Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.88,15.12,14.65,14.74,230834,0
2005-02-28,14.65,14.93,14.35,14.48,342852,0
2005-03-01,14.38,14.64,13.9,14,570944,0
2005-03-02,14,14.37,13.84,14.14,345978,0
2005-03-03,14.02,14.44,13.98,14.39,231630,0
2005-03-04,14.46,14.6,14.27,14.3,155300,0
2005-03-07,14.18,14.7,14.11,14.21,161970,0
2005-03-08,14.04,14.07,13.41,13.7,603678,0
2005-03-09,13.44,13.84,13.43,13.63,184226,0
2005-03-10,13.47,13.93,13.43,13.46,401606,0
2005-03-11,13.4,13.61,13.3,13.52,188304,0
2005-03-14,13.29,13.53,13.28,13.44,224190,0
2005-03-15,13.4,13.44,13.25,13.31,202590,0
2005-03-16,13.24,13.5,12.66,12.72,672378,0
2005-03-17,12.63,13.23,12.4,12.96,418208,0
2005-03-18,13.09,13.09,12.51,12.89,255066,0
2005-03-21,12.75,13.03,12.72,12.99,292612,0
2005-03-22,12.89,13.66,12.88,13.45,449772,0
2005-03-23,13.33,14.41,13.33,14.14,729382,0
2005-03-24,13.93,14.31,13.93,14.28,270570,0
2005-03-28,14.22,14.5,14.22,14.44,248078,0
2005-03-29,14.37,14.46,13.92,14.01,299362,0
2005-03-30,14.04,14.38,14,14.24,192634,0
2005-03-31,14.1,14.32,13.91,14.16,334800,0
2005-04-01,14.29,14.48,13.88,14.12,219766,0
2005-04-04,13.93,14.38,13.9,14.28,221078,0
2005-04-05,14.03,14.41,14.03,14.37,235910,0
2005-04-06,14.38,14.38,13.96,14.29,161726,0
2005-04-07,14.38,14.38,13.99,14.07,376212,0
2005-04-08,13.99,14.34,13.99,14.19,267554,0
2005-04-11,14.21,14.23,14.09,14.19,186180,0
2005-04-12,14.2,14.35,14.04,14.35,287398,0
2005-04-13,14.38,14.38,13.88,13.94,165352,0
2005-04-14,13.89,14.18,13.54,13.77,100952,0
2005-04-15,13.84,13.89,13.4,13.55,162148,0
2005-04-18,13.68,13.88,13.39,13.5,169882,0
2005-04-19,13.4,14,13.4,13.71,105898,0
2005-04-20,13.78,13.96,13.28,13.57,271504,0
2005-04-21,13.62,14.24,13.53,13.86,407726,0
2005-04-22,13.85,14.22,13.62,13.96,228480,0
2005-04-25,13.93,14.43,12.76,12.79,942160,0
2005-04-26,12.67,12.79,12.26,12.62,500126,0
2005-04-27,12.55,13.75,12.55,13.65,1101276,0
2005-04-28,13.54,13.73,13.09,13.4,243902,0
2005-04-29,13.46,13.61,13.25,13.53,112368,0
2005-05-02,13.61,14.16,13.54,13.89,315670,0
2005-05-03,13.96,14.03,13.4,13.5,290640,0
2005-05-04,13.52,13.8,13.32,13.68,153212,0
2005-05-05,13.68,13.79,13.52,13.72,91318,0
2005-05-06,13.79,13.8,13.21,13.37,195070,0
2005-05-09,13.27,13.7,13.27,13.7,139390,0
2005-05-10,13.5,13.68,13.5,13.59,74088,0
2005-05-11,13.55,14.25,13.48,13.98,168040,0
2005-05-12,14.05,14.25,13.95,14.11,248082,0
2005-05-13,14.23,14.32,13.84,14.05,167524,0
2005-05-16,14.07,14.12,13.87,13.95,157978,0
2005-05-17,14.01,14.45,13.96,14.39,207674,0
2005-05-18,14.46,15.02,14.38,14.93,367532,0
2005-05-19,14.99,15.44,14.96,15.38,186364,0
2005-05-20,15.35,15.42,15.09,15.29,80812,0
2005-05-23,15.35,15.68,15.2,15.37,113760,0
2005-05-24,15.27,15.75,15.27,15.68,80806,0
2005-05-25,15.81,15.81,15.4,15.4,118538,0
2005-05-26,15.4,15.73,15.35,15.58,96396,0
2005-05-27,15.74,15.88,15.53,15.79,53678,0
2005-05-31,15.93,16.3,15.87,16.18,134776,0
2005-06-01,16.31,16.5,15.89,16.09,107698,0
2005-06-02,16.12,16.15,15.91,16.05,184630,0
2005-06-03,16.07,16.11,15.82,16.04,97750,0
2005-06-06,15.85,15.91,15.65,15.68,126410,0
2005-06-07,15.62,15.88,15.62,15.63,69710,0
2005-06-08,15.62,15.7,15.18,15.3,83986,0
2005-06-09,15.2,15.4,15.09,15.24,132380,0
2005-06-10,15.25,15.63,15.25,15.47,110610,0
2005-06-13,15.48,16,15.42,15.72,195446,0
2005-06-14,15.62,15.98,15.49,15.88,138762,0
2005-06-15,15.81,16.12,15.68,15.98,221554,0
2005-06-16,15.82,16.45,15.82,16.43,243206,0
2005-06-17,16.48,16.78,16.41,16.44,229408,0
2005-06-20,16.44,16.44,15.91,16.12,182702,0
2005-06-21,16.1,16.26,16.05,16.07,67930,0
2005-06-22,16.23,17,16.1,16.98,216470,0
2005-06-23,16.86,17.15,16.32,16.33,273454,0
2005-06-24,16.27,16.29,15.76,15.91,242514,0
2005-06-27,15.87,16.3,15.7,15.98,179370,0
2005-06-28,16.16,16.66,15.96,16.55,215362,0
2005-06-29,16.5,16.82,16.16,16.29,208484,0
2005-06-30,16.42,16.5,16.11,16.34,165612,0
2005-07-01,16.38,16.67,15.96,16.06,181162,0
2005-07-05,16.14,16.88,16.01,16.67,188658,0
2005-07-06,16.84,17.12,16.67,16.68,144094,0
2005-07-07,16.55,16.75,16.52,16.7,94508,0
2005-07-08,16.7,16.73,16.52,16.71,75794,0
2005-07-11,16.89,17.82,16.71,17.6,272150,0
2005-07-12,17.51,17.68,17.47,17.47,102500,0
2005-07-13,17.38,17.66,17.38,17.51,124766,0
2005-07-14,17.7,17.87,17.4,17.43,286342,0
2005-07-15,17.23,17.75,17.21,17.61,104762,0
2005-07-18,17.72,17.82,17.48,17.52,165110,0
2005-07-19,17.68,17.89,17.59,17.66,61794,0
2005-07-20,17.62,18.04,17.36,18.02,61594,0
2005-07-21,18,18,17.62,17.67,71418,0
2005-07-22,17.79,17.85,17.39,17.75,233656,0
2005-07-25,17.65,17.77,17.36,17.4,131750,0
2005-07-26,17.48,17.48,17.21,17.25,169182,0
2005-07-27,17.19,17.25,16.85,16.99,237890,0
2005-07-28,15,15.71,14.1,14.85,3924314,0
2005-07-29,15.23,15.5,14.6,15.21,932894,0
2005-08-01,15.34,15.47,15.12,15.32,276786,0
2005-08-02,15.32,16.11,15.21,16.07,342860,0
2005-08-03,15.94,16.05,15.7,15.77,161392,0
2005-08-04,15.75,15.75,15.09,15.24,244962,0
2005-08-05,15.37,15.37,14.79,14.95,225850,0
2005-08-08,14.99,15.03,14.49,14.53,364602,0
2005-08-09,14.51,14.7,14.4,14.52,195674,0
2005-08-10,14.59,14.71,14.33,14.44,368184,0
2005-08-11,14.37,14.51,14.18,14.26,411990,0
2005-08-12,14.29,14.29,13.88,14.11,296386,0
2005-08-15,14.18,14.82,14.03,14.54,165760,0
2005-08-16,14.5,14.59,14.38,14.5,105600,0
2005-08-17,14.48,14.71,14.38,14.52,70680,0
2005-08-18,14.41,14.79,14.39,14.64,131018,0
2005-08-19,14.75,14.97,14.75,14.79,185908,0
2005-08-22,14.83,14.83,14.68,14.73,163816,0
2005-08-23,14.81,14.81,14.41,14.58,131062,0
2005-08-24,14.65,14.73,14.5,14.54,47072,0
2005-08-25,14.57,14.64,14.38,14.55,178586,0
2005-08-26,14.62,14.62,13.98,14,255606,0
2005-08-29,13.94,14.12,13.91,14.1,174230,0
2005-08-30,14,14.22,13.95,14.1,150624,0
2005-08-31,14.18,14.19,14.05,14.16,156768,0
2005-09-01,14.1,14.25,13.93,13.94,114764,0
2005-09-02,13.89,14.04,13.72,13.86,179068,0
2005-09-06,13.88,14.04,13.79,14,198332,0
2005-09-07,13.85,13.98,13.79,13.94,90018,0
2005-09-08,13.8,13.91,13.4,13.64,201418,0
2005-09-09,13.6,13.68,13.46,13.65,251922,0
2005-09-12,13.68,14.11,13.55,13.79,369494,0
2005-09-13,13.75,13.96,13.66,13.82,202384,0
2005-09-14,13.93,13.98,13.46,13.47,135742,0
2005-09-15,13.45,13.69,13.29,13.39,126390,0
2005-09-16,13.5,13.66,13.36,13.6,172142,0
2005-09-19,13.6,14.12,13.6,13.91,323204,0
2005-09-20,13.94,14.44,13.81,14.1,142490,0
2005-09-21,14.07,14.07,13.79,13.89,217574,0
2005-09-22,13.89,14.14,13.89,14.01,117204,0
2005-09-23,14.1,14.34,13.99,14.11,83246,0
2005-09-26,14.24,14.72,14.23,14.71,234872,0
2005-09-27,14.64,15.03,14.64,14.98,254058,0
2005-09-28,15.04,15.06,14.51,14.88,160008,0
2005-09-29,14.8,14.99,14.61,14.81,168374,0
2005-09-30,14.74,14.88,14.61,14.85,90002,0
2005-10-03,14.81,15.02,14.76,14.78,117290,0
2005-10-04,14.75,14.82,14.43,14.45,149492,0
2005-10-05,14.4,14.52,13.79,13.85,197976,0
2005-10-06,13.92,14,13.45,13.63,103118,0
2005-10-07,13.6,13.79,13.35,13.43,109118,0
2005-10-10,13.46,13.52,12.95,13.34,176386,0
2005-10-11,13.45,14.03,13.44,13.94,225448,0
2005-10-12,13.85,14.2,13.6,13.65,123794,0
2005-10-13,13.71,13.71,13.1,13.2,146300,0
2005-10-14,13.21,13.3,13.01,13.18,142092,0
2005-10-17,13.3,13.34,13.02,13.11,110854,0
2005-10-18,13.1,13.29,13,13.07,158400,0
2005-10-19,13.11,13.28,12.61,13.28,246212,0
2005-10-20,13.2,13.44,13.2,13.36,105560,0
2005-10-21,13.39,13.56,13.29,13.32,84054,0
2005-10-24,13.33,13.52,12.78,12.93,429674,0
2005-10-25,12.78,12.93,12.71,12.71,97846,0
2005-10-26,12.77,12.88,12.16,12.21,277540,0
2005-10-27,10.54,10.96,9.87,10.83,1579830,0
2005-10-28,10.83,11.12,10.83,11.01,384500,0
2005-10-31,11.11,12.13,11.07,11.86,635184,0
2005-11-01,11.85,12.07,11.65,12.01,320466,0
2005-11-02,11.98,12.21,11.92,11.99,241122,0
2005-11-03,11.99,12.07,11.89,11.94,254298,0
2005-11-04,12.15,12.15,11.94,11.98,570446,0
2005-11-07,12.03,12.03,11.75,11.96,229926,0
2005-11-08,11.84,11.98,11.77,11.89,192014,0
2005-11-09,11.84,11.93,11.77,11.88,155078,0
2005-11-10,11.78,11.89,11.72,11.81,341504,0
2005-11-11,11.76,11.88,11.72,11.73,110112,0
2005-11-14,11.8,11.8,11.43,11.69,261740,0
2005-11-15,11.78,11.85,11.49,11.57,397694,0
2005-11-16,11.64,12.14,11.52,12.1,266268,0
2005-11-17,12.09,12.51,11.97,12.48,226754,0
2005-11-18,12.59,12.66,12.42,12.49,178262,0
2005-11-21,12.44,12.44,12.18,12.38,113398,0
2005-11-22,12.29,12.38,12,12.09,242854,0
2005-11-23,11.99,12.11,11.79,11.88,116426,0
2005-11-25,11.86,11.97,11.84,11.9,23316,0
2005-11-28,11.98,11.98,11.55,11.59,254596,0
2005-11-29,11.7,11.7,11.46,11.55,191800,0
2005-11-30,11.5,11.94,11.48,11.86,129476,0
2005-12-01,11.98,12.16,11.62,12.11,164534,0
2005-12-02,12.04,12.42,12.04,12.41,139324,0
2005-12-05,12.32,12.41,12.15,12.34,110738,0
2005-12-06,12.45,12.61,12.43,12.49,139718,0
2005-12-07,12.51,12.51,12.21,12.22,130314,0
2005-12-08,12.2,12.66,12.2,12.55,157446,0
2005-12-09,12.66,12.91,12.44,12.88,215406,0
2005-12-12,12.86,13.11,12.86,13.01,193994,0
2005-12-13,13.07,13.14,12.96,13.12,396364,0
2005-12-14,13.14,13.19,12.98,13.03,187538,0
2005-12-15,13,13.2,12.73,12.87,191476,0
2005-12-16,12.84,12.95,12.61,12.87,248750,0
2005-12-19,12.96,13.09,12.45,12.62,176326,0
2005-12-20,12.56,12.81,12.49,12.49,194680,0
2005-12-21,12.59,12.63,12.45,12.52,103740,0
2005-12-22,12.47,12.74,12.47,12.62,85738,0
2005-12-23,12.7,12.82,12.61,12.71,51540,0
2005-12-27,12.78,12.95,12.41,12.41,79702,0
2005-12-28,12.5,12.6,12.23,12.38,102918,0
2005-12-29,12.45,12.74,12.3,12.53,71860,0
2005-12-30,12.48,12.63,12.14,12.51,92418,0
2006-01-03,12.54,12.82,12.51,12.78,228206,0
2006-01-04,12.72,13.35,12.6,13.34,234780,0
2006-01-05,13.27,13.45,13.26,13.29,118318,0
2006-01-06,13.43,13.43,13.13,13.22,150284,0
2006-01-09,13.22,13.35,13.21,13.23,125638,0
2006-01-10,13.34,13.48,13.21,13.48,131622,0
2006-01-11,13.4,13.69,13.4,13.69,146006,0
2006-01-12,13.55,13.83,13.55,13.74,204216,0
2006-01-13,13.7,13.71,13.09,13.12,215266,0
2006-01-17,13.05,13.05,12.62,12.64,153690,0
2006-01-18,12.53,12.96,12.43,12.68,254484,0
2006-01-19,12.79,13.11,12.63,13.11,128402,0
2006-01-20,13.06,13.12,12.48,12.72,330814,0
2006-01-23,12.63,12.88,12.4,12.55,178938,0
2006-01-24,12.52,12.94,12.49,12.54,127018,0
2006-01-25,12.54,12.84,12.53,12.54,146330,0
2006-01-26,12.56,12.85,12.56,12.71,320454,0
2006-01-27,12.73,13.11,12.69,13.05,471480,0
2006-01-30,13.08,13.08,12.93,13.06,150166,0
2006-01-31,12.99,13.05,12.85,12.97,65572,0
2006-02-01,12.88,12.95,12.79,12.79,215250,0
2006-02-02,12.71,12.97,12.52,12.62,241540,0
2006-02-03,12.54,12.74,12.51,12.51,133928,0
2006-02-06,12.53,12.72,12.48,12.55,131796,0
2006-02-07,12.52,12.6,12.19,12.26,168044,0
2006-02-08,12.43,12.43,12.01,12.05,179630,0
2006-02-09,12.14,12.31,11.88,11.89,187434,0
2006-02-10,11.89,12.12,11.87,11.95,94614,0
2006-02-13,11.87,12.04,11.63,11.96,151224,0
2006-02-14,11.9,12.04,11.65,11.71,443982,0
2006-02-15,13.21,14.28,11.68,11.93,3644490,0
2006-02-16,12.15,13.03,11.88,12.89,1230844,0
2006-02-17,12.94,13.47,12.78,13.33,494252,0
2006-02-21,13.28,13.4,12.88,13.37,280246,0
2006-02-22,13.37,13.39,12.97,13.16,257172,0
2006-02-23,13.12,13.21,12.99,13.09,183248,0
2006-02-24,13.06,13.72,13.04,13.65,361534,0
2006-02-27,13.63,13.93,13.44,13.79,315540,0
2006-02-28,13.73,13.74,13.6,13.73,163854,0
2006-03-01,13.73,13.9,13.62,13.89,161616,0
2006-03-02,13.86,14.11,13.82,14.03,163666,0
2006-03-03,13.95,14.14,13.9,13.93,208568,0
2006-03-06,13.97,13.99,13.56,13.56,276856,0
2006-03-07,13.48,13.56,13.31,13.32,109228,0
2006-03-08,13.29,13.41,13.21,13.35,104542,0
2006-03-09,13.34,13.61,13.34,13.48,95846,0
2006-03-10,13.45,13.66,13.32,13.49,111294,0
2006-03-13,13.5,13.7,13.46,13.55,108290,0
2006-03-14,13.5,13.9,13.5,13.9,97580,0
2006-03-15,13.93,13.95,13.79,13.88,81932,0
2006-03-16,13.87,13.9,13.79,13.9,109234,0
2006-03-17,13.98,14.6,13.86,14.27,443196,0
2006-03-20,14.29,14.77,14.25,14.72,322440,0
2006-03-21,14.76,14.76,14.51,14.64,254572,0
2006-03-22,14.63,14.7,14.06,14.28,161298,0
2006-03-23,14.31,14.39,13.95,14.18,78770,0
2006-03-24,14.11,14.23,13.34,13.47,289770,0
2006-03-27,13.47,13.94,13.27,13.84,221528,0
2006-03-28,13.84,14.12,13.73,13.9,168148,0
2006-03-29,13.98,14.06,13.86,13.91,144030,0
2006-03-30,13.95,14.23,13.93,14.2,332434,0
2006-03-31,14.12,14.76,14.12,14.74,266728,0
2006-04-03,14.68,14.8,14.45,14.64,182684,0
2006-04-04,14.4,14.62,13.96,14.3,276808,0
2006-04-05,14.29,14.38,13.74,13.95,174916,0
2006-04-06,14.02,14.02,13.64,13.7,176624,0
2006-04-07,13.79,13.79,13.14,13.18,217594,0
2006-04-10,13.25,13.25,12.7,12.84,197702,0
2006-04-11,13.02,13.1,12.27,12.59,519604,0
2006-04-12,12.59,12.8,12.37,12.75,217694,0
2006-04-13,12.79,13.83,12.76,13.75,632614,0
2006-04-17,13.82,14.8,13.75,14.72,1146486,0
2006-04-18,14.67,15.85,14.59,15.6,820838,0
2006-04-19,15.6,15.6,15.15,15.54,364138,0
2006-04-20,15.48,15.76,15.39,15.71,178892,0
2006-04-21,15.66,15.79,15.47,15.72,259630,0
2006-04-24,15.7,16.12,15.68,15.94,427992,0
2006-04-25,15.96,15.96,15.7,15.83,306128,0
2006-04-26,15.79,15.95,15.66,15.71,350214,0
2006-04-27,15.5,17.18,15.06,16.05,442234,0
2006-04-28,15.89,16.58,15.81,16.38,198212,0
2006-05-01,16.48,16.62,16.2,16.61,309164,0
2006-05-02,16.62,17.2,16.59,17.04,398874,0
2006-05-03,16.98,17.18,16.71,16.92,506622,0
2006-05-04,16.89,17,16.5,16.57,211004,0
2006-05-05,16.66,16.73,16.47,16.66,171746,0
2006-05-08,16.58,16.6,16.31,16.33,106630,0
2006-05-09,16.3,16.3,16.05,16.12,116534,0
2006-05-10,15.97,16.36,15.89,16.2,117386,0
2006-05-11,16.17,16.27,15.5,15.66,345598,0
2006-05-12,15.62,15.7,15.5,15.57,114210,0
2006-05-15,15.54,15.66,15.4,15.46,103570,0
2006-05-16,15.57,15.81,15.46,15.6,88878,0
2006-05-17,15.6,15.6,15.26,15.43,243446,0
2006-05-18,15.41,15.91,15.26,15.66,106192,0
2006-05-19,15.74,15.88,15.52,15.84,136196,0
2006-05-22,15.88,15.94,15.43,15.56,196470,0
2006-05-23,15.65,15.69,15.33,15.35,242872,0
2006-05-24,15.28,15.62,15.04,15.39,135972,0
2006-05-25,15.57,15.67,15.33,15.66,149798,0
2006-05-26,15.04,15.73,15.04,15.7,243938,0
2006-05-30,15.59,15.68,14.83,14.97,333422,0
2006-05-31,14.97,15.34,14.88,15.13,148430,0
2006-06-01,15.21,15.46,14.78,15.43,166896,0
2006-06-02,15.56,15.56,15.11,15.29,141238,0
2006-06-05,15.21,15.55,14.84,14.87,223934,0
2006-06-06,14.96,14.96,14.21,14.27,183924,0
2006-06-07,14.27,14.77,14,14.52,148008,0
2006-06-08,14.45,15.64,14.31,15.32,352334,0
2006-06-09,15.31,15.6,14.87,15.09,141906,0
2006-06-12,15.04,15.37,14.54,14.7,138886,0
2006-06-13,14.62,15.15,14.62,14.96,282592,0
2006-06-14,15.05,15.47,14.79,15.35,326688,0
2006-06-15,15.43,15.59,15.02,15.31,257942,0
2006-06-16,15.31,15.32,14.86,14.92,538524,0
2006-06-19,14.91,14.94,14.28,14.44,152026,0
2006-06-20,14.38,14.42,13.77,14.01,197528,0
2006-06-21,14.04,14.38,13.87,14.14,264152,0
2006-06-22,14.14,14.33,14.04,14.08,127078,0
2006-06-23,14.09,14.09,13.9,13.93,81180,0
2006-06-26,14,14.54,13.93,14.52,89832,0
2006-06-27,14.62,14.62,14,14.12,170612,0
2006-06-28,14.13,14.17,13.96,14.11,150766,0
2006-06-29,14.2,14.4,14.02,14.3,276168,0
2006-06-30,14.41,14.8,14.3,14.73,344214,0
2006-07-03,14.62,14.96,14.62,14.74,54332,0
2006-07-05,14.57,14.8,14.57,14.62,91510,0
2006-07-06,14.65,14.84,14.56,14.65,129276,0
2006-07-07,14.62,14.71,14.5,14.52,110418,0
2006-07-10,14.58,14.59,14.44,14.55,119500,0
2006-07-11,14.49,14.89,14.3,14.83,176590,0
2006-07-12,14.79,14.86,14.55,14.73,87884,0
2006-07-13,14.68,14.68,14.5,14.65,202880,0
2006-07-14,14.74,14.74,14.16,14.21,690922,0
2006-07-17,14.18,14.3,13.77,13.91,510670,0
2006-07-18,13.96,14,13.53,13.76,250530,0
2006-07-19,13.71,14.27,13.63,14.2,274776,0
