.61,15.82,833176,0
2010-07-20,15.67,16.57,15.66,16.44,682013,0
2010-07-21,16.6,16.69,15.91,16.03,410717,0
2010-07-22,16.16,16.4,16.05,16.19,379872,0
2010-07-23,16.24,16.41,16.07,16.14,425230,0
2010-07-26,16.08,16.32,15.92,15.97,307362,0
2010-07-27,15.87,16.03,15.68,15.8,857790,0
2010-07-28,15.69,16.2,15.66,16.03,419452,0
2010-07-29,16.2,16.37,16,16.17,489569,0
2010-07-30,16.23,16.39,16.14,16.36,281287,0
2010-08-02,16.5,16.7,16.19,16.31,348260,0
2010-08-03,16.23,16.68,16.23,16.59,418549,0
2010-08-04,16.77,17.16,16.77,17.09,509524,0
2010-08-05,17.12,17.21,16.87,17.11,380845,0
2010-08-06,17.01,17.43,16.94,17.05,580946,0
2010-08-09,17,17.15,16.82,16.96,284992,0
2010-08-10,16.54,16.92,16.47,16.81,342115,0
2010-08-11,16.73,16.94,16.35,16.45,565614,0
2010-08-12,16.43,16.71,16.37,16.44,354519,0
2010-08-13,16.28,16.46,16.23,16.28,379510,0
2010-08-16,16.28,16.63,16.25,16.57,350112,0
2010-08-17,16.65,17.36,16.58,17.16,579689,0
2010-08-18,17.08,17.73,17,17.55,567465,0
2010-08-19,17.56,17.76,17.12,17.5,606442,0
2010-08-20,17.28,17.35,16.75,17.07,493059,0
2010-08-23,17.1,17.18,16.81,16.86,260939,0
2010-08-24,16.6,16.77,16.35,16.48,456027,0
2010-08-25,16.55,17.28,16.53,17.23,729948,0
2010-08-26,17.27,17.89,17.26,17.59,619764,0
2010-08-27,17.74,18.05,17.48,17.9,705184,0
2010-08-30,17.8,17.9,17.53,17.53,538878,0
2010-08-31,17.58,18.18,17.57,17.61,690837,0
2010-09-01,17.81,18.05,17.31,17.53,576731,0
2010-09-02,17.71,18.45,17.71,18.38,1202562,0
2010-09-03,18.38,18.44,18.02,18.4,557139,0
2010-09-07,18.45,18.73,18.45,18.54,598694,0
2010-09-08,18.67,18.95,18.45,18.5,590211,0
2010-09-09,18.6,18.75,18.29,18.45,666700,0
2010-09-10,18.5,18.74,18.43,18.5,291655,0
2010-09-13,18.52,19.38,18.52,18.86,1084465,0
2010-09-14,19.27,20.52,19.25,19.98,2445919,0
2010-09-15,19.97,20.3,19.73,19.95,945237,0
2010-09-16,20.04,20.67,20.02,20.54,1260751,0
2010-09-17,20.74,20.75,20.16,20.19,1795557,0
2010-09-20,20.47,20.7,20.2,20.36,720571,0
2010-09-21,20.27,20.54,19.6,20.27,1128630,0
2010-09-22,20.6,20.89,20.13,20.59,767778,0
2010-09-23,20.57,20.93,20.27,20.57,644759,0
2010-09-24,20.92,20.95,20.21,20.24,1274791,0
2010-09-27,20.39,20.45,19.71,19.91,1201208,0
2010-09-28,19.75,20.56,19.5,20.45,858832,0
2010-09-29,20.65,20.74,20.35,20.42,693699,0
2010-09-30,20.67,20.67,19.72,19.98,935389,0
2010-10-01,20.08,20.65,20.07,20.41,1051702,0
2010-10-04,20.3,20.46,19.93,20.32,1094005,0
2010-10-05,20.63,21.37,20.6,20.86,1124675,0
2010-10-06,21,22.41,20.93,22.39,2522585,0
2010-10-07,22.59,22.69,21.2,21.62,1817870,0
2010-10-08,21.63,22.03,21.5,21.99,836186,0
2010-10-11,22,22.46,21.8,22.42,702926,0
2010-10-12,22.34,22.67,21.62,22.6,1041081,0
2010-10-13,22.99,23.68,22.66,23.64,1595617,0
2010-10-14,23.8,24.43,23.59,23.98,1791341,0
2010-10-15,23.81,24.31,23.41,24.27,1587262,0
2010-10-18,23.97,25.28,23.91,25,1856967,0
2010-10-19,24.01,24.03,22.57,22.81,2093708,0
2010-10-20,22.77,23.81,22.75,23.53,1386766,0
2010-10-21,23.59,23.81,22.45,22.69,1283482,0
2010-10-22,22.81,23.18,22.25,23.16,644224,0
2010-10-25,23.66,23.9,23.35,23.68,1008347,0
2010-10-26,23.41,23.9,23.16,23.66,821675,0
2010-10-27,23.53,23.57,22.73,23.51,763698,0
2010-10-28,23.65,23.94,23.44,23.54,1169673,0
2010-10-29,23.67,24.67,23.67,24.28,1726802,0
2010-11-01,24.26,24.55,23.89,24.18,961976,0
2010-11-02,24.35,24.44,24.05,24.28,1006061,0
2010-11-03,24.29,24.3,23.38,24.14,1331888,0
2010-11-04,25.2,26.19,24.91,25.95,3421368,0
2010-11-05,25.38,26.24,25,25.58,2028927,0
2010-11-08,25.78,26.65,25.6,26.31,2246634,0
2010-11-09,27.01,27.6,24.65,24.99,3776774,0
2010-11-10,25.54,25.99,24.56,25.87,2895930,0
2010-11-11,25.96,26.47,25.32,26.44,1310326,0
2010-11-12,26.15,26.3,25.07,25.51,1127471,0
2010-11-15,25.5,25.9,25.07,25.12,755951,0
2010-11-16,24.85,24.96,23.65,24.05,1654439,0
2010-11-17,24.02,24.44,23.78,23.93,1159450,0
2010-11-18,24.76,25.37,24.5,25.05,1039450,0
2010-11-19,24.98,25.26,24.6,25.04,709592,0
2010-11-22,24.92,26.31,24.86,26.21,1505167,0
2010-11-23,26,26.64,25.89,26.14,1760611,0
2010-11-24,26.37,26.45,25.96,26.15,480416,0
2010-11-26,25.63,25.78,25.29,25.59,317283,0
2010-11-29,25.4,25.94,24.96,25.9,766083,0
2010-11-30,25.81,26.56,25.79,26.06,1065198,0
2010-12-01,26.51,26.92,26.44,26.75,1165587,0
2010-12-02,27.01,27.99,27.01,27.64,1562529,0
2010-12-03,27.74,28.3,27.73,27.99,995023,0
2010-12-06,28.31,29.33,28.28,29.32,1667235,0
2010-12-07,29.78,29.95,27.7,27.78,2146906,0
2010-12-08,27.77,28.09,26.93,27.52,1072538,0
2010-12-09,27.68,28.09,27.51,28.02,1017028,0
2010-12-10,27.99,28.16,27.4,28.06,604064,0
2010-12-13,28.51,28.7,27.77,27.85,1500105,0
2010-12-14,27.85,28.14,27.39,27.64,767339,0
2010-12-15,27.16,27.59,26.6,26.6,937806,0
2010-12-16,26.67,26.67,25.71,26.41,1233090,0
2010-12-17,26.15,26.7,25.9,26.31,891917,0
2010-12-20,26.5,27.2,26.14,26.78,1071809,0
2010-12-21,26.98,27.55,26.39,27.52,1418990,0
2010-12-22,27.67,28.15,27.25,27.35,1398482,0
2010-12-23,27.11,27.89,26.83,27.63,873210,0
2010-12-27,27.75,27.79,26.71,26.81,635822,0
2010-12-28,27.49,27.94,27.15,27.79,561703,0
2010-12-29,28.01,28.58,27.93,28.15,558391,0
2010-12-30,28.31,28.36,27.79,28.03,462947,0
2010-12-31,28.11,28.56,28.05,28.22,515491,0
2011-01-03,28.42,28.59,27.12,27.24,1051202,0
2011-01-04,27.29,27.39,25.57,26.15,1504677,0
2011-01-05,25.77,25.94,25.25,25.51,1496335,0
2011-01-06,25.47,25.5,24.32,24.37,1523871,0
2011-01-07,24.19,25.05,24.08,24.34,902417,0
2011-01-10,24.3,24.45,23.83,24.2,1179498,0
2011-01-11,24.87,25.82,24.86,25.59,1472053,0
2011-01-12,25.54,25.7,24.85,25.04,1000183,0
2011-01-13,24.97,25.05,23.65,23.76,1257890,0
2011-01-14,23.26,23.6,22.92,23.44,1306063,0
2011-01-18,23.94,24.42,23.82,24.06,1043780,0
2011-01-19,24.99,25.28,24,24.06,1903540,0
2011-01-20,23.41,23.68,22.83,23.07,1883778,0
2011-01-21,23,23.47,22.63,22.67,1235583,0
2011-01-24,22.63,23.22,22.29,22.35,1497267,0
2011-01-25,22.01,22.6,21.55,22.38,1975869,0
2011-01-26,22.5,23.49,22.26,23.27,1502198,0
2011-01-27,23.3,23.4,22.02,22.73,1542593,0
2011-01-28,22.62,23.92,22.41,23.29,1435571,0
2011-01-31,23.31,23.69,22.82,23.06,1217964,0
2011-02-01,23.51,23.88,23.1,23.81,1057609,0
2011-02-02,23.81,23.85,23.26,23.55,615237,0
2011-02-03,23.53,24.37,23.2,24.31,937404,0
2011-02-04,24.51,24.67,23.9,24.07,758900,0
2011-02-07,24.21,24.45,23.98,24.09,523810,0
2011-02-08,24.29,25,24.29,24.71,1269607,0
2011-02-09,24.78,25,24.04,24.28,862657,0
2011-02-10,24.05,24.42,23.58,24.35,634711,0
2011-02-11,24.24,24.77,24.02,24.28,684041,0
2011-02-14,24.33,25.11,24.33,24.86,1065646,0
2011-02-15,24.92,25.43,24.8,25.29,1094910,0
2011-02-16,25.29,25.36,24.63,25.2,795727,0
2011-02-18,25.78,26.65,25.76,26.22,1521469,0
2011-02-22,26.95,27.13,26.52,26.59,2046505,0
2011-02-23,26.81,27.35,26.4,26.91,1363311,0
2011-02-24,26.88,27.03,25.73,25.78,1001338,0
2011-02-25,26.09,26.64,26.04,26.6,556242,0
2011-02-28,26.96,27.45,26.59,27.14,840329,0
2011-03-01,27.43,28.22,27.38,28.17,1621257,0
2011-03-02,28.62,29.18,27.78,28.87,1934946,0
2011-03-03,28.81,28.99,27.55,27.83,2076684,0
2011-03-04,28.01,29.64,27.98,29.6,2407529,0
2011-03-07,30.37,30.47,29.15,29.55,2122555,0
2011-03-08,29.08,29.94,28.33,29.63,1838918,0
2011-03-09,29.73,30.24,29.22,29.31,1483568,0
2011-03-10,27.86,28.22,26.89,27.24,2435121,0
2011-03-11,26.61,28.35,26.29,28.17,1242598,0
2011-03-14,28.08,28.35,27.38,27.85,988466,0
2011-03-15,26.02,27.35,25.97,27.15,1544557,0
2011-03-16,27.22,27.53,26.26,26.79,1333925,0
2011-03-17,27.1,27.53,26.82,27.25,978167,0
2011-03-18,27.64,27.94,27.27,27.44,1945931,0
2011-03-21,28.2,28.89,27.94,28.65,1044758,0
2011-03-22,28.74,29.19,28.42,28.94,1058368,0
2011-03-23,29.13,30.24,28.89,30.11,1463823,0
2011-03-24,30.33,30.45,29.32,29.62,1775855,0
2011-03-25,29.75,30.35,29.13,29.53,1369751,0
2011-03-28,29.14,29.54,28.76,28.97,745966,0
2011-03-29,28.78,29.85,28.6,29.79,1060768,0
2011-03-30,30.28,30.76,29.8,30.47,1481283,0
2011-03-31,30.8,31.68,30.8,31.38,1527871,0
2011-04-01,31.09,32.91,30.79,31.96,2201138,0
2011-04-04,32.6,33.13,32.2,32.3,1259877,0
2011-04-05,32.3,34.04,32.04,34.04,1724026,0
2011-04-06,34.5,34.61,33.5,33.81,1470227,0
2011-04-07,33.77,34.72,33.77,34.29,989433,0
2011-04-08,34.74,35.74,34.71,35.08,1979803,0
2011-04-11,35.14,35.25,33.48,34.01,1653015,0
2011-04-12,33.91,34.19,32.58,33.42,1511520,0
2011-04-13,33.77,34,33,33.72,1525069,0
2011-04-14,33.83,34.75,33.5,33.98,1886854,0
2011-04-15,34.35,34.4,33.45,33.8,1465330,0
2011-04-18,33.53,33.66,32.06,33.49,1868991,0
2011-04-19,33.39,34.08,33.14,33.97,1210578,0
2011-04-20,34.59,35.41,34.45,34.72,1741608,0
2011-04-21,35.27,35.66,34.94,35.02,1647706,0
2011-04-25,35.35,35.5,33.91,34.84,1753467,0
2011-04-26,33.62,33.75,32.59,32.86,1942070,0
2011-04-27,32.96,35.23,32.32,35.06,1782557,0
2011-04-28,35.07,35.94,34.15,34.77,1940299,0
2011-04-29,34.7,35.1,34.03,34.74,1217785,0
2011-05-02,32.64,33.64,30.53,31.31,2923769,0
2011-05-03,31.21,31.55,30.18,30.68,1724238,0
2011-05-04,30.62,31.62,30.1,31.17,2018842,0
2011-05-05,30.23,31.11,28.63,29.34,2755822,0
2011-05-06,29.91,30.95,29.8,30.15,1658520,0
2011-05-09,30.69,31.36,30.28,31.25,1048614,0
2011-05-10,31.69,31.71,30.77,30.93,1047792,0
2011-05-11,30.51,30.59,27.1,27.37,3630371,0
2011-05-12,26.48,29.45,26.4,28.5,3206758,0
2011-05-13,28.72,29.31,27.76,28.24,1743681,0
2011-05-16,27.83,29.13,27.67,27.75,1338924,0
2011-05-17,27.5,27.94,26.74,27.61,1891659,0
2011-05-18,27.81,28.46,27.64,28.09,930782,0
2011-05-19,28.09,28.16,27.2,27.89,1399804,0
2011-05-20,27.76,28.3,27.07,28.01,1229669,0
2011-05-23,27.66,28.18,27.19,27.76,872482,0
2011-05-24,28.09,29.15,28.02,28.67,975990,0
2011-05-25,28.78,29.41,28.6,28.94,918827,0
2011-05-26,28.88,29.13,28.18,28.98,897370,0
2011-05-27,29.21,29.72,29.18,29.33,611205,0
2011-05-31,29.77,29.95,28.8,29.47,689529,0
2011-06-01,29.29,29.77,28.7,28.86,818933,0
2011-06-02,28.95,29.51,27.74,28.31,1109293,0
2011-06-03,28,28.5,27.65,28.08,841843,0
2011-06-06,28.1,28.58,27.1,27.28,898838,0