2006-07-20,14.19,14.23,13.78,13.81,104298,0
2006-07-21,13.82,13.9,13.25,13.64,166028,0
2006-07-24,13.67,14.02,13.38,14.01,143398,0
2006-07-25,13.97,14.13,13.9,14.01,132222,0
2006-07-26,13.91,14.22,13.84,14.09,89662,0
2006-07-27,14.22,14.5,14.04,14.21,293962,0
2006-07-28,14.1,14.35,14.07,14.09,203290,0
2006-07-31,13.89,13.98,13.62,13.83,149812,0
2006-08-01,13.28,13.39,12.18,12.41,1278416,0
2006-08-02,12.54,12.81,12.49,12.71,419064,0
2006-08-03,12.59,12.59,12.23,12.29,205786,0
2006-08-04,12.4,12.44,12,12.1,357688,0
2006-08-07,12.16,12.39,12.05,12.19,344514,0
2006-08-08,12.27,12.35,11.67,11.7,329084,0
2006-08-09,11.81,12.24,11.69,11.88,344652,0
2006-08-10,11.78,11.86,11.6,11.61,140604,0
2006-08-11,11.62,11.62,11.34,11.38,128620,0
2006-08-14,11.42,11.54,11.2,11.3,208916,0
2006-08-15,11.47,11.55,11.29,11.47,322868,0
2006-08-16,11.6,11.82,11.5,11.8,192510,0
2006-08-17,11.73,12.41,11.72,12.39,264116,0
2006-08-18,12.44,12.48,11.96,12.11,151286,0
2006-08-21,12.04,12.21,11.97,12.09,88594,0
2006-08-22,12.04,12.05,11.89,11.89,177572,0
2006-08-23,11.94,12.07,11.53,11.56,122468,0
2006-08-24,11.5,11.62,11.16,11.25,378432,0
2006-08-25,11.21,11.48,11.02,11.08,241918,0
2006-08-28,11.05,11.23,11.05,11.08,383634,0
2006-08-29,11.12,11.4,11.06,11.32,395376,0
2006-08-30,11.38,12.17,11.35,12.09,267774,0
2006-08-31,12.08,12.15,11.88,11.95,126638,0
2006-09-01,11.98,12.18,11.76,11.97,148832,0
2006-09-05,12.07,12.35,11.99,12.21,211432,0
2006-09-06,12.11,12.43,12.11,12.25,141598,0
2006-09-07,12.23,12.31,12.15,12.23,142570,0
2006-09-08,12.3,12.3,12.18,12.22,260132,0
2006-09-11,12.13,12.6,12.13,12.51,85992,0
2006-09-12,12.58,12.95,12.49,12.95,144974,0
2006-09-13,12.95,13.27,12.93,13.03,133142,0
2006-09-14,13.13,13.53,13.09,13.29,225716,0
2006-09-15,13.35,13.42,12.7,12.8,278566,0
2006-09-18,12.73,12.84,12.24,12.49,139118,0
2006-09-19,12.47,12.7,12.38,12.54,119570,0
2006-09-20,12.66,13.04,12.6,12.89,122300,0
2006-09-21,12.89,13.41,12.89,13.22,152414,0
2006-09-22,13.15,13.28,12.48,12.5,118026,0
2006-09-25,12.56,12.91,12.56,12.8,94676,0
2006-09-26,12.84,13.62,12.84,13.6,234230,0
2006-09-27,13.61,13.84,13.22,13.29,147170,0
2006-09-28,13.4,13.5,13.05,13.43,79062,0
2006-09-29,13.38,13.5,13.08,13.21,155418,0
2006-10-02,13.23,13.27,12.88,13.02,107540,0
2006-10-03,13.03,13.76,13.03,13.56,228414,0
2006-10-04,13.51,13.72,13.51,13.65,211680,0
2006-10-05,13.62,13.75,13.26,13.28,92810,0
2006-10-06,13.25,13.78,13.19,13.62,150466,0
2006-10-09,13.56,13.79,13.41,13.65,80556,0
2006-10-10,13.72,13.97,13.53,13.56,123352,0
2006-10-11,13.56,13.62,13.35,13.45,66644,0
2006-10-12,13.47,13.85,13.47,13.79,230284,0
2006-10-13,13.76,14.29,13.76,14.25,269560,0
2006-10-16,14.3,14.3,14.06,14.2,131264,0
2006-10-17,14.1,14.23,14.05,14.21,386662,0
2006-10-18,14.36,14.56,14.27,14.45,302046,0
2006-10-19,14.38,14.62,14.38,14.39,69376,0
2006-10-20,14.47,14.55,14.28,14.43,63442,0
2006-10-23,14.31,14.64,14.13,14.59,136070,0
2006-10-24,14.5,14.6,14.3,14.48,127098,0
2006-10-25,14.44,14.57,14.2,14.35,199722,0
2006-10-26,14.46,14.63,14.31,14.63,176884,0
2006-10-27,14.52,14.95,14.52,14.85,102048,0
2006-10-30,14.73,14.78,14.28,14.3,425062,0
2006-10-31,14,14.18,13.6,13.94,615404,0
2006-11-01,14.04,14.19,13.39,13.42,417394,0
2006-11-02,13.4,13.65,13.25,13.48,343380,0
2006-11-03,13.55,14.01,13.55,13.98,194630,0
2006-11-06,14.04,14.06,13.78,14.03,85062,0
2006-11-07,14.06,14.07,13.85,13.94,89168,0
2006-11-08,13.91,14.24,13.85,14.14,135048,0
2006-11-09,14.2,14.26,13.91,14.05,129514,0
2006-11-10,14.13,14.38,14.06,14.38,112260,0
2006-11-13,14.36,14.63,14.28,14.41,147912,0
2006-11-14,14.47,14.88,14.34,14.86,184732,0
2006-11-15,14.8,15.9,14.8,15.9,270434,0
2006-11-16,15.93,16.09,15.51,16.03,220136,0
2006-11-17,15.95,16.02,15.09,15.3,166428,0
2006-11-20,15.26,15.55,15.26,15.48,121252,0
2006-11-21,15.49,15.56,15.38,15.49,107592,0
2006-11-22,15.54,15.64,15.43,15.44,130982,0
2006-11-24,15.44,15.44,15.07,15.07,53982,0
2006-11-27,15.12,15.14,14.6,14.65,161556,0
2006-11-28,14.6,14.78,14.36,14.54,321470,0
2006-11-29,14.69,14.76,14.43,14.53,368130,0
2006-11-30,14.55,15.16,14.37,15.05,272594,0
2006-12-01,15.14,15.22,14.94,15.1,298686,0
2006-12-04,15.09,15.6,15.05,15.46,244370,0
2006-12-05,15.59,15.59,15.2,15.55,152776,0
2006-12-06,15.55,15.57,15.1,15.11,132606,0
2006-12-07,15.22,15.22,14.89,14.99,179610,0
2006-12-08,14.98,15.29,14.62,15.11,110260,0
2006-12-11,15.14,15.59,15.05,15.48,113990,0
2006-12-12,15.52,15.62,15.12,15.16,108686,0
2006-12-13,15.29,15.7,15.15,15.63,122450,0
2006-12-14,15.69,15.87,15.66,15.72,122380,0
2006-12-15,15.88,15.9,15.72,15.77,160468,0
2006-12-18,15.9,16.08,15.59,15.62,115930,0
2006-12-19,15.54,15.64,15.16,15.23,142012,0
2006-12-20,15.46,15.99,15.38,15.89,103644,0
2006-12-21,15.8,15.91,15.62,15.66,108242,0
2006-12-22,15.81,15.88,15.51,15.59,111898,0
2006-12-26,15.6,16.19,15.6,16.17,83538,0
2006-12-27,16.15,16.29,16.03,16.09,103400,0
2006-12-28,16.1,16.13,15.95,15.98,87486,0
2006-12-29,16,16.14,15.71,15.71,150998,0
2007-01-03,15.85,16.36,15.85,15.99,260936,0
2007-01-04,15.93,16.13,15.88,16.03,122010,0
2007-01-05,15.93,15.96,15.4,15.51,104892,0
2007-01-08,15.44,15.99,15.42,15.89,119170,0
2007-01-09,15.84,16.19,15.72,16.05,121674,0
2007-01-10,15.91,16.32,15.66,16.25,135410,0
2007-01-11,16.29,16.34,15.97,16.14,118208,0
2007-01-12,16.29,16.45,15.9,16.41,120200,0
2007-01-16,16.4,16.71,16.32,16.64,196406,0
2007-01-17,16.62,16.7,16.42,16.45,55848,0
2007-01-18,16.4,16.59,16.25,16.34,330004,0
2007-01-19,16.3,16.52,16.27,16.34,171712,0
2007-01-22,16.3,16.34,15.81,15.92,136740,0
2007-01-23,16.02,16.02,15.5,15.8,182172,0
2007-01-24,15.78,16.64,15.78,16.11,257480,0
2007-01-25,16.07,16.07,15.58,15.78,98276,0
2007-01-26,15.78,15.98,15.62,15.97,52112,0
2007-01-29,15.89,16.14,15.79,16.04,108728,0
2007-01-30,15.97,16.18,15.86,16.1,90630,0
2007-01-31,16.05,16.3,15.81,16.12,203750,0
2007-02-01,16.27,16.28,15.96,16.18,101984,0
2007-02-02,16.25,16.34,16.2,16.32,275416,0
2007-02-05,16.25,16.75,16.02,16.07,220612,0
2007-02-06,16.09,16.25,16.05,16.07,79926,0
2007-02-07,16.09,16.12,15.88,15.98,85488,0
2007-02-08,16.02,16.05,15.87,15.97,76780,0
2007-02-09,16.05,16.05,15.47,15.49,129098,0
2007-02-12,15.55,16.05,15.51,16.04,102162,0
2007-02-13,16.01,16.09,15.88,16.08,69556,0
2007-02-14,16.07,16.35,15.98,16.25,226402,0
2007-02-15,17.9,19.99,17.9,18.43,3500634,0
2007-02-16,18.21,18.61,18.18,18.47,503156,0
2007-02-20,18.35,19.12,18.21,19.12,538054,0
2007-02-21,19,19.59,19,19.25,478788,0
2007-02-22,19.38,19.5,18.88,19.14,261362,0
2007-02-23,19.23,19.23,19.01,19.13,116250,0
2007-02-26,19.24,19.25,18.12,19.16,81818,0
2007-02-27,18.81,18.81,18.3,18.39,287336,0
2007-02-28,18.32,18.59,17.7,18.34,245860,0
2007-03-01,18.5,19.3,18.38,19.23,696934,0
2007-03-02,19.07,19.39,18.34,18.66,338552,0
2007-03-05,18.45,18.87,18.11,18.68,406044,0
2007-03-06,18.94,19.87,18.94,19.77,418568,0
2007-03-07,19.89,20.11,19.41,19.42,486608,0
2007-03-08,19.66,20.88,19.64,20.6,832736,0
2007-03-09,20.64,20.64,20.03,20.14,663654,0
2007-03-12,20.16,20.68,20.02,20.48,302746,0
2007-03-13,20.4,20.54,19.79,19.86,327408,0
2007-03-14,19.79,20.42,19.79,20.12,277452,0
2007-03-15,20.12,20.18,20.02,20.11,221342,0
2007-03-16,20.11,20.12,19.89,19.98,384282,0
2007-03-19,20.12,20.38,20.1,20.29,254598,0
2007-03-20,20.23,21.62,20.23,21.26,544768,0
2007-03-21,21.62,21.82,21.24,21.71,384928,0
2007-03-22,21.84,21.84,21.16,21.55,220852,0
2007-03-23,21.66,22,21.46,21.7,166776,0
2007-03-26,21.64,21.68,21.35,21.36,180022,0
2007-03-27,21.34,21.55,21.02,21.27,176294,0
2007-03-28,21.2,21.4,21.16,21.27,138486,0
2007-03-29,21.42,21.58,21.13,21.2,168448,0
2007-03-30,21.25,21.68,21.16,21.36,188536,0
2007-04-02,21.52,21.64,21.25,21.41,163038,0
2007-04-03,21.27,21.5,21.18,21.25,217460,0
2007-04-04,21.2,21.43,21.2,21.43,148230,0
2007-04-05,21.47,21.94,21.36,21.65,160038,0
2007-04-09,21.63,21.68,21.24,21.3,102424,0
2007-04-10,21.38,21.64,21.38,21.44,121866,0
2007-04-11,21.52,21.61,21.23,21.48,98092,0
2007-04-12,21.39,21.58,20.96,21.12,165094,0
2007-04-13,21.14,21.16,20.33,20.57,275666,0
2007-04-16,20.62,20.9,20.62,20.8,234032,0
2007-04-17,20.78,20.96,20.62,20.77,180622,0
2007-04-18,20.64,20.85,20.23,20.79,178358,0
2007-04-19,20.62,20.95,20.5,20.68,134350,0
2007-04-20,20.98,20.98,20.64,20.81,177374,0
2007-04-23,20.72,21.06,20.72,21,90194,0
2007-04-24,21.1,21.39,21.09,21.25,199496,0
2007-04-25,21.37,21.37,21.02,21.31,205946,0
2007-04-26,23.08,24.3,22.99,24.05,906200,0
2007-04-27,23.86,23.91,23.39,23.86,693652,0
2007-04-30,24.12,24.23,23.75,23.77,596546,0
2007-05-01,23.74,23.88,23.04,23.27,319944,0
2007-05-02,23.32,23.55,23.25,23.5,293128,0
2007-05-03,23.41,23.66,23.28,23.34,178682,0
2007-05-04,23.48,23.52,22.88,23.05,454390,0
2007-05-07,22.97,23.66,22.97,23.29,376414,0
2007-05-08,23.11,23.2,22.66,22.9,215786,0
2007-05-09,22.8,23.86,22.8,23.77,369914,0
2007-05-10,23.56,23.7,22.88,23,186436,0
2007-05-11,23.09,23.45,23.04,23.12,166776,0
2007-05-14,23.17,23.36,22.55,22.8,175662,0
2007-05-15,22.73,23.61,22.64,23.27,470022,0
2007-05-16,23.39,23.5,22.7,23.09,112578,0
2007-05-17,23.08,23.08,22.81,22.86,101732,0
2007-05-18,22.89,23.47,22.75,23.36,426534,0
2007-05-21,23.42,24.12,23.25,24.03,420596,0
2007-05-22,24.11,24.18,23.8,24.15,127888,0
2007-05-23,24.09,24.46,23.84,24,173066,0
2007-05-24,23.93,24.36,23.16,23.24,164638,0
2007-05-25,23.27,23.65,23.27,23.54,100070,0
2007-05-29,23.55,23.89,22.92,23.24,201796,0
2007-05-30,23.04,24.21,22.97,24.1,236704,0
2007-05-31,24.07,24.25,23.77,24.07,165046,0
2007-06-01,24,24.29,23.7,24.01,91966,0
2007-06-04,23.96,24.09,23.68,23.81,209664,0
2007-06-05,23.77,23.86,23.36,23.55,160114,0
2007-06-06,23.36,23.4,22.97,23.05,141026,0
2007-06-07,23,23.2,22.74,22.96,441912,0
2007-06-08,22.96,23.68,22.9,23.64,140222,0
2007-06-11,23.64,24.07,23.4,23.86,161326,0
2007-06-12,23.66,23.71,23.1,23.13,311572,0
2007-06-13,24.03,24.47,23.82,24.22,1360982,0
2007-06-14,24.25,24.88,24.22,24.45,2672524,0
2007-06-15,24.75,24.75,24.3,24.52,585632,0
2007-06-18,24.62,25,24.29,24.77,391342,0
2007-06-19,24.72,25.15,24.62,25.02,303816,0
2007-06-20,25.11,25.11,23.84,23.92,474826,0
2007-06-21,23.84,23.98,23.32,23.5,458152,0
2007-06-22,23.53,23.84,23.3,23.5,337290,0
2007-06-25,23.55,23.66,22.69,22.83,276318,0
2007-06-26,22.82,23.07,22.23,22.91,446880,0
2007-06-27,22.69,23.52,22.68,23.43,161510,0
2007-06-28,23.5,23.67,23.32,23.43,239418,0
2007-06-29,23.55,23.94,23.49,23.49,352608,0
2007-07-02,23.64,24.16,23.04,23.14,259626,0
2007-07-03,23.35,23.41,23.09,23.21,106170,0
2007-07-05,23.29,23.36,22.98,23.12,142252,0
2007-07-06,23.19,23.73,23.11,23.47,117134,0
2007-07-09,23.6,23.6,23,23.38,161734,0
2007-07-10,23.35,23.45,22.71,22.96,121728,0
2007-07-11,23.03,23.17,22.71,23.11,81544,0
2007-07-12,23.19,24.48,23,24.11,369328,0
2007-07-13,24.11,24.16,23.88,24.04,103912,0
2007-07-16,24.06,24.27,23.93,24.02,140102,0
2007-07-17,23.2,23.4,22.14,22.83,595822,0
2007-07-18,22.61,23.13,22.61,23.06,211918,0
2007-07-19,23.17,23.96,23.17,23.71,157350,0
2007-07-20,23.66,23.66,22.52,22.64,205422,0
2007-07-23,22.68,23.04,22.38,22.71,245702,0
2007-07-24,22.41,22.63,21.68,21.91,435650,0
2007-07-25,22,22.43,20.93,21.2,251190,0
2007-07-26,20.91,21.38,20.86,21.26,352014,0
2007-07-27,21.23,21.5,20,20,433954,0
2007-07-30,20.02,20.51,19.92,20.38,389438,0
2007-07-31,21.29,22.16,20.84,22,667524,0
2007-08-01,22.16,23.98,22.16,23.2,489636,0
2007-08-02,23.27,24.48,23.27,24.38,459128,0
2007-08-03,24.48,24.48,23.38,23.41,443812,0
2007-08-06,23.53,24.34,22.75,23.98,342462,0
2007-08-07,23.95,26.38,23.92,24.89,1008174,0
2007-08-08,25,25.54,24.84,25,702764,0
2007-08-09,24.64,26.88,24.51,26.02,535744,0
2007-08-10,24.84,25.5,24.16,24.72,523874,0
2007-08-13,24.91,26,23.98,24.37,380018,0
2007-08-14,24.72,25.21,23.48,23.48,236532,0
2007-08-15,23.41,24.79,23.3,24,262368,0
2007-08-16,23.66,24.83,23,24.04,404004,0
2007-08-17,24.8,25.02,23.84,24.65,291806,0
2007-08-20,24.73,25.3,24.25,24.91,136130,0
2007-08-21,24.88,25.5,24.88,25.48,195394,0
2007-08-22,25.65,26.27,25.21,25.45,263906,0
2007-08-23,25.74,25.98,25.38,25.55,447944,0
2007-08-24,25.59,25.68,24.88,25.27,260112,0
2007-08-27,25.27,25.5,24.96,25.25,229976,0
2007-08-28,25.14,25.43,23.88,24.04,402172,0
2007-08-29,24.27,25.29,24.25,25.2,244188,0
2007-08-30,24.5,26,24.21,25.63,310653,0
2007-08-31,26.11,26.25,25.08,25.15,229062,0
2007-09-04,25.41,27.56,25.15,26.84,490594,0
2007-09-05,26.95,27.34,26.21,26.94,233522,0
2007-09-06,27.08,27.52,26.71,26.9,228669,0
2007-09-07,26.49,26.95,25.79,26.04,179261,0
2007-09-10,26.05,26.61,25.79,26.31,105016,0
2007-09-11,26.59,26.89,26.1,26.72,130931,0
2007-09-12,26.57,26.99,26.13,26.41,159883,0
2007-09-13,26.42,26.95,26.41,26.51,92326,0
2007-09-14,26.14,26.92,26.13,26.39,92399,0
2007-09-17,26.26,26.75,25.98,26.48,73030,0
2007-09-18,26.7,27.5,26.39,27.5,170644,0
2007-09-19,27.5,29.42,27.49,28.27,238576,0
2007-09-20,28.29,28.65,27.59,27.76,96756,0
2007-09-21,27.98,28.56,27.72,27.79,166985,0
2007-09-24,27.87,28.41,27.1,27.86,224595,0
2007-09-25,27.79,28.66,27.55,28.34,172531,0
2007-09-26,28.42,28.72,27.82,28.01,105720,0
2007-09-27,28,28.33,27.67,27.76,121626,0
2007-09-28,27.79,28.34,27.5,27.56,121821,0
2007-10-01,27.67,28.84,27.67,28.66,174933,0
2007-10-02,28.68,29.2,28.53,28.66,324136,0
2007-10-03,28.2,28.83,28.2,28.53,121041,0
2007-10-04,28.62,28.87,27.98,28.3,110332,0
2007-10-05,28.61,28.73,28,28.5,155772,0
2007-10-08,27.62,28.17,27.21,27.94,413105,0
2007-10-09,27.92,28.74,27.81,28.66,218111,0
2007-10-10,28.59,29.25,28.43,29.14,116633,0
2007-10-11,29.23,29.95,28.74,28.9,266108,0
2007-10-12,29,29.92,28.9,29.52,106045,0
2007-10-15,29.57,29.75,28.75,29.3,338652,0
2007-10-16,29.17,29.4,28.94,29,113194,0
2007-10-17,29.35,29.35,28.53,28.81,128416,0
2007-10-18,28.98,29.01,28.08,28.54,134837,0
2007-10-19,28.55,28.82,28.07,28.25,172476,0
2007-10-22,27.93,29.11,27.16,28.95,167826,0
2007-10-23,29.36,29.44,28.66,29.44,212312,0
2007-10-24,29.16,30.13,29.05,29.85,129899,0
2007-10-25,30.01,30.15,29.25,29.38,122033,0
2007-10-26,29.8,30.32,29.44,30.27,122358,0
2007-10-29,30.37,31.45,29.82,30.19,134218,0
2007-10-30,30.01,30.13,29.12,29.42,135576,0
2007-10-31,23.05,27.33,20.78,26.03,1946301,0
2007-11-01,25.58,25.89,24.74,24.95,563338,0
2007-11-02,24.95,25.34,24.1,24.4,278820,0
2007-11-05,24.16,24.67,23.4,23.57,207448,0
2007-11-06,23.73,25.07,23.62,24.98,215932,0
2007-11-07,24.43,25.11,23.73,23.79,218033,0
2007-11-08,24.05,24.51,22.71,23.04,267351,0
2007-11-09,22.61,22.98,22.08,22.24,252410,0
2007-11-12,22.19,22.19,21.04,21.56,401579,0
2007-11-13,21.51,22.85,21.49,22.54,167028,0
2007-11-14,22.65,22.77,22,22.07,163026,0
2007-11-15,21.94,22.23,21.54,21.59,207383,0
2007-11-16,21.63,22.38,21.6,21.92,235439,0
2007-11-19,21.68,21.68,20.6,20.75,285501,0
2007-11-20,20.83,21.14,20,20.87,239082,0
2007-11-21,20.71,21.56,20.5,20.81,88560,0
2007-11-23,20.93,21.38,20.84,21.13,45960,0
2007-11-26,21.11,22.13,21.11,21.38,245910,0
2007-11-27,21.4,22.47,21.4,21.91,166644,0
2007-11-28,22.11,23.22,22.11,23.01,178538,0
2007-11-29,23.01,23.78,23.01,23.59,151287,0
2007-11-30,23.96,25.86,23.5,24.99,565785,0
2007-12-03,25.08,25.69,24.81,25.2,208843,0
2007-12-04,25.06,25.06,24.1,24.13,221495,0
2007-12-05,24.54,25.44,24.54,25.22,125945,0
2007-12-06,25.22,27.11,25.08,26.83,187376,0
2007-12-07,26.85,27,25.86,26.11,106713,0
2007-12-10,26.1,26.31,25.75,26.15,176218,0
2007-12-11,26.31,26.95,25.47,25.5,199048,0
2007-12-12,26.11,26.63,25.36,25.82,155839,0
2007-12-13,25.65,25.72,24.8,25.61,128441,0
2007-12-14,25.24,25.53,24.87,25.17,89753,0
2007-12-17,25.01,25.07,24.62,24.65,133847,0
2007-12-18,24.96,26.21,24.42,26.19,154221,0
2007-12-19,26.09,26.67,25.65,26.48,111418,0
2007-12-20,26.81,26.81,25.16,26.34,190190,0
2007-12-21,26.78,26.78,25.92,26.64,494816,0
2007-12-24,26.71,27.98,26.41,27.91,63009,0
2007-12-26,27.69,28.49,27.48,27.69,187738,0
2007-12-27,27.5,27.71,26.52,27.26,182448,0
2007-12-28,27.37,27.73,27.09,27.5,90158,0
2007-12-31,27.42,27.65,25.4,25.84,311905,0
2008-01-02,25.75,28.2,25.75,27.27,356410,0
2008-01-03,27.09,28,27.01,27.32,212219,0
2008-01-04,26,26.33,25.4,25.54,226192,0
2008-01-07,25.61,25.79,24.56,25.08,242758,0
2008-01-08,25.25,25.77,24.05,24.13,131128,0
2008-01-09,24.05,24.7,23.51,24.61,173840,0
2008-01-10,24.28,25.6,24.1,25.38,152128,0
2008-01-11,25.15,25.72,24.18,24.22,105510,0
2008-01-14,24.43,24.81,24.16,24.31,164390,0
2008-01-15,23.93,24.4,22.9,22.94,298209,0
2008-01-16,22.83,24.18,22.59,23.51,202339,0
2008-01-17,23.64,23.82,21.09,21.13,482642,0
2008-01-18,21.13,21.5,19.82,19.96,499778,0
2008-01-22,18.62,21.07,18.55,20.2,366880,0
2008-01-23,19.69,21,19.5,20.97,352914,0
2008-01-24,21.16,21.65,20.78,20.81,220859,0
2008-01-25,21.15,21.32,20.55,20.71,177463,0
2008-01-28,20.71,21,20.45,20.66,192014,0
2008-01-29,20.83,22.07,20.83,21.69,170841,0
2008-01-30,21.58,22.31,21.37,21.43,135774,0
2008-01-31,21.13,22.5,21.13,22.1,211027,0
2008-02-01,22.24,22.63,21.5,22.21,120119,0
2008-02-04,22.24,22.44,21.59,21.8,103813,0
2008-02-05,21.53,21.53,20.61,20.77,137992,0
2008-02-06,20.98,21,20.66,20.78,97948,0
2008-02-07,20.7,21.01,20.5,21.01,103203,0
2008-02-08,20.96,21.04,20.68,20.97,72821,0
2008-02-11,21.02,21.44,20.76,21.27,91212,0
2008-02-12,21.34,21.98,21.17,21.44,109546,0
2008-02-13,21.69,22.32,21.34,22.09,80769,0
2008-02-14,22.12,22.39,20.81,21.03,111136,0
2008-02-15,20.92,21.41,20.66,20.67,136406,0
2008-02-19,20.98,21.3,20.86,20.89,89919,0
2008-02-20,20.79,22.06,20.79,22.06,157260,0
2008-02-21,22.34,22.92,21.67,21.84,146120,0
2008-02-22,21.92,22.18,21.14,21.54,126045,0
2008-02-25,21.71,21.94,21.2,21.21,236454,0
2008-02-26,18.8,19.96,16.75,19.51,1770795,0
2008-02-27,19.4,19.5,18.36,18.59,687392,0
2008-02-28,18.59,19.25,18.31,18.83,343337,0
2008-02-29,18.55,19.18,18.55,18.76,262248,0
2008-03-03,18.81,19.61,18.5,18.83,336875,0
2008-03-04,18.6,19.1,18.05,18.3,301033,0
2008-03-05,18.3,18.36,18.01,18.2,182690,0
2008-03-06,18.07,18.1,17.5,17.63,257724,0
2008-03-07,17.26,18.11,17.22,18.07,269964,0
2008-03-10,18.15,18.16,17.7,17.84,231729,0
2008-03-11,18.45,18.69,17.99,18.34,352069,0
2008-03-12,18.37,18.37,18,18.01,207243,0
2008-03-13,17.84,18.27,17.24,18.17,328002,0
2008-03-14,18.33,18.44,17.8,18.07,245637,0
2008-03-17,17.48,18.52,17.1,18.08,165237,0
2008-03-18,18.47,19.16,18.2,19.11,148636,0
2008-03-19,19.03,19.23,18.08,18.08,153310,0
2008-03-20,18.59,18.59,17.9,17.99,401005,0
2008-03-24,18.1,18.98,17.91,18.76,187233,0
2008-03-25,18.8,18.97,18.57,18.73,103190,0
2008-03-26,18.63,18.77,18.39,18.54,103327,0
2008-03-27,18.6,18.8,17.96,18.05,118572,0
2008-03-28,18.11,18.32,17.65,17.69,238765,0
2008-03-31,17.7,18.01,17.17,17.8,348219,0
2008-04-01,18.16,18.92,17.83,18.89,259191,0
2008-04-02,18.98,19.17,18.66,19.11,259274,0
2008-04-03,18.9,19.27,18.85,19.15,157056,0
2008-04-04,19,19.18,18.39,18.51,375205,0
2008-04-07,18.72,19.41,18.72,18.93,373343,0
2008-04-08,18.74,19.37,18.74,19.1,219199,0
2008-04-09,19.09,19.77,18.88,19.26,215111,0
2008-04-10,19.22,20.24,19.16,19.82,246777,0
2008-04-11,19.62,19.71,18.93,19,174752,0
2008-04-14,18.92,19.42,18.66,18.78,140171,0
2008-04-15,18.95,19.1,18.53,19.02,78338,0
2008-04-16,19.25,19.7,18.96,19.65,72907,0
2008-04-17,19.55,19.99,19.04,19.14,175446,0
2008-04-18,19.54,20.54,19.5,20.51,211079,0
2008-04-21,20.38,21.02,20.11,20.94,105392,0
2008-04-22,20.96,21.19,19.82,19.99,170099,0
2008-04-23,20,20.09,19.71,19.89,169623,0
2008-04-24,19.86,20.9,19.71,20.72,108388,0
2008-04-25,20.79,20.79,19.88,20.13,72274,0
2008-04-28,20.09,21.09,20.09,21.08,127115,0
2008-04-29,20.94,21.19,20.51,20.58,131771,0
2008-04-30,20.56,20.91,19.31,19.44,277646,0
2008-05-01,19.64,23.19,19.5,20.91,880680,0
2008-05-02,21.3,22.21,20.8,21.95,258481,0
2008-05-05,21.95,22.25,21.36,21.62,143005,0
2008-05-06,21.46,21.91,21.22,21.74,145747,0
2008-05-07,21.81,22.08,21.39,21.65,69206,0
2008-05-08,21.77,21.81,21.32,21.47,99293,0
2008-05-09,21.29,21.34,20.91,21.22,116949,0
2008-05-12,21.3,22.3,21.25,21.96,151639,0
2008-05-13,21.95,22.88,21.84,22.86,94281,0
2008-05-14,22.91,22.91,22.21,22.25,106161,0
2008-05-15,22.2,22.75,22.03,22.72,104465,0
2008-05-16,22.84,23.06,22.11,22.99,155702,0
2008-05-19,22.97,22.97,22,22.09,149797,0
2008-05-20,22,22.02,21.3,21.58,127867,0
2008-05-21,21.61,21.72,20.69,20.73,129073,0
2008-05-22,20.75,21.48,20.75,21.37,85413,0
2008-05-23,21.23,21.23,20.46,20.68,88991,0
2008-05-27,20.7,21.45,20.66,21.45,44640,0
2008-05-28,21.55,21.94,21.28,21.8,99653,0
2008-05-29,21.74,22.37,21.46,22.05,79645,0
2008-05-30,22.16,22.27,21.7,21.77,152936,0
2008-06-02,21.7,21.7,21.04,21.2,277614,0
2008-06-03,21.25,21.58,20.8,21.38,201115,0
2008-06-04,21.25,21.78,20.94,21.29,203079,0
2008-06-05,21.23,22.52,21.1,22.51,157011,0
2008-06-06,22.27,22.52,21.74,22.03,112243,0
2008-06-09,22.06,22.3,21.48,22,163409,0
2008-06-10,21.79,22.2,21.72,22.07,133774,0
2008-06-11,21.98,22.15,21.61,21.61,96419,0
2008-06-12,21.83,22.13,21.3,21.54,113067,0
2008-06-13,21.73,21.86,21.35,21.57,80437,0
2008-06-16,21.48,22.12,21.1,22.12,152924,0
2008-06-17,22.14,22.85,21.95,22.34,172022,0
2008-06-18,22.27,23.21,22.02,22.63,139088,0
2008-06-19,22.62,22.93,22.44,22.76,73468,0
2008-06-20,22.58,22.64,21.45,21.64,298687,0
2008-06-23,21.82,21.82,21.2,21.26,103850,0
2008-06-24,21.02,21.02,20.17,20.25,134773,0
2008-06-25,20.36,20.72,19.99,20.2,176770,0
2008-06-26,20.03,20.09,19.11,19.54,169269,0
2008-06-27,19.54,20.12,19.28,19.66,322895,0
2008-06-30,19.7,19.7,18.39,18.46,203712,0
2008-07-01,18.27,18.81,18.24,18.47,245632,0
2008-07-02,18.59,18.73,18.25,18.47,146298,0
2008-07-03,18.55,19.11,18.41,18.45,101895,0
2008-07-07,18.8,19.62,18.65,19.41,235322,0
2008-07-08,19.48,19.99,19.14,19.57,175265,0
2008-07-09,19.61,19.73,18.76,18.81,133129,0
2008-07-10,18.78,19.11,18.52,18.99,143483,0
2008-07-11,18.78,19.19,18.46,19.09,231202,0
2008-07-14,19.28,19.95,18.81,18.83,110690,0
2008-07-15,18.55,19.41,18.25,18.87,102003,0
2008-07-16,18.95,19.66,18.8,19.53,113838,0
2008-07-17,19.65,21.05,19.33,21.05,175123,0
2008-07-18,20.84,21.35,20.58,20.93,237698,0
2008-07-21,21.05,21.69,21.05,21.28,65148,0
2008-07-22,20.8,21.6,20.8,21.09,157194,0
2008-07-23,21.05,21.36,20.69,20.93,207253,0
2008-07-24,21.02,21.11,20.68,20.78,123080,0
2008-07-25,20.99,21.2,20.69,21.02,113260,0
2008-07-28,20.91,21.18,20.5,20.72,224866,0
2008-07-29,20.65,21,20.62,20.8,102788,0
2008-07-30,21.01,21.05,18.85,19.27,320664,0
2008-07-31,16,17.43,15.5,15.55,1146499,0
2008-08-01,15.62,15.95,14.85,15.88,777923,0
2008-08-04,15.81,16.2,15.2,15.94,403474,0
2008-08-05,16.07,16.25,15.7,16.13,292934,0
2008-08-06,16.02,16.69,15.79,16.63,178277,0
2008-08-07,16.7,17.89,16.65,17.89,257247,0
2008-08-08,17.87,19.55,17.6,19.36,388200,0
2008-08-11,19.17,20.21,19.11,19.76,262092,0
2008-08-12,19.5,19.5,18.68,18.75,227771,0
2008-08-13,18.82,18.94,18.36,18.59,190295,0
2008-08-14,18.5,18.85,18.45,18.72,98527,0
2008-08-15,18.93,18.95,18.54,18.8,159174,0
2008-08-18,18.91,19.23,18.2,18.33,100316,0
2008-08-19,18.13,18.32,17.64,17.71,144065,0
2008-08-20,17.76,18.15,17.52,17.77,131272,0
2008-08-21,17.63,18.15,17.63,18.06,114863,0
2008-08-22,18.17,18.91,18.1,18.76,93212,0
2008-08-25,18.62,18.75,18.39,18.41,108854,0
2008-08-26,18.35,18.81,18.17,18.67,138932,0
2008-08-27,18.65,18.78,17.5,17.58,274444,0
2008-08-28,17.6,17.77,17.32,17.44,229665,0
2008-08-29,17.36,17.46,16.57,16.66,179977,0
2008-09-02,16.78,17.41,15.89,16.33,237732,0
2008-09-03,16.52,16.55,16.16,16.47,166640,0
2008-09-04,16.35,16.49,15.79,15.86,216692,0
2008-09-05,15.82,16,15.61,15.96,210292,0
2008-09-08,16.3,16.3,15.9,16.17,158098,0
2008-09-09,16.2,16.78,15.96,15.96,182719,0
2008-09-10,15.96,16.25,15.8,16.01,168294,0
2008-09-11,15.86,16.39,15.55,16.26,267055,0
2008-09-12,16.12,16.25,15.76,15.92,95612,0
2008-09-15,15.95,16.19,15.26,15.29,141811,0
2008-09-16,15.27,16.13,14.69,15.92,331408,0
2008-09-17,15.8,16.93,15.55,16.47,453063,0
2008-09-18,16.86,17.98,16.43,17.38,644066,0
2008-09-19,18.42,19.28,17.76,18.04,575604,0
2008-09-22,17.98,18.85,17.67,18.66,352646,0
2008-09-23,18.61,18.95,18.42,18.54,209881,0
2008-09-24,18.54,18.99,17.85,17.89,137652,0
2008-09-25,17.98,18.61,17.98,18.41,182822,0
2008-09-26,17.97,19.03,17.91,18.67,325652,0
2008-09-29,18.29,19.49,17.46,17.94,181085,0
2008-09-30,18.12,18.36,17.26,17.47,161101,0
2008-10-01,17.36,17.94,17.31,17.71,255885,0
2008-10-02,17.65,17.75,16.37,16.46,129637,0
2008-10-03,16.72,16.72,15.42,15.57,126419,0
2008-10-06,15.23,15.5,14.17,15.31,393427,0
2008-10-07,15.34,15.39,14.28,14.34,207003,0
2008-10-08,13.98,15.03,13.91,14.32,241689,0
2008-10-09,14.67,14.94,13.41,13.58,219668,0
2008-10-10,13.11,15.61,12.89,14.81,434375,0
2008-10-13,15.57,17.14,14.9,16.48,255757,0
2008-10-14,17,17,15.51,15.59,176024,0
2008-10-15,15.53,15.66,14.35,14.4,183787,0
2008-10-16,14.53,15.42,13.95,15.25,181058,0
2008-10-17,14.8,15.65,14.6,15.01,146955,0
2008-10-20,15.2,15.68,14.72,15.18,109196,0
2008-10-21,14.84,15.6,14.84,15.37,114379,0
2008-10-22,15.23,15.23,13.78,13.85,149085,0
2008-10-23,13.84,14.57,12.84,13.22,206604,0
2008-10-24,13,13,12.33,12.42,200838,0
2008-10-27,12.25,12.49,11.82,11.82,101149,0
2008-10-28,12.12,12.7,11.61,12.66,97369,0
2008-10-29,12.79,12.94,11.98,12.06,179745,0
2008-10-30,12.4,12.65,12.14,12.58,138344,0
2008-10-31,12.62,12.92,12.02,12.08,225116,0
2008-11-03,13.98,14.53,13.1,13.26,521685,0
2008-11-04,13.74,13.74,13.1,13.25,224708,0
2008-11-05,13.26,13.54,12.52,12.54,184774,0
2008-11-06,12.42,12.82,11.8,12.07,171953,0
2008-11-07,12.22,12.31,11.34,11.84,198449,0
2008-11-10,12.12,12.2,11.2,11.39,120614,0
2008-11-11,11.3,12.39,11.21,11.68,209592,0
2008-11-12,11.5,11.67,10.9,11,125523,0
2008-11-13,10.98,11.59,10.48,11.59,143142,0
2008-11-14,11.35,11.59,10.35,10.52,174421,0
2008-11-17,10.46,10.66,9.85,10.14,168136,0
2008-11-18,10.22,10.5,9.65,10.03,125900,0
2008-11-19,10.04,10.45,9.53,9.56,186386,0
2008-11-20,9.41,10.22,9.27,9.3,243382,0
2008-11-21,9.5,10,8.77,9.84,357366,0
2008-11-24,10.04,10.33,9.64,10.1,231484,0
2008-11-25,10.17,10.45,9.92,10.26,156471,0
2008-11-26,10.05,11.51,10.05,11.27,196436,0
2008-11-28,11.17,11.38,10.44,11.16,86756,0
2008-12-01,10.87,11.05,9.9,10.19,178068,0
2008-12-02,10.33,10.33,9.87,10.15,136545,0
2008-12-03,9.9,10.8,9.9,10.21,183960,0
2008-12-04,10.06,10.56,9.86,10.04,245356,0
2008-12-05,9.93,10.91,9.93,10.88,111740,0
2008-12-08,11.14,12,10.78,11.88,241874,0
2008-12-09,11.73,12.55,11.71,11.74,195019,0
2008-12-10,11.89,12.42,11.6,11.84,184532,0
2008-12-11,11.67,12.02,11.01,11.07,166324,0
2008-12-12,10.69,10.94,9.41,10.1,656653,0
2008-12-15,10.19,10.3,9.88,10.16,151995,0
2008-12-16,10.37,11.17,10.26,10.98,215784,0
2008-12-17,10.82,11.75,10.82,11.63,212773,0
2008-12-18,11.58,12.05,10.98,11.48,97662,0
2008-12-19,12.15,12.15,11.08,11.14,326156,0
2008-12-22,11.23,11.54,10.87,11.29,123614,0
2008-12-23,11.41,12.01,11.1,11.67,150710,0
2008-12-24,11.65,11.65,10.97,11.19,40176,0
2008-12-26,11.19,11.45,10.92,11.33,44632,0
2008-12-29,11.23,11.23,10.39,10.65,258675,0
2008-12-30,10.72,10.92,10.15,10.41,195977,0
2008-12-31,10.38,10.94,10.29,10.75,358562,0
2009-01-02,10.77,10.83,10.35,10.54,145626,0
2009-01-05,10.51,10.94,10.24,10.8,225742,0
2009-01-06,10.87,12.39,10.67,12.3,354759,0
2009-01-07,12,12.66,11.71,12.12,165428,0
2009-01-08,12,12.82,11.75,12.52,170589,0
2009-01-09,12.48,12.7,11.75,12,150059,0
2009-01-12,11.97,12.32,11.97,12.25,198315,0
2009-01-13,12.21,12.75,12.18,12.4,145463,0
2009-01-14,12.18,12.27,11.24,11.37,280168,0
2009-01-15,11.36,11.93,10.82,11.81,259779,0
2009-01-16,11.87,12.83,11.55,12.7,302288,0
2009-01-20,12.51,12.55,11.1,11.23,226897,0
2009-01-21,11.4,11.86,11.18,11.8,149872,0
2009-01-22,11.64,11.94,11.44,11.56,104569,0
2009-01-23,11.27,12.71,11.04,11.86,189566,0
2009-01-26,11.84,12.47,11.79,12.04,52439,0
2009-01-27,11.99,11.99,11.15,11.39,264656,0
2009-01-28,11.55,11.79,11.31,11.59,147978,0
2009-01-29,11.51,11.75,10.68,10.9,170740,0
2009-01-30,11.03,11.22,10.68,10.71,171691,0
2009-02-02,10.63,11.51,10.53,11.3,193562,0
2009-02-03,11.35,11.64,10.12,10.68,423383,0
2009-02-04,10.66,10.88,10.31,10.53,183149,0
2009-02-05,10.45,10.8,10.34,10.68,177971,0
2009-02-06,10.64,11.27,10.64,11.23,185019,0
2009-02-09,11.16,11.44,10.88,11.15,76716,0
2009-02-10,11.03,11.37,10.58,10.61,246138,0
2009-02-11,10.61,10.78,10.51,10.56,64845,0
2009-02-12,10.6,10.92,10.38,10.53,114983,0
2009-02-13,10.51,11,10.38,10.74,64236,0
2009-02-17,10.1,10.27,9.29,9.3,297473,0
2009-02-18,9.33,9.61,9.18,9.29,185807,0
2009-02-19,9.36,9.71,9.05,9.6,177831,0
2009-02-20,9.49,9.66,9.3,9.46,154085,0
2009-02-23,9.5,9.53,8.87,9,204563,0
2009-02-24,9.1,9.31,8.85,9.1,153433,0
2009-02-25,9.11,9.18,8.88,9.11,192923,0
2009-02-26,9.15,9.68,9.06,9.13,128157,0
2009-02-27,9.1,9.38,8.98,9.1,143407,0
2009-03-02,8.88,8.98,8.52,8.53,152309,0
2009-03-03,8.63,8.79,8.29,8.3,146743,0
2009-03-04,8.4,9.03,8.18,8.57,158747,0
2009-03-05,8.44,8.49,7.83,7.85,136757,0
2009-03-06,7.91,8.25,7.76,8.18,118085,0
2009-03-09,8.08,8.19,7.73,7.77,119353,0
2009-03-10,7.92,8.4,7.9,8.39,180537,0
2009-03-11,8.49,9.12,8.4,8.52,166321,0
2009-03-12,8.46,8.46,7.86,8.15,429975,0
2009-03-13,8.21,8.28,8.09,8.15,361056,0
2009-03-16,8.19,8.25,7.99,8.01,264048,0
2009-03-17,8.03,8.2,8,8.18,302457,0
2009-03-18,8.19,8.35,8.05,8.2,230401,0
2009-03-19,8.3,8.33,8.17,8.24,216838,0
2009-03-20,8.32,8.44,7.98,8.02,186529,0
2009-03-23,8.21,8.37,8.16,8.37,215480,0
2009-03-24,8.25,8.5,8.11,8.19,225331,0
2009-03-25,8.68,8.68,8.24,8.53,183001,0
2009-03-26,8.61,9.26,8.58,9.12,175209,0
2009-03-27,8.94,9.12,8.73,8.79,74880,0
2009-03-30,8.54,8.54,7.58,8.27,273929,0
2009-03-31,8.29,8.71,8.18,8.27,148436,0
2009-04-01,8.12,8.73,8.05,8.66,117346,0
2009-04-02,8.79,9.49,8.74,8.97,172354,0
2009-04-03,8.92,9.34,8.92,9.28,71155,0
2009-04-06,9.2,9.42,8.89,9.02,78835,0
2009-04-07,8.95,8.99,8.54,8.6,125025,0
2009-04-08,8.63,9.03,8.55,9.01,68955,0
2009-04-09,9.07,9.6,9.04,9.45,269149,0
2009-04-13,9.32,9.77,8.73,9.5,143293,0
2009-04-14,9.34,9.44,8.85,9.13,102437,0
2009-04-15,9.05,9.49,9.05,9.39,45491,0
2009-04-16,9.44,9.97,9.31,9.78,93459,0
2009-04-17,9.83,9.96,9.47,9.6,124149,0
2009-04-20,9.45,9.5,8.71,8.85,122447,0
2009-04-21,8.85,9.2,8.84,9.03,154295,0
2009-04-22,8.93,9.6,8.93,9.2,177600,0
2009-04-23,9.23,9.48,8.88,9.07,159466,0
2009-04-24,9.17,9.7,9.13,9.54,91644,0
2009-04-27,9.35,9.38,8.75,8.98,129441,0
2009-04-28,8.94,9.72,8.82,9.54,177676,0
2009-04-29,7.91,9.85,7.91,9.61,271821,0
2009-04-30,9.72,10.16,9.36,9.36,396905,0
2009-05-01,9.31,9.85,9.19,9.7,107916,0
2009-05-04,9.68,10.17,9.36,9.9,148782,0
2009-05-05,9.91,10.3,9.6,9.82,160763,0
2009-05-06,10.25,10.45,9.96,10.08,186888,0
2009-05-07,10.27,10.5,9.91,10.09,166757,0
2009-05-08,10.27,10.38,9.99,10.04,225151,0
2009-05-11,10.04,10.46,9.7,10.38,89633,0
2009-05-12,10.4,10.4,9.83,9.99,136380,0
2009-05-13,9.83,9.93,9.51,9.53,135993,0
2009-05-14,9.51,9.93,9.51,9.68,136992,0
2009-05-15,9.72,9.92,9.58,9.8,131156,0
2009-05-18,9.88,10.03,9.67,9.93,87513,0
2009-05-19,9.98,10.26,9.7,10.05,57617,0