2011-06-07,27.34,27.71,26.75,27.12,862190,0
2011-06-08,26.8,26.95,25.7,26.1,1395734,0
2011-06-09,26.14,26.99,25.91,26.73,1293618,0
2011-06-10,26.5,26.51,25.73,25.99,1134098,0
2011-06-13,25.41,26.25,24.77,24.93,1483155,0
2011-06-14,25.01,25.97,25.01,25.71,980164,0
2011-06-15,25.28,25.92,24.75,25.13,1038811,0
2011-06-16,25,25.27,23.9,24.29,1062430,0
2011-06-17,24.44,25.08,24.16,24.24,2438216,0
2011-06-20,24.16,24.78,24.16,24.45,610525,0
2011-06-21,24.7,26.08,24.51,26.01,913959,0
2011-06-22,25.98,26.88,25.89,26.35,1114312,0
2011-06-23,25.63,25.89,24.99,25.83,1013230,0
2011-06-24,25.79,25.87,25.04,25.11,544924,0
2011-06-27,24.99,25.17,24.47,24.88,583130,0
2011-06-28,24.73,25.42,24.73,25.22,773818,0
2011-06-29,25.51,26.53,25.24,26.4,823359,0
2011-06-30,26.62,27.07,26.34,26.69,793673,0
2011-07-01,26.28,26.4,25.59,26.27,621797,0
2011-07-05,26.53,27.38,26.46,27.02,908929,0
2011-07-06,27.1,27.47,26.77,27.16,775172,0
2011-07-07,27.52,27.79,27.34,27.37,644771,0
2011-07-08,27.28,27.89,27.05,27.16,748868,0
2011-07-11,27.21,27.48,26.14,26.36,847734,0
2011-07-12,26.06,27.15,26.06,26.78,780457,0
2011-07-13,27.28,28.96,27.26,28.54,1549908,0
2011-07-14,29.15,29.46,28.34,28.64,1160856,0
2011-07-15,28.73,29.25,28.52,29.13,620919,0
2011-07-18,29.62,30.26,29.35,29.86,1118869,0
2011-07-19,29.96,30.14,28.76,28.93,849116,0
2011-07-20,28.59,29.78,28.5,29.66,509850,0
2011-07-21,29.68,29.74,29.01,29.12,923889,0
2011-07-22,29.49,30.08,29.35,29.72,556964,0
2011-07-25,30.09,30.55,29.18,29.26,656045,0
2011-07-26,29.28,29.62,29.07,29.37,445637,0
2011-07-27,29.45,29.81,27.83,27.97,753127,0
2011-07-28,27.89,28.15,27.19,27.97,558892,0
2011-07-29,28.03,28.03,27.07,27.4,581733,0
2011-08-01,27.48,28.54,27.13,28.06,601293,0
2011-08-02,27.82,29.1,27.82,28.5,628302,0
2011-08-03,28.59,29.6,28.59,28.85,880042,0
2011-08-04,29.07,29.38,25.31,26.41,1536355,0
2011-08-05,26.31,26.87,24.76,25.53,1131165,0
2011-08-08,25.41,26.41,24.43,24.65,1485569,0
2011-08-09,24.45,25.67,23.91,25.66,1577559,0
2011-08-10,24.92,26.99,24.81,26.17,1181774,0
2011-08-11,25.89,27.56,25.31,26.73,1404775,0
2011-08-12,26.87,26.87,25.48,26.4,835116,0
2011-08-15,26.62,27.81,26.42,27.52,1104888,0
2011-08-16,27.14,27.97,27.12,27.29,915739,0
2011-08-17,27.35,27.79,26.5,26.88,850352,0
2011-08-18,26.93,26.99,25.2,25.44,820030,0
2011-08-19,25.8,26.48,25.4,25.45,913472,0
2011-08-22,25.6,27.89,25.6,27.74,1348523,0
2011-08-23,27.07,27.76,26.63,26.95,1107322,0
2011-08-24,26.82,26.84,25.62,26.27,915387,0
2011-08-25,25.99,27.2,25.7,26.67,868456,0
2011-08-26,26.79,27.53,25.92,27.44,625311,0
2011-08-29,27.54,28.19,26.78,27.83,737933,0
2011-08-30,27.82,28.67,27.71,28.48,739759,0
2011-08-31,28.51,29.13,27.73,28.37,850728,0
2011-09-01,28.28,28.57,27.77,28.09,388217,0
2011-09-02,28.39,30.13,28.24,30.09,1451458,0
2011-09-06,29.84,31.38,29.46,30.87,1741023,0
2011-09-07,29.96,30.98,29.6,30.94,870972,0
2011-09-08,31.25,31.75,30.51,30.76,1069781,0
2011-09-09,30.37,31.33,29.36,29.59,1226462,0
2011-09-12,28.6,28.64,25.92,26.79,4030264,0
2011-09-13,26.91,27.16,26.2,26.87,1612508,0
2011-09-14,26.8,26.84,26.01,26.02,2237433,0
2011-09-15,25.76,25.95,24.8,25.66,2411166,0
2011-09-16,25.82,26.28,25.15,25.57,6757017,0
2011-09-19,25.59,26.28,25.06,25.78,1274021,0
2011-09-20,25.81,26.92,25.57,26.08,1500273,0
2011-09-21,25.98,26.15,24.94,24.99,1607451,0
2011-09-22,23.53,23.59,21.83,22.53,1653613,0
2011-09-23,21.01,22.19,20.29,20.95,1922307,0
2011-09-26,20.1,21.44,20.1,21.28,1839131,0
2011-09-27,22.68,22.69,20.84,20.93,1515306,0
2011-09-28,20.81,21.34,19.22,19.3,1549426,0
2011-09-29,19.56,19.67,18.43,18.63,2013288,0
2011-09-30,18.13,19.03,18.08,18.35,1242548,0
2011-10-03,18.74,18.98,17.59,17.69,1560181,0
2011-10-04,17.61,17.61,16.07,16.95,1961491,0
2011-10-05,17.03,18.44,16.75,18.27,1904802,0
2011-10-06,18.48,18.97,18.17,18.84,1372803,0
2011-10-07,19.28,19.28,17.63,18.06,804777,0
2011-10-10,18.57,18.96,18.4,18.76,668979,0
2011-10-11,18.69,19.17,18.26,19.02,1044469,0
2011-10-12,19.29,19.5,18.94,19.04,954583,0
2011-10-13,18.76,18.76,18.06,18.45,701856,0
2011-10-14,18.79,19.18,18.5,19.07,584425,0
2011-10-17,19.03,19.07,17.86,18.11,835659,0
2011-10-18,18.15,18.53,16.87,18.38,1173939,0
2011-10-19,18.22,18.31,16.83,16.97,1023965,0
2011-10-20,16.86,17.05,16.17,16.68,1053691,0
2011-10-21,17.14,17.27,16.71,16.97,708296,0
2011-10-24,17.11,18.05,17.11,17.88,761181,0
2011-10-25,17.95,18.59,17.41,18.05,1070847,0
2011-10-26,18.38,20.04,18.37,18.94,4442166,0
2011-10-27,19.89,19.89,18.98,19.43,2097649,0
2011-10-28,19.41,20.27,19.25,20.04,1199040,0
2011-10-31,19.45,19.86,19.17,19.59,1464017,0
2011-11-01,18.45,18.54,17.55,18.12,2478066,0
2011-11-02,18.54,19.1,18.15,18.59,1014072,0
2011-11-03,19.02,19.55,18.62,19.49,1538947,0
2011-11-04,19.38,19.61,18.75,19.3,949957,0
2011-11-07,19.49,20.89,19.38,20.82,1794654,0
2011-11-08,20.85,21.07,20.08,20.13,1527288,0
2011-11-09,19.75,19.99,18.98,19.14,1363786,0
2011-11-10,16.66,16.9,14.52,15.13,7571769,0
2011-11-11,15.31,16.39,15.07,16,2876585,0
2011-11-14,15.99,16.11,15.45,15.69,2206050,0
2011-11-15,15.68,15.83,15.1,15.16,2151107,0
2011-11-16,15,15.13,14.66,14.68,1406884,0
2011-11-17,14.49,14.52,13.62,13.78,2626880,0
2011-11-18,13.87,14.22,13.61,13.68,1167249,0
2011-11-21,13.59,13.59,13.03,13.49,1424280,0
2011-11-22,13.67,13.98,13.34,13.8,1177580,0
2011-11-23,13.58,13.61,12.9,13.29,1537849,0
2011-11-25,13.04,13.76,13.03,13.52,893913,0
2011-11-28,14.01,14.33,13.93,14.07,1609929,0
2011-11-29,14.08,14.36,13.83,13.96,2372585,0
2011-11-30,14.66,14.77,14.2,14.71,1416342,0
2011-12-01,14.68,14.98,14.36,14.59,1052761,0
2011-12-02,14.92,14.96,14.08,14.16,1105928,0
2011-12-05,14.25,14.64,13.75,13.82,1240714,0
2011-12-06,13.8,14.5,13.57,14.34,1600906,0
2011-12-07,14.32,14.42,14.1,14.36,807014,0
2011-12-08,14.27,14.57,13.79,14.36,1507613,0
2011-12-09,15.16,15.56,15,15.15,1828710,0
2011-12-12,14.93,14.97,14.23,14.56,1554599,0
2011-12-13,14.59,14.99,13.71,13.86,1708265,0
2011-12-14,13.47,13.49,12.62,13.16,2104877,0
2011-12-15,13.36,13.4,12.51,12.8,2996225,0
2011-12-16,13.09,13.77,12.96,13.49,1787848,0
2011-12-19,13.47,13.48,12.87,12.93,1132507,0
2011-12-20,13.19,14.02,13.16,13.98,1834543,0
2011-12-21,13.98,14.08,13.51,13.64,1327040,0
2011-12-22,13.52,13.61,13.17,13.47,950528,0
2011-12-23,13.48,13.61,13.31,13.46,630207,0
2011-12-27,13.36,13.41,12.71,12.89,1453071,0
2011-12-28,12.95,12.99,12.59,12.72,2380467,0
2011-12-29,12.6,13.08,12.39,13.07,1600029,0
2011-12-30,13.23,13.88,13.19,13.82,1383154,0
2012-01-03,14.44,14.93,14.3,14.78,1454631,0
2012-01-04,14.65,14.99,14.43,14.63,889023,0
2012-01-05,14.34,15.11,14.12,14.86,1042594,0
2012-01-06,15.06,15.14,14.62,14.66,804646,0
2012-01-09,14.84,14.95,14.63,14.85,834149,0
2012-01-10,15.3,15.74,15.3,15.55,1210378,0
2012-01-11,15.52,15.61,14.88,15.11,1396379,0
2012-01-12,15.38,15.85,15.18,15.23,1317500,0
2012-01-13,15.07,15.14,14.46,14.81,1244905,0
2012-01-17,15.45,15.47,14.63,14.79,871030,0
2012-01-18,14.68,15.3,14.65,15.22,804467,0
2012-01-19,15.29,15.66,15.24,15.37,1156884,0
2012-01-20,15.3,15.76,15.13,15.49,1160998,0
2012-01-23,15.75,16.22,15.61,15.87,1231385,0
2012-01-24,15.79,15.79,15.25,15.29,1052310,0
2012-01-25,15.14,16.87,14.99,16.79,2198479,0
2012-01-26,17.19,17.47,16.6,16.83,1554994,0
2012-01-27,16.86,17.79,16.77,17.68,1189392,0
2012-01-30,17.3,17.94,17.18,17.41,1141607,0
2012-01-31,17.84,18.14,17.1,17.25,938398,0
2012-02-01,17.49,17.85,17.31,17.78,606969,0
2012-02-02,17.81,18.17,17.65,18.07,812643,0
2012-02-03,17.97,17.97,17.3,17.58,1167584,0
2012-02-06,17.26,17.54,17.2,17.35,758352,0
2012-02-07,17.34,17.52,16.84,17.19,1219544,0
2012-02-08,17.28,17.5,17.05,17.1,698492,0
2012-02-09,17.32,17.48,16.92,17.01,744656,0
2012-02-10,16.66,16.74,16.3,16.56,675220,0
2012-02-13,16.68,16.68,16.33,16.45,506445,0
2012-02-14,16.3,16.55,15.97,16.25,674804,0
2012-02-15,16.48,16.48,16.01,16.08,689624,0
2012-02-16,15.79,16.49,15.68,16.36,846091,0
2012-02-17,16.49,16.57,15.98,16.01,598342,0
2012-02-21,16.3,16.68,16.25,16.48,1171320,0
2012-02-22,16.5,16.97,16.36,16.72,961395,0
2012-02-23,17.01,17.45,16.96,17.17,2326545,0
2012-02-24,17.18,17.19,16.62,16.74,725592,0
2012-02-27,16.76,16.97,16.37,16.84,568580,0
2012-02-28,17.06,17.79,16.72,17.78,1464551,0
2012-02-29,17.95,18.34,16.97,17.15,2025213,0
2012-03-01,17.29,17.51,16.91,17.14,914867,0
2012-03-02,16.98,17.09,16.5,16.6,660467,0
2012-03-05,16.52,16.52,15.54,15.96,1244817,0
2012-03-06,15.3,15.49,14.95,15.23,1065560,0
2012-03-07,15.31,15.35,14.99,15.23,610864,0
2012-03-08,15.44,15.66,15.16,15.44,547255,0
2012-03-09,15.39,15.89,15.29,15.5,544695,0
2012-03-12,15.91,16.42,15.4,15.48,1168286,0
2012-03-13,15.55,16.08,15.45,15.93,1116348,0
2012-03-14,15.66,15.74,14.8,15.01,1840491,0
2012-03-15,14.95,15.15,14.5,14.62,1623494,0
2012-03-16,14.58,14.88,14.46,14.66,2170291,0
2012-03-19,14.6,15.28,14.55,14.7,1203466,0
2012-03-20,14.74,14.99,14.37,14.97,1042361,0
2012-03-21,15.09,15.25,14.75,14.8,954800,0
2012-03-22,14.54,14.65,14.34,14.43,861214,0
2012-03-23,14.6,15.15,14.46,14.94,878634,0
2012-03-26,15.33,15.39,14.98,15.18,866558,0
2012-03-27,15.33,15.42,14.85,14.88,618669,0
2012-03-28,14.78,14.9,14.41,14.5,739269,0
2012-03-29,14.33,14.98,14.23,14.94,803021,0
2012-03-30,15.07,15.19,14.79,15.04,760598,0
2012-04-02,15.06,15.53,14.95,15.36,970420,0
2012-04-03,15.3,15.44,14.61,14.74,667998,0
2012-04-04,14.31,14.55,13.94,14.14,809254,0
2012-04-05,14.16,14.32,13.77,13.83,614780,0
2012-04-09,13.77,14.11,13.69,13.71,507656,0
2012-04-10,13.71,13.85,13.36,13.75,919808,0
2012-04-11,13.85,13.97,13.64,13.85,653741,0
2012-04-12,13.82,14.69,13.79,14.54,797074,0
2012-04-13,14.39,14.45,14.06,14.16,684752,0
2012-04-16,14.16,14.3,13.63,13.76,914991,0
2012-04-17,13.82,14.12,13.64,13.68,1017431,0
2012-04-18,13.62,13.78,13.42,13.51,736691,0
2012-04-19,13.61,14.03,13.6,13.68,556178,0
2012-04-20,13.85,13.85,13.48,13.49,473049,0
2012-04-23,13.3,13.34,12.93,13.24,639400,0