2009-05-20,10.11,10.54,9.95,10.4,178551,0
2009-05-21,10.27,10.47,10.26,10.37,94285,0
2009-05-22,10.46,10.58,10.2,10.38,94369,0
2009-05-26,10.27,10.9,10.27,10.63,89389,0
2009-05-27,10.56,10.73,10.29,10.32,66321,0
2009-05-28,10.36,10.58,9.95,10.27,91396,0
2009-05-29,10.27,10.56,10.05,10.46,97329,0
2009-06-01,10.74,11.35,10.65,11.19,103812,0
2009-06-02,11.13,11.63,11.06,11.53,132076,0
2009-06-03,11.41,11.82,11.38,11.81,127199,0
2009-06-04,11.81,12.65,11.6,12.26,218084,0
2009-06-05,12.29,12.43,11.9,12.22,210843,0
2009-06-08,12.25,12.39,11.68,12.28,114713,0
2009-06-09,12.3,12.36,11.99,12.07,93354,0
2009-06-10,12.12,12.68,12,12.66,154920,0
2009-06-11,12.6,14.55,12.37,13.01,273948,0
2009-06-12,13.12,13.5,13,13.42,143587,0
2009-06-15,13.31,13.71,13.22,13.65,182679,0
2009-06-16,13.68,14.11,13.19,13.19,161741,0
2009-06-17,13.18,13.41,13,13.02,176783,0
2009-06-18,13.04,14.1,13.04,13.94,294200,0
2009-06-19,14.16,14.43,13.36,13.46,156684,0
2009-06-22,13.37,13.5,13,13,108414,0
2009-06-23,12.93,12.93,11.5,11.52,620943,0
2009-06-24,11.69,11.76,11.15,11.25,167801,0
2009-06-25,11.26,11.66,11.16,11.46,126847,0
2009-06-26,11.85,11.99,11.55,11.84,380927,0
2009-06-29,11.84,11.88,11.32,11.34,82710,0
2009-06-30,11.46,11.73,10.91,10.91,151007,0
2009-07-01,11.08,11.52,10.68,11.12,210855,0
2009-07-02,11,11.3,10.88,11.02,137200,0
2009-07-06,10.97,11.35,10.89,11.02,96698,0
2009-07-07,11.06,11.13,10.74,10.8,142167,0
2009-07-08,10.81,10.9,10.45,10.71,114436,0
2009-07-09,10.75,10.75,10.25,10.5,95356,0
2009-07-10,10.42,10.55,10.09,10.32,100835,0
2009-07-13,10.26,10.74,10.08,10.7,93578,0
2009-07-14,10.73,10.86,10.58,10.71,63698,0
2009-07-15,10.8,11.37,10.69,11.26,103110,0
2009-07-16,11.18,11.28,11,11.1,101669,0
2009-07-17,11.1,11.17,10.97,11.14,92761,0
2009-07-20,11.22,11.22,10.97,11.1,92102,0
2009-07-21,11.18,11.18,10.92,11.03,59119,0
2009-07-22,11.02,11.23,10.9,11.2,66769,0
2009-07-23,11.16,11.91,11.01,11.57,129803,0
2009-07-24,11.41,11.92,11.32,11.91,85081,0
2009-07-27,11.79,12.2,11.68,12.08,70716,0
2009-07-28,11.98,12.6,11.98,12.49,150411,0
2009-07-29,12.61,14.8,12.5,14.47,338032,0
2009-07-30,14.58,15.66,14.35,15.35,162232,0
2009-07-31,15.29,16.12,15.29,15.78,148196,0
2009-08-03,15.93,16.05,15,15.29,163934,0
2009-08-04,15.23,15.5,14.95,15.08,103965,0
2009-08-05,15.13,15.13,14.65,14.72,118091,0
2009-08-06,14.65,14.7,14.02,14.14,183413,0
2009-08-07,14.35,14.88,14.27,14.73,160328,0
2009-08-10,14.59,14.93,14.59,14.88,68290,0
2009-08-11,14.82,14.99,14.48,14.56,82061,0
2009-08-12,14.62,15.58,14.62,15.37,81704,0
2009-08-13,15.49,15.49,14.91,15.29,49839,0
2009-08-14,15.23,15.41,14.5,14.76,74828,0
2009-08-17,14.55,14.93,14.3,14.48,85127,0
2009-08-18,14.51,15.09,14.25,14.92,96494,0
2009-08-19,14.84,15.06,14.65,14.93,55002,0
2009-08-20,14.93,14.93,14.39,14.47,83158,0
2009-08-21,14.71,14.88,14.59,14.7,111289,0
2009-08-24,14.74,15.18,14.71,14.89,44690,0
2009-08-25,14.91,15.13,14.61,15.05,90697,0
2009-08-26,14.99,15.1,14.64,15.01,45435,0
2009-08-27,14.72,14.86,14.52,14.59,70879,0
2009-08-28,14.69,14.79,14.4,14.67,57793,0
2009-08-31,14.4,14.5,14.32,14.4,86556,0
2009-09-01,14.4,15.09,14.15,14.24,71804,0
2009-09-02,14.19,14.9,14.19,14.55,57836,0
2009-09-03,14.54,14.89,14.15,14.87,62239,0
2009-09-04,14.87,15.03,14.58,14.93,46860,0
2009-09-08,14.97,15.32,14.78,15.25,75295,0
2009-09-09,15.27,15.72,15.17,15.7,48913,0
2009-09-10,15.64,16.09,15.34,15.94,62913,0
2009-09-11,16.01,16.24,15.82,15.83,50533,0
2009-09-14,15.78,16.12,15.58,16.08,60837,0
2009-09-15,16.08,16.44,15.94,16.39,62130,0
2009-09-16,16.39,16.69,16.34,16.46,65579,0
2009-09-17,16.39,16.75,16.34,16.63,100170,0
2009-09-18,16.71,16.77,16.27,16.57,144840,0
2009-09-21,16.42,16.63,16.31,16.48,31008,0
2009-09-22,16.57,16.98,16.28,16.75,65030,0
2009-09-23,16.72,17.35,16.56,16.66,59770,0
2009-09-24,16.77,16.87,16.03,16.18,84973,0
2009-09-25,16.12,16.27,15.83,16.2,69258,0
2009-09-28,16.21,17.36,15.9,17.21,126403,0
2009-09-29,17.27,17.84,17.13,17.16,99184,0
2009-09-30,17.22,17.25,16.54,17.16,99667,0
2009-10-01,17,17.02,16.43,16.55,207480,0
2009-10-02,16.55,16.98,16.52,16.84,130698,0
2009-10-05,16.84,17.42,16.84,17.22,81912,0
2009-10-06,17.29,17.29,16.86,17.08,123758,0
2009-10-07,17.07,17.43,16.82,17.19,41755,0
2009-10-08,17.24,17.61,16.97,17.5,107920,0
2009-10-09,17.51,17.72,17.24,17.71,74979,0
2009-10-12,17.65,18.08,17.5,17.77,49820,0
2009-10-13,17.89,18.3,17.82,18.16,136401,0
2009-10-14,18.28,18.49,17.89,18.4,82226,0
2009-10-15,18.5,18.85,18.3,18.78,83151,0
2009-10-16,18.72,18.95,18.34,18.57,70459,0
2009-10-19,18.71,19.04,18.5,18.98,26689,0
2009-10-20,19.06,19.15,18.75,18.75,47597,0
2009-10-21,18.72,18.79,17.7,17.76,138032,0
2009-10-22,18,18,17.13,17.49,168608,0
2009-10-23,17.59,17.98,16.72,16.75,150616,0
2009-10-26,16.81,17.31,16.54,16.84,205034,0
2009-10-27,16.94,16.99,16.36,16.52,133098,0
2009-10-28,16.42,16.52,15.56,15.85,104376,0
2009-10-29,15.73,16.08,15.67,15.79,90165,0
2009-10-30,15.69,16,15.23,15.78,107873,0
2009-11-02,15.81,15.94,15.28,15.8,158894,0
2009-11-03,15.65,15.87,15.48,15.73,66361,0
2009-11-04,15.75,16.11,15.49,15.64,59662,0
2009-11-05,15.8,16.03,15.75,15.9,73209,0
2009-11-06,15.8,16.01,15.71,15.86,31127,0
2009-11-09,15.9,16.3,15.9,16.29,60786,0
2009-11-10,16.17,16.28,15.58,15.84,56660,0
2009-11-11,16.01,16.25,15.86,16.2,37946,0
2009-11-12,16.22,16.35,15.17,15.24,48363,0
2009-11-13,15.24,15.79,15.24,15.66,44944,0
2009-11-16,15.7,16.4,15.51,16.18,68598,0
2009-11-17,16.17,16.41,15.98,15.98,29232,0
2009-11-18,15.97,15.97,15.68,15.86,27653,0
2009-11-19,15.71,15.72,15.45,15.6,48548,0
2009-11-20,15.51,15.85,15.47,15.61,96463,0
2009-11-23,15.83,16.27,15.83,16.11,65665,0
2009-11-24,16.07,16.28,15.89,16.15,61423,0
2009-11-25,16.16,16.42,15.88,15.9,23551,0
2009-11-27,15.43,16.29,14.93,14.93,36325,0
2009-11-30,14.95,15.11,14.23,14.85,148750,0
2009-12-01,14.99,15.26,14.78,15.08,47777,0
2009-12-02,15.14,15.65,15.01,15.55,30085,0
2009-12-03,15.56,15.89,15.21,15.26,30860,0
2009-12-04,15.52,16.17,15.44,15.71,42851,0
2009-12-07,15.66,15.9,15.66,15.81,27155,0
2009-12-08,15.75,15.98,15.36,15.5,40742,0
2009-12-09,15.56,15.75,15.4,15.73,27912,0
2009-12-10,15.73,15.84,15.33,15.73,58726,0
2009-12-11,15.75,15.76,15.52,15.7,135854,0
2009-12-14,15.75,16.14,15.75,15.94,71832,0
2009-12-15,15.95,16.36,15.8,16,102161,0
2009-12-16,16.01,17.47,15.92,17.35,350059,0
2009-12-17,17.21,18.64,17.21,18.4,182346,0
2009-12-18,18,18.11,17.35,17.46,352273,0
2009-12-21,17.49,17.87,17.34,17.77,74270,0
2009-12-22,17.71,18.16,17.43,17.79,95648,0
2009-12-23,17.91,18.05,17.42,17.57,227224,0
2009-12-24,17.54,17.59,17.15,17.33,72664,0
2009-12-28,17.33,17.66,17,17.58,127501,0
2009-12-29,17.6,17.6,17.31,17.47,30725,0
2009-12-30,17.33,17.89,17.27,17.88,69508,0
2009-12-31,17.89,17.98,17.22,17.24,211409,0
2010-01-04,17.51,18.12,17.35,18.11,122884,0
2010-01-05,18.22,18.22,17.7,18.04,156212,0
2010-01-06,17.97,18.1,17.87,18.1,187795,0
2010-01-07,18.12,18.12,17.65,18.11,66347,0
2010-01-08,18.13,18.37,18.05,18.16,85324,0
2010-01-11,18.23,18.45,18.09,18.27,85365,0
2010-01-12,18.21,18.37,18.02,18.26,68053,0
2010-01-13,18.29,18.89,18.16,18.66,89337,0
2010-01-14,18.64,18.76,18.42,18.57,78154,0
2010-01-15,18.66,18.8,18.23,18.63,109657,0
2010-01-19,21.25,26.87,21.25,26.78,2623193,0
2010-01-20,26.51,27.98,25.82,26.94,832357,0
2010-01-21,27,27.12,24.59,24.63,492463,0
2010-01-22,24.74,24.75,24.24,24.37,240320,0
2010-01-25,24.5,24.64,23.85,24.09,208899,0
2010-01-26,24,24.24,23.69,23.71,242804,0
2010-01-27,23.59,23.99,23.4,23.82,129258,0
2010-01-28,23.93,24.14,23.5,23.63,199715,0
2010-01-29,23.77,23.77,23,23,205058,0
2010-02-01,23.02,23.21,22.65,22.79,136952,0
2010-02-02,22.87,23.25,22.7,22.87,178201,0
2010-02-03,22.94,23.82,22.88,23.39,208278,0
2010-02-04,23.35,23.64,22.94,23.11,196769,0
2010-02-05,23.09,23.46,22.52,23.23,228135,0
2010-02-08,23.16,23.5,22.7,22.71,92427,0
2010-02-09,22.99,23.52,22.54,23.49,103399,0
2010-02-10,23.34,24.25,22.97,24.23,169905,0
2010-02-11,24.18,24.95,23.77,24.88,152357,0
2010-02-12,24.66,25.65,24.58,25.65,152582,0
2010-02-16,25.69,26.18,25.5,25.84,168974,0
2010-02-17,26.42,29.1,26.29,29,397262,0
2010-02-18,29.04,29.3,27.56,29.05,294521,0
2010-02-19,28.93,30.11,28.41,28.76,265309,0
2010-02-22,28.75,29.17,28.43,28.48,112382,0
2010-02-23,28.59,28.59,27.07,27.26,231269,0
2010-02-24,27.25,27.7,27.08,27.25,331036,0
2010-02-25,26.98,27.03,26.16,26.51,176356,0
2010-02-26,26.61,26.74,26.1,26.37,206912,0
2010-03-01,26.63,27.66,26.32,27.5,230911,0
2010-03-02,27.49,27.5,26.97,27.07,106761,0
2010-03-03,27.19,27.42,26.57,26.77,93000,0
2010-03-04,26.76,26.95,26.58,26.82,55529,0
2010-03-05,27.02,27.4,26.58,27.29,95854,0
2010-03-08,27.2,27.67,27.04,27.35,144488,0
2010-03-09,27.32,27.72,27.07,27.7,139217,0
2010-03-10,27.59,28.44,27.55,28.42,174172,0
2010-03-11,28.23,28.95,28,28.44,266787,0
2010-03-12,28.68,28.7,28.13,28.51,208039,0
2010-03-15,28.55,28.65,27.73,27.88,152545,0
2010-03-16,28.07,28.07,27.1,27.33,105905,0
2010-03-17,27.29,28,27.18,27.69,98478,0
2010-03-18,27.56,27.83,27.29,27.54,62589,0
2010-03-19,27.71,27.71,25.84,25.84,252957,0
2010-03-22,25.66,27.17,25.23,26.9,226739,0
2010-03-23,26.83,27.13,26.74,26.87,155838,0
2010-03-24,26.82,27.52,26.63,26.75,108434,0
2010-03-25,26.97,27.37,26.37,26.42,122802,0
2010-03-26,26.49,27.03,25.92,25.98,104795,0
2010-03-29,25.91,25.95,24.69,24.83,294933,0
2010-03-30,24.9,25.06,24.15,24.97,172915,0
2010-03-31,24.97,25.49,24.37,24.43,226887,0
2010-04-01,24.5,25.06,23.88,24.08,117603,0
2010-04-05,24.09,25.61,24.09,25.51,278648,0
2010-04-06,25.42,26.17,25.31,25.91,134885,0
2010-04-07,25.96,26.03,24.67,24.79,234827,0
2010-04-08,24.75,25.25,24.39,24.95,89848,0
2010-04-09,24.92,25.42,24.67,25,153530,0
2010-04-12,24.95,25.34,24.67,24.75,136087,0
2010-04-13,24.82,25.45,24.82,25.45,352245,0
2010-04-14,25.66,26.45,25.35,26.45,284316,0
2010-04-15,26.5,27.16,26.15,27.1,243475,0
2010-04-16,27.08,27.08,26.08,26.8,265440,0
2010-04-19,26.61,26.76,25.32,26.51,138220,0
2010-04-20,26.67,26.7,25.86,26,91294,0
2010-04-21,25.92,26.14,25.73,26.13,81064,0
2010-04-22,25.76,26.7,25.34,26.69,84143,0
2010-04-23,26.61,26.99,26.04,26.74,191481,0
2010-04-26,26.69,27.4,26.58,27.01,82612,0
2010-04-27,26.96,27.06,25.76,25.86,99630,0
2010-04-28,26.1,27.2,25.5,25.67,346883,0
2010-04-29,25.7,25.7,24.28,24.76,233704,0
2010-04-30,24.84,25,23.83,23.84,133123,0
2010-05-03,24.02,25.23,24,25.02,197348,0
2010-05-04,24.55,24.58,23.61,24.01,154680,0
2010-05-05,23.8,23.93,23.16,23.6,106226,0
2010-05-06,23.45,24.18,22.25,23.15,269494,0
2010-05-07,23.12,23.76,21.79,22.7,211411,0
2010-05-10,23.67,24.32,23.23,24.28,246684,0
2010-05-11,23.94,25.25,23.71,24.76,111903,0
2010-05-12,24.84,25.22,24.21,25.05,155944,0
2010-05-13,25.05,25.5,24.87,25.33,131038,0
2010-05-14,25.09,25.09,23.1,24.34,174325,0
2010-05-17,24.57,24.57,23.09,24.15,113026,0
2010-05-18,24.57,25.32,24.41,24.59,176244,0
2010-05-19,24.45,24.75,23.65,24.47,143930,0
2010-05-20,23.81,24.29,22.72,23.11,341658,0
2010-05-21,22.72,24.36,22.3,23.94,221223,0
2010-05-24,23.99,24.49,22.98,23.04,129803,0
2010-05-25,22.43,23.48,22.04,23.45,160372,0
2010-05-26,23.58,24.31,23.02,23.13,148456,0
2010-05-27,23.72,24.09,22.98,23.47,247423,0
2010-05-28,23.46,24,23.23,23.26,268799,0
2010-06-01,23.06,23.5,22.68,22.68,201468,0
2010-06-02,22.71,23.92,22.71,23.35,183394,0
2010-06-03,23.5,24.36,23.45,23.92,138574,0
2010-06-04,23.22,23.88,22.8,23.1,179251,0
2010-06-07,23.16,23.18,22.16,22.2,139494,0
2010-06-08,22.25,23.63,22,22.27,236171,0
2010-06-09,22.53,23.16,21.86,22.65,281046,0
2010-06-10,23.13,23.96,22.59,23.86,160582,0
2010-06-11,23.53,24.83,23.53,24.79,118465,0
2010-06-14,25.13,25.46,24.65,24.9,96294,0
2010-06-15,25.2,25.62,24.76,25.45,137689,0
2010-06-16,25.22,26.66,24.95,26.09,131436,0
2010-06-17,26.16,26.6,25.58,25.8,138714,0
2010-06-18,25.75,26.12,25.41,26.09,173217,0
2010-06-21,26.57,26.61,25.12,25.28,67184,0
2010-06-22,25.34,26.03,24.66,24.77,65444,0
2010-06-23,24.68,24.9,24.03,24.69,110748,0
2010-06-24,24.44,24.62,23.7,24.03,105130,0
2010-06-25,24.15,25.31,23.85,25.16,156279,0
2010-06-28,25.08,26.11,25.01,25.95,150900,0
2010-06-29,25.59,25.8,23.95,24.26,167889,0
2010-06-30,24.32,24.79,24.06,24.56,160926,0
2010-07-01,24.48,24.92,23.8,24.6,234659,0
2010-07-02,24.88,24.94,23.51,23.68,122248,0
2010-07-06,24.05,24.13,22.42,22.52,232305,0
2010-07-07,22.69,23.13,22.43,23.08,196451,0
2010-07-08,23.41,23.58,22.51,23.54,106765,0
2010-07-09,23.53,24.2,23.47,24.16,73816,0
2010-07-12,24.11,24.26,23.4,23.43,68391,0
2010-07-13,23.8,24.08,23.41,23.82,187279,0
2010-07-14,23.8,24.45,23.56,23.93,135178,0
2010-07-15,23.89,23.89,23.21,23.52,57733,0
2010-07-16,23.28,23.55,22.58,22.62,144223,0
2010-07-19,23.11,24,22.84,23.65,183340,0
2010-07-20,23.25,23.72,22.77,23.67,141241,0
2010-07-21,23.79,24.18,23.2,23.3,104247,0
2010-07-22,23.62,24.16,23.62,24.02,165927,0
2010-07-23,23.83,24.86,23.83,24.64,121073,0
2010-07-26,24.81,25.41,24.48,25.27,143477,0
2010-07-27,25.38,25.43,24.59,25.2,113505,0
2010-07-28,22.44,24.27,22.1,22.88,448019,0
2010-07-29,23,23.01,21.81,22.63,315524,0
2010-07-30,22.14,22.79,22,22.71,154340,0
2010-08-02,23.2,23.2,22.34,22.75,205630,0
2010-08-03,22.59,23.21,22.43,23.01,357061,0
2010-08-04,23.19,23.43,22.76,23.41,139116,0
2010-08-05,23.25,23.62,22.75,22.79,92850,0
2010-08-06,22.41,23.18,22.11,23.05,136222,0
2010-08-09,23.16,23.16,22.78,22.97,176505,0
2010-08-10,22.72,22.92,22.48,22.55,154034,0
2010-08-11,22.1,22.5,21.43,21.59,159364,0
2010-08-12,21.26,21.73,20.89,21.58,137936,0
2010-08-13,21.55,21.8,21.04,21.09,106440,0
2010-08-16,20.91,21.53,20.81,21.48,138511,0
2010-08-17,21.71,22.5,21.62,21.77,148273,0
2010-08-18,21.8,22.01,21.56,21.7,55103,0
2010-08-19,21.56,21.64,21.13,21.14,105910,0
2010-08-20,21.14,21.8,20.99,21.67,126608,0
2010-08-23,21.78,22.11,21.5,21.57,76779,0
2010-08-24,21.5,22,21.19,21.23,113486,0
2010-08-25,21.13,22.06,20.89,22.01,90643,0
2010-08-26,22.17,23.21,22.17,22.73,326458,0
2010-08-27,23.1,23.28,22.41,23.25,79159,0
2010-08-30,23.12,23.49,22.48,22.49,72517,0
2010-08-31,22.42,22.98,22.23,22.71,66580,0
2010-09-01,23.11,24.05,23.11,24,116413,0
2010-09-02,23.84,24.15,23.79,23.96,91034,0
2010-09-03,24.31,24.32,23.95,24.28,143859,0
2010-09-07,24.22,24.22,23.69,23.81,124184,0
2010-09-08,23.82,23.82,23.02,23.18,111741,0
2010-09-09,23.49,23.49,22.46,22.61,98866,0
2010-09-10,22.66,23.06,21.96,22.2,137401,0
2010-09-13,22.44,22.94,22.09,22.7,113429,0
2010-09-14,22.69,23.49,22.69,23.27,233279,0
2010-09-15,23.27,23.48,22.89,23.31,100057,0
2010-09-16,23.31,23.6,22.92,23.28,126829,0
2010-09-17,23.61,24.08,23.06,23.79,165260,0
2010-09-20,23.92,25.05,23.61,25,126914,0
2010-09-21,24.92,24.95,24.37,24.81,74652,0
2010-09-22,24.93,24.94,24.54,24.82,114285,0
2010-09-23,24.61,25,24.46,24.65,87313,0
2010-09-24,24.96,26.6,24.96,26.51,173247,0
2010-09-27,26.59,26.99,26.28,26.63,210024,0
2010-09-28,26.79,26.89,25.47,26.07,166608,0
2010-09-29,25.89,26.54,25.73,26.5,104854,0
2010-09-30,26.64,27.84,26.43,27.72,353739,0
2010-10-01,27.87,28.19,27.32,27.56,128549,0
2010-10-04,27.36,27.58,26.48,26.86,197785,0
2010-10-05,27.26,28.19,27.07,28.14,174546,0
2010-10-06,27.99,28,27.07,27.34,110713,0
2010-10-07,27.63,27.76,26.81,27.28,85422,0
2010-10-08,27.29,27.93,27.11,27.79,129708,0
2010-10-11,28.12,28.73,27.56,28.43,127660,0
2010-10-12,28.26,28.42,27.45,27.74,173901,0
2010-10-13,27.9,28.4,27.57,28.26,225366,0
2010-10-14,28.25,28.95,28.25,28.81,145275,0
2010-10-15,29.2,29.2,27.93,28.28,116774,0
2010-10-18,28.32,29.3,28.2,29,110540,0
2010-10-19,28.47,28.77,27.3,27.76,126292,0
2010-10-20,28,28.52,27.68,27.99,68306,0
2010-10-21,28.23,28.74,27.27,27.78,87685,0
2010-10-22,27.78,28.54,27.58,28.24,64352,0
2010-10-25,28.57,29.05,28.12,28.39,103987,0
2010-10-26,30,34.64,30,33.46,1092227,0
2010-10-27,33.09,33.23,31.94,32,502596,0
2010-10-28,32.09,32.21,30.87,30.99,428209,0
2010-10-29,30.76,31.7,30.51,31.32,265274,0
2010-11-01,31.41,31.75,30.51,31.25,164959,0
2010-11-02,31.8,32.2,31.32,31.94,190206,0
2010-11-03,31.97,32.6,31.45,32.08,144878,0
2010-11-04,32.61,32.96,31.91,32.1,160998,0
2010-11-05,31.99,32.24,31.5,31.65,70561,0
2010-11-08,31.34,32.3,31.2,31.94,94538,0
2010-11-09,31.75,32.5,31.61,32.21,147185,0
2010-11-10,32.39,32.98,32.29,32.72,137198,0
2010-11-11,32.26,32.99,31.32,32.65,262259,0
2010-11-12,32.6,33.56,32.46,33,219699,0
2010-11-15,33.12,33.38,32.84,33.06,97134,0
2010-11-16,32.67,33.35,31.5,32.05,252186,0
2010-11-17,32.05,32.21,31.49,31.72,213027,0
2010-11-18,32.11,33.6,31.89,33.22,174504,0
2010-11-19,33.28,33.55,33.02,33.36,131647,0
2010-11-22,33.15,33.5,32.52,33.36,82253,0
2010-11-23,32.99,33.99,32.99,33.69,144222,0
2010-11-24,33.99,34.15,33.72,34.04,162984,0
2010-11-26,33.72,34.2,33.71,33.96,25961,0
2010-11-29,33.7,34.36,33.69,34.19,142310,0
2010-11-30,33.84,34.01,33.35,33.82,129348,0
2010-12-01,34.4,34.87,34.22,34.46,269115,0
2010-12-02,34.5,34.6,33.42,33.67,193057,0
2010-12-03,33.42,34.07,33.07,33.5,156334,0
2010-12-06,33.32,33.78,33.32,33.5,118085,0
2010-12-07,33.9,34,33.33,33.5,161011,0
2010-12-08,33.67,33.76,32.9,33.16,159972,0
2010-12-09,33.45,33.45,32.85,33.24,109928,0
2010-12-10,33.38,33.58,33.02,33.24,123441,0
2010-12-13,33.48,33.48,32.7,32.7,131406,0
2010-12-14,32.66,32.7,31.67,32.07,150205,0
2010-12-15,32.07,32.75,32.04,32.13,120674,0
2010-12-16,32.16,32.47,32.05,32.16,84026,0
2010-12-17,31.39,32.96,31.39,32.8,71737,0
2010-12-20,32.99,33.74,32.53,33.29,98779,0
2010-12-21,33.48,34.05,33.4,34.03,79324,0
2010-12-22,33.93,34.02,33.39,33.69,89727,0
2010-12-23,33.61,34.34,33.58,33.79,81134,0
2010-12-27,33.84,33.84,33.4,33.57,40850,0
2010-12-28,33.71,33.71,33.1,33.23,79386,0
2010-12-29,33.24,33.24,32.37,32.39,115557,0
2010-12-30,32.32,33.08,32.32,32.97,145148,0
2010-12-31,32.92,33.24,32.59,32.64,92481,0
2011-01-03,33.01,34.2,32.99,34.11,134386,0
2011-01-04,34.24,34.41,33.11,33.6,138191,0
2011-01-05,33.52,34.21,33.01,34.09,128034,0
2011-01-06,34.07,34.49,34.05,34.49,82348,0
2011-01-07,34.49,35.43,34.49,35.33,164440,0
2011-01-10,35.14,35.69,34.27,35.61,167151,0
2011-01-11,35.7,37,35.7,36.27,159783,0
2011-01-12,36.6,37.08,36.49,36.92,156991,0
2011-01-13,36.99,36.99,35.14,35.68,81292,0
2011-01-14,35.72,36.36,35.13,35.43,105121,0
2011-01-18,35.18,35.62,34.58,35.6,93908,0
2011-01-19,35.63,35.85,34.64,34.78,153089,0
2011-01-20,34.52,34.55,33.57,33.82,134146,0
2011-01-21,33.55,33.86,33.16,33.24,105635,0
2011-01-24,33.18,34.06,32.83,33.49,142359,0
2011-01-25,33.25,33.47,32.7,33.25,63409,0
2011-01-26,33.45,34.15,32.81,34.06,113979,0
2011-01-27,34.13,34.13,32.63,33.61,103047,0
2011-01-28,33.66,33.78,32.15,32.5,100451,0
2011-01-31,32.66,33.24,31.79,33.03,123960,0
2011-02-01,33.35,34.09,32.97,33.58,62889,0
2011-02-02,33.4,34.41,33.4,34.16,44617,0
2011-02-03,34.02,34.39,33.22,34.23,62968,0
2011-02-04,34.31,34.54,33.56,34.23,70452,0
2011-02-07,34.22,35.44,34.04,34.82,54556,0
2011-02-08,34.74,36.15,34.5,36.1,114499,0
2011-02-09,37.5,41.09,37.5,41.08,449550,0
2011-02-10,40.91,42.98,40.74,42.81,497237,0
2011-02-11,41.76,44.56,41,44.34,412252,0
2011-02-14,44.63,45.37,44.5,45.3,314181,0
2011-02-15,45.42,45.78,44.02,44.48,269674,0
2011-02-16,44.92,45.58,44.39,45.45,129168,0
2011-02-18,47.97,47.97,45.61,46,143848,0
2011-02-22,45.71,45.74,44.05,44.51,134736,0
2011-02-23,44.25,44.72,42.83,43.01,169902,0
2011-02-24,43.07,44.2,42.5,43.75,283049,0
2011-02-25,43.79,44.73,43.08,44.73,139522,0
2011-02-28,45.23,46,44.64,45.38,123962,0
2011-03-01,45.61,46.45,44.51,44.71,231360,0
2011-03-02,44.82,45.45,43.86,44.84,342056,0
2011-03-03,45.74,49.37,45.09,49.01,402836,0
2011-03-04,49.23,49.62,47.16,48.11,235712,0
2011-03-07,48.47,49.1,46.01,46.07,374223,0
2011-03-08,46.09,49.98,45.68,49.59,290183,0
2011-03-09,49.19,49.49,46.41,46.6,477911,0
2011-03-10,45.83,45.83,43.71,45.26,646040,0
2011-03-11,45.22,46.06,44.7,45.5,286748,0
2011-03-14,45.01,47.08,44.89,45.58,490574,0
2011-03-15,43.91,46.64,43.8,45.87,588069,0
2011-03-16,45.74,46.65,44.16,44.9,421430,0
2011-03-17,45.85,46.5,45,46.08,385615,0
2011-03-18,46.64,46.9,45.82,46.1,311338,0
2011-03-21,46.26,48.91,46.07,48.82,468185,0
2011-03-22,48.89,49.38,45.72,46.14,478440,0
2011-03-23,46.22,46.5,45.12,46,305430,0
2011-03-24,46.41,46.88,45.86,46.47,251173,0
2011-03-25,46.84,47.06,46.42,46.5,174714,0
2011-03-28,46.76,46.97,45.27,45.35,239457,0
2011-03-29,45.64,46.45,44.91,46.13,300847,0
2011-03-30,46.19,47.6,46.08,47.27,517806,0
2011-03-31,47.6,47.94,46.67,47,395652,0
2011-04-01,47.43,51.4,47.09,50.89,672062,0
2011-04-04,51.01,51.47,50.29,50.73,407914,0
2011-04-05,50.62,53.39,50.57,52.46,505604,0
2011-04-06,52.99,54.2,51.41,52.11,637985,0
2011-04-07,52.14,53.77,50.74,52.5,427912,0
2011-04-08,52.59,53.5,49.7,49.77,418197,0
2011-04-11,50.36,51.23,47.09,48.31,520045,0
2011-04-12,47.74,48.52,46.26,47.71,524617,0
2011-04-13,48.42,49.61,48.01,49.36,348747,0
2011-04-14,48.35,50.07,48.23,49.73,362797,0
2011-04-15,49.86,50.62,48.94,50.04,402098,0
2011-04-18,49.05,49.27,47.25,48.53,447521,0
2011-04-19,48.93,49.87,48.61,49.75,351286,0
2011-04-20,50.67,52.17,50.36,51.99,326697,0
2011-04-21,52.9,53.9,51.4,53.48,577866,0
2011-04-25,53.49,53.95,52.76,53.77,437382,0
2011-04-26,53.84,54.68,53.49,54.02,356125,0
2011-04-27,53.98,55.66,53.48,55.43,441622,0
2011-04-28,55.01,55.01,53.01,53.72,762544,0
2011-04-29,53.85,54.05,52.28,53.85,443870,0
2011-05-02,53.97,54.71,50.71,51.11,491223,0
2011-05-03,51.07,51.18,48.77,49.5,345263,0
2011-05-04,49.44,50.04,42.02,42.39,1063529,0
2011-05-05,42.64,45.32,42.5,43.3,669249,0
2011-05-06,43.88,44.6,41.59,41.61,307216,0
2011-05-09,41.75,43.5,41.75,43.33,217828,0
2011-05-10,43.72,43.77,42.62,42.91,281968,0
2011-05-11,42.77,43.05,42.16,42.58,210746,0
2011-05-12,42.38,43.21,41.84,42.76,262255,0
2011-05-13,42.59,42.69,40.36,40.45,223599,0
2011-05-16,40.29,40.92,39.58,39.58,306183,0
2011-05-17,39.12,39.55,38.2,39.26,196962,0
2011-05-18,39.52,40.23,39.37,39.51,158145,0
2011-05-19,39.86,39.95,35.86,36.37,715855,0
2011-05-20,36.41,37.05,35.85,35.87,464845,0
2011-05-23,35.6,35.74,33.46,33.83,689914,0
2011-05-24,34.06,34.65,33.46,34,294005,0
2011-05-25,33.91,35.12,33.91,34.58,496742,0
2011-05-26,34.38,35,34.02,34.65,300274,0
2011-05-27,34.65,35.02,34.53,34.91,276473,0
2011-05-31,35.04,35.72,34.79,35.2,322799,0
2011-06-01,35.14,35.25,33.42,33.62,303777,0
2011-06-02,33.77,34.72,33.64,34.49,388563,0
2011-06-03,33.57,34.53,33.57,34.03,297231,0
2011-06-06,34.62,34.94,33.92,34.05,404087,0
2011-06-07,34.34,34.42,32.99,33.24,401262,0
2011-06-08,33.01,33.66,32.08,32.19,377375,0
2011-06-09,32.46,33.73,32,32.82,260091,0
2011-06-10,32.54,33.12,31.77,31.84,176742,0
2011-06-13,32.01,32.38,31.49,32.14,168930,0
2011-06-14,32.44,33.25,32.4,32.46,145222,0
2011-06-15,31.99,32.12,30.93,30.94,105538,0
2011-06-16,31.08,31.57,30.16,30.21,190913,0
2011-06-17,30.62,30.91,30.1,30.66,254581,0
2011-06-20,30.5,31.04,30.15,30.29,150934,0
2011-06-21,30.66,32.29,30.53,31.86,223228,0
2011-06-22,31.75,32.21,31.37,31.78,149305,0
2011-06-23,31.25,33.09,30.9,32.99,243037,0
2011-06-24,33.02,33.83,31.54,31.82,343938,0
2011-06-27,31.82,32.78,31.56,32.25,222966,0
2011-06-28,32.33,32.81,32.1,32.62,299405,0
2011-06-29,32.72,33.1,32.01,32.84,119742,0
2011-06-30,32.97,34.11,32.9,33.7,191299,0
2011-07-01,33.77,35.14,33.66,34.67,260749,0
2011-07-05,34.88,36.23,34.83,36.16,318934,0
2011-07-06,36.01,36.44,35.09,36.39,213707,0
2011-07-07,36.79,37.8,36.54,37.07,263230,0
2011-07-08,36.22,36.97,35.88,36.85,201338,0
2011-07-11,36.25,36.69,35.64,36.04,174592,0
2011-07-12,35.78,36.03,34.75,35.42,180559,0
2011-07-13,35.57,36.8,35.08,35.73,242837,0
2011-07-14,35.73,37.08,34.41,34.46,232202,0
2011-07-15,34.82,35.9,34.13,35.48,212008,0
2011-07-18,35.35,35.71,34.82,35.34,246580,0
2011-07-19,35.77,38,35.77,37.98,234437,0
2011-07-20,38.54,38.54,37.24,38.05,294447,0
2011-07-21,38.13,38.7,37.67,38.01,210374,0
2011-07-22,38.06,39.65,38.01,39.34,191462,0
2011-07-25,38.8,39.66,38.47,38.77,273306,0
2011-07-26,38.96,38.96,37.24,37.97,197472,0
2011-07-27,35.01,35.41,27.85,28.11,1671614,0
2011-07-28,28.18,28.18,26.44,26.47,610715,0
2011-07-29,26,26.38,24.7,25.5,824980,0
2011-08-01,25.85,26.16,25,25.7,567962,0
2011-08-02,25.27,25.81,25.27,25.5,472638,0
2011-08-03,25.74,27.47,25.3,27.22,732752,0
2011-08-04,26.66,27.09,25.61,25.61,746383,0
2011-08-05,25.89,27.11,23.81,25.07,424338,0
2011-08-08,23.03,26.01,23.01,23.98,632550,0
2011-08-09,24.65,25.54,23.12,25.46,479751,0
2011-08-10,24.78,25.05,23.02,23.08,396339,0
2011-08-11,23.12,25.63,22.95,25.21,349111,0
2011-08-12,25.62,26.49,24.67,25.58,144935,0
2011-08-15,25.88,26.3,25.38,25.95,179710,0
2011-08-16,25.76,25.76,23.92,24.56,291412,0
2011-08-17,24.66,25.5,24.53,25.27,360054,0
2011-08-18,24.17,24.18,22.12,22.12,384377,0
2011-08-19,21.99,22.67,21.05,21.26,415494,0
2011-08-22,22.2,22.2,21.24,21.51,306243,0
2011-08-23,21.71,23.61,21.54,23.56,276998,0
2011-08-24,23.53,23.9,22.18,23.51,252068,0
2011-08-25,23.3,23.73,22.62,22.76,196391,0
2011-08-26,22.77,23.91,21.93,23.42,291755,0
2011-08-29,23.84,24.46,23.8,24.19,252288,0
2011-08-30,24.03,24.36,23.35,24,443608,0
2011-08-31,24.13,24.48,22.86,23.14,338305,0
2011-09-01,23.2,23.59,22.24,22.38,246913,0
2011-09-02,21.88,22.3,21.35,21.47,147363,0
2011-09-06,20.61,21.19,20.09,21.08,250453,0
2011-09-07,21.72,24.65,21.72,24.59,1329919,0
2011-09-08,24.23,24.48,22.92,23.44,404356,0
2011-09-09,23.52,24.05,22.76,23.11,453854,0
2011-09-12,22.98,23.6,22.62,23.46,351706,0
2011-09-13,23.6,24.08,23.32,23.56,424000,0
2011-09-14,23.82,25.01,23.51,24.51,379763,0
2011-09-15,25.13,25.13,24.24,25.03,145402,0
2011-09-16,24.26,24.26,22.45,23.01,660344,0
2011-09-19,22.31,22.62,21.42,21.78,217123,0
2011-09-20,21.67,22.06,21.03,21.09,258979,0
2011-09-21,21.11,21.39,20,20.03,305778,0
2011-09-22,19.54,19.99,18.84,19.33,263375,0
2011-09-23,19.25,20.46,19.04,20.21,255789,0
2011-09-26,20.43,21.14,19.6,20.25,181925,0
2011-09-27,21.02,22,20.82,21.46,332184,0
2011-09-28,21.54,21.54,19.76,19.77,224916,0
2011-09-29,20.46,20.74,19.53,20.38,136822,0
2011-09-30,19.97,20.06,18.51,18.54,276183,0
2011-10-03,18.27,19.8,17.95,18,291685,0
2011-10-04,17.89,20.63,17.88,20.53,291131,0
2011-10-05,20.52,21.52,19.9,21.17,172778,0
2011-10-06,21.35,22.47,21.15,22.19,306804,0
2011-10-07,22.28,23.21,21.42,21.65,289882,0
2011-10-10,22.21,22.96,21.86,22.72,175823,0
2011-10-11,22.76,24.75,22.73,24.36,368013,0
2011-10-12,24.7,24.75,23.98,24.31,160355,0
2011-10-13,24.1,24.13,23.12,23.47,236169,0
2011-10-14,23.97,24.4,23.38,24.26,140263,0
2011-10-17,24.31,24.33,22.62,22.75,184279,0
2011-10-18,22.76,24.03,22.07,23.7,169418,0
2011-10-19,23.69,23.87,22.49,22.59,109379,0
2011-10-20,22.57,23,21.55,22.9,180608,0
2011-10-21,23.53,24.43,23.38,23.84,198268,0
2011-10-24,24.06,25.45,24.06,25.36,199066,0
2011-10-25,25.1,25.47,24.16,24.43,278175,0
2011-10-26,27.66,29,26.36,28.59,747494,0
2011-10-27,30,31.3,29.59,29.76,422935,0
2011-10-28,30.33,30.92,29.33,29.39,287466,0
2011-10-31,29,29.38,28.03,28.04,187730,0
2011-11-01,27.05,28.03,25.8,27.49,283242,0
2011-11-02,27.99,28.64,27.54,28.35,193423,0
2011-11-03,28.95,30.49,27.83,30.26,269348,0
2011-11-04,29.83,29.87,28.74,29.58,182512,0
2011-11-07,29.54,29.54,28.31,29.2,101923,0
2011-11-08,29.74,30.64,28.96,30.44,249239,0
2011-11-09,29.3,29.59,28,28.01,230727,0
2011-11-10,28.51,29.16,28,28.85,170958,0
2011-11-11,29.48,30.15,29.27,29.58,190704,0
2011-11-14,29.4,29.61,28.43,28.81,125982,0
2011-11-15,28.6,30.48,28.35,30.2,176618,0
2011-11-16,30.25,30.73,29.5,29.56,175752,0
2011-11-17,29.47,29.74,28.59,29.15,181885,0
2011-11-18,29.4,29.55,28.56,28.96,152881,0
2011-11-21,28.16,28.48,27.8,28.13,201851,0
2011-11-22,28.12,28.62,27.82,27.94,125627,0
2011-11-23,27.53,27.69,26.57,26.81,142438,0
2011-11-25,26.65,27.21,26.18,26.18,57362,0
2011-11-28,27.39,28.63,27.36,28.11,216947,0
2011-11-29,28.19,28.72,27.76,28.35,147168,0
2011-11-30,29.99,30.9,29.74,30.72,286184,0
2011-12-01,30.63,31.18,29.84,29.87,113611,0
2011-12-02,30.5,31.06,30.2,30.63,126944,0
2011-12-05,31.49,32.21,30.72,31.84,274104,0
2011-12-06,31.85,31.99,30.16,30.47,156038,0
2011-12-07,30.21,30.43,29.4,30.07,131147,0
2011-12-08,30.2,30.33,28.99,29.13,120924,0
2011-12-09,29.17,31.01,29.17,30.8,174947,0
2011-12-12,30.24,31.6,30.1,31.55,158295,0
2011-12-13,31.72,32.18,30.06,30.3,147158,0
2011-12-14,30.28,30.29,28.55,28.66,171932,0
2011-12-15,29.26,29.5,28.48,28.9,138364,0
2011-12-16,29.16,30.21,28.75,29.71,289256,0
2011-12-19,30.34,30.91,29.25,29.38,192034,0
2011-12-20,30.28,31.59,29.93,31.08,185478,0
2011-12-21,31.17,31.17,29.49,30.29,141531,0
2011-12-22,30.5,31.63,30.5,30.86,120447,0
2011-12-23,30.84,30.94,30.3,30.52,66535,0
2011-12-27,30.47,31.27,30.26,31.04,72831,0
2011-12-28,31.04,31.11,30.03,30.14,103664,0
2011-12-29,30.38,31.02,30.37,30.86,110579,0
2011-12-30,30.78,31.05,30.36,30.41,73956,0
2012-01-03,31.47,32.05,30.85,31.09,123391,0
2012-01-04,30.88,30.99,29.74,30.37,164498,0
2012-01-05,30.76,33.54,30.35,33.14,304062,0
2012-01-06,33.49,34.42,32.81,33.93,339228,0
2012-01-09,34,35.36,33.96,35.15,281998,0
2012-01-10,35.97,36.77,35.67,36.23,417097,0
2012-01-11,35.87,37.02,35.8,36.99,177649,0
2012-01-12,36.87,37.46,36.42,37.18,99494,0
2012-01-13,36.83,37.23,36.17,37.09,127073,0
2012-01-17,37.5,37.94,36.15,36.31,153053,0
2012-01-18,36.07,37.3,36,36.5,93408,0
2012-01-19,36.9,38.18,36.89,38.06,191297,0
2012-01-20,37.93,38.51,37.77,38.31,173028,0
2012-01-23,38.27,38.5,37.18,37.34,111507,0
2012-01-24,36.98,37.2,35.92,36.27,209143,0
2012-01-25,36.41,36.8,35.07,35.95,215268,0
2012-01-26,36.3,36.63,35.9,36.37,150944,0
2012-01-27,36.1,36.8,35.84,36.76,88563,0
2012-01-30,35.98,36.64,35.85,36.39,79479,0
2012-01-31,36.83,37,36.12,36.75,130765,0
2012-02-01,37.09,38.88,37.07,38.64,227213,0
2012-02-02,38.79,39.55,38.01,39.32,206277,0
2012-02-03,40.08,41.75,40.02,40.87,231592,0
2012-02-06,40.09,41.18,39.71,40.57,261594,0
2012-02-07,39.76,39.97,36.4,38.06,477575,0
2012-02-08,38.34,39.22,37.2,37.73,263438,0
2012-02-09,37.56,37.96,36.55,37.31,228236,0
2012-02-10,36.84,36.98,35.45,36.15,259618,0
2012-02-13,36.74,37.5,36.32,37.36,220183,0
2012-02-14,37.15,37.5,36.63,37.46,161185,0
2012-02-15,37.64,38.46,36.92,37.36,233377,0
2012-02-16,36.88,38.18,36.86,38.02,96625,0
2012-02-17,38.32,38.32,37.63,37.86,113056,0
2012-02-21,37.97,38.28,36.42,36.54,114101,0
2012-02-22,36.28,36.98,35.76,36.19,104814,0
2012-02-23,36.5,38.95,36.45,38.85,428325,0
2012-02-24,38.96,39.43,38.5,38.64,84164,0
2012-02-27,38.18,39.92,37.79,39.27,191037,0
2012-02-28,39.29,39.67,37.93,38.55,110103,0
2012-02-29,38.46,38.86,36.83,36.84,195505,0
2012-03-01,36.95,38.25,36.34,36.45,237376,0
2012-03-02,36.34,37.17,35.03,35.68,138392,0
2012-03-05,36.35,36.35,34.24,34.54,201046,0
2012-03-06,33.75,34.1,32.87,33.68,272973,0
2012-03-07,34.28,35.28,33.94,35.01,145809,0
2012-03-08,35.2,35.6,34.69,35.38,76192,0
2012-03-09,35.79,36.64,35.29,35.77,105285,0
2012-03-12,35.93,36.07,35.35,35.63,76880,0
2012-03-13,36.11,36.59,35.69,36.53,130477,0