2012-04-24,13.28,13.46,13.1,13.36,596734,0
2012-04-25,13.45,14,13.37,13.95,779083,0
2012-04-26,13.98,14.18,13.78,13.81,698816,0
2012-04-27,13.98,14.13,13.72,13.95,542350,0
2012-04-30,13.75,14.44,13.52,14.42,1231183,0
2012-05-01,14.45,14.75,14.39,14.56,727979,0
2012-05-02,14.41,14.41,13.88,13.93,1023490,0
2012-05-03,13.79,13.81,13.18,13.42,1168301,0
2012-05-04,13.25,13.61,13.1,13.18,874808,0
2012-05-07,13.17,13.29,12.53,12.83,829085,0
2012-05-08,12.6,12.61,12.17,12.47,1267947,0
2012-05-09,12.15,12.85,11.99,12.54,869227,0
2012-05-10,12.66,12.81,12.16,12.26,909216,0
2012-05-11,12.06,12.26,11.83,11.91,944935,0
2012-05-14,11.68,11.86,11.09,11.13,1154095,0
2012-05-15,11.15,11.23,10.35,10.5,1802593,0
2012-05-16,10.49,10.79,10.08,10.17,1829252,0
2012-05-17,10.44,10.65,10.13,10.15,1885735,0
2012-05-18,10.4,10.61,10.06,10.14,1109244,0
2012-05-21,10.2,10.87,10.15,10.82,768722,0
2012-05-22,10.84,11.09,10.54,10.93,1742645,0
2012-05-23,10.74,11.42,10.33,11.37,1355651,0
2012-05-24,11.57,11.6,10.88,11.19,830630,0
2012-05-25,11.22,11.36,11.04,11.34,463717,0
2012-05-29,11.67,11.73,11.13,11.3,803857,0
2012-05-30,11,11.37,10.76,11.22,581460,0
2012-05-31,11.24,11.39,10.68,11,842702,0
2012-06-01,11.05,11.72,11.05,11.59,1011596,0
2012-06-04,11.69,11.89,11.29,11.87,612339,0
2012-06-05,11.9,12.22,11.87,12.18,784181,0
2012-06-06,12.5,12.99,12.45,12.71,1110948,0
2012-06-07,12.86,12.89,12.09,12.4,709190,0
2012-06-08,12.16,12.71,11.96,12.65,596455,0
2012-06-11,12.71,12.76,12.28,12.3,644906,0
2012-06-12,12.46,12.81,12.33,12.7,669192,0
2012-06-13,12.83,12.95,12.53,12.62,942838,0
2012-06-14,12.74,12.77,12.41,12.65,946382,0
2012-06-15,12.72,12.88,12.19,12.35,2653903,0
2012-06-18,12.27,12.85,12.05,12.74,812063,0
2012-06-19,12.74,13.1,12.61,12.99,733128,0
2012-06-20,12.81,13.38,12.6,13,903457,0
2012-06-21,12.55,12.81,11.9,11.92,1146131,0
2012-06-22,11.89,12,11.43,11.63,938157,0
2012-06-25,11.46,11.9,11.3,11.79,497787,0
2012-06-26,11.78,11.87,11.27,11.31,480908,0
2012-06-27,11.33,11.51,11.1,11.41,407403,0
2012-06-28,11.27,11.3,10.54,10.71,803103,0
2012-06-29,11.4,11.48,11.05,11.24,749000,0
2012-07-02,11.21,11.46,11.18,11.41,426574,0
2012-07-03,11.59,12.04,11.59,12.02,467688,0
2012-07-05,11.98,12.09,11.7,11.71,682724,0
2012-07-06,11.49,11.79,11.35,11.71,1540897,0
2012-07-09,11.66,11.78,11.43,11.63,646333,0
2012-07-10,11.77,11.88,10.78,10.9,796313,0
2012-07-11,10.87,10.93,10.58,10.91,889810,0
2012-07-12,10.74,11.38,10.5,11.27,1010283,0
2012-07-13,11.38,11.48,11.21,11.31,530350,0
2012-07-16,11.37,11.73,11.29,11.62,617300,0
2012-07-17,11.7,11.88,11.44,11.63,769486,0
2012-07-18,11.52,11.8,11.45,11.6,575711,0
2012-07-19,11.71,11.82,11.61,11.78,719499,0
2012-07-20,11.63,11.83,11.63,11.73,523894,0
2012-07-23,11.58,11.58,11.31,11.51,345443,0
2012-07-24,11.57,11.72,11.43,11.69,727746,0
2012-07-25,11.96,12.48,11.9,12.47,1503853,0
2012-07-26,12.75,12.99,12.35,12.76,944495,0
2012-07-27,12.83,12.85,12.3,12.7,919167,0
2012-07-30,12.72,13.07,12.55,13.07,776670,0
2012-07-31,13.17,13.17,12.78,12.79,691849,0
2012-08-01,12.74,12.74,12.06,12.21,711377,0
2012-08-02,12.23,12.69,12.1,12.35,553231,0
2012-08-03,12.57,12.74,12.43,12.56,690626,0
2012-08-06,12.63,13.26,12.63,13.16,714661,0
2012-08-07,13.25,13.26,12.97,13.15,611509,0
2012-08-08,13.12,13.61,13.03,13.08,809694,0
2012-08-09,13.1,13.61,12.97,13.47,556384,0
2012-08-10,13.49,13.49,12.98,13.01,869846,0
2012-08-13,12.96,13.082,12.6,12.7,603104,0
2012-08-14,12.69,12.83,12.37,12.38,499507,0
2012-08-15,12.39,12.55,12.25,12.54,409283,0
2012-08-16,12.6,12.92,12.572,12.87,560536,0
2012-08-17,12.92,12.972,12.51,12.55,557946,0
2012-08-20,12.53,13.38,12.45,13.29,1938337,0
2012-08-21,13.5,14.13,13.5,13.83,1656601,0
2012-08-22,14,14.04,13.61,14.01,1010740,0
2012-08-23,14.26,15.2,14.26,14.99,3137292,0
2012-08-24,15.15,15.17,14.8,14.86,1034099,0
2012-08-27,14.99,15.17,14.45,14.56,790975,0
2012-08-28,14.61,14.89,14.4,14.45,685588,0
2012-08-29,14.47,14.59,13.85,13.99,856531,0
2012-08-30,13.96,14.13,13.7,13.74,468255,0
2012-08-31,13.98,14.95,13.64,14.83,1087062,0
2012-09-04,15.07,15.66,14.95,15.5,1743699,0
2012-09-05,15.5,15.61,15.02,15.12,1755966,0
2012-09-06,15.59,15.66,14.95,15.1,1317670,0
2012-09-07,15.5,15.69,15.09,15.17,1722167,0
2012-09-10,15.11,15.38,14.701,14.8,1130276,0
2012-09-11,15.03,15.28,14.87,15.03,759481,0
2012-09-12,15.16,15.21,14.51,15.07,789971,0
2012-09-13,15.01,15.99,14.8,15.92,2033116,0
2012-09-14,16.02,16.25,15.7,16.08,1374870,0
2012-09-17,16.12,16.66,15.85,16.21,1349900,0
2012-09-18,16.19,16.37,16.06,16.3,1415918,0
2012-09-19,16.38,16.55,16.22,16.49,1355796,0
2012-09-20,16.23,16.61,16.01,16.33,1077157,0
2012-09-21,16.54,16.92,16.21,16.76,2683321,0
2012-09-24,16.45,16.53,15.73,15.82,1037342,0
2012-09-25,15.99,16.24,15.3,15.32,1106545,0
2012-09-26,15.06,15.85,14.6,15.62,1299738,0
2012-09-27,15.84,16.44,15.76,16.41,949715,0
2012-09-28,16.32,16.5,16.03,16.03,889560,0
2012-10-01,16.27,16.5,15.81,15.901,741318,0
2012-10-02,15.98,16,15.52,15.66,505429,0
2012-10-03,15.66,15.7,15.2,15.29,600743,0
2012-10-04,15.42,16.04,15.38,16.03,711153,0
2012-10-05,16.03,16.12,15.54,15.65,512408,0
2012-10-08,15.41,15.5,15.15,15.33,455502,0
2012-10-09,15.24,15.42,14.68,14.72,962324,0
2012-10-10,14.66,15.043,14.51,14.88,602075,0
2012-10-11,15.03,15.236,14.83,14.84,428400,0
2012-10-12,14.76,15.01,14.35,14.51,482307,0
2012-10-15,14.35,14.64,14.15,14.62,665145,0
2012-10-16,14.81,15.24,14.68,14.95,574603,0
2012-10-17,14.96,15.58,14.85,15.39,641220,0
2012-10-18,15.24,15.46,14.86,14.86,606525,0
2012-10-19,14.9,15.2,14.6,15.12,762569,0
2012-10-22,15.14,15.45,14.87,15.18,918940,0
2012-10-23,14.91,15.09,14.72,14.78,576972,0
2012-10-24,14.94,15,14.35,14.38,586671,0
2012-10-25,14.68,14.99,14.6,14.83,366043,0
2012-10-26,14.86,15,14.54,14.66,475082,0
2012-10-31,14.87,15.36,14.62,15.23,873611,0
2012-11-01,15.36,15.67,15.24,15.6,698974,0
2012-11-02,15.3,15.3,14.87,14.89,620902,0
2012-11-05,14.88,15.08,14.19,14.21,905388,0
2012-11-06,14.52,14.72,13.91,14.67,998290,0
2012-11-07,14.7,14.78,14.1,14.69,821103,0
2012-11-08,14.24,15.04,14.22,14.93,929170,0
2012-11-09,14.92,15.22,14.8,14.83,571193,0
2012-11-12,14.85,14.88,14.4,14.45,421802,0
2012-11-13,14.31,14.6,14.17,14.31,519326,0
2012-11-14,14.27,14.4,13.32,13.35,871807,0
2012-11-15,13.28,13.37,12.7,12.88,863808,0
2012-11-16,12.68,13.61,12.5,13.35,1118800,0
2012-11-19,13.67,14.07,13.58,13.95,623366,0
2012-11-20,14,14.17,13.58,13.66,513847,0
2012-11-21,13.65,13.83,13.34,13.81,412535,0
2012-11-23,13.78,14.29,13.66,14.23,315030,0
2012-11-26,14.15,14.169,13.81,14.13,351210,0
2012-11-27,14.07,14.21,13.69,13.71,528006,0
2012-11-28,13.35,13.36,12.9,13.17,953624,0
2012-11-29,13.23,13.75,13.17,13.75,712345,0
2012-11-30,13.62,13.86,13.35,13.5,660228,0
2012-12-03,13.47,13.66,13.09,13.141,667872,0
2012-12-04,12.91,13.53,12.83,13.31,632925,0
2012-12-05,14.19,14.22,13.38,13.44,1293143,0
2012-12-06,13.6,14.1,13.44,13.56,821259,0
2012-12-07,13.64,13.97,13.62,13.73,490212,0
2012-12-10,13.85,14.495,13.85,14.45,730993,0
2012-12-11,14.44,14.81,14.35,14.67,747436,0
2012-12-12,14.79,15.53,14.71,15.369,1299083,0
2012-12-13,14.95,15.19,14.72,14.87,958325,0
2012-12-14,14.8,15.33,14.75,15.25,683956,0
2012-12-17,15.23,15.37,14.85,15.1,698655,0
2012-12-18,15.13,15.17,14.52,14.65,612591,0
2012-12-19,14.51,14.68,14.36,14.41,734797,0
2012-12-20,14.2,14.43,13.85,14.42,1020045,0
2012-12-21,14.2,14.55,14.11,14.24,1765562,0
2012-12-24,14.28,14.29,14.01,14.19,347234,0
2012-12-26,14.26,14.34,14.1,14.323,439457,0
2012-12-27,14.26,14.97,14.185,14.82,783891,0
2012-12-28,14.68,14.93,14.32,14.45,545361,0
2012-12-31,14.48,14.99,14.42,14.89,531698,0
2013-01-02,15.34,15.45,15.191,15.39,683441,0
2013-01-03,15.33,15.44,14.59,14.6,569011,0
2013-01-04,14.62,14.835,14.4,14.76,578425,0
2013-01-07,14.63,14.76,14.47,14.53,377540,0
2013-01-08,14.66,15.13,14.54,15.11,806089,0
2013-01-09,15.11,15.18,14.71,15.15,491844,0
2013-01-10,14.55,14.69,13.85,14,3760347,0
2013-01-11,13.76,13.87,13.36,13.55,3679346,0
2013-01-14,13.66,13.78,13.49,13.51,2519760,0
2013-01-15,13.37,13.47,13.11,13.36,2028883,0
2013-01-16,13.25,13.471,13.17,13.41,819158,0
2013-01-17,13.29,13.59,13.21,13.34,1017071,0
2013-01-18,13.42,13.48,13.05,13.08,1076502,0
2013-01-22,13.13,13.39,12.93,13.28,957761,0
2013-01-23,13.27,13.36,13,13.01,791365,0
2013-01-24,12.87,12.96,12.55,12.58,1663182,0
2013-01-25,12.5,12.65,12.27,12.27,1506405,0
2013-01-28,12.27,12.34,11.75,11.84,1763937,0
2013-01-29,11.93,12.16,11.93,12.01,824000,0
2013-01-30,12.19,12.42,11.99,12.18,1803991,0
2013-01-31,12.09,12.18,11.86,12.05,934725,0
2013-02-01,12.2,12.43,12.12,12.22,1403528,0
2013-02-04,12.09,12.31,11.98,12,609677,0
2013-02-05,12.12,12.12,11.56,11.86,1699491,0
2013-02-06,11.71,11.95,11.68,11.75,1027987,0
2013-02-07,11.66,11.92,11.55,11.74,764164,0
2013-02-08,11.74,11.79,11.61,11.78,595680,0
2013-02-11,11.62,11.73,11.56,11.64,710871,0
2013-02-12,11.58,11.74,11.51,11.59,934717,0
2013-02-13,11.59,11.67,11.4,11.45,672287,0
2013-02-14,11.52,11.63,11.33,11.4,904471,0
2013-02-15,11.27,11.33,10.94,11.02,973701,0
2013-02-19,10.98,11.29,10.9,10.99,852118,0
2013-02-20,10.8,10.88,10.2,10.22,1285581,0
2013-02-21,10.25,11.01,10.25,10.64,1435753,0
2013-02-22,10.67,10.67,10.34,10.57,753667,0
2013-02-25,10.62,10.83,10.6,10.67,809135,0
2013-02-26,10.74,10.93,10.5,10.81,764667,0
2013-02-27,10.64,10.765,10.54,10.64,714311,0
2013-02-28,10.61,10.61,10.11,10.21,807276,0
2013-03-01,10.4,10.53,9.63,10.01,1736233,0
2013-03-04,9.92,10.07,9.27,9.37,1440972,0
2013-03-05,9.53,9.72,9.25,9.28,1219608,0
2013-03-06,9.31,9.98,9.24,9.94,1549395,0
2013-03-07,10,10.28,9.79,9.85,1107106,0
2013-03-08,9.76,10.18,9.61,10.02,733658,0
2013-03-11,10.07,10.2,9.87,9.99,532243,0
2013-03-12,10.2,10.42,10.13,10.36,1224089,0
2013-03-13,10.45,10.5,10.01,10.07,733000,0
2013-03-14,9.99,10.31,9.9,10.16,568404,0
2013-03-15,10.16,10.3,10.1,10.25,1339186,0