2012-03-14,36.39,36.8,36.38,36.6,148944,0
2012-03-15,36.76,37.59,36.16,37.45,107604,0
2012-03-16,37.56,37.89,36.81,36.95,163086,0
2012-03-19,36.98,38.41,36.71,37.4,136001,0
2012-03-20,37.06,37.22,36.21,36.88,78811,0
2012-03-21,37.05,37.38,36.36,36.51,112303,0
2012-03-22,36.05,36.34,35.32,36.08,135843,0
2012-03-23,35.92,36.65,35.45,36.56,84872,0
2012-03-26,37.19,37.34,36.5,36.93,167808,0
2012-03-27,37.05,37.69,36.88,36.9,106077,0
2012-03-28,36.94,37.33,36.33,36.63,86376,0
2012-03-29,36.33,37.03,35.89,36.91,74582,0
2012-03-30,37.29,37.29,36.24,36.52,78025,0
2012-04-02,37.1,38.28,36.75,37.59,234421,0
2012-04-03,37.94,38.12,37.24,37.75,247512,0
2012-04-04,37.36,37.72,35.89,36.23,142169,0
2012-04-05,36.04,36.04,35.58,35.59,74257,0
2012-04-09,35.21,35.4,34.55,35.11,176820,0
2012-04-10,35.18,35.18,33.52,33.69,176684,0
2012-04-11,34.2,34.56,34.02,34.38,131369,0
2012-04-12,34.59,36.41,34.5,36.05,308757,0
2012-04-13,35.8,36.34,34.79,35.98,171855,0
2012-04-16,41.29,45.48,40.29,41.21,1690357,0
2012-04-17,42.39,44.16,41.64,42.87,784345,0
2012-04-18,42.76,44.18,42.28,43.66,403226,0
2012-04-19,44.05,50.95,43.49,50.73,1376946,0
2012-04-20,51.52,53.39,47.61,47.85,857592,0
2012-04-23,47.82,48.92,46.62,47.87,480339,0
2012-04-24,48.08,50.7,47.59,49.8,582742,0
2012-04-25,50.78,52.24,50.34,50.88,889563,0
2012-04-26,50.89,51.9,50.6,51.08,305113,0
2012-04-27,51.45,53.3,50.83,51.98,658419,0
2012-04-30,52.11,52.502,51.08,51.21,226397,0
2012-05-01,51.23,53.04,51.07,52.24,496904,0
2012-05-02,52.58,53.12,51.52,52.31,296911,0
2012-05-03,52.63,52.63,50.33,51.4,463560,0
2012-05-04,51.15,51.3,50.24,50.56,292844,0
2012-05-07,50.42,52.39,50,51.61,290521,0
2012-05-08,51.24,51.66,49.21,50.64,328497,0
2012-05-09,50.98,50.99,46.71,49.61,460077,0
2012-05-10,52.25,52.28,49.79,50.3,303132,0
2012-05-11,49.5,50.75,49.33,49.46,281396,0
2012-05-14,48.99,51.83,48.68,50.36,414130,0
2012-05-15,50.06,51.11,48.84,49.42,290426,0
2012-05-16,49.67,50.3,48.56,48.74,172042,0
2012-05-17,49.48,49.49,47.62,48.19,217771,0
2012-05-18,48.24,48.95,46.78,46.87,782428,0
2012-05-21,47.44,49.21,46.92,48.9,469214,0
2012-05-22,48.97,52.07,48.89,51.52,378626,0
2012-05-23,50.56,54.96,50.53,54.49,635894,0
2012-05-24,54.1,54.48,51.16,52.12,372261,0
2012-05-25,51.52,51.57,47.59,48.97,556977,0
2012-05-29,49.87,50.19,48.29,48.66,281273,0
2012-05-30,48.19,48.97,47.75,48.34,197210,0
2012-05-31,48.31,48.31,46.41,47.52,365003,0
2012-06-01,46.25,46.25,44.01,44.1,377782,0
2012-06-04,44.22,44.73,43.17,43.86,410951,0
2012-06-05,43.93,44.78,42.71,44.61,273154,0
2012-06-06,44.75,47.19,44.74,47.12,419216,0
2012-06-07,47.96,48.3,45.57,45.78,245692,0
2012-06-08,45.55,47.76,44.78,46.89,225298,0
2012-06-11,49,49,46.19,46.28,284934,0
2012-06-12,46.46,46.46,44.95,45.98,216946,0
2012-06-13,45.67,46.37,44.53,44.8,171226,0
2012-06-14,44.6,45.83,44,44.55,149328,0
2012-06-15,44.65,46.69,44.65,46.49,285905,0
2012-06-18,46.55,48.48,46.51,47.87,199706,0
2012-06-19,48.05,50.73,47.79,48,641086,0
2012-06-20,48.11,48.25,46.24,47.03,257876,0
2012-06-21,46.94,47.04,44.31,44.65,393180,0
2012-06-22,44.95,46.39,44.5,45.48,282310,0
2012-06-25,44.6,45.18,43.68,43.87,178132,0
2012-06-26,43.79,45.33,43.79,44.96,172526,0
2012-06-27,45.18,50.51,45.18,47.38,809281,0
2012-06-28,47,47.47,45.58,47.14,219199,0
2012-06-29,48.67,49.69,47.43,49.5,244617,0
2012-07-02,50,50.48,48.03,49.5,246307,0
2012-07-03,49.93,52,49.11,51.24,316805,0
2012-07-05,51.59,54.37,51.51,54,537106,0
2012-07-06,53.79,53.89,51.7,52.32,279924,0
2012-07-09,52.41,53.09,51.7,52.77,404573,0
2012-07-10,53.22,54,50.53,50.79,375844,0
2012-07-11,50.82,51.45,47.82,48.4,345985,0
2012-07-12,47.57,48.16,45.98,47.39,352991,0
2012-07-13,47.52,48.47,46.83,47.54,169646,0
2012-07-16,47.46,51.7,47.26,51.35,559500,0
2012-07-17,51.62,52.29,50.088,51.94,267560,0
2012-07-18,51.94,58.72,51.31,58.57,1078665,0
2012-07-19,58.81,58.87,54.08,54.82,939383,0
2012-07-20,54.5,57.73,54,56.64,512580,0
2012-07-23,55.5,56.7,52.62,55.71,413593,0
2012-07-24,56.21,56.98,53.6,54.61,274742,0
2012-07-25,55.26,55.9,54,55.73,252076,0
2012-07-26,53.02,57.33,52.79,56.66,482660,0
2012-07-27,57.32,62.75,57.32,61.66,696690,0
2012-07-30,62.04,63.95,61.07,62.26,645869,0
2012-07-31,62,62.39,60.15,61.28,429805,0
2012-08-01,61.74,64.34,58.09,59.62,936144,0
2012-08-02,59.02,61.86,58.35,61.72,346490,0
2012-08-03,62.19,64.8,62.06,63.64,382883,0
2012-08-06,64.66,67.71,63.91,66.64,443436,0
2012-08-07,66.99,69.63,66.99,67.07,415872,0
2012-08-08,66.78,67.675,66.4,66.73,441262,0
2012-08-09,66.5,67.25,65.68,66.63,540726,0
2012-08-10,66.48,67.41,66.14,67.2,230560,0
2012-08-13,67.5,67.92,65.68,67.18,443595,0
2012-08-14,67.2,67.32,64.2,64.86,553874,0
2012-08-15,64.8,65.97,64.35,64.95,283484,0
2012-08-16,64.76,65.65,64.31,65.49,291853,0
2012-08-17,65.5,68.59,65.34,68.54,399829,0
2012-08-20,68.81,72.418,68.751,71.98,588390,0
2012-08-21,72.25,73.32,67.3,68.57,896865,0
2012-08-22,68.42,68.53,66.22,66.96,511602,0
2012-08-23,67.2,68.42,66.6,67.52,224751,0
2012-08-24,67.02,67.317,61.521,62.58,1125951,0
2012-08-27,63.04,63.39,60.77,62,536761,0
2012-08-28,62,66,62,65.93,594669,0
2012-08-29,66.37,70,66.22,69.24,785429,0
2012-08-30,68.81,68.99,65.5,65.5,493095,0
2012-08-31,66.55,67,64.3,64.66,382858,0
2012-09-04,65,66.817,64.511,66.05,308826,0
2012-09-05,65.89,66.72,64,64.86,240852,0
2012-09-06,65.59,65.74,63.62,63.99,324027,0
2012-09-07,64.41,64.5,61.281,62.93,655269,0
2012-09-10,63,65,62.57,63.68,689525,0
2012-09-11,63.96,63.97,61.24,62.3,377106,0
2012-09-12,62.3,64.81,59.32,64.73,1139872,0
2012-09-13,63.99,64.9,62.75,63.55,824385,0
2012-09-14,64,66.7,63.62,64.36,790390,0
2012-09-17,65.05,65.23,62.8,63.65,493200,0
2012-09-18,63.28,63.59,58.41,58.84,4690313,0
2012-09-19,58.55,60.8,56.66,58.73,1551604,0
2012-09-20,58.11,58.69,56.38,58.52,654502,0
2012-09-21,59.11,59.85,58.27,58.68,651557,0
2012-09-24,58.01,58.13,55.75,57.22,791412,0
2012-09-25,57.54,59.66,56.58,56.63,739584,0
2012-09-26,56.6,56.97,53.53,54.48,733178,0
2012-09-27,54.66,57.269,53.59,56.75,792472,0
2012-09-28,56.11,56.42,54,54.4,596782,0
2012-10-01,55.05,56.27,54.3,54.66,552850,0
2012-10-02,54.91,56.69,53.84,56.55,564460,0
2012-10-03,58.3,61.32,58,60.2,1118059,0
2012-10-04,61.34,62.05,60.18,62.03,521234,0
2012-10-05,62.01,64.28,61.62,62.38,608351,0
2012-10-08,62.33,62.5,59.44,60.35,346266,0
2012-10-09,60.33,60.92,58.832,59.08,276362,0
2012-10-10,58.91,60.11,58.35,60.07,273396,0
2012-10-11,60.58,61.2,58.91,59.49,228017,0
2012-10-12,59.22,62.8,59.15,62.74,340365,0
2012-10-15,62.82,63.99,61.05,63.88,508586,0
2012-10-16,64.2,65.31,64.03,64.51,427717,0
2012-10-17,64.44,65.06,63.44,63.97,421762,0
2012-10-18,64.01,64.37,63.08,63.7,358944,0
2012-10-19,63.05,63.31,60.88,62.06,596540,0
2012-10-22,62.05,62.94,61.62,62.53,219361,0
2012-10-23,61.62,62.38,60.61,61.89,320272,0
2012-10-24,61.74,62.21,60.32,61.65,211981,0
2012-10-25,63.66,66.97,63.49,66.49,776666,0
2012-10-26,66.51,68.47,66,68.32,630034,0
2012-10-31,68.69,69.08,66.33,66.67,528126,0
2012-11-01,67.3,68.34,66.71,67.59,356404,0
2012-11-02,67.79,68,59.03,59.2,1557900,0
2012-11-05,60.42,62.465,57.77,62.17,615635,0
2012-11-06,62.14,63.594,61.921,62.56,346559,0
2012-11-07,61.56,62.75,59.02,62.24,462001,0
2012-11-08,62.19,65.5,61.752,64.32,476898,0
2012-11-09,63.88,66.54,62.79,65.71,390165,0
2012-11-12,65.84,66.42,63.92,64.85,496800,0
2012-11-13,66,66.34,64.73,65.23,407713,0
2012-11-14,65.4,65.64,63.36,63.6,341351,0
2012-11-15,63.51,64.32,61.5,61.92,393798,0
2012-11-16,61.76,63.6,59.68,63.44,440400,0
2012-11-19,64.42,66.93,64.39,66.57,379894,0
2012-11-20,66.54,66.83,66.04,66.54,288223,0
2012-11-21,66.64,69.9,66.59,69.57,528338,0
2012-11-23,70,71.74,69.6,70.78,257334,0
2012-11-26,71.5,76.48,71.14,75.97,1318405,0
2012-11-27,75.93,77.15,74.38,75.65,518625,0
2012-11-28,75.42,78.73,74.681,78.359,575235,0
2012-11-29,78.93,79.25,76.72,77.03,480543,0
2012-11-30,78.19,78.22,73.37,74.95,605468,0
2012-12-03,76,76,70.02,70.05,3621670,0
2012-12-04,66.2,69.8,65.62,69.002,2524366,0
2012-12-05,68.98,69,68,68.23,671890,0
2012-12-06,67.81,71.73,67.59,70.62,477029,0
2012-12-07,71,73.25,70.5,72.89,656791,0
2012-12-10,72.89,74.16,72.06,72.31,445519,0
2012-12-11,72.36,72.99,71.731,72,260462,0
2012-12-12,72,72.57,70.18,71.72,367528,0
2012-12-13,71.23,71.99,69.43,70.46,329051,0
2012-12-14,69.64,70.39,67.48,68.31,317018,0
2012-12-17,69.89,71.195,69.222,70.99,513872,0
2012-12-18,72.94,75.96,72.21,75.27,687092,0
2012-12-19,76.51,78.7,75.63,77.32,941752,0
2012-12-20,78.2,79.45,76.6,79.22,564191,0
2012-12-21,76.82,79.5,76,79.5,565107,0
2012-12-24,79.39,81.16,78.81,80.75,285740,0
2012-12-26,81.37,81.99,77.14,77.36,571412,0
2012-12-27,77.3,77.54,74.5,75.19,691009,0
2012-12-28,74.52,79.15,73.88,77.9,593758,0
2012-12-31,78.96,80.47,77.68,80.15,347033,0
2013-01-02,83.6,84.4,81.26,81.41,709712,0
2013-01-03,81.76,82.27,81.02,81.91,452560,0
2013-01-04,82.29,82.48,80.902,82.25,1304700,0
2013-01-07,83.35,85.87,83,85.02,661475,0
2013-01-08,85.2,85.65,81.2,84.36,610805,0
2013-01-09,84.36,87.85,83.671,86.7,505405,0
2013-01-10,87,87,81.9,83.58,903736,0
2013-01-11,84.31,85.82,84.03,84.32,430884,0
2013-01-14,85.49,86,81.78,83.2,399233,0
2013-01-15,82.84,84.77,82.1,84.49,315977,0
2013-01-16,84.42,84.89,84,84.49,265040,0
2013-01-17,85.23,87.24,85,85.95,607989,0
2013-01-18,86.15,89.82,85.41,89.69,701378,0
2013-01-22,91.44,92.3,89.31,89.53,1188607,0
2013-01-23,90.4,90.49,85.4,86.51,893508,0
2013-01-24,86.4,87.69,83.33,85.3,837127,0
2013-01-25,85.61,88.85,85.61,87.11,762553,0
2013-01-28,87.19,87.7,77.628,78.47,2216832,0
2013-01-29,77.22,81.39,76.4,79.24,917292,0
2013-01-30,80.47,81.05,76.58,77.25,1053222,0
2013-01-31,77.25,79.469,74.091,78.48,813549,0
2013-02-01,79.15,82.11,78.14,80.76,626112,0
2013-02-04,81,82,77.89,79.34,409798,0
2013-02-05,79.8,82.35,79.55,80.57,545708,0
2013-02-06,81.56,83.62,79.75,83.4,753884,0
2013-02-07,83.3,83.39,79.74,82.34,515071,0
2013-02-08,82.59,84.1,81.49,81.58,386168,0
2013-02-11,82,82.46,80.16,80.66,334484,0
2013-02-12,80.5,81.62,75.26,75.52,937083,0
2013-02-13,76.27,77.57,73.52,75.81,1066981,0
2013-02-14,75.5,75.5,69.25,71.2,2254826,0
2013-02-15,71,71.77,68,68.62,1389022,0
2013-02-19,69,70.28,67.32,69.5,835185,0
2013-02-20,69.5,70.7,68.05,68.31,840830,0
2013-02-21,67.91,67.91,64.74,66.15,1182314,0
2013-02-22,66.55,68.01,66.1,67.35,596893,0
2013-02-25,63.16,66.675,60.79,63.8,2377988,0
2013-02-26,64.05,64.35,60.2,62.5,1091721,0
2013-02-27,62.5,65.25,62,63.94,659220,0
2013-02-28,63.88,64,61.15,63.11,1236443,0
2013-03-01,61.98,64.8,61.62,64.26,915161,0
2013-03-04,70,72.69,67.53,68.82,3756089,0
2013-03-05,70.11,74.169,67.89,68.16,2446860,0
2013-03-06,68.04,68.79,65.29,66.99,1307700,0
2013-03-07,66.91,70.45,66.34,68.9,1087703,0
2013-03-08,69.54,70.76,67.54,69.95,687232,0
2013-03-11,69.76,70.25,68.59,69.52,414798,0
2013-03-12,69.26,70.49,68.3,68.59,476253,0
2013-03-13,68.18,71.79,68.01,71.2,1088000,0
2013-03-14,71.34,73.38,70.41,73.25,941390,0
2013-03-15,72.97,73,69.47,69.61,928066,0
2013-03-18,68.69,70.254,67.031,69.7,597416,0
2013-03-19,69.76,70.65,68.26,68.64,414674,0
2013-03-20,68.99,71.49,68.68,70.62,336455,0
2013-03-21,69.95,72.55,69.79,72.31,356934,0
2013-03-22,72.9,76.61,72.55,74.8,987169,0
2013-03-25,75.58,76.47,71.82,73.12,495629,0
2013-03-26,73.43,74.716,72.53,73.1,273352,0
2013-03-27,72.46,74.46,71.28,73.52,301503,0
2013-03-28,74.57,74.94,73.49,74.22,299689,0
2013-04-01,74.93,75.79,73.86,74.15,396096,0
2013-04-02,75,75.49,72.12,72.39,358862,0
2013-04-03,72.37,73.05,69.23,70.01,657998,0
2013-04-04,69.63,70.89,69.37,70.72,256584,0
2013-04-05,69.43,70.75,69.27,69.45,324269,0
2013-04-08,69.25,70.24,67.92,68.33,316879,0
2013-04-09,69.54,73.98,69.135,73.04,662417,0
2013-04-10,73.3,78.96,73.24,78.38,1080133,0
2013-04-11,77.43,81.45,77.11,77.55,1016538,0
2013-04-12,77.09,78.81,75.15,77.23,611354,0
2013-04-15,77.03,78.5,73.61,73.92,582755,0
2013-04-16,75.03,76.48,74.26,75.76,472843,0
2013-04-17,74.51,74.97,71.72,73.97,463101,0
2013-04-18,75,75.17,70,70.52,421185,0
2013-04-19,70.25,71.98,69.96,70.7,228024,0
2013-04-22,71,71.66,69.6,71.31,358925,0
2013-04-23,71.67,75.66,71.67,75.5,500919,0
2013-04-24,75.92,77.399,75.88,76.11,443060,0
2013-04-25,75.81,77.2,75.621,76.61,306805,0
2013-04-26,76.14,76.78,74.5,75.97,372901,0
2013-04-29,76.65,79.749,76,79,491925,0
2013-04-30,79.47,83.4,78.32,83.05,836229,0
2013-05-01,82.82,82.99,78.74,79.8,527492,0
2013-05-02,80.53,82.29,80.1,81.76,479744,0
2013-05-03,83.86,84.99,83.03,83.53,592157,0
2013-05-06,84.2,86.97,82.74,83.09,757310,0
2013-05-07,83.52,83.92,80.7,83,534306,0
2013-05-08,83.17,84.5,82.58,83.07,576425,0
2013-05-09,83.19,84.299,82.01,82.2,449471,0
2013-05-10,83.2,85.41,83,83.39,1122527,0
2013-05-13,85.41,86.48,80.4,85.34,2335075,0
2013-05-14,87.24,94.9,87.1,90.27,2788586,0
2013-05-15,89.38,92.77,88.1,90.904,959690,0
2013-05-16,88.2,90.73,85.68,86.38,1022174,0
2013-05-17,87.23,89.22,86.4,88.01,596658,0
2013-05-20,87.73,92.87,87.73,91.3,816511,0
2013-05-21,92.42,92.9,88.684,90.39,609922,0
2013-05-22,90.45,90.68,81.59,83.92,1152814,0
2013-05-23,82.56,86.44,81.64,85.93,818488,0
2013-05-24,85.47,86.4,83.27,85.1,396778,0
2013-05-28,87.96,88.99,86.55,87.58,531946,0
2013-05-29,87,89,85.63,87.24,391626,0
2013-05-30,87.32,89.73,87.26,88.49,449572,0
2013-05-31,88.19,90.4,83.9,84.05,716118,0
2013-06-03,83.35,83.4,75.56,80.15,1840850,0
2013-06-04,80.15,81,77,77.58,955150,0
2013-06-05,76.75,77.71,74.544,76.51,863594,0
2013-06-06,77.5,79.69,76.67,79.59,801191,0
2013-06-07,79.62,81,78.17,78.48,471192,0
2013-06-10,80.11,84.375,79.31,82.65,1092802,0
2013-06-11,82.18,84.37,81.01,82.56,785927,0
2013-06-12,83.04,83.97,81.02,81.81,352851,0
2013-06-13,81.63,83.46,81,83.24,469970,0
2013-06-14,83.47,86.4,83.42,84.16,499418,0
2013-06-17,85.84,87,85.1,86.98,664080,0
2013-06-18,87.47,87.88,85.4,86.12,510690,0
2013-06-19,86.13,86.13,83.79,84.6,453991,0
2013-06-20,85.91,87.99,84.05,85.6,1374060,0
2013-06-21,87.3,87.47,79.69,82.15,917473,0
2013-06-24,82.1,82.1,77.79,79.19,933116,0
2013-06-25,80,81.93,79.83,80.67,616897,0
2013-06-26,81.34,83,80.2,82.52,592005,0
2013-06-27,83.98,84.13,81.6,83.19,585399,0
2013-06-28,83.06,84.27,82.04,83.74,469426,0
2013-07-01,84.4,86.62,83.155,85.12,637733,0
2013-07-02,85.98,86.01,83.41,84.9,356860,0
2013-07-03,84.44,85.15,83.03,84.3,294940,0
2013-07-05,85.93,91,84.83,90.92,1299056,0
2013-07-08,94,94,90.28,90.35,1452122,0
2013-07-09,91,91,87.4,87.73,1207210,0
2013-07-10,88.12,93.13,87.15,93.13,1103263,0
2013-07-11,93.9,95.75,91.42,93.47,1130936,0
2013-07-12,93.82,94,91.59,92.32,612642,0
2013-07-15,92.48,96.44,91.6,95.16,788440,0
2013-07-16,95.16,95.16,89.18,89.42,1799140,0
2013-07-17,90.75,91.98,90.03,91.09,442359,0
2013-07-18,91.95,91.95,89.1,89.54,518042,0
2013-07-19,89.5,90.1,87.65,90.07,428040,0
2013-07-22,90.8,92.18,88.76,90.27,437973,0
2013-07-23,90.6,91.03,87.2,87.69,535547,0
2013-07-24,88.6,89.47,85.95,86.67,354726,0
2013-07-25,86.47,89.58,86.11,89.55,314910,0
2013-07-26,89.73,89.73,87.87,88.15,371750,0
2013-07-29,89.49,93.449,88.4,92.32,1006262,0
2013-07-30,92.96,92.96,86.91,87.45,1254983,0
2013-07-31,88.97,90,88.08,88.65,683949,0
2013-08-01,90.05,90.88,88.78,90.4,578613,0
2013-08-02,91.4,91.5,88.57,90,566111,0
2013-08-05,90.45,91.649,89.71,90.59,361492,0
2013-08-06,90.65,91.13,86.51,87.02,619023,0
2013-08-07,86.51,87.11,83,86.16,1046370,0
2013-08-08,88.1,99.5,87.15,98.26,3448326,0
2013-08-09,97.51,97.8,94.76,95.04,1615293,0
2013-08-12,94.5,103.5,94.5,103.11,1640305,0
2013-08-13,103,104.34,100.5,102.44,1014183,0
2013-08-14,101.82,102.36,100.21,100.35,583049,0
2013-08-15,98.05,99.5,95.43,96.78,747373,0
2013-08-16,97.6,100,96.7,99.23,637459,0
2013-08-19,100.99,107.13,100.05,105.2,1615459,0
2013-08-20,106.16,106.16,103.5,105.12,748665,0
2013-08-21,104.9,105.16,102.94,104.51,506963,0
2013-08-22,105.19,105.97,103.93,105.78,334219,0
2013-08-23,106.34,107,104.96,105.82,394141,0
2013-08-26,108.37,113.49,108.21,110.04,1177003,0
2013-08-27,108.64,108.64,103.04,104.24,1290351,0
2013-08-28,104.78,108.11,104.5,104.88,702665,0
2013-08-29,106.37,109.72,106.01,109.24,715195,0
2013-08-30,109.8,110,106.51,107.27,419540,0
2013-09-03,111,112.83,108,110.26,1085738,0
2013-09-04,109.23,109.97,104.25,107.45,1449316,0
2013-09-05,108.99,109.79,106.81,107.06,587698,0
2013-09-06,108.07,108.95,104.35,106.38,753034,0
2013-09-09,107.47,107.96,102.34,105.22,844717,0
2013-09-10,104.31,104.4,102.26,103.8,929238,0
2013-09-11,103.79,104,101.81,102.99,599583,0
2013-09-12,102.31,103,97.15,97.79,1674925,0
2013-09-13,93.15,94.7,91.95,92.32,7152092,0
2013-09-16,93.51,97.39,92.5,93.45,2532739,0
2013-09-17,95,96.84,93.6,96.82,1619393,0
2013-09-18,97.95,98.5,95.33,97.71,1366265,0
2013-09-19,98.25,99.59,96.62,99.15,1342131,0
2013-09-20,100.01,101.14,98.51,99.49,1173798,0
2013-09-23,101,101,96.28,98.23,1112410,0
2013-09-24,98.2,102,97.8,100.56,1221300,0
2013-09-25,100.73,102.41,100.03,101.62,757000,0
2013-09-26,102.5,105.38,101.55,103.94,1153200,0
2013-09-27,104.22,104.22,100.55,101.47,763500,0
2013-09-30,99.98,103.2,98,101.26,698100,0
2013-10-01,101.28,104.24,100.73,104.09,590300,0
2013-10-02,103.48,104.94,102.42,103.5,546300,0
2013-10-03,103.5,103.81,97.4,99.81,1062200,0
2013-10-04,100.83,101.15,99.01,99.61,794600,0
2013-10-07,98.63,99.41,95.67,97.39,1109300,0
2013-10-08,98.12,98.7,92.89,93.92,1262600,0
2013-10-09,94.93,94.96,89.9,92.78,1118500,0
2013-10-10,96.34,100.1,96,99.24,1339300,0
2013-10-11,99.5,103.56,97.21,102.94,1351780,0
2013-10-14,102.5,106.5,102,104.37,1441400,0
2013-10-15,104.34,107.83,103.33,107.51,1500900,0
2013-10-16,106.88,109.86,106.57,109.72,1501555,0
2013-10-17,109,111.72,107.02,109.64,1372650,0
2013-10-18,110,112,108.11,110.85,1046000,0
2013-10-21,111.43,112.94,110.54,111.38,617393,0
2013-10-22,111.25,112.27,105.91,109.4,1063200,0
2013-10-23,108.58,108.58,105.81,107.32,617000,0
2013-10-24,108.03,110.15,106.8,109.81,449900,0
2013-10-25,110.25,110.49,107.88,108.01,385657,0
2013-10-28,108.27,108.99,105.82,106.14,480300,0
2013-10-29,106.11,109.45,104.51,108.93,989000,0
2013-10-30,110.68,112.75,109.13,112.67,1072700,0
2013-10-31,112.16,115,110.09,113.28,1012756,0
2013-11-01,114.2,117.71,113.34,117.6,1055900,0
2013-11-04,118,118.5,113.85,115.49,1000600,0
2013-11-05,115.67,120.25,115.66,118.39,1728900,0
2013-11-06,120,120,113.04,114.35,1682800,0
2013-11-07,119.2,124.16,117.4,118.15,2934800,0
2013-11-08,119.42,121.2,116,119.05,1364700,0
2013-11-11,119.7,128.75,119.54,127.12,2165100,0
2013-11-12,125.99,126.17,122.75,124.27,1325700,0
2013-11-13,122.9,126.6,122.33,125.35,866600,0
2013-11-14,127.28,127.49,123.25,124.1,908300,0
2013-11-15,125.82,126.96,124.32,124.98,896700,0
2013-11-18,127,134,125.72,128.17,2537575,0
2013-11-19,127.79,128.5,115.58,116.92,2722600,0
2013-11-20,120.06,121.04,108,112.24,3234800,0
2013-11-21,113.47,118,113,117.01,1510392,0
2013-11-22,120,120.5,114.38,116.97,1109100,0
2013-11-25,118.53,119.38,115.8,117.78,944100,0
2013-11-26,117.07,119.05,114.58,118.15,787500,0
2013-11-27,118.61,120.35,117.25,118.57,574600,0
2013-11-29,119.75,119.75,116.22,117.77,386441,0
2013-12-02,117.94,119.83,116.5,118.84,719700,0
2013-12-03,120.9,123.52,119.06,122.49,1505800,0
2013-12-04,123,124.81,120.23,122.82,719500,0
2013-12-05,122.87,123.44,119.66,120.59,718600,0
2013-12-06,121.99,122.5,116.62,117,1165000,0
2013-12-09,117.17,118.97,115.27,117.67,866250,0
2013-12-10,119.7,121.96,118.75,121.26,972400,0
2013-12-11,123.55,124.36,118.41,118.76,804624,0
2013-12-12,119.12,121.48,118.19,119.51,647255,0
2013-12-13,120.48,122.9,118.27,119.99,718173,0
2013-12-16,120.21,120.94,117,117.92,722925,0
2013-12-17,117.95,118.94,115.89,118.46,732000,0
2013-12-18,118.01,120.13,116.64,120.11,820500,0
2013-12-19,120,123.93,119.21,122.81,933525,0
2013-12-20,122.82,128.92,122.27,125.87,1830938,0
2013-12-23,127.5,132.38,127.5,131.27,1165060,0
2013-12-24,131,131.21,124.22,125.92,1208786,0
2013-12-26,127.78,131.09,127,130.33,787500,0
2013-12-27,132.2,132.81,127.67,129,720700,0
2013-12-30,129.27,131.18,129,130.53,453350,0
2013-12-31,131.38,134.87,130.78,134.7,856300,0
2014-01-02,135.07,135.52,130.5,134.01,865418,0
2014-01-03,134.55,138.1,134.55,136.46,813112,0
2014-01-06,136.49,136.53,127.66,127.98,1843310,0
2014-01-07,130.99,131.47,128.29,130.95,1032244,0
2014-01-08,132.24,133.6,130.07,133.21,993308,0
2014-01-09,135.87,135.88,131.4,133.25,627416,0
2014-01-10,134,134.4,131.72,133.65,540536,0
2014-01-13,134.4,135.37,129.28,130,914120,0
2014-01-14,124.32,126.41,113,119.37,5817615,0
2014-01-15,119.41,124.97,119.01,122.88,2283300,0
2014-01-16,123.76,125.56,122.36,124.29,898600,0
2014-01-17,124.84,125,119.92,120.56,1007861,0
2014-01-21,123.23,123.96,120.75,123.45,1094728,0
2014-01-22,124.75,126.14,123.08,125.8,886902,0
2014-01-23,125.52,127.23,123.7,126.06,852800,0
2014-01-24,124.64,124.64,118.25,121.41,1520700,0
2014-01-27,119.05,119.96,111.55,118.03,2009900,0
2014-01-28,118.4,121.91,117.37,121.37,991600,0
2014-01-29,120.83,122.26,117.62,119,873673,0
2014-01-30,120.87,122.97,119.99,121.72,987840,0
2014-01-31,120.16,122.9,119.11,120.56,1070500,0
2014-02-03,120.09,121.92,110.84,114.31,1835969,0
2014-02-04,114.65,118.5,112.8,118.03,1117425,0
2014-02-05,108.03,116.12,102.21,110.75,3853521,0
2014-02-06,109.85,114.49,109.51,112.2,1152965,0
2014-02-07,113.05,114.85,110.47,112.43,1099632,0
2014-02-10,112.96,114.34,111.04,112.56,1009886,0
2014-02-11,113.33,113.57,110.59,110.78,911322,0
2014-02-12,111.26,115.6,111.25,114.8,1293640,0
2014-02-13,113.56,118.98,113.39,118.23,1109752,0
2014-02-14,120.15,124.56,120.11,123.69,1578553,0
2014-02-18,124.93,129.26,124.64,125.89,1817979,0
2014-02-19,127.58,127.8,123.82,125.84,1273164,0
2014-02-20,124.5,128.34,124.21,127.11,844629,0
2014-02-21,128,128.89,126.26,126.52,713377,0
2014-02-24,126.79,127,123.32,125.31,1066265,0
2014-02-25,126.21,128.94,125.78,127.61,1052838,0
2014-02-26,127.54,128.71,125.02,126.6,982675,0
2014-02-27,125.98,128.46,125.75,127.15,921465,0
2014-02-28,129.12,131.09,125.42,127.13,1832951,0
2014-03-03,125.09,128.15,122.36,123.99,1624731,0
2014-03-04,125.77,127.7,122.76,123.05,1060508,0
2014-03-05,123.19,123.31,117.09,119.08,1882425,0
2014-03-06,120.19,120.68,115.55,116.05,1544675,0
2014-03-07,117.5,117.5,112.5,114.5,1549207,0
2014-03-10,110.17,113.38,110.11,112.41,1558099,0
2014-03-11,113.01,115.2,112.1,113.1,1199227,0
2014-03-12,112.77,116.06,111.26,114.64,1120561,0
2014-03-13,115.22,116.49,110.57,112.69,1233726,0
2014-03-14,111.66,113.11,109.42,111.94,919696,0
2014-03-17,112.41,114.5,112.21,113.54,634134,0
2014-03-18,113.97,117.54,113.97,117.29,902190,0
2014-03-19,117.92,117.96,115.03,116.23,653339,0
2014-03-20,113.24,116.85,112.3,114.33,956917,0
2014-03-21,114.01,114.5,106.12,106.45,2003365,0
2014-03-24,109.93,111.49,106.01,107.02,1520116,0
2014-03-25,108,108.67,106.51,107.8,900258,0
2014-03-26,108.2,108.2,103.45,103.64,1361300,0
2014-03-27,102.89,106.63,100.46,104.05,1407301,0
2014-03-28,103.5,106.75,102.74,104.43,1025106,0
2014-03-31,105.68,107.68,104.75,106.09,969759,0
2014-04-01,108.45,111.7,108.04,110.97,1152747,0
2014-04-02,113,114.41,109.75,111.81,1623378,0
2014-04-03,112.65,115.64,112.2,112.32,1637008,0
2014-04-04,113.65,115.75,109.2,109.37,1930275,0
2014-04-07,107.65,108.38,98.45,101.54,2567249,0
2014-04-08,100.11,104.2,99.09,102.28,1838212,0
2014-04-09,102.95,104.64,101.37,104.37,1209975,0
2014-04-10,104.5,105,95.66,97.29,1938973,0
2014-04-11,95.7,98.24,93.7,94.58,1707869,0
2014-04-14,97.16,100.57,95.55,96.78,1962210,0
2014-04-15,97.37,98.32,94.808,97.5,1462086,0
2014-04-16,98.47,100.52,96.28,100.46,988076,0
2014-04-17,100.17,102.35,97.34,100.21,1152183,0
2014-04-21,100.25,101.6,99.59,101.36,769377,0
2014-04-22,101.29,105.91,101.29,105.4,1269361,0
2014-04-23,105.4,105.55,101.07,102.4,731281,0
2014-04-24,103.16,103.35,100.33,102.71,738000,0
2014-04-25,101.26,102.43,99.03,99.38,881758,0
2014-04-28,101.31,101.31,94.25,97.08,1605574,0
2014-04-29,94.43,95.65,90.653,94.26,2648921,0
2014-04-30,93.36,97.35,93.36,96.87,1201711,0
2014-05-01,96.32,102.16,96.05,98.8,1354673,0
2014-05-02,98,98.79,96.01,97.54,1394890,0
2014-05-05,96.88,99.09,96.37,99.05,915176,0
2014-05-06,98.99,100.88,96.54,96.95,968722,0
2014-05-07,97.03,97.87,92.88,94.22,1191757,0
2014-05-08,93.35,97.9,92.56,94.32,1319305,0
2014-05-09,88.27,89.92,85.3,89.9,3625297,0
2014-05-12,89.64,90.54,87.02,89.42,1770493,0
2014-05-13,89.04,91.67,88.28,89.6,986391,0
2014-05-14,89.6,92.04,89.36,90.31,1213272,0
2014-05-15,89.31,90.07,86,88.44,1588738,0
2014-05-16,89.44,89.64,86.5,89.27,1059262,0
2014-05-19,88.79,90.47,88.1,89.31,787169,0
2014-05-20,89.52,90.61,87.42,88.041,962706,0
2014-05-21,88.12,89.4,87.8,88.2,657192,0
2014-05-22,88.21,95.85,88.21,94.57,1786643,0
2014-05-23,95.03,95.79,92.6,94.82,1000556,0
2014-05-27,95.67,98.05,94.71,94.79,1638778,0
2014-05-28,94.3,95.33,93.1,94.66,1468855,0
2014-05-29,95.01,96.28,93.26,94.03,1000016,0
2014-05-30,94.4,95.05,91.74,93.02,775105,0
2014-06-02,92.95,93.312,91.32,93.25,738773,0
2014-06-03,92.49,93.088,90.78,91.5,868615,0
2014-06-04,91.34,91.49,90.09,90.3,640094,0
2014-06-05,90.78,92.16,89.06,91.64,968761,0
2014-06-06,92.08,93.49,90.29,91.75,805159,0
2014-06-09,91.65,92.69,89.93,89.96,918062,0
2014-06-10,90.89,92.76,89.75,91.39,1072500,0
2014-06-11,90.57,93.39,90.44,93.12,835498,0
2014-06-12,92.58,95.28,92.09,94.07,1062928,0
2014-06-13,94.24,96.02,93.53,95.6,798303,0
2014-06-16,95.29,98.51,95.02,97.79,967509,0
2014-06-17,98.07,104.4,98.07,102.3,1507588,0
2014-06-18,103.54,103.69,100.83,102.53,1021862,0
2014-06-19,102.36,103.26,100,101.62,711565,0
2014-06-20,102.8,102.9,100.89,102.12,666592,0
2014-06-23,102.49,108.9,102.15,108.66,1351023,0
2014-06-24,107.74,109.9,105.78,107.92,1518933,0
2014-06-25,107.37,109.21,106.59,108.51,915255,0
2014-06-26,108.55,109.6,107.16,109.13,775248,0
2014-06-27,109,112.85,108.61,112.14,1849685,0
2014-06-30,111.88,115.38,111.82,113.63,928759,0
2014-07-01,114.52,128.59,114.49,116.22,6744566,0
2014-07-02,115.99,118.84,114.11,116.28,1100000,0
2014-07-03,116.19,116.95,114.12,116.2,545287,0
2014-07-07,116.5,116.93,113.2,113.58,731767,0
2014-07-08,112.65,112.82,102.67,105.31,2551377,0
2014-07-09,106.19,108.4,104.39,104.98,783132,0
2014-07-10,102.49,105.73,101,103.3,943564,0
2014-07-11,103.86,105.68,103.4,104.37,527350,0
2014-07-14,106.03,107.47,103.66,104.62,819024,0
2014-07-15,107.06,107.53,102.9,104.04,974665,0
2014-07-16,105.15,105.89,102.6,102.7,562831,0
2014-07-17,102.5,105,101.74,102.28,711699,0
2014-07-18,101.95,105,101.8,104.4,496213,0
2014-07-21,104.41,104.41,102.33,103.11,528289,0
2014-07-22,103.75,105.11,102.1,103.16,640714,0
2014-07-23,103.74,106.14,103.04,103.5,461482,0
2014-07-24,103.76,104.5,102.77,104.26,416929,0
2014-07-25,103.73,105.42,103.2,103.94,398770,0
2014-07-28,103.9,104.82,101.32,101.68,674861,0
2014-07-29,102.15,104.6,101.76,102.98,840331,0
2014-07-30,103.73,105.55,103.15,104.95,622449,0
2014-07-31,101.75,103.46,99.88,100.58,1220255,0
2014-08-01,99.42,100.5,96.43,98.12,1227998,0
2014-08-04,98.42,100.37,97.01,98.3,839381,0
2014-08-05,98,98.71,95.38,97.13,1207866,0
2014-08-06,96.48,99.68,96.26,98.91,1292394,0
2014-08-07,109.85,120.86,109,113.69,8224174,0
2014-08-08,114.22,115.65,112.56,114.39,1586531,0
2014-08-11,114.57,117.2,113.07,115.11,1081702,0
2014-08-12,114.5,115.49,112.04,114.24,865215,0
2014-08-13,114.33,114.49,110.82,112.57,1641153,0
2014-08-14,112.4,112.52,108.23,109.45,1114381,0
2014-08-15,109.71,110.86,107.53,109.24,698020,0
2014-08-18,109.99,110.9,108.33,110.62,519553,0
2014-08-19,110.9,111.92,109.75,110.71,462308,0
2014-08-20,110.36,111.54,109.72,110.61,362363,0
2014-08-21,111.2,111.4,110,111.1,570716,0
2014-08-22,111.01,115.94,110.9,115.57,1491831,0
2014-08-25,116.44,117,114.25,114.96,806996,0
2014-08-26,114.96,116.9,114.61,115.94,580988,0
2014-08-27,116.38,118.47,114.5,117.95,1187923,0
2014-08-28,117.06,119.23,116.5,117.79,794751,0
2014-08-29,119.7,121.65,118.82,119.96,1112544,0
2014-09-02,120.54,121.75,119.65,120.78,1089286,0
2014-09-03,121.13,121.5,118.21,119.9,853542,0
2014-09-04,121.01,122.83,120.14,121.08,1290577,0
2014-09-05,121,121.05,116.71,120.76,1104798,0
2014-09-08,120.35,124.5,120,120.63,897950,0
2014-09-09,121.78,123.05,118.47,119.14,1163998,0
2014-09-10,119.46,123.71,119.1,123.55,897865,0
2014-09-11,123.45,126.56,122.55,125.63,1286297,0
2014-09-12,125,125.24,122.88,124.16,894747,0
2014-09-15,124,124,120.16,121.58,1230832,0
2014-09-16,121,124.42,120.4,124.13,1073370,0
2014-09-17,124,130.59,123.73,128.65,2241986,0
2014-09-18,128.81,130.83,126.31,129.28,1478343,0
2014-09-19,129.51,129.8,124.54,126.06,1418401,0
2014-09-22,125.5,125.5,120.72,122.37,1121011,0
2014-09-23,120.33,124.04,120.33,122.5,721715,0
2014-09-24,123.48,124.78,122.69,124.41,440113,0
2014-09-25,123.71,123.94,119.07,120.52,1137960,0
2014-09-26,121.03,122.66,121.01,122.13,535599,0
2014-09-29,120.45,122.98,120.01,122.15,486530,0
2014-09-30,122.35,122.74,120,120.78,589842,0
2014-10-01,120.21,120.99,113.72,116.26,2109738,0
2014-10-02,116.92,118.47,112.89,115.05,1170696,0
2014-10-03,115.84,118.94,115.25,116.81,864242,0
2014-10-06,117.7,118,114.38,114.98,491578,0
2014-10-07,114.73,115.96,113.5,113.54,590120,0
2014-10-08,114.39,117.75,113.08,117.39,795263,0
2014-10-09,116.9,117.25,111.49,112.19,1180593,0
2014-10-10,110.44,112.11,105.57,105.67,1564511,0
2014-10-13,105.7,109.98,104.86,107.19,1011134,0
2014-10-14,108.47,114.23,108.47,110.7,973337,0
2014-10-15,109,114.4,108.41,113.82,1005264,0
2014-10-16,111.89,119.38,111.45,117.5,1241477,0
2014-10-17,120.58,120.76,117.06,118.15,888085,0
2014-10-20,118.35,118.35,114.27,117.23,918979,0
2014-10-21,118.51,121.2,117.4,119.98,755943,0
2014-10-22,116.68,117.76,114.64,115.82,1293012,0
2014-10-23,117.05,118.42,115.01,117.48,799035,0
2014-10-24,117.9,118.75,116.99,117.53,500770,0
2014-10-27,117.11,117.5,114.14,116.25,768074,0
2014-10-28,117.2,118.5,116.52,117.8,1092654,0
2014-10-29,117.59,117.99,110.31,116.83,2628143,0
2014-10-30,115.32,116.96,114.13,115.41,842300,0
2014-10-31,117.06,120.5,116.25,120.36,1127612,0
2014-11-03,120.36,125,119.51,122.57,1187271,0
2014-11-04,122.1,123.5,120.48,121.25,989974,0
2014-11-05,112.5,113.49,103.13,108.16,6618529,0
2014-11-06,109.11,109.11,105,106.33,2561621,0
2014-11-07,105.88,106.32,101.65,103.07,2273909,0
2014-11-10,103.8,105.39,103,104.89,1404947,0
2014-11-11,105,105.75,100.89,102.08,1747120,0
2014-11-12,100.94,102.11,98.84,102.07,2259927,0
2014-11-13,101.5,103.23,100.7,101.11,1546042,0
2014-11-14,101.15,105.91,101.15,104.85,1059924,0
2014-11-17,105.17,106.78,103.45,104.16,697043,0
2014-11-18,104.57,106.86,104.51,104.8,706285,0
2014-11-19,104.8,105.38,102.91,103.21,1000047,0
2014-11-20,102.84,103.55,101.17,101.95,1254839,0
2014-11-21,103.3,103.5,101.72,102.42,813934,0
2014-11-24,102.72,105.16,102.61,104.54,1493233,0
2014-11-25,105.34,106,103.73,104.53,1092874,0
2014-11-26,104.51,106.44,101.46,102.06,1517246,0