2013-03-18,10.33,10.45,10.18,10.32,786259,0
2013-03-19,10.31,10.88,10.28,10.71,2284241,0
2013-03-20,10.75,10.78,10.41,10.46,1139101,0
2013-03-21,10.56,11.08,10.56,10.95,1111671,0
2013-03-22,10.88,11.01,10.65,10.8,784747,0
2013-03-25,10.78,10.96,10.49,10.73,681928,0
2013-03-26,10.71,10.71,10.37,10.56,510671,0
2013-03-27,10.49,10.745,10.31,10.69,640200,0
2013-03-28,10.62,10.63,10.43,10.55,391262,0
2013-04-01,10.53,10.565,10.112,10.24,719884,0
2013-04-02,10.13,10.18,9.7,9.73,1110289,0
2013-04-03,9.73,9.92,8.75,9.08,2109191,0
2013-04-04,9.1,9.45,8.77,9.39,1540720,0
2013-04-05,9.44,9.69,9.36,9.55,1280987,0
2013-04-08,9.55,9.7,9.3,9.33,573412,0
2013-04-09,9.35,10.03,9.35,9.86,1305783,0
2013-04-10,9.82,9.86,9.38,9.49,697572,0
2013-04-11,9.36,9.64,9.13,9.14,797970,0
2013-04-12,8.86,8.9,8.51,8.55,1608823,0
2013-04-15,7.98,8,7.39,7.39,2723119,0
2013-04-16,7.75,7.8,7.18,7.23,2155064,0
2013-04-17,7.2,7.3,6.55,6.62,2517091,0
2013-04-18,6.66,7.02,6.5,6.86,1571918,0
2013-04-19,6.99,7.14,6.71,6.95,1159727,0
2013-04-22,7.1,7.19,6.81,6.99,1186754,0
2013-04-23,6.94,6.94,6.68,6.78,1258680,0
2013-04-24,6.88,7.22,6.74,7.15,1812322,0
2013-04-25,7.44,7.55,7.25,7.38,2141562,0
2013-04-26,7.38,7.41,6.8775,7.06,1294218,0
2013-04-29,7.215,7.28,6.97,7.11,1387244,0
2013-04-30,7.09,7.175,6.93,7.14,1839077,0
2013-05-01,6.95,7.17,6.87,7.12,1756396,0
2013-05-02,7.2,7.24,6.93,7,1318004,0
2013-05-03,7.01,7.22,6.95,6.98,1797348,0
2013-05-06,6.95,7.16,6.91,7.15,1445051,0
2013-05-07,7.05,7.07,6.84,6.9,1424614,0
2013-05-08,6.95,7.28,6.91,7.2,1411765,0
2013-05-09,7.15,7.25,6.92,6.94,1228383,0
2013-05-10,6.85,7.01,6.63,6.98,1233956,0
2013-05-13,6.9,6.94,6.77,6.81,609288,0
2013-05-14,6.75,6.89,6.66,6.74,883677,0
2013-05-15,6.64,6.68,6.43,6.49,1879463,0
2013-05-16,6.42,6.65,6.34,6.52,1345474,0
2013-05-17,6.44,6.47,6.27,6.3,1496031,0
2013-05-20,6.26,6.95,6.25,6.93,1728239,0
2013-05-21,6.75,6.85,6.501,6.73,1458412,0
2013-05-22,6.82,7.09,6.68,6.88,1691279,0
2013-05-23,6.99,7.03,6.84,6.91,799899,0
2013-05-24,6.88,7.12,6.84,6.95,764431,0
2013-05-28,7.13,7.19,6.88,6.97,873002,0
2013-05-29,7,7.64,6.99,7.61,1881398,0
2013-05-30,7.76,8.329,7.71,8.14,2190004,0
2013-05-31,8.09,8.19,7.76,7.86,1222770,0
2013-06-03,7.97,8.279,7.88,8.01,1004646,0
2013-06-04,7.9,8.02,7.8116,7.87,803699,0
2013-06-05,7.88,8.09,7.76,7.86,686063,0
2013-06-06,7.9,8.01,7.74,8,716152,0
2013-06-07,7.78,7.78,7.3299,7.38,1290708,0
2013-06-10,7.46,7.66,7.35,7.42,949520,0
2013-06-11,7.29,7.42,7.16,7.22,1318389,0
2013-06-12,7.23,7.5,7.2,7.23,760845,0
2013-06-13,7.19,7.46,7.15,7.46,755252,0
2013-06-14,7.53,7.58,7.21,7.22,1028894,0
2013-06-17,7.2,7.28,7.01,7.07,1304788,0
2013-06-18,7,7.1,6.91,6.97,947436,0
2013-06-19,6.98,7.04,6.71,6.74,1031914,0
2013-06-20,6.46,6.57,6.19,6.23,2330279,0
2013-06-21,6.32,6.47,6.15,6.33,3010887,0
2013-06-24,6.11,6.11,5.76,5.78,1881783,0
2013-06-25,5.88,5.95,5.75,5.91,1081645,0
2013-06-26,5.63,5.83,5.61,5.65,1370214,0
2013-06-27,5.7,5.9,5.57,5.78,1596032,0
2013-06-28,5.78,6.41,5.74,6.34,1545012,0
2013-07-01,6.45,6.6,6.2601,6.43,1084033,0
2013-07-02,6.4,6.4,5.97,6.09,1279013,0
2013-07-03,6.18,6.32,6.08,6.29,918839,0
2013-07-05,6.11,6.19,5.86,6.16,858871,0
2013-07-08,6.25,6.3,5.99,6.02,861063,0
2013-07-09,6.12,6.27,6.09,6.19,758080,0
2013-07-10,6.22,6.31,6.11,6.22,936648,0
2013-07-11,6.51,6.77,6.46,6.75,1326369,0
2013-07-12,6.66,6.68,6.41,6.55,675710,0
2013-07-15,6.56,6.69,6.46,6.5,617735,0
2013-07-16,6.58,6.83,6.52,6.82,989808,0
2013-07-17,6.89,6.98,6.57,6.59,759663,0
2013-07-18,6.64,6.74,6.42,6.64,652181,0
2013-07-19,6.7,6.93,6.63,6.91,601103,0
2013-07-22,7.14,7.715,7.14,7.61,1686963,0
2013-07-23,7.58,8,7.43,7.86,1784618,0
2013-07-24,7.82,7.96,7.28,7.48,1285586,0
2013-07-25,7.49,7.87,7.48,7.75,1271209,0
2013-07-26,7.64,7.9,7.53,7.81,833942,0
2013-07-29,7.84,7.93,7.68,7.71,905092,0
2013-07-30,7.7,7.91,7.57,7.78,842043,0
2013-07-31,7.75,7.8449,7.41,7.67,1350027,0
2013-08-01,7.74,7.75,7.29,7.29,901936,0
2013-08-02,7.33,7.41,6.99,7,1087500,0
2013-08-05,6.98,7.18,6.98,7.06,472566,0
2013-08-06,7.02,7.02,6.53,6.56,1154329,0
2013-08-07,6.5,6.82,6.41,6.56,798658,0
2013-08-08,6.59,7.58,6.59,7.52,2348342,0
2013-08-09,7.5,7.98,7.45,7.84,1711058,0
2013-08-12,8.25,8.91,8.14,8.64,2499996,0
2013-08-13,8.65,8.79,8.3,8.49,1648417,0
2013-08-14,8.57,9.11,8.52,8.91,2169699,0
2013-08-15,8.88,9.46,8.6,9.34,3135943,0
2013-08-16,9.37,9.617,8.98,9.13,1739728,0
2013-08-19,9.25,9.329,9,9.04,1439254,0
2013-08-20,9.03,9.46,9.03,9.32,1477828,0
2013-08-21,9.25,9.37,8.94,8.97,1440519,0
2013-08-22,9.1,9.42,8.91,9.25,1096264,0
2013-08-23,9.25,9.69,9.2,9.51,1401511,0
2013-08-26,9.64,9.9,9.53,9.64,1593184,0
2013-08-27,9.88,10,8.955,9.01,2117605,0
2013-08-28,9.13,9.25,8.46,8.49,2405576,0
2013-08-29,8.45,9.0399,8.22,8.69,2384215,0
2013-08-30,8.51,8.62,8.311,8.43,1024967,0
2013-09-03,8.65,8.85,8.46,8.55,1199023,0
2013-09-04,8.38,8.41,8.17,8.32,1470352,0
2013-09-05,8.24,8.32,7.95,8,1490484,0
2013-09-06,8.09,8.25,8.04,8.14,1217680,0
2013-09-09,8.13,8.14,7.995,8,1495143,0
2013-09-10,7.57,7.82,7.56,7.7,1566531,0
2013-09-11,7.7,7.82,7.52,7.72,1310854,0
2013-09-12,7.54,7.55,7.09,7.11,2036688,0
2013-09-13,7.07,7.24,6.93,7.16,1638323,0
2013-09-16,7.04,7.06,6.66,6.69,4071680,0
2013-09-17,6.78,6.81,6.55,6.59,1780142,0
2013-09-18,6.59,7.51,6.32,7.34,4048461,0
2013-09-19,7.53,7.55,6.89,6.95,3380597,0
2013-09-20,6.8,6.84,6.52,6.74,10838970,0
2013-09-23,6.71,6.85,6.36,6.37,2378976,0
2013-09-24,6.31,6.45,6.09,6.34,1851500,0
2013-09-25,6.4,6.64,6.32,6.45,1580800,0
2013-09-26,6.46,6.59,6.23,6.29,1329900,0
2013-09-27,6.36,6.54,6.28,6.31,1027400,0
2013-09-30,6.23,6.33,6.13,6.15,1147000,0
2013-10-01,6.02,6.09,5.95,6.04,1444000,0
2013-10-02,5.96,6.15,5.85,5.89,2049000,0
2013-10-03,5.89,5.92,5.67,5.68,1509900,0
2013-10-04,5.7,5.74,5.6,5.7,1147200,0
2013-10-07,5.71,5.84,5.68,5.81,1269900,0
2013-10-08,5.84,5.95,5.59,5.6,1776250,0
2013-10-09,5.42,5.53,5.18,5.37,2467900,0
2013-10-10,5.39,5.6,5.32,5.38,1200000,0
2013-10-11,5.37,5.39,5.2,5.38,1859200,0
2013-10-14,5.42,5.58,5.35,5.42,918800,0
2013-10-15,5.38,5.68,5.33,5.59,1137700,0
2013-10-16,5.58,5.7,5.4,5.51,970900,0
2013-10-17,5.75,6.07,5.75,5.88,1930215,0
2013-10-18,5.9,5.99,5.79,5.81,921000,0
2013-10-21,5.89,6.07,5.89,5.99,947700,0
2013-10-22,6.12,6.2,6.05,6.12,1417700,0
2013-10-23,6.12,6.16,5.84,5.89,1196700,0
2013-10-24,6.02,6.25,5.95,6.19,1560500,0
2013-10-25,6.15,6.35,6.02,6.24,1029100,0
2013-10-28,6.26,6.38,6.11,6.25,1103000,0
2013-10-29,6.21,6.23,5.91,5.94,1336900,0
2013-10-30,6.01,6.14,5.76,5.96,1274400,0
2013-10-31,5.79,5.85,5.59,5.625,1401364,0
2013-11-01,5.56,5.66,5.47,5.55,1127300,0
2013-11-04,5.56,5.72,5.53,5.62,740790,0
2013-11-05,5.61,5.91,5.56,5.8,2427700,0
2013-11-06,5.9,6.25,5.8,6.06,2048600,0
2013-11-07,5.98,6.08,5.91,6,1125900,0
2013-11-08,5.91,6.27,5.72,6.24,1969800,0
2013-11-11,6.2,6.22,5.98,6.18,909100,0
2013-11-12,6.14,6.27,5.98,6.03,942500,0
2013-11-13,6.07,6.16,5.9,5.94,878500,0
2013-11-14,6.01,6.21,5.96,6.16,988900,0
2013-11-15,6.2,6.36,6.17,6.19,1228700,0
2013-11-18,6.15,6.18,5.93,5.99,1042571,0
2013-11-19,5.98,6.08,5.94,5.99,744300,0
2013-11-20,5.94,6.02,5.68,5.74,1291500,0
2013-11-21,5.69,5.72,5.52,5.67,937292,0
2013-11-22,5.81,6.02,5.78,5.89,1295400,0
2013-11-25,5.8,6.11,5.74,6.03,1041900,0
2013-11-26,6,6.01,5.83,5.88,861300,0
2013-11-27,5.95,5.97,5.7,5.82,910400,0
2013-11-29,5.9,6.09,5.88,5.97,616281,0
2013-12-02,5.86,5.88,5.64,5.68,1454300,0
2013-12-03,5.63,5.89,5.57,5.87,1302500,0
2013-12-04,5.9,6.04,5.71,6.01,1612900,0
2013-12-05,5.88,6.11,5.78,5.92,1254100,0
2013-12-06,6.01,6.1,5.75,5.8,1046000,0
2013-12-09,5.85,6.04,5.85,6.03,1040400,0
2013-12-10,6.16,6.44,6.16,6.41,1978889,0
2013-12-11,6.36,6.4474,6.1201,6.19,1123266,0
2013-12-12,6.03,6.18,5.97,6.08,1045300,0
2013-12-13,6.17,6.32,6.1,6.3,1184900,0
2013-12-16,6.43,6.91,6.35,6.82,3471500,0
2013-12-17,6.75,6.94,6.62,6.9,2283000,0
2013-12-18,6.93,7.1,6.75,6.86,2713700,0
2013-12-19,6.69,6.89,6.53,6.64,1913563,0
2013-12-20,6.67,6.769,6.51,6.57,12793077,0
2013-12-23,6.55,6.59,6.35,6.53,1277159,0
2013-12-24,6.48,6.81,6.48,6.78,690127,0
2013-12-26,6.87,7.14,6.76,6.89,1154400,0
2013-12-27,6.93,6.98,6.76,6.95,1049100,0
2013-12-30,6.83,6.97,6.74,6.76,1080300,0
2013-12-31,6.7,6.98,6.59,6.96,1554600,0
2014-01-02,7.09,7.46,7.03,7.46,1827535,0
2014-01-03,7.52,7.53,7.23,7.28,1493474,0
2014-01-06,7.35,7.58,7.23,7.32,1422800,0
2014-01-07,7.28,7.39,7.09,7.37,1315000,0
2014-01-08,7.29,7.41,7.12,7.27,1407764,0
2014-01-09,7.3,7.3,7.05,7.06,970609,0
2014-01-10,7.19,7.59,7.16,7.57,1616200,0
2014-01-13,7.58,7.89,7.41,7.73,1885140,0
2014-01-14,7.71,8.05,7.45,7.5,2348600,0
2014-01-15,7.5,7.75,7.32,7.7,1273000,0
2014-01-16,7.77,7.93,7.73,7.77,1073700,0
2014-01-17,7.9,8.33,7.82,8.16,2578701,0
2014-01-21,8.17,8.44,7.92,8.34,2614755,0
2014-01-22,8.3,8.43,8.14,8.2,1161500,0
2014-01-23,8.36,8.63,8.34,8.36,1304200,0
2014-01-24,8.46,8.56,7.85,8.09,1869300,0
2014-01-27,8.02,8.07,7.59,7.61,1840200,0
2014-01-28,7.61,7.91,7.55,7.87,1061100,0
2014-01-29,8.06,8.15,7.72,8.08,1580300,0
2014-01-30,7.82,7.97,7.74,7.95,967200,0
2014-01-31,8.06,8.09,7.64,7.83,1338300,0
2014-02-03,7.87,8.07,7.66,7.69,1134969,0
2014-02-04,7.52,7.64,7.22,7.56,2465128,0
2014-02-05,7.8,8.2,7.76,8.03,2238360,0
2014-02-06,8.07,8.5,8.07,8.28,1767946,0
2014-02-07,8.43,9.16,8.34,9.11,2978464,0
2014-02-10,9.22,9.54,9.16,9.34,1952052,0
2014-02-11,9.43,9.82,9.38,9.53,2253590,0
2014-02-12,9.55,9.74,9.22,9.34,2318776,0
2014-02-13,9.32,9.935,9.27,9.87,1913841,0
2014-02-14,10.41,10.52,10.11,10.33,3140538,0
2014-02-18,10.48,10.73,10.23,10.33,2046970,0
2014-02-19,10.21,10.42,9.82,9.88,2523000,0
2014-02-20,9.89,10.47,9.77,10.44,1961484,0
2014-02-21,10.47,10.88,10.24,10.49,2168090,0
2014-02-24,10.64,10.985,10.59,10.76,1822573,0
2014-02-25,10.71,10.775,10.34,10.54,1818911,0
2014-02-26,10.47,10.64,10.34,10.52,1974093,0
2014-02-27,10.5,10.81,10.34,10.46,1900680,0
2014-02-28,10.22,10.465,10.15,10.31,2038819,0
2014-03-03,10.58,10.82,10.5,10.63,1727665,0
2014-03-04,10.49,10.75,10.305,10.67,1245974,0
2014-03-05,10.7,10.99,10.66,10.88,1323113,0
2014-03-06,10.93,11.17,10.91,11.11,1700401,0
2014-03-07,10.92,11.04,10.79,10.94,1288597,0
2014-03-10,10.92,10.92,10.58,10.75,1247174,0
2014-03-11,10.82,10.99,10.54,10.58,1833780,0
2014-03-12,10.68,10.97,10.67,10.94,1597232,0
2014-03-13,10.89,11.35,10.84,11.34,1622464,0
2014-03-14,11.44,11.69,11.29,11.57,1788766,0
2014-03-17,11.85,12.21,11.365,11.38,5186130,0
2014-03-18,11.18,11.92,10.85,11.7,2358116,0
2014-03-19,11.52,11.69,11.28,11.31,2202840,0
2014-03-20,11.17,11.51,11.03,11.34,1881095,0
2014-03-21,11.55,11.68,11.01,11.15,11699644,0
2014-03-24,10.88,10.99,10.26,10.37,2686946,0
2014-03-25,10.44,10.685,10.36,10.56,1193052,0
2014-03-26,10.55,10.67,9.73,9.89,2210100,0
2014-03-27,9.8,10.19,9.61,10.08,2261158,0
2014-03-28,10.03,10.485,9.92,10.22,1210752,0
2014-03-31,10.21,10.26,9.85,9.93,1065344,0
2014-04-01,9.95,10.32,9.89,10,1333342,0
2014-04-02,10.16,10.39,10.1,10.33,1293486,0
2014-04-03,10.27,10.29,9.95,10.15,947144,0
2014-04-04,10.4,10.631,10.25,10.44,1117971,0
2014-04-07,10.4,10.869,10.313,10.42,1323270,0
2014-04-08,10.67,10.94,10.51,10.865,1389353,0
2014-04-09,10.78,11.17,10.58,11,955620,0
2014-04-10,11.06,11.16,10.53,10.59,1335645,0
2014-04-11,10.58,10.67,10.11,10.24,1150435,0
2014-04-14,10.29,10.54,10.17,10.4,928404,0
2014-04-15,10.01,10.03,9.55,9.91,1458607,0
2014-04-16,9.95,9.97,9.69,9.82,660749,0
2014-04-17,9.78,9.92,9.57,9.6,978263,0
2014-04-21,9.58,9.64,9.18,9.5,878010,0
2014-04-22,9.48,9.72,9.33,9.7,1270277,0
2014-04-23,9.68,10.14,9.53,9.92,971759,0
2014-04-24,9.79,10.02,9.6,9.61,963918,0
2014-04-25,9.72,10.05,9.68,9.97,883432,0
2014-04-28,9.96,10,9.529,9.59,1268468,0
2014-04-29,9.61,10.06,9.6,9.95,938416,0
2014-04-30,9.87,10.05,9.66,9.91,810901,0
2014-05-01,9.79,10.03,9.68,9.82,642428,0
2014-05-02,9.88,10.33,9.82,10.19,1461691,0
2014-05-05,10.31,10.4,10.04,10.08,694967,0
2014-05-06,10.11,10.2,9.86,9.908,593166,0
2014-05-07,9.84,9.91,9.41,9.49,984677,0
2014-05-08,9.46,9.62,9.35,9.39,616934,0
2014-05-09,9.23,9.37,8.2499,8.42,1855934,0
2014-05-12,8.48,8.536,7.84,7.87,2106254,0
2014-05-13,7.82,8.03,7.79,7.91,1025970,0
2014-05-14,8.03,8.27,7.95,8.16,1470949,0
2014-05-15,8.07,8.07,7.73,7.75,1256566,0
2014-05-16,7.71,7.73,7.5,7.72,743775,0
2014-05-19,7.8,7.88,7.67,7.88,623613,0
2014-05-20,7.79,7.88,7.67,7.73,774096,0
2014-05-21,7.58,7.59,7.26,7.52,1286325,0
2014-05-22,7.6,7.65,7.41,7.53,673643,0
2014-05-23,7.53,7.53,7.26,7.35,852486,0
2014-05-27,7.23,7.25,6.71,6.72,2140296,0
2014-05-28,6.72,6.75,6.47,6.68,1890481,0
2014-05-29,6.67,6.78,6.53,6.54,1764643,0
2014-05-30,6.59,6.59,6.379,6.54,1191186,0
2014-06-02,6.49,6.59,6.31,6.42,1244809,0
2014-06-03,6.41,6.505,6.28,6.42,745526,0
2014-06-04,6.41,6.62,6.3699,6.55,797069,0
2014-06-05,6.61,7.04,6.6001,6.94,1482085,0
2014-06-06,6.93,6.93,6.73,6.77,962396,0
2014-06-09,6.8,6.93,6.78,6.79,672909,0
2014-06-10,6.86,7.22,6.86,7.2,1036489,0
2014-06-11,7.23,7.57,7.21,7.54,1230542,0
2014-06-12,7.59,7.92,7.54,7.8,1660362,0
2014-06-13,7.76,8.01,7.52,7.96,1491712,0
2014-06-16,8.18,8.18,7.61,7.68,1336058,0
2014-06-17,7.56,7.82,7.3,7.66,1460127,0
2014-06-18,7.62,7.92,7.62,7.9,1387209,0
2014-06-19,8.15,8.53,8.04,8.46,2611800,0
2014-06-20,8.44,8.49,8.13,8.36,3283074,0
2014-06-23,8.34,8.67,8.25,8.6,1187409,0
2014-06-24,8.67,9.08,8.32,8.34,1787818,0
2014-06-25,8.32,8.51,8.19,8.43,1227680,0
2014-06-26,8.33,8.5,8.23,8.46,999028,0
2014-06-27,8.46,8.62,8.17,8.4,1216337,0
2014-06-30,8.23,8.71,8.14,8.66,1132124,0
2014-07-01,8.67,8.83,8.54,8.58,846631,0
2014-07-02,8.53,8.93,8.5,8.69,1057800,0
2014-07-03,8.56,8.78,8.41,8.75,670998,0
2014-07-07,8.66,8.82,8.61,8.69,774715,0
2014-07-08,8.8,8.97,8.62,8.86,1556190,0
2014-07-09,8.92,9.34,8.78,9.21,2207564,0
2014-07-10,9.65,9.69,8.8,8.81,2440328,0
2014-07-11,8.84,9.199,8.68,9.19,1357302,0
2014-07-14,8.83,9.15,8.75,8.88,1169790,0
2014-07-15,9.15,9.24,8.585,8.6,2006324,0
2014-07-16,8.68,8.95,8.68,8.83,1518424,0
2014-07-17,8.92,9.82,8.86,9.68,4338022,0
2014-07-18,9.65,9.66,9.28,9.48,1743273,0
2014-07-21,9.57,9.68,9.115,9.4,1709628,0
2014-07-22,9.32,9.39,9.13,9.18,1143084,0
2014-07-23,9.18,9.39,8.935,8.98,1387405,0
2014-07-24,8.88,8.9,8.67,8.77,1336575,0
2014-07-25,8.76,9.27,8.72,9.26,1244060,0
2014-07-28,9.15,9.57,9.14,9.53,1280654,0
2014-07-29,9.54,9.62,9.36,9.45,849576,0
2014-07-30,9.34,9.3984,9.12,9.34,992921,0
2014-07-31,9.2,9.3,9.08,9.18,1020961,0
2014-08-01,9.26,9.41,8.87,9.05,1542818,0
2014-08-04,9,9.05,8.37,8.44,1925265,0
2014-08-05,8.37,8.64,8.26,8.63,1451049,0
2014-08-06,8.81,9.14,8.75,8.96,1573677,0
2014-08-07,9.03,9.35,8.65,9.31,1687545,0
2014-08-08,9.35,9.72,9.25,9.48,1756143,0
2014-08-11,9.55,9.881,9.55,9.77,1497810,0
2014-08-12,9.8,10.11,9.642,9.74,1674531,0
2014-08-13,9.72,9.897,9.53,9.67,989787,0
2014-08-14,9.68,9.8,9.39,9.43,923384,0
2014-08-15,9.19,9.53,9.1,9.45,1081897,0
2014-08-18,9.345,9.62,9.3,9.615,955277,0
2014-08-19,9.61,9.63,9.27,9.4,751085,0
2014-08-20,9.46,9.555,9.28,9.4,757163,0
2014-08-21,9.17,9.28,8.92,9.07,1558273,0
2014-08-22,9.08,9.14,8.92,9.09,822895,0
2014-08-25,9.05,9.08,8.79,8.79,931467,0
2014-08-26,8.93,9.24,8.87,9.23,1139476,0
2014-08-27,9.21,9.37,9.1599,9.21,659749,0
2014-08-28,9.33,9.39,9.24,9.33,617857,0
2014-08-29,9.26,9.53,9.19,9.37,775595,0
2014-09-02,9.2,9.21,8.96,9.005,896055,0
2014-09-03,9.03,9.07,8.77,8.77,1298620,0
2014-09-04,8.82,8.87,8,8.03,2655166,0
2014-09-05,8.06,8.2601,7.83,8.08,1769142,0
2014-09-08,7.79,7.999,7.65,7.68,1241717,0
2014-09-09,7.57,7.75,7.07,7.6,2574867,0
2014-09-10,7.44,7.68,7.39,7.5,1164038,0
2014-09-11,7.51,7.78,7.33,7.76,1450631,0
2014-09-12,7.73,7.79,7.48,7.5,1047581,0
2014-09-15,7.5,7.57,7.33,7.42,802928,0
2014-09-16,7.42,7.6,7.27,7.48,1060541,0
2014-09-17,7.49,7.49,7.13,7.2,1772437,0
2014-09-18,7.18,7.18,6.97,6.97,1706770,0
2014-09-19,6.96,7.11,6.47,6.47,9104159,0
2014-09-22,6.53,6.53,6.16,6.31,2440737,0
2014-09-23,6.4,6.71,6.4,6.63,1605921,0
2014-09-24,6.6,6.6164,6.3,6.43,1648394,0
2014-09-25,6.31,6.61,6.3,6.58,1318936,0
2014-09-26,6.55,6.63,6.41,6.46,1127447,0
2014-09-29,6.47,6.64,6.33,6.35,970900,0
2014-09-30,6.29,6.39,6.04,6.1,1929042,0
2014-10-01,6.17,6.26,6,6.04,1843426,0
2014-10-02,6.1,6.11,5.79,5.91,1502042,0
2014-10-03,5.79,5.79,5.49,5.49,2114281,0
2014-10-06,5.6,5.66,5.41,5.63,1796691,0
2014-10-07,5.69,5.69,5.22,5.28,2136463,0
2014-10-08,5.43,5.95,5.14,5.92,4538528,0
2014-10-09,5.96,5.99,5.47,5.6,3331970,0
2014-10-10,5.59,5.91,5.33,5.5,2064948,0
2014-10-13,5.59,5.7,5.45,5.48,2126545,0
2014-10-14,5.56,5.82,5.53,5.65,2795308,0
2014-10-15,5.58,5.88,5.54,5.745,2960095,0
2014-10-16,5.66,6.07,5.62,5.84,2134133,0
2014-10-17,5.9,5.9,5.54,5.56,2434610,0
2014-10-20,5.85,5.85,5.58,5.72,1425308,0
2014-10-21,5.88,5.94,5.7,5.74,2077357,0
2014-10-22,5.65,5.68,5.4,5.41,1870259,0
2014-10-23,5.36,5.44,5.15,5.38,3569507,0
2014-10-24,5.36,5.44,5.22,5.28,1267549,0
2014-10-27,5.22,5.29,5.11,5.26,1089788,0
2014-10-28,5.33,5.57,5.26,5.57,1469496,0
2014-10-29,5.48,5.6,5.14,5.22,2583925,0
2014-10-30,5.21,5.3,4.8,4.8,3411869,0
2014-10-31,4.54,4.66,4.3,4.37,5961644,0
2014-11-03,4.42,4.7,4.27,4.69,2102378,0
2014-11-04,4.63,4.65,4.25,4.27,2669467,0
2014-11-05,4.05,4.24,3.92,3.93,3182987,0
2014-11-06,4,4.54,3.98,4.32,3687536,0
2014-11-07,4.44,5.24,4.44,5.2,4509422,0
2014-11-10,5.22,5.25,4.66,4.74,2834097,0
2014-11-11,4.78,5.17,4.78,5.07,2770458,0
2014-11-12,5.12,5.32,4.78,4.94,2820187,0
2014-11-13,5,5.09,4.73,4.79,2248663,0
2014-11-14,4.66,5.34,4.51,5.25,3447792,0
2014-11-17,5.2,5.4894,5.11,5.43,2421173,0
2014-11-18,5.51,5.91,5.5,5.87,3544097,0
2014-11-19,5.79,5.91,5.41,5.44,4886584,0
2014-11-20,5.59,5.94,5.42,5.81,3103778,0
2014-11-21,5.99,6.13,5.71,5.83,3694697,0
2014-11-24,5.75,5.94,5.6,5.73,2064135,0
2014-11-25,5.67,6.11,5.67,6.07,2591342,0
2014-11-26,6.03,6.07,5.84,5.87,1531284,0
2014-11-28,5.5,5.51,5.17,5.19,1573167,0
2014-12-01,5.28,5.75,5.2,5.72,3131148,0
2014-12-02,5.46,5.77,5.34,5.38,3519483,0
2014-12-03,5.5,5.9401,5.49,5.8,3359225,0
2014-12-04,5.83,5.92,5.46,5.49,2237771,0
2014-12-05,5.35,5.69,5.23,5.43,2666876,0
2014-12-08,5.48,5.62,5.12,5.51,4068994,0
2014-12-09,5.74,5.89,5.6,5.74,3568730,0
2014-12-10,5.72,5.98,5.52,5.57,3158696,0
2014-12-11,5.49,5.68,5.34,5.37,3453432,0
2014-12-12,5.37,5.56,5.16,5.29,2784479,0
2014-12-15,5.17,5.24,4.42,4.49,7501385,0
2014-12-16,4.64,4.73,4.2401,4.26,3449067,0
2014-12-17,4.28,4.57,4.16,4.55,4439730,0
2014-12-18,4.71,4.86,4.55,4.82,4092924,0
2014-12-19,4.82,5.11,4.8,4.96,15385905,0
2014-12-22,4.92,4.98,4.46,4.47,3694303,0
2014-12-23,4.51,4.71,4.32,4.4,1783503,0
2014-12-24,4.39,4.74,4.35,4.66,1719327,0
2014-12-26,4.83,5.03,4.78,4.9,1708595,0
2014-12-29,4.9,4.92,4.62,4.635,2611130,0
2014-12-30,4.74,5.1,4.72,4.94,2368269,0
2014-12-31,4.83,5.115,4.81,5.005,1928653,0
2015-01-02,4.83,5.3,4.81,5.28,1855449,0
2015-01-05,5.34,5.42,5.08,5.41,2366339,0
2015-01-06,5.41,5.91,5.39,5.85,3831596,0
2015-01-07,5.67,5.96,5.529,5.67,2931839,0
2015-01-08,5.74,5.87,5.435,5.51,1735736,0
2015-01-09,5.6,5.83,5.58,5.77,1950360,0
2015-01-12,5.84,6.45,5.77,6.29,3864919,0
2015-01-13,6.57,6.82,6.13,6.3,4927318,0
2015-01-14,6.35,6.49,5.79,6.02,3659920,0
2015-01-15,6.42,6.55,6.28,6.36,2356800,0
2015-01-16,6.42,6.88,6.38,6.63,2825445,0
2015-01-20,6.89,7.14,6.75,6.95,3344824,0
2015-01-21,7.05,7.16,6.81,6.99,3146403,0
2015-01-22,7.05,7.13,6.79,6.81,2543197,0
2015-01-23,6.65,6.71,6.27,6.43,2687042,0
2015-01-26,6.18,6.62,6.145,6.55,1770004,0
2015-01-27,6.64,7.02,6.58,6.88,2304038,0
2015-01-28,6.76,6.76,6.18,6.25,3114572,0
2015-01-29,5.99,6.12,5.76,5.89,2432496,0
2015-01-30,5.97,6.2694,5.84,6.17,2009891,0
2015-02-02,6.01,6.37,5.96,6.23,1872702,0
2015-02-03,6.3,6.3,5.87,5.98,2642416,0
2015-02-04,6.05,6.2,5.8699,6.15,2004453,0
2015-02-05,6.06,6.18,5.87,6.14,2152039,0
2015-02-06,5.87,6.01,5.7,5.77,2059988,0
2015-02-09,5.89,6.01,5.82,5.85,1320273,0
2015-02-10,5.82,6.19,5.66,6.08,2387274,0
2015-02-11,6.12,6.16,5.81,5.85,2444283,0
2015-02-12,5.9,6.225,5.9,6.13,1999435,0
2015-02-13,6.25,6.44,6.24,6.255,1928660,0
2015-02-17,6,6.15,5.87,5.89,2522299,0
2015-02-18,5.9,5.99,5.7,5.92,2180023,0
2015-02-19,5.93,5.96,5.71,5.77,2009499,0
2015-02-20,5.76,5.95,5.38,5.41,3485342,0
2015-02-23,5.32,5.36,5.02,5.11,3468719,0
2015-02-24,5.05,5.25,5.03,5.165,1771810,0
2015-02-25,5.29,5.41,5.18,5.37,1440395,0
2015-02-26,5.45,5.48,5.24,5.3,1301739,0
2015-02-27,5.38,5.42,5.22,5.26,1035077,0
2015-03-02,5.29,5.34,5.04,5.1,1475600,0
2015-03-03,5.1,5.23,4.94,4.95,1865500,0
2015-03-04,4.99,5,4.7,4.78,2166100,0
2015-03-05,4.82,4.85,4.6,4.68,1977000,0
2015-03-06,4.53,4.56,4.41,4.53,2166500,0
2015-03-09,4.52,4.54,4.25,4.31,1934400,0
2015-03-10,4.28,4.33,4.12,4.28,2623500,0
2015-03-11,4.24,4.42,4.13,4.41,3196200,0
2015-03-12,4.5,4.59,4.39,4.44,1888100,0
2015-03-13,4.5,4.63,4.36,4.61,1597700,0
2015-03-16,4.65,4.79,4.54,4.72,1762600,0
2015-03-17,4.58,4.82,4.57,4.64,1199000,0
2015-03-18,4.63,4.92,4.55,4.86,1847300,0
2015-03-19,4.82,5.01,4.76,4.98,1195800,0
2015-03-20,5.06,5.22,5.02,5.11,3333700,0
2015-03-23,5.12,5.29,5.11,5.26,1534100,0
2015-03-24,5.26,5.29,5.12,5.24,845700,0
2015-03-25,5.28,5.33,5.16,5.17,808300,0
2015-03-26,5.25,5.34,4.95,5.03,1376300,0
2015-03-27,5.02,5.02,4.78,4.84,1696600,0
2015-03-30,4.74,4.76,4.56,4.66,1639200,0
2015-03-31,4.68,4.68,4.43,4.53,2221743,0
2015-04-01,4.6,4.86,4.57,4.81,1951300,0
2015-04-02,4.8,4.85,4.62,4.79,1225200,0
2015-04-06,5.18,5.19,4.94,5.09,1363900,0
2015-04-07,5,5.08,4.9,4.96,1173178,0
2015-04-08,4.98,5.13,4.86,4.98,1319900,0
2015-04-09,4.88,5.125,4.88,5.12,1435751,0
2015-04-10,5.18,5.34,5.16,5.3,1344400,0
2015-04-13,5.05,5.32,5.04,5.11,1631500,0
2015-04-14,5.11,5.24,5.07,5.12,1225300,0
2015-04-15,5.16,5.3201,5.13,5.29,1369012,0
2015-04-16,5.33,5.4,5.16,5.23,1724145,0
2015-04-17,5.3,5.51,5.3,5.36,1391600,0
2015-04-20,5.33,5.5,5.2,5.47,1120414,0
2015-04-21,5.45,5.65,5.39,5.61,1543249,0
2015-04-22,5.59,5.66,5.38,5.39,1883739,0
2015-04-23,5.41,5.53,5.3,5.43,1155100,0
2015-04-24,5.37,5.549,5.18,5.24,1250892,0
2015-04-27,5.34,5.69,5.33,5.51,1622800,0
2015-04-28,5.55,5.85,5.55,5.74,1740906,0
2015-04-29,5.72,5.89,5.6,5.77,1599200,0
2015-04-30,5.63,5.63,5.4,5.45,2229000,0
2015-05-01,5.4,5.63,5.35,5.52,821800,0
2015-05-04,5.67,5.75,5.54,5.6,907800,0
2015-05-05,5.7,5.74,5.48,5.54,928300,0
2015-05-06,5.56,5.6,5.21,5.28,1580129,0
2015-05-07,5.25,5.3,5.105,5.3,1168008,0
2015-05-08,5.32,5.39,5.22,5.36,774300,0
2015-05-11,5.37,5.52,5.32,5.48,1121900,0
2015-05-12,5.57,5.58,5.37,5.48,1214498,0
2015-05-13,5.75,6.47,5.69,6.24,5799606,0
2015-05-14,6.32,6.73,6.32,6.52,3494700,0
2015-05-15,6.48,6.64,6.36,6.55,1886012,0
2015-05-18,6.6,6.7,6.54,6.6,859549,0
2015-05-19,6.28,6.5,6.221,6.36,1567418,0
2015-05-20,6.36,6.45,6.22,6.24,1038703,0
2015-05-21,6.22,6.32,6.16,6.29,1061600,0
2015-05-22,6.27,6.37,6.15,6.2,772900,0
2015-05-26,6.02,6.09,5.86,6.02,2025974,0
2015-05-27,6.03,6.03,5.88,6,803300,0
2015-05-28,5.99,6.21,5.9,6.16,1036553,0
2015-05-29,6.19,6.37,6.17,6.22,800700,0
2015-06-01,6.28,6.39,6.23,6.29,1054833,0
2015-06-02,6.34,6.56,6.31,6.42,1288745,0
2015-06-03,6.38,6.55,6.34,6.41,702400,0
2015-06-04,6.3,6.58,6.22,6.45,1346500,0
2015-06-05,6.33,6.5,6.28,6.41,941200,0
2015-06-08,6.45,6.46,6.21,6.43,809500,0
2015-06-09,6.47,6.58,6.33,6.35,855762,0
2015-06-10,6.52,6.58,6.41,6.43,627492,0
2015-06-11,6.39,6.45,6.28,6.42,857840,0
2015-06-12,6.36,6.47,6.29,6.32,598500,0
2015-06-15,6.29,6.54,6.14,6.54,1634300,0
2015-06-16,6.46,6.48,6.3,6.43,1011200,0
2015-06-17,6.43,6.67,6.31,6.62,1691700,0
2015-06-18,6.74,6.99,6.73,6.86,1996100,0
2015-06-19,6.84,6.98,6.7,6.84,2200800,0
2015-06-22,6.7,6.95,6.65,6.65,987300,0
2015-06-23,6.58,6.785,6.55,6.73,1120171,0
2015-06-24,6.7,6.87,6.47,6.47,1892700,0
2015-06-25,6.49,6.62,6.43,6.49,936400,0
2015-06-26,6.51,6.51,6.2,6.26,1043400,0
2015-06-29,6.29,6.47,6.2,6.21,916000,0
2015-06-30,6.18,6.41,6.1,6.28,1452832,0
2015-07-01,6.23,6.27,5.71,5.78,1274600,0
2015-07-02,5.84,6.03,5.81,6,1227000,0
2015-07-06,5.93,6.32,5.88,6.22,1121800,0
2015-07-07,6.05,6.05,5.56,5.86,1547500,0
2015-07-08,5.85,5.94,5.7,5.76,1008500,0
2015-07-09,5.96,6.3,5.87,6.02,2021400,0
2015-07-10,6.02,6.14,6,6.12,793700,0
2015-07-13,6.06,6.37,5.91,6.36,1266100,0
2015-07-14,6.36,6.4,6.09,6.1,966932,0
2015-07-15,6.03,6.1,5.88,6.02,1074449,0
2015-07-16,6,6.35,6,6.27,1002900,0
2015-07-17,6.2,6.22,6.02,6.03,1155800,0
2015-07-20,5.7,5.83,5.36,5.41,2927300,0
2015-07-21,5.56,5.84,5.46,5.61,1432900,0
2015-07-22,5.42,5.85,5.38,5.67,1480300,0
2015-07-23,5.77,5.79,5.29,5.33,1963300,0
2015-07-24,5.23,5.63,5.04,5.58,2814800,0
2015-07-27,5.49,5.91,5.36,5.38,2041900,0
2015-07-28,5.47,5.65,5.33,5.45,1516800,0
2015-07-29,5.42,5.93,5.38,5.8,2333900,0
2015-07-30,5.67,5.88,5.52,5.7,1346700,0
2015-07-31,5.76,5.97,5.66,5.75,1402700,0
2015-08-03,5.7,5.73,5.37,5.4,1299291,0
2015-08-04,5.5,5.77,5.48,5.59,1395200,0
2015-08-05,5.69,5.72,5.31,5.32,1383900,0
2015-08-06,5.39,5.55,5.2839,5.42,1758679,0
2015-08-07,5.43,5.65,5.31,5.35,2046300,0
2015-08-10,5.46,5.88,5.3,5.88,2426700,0
2015-08-11,5.94,6.29,5.86,6.22,2664505,0
2015-08-12,6.34,6.68,6.27,6.52,3691000,0
2015-08-13,6.34,6.57,6.25,6.41,2243300,0
2015-08-14,6.55,6.6,6.28,6.39,1416700,0
2015-08-17,6.58,6.8,6.45,6.78,1678900,0
2015-08-18,6.65,6.66,6.4,6.58,1564000,0
2015-08-19,6.68,6.94,6.66,6.89,1688400,0
2015-08-20,7,7.23,7,7.08,2448000,0
2015-08-21,7.11,7.13,6.67,6.74,2113700,0
2015-08-24,6.35,6.87,6.23,6.28,3164002,0
2015-08-25,6.42,6.53,5.96,6.21,2033200,0
2015-08-26,6.16,6.2,5.81,5.84,2076100,0
2015-08-27,5.92,6.18,5.84,6.09,1550700,0
2015-08-28,6.1,6.58,6.06,6.53,1667600,0
2015-08-31,6.35,6.56,6.23,6.45,1465000,0
2015-09-01,6.48,6.7,6.29,6.35,1301000,0
2015-09-02,6.36,6.47,6.11,6.24,1595400,0
2015-09-03,6.12,6.47,6.07,6.14,1189400,0
2015-09-04,6.08,6.17,5.84,6.04,1099600,0
2015-09-08,6.11,6.27,5.97,6.14,876000,0
2015-09-09,6.01,6.19,5.81,5.86,1056000,0
2015-09-10,5.99,6.08,5.79,5.81,1043479,0
2015-09-11,5.76,5.96,5.59,5.95,1149300,0
2015-09-14,5.89,6.13,5.74,5.98,1150300,0
2015-09-15,5.94,6.12,5.86,5.92,759400,0
2015-09-16,6.09,6.36,6.05,6.33,1179000,0
2015-09-17,6.24,6.53,6.035,6.45,2294944,0
2015-09-18,6.63,7.07,6.62,6.74,3328400,0
2015-09-21,6.6,6.78,6.5,6.58,1474800,0
2015-09-22,6.41,6.47,6.2,6.29,1089000,0
2015-09-23,6.47,6.5003,6.15,6.17,864906,0
2015-09-24,6.36,6.69,6.31,6.67,1660455,0
2015-09-25,6.54,6.7,6.5,6.67,1297500,0
2015-09-28,6.51,6.51,6.23,6.29,1214059,0
2015-09-29,6.36,6.48,6.22,6.29,912900,0
2015-09-30,6.2,6.53,6.09,6.52,1392800,0
2015-10-01,6.58,6.69,6.09,6.15,1606600,0
2015-10-02,6.38,6.81,6.37,6.79,1465000,0
2015-10-05,6.85,7.31,6.81,7.24,2346243,0
2015-10-06,7.39,7.67,7.15,7.44,2627200,0
2015-10-07,7.49,7.57,7.21,7.49,1576286,0
2015-10-08,7.11,7.31,6.91,6.92,2068100,0
2015-10-09,7.24,7.26,6.85,6.93,2221200,0
2015-10-12,7.17,7.19,6.82,6.92,1339030,0
2015-10-13,6.88,7.16,6.69,6.96,1639400,0
2015-10-14,7.05,7.56,7.05,7.52,2442500,0
2015-10-15,7.39,7.71,7.32,7.66,1776900,0
2015-10-16,7.63,7.78,7.41,7.44,1486100,0
2015-10-19,7.4,7.43,6.96,7.03,1420556,0
2015-10-20,7.08,7.52,7.08,7.43,1562885,0
2015-10-21,7.39,7.4,7.09,7.27,1378200,0
2015-10-22,7.29,7.59,7.23,7.39,979700,0
2015-10-23,7.53,7.59,7.32,7.52,1445300,0
2015-10-26,7.51,7.56,7.3,7.39,852600,0
2015-10-27,7.34,7.74,7.2,7.63,1600700,0
2015-10-28,7.84,8.02,7.34,7.43,2671000,0
2015-10-29,7.32,7.48,6.95,7.04,2017600,0
2015-10-30,7.04,7.13,6.84,6.9,1400400,0
2015-11-02,6.81,7.02,6.69,6.915,1595224,0
2015-11-03,6.79,6.9,6.66,6.85,1343850,0
2015-11-04,6.84,6.92,6.43,6.47,2178664,0
2015-11-05,6.54,6.55,6.12,6.19,2033700,0
2015-11-06,5.94,6.02,5.64,5.66,2970600,0
2015-11-09,5.63,5.65,5.34,5.61,2134328,0
2015-11-10,5.52,5.52,5.28,5.3,1828700,0
2015-11-11,5.3,5.36,5.12,5.21,1403100,0
2015-11-12,5.11,5.34,5.05,5.17,1708300,0
2015-11-13,5.15,5.23,5.09,5.12,1363900,0
2015-11-16,5.19,5.25,5.11,5.21,1316900,0
2015-11-17,5.17,5.22,4.81,4.87,1615000,0
2015-11-18,4.88,5.02,4.78,5.01,1407600,0
2015-11-19,5.04,5.28,5.03,5.2,1111300,0
2015-11-20,5.23,5.3,4.95,4.96,1333800,0
2015-11-23,4.95,5.05,4.9,5.03,1066400,0
2015-11-24,5.14,5.29,5.07,5.24,1317500,0
2015-11-25,5.14,5.41,5.08,5.32,1436300,0
2015-11-27,5.18,5.4,5.12,5.21,817000,0
2015-11-30,5.23,5.42,5.21,5.25,1163500,0
2015-12-01,5.33,5.51,5.214,5.48,1269113,0
2015-12-02,5.4,5.61,5.32,5.5,1164757,0
2015-12-03,5.56,5.64,5.44,5.54,977498,0
2015-12-04,5.59,5.92,5.57,5.83,1570400,0
2015-12-07,5.77,5.8,5.42,5.47,1141000,0
2015-12-08,5.46,5.49,5.23,5.45,1118100,0
2015-12-09,5.54,5.75,5.45,5.57,1425800,0
2015-12-10,5.54,5.65,5.45,5.46,802500,0
2015-12-11,5.33,5.53,5.25,5.35,1362300,0
2015-12-14,5.31,5.39,5.08,5.11,1790116,0
2015-12-15,5.17,5.2,5.04,5.09,1150000,0
2015-12-16,5.25,5.35,5.14,5.3,1398300,0
2015-12-17,5.13,5.22,4.99,5.03,1583300,0
2015-12-18,5.13,5.28,5.06,5.12,1491500,0
2015-12-21,5.25,5.32,5.15,5.18,840100,0
2015-12-22,5.13,5.27,5,5.07,1079630,0
2015-12-23,5.08,5.22,5.05,5.12,800900,0
2015-12-24,5.18,5.47,5.16,5.41,703384,0
2015-12-28,5.31,5.31,5.07,5.1,901124,0
2015-12-29,5.24,5.25,5.075,5.18,625914,0
2015-12-30,5.15,5.15,5.01,5.09,607979,0
2015-12-31,5.1,5.18,5.01,5.18,716347,0
2016-01-04,5.27,5.3899,5.05,5.18,1221178,0
2016-01-05,5.21,5.21,5.01,5.105,1102844,0
2016-01-06,5.19,5.26,5.12,5.2,880747,0
2016-01-07,5.28,5.36,5.07,5.24,1532193,0
2016-01-08,5.14,5.32,5.09,5.21,1157815,0
2016-01-11,5.22,5.275,4.92,5.02,1561353,0
2016-01-12,4.96,5.02,4.56,4.64,2095133,0
2016-01-13,4.64,4.835,4.54,4.68,1339407,0
2016-01-14,4.59,4.65,4.4,4.51,1170167,0
2016-01-15,4.65,4.75,4.38,4.4,1340283,0
2016-01-19,4.49,4.51,3.79,3.85,2619500,0
2016-01-20,3.97,3.97,3.66,3.8,2053142,0
2016-01-21,3.76,3.93,3.659,3.88,1093172,0
2016-01-22,3.86,4.0799,3.8,3.93,1291677,0
2016-01-25,4,4.179,3.95,3.95,881922,0
2016-01-26,4.03,4.135,3.99,4.11,1083838,0
2016-01-27,4.11,4.14,4.01,4.13,959166,0
2016-01-28,4.08,4.21,3.92,4.1,1002204,0
2016-01-29,4.07,4.4,4.07,4.36,1103445,0
2016-02-01,4.42,4.59,4.4001,4.51,970009,0
2016-02-02,4.48,4.51,4.29,4.435,1164243,0
2016-02-03,4.49,4.77,4.47,4.76,1399111,0
2016-02-04,4.93,5.28,4.87,4.89,1977756,0
2016-02-05,4.77,5.44,4.72,5.41,1920657,0
2016-02-08,5.68,5.86,5.53,5.59,2111128,0
2016-02-09,5.68,5.9,5.54,5.59,2656600,0
2016-02-10,5.51,5.65,5.26,5.58,1406048,0
2016-02-11,6.03,6.18,5.77,5.87,2007942,0
2016-02-12,5.74,6.09,5.74,6.035,1415069,0
2016-02-16,5.78,5.95,5.48,5.58,1630323,0
2016-02-17,5.67,5.75,5.39,5.51,2018646,0
2016-02-18,5.45,5.965,5.42,5.91,1665281,0
2016-02-19,5.85,5.98,5.73,5.77,994911,0
2016-02-22,5.59,5.8599,5.582,5.8,1496373,0
2016-02-23,5.89,6.0299,5.725,5.75,917380,0
2016-02-24,5.95,6.1,5.7201,5.82,1622029,0
2016-02-25,5.76,6.02,5.75,5.99,1317200,0
2016-02-26,5.61,5.83,5.4601,5.54,2413320,0
2016-02-29,5.57,5.86,5.56,5.8,1752284,0
2016-03-01,5.86,5.93,5.53,5.7,1743298,0
2016-03-02,5.68,6.07,5.63,6.03,1554167,0
2016-03-03,6.06,6.55,6.03,6.48,1953173,0
2016-03-04,6.67,7.25,6.63,6.69,3234223,0
2016-03-07,6.53,6.63,5.88,5.95,4905535,0
2016-03-08,6.07,6.1,5.74,5.83,2145467,0
2016-03-09,5.74,5.95,5.61,5.86,2198799,0
2016-03-10,5.95,6.03,5.7,5.8,3420080,0
2016-03-11,5.82,5.91,5.74,5.78,1715148,0
2016-03-14,5.83,5.88,5.493,5.53,2343611,0
2016-03-15,5.5,5.5,5.2,5.37,1590985,0
2016-03-16,5.35,5.75,5.195,5.73,2415902,0
2016-03-17,5.88,5.99,5.68,5.7,2007599,0
2016-03-18,5.73,5.93,5.69,5.73,3409972,0
2016-03-21,5.71,5.96,5.68,5.81,1113343,0
2016-03-22,5.92,5.93,5.59,5.63,1449287,0
2016-03-23,5.39,5.6,5.27,5.33,1685445,0
2016-03-24,5.38,5.495,5.2399,5.46,967969,0
2016-03-28,5.52,5.54,5.26,5.38,829868,0
2016-03-29,5.41,5.79,5.36,5.75,1245897,0
2016-03-30,5.79,5.79,5.561,5.63,1242205,0
2016-03-31,5.66,5.78,5.54,5.55,950832,0
2016-04-01,5.45,5.64,5.26,5.64,1550020,0
2016-04-04,5.62,5.67,5.5,5.53,2377518,0
2016-04-05,5.6,5.7,5.53,5.63,1238329,0
2016-04-06,5.59,5.81,5.5,5.79,1460156,0
2016-04-07,5.94,6.08,5.89,6,2020305,0
2016-04-08,6.02,6.3,6.0174,6.28,1925859,0
2016-04-11,6.42,7.02,6.39,7,3466588,0
2016-04-12,7.1,7.2999,6.84,7.27,2923238,0
2016-04-13,7.12,7.575,7.03,7.36,3117803,0
2016-04-14,7.32,7.33,6.85,7.13,2205583,0
2016-04-15,7.15,7.41,7.07,7.26,1925384,0
2016-04-18,7.28,7.37,7.151,7.31,1499081,0
2016-04-19,7.64,8.11,7.568,8.09,3630893,0
2016-04-20,8.14,8.61,8.06,8.08,3799807,0
2016-04-21,8.44,8.568,8.19,8.45,3239132,0
2016-04-22,8.47,8.7166,8.17,8.35,2919290,0
2016-04-25,8.38,8.38,8.14,8.27,1386274,0
2016-04-26,8.31,8.68,8.17,8.68,1673476,0
2016-04-27,8.72,8.91,8.4172,8.7,2070510,0
2016-04-28,8.85,9.15,8.72,9.05,2039400,0
2016-04-29,9.24,9.61,9.24,9.39,3181663,0
2016-05-02,9.53,9.61,9.16,9.3,2963585,0
2016-05-03,9.3,9.36,8.77,8.96,2362126,0
2016-05-04,8.7,8.96,8.27,8.31,3044305,0
2016-05-05,8.46,8.85,8.46,8.74,1963424,0
2016-05-06,8.9,9.25,8.77,9.08,2181718,0
2016-05-09,8.75,8.75,8.24,8.38,1767869,0
2016-05-10,8.37,8.65,8.17,8.61,1856213,0
2016-05-11,8.83,9.04,8.47,8.77,1740051,0
2016-05-12,9.04,9.49,8.94,9.27,3276609,0
2016-05-13,9.27,9.67,9.06,9.47,2330764,0
2016-05-16,9.63,9.85,9.36,9.5,1989303,0
2016-05-17,9.53,10.06,9.37,9.98,3095839,0
2016-05-18,9.7,9.98,9.27,9.31,2700583,0
2016-05-19,8.89,9.76,8.78,9.57,2503379,0
2016-05-20,9.64,9.745,9.31,9.67,2026822,0
2016-05-23,9.43,9.8099,9.31,9.64,1175487,0
2016-05-24,9.44,9.44,8.89,8.89,1888006,0
2016-05-25,8.81,9.35,8.62,9.28,1894329,0
2016-05-26,9.43,9.55,9.15,9.33,1555031,0
2016-05-27,9.19,9.29,8.66,8.7,2157934,0
2016-05-31,8.68,9.1,8.58,9.03,2092177,0
2016-06-01,9.04,9.19,8.83,9.03,1285602,0
2016-06-02,8.98,9.2,8.76,9.08,1179460,0
2016-06-03,9.52,10.24,9.52,10.13,3049129,0
2016-06-06,10.16,10.42,9.99,10.41,2370733,0
2016-06-07,10.24,10.615,10.24,10.47,1663321,0
2016-06-08,11.09,11.41,10.95,11.14,3750853,0
2016-06-09,11.13,11.36,11,11.31,2008027,0
2016-06-10,11.32,11.55,10.94,11.21,2432564,0
2016-06-13,11.5,11.73,11.25,11.39,4246755,0
2016-06-14,11.44,11.575,11.1399,11.45,2809835,0
2016-06-15,11.14,11.8,10.98,11.61,4109793,0
2016-06-16,12,12.04,11.07,11.25,3668891,0
2016-06-17,11.39,11.705,11.255,11.45,13598334,0
2016-06-20,11.05,11.74,10.91,11.57,2584476,0
2016-06-21,11.37,11.53,11.15,11.32,1498506,0
2016-06-22,11.33,11.45,11.08,11.42,1426982,0
2016-06-23,11.41,11.66,11.34,11.45,2035594,0
2016-06-24,12.24,12.39,11.85,12.02,3908509,0
2016-06-27,12.14,12.32,11.43,11.86,2726797,0
2016-06-28,11.66,12.3,11.66,12.2,3187879,0
2016-06-29,12.4,12.72,12.39,12.56,3957466,0
2016-06-30,12.72,13.0399,12.57,12.99,1845491,0
2016-07-01,13.5,13.655,13.28,13.58,2273113,0
2016-07-05,13.68,13.83,13.24,13.7,2760454,0
2016-07-06,13.9,14.86,13.8,14.77,4550517,0
2016-07-07,14.57,14.62,13.99,14.21,2704618,0
2016-07-08,14.33,14.7,14.14,14.58,2801957,0
2016-07-11,14.42,14.89,14.39,14.87,2298149,0
2016-07-12,14.87,14.93,14.2335,14.32,1879269,0
2016-07-13,14.47,14.71,14.075,14.68,2567595,0
2016-07-14,14.16,14.55,13.71,14.54,3028592,0
2016-07-15,14.45,14.62,14.18,14.24,1447118,0
2016-07-18,14.2,14.39,14.07,14.32,1695967,0
2016-07-19,14.2,14.27,13.94,13.99,1308188,0
2016-07-20,13.66,13.67,12.96,13.06,2936799,0
2016-07-21,12.97,13.56,12.78,13.46,2331828,0
2016-07-22,13.34,13.34,13,13.22,1246224,0
2016-07-25,12.92,12.97,12.37,12.64,1778749,0
2016-07-26,12.79,13.17,12.69,12.98,1449685,0
2016-07-27,13.13,13.71,12.8,13.57,2375419,0
2016-07-28,13.71,13.84,13.26,13.55,1468152,0
2016-07-29,13.77,14.16,13.65,13.94,1704375,0
2016-08-01,14.03,14.15,13.8,14.12,1183473,0
2016-08-02,14.35,14.53,14.1,14.15,1623300,0
2016-08-03,14,14,13.6,13.74,1986042,0
2016-08-04,13.75,14.03,13.59,13.64,2416373,0
2016-08-05,13.12,13.55,12.91,13.33,1759623,0
2016-08-08,13.27,13.93,13.25,13.55,1555987,0
2016-08-09,13.7,13.875,13.62,13.69,872335,0
2016-08-10,13.99,14.129,13.79,13.82,1646288,0
2016-08-11,14.42,15.71,14.2,15.43,5409636,0
2016-08-12,15.64,15.84,15.2307,15.34,2764673,0
2016-08-15,15.36,15.48,14.93,15.08,2068367,0
2016-08-16,15.16,15.26,14.87,15.13,1829355,0
2016-08-17,14.97,14.97,14.23,14.76,3018994,0
2016-08-18,14.92,15.15,14.585,15.08,2312101,0
2016-08-19,14.67,14.98,14.55,14.75,1916752,0
2016-08-22,14.22,14.59,14.21,14.41,1567858,0
2016-08-23,14.77,15.319,14.62,14.64,2610564,0
2016-08-24,14.35,14.45,13.02,13.09,3055290,0
2016-08-25,12.89,13.5664,12.75,13.1,2253639,0
2016-08-26,13.41,13.59,12.67,12.87,3334096,0
2016-08-29,12.73,13.1363,12.65,12.9,1772709,0
2016-08-30,12.52,12.88,11.91,12.04,3483757,0
2016-08-31,11.9,12.025,11.54,11.72,3035133,0
2016-09-01,11.66,12.265,11.55,12.23,2530827,0
2016-09-02,12.71,12.94,12.29,12.75,2480759,0
2016-09-06,13.08,13.64,12.89,13.58,2546441,0
2016-09-07,13.67,13.68,13.075,13.61,2326246,0
2016-09-08,13.6,13.77,13.22,13.37,1657289,0
2016-09-09,13.13,13.14,11.9,12.1,2667859,0
2016-09-12,11.85,13.09,11.76,12.89,3379945,0
2016-09-13,12.65,12.8,12.08,12.26,2709788,0
2016-09-14,12.45,13,12.41,12.58,2428141,0
2016-09-15,12.85,12.85,12.16,12.52,1996926,0
2016-09-16,12.34,12.54,11.97,11.97,5720317,0
2016-09-19,12.2,12.43,12.17,12.26,1310572,0
2016-09-20,12.27,12.5,12.17,12.46,1451556,0
2016-09-21,12.99,13.46,12.68,13.39,2842529,0
2016-09-22,13.59,13.73,12.93,13.17,1872266,0
2016-09-23,13.07,13.23,12.57,12.69,1447894,0
2016-09-26,12.77,12.93,12.5,12.51,983611,0
2016-09-27,12.44,12.44,11.715,12.01,2420425,0
2016-09-28,11.98,12.56,11.74,12.39,1869500,0
2016-09-29,12.29,12.35,11.95,12.2,1482893,0
2016-09-30,12.5,12.5393,12.02,12.06,1333819,0
2016-10-03,12.04,12.14,11.61,11.81,1333567,0
2016-10-04,11.37,11.37,10.5,10.7,3299638,0
2016-10-05,10.84,10.92,10.42,10.74,1726857,0
2016-10-06,10.3,10.62,10.13,10.35,1974896,0
2016-10-07,10.87,10.97,10.26,10.5,1705512,0
2016-10-10,10.6,10.76,10.54,10.67,906539,0
2016-10-11,10.54,10.66,10.34,10.34,1023237,0
2016-10-12,10.37,10.78,10.3496,10.61,1405156,0
2016-10-13,10.6,11.02,10.58,10.7,1809865,0
2016-10-14,10.54,10.83,10.44,10.48,1972450,0
2016-10-17,10.57,10.74,10.44,10.53,1002435,0
2016-10-18,11.2,11.2,10.62,11.05,1271371,0
2016-10-19,11.23,11.46,11.03,11.33,2355952,0
2016-10-20,11.32,11.38,11.01,11.31,941226,0
2016-10-21,11.29,11.32,11.11,11.19,685594,0
2016-10-24,11.26,11.3804,10.641,10.86,1581413,0
2016-10-25,10.95,11.39,10.8742,11.21,1585349,0
2016-10-26,10.63,11.21,10.63,10.87,1404835,0
2016-10-27,10.98,11.02,10.55,10.67,845799,0
2016-10-28,10.62,10.92,10.45,10.75,1386158,0
2016-10-31,10.8,11,10.62,10.96,1146326,0
2016-11-01,11.29,11.91,11.28,11.68,2324505,0
2016-11-02,12.01,12.28,11.4199,11.55,2804862,0
2016-11-03,11.48,11.84,11.41,11.62,1035791,0
2016-11-04,11.56,11.69,11.225,11.44,1346689,0
2016-11-07,11.09,11.195,10.88,11.06,1113575,0
2016-11-08,11.1,11.43,10.73,11.03,1717140,0
2016-11-09,11.83,12.79,11.68,12.09,5269554,0
2016-11-10,12.9,12.9,10.805,10.88,3678399,0
2016-11-11,10.88,10.9,9.35,9.38,4248090,0
2016-11-14,9.33,9.94,9.065,9.5,2598268,0
2016-11-15,9.53,10.28,9.52,10.22,2406002,0
2016-11-16,10.21,10.25,9.86,10.05,1853915,0
2016-11-17,10.13,10.36,9.75,9.9,2829874,0
2016-11-18,9.74,10.03,9.67,9.99,1564903,0
2016-11-21,10.13,10.23,9.9,10.11,1755583,0
2016-11-22,10.19,10.58,9.89,10.55,1710501,0
2016-11-23,10.14,10.14,9.62,9.76,2469104,0
2016-11-25,9.82,9.88,9.5,9.59,1076008,0
2016-11-28,9.76,10.02,9.64,9.95,1496602,0
2016-11-29,9.7,10.08,9.65,9.97,1188394,0
2016-11-30,9.91,9.98,9.66,9.86,1481983,0
2016-12-01,9.65,9.98,9.5,9.62,2277983,0
2016-12-02,9.75,10.086,9.72,10.07,2018955,0
2016-12-05,9.87,10.49,9.77,10.36,1598777,0
2016-12-06,10.31,10.47,9.95,10.03,1515013,0
2016-12-07,10.19,10.29,10,10.03,1906665,0
2016-12-08,10.05,10.07,9.7141,9.89,1148525,0
2016-12-09,9.76,9.86,9.2,9.29,2017004,0
2016-12-12,9.4,9.58,9.155,9.28,1614438,0
2016-12-13,9.31,9.595,9.21,9.4,1560026,0
2016-12-14,9.51,9.57,8.74,8.76,2284314,0
2016-12-15,8.37,8.53,8.06,8.26,2858802,0
2016-12-16,8.44,8.515,8.05,8.15,4726699,0
2016-12-19,8.62,8.62,8.07,8.2,1568116,0
2016-12-20,7.93,8.14,7.7,8.07,1615640,0
2016-12-21,8.08,8.18,7.98,8.01,957994,0
2016-12-22,7.91,8.3,7.9,8,864527,0
2016-12-23,8.01,8.24,7.97,8.11,836949,0
2016-12-27,8.3,8.64,8.25,8.53,1385766,0
2016-12-28,8.38,8.92,8.3,8.81,1549386,0
2016-12-29,8.93,9.57,8.8889,9.47,2529820,0
2016-12-30,9.53,9.8238,8.87,8.92,2680563,0
2017-01-03,9.09,9.51,8.97,9.49,2174412,0
2017-01-04,9.61,9.71,9.4009,9.58,1554641,0
2017-01-05,9.83,10.5,9.75,10.45,3170316,0
2017-01-06,10.3,10.49,9.53,9.83,2966085,0
2017-01-09,10.09,10.47,9.945,10.09,2446316,0
2017-01-10,10.15,10.53,10.01,10.16,2158657,0
2017-01-11,10.01,10.11,9.54,9.85,3586697,0
2017-01-12,10.15,10.25,9.83,9.96,1949782,0
2017-01-13,9.83,10.09,9.63,10.07,1471255,0
2017-01-17,10.37,10.449,10.15,10.31,1596396,0
2017-01-18,10.3,10.4,9.77,9.93,1828388,0
2017-01-19,9.82,10,9.63,9.89,1353143,0
2017-01-20,9.9,10.3,9.78,10.04,1389972,0
2017-01-23,10.21,10.255,10.01,10.23,1457411,0
2017-01-24,10.22,10.46,10.01,10.16,1788270,0
2017-01-25,9.93,10.11,9.8588,10.11,1220143,0
2017-01-26,9.77,10.04,9.75,9.87,1373087,0
2017-01-27,9.85,10.22,9.82,10.18,1296175,0
2017-01-30,10.26,10.44,10.1,10.2,1166728,0
2017-01-31,10.5,10.69,10.39,10.57,2262814,0
2017-02-01,10.4,10.69,10.32,10.58,1798028,0
2017-02-02,10.94,11.1,10.775,11,2064225,0
2017-02-03,10.99,11.11,10.91,11.03,1445454,0
2017-02-06,11.23,11.77,11.15,11.73,2994783,0
2017-02-07,11.55,11.865,11.41,11.49,2536706,0
2017-02-08,11.71,12.2522,11.71,11.86,3563014,0
2017-02-09,11.9,11.99,11.45,11.53,2340025,0
2017-02-10,11.46,11.87,11.37,11.72,2378302,0
2017-02-13,11.57,11.75,11.565,11.61,1265463,0
2017-02-14,11.88,11.88,11.44,11.68,1435968,0
2017-02-15,11.55,11.55,11.2,11.36,2317453,0
2017-02-16,11.43,11.75,11.43,11.585,1642150,0
2017-02-17,11.58,11.66,11.21,11.29,1593118,0
2017-02-21,11.06,11.36,10.91,11.12,1842264,0
2017-02-22,11.09,11.17,10.705,10.96,2100953,0
2017-02-23,11.24,11.37,10.89,10.9,3016526,0
2017-02-24,11.23,12.0199,11.23,11.53,4231033,0
2017-02-27,11.55,11.9801,10.56,10.66,4397079,0
2017-02-28,10.88,11.29,10.78,11.1,3096469,0
2017-03-01,10.89,11.31,10.71,11.23,3200906,0
2017-03-02,10.93,11.121,10.13,10.22,3086381,0
2017-03-03,10.23,10.595,9.96,10.5,2387133,0
2017-03-06,10.43,10.4785,9.83,10.02,2151108,0
2017-03-07,9.88,10.23,9.73,10.02,1644150,0
2017-03-08,9.83,10.14,9.77,9.82,1681080,0
2017-03-09,9.82,9.98,9.72,9.74,1504837,0
2017-03-10,9.78,10.07,9.71,9.99,1934164,0
2017-03-13,10.1002,10.68,10.02,10.53,2998623,0
2017-03-14,10.49,10.67,9.975,10.04,2293220,0
2017-03-15,10.13,11.08,10.0049,10.93,3479561,0
2017-03-16,11.26,11.26,10.74,10.87,2259676,0
2017-03-17,10.91,11,10.38,10.41,3827339,0
2017-03-20,10.47,10.76,10.4657,10.7,1393368,0
2017-03-21,10.75,11.08,10.75,10.88,2474265,0
2017-03-22,10.96,10.97,10.63,10.71,1454433,0
2017-03-23,10.81,10.83,10.34,10.54,2374268,0
2017-03-24,10.49,10.675,10.39,10.51,930220,0
2017-03-27,10.8,10.89,10.58,10.84,1320360,0
2017-03-28,10.86,10.88,10.33,10.5,1646261,0
2017-03-29,10.46,10.62,10.34,10.51,1108148,0
2017-03-30,10.41,10.51,10.325,10.4,930095,0
2017-03-31,10.43,10.71,10.31,10.61,1433449,0
2017-04-03,10.64,11.17,10.61,11.08,1986989,0
2017-04-04,11.23,11.23,10.91,11.17,1488284,0
2017-04-05,11.01,11.35,10.94,11.23,1894138,0
2017-04-06,11.14,11.31,11.09,11.21,854340,0
2017-04-07,11.43,11.489,10.92,11.11,1829748,0
2017-04-10,11.01,11.02,10.72,10.9,2104532,0
2017-04-11,11.06,11.37,10.96,11.32,2319127,0
2017-04-12,11.28,11.415,11.15,11.36,2731061,0
2017-04-13,11.35,11.38,11.01,11.1,2229416,0
2017-04-17,11.13,11.15,10.525,10.76,2622244,0
2017-04-18,10.69,10.8,10.49,10.77,1953196,0
2017-04-19,10.66,10.69,10.13,10.35,2427400,0
2017-04-20,10.37,11.03,10.36,10.58,1638636,0
2017-04-21,10.63,10.71,10.48,10.66,1375653,0
2017-04-24,10.44,10.58,10.31,10.5,1823790,0
2017-04-25,10.29,10.32,9.73,9.95,4031024,0
2017-04-26,9.8,10.43,9.8,10.27,3245293,0
2017-04-27,10.23,10.29,9.9,10.03,1936377,0
2017-04-28,10.08,10.37,10,10.31,2135723,0
2017-05-01,10.21,10.29,9.97,10.12,1675040,0
2017-05-02,10.05,10.205,9.94,10.04,1544379,0
2017-05-03,10.04,10.12,9.74,9.84,2846311,0
2017-05-04,9.62,9.71,8.75,9.03,3567268,0
2017-05-05,9.17,9.25,8.99,9.185,1824650,0
2017-05-08,9.13,9.15,8.85,9.13,2267099,0
2017-05-09,9.02,9.19,8.895,9.17,1704918,0
2017-05-10,9.29,9.47,9.2,9.42,2233402,0
2017-05-11,9.52,9.84,9.43,9.81,1705631,0
2017-05-12,9.99,10.24,9.93,10.21,2915650,0
2017-05-15,10.48,10.51,10.07,10.32,1986490,0
2017-05-16,10.35,10.45,10.32,10.36,1406624,0
2017-05-17,10.57,10.7155,10.44,10.54,2373366,0
2017-05-18,10.37,10.4334,9.9648,10.22,1684254,0
2017-05-19,10.35,10.38,10.07,10.11,2323900,0
2017-05-22,10.2,10.54,10.2,10.48,1712332,0
2017-05-23,10.47,10.48,9.94,9.98,3355285,0
2017-05-24,9.95,10.09,9.54,9.86,3248002,0
2017-05-25,9.72,9.85,9.55,9.71,1330262,0
2017-05-26,9.87,9.906,9.71,9.71,1080942,0
2017-05-30,9.61,9.65,9.46,9.49,1353122,0
2017-05-31,9.53,9.57,9.34,9.5,1478635,0
2017-06-01,9.38,9.456,9.29,9.41,1296750,0
2017-06-02,9.59,9.66,9.425,9.53,1745873,0
2017-06-05,9.59,9.62,9.31,9.55,1818247,0
2017-06-06,9.65,9.995,9.62,9.92,2634522,0
2017-06-07,9.81,9.935,9.6,9.93,1947824,0
2017-06-08,9.82,10.021,9.65,9.94,1616759,0
2017-06-09,9.69,9.72,9.5,9.52,1903378,0
2017-06-12,9.46,9.8075,9.41,9.6,1928790,0
2017-06-13,9.55,9.87,9.52,9.82,1373492,0
2017-06-14,10.05,10.05,9.07,9.2,3732158,0
2017-06-15,9.08,9.57,9.08,9.34,2790588,0
2017-06-16,9.36,9.47,9.15,9.18,18960930,0
2017-06-19,9.14,9.34,9.07,9.3,1779257,0
2017-06-20,9.29,9.37,9.17,9.31,850787,0
2017-06-21,9.3,9.48,9.22,9.41,1071122,0
2017-06-22,9.51,9.765,9.48,9.72,1628237,0
2017-06-23,9.75,9.985,9.74,9.96,1559496,0
2017-06-26,9.87,10,9.72,9.93,961645,0
2017-06-27,10.05,10.07,9.81,9.825,1104109,0
2017-06-28,9.92,10.11,9.7946,10.08,955912,0
2017-06-29,10.095,10.23,9.5739,9.7,3153908,0
2017-06-30,9.62,9.81,9.54,9.71,1367021,0
2017-07-03,9.42,9.46,9.21,9.24,951160,0
2017-07-05,9.24,9.375,9.169,9.35,1684175,0
2017-07-06,9.33,9.43,9.23,9.3,1019062,0
2017-07-07,9.2,9.2601,9.04,9.05,1298651,0
2017-07-10,8.96,9.315,8.87,9.29,1712729,0
2017-07-11,9.25,9.3575,9.07,9.35,1016669,0
2017-07-12,9.5,9.56,9.19,9.22,1574020,0
2017-07-13,9.23,9.34,9.03,9.11,1318420,0
2017-07-14,9.34,9.465,9.28,9.41,1574197,0
2017-07-17,9.54,9.715,9.4808,9.64,1487355,0
2017-07-18,9.72,9.86,9.69,9.78,2217816,0
2017-07-19,9.77,9.88,9.77,9.83,1384695,0
2017-07-20,9.79,9.96,9.775,9.83,1077854,0
2017-07-21,9.89,9.94,9.74,9.85,910840,0
2017-07-24,9.84,9.84,9.67,9.72,1605062,0
2017-07-25,9.83,9.8499,9.6,9.65,1257282,0
2017-07-26,9.65,9.89,9.49,9.83,1879724,0
2017-07-27,9.88,9.88,9.56,9.63,1628665,0
2017-07-28,9.69,9.85,9.6642,9.78,1075276,0
2017-07-31,9.72,9.89,9.61,9.73,1007709,0
2017-08-01,9.66,9.83,9.59,9.71,1123522,0
2017-08-02,9.66,9.76,9.56,9.56,803640,0
2017-08-03,9.85,9.85,9.49,9.57,342200,0
2017-08-04,9.45,9.45,8.89,9.04,1381700,0
2017-08-07,9,9.11,8.97,9.04,790900,0
2017-08-08,9.04,9.27,8.94,9.05,1152077,0
2017-08-09,9.17,9.26,9.09,9.15,1242135,0
2017-08-10,9.57,10.36,9.3898,10.3,2612519,0
2017-08-11,10.2,10.315,9.98,10.14,1363606,0
2017-08-14,10.07,10.07,9.865,9.95,786147,0
2017-08-15,9.65,9.88,9.65,9.68,941815,0
2017-08-16,9.69,10.08,9.66,9.97,939692,0
2017-08-17,10.07,10.07,9.84,9.99,879049,0
2017-08-18,10.1,10.2331,9.8314,9.89,1150556,0
2017-08-21,9.93,10,9.83,9.97,701992,0
2017-08-22,9.97,10.05,9.91,9.94,609603,0
2017-08-23,10,10.1,9.8885,10.04,749785,0
2017-08-24,9.99,10.12,9.92,10.03,655358,0
2017-08-25,10.06,10.15,9.94,10.04,707298,0
2017-08-28,10.08,10.49,10.0798,10.49,1103069,0
2017-08-29,10.53,10.71,10.29,10.45,1038736,0
2017-08-30,10.34,10.4,10.14,10.21,653961,0
2017-08-31,10.2,10.5,10.18,10.46,759857,0
2017-09-01,10.5,10.54,10.32,10.52,550906,0
2017-09-05,10.6,10.735,10.53,10.73,1028203,0
2017-09-06,10.66,10.86,10.475,10.58,1051009,0
2017-09-07,10.65,10.84,10.65,10.83,928543,0
2017-09-08,10.87,10.89,10.69,10.77,953134,0
2017-09-11,10.45,10.74,10.41,10.47,915034,0
2017-09-12,10.46,10.725,10.37,10.66,930186,0
2017-09-13,10.6,10.65,10.39,10.41,908289,0
2017-09-14,10.4299,10.53,10.36,10.47,937172,0
2017-09-15,10.42,10.56,10.36,10.43,1163976,0
2017-09-18,10.32,10.35,10.13,10.18,1035310,0
2017-09-19,10.16,10.34,10.14,10.26,784668,0
2017-09-20,10.28,10.42,9.9544,10.11,996539,0
2017-09-21,9.9,10.21,9.9,10.1,627258,0
2017-09-22,10.22,10.33,10.2,10.26,556112,0
2017-09-25,10.25,10.74,10.21,10.7,1103949,0
2017-09-26,10.57,10.76,10.5,10.61,844949,0
2017-09-27,10.4,10.61,10.4,10.54,772213,0
2017-09-28,10.64,10.9,10.51,10.85,879668,0
2017-09-29,10.78,10.92,10.59,10.6,1012925,0
2017-10-02,10.61,10.67,10.45,10.59,594008,0
2017-10-03,10.66,10.835,10.64,10.8,503267,0
2017-10-04,10.9,11.08,10.84,11.07,1085298,0
2017-10-05,11.07,11.19,10.9822,11,1183655,0
2017-10-06,11,11.22,10.73,11.2,1024765,0
2017-10-09,11.2,11.27,11.1,11.2,480372,0
2017-10-10,11.28,11.34,11.07,11.1,657501,0
2017-10-11,11.1,11.39,11.09,11.34,1836368,0
2017-10-12,11.36,11.4,11.24,11.32,970420,0
2017-10-13,11.27,11.34,10.21,10.37,2747725,0
2017-10-16,10.48,10.48,10.05,10.08,1522006,0
2017-10-17,9.97,10.09,9.88,10.02,933057,0
2017-10-18,9.98,10.05,9.87,9.87,841531,0
2017-10-19,9.96,9.99,9.88,9.94,752158,0
2017-10-20,9.8,9.8563,9.73,9.81,1179900,0
2017-10-23,9.74,9.98,9.71,9.9,908115,0
2017-10-24,9.89,9.99,9.83,9.86,760237,0
2017-10-25,9.82,9.9,9.73,9.77,871166,0
2017-10-26,9.75,9.81,9.61,9.63,985032,0
2017-10-27,9.6,9.785,9.53,9.7,665144,0
2017-10-30,9.69,9.86,9.59,9.78,590460,0
2017-10-31,9.77,9.77,9.57,9.6,576366,0
2017-11-01,9.7,9.8,9.61,9.64,571157,0
2017-11-02,9.65,9.8,9.6,9.62,521162,0
2017-11-03,9.62,9.65,9.41,9.6,734730,0
2017-11-06,9.62,9.76,9.62,9.69,1157690,0
2017-11-07,9.56,9.72,9.55,9.65,842858,0
2017-11-08,9.39,9.425,8.575,8.795,2305841,0
2017-11-09,8.78,8.91,8.5649,8.85,1085902,0
2017-11-10,8.83,8.86,8.6,8.67,959854,0