2014-11-28,101.5,102.94,100.6,101.97,508306,0
2014-12-01,101.52,102.36,97.14,97.32,1560681,0
2014-12-02,97.06,98.57,96.27,96.8,1292921,0
2014-12-03,96.25,96.7,91.77,92.99,2923410,0
2014-12-04,92.9,94.8,92.36,92.49,1261973,0
2014-12-05,92.59,94.54,92.45,93.25,1019964,0
2014-12-08,93.12,94.17,88,88.05,1816135,0
2014-12-09,86.53,88.52,85,88.31,1487212,0
2014-12-10,88.13,89.06,85.51,86.13,2221609,0
2014-12-11,86.6,91.42,86.3,86.98,1513787,0
2014-12-12,86.5,87.89,85.51,86.31,1141422,0
2014-12-15,87.17,87.75,83.7,83.91,1693557,0
2014-12-16,83.02,83.76,78.94,79.07,3093461,0
2014-12-17,79.2,81.979,78.53,81.01,2596003,0
2014-12-18,82.96,82.96,76.91,78.64,2923310,0
2014-12-19,78.05,81.41,76.6,81.15,2109086,0
2014-12-22,82.01,83.28,80.43,82.6,1280072,0
2014-12-23,82.6,83.74,80.579,80.88,792169,0
2014-12-24,80.87,81.286,79.399,81.12,656140,0
2014-12-26,81.46,84.91,80.41,83.88,1964629,0
2014-12-29,84.17,84.81,82.33,82.65,1714821,0
2014-12-30,82,83.79,81.23,81.64,1872842,0
2014-12-31,81.92,83.92,80.54,83.11,1632195,0
2015-01-02,83.71,84.471,80.13,81.05,848199,0
2015-01-05,80.38,81,76.08,77.01,1562676,0
2015-01-06,77.33,78.58,73.77,76.38,1925900,0
2015-01-07,77.48,78.76,77.07,77.76,848070,0
2015-01-08,79.11,80.13,77.98,79.25,846827,0
2015-01-09,79.51,79.92,76.85,77.76,928162,0
2015-01-12,78.26,79.58,74.79,75.65,908436,0
2015-01-13,76.6,77,73.87,74.86,717673,0
2015-01-14,73.77,74.35,72.25,73.19,1523264,0
2015-01-15,73.11,73.42,70,70.02,1411451,0
2015-01-16,70.05,72.99,70.04,72.74,1320123,0
2015-01-20,73.01,73.3,71.54,71.62,1468701,0
2015-01-21,71.33,75.29,71.33,75.19,1362107,0
2015-01-22,76.07,76.41,74.23,76.01,1129396,0
2015-01-23,76.08,77.16,75.88,77.12,1104915,0
2015-01-26,77.34,80.6,77.11,79.35,1159603,0
2015-01-27,78.51,80.26,78,80.17,873096,0
2015-01-28,81.64,82.79,78.87,79.04,1481395,0
2015-01-29,79.32,80.75,76.33,78.31,982496,0
2015-01-30,77.35,80.23,77.25,79.49,660546,0
2015-02-02,80.36,81,78.7,80.08,1695403,0
2015-02-03,57,57.75,51.55,57.36,23283249,0
2015-02-04,57.68,59.6,56.52,58.38,3315211,0
2015-02-05,59,63.01,58.8,62.34,2845518,0
2015-02-06,62.75,63.3,60.53,61.37,1124217,0
2015-02-09,60.86,63.54,60.63,62.97,1174029,0
2015-02-10,63.21,64.43,62.91,63.88,1063917,0
2015-02-11,64.33,66.09,63.3,65.96,1074482,0
2015-02-12,66.18,67.55,65.52,67.5,946397,0
2015-02-13,67.41,67.75,65.55,67.16,883057,0
2015-02-17,66.9,67.25,63.04,63.54,1478217,0
2015-02-18,63.13,63.46,61.13,61.49,1027705,0
2015-02-19,61.35,63.46,61.13,62.59,877252,0
2015-02-20,62.75,63.96,62.18,63.88,665459,0
2015-02-23,63.74,63.88,62.15,62.6,628077,0
2015-02-24,62.83,63.3,61.5,62.32,547456,0
2015-02-25,61.93,62.3,60.1,61.19,1068828,0
2015-02-26,60.31,63.15,60.31,61.45,940507,0
2015-02-27,61.83,62.52,61.05,62.06,803984,0
2015-03-02,64.76,65.23,62.45,62.9,1477600,0
2015-03-03,62.59,63.39,61.75,61.76,945100,0
2015-03-04,61.46,62.09,59.58,61.87,1348600,0
2015-03-05,62.15,64.96,61.8,64.31,1115700,0
2015-03-06,63.92,64.19,61.96,62.34,854000,0
2015-03-09,62.01,63.31,60.45,61.4,700200,0
2015-03-10,60.61,61.35,59.65,60.12,672700,0
2015-03-11,59.54,61.82,58.9,61.09,839100,0
2015-03-12,60.32,60.85,58.3,59.41,1191600,0
2015-03-13,58.86,59.39,57.64,57.79,882000,0
2015-03-16,57.77,58.11,56.55,57.95,776200,0
2015-03-17,57.44,58.2,57.37,57.61,643500,0
2015-03-18,57.17,60.91,56.69,59.25,1474000,0
2015-03-19,59.07,59.15,57.73,58.38,581600,0
2015-03-20,58.61,59.01,57.92,58.89,637700,0
2015-03-23,58.49,59.91,58,59.33,535900,0
2015-03-24,59.33,60.41,59.07,59.87,557900,0
2015-03-25,59.58,60.1,58.03,58.24,965700,0
2015-03-26,58.04,58.4,56.9,57.38,701700,0
2015-03-27,57.34,57.41,54.39,54.72,1578500,0
2015-03-30,54.81,54.9,52.84,53.66,1491800,0
2015-03-31,53.2,53.35,51.5,52.78,1747338,0
2015-04-01,52.43,53.77,52.18,53.2,1310800,0
2015-04-02,53.23,54.14,52.37,52.89,1099000,0
2015-04-06,52.34,53.89,51.86,53.38,1407100,0
2015-04-07,53.38,55.773,53.38,54.63,860170,0
2015-04-08,54.45,56.95,54.45,56.65,697600,0
2015-04-09,56.47,57.17,55.8,56.78,645989,0
2015-04-10,56.86,57.37,56.21,57.06,594100,0
2015-04-13,56.95,57.8,56.91,56.96,603700,0
2015-04-14,56.6,58.3,55.82,58.06,764800,0
2015-04-15,58.06,61.79,57.81,61.43,1692428,0
2015-04-16,61.4,62.58,57.93,58,1489344,0
2015-04-17,57.5,57.57,54.67,55.59,1330300,0
2015-04-20,55.74,56.83,55.4,56.37,847610,0
2015-04-21,56.36,56.85,53.06,53.43,1805023,0
2015-04-22,53.66,54.1,52.59,53.6,770572,0
2015-04-23,53.81,54.72,53.43,54.57,1018300,0
2015-04-24,52.24,53.57,50.7,51.275,2305452,0
2015-04-27,50.36,51.21,49.12,49.23,1848100,0
2015-04-28,49.02,51.66,48.39,51.3,1833297,0
2015-04-29,41.21,43.2,39.75,39.93,11410100,0
2015-04-30,39.75,40.73,36.78,37.45,5857500,0
2015-05-01,37.87,37.89,36.66,36.71,2288700,0
2015-05-04,36.9,38.3,36.89,37.71,1805700,0
2015-05-05,38,38.15,36.8,36.95,1314700,0
2015-05-06,37.07,37.25,36.02,36.29,1429930,0
2015-05-07,36.18,36.55,34.83,34.97,3066126,0
2015-05-08,35.3,35.6,34.78,35.33,2388000,0
2015-05-11,36.39,36.59,35.34,35.54,2180300,0
2015-05-12,35.91,35.969,34.66,34.88,1997615,0
2015-05-13,35.14,35.45,34.82,35.07,1155800,0
2015-05-14,35.19,35.54,34.52,34.66,1127400,0
2015-05-15,34.71,34.84,33.85,34.78,1478067,0
2015-05-18,34.72,35.32,34.08,35.26,1300482,0
2015-05-19,35.45,36.7,35.376,35.68,2251483,0
2015-05-20,35.69,36.05,34.93,34.97,931500,0
2015-05-21,36.37,38.1,36,37.31,1966900,0
2015-05-22,37.35,37.66,36.24,36.25,1149300,0
2015-05-26,36.19,36.73,35.53,35.8,826615,0
2015-05-27,35.87,36.56,35.36,35.83,1080300,0
2015-05-28,35.96,36.72,35.33,36.42,1096281,0
2015-05-29,36.49,36.64,35.52,35.56,971000,0
2015-06-01,35.63,35.97,34.83,35.32,1147949,0
2015-06-02,35.15,35.99,35.1,35.37,1061905,0
2015-06-03,35.42,36.22,35.41,35.82,693600,0
2015-06-04,35.62,36.4,35.37,35.65,1197400,0
2015-06-05,35.48,38.02,35.3,37.99,1888000,0
2015-06-08,38.06,38.08,36.92,37.06,1607600,0
2015-06-09,37.31,37.8,36.74,37.06,958658,0
2015-06-10,37.2,38.44,37,37.07,1155000,0
2015-06-11,37.2,37.347,36.07,36.22,1196821,0
2015-06-12,36.38,36.4,34.99,35.33,1689200,0
2015-06-15,35,35.62,34.52,35.37,1056400,0
2015-06-16,35.31,35.91,35.14,35.9,761400,0
2015-06-17,36.04,37.38,36.01,37.01,1340000,0
2015-06-18,37.01,37.64,36.9,37.41,1023100,0
2015-06-19,37.3,37.54,36.7,36.98,1111200,0
2015-06-22,37.12,38.38,37,37.98,1145500,0
2015-06-23,37.95,39.45,37.84,38.93,1457757,0
2015-06-24,38.69,38.89,37.35,37.74,1196700,0
2015-06-25,38.06,38.06,37.15,37.54,940900,0
2015-06-26,37.38,37.5,36.19,36.66,6017600,0
2015-06-29,36.02,36.85,35.3,35.8,1549700,0
2015-06-30,36,36.63,34.87,34.93,1153676,0
2015-07-01,35.11,35.63,34.1,34.33,1123600,0
2015-07-02,34.41,34.8,33.68,34.56,725200,0
2015-07-06,34.14,34.44,33.71,34.04,886100,0
2015-07-07,34.02,34.53,32.11,34.49,1359000,0
2015-07-08,34.15,34.77,33.8,34.03,876300,0
2015-07-09,34.18,34.34,31.88,32.07,1694200,0
2015-07-10,32.5,33.61,32.47,33.06,1074200,0
2015-07-13,33.13,34.49,32.9,33.8,1000000,0
2015-07-14,33.87,34.75,33.17,34.63,1042344,0
2015-07-15,34.51,34.58,33.42,33.76,1301524,0
2015-07-16,33.94,34.47,33.76,34.2,1271200,0
2015-07-17,34.13,34.18,33.53,33.59,1013300,0
2015-07-20,33.55,33.59,31.06,31.44,1545300,0
2015-07-21,31.17,33.59,30.95,33.53,1371300,0
2015-07-22,33.11,33.5,32.37,32.87,988600,0
2015-07-23,32.79,33.71,32.79,33.63,1016700,0
2015-07-24,33.75,34.99,33.5,34.47,1341100,0
2015-07-27,35.4,36.2,34.62,36.11,1828000,0
2015-07-28,36.14,37.82,34.42,37.73,2709400,0
2015-07-29,37.44,37.54,36.14,36.49,3157800,0
2015-07-30,30.5,33.7,30.25,32.67,6477900,0
2015-07-31,31.38,32.91,30.42,30.73,4097600,0
2015-08-03,30.41,30.41,28.06,28.95,3760355,0
2015-08-04,29.97,29.97,27.66,28.4,2952000,0
2015-08-05,28.37,28.87,27.97,28,1936200,0
2015-08-06,28.7,30.85,28.61,30.61,3336533,0
2015-08-07,30.4,31.68,29.66,29.75,1434000,0
2015-08-10,29.75,32.93,29.75,32.62,2264100,0
2015-08-11,32.03,33.13,30.86,31.34,1406382,0
2015-08-12,30.75,31.72,30.21,31.71,1368900,0
2015-08-13,31.68,32,30.98,31.3,629500,0
2015-08-14,31.2,32.36,31.1,31.41,869000,0
2015-08-17,31.49,31.65,30.6,30.69,861800,0
2015-08-18,30.83,30.83,29.44,29.76,1071400,0
2015-08-19,29.53,29.65,28.12,28.35,967000,0
2015-08-20,28.15,28.23,27.01,27.12,1031900,0
2015-08-21,26.66,28.86,26.54,28.27,2090200,0
2015-08-24,26,29.71,25.31,27.89,1947650,0
2015-08-25,28.99,29.07,26.75,26.84,1401000,0
2015-08-26,27.41,27.77,27.07,27.66,940500,0
2015-08-27,27.92,29.3,27.67,29.21,1049100,0
2015-08-28,29.19,30.6,29.19,30.02,940500,0
2015-08-31,29.96,31.12,29.55,30.66,798500,0
2015-09-01,30.05,30.98,28.66,28.9,1085600,0
2015-09-02,29.18,29.48,27.91,29.45,754600,0
2015-09-03,29.39,29.95,28.44,28.92,686100,0
2015-09-04,28.6,29.07,28.3,28.39,513100,0
2015-09-08,28.83,29.95,28.41,29.57,748000,0
2015-09-09,29.82,30.15,28.74,28.78,1088600,0
2015-09-10,28.85,29.855,28.65,28.91,765480,0
2015-09-11,28.89,29.2,28.22,28.95,510600,0
2015-09-14,28.96,30.33,28.47,30.18,938900,0
2015-09-15,30.38,30.82,29.22,29.76,779800,0
2015-09-16,29.89,30.62,29.64,29.72,799200,0
2015-09-17,29.64,30.75,29.32,29.89,840805,0
2015-09-18,29.49,29.58,28.55,28.84,860400,0
2015-09-21,28.98,29.55,28.71,28.83,712800,0
2015-09-22,28.68,30.88,28.32,30.62,1754100,0
2015-09-23,30.71,31.16,28.8,29.16,1159866,0
2015-09-24,29,30.29,28.754,29.73,1142692,0
2015-09-25,30.3,30.32,28.5,28.84,1002500,0
2015-09-28,28.76,29.75,28.5,28.84,1436095,0
2015-09-29,28.96,29.09,26.03,26.17,1535300,0
2015-09-30,26.6,27.37,26,26.49,1743600,0
2015-10-01,26.57,26.81,25.05,25.6,1047500,0
2015-10-02,25.09,26.61,24.82,26.6,881200,0
2015-10-05,26.77,28.97,26.77,28.35,1325307,0
2015-10-06,27.92,29.84,27.66,29.66,1293300,0
2015-10-07,30.08,30.9,28.98,30.26,1314800,0
2015-10-08,30.67,31.98,30.34,31.89,1359500,0
2015-10-09,32.16,32.35,31.31,31.9,820200,0
2015-10-12,32.33,32.52,30.16,30.82,648884,0
2015-10-13,30.8,31.74,30.24,30.99,881700,0
2015-10-14,31,31.6,30.34,30.71,731800,0
2015-10-15,30.89,31.03,30.1,31,680100,0
2015-10-16,31.25,31.25,29.88,30.94,804400,0
2015-10-19,30.6,31.02,29.54,29.7,710103,0
2015-10-20,29.8,31.25,29.4,30.49,685277,0
2015-10-21,30.34,30.56,29.25,29.32,612200,0
2015-10-22,29.62,31.35,29.49,30.87,1286800,0
2015-10-23,25.17,27.79,24.8,27.67,4032600,0
2015-10-26,27.37,27.79,26.22,26.41,1575900,0
2015-10-27,26.01,26.26,25.21,25.64,1084700,0
2015-10-28,25.64,26.73,25.5,26.69,1412600,0
2015-10-29,26.35,26.87,26.11,26.13,720100,0
2015-10-30,26.05,26.35,25.5,25.5,1019400,0
2015-11-02,25.64,27.17,25.49,26.83,816356,0
2015-11-03,26.73,28.64,26.7,27.22,1575300,0
2015-11-04,26.01,29.85,25.36,28.67,4013720,0
2015-11-05,28.5,28.66,26.55,27.33,1719100,0
2015-11-06,27.14,27.85,25.73,27.59,1114000,0
2015-11-09,27.01,27.54,26.31,26.73,773290,0
2015-11-10,26.34,26.56,24.93,25.29,1191800,0
2015-11-11,25.25,25.28,23.73,23.97,1499000,0
2015-11-12,23.43,23.98,23,23.37,1049400,0
2015-11-13,23.14,23.23,22.4,22.86,1117800,0
2015-11-16,22.24,23.1,22.24,22.99,747600,0
2015-11-17,23,23.19,22.15,22.58,987900,0
2015-11-18,22.87,24.03,22.85,23.41,1101900,0
2015-11-19,23.54,23.75,22.91,23.13,636000,0
2015-11-20,23.31,23.58,23.02,23.08,612300,0
2015-11-23,22.97,24.4,22.78,23.78,1154900,0
2015-11-24,23.84,24.1,23.26,23.75,927500,0
2015-11-25,23.66,25.41,23.44,25.18,1039900,0
2015-11-27,25.18,25.2,24.23,24.38,443000,0
2015-11-30,24.41,25.41,24.26,25,1175600,0
2015-12-01,24.7,25.38,24.34,24.67,928636,0
2015-12-02,24.57,25.19,24.57,24.99,662324,0
2015-12-03,25.18,25.86,24.81,25.12,969265,0
2015-12-04,25.18,25.53,24.75,25.09,914500,0
2015-12-07,25,25,23.81,24.53,781100,0
2015-12-08,24.23,25.1,23.94,24.75,685800,0
2015-12-09,24.56,25.58,24.52,24.91,892600,0
2015-12-10,24.86,25.97,24.61,25.58,736400,0
2015-12-11,25.16,25.34,23.92,24.26,1268700,0
2015-12-14,23.62,24.31,23.08,23.52,1003760,0
2015-12-15,23.78,24.88,23.55,24.61,893200,0
2015-12-16,24.65,25.59,23.81,24.88,1145000,0
2015-12-17,24.96,26.29,24.95,25.85,1846100,0
2015-12-18,25.79,26.21,25.42,25.82,1074900,0
2015-12-21,25.82,26.09,24.5,24.99,916400,0
2015-12-22,24.92,25.66,24.51,25.52,675096,0
2015-12-23,25.59,26.99,25.58,26.78,684200,0
2015-12-24,26.75,27.686,26.7,26.79,445611,0
2015-12-28,26.7,26.86,24.99,25.18,926036,0
2015-12-29,25.15,25.57,24.25,24.81,932768,0
2015-12-30,24.48,25.13,23.8,23.98,798045,0
2015-12-31,23.88,24.46,23.36,23.46,984502,0
2016-01-04,23.25,24.91,23.0821,24.55,1228213,0
2016-01-05,24.82,24.86,23.8,24.56,677285,0
2016-01-06,24.38,24.56,23.51,23.61,819060,0
2016-01-07,23.2,23.48,22,22.44,1005794,0
2016-01-08,22.71,23.48,21.5,21.77,1044834,0
2016-01-11,22.19,22.44,20.74,21,1175057,0
2016-01-12,21.31,21.76,20.0296,20.57,797084,0
2016-01-13,20.5,21.18,19.3,19.52,1305327,0
2016-01-14,19.64,20,18.88,19.12,1368024,0
2016-01-15,18.61,18.9,17.85,18.67,877410,0
2016-01-19,18.95,18.96,17.36,17.59,943700,0
2016-01-20,17.23,17.62,16.26,17.21,1368051,0
2016-01-21,17.29,18.88,17,18.07,2181686,0
2016-01-22,18.51,18.93,17.56,17.85,1080712,0
2016-01-25,17.85,17.85,16.5,16.81,1771841,0
2016-01-26,16.28,16.4616,14.88,16.13,3155578,0
2016-01-27,16.08,16.97,15.671,16.12,1280025,0
2016-01-28,16.23,16.74,15.21,15.24,1118979,0
2016-01-29,15.38,16.43,15.37,16.3,1038633,0
2016-02-01,16.2,16.52,15.41,16.16,1665211,0
2016-02-02,16.1,16.18,15.63,15.66,681782,0
2016-02-03,15.86,16.52,15.71,16.43,813627,0
2016-02-04,16.42,17.68,16.4,16.99,1421124,0
2016-02-05,16.85,17.37,16.36,16.84,815685,0
2016-02-08,16.65,16.8,15.5,16.09,909689,0
2016-02-09,15.77,16.38,15.35,15.94,755967,0
2016-02-10,16,16.29,15.38,15.51,828350,0
2016-02-11,15.9,16.24,15.46,15.5,1309112,0
2016-02-12,15.75,15.96,14.48,15.61,811887,0
2016-02-16,15.91,16.77,15.466,16.66,751455,0
2016-02-17,16.83,17.7,16.7216,17.11,663098,0
2016-02-18,17.18,17.65,16.75,17.56,773980,0
2016-02-19,17.39,17.91,16.92,17.6,790051,0
2016-02-22,17.84,19.02,17.76,18.49,868807,0
2016-02-23,18.98,18.98,17.72,17.9,539003,0
2016-02-24,17.59,18.32,16.92,18.28,491120,0
2016-02-25,18.2,18.64,17.625,18.11,543164,0
2016-02-26,18.32,19.23,18.2862,18.85,671699,0
2016-02-29,19.15,19.49,18.73,18.85,621296,0
2016-03-01,19.04,20.56,18.85,20.27,1539022,0
2016-03-02,20.15,21.67,19.76,20.89,1577800,0
2016-03-03,23.17,25.07,21.93,24.53,5363939,0
2016-03-04,25.24,29.6,25.1,27.63,5209288,0
2016-03-07,26.23,27.82,24.505,27.82,2777726,0
2016-03-08,27.71,27.71,24.815,24.89,1439651,0
2016-03-09,25.24,26,24.6899,25.44,787981,0
2016-03-10,25.52,26.42,23.36,23.49,1939670,0
2016-03-11,23.95,24.37,23.01,24.19,981887,0
2016-03-14,25.58,26.435,24.86,25.16,2430950,0
2016-03-15,24.8,25,22.035,22.19,1864780,0
2016-03-16,22.25,23.34,22.1101,23.1,1357913,0
2016-03-17,23.16,24.0499,22.9,23.71,1000201,0
2016-03-18,23.98,25.34,23.975,25.01,1451435,0
2016-03-21,24.98,25.88,24.65,24.98,1150331,0
2016-03-22,24.78,25.8,24.63,25.44,805258,0
2016-03-23,25.7,25.7,23.12,23.25,1242900,0
2016-03-24,23,23.94,22.06,23.8,690747,0
2016-03-28,23.96,24.5225,23.53,23.99,549407,0
2016-03-29,23.75,25.41,23.25,25.14,663052,0
2016-03-30,25.4,25.84,24.69,25.13,737874,0
2016-03-31,24.99,26.1,24.8,25.92,809644,0
2016-04-01,25.52,25.755,25.13,25.4,488835,0
2016-04-04,25.4,27.76,25.38,27.65,1787610,0
2016-04-05,27.5,28,26.63,27.15,1084132,0
2016-04-06,27.25,27.57,26.56,27.25,973603,0
2016-04-07,27.25,28.26,27.08,27.28,717995,0
2016-04-08,27.54,28.05,26.4,26.51,699642,0
2016-04-11,26.64,27.23,26.33,27.06,799983,0
2016-04-12,27.94,27.94,26.2101,27.27,637075,0
2016-04-13,27.3,28.01,27.1,27.71,870090,0
2016-04-14,28.91,30.46,28.4,29.35,3413549,0
2016-04-15,28.4,28.67,25.29,25.48,3737808,0
2016-04-18,25.42,26.53,25.1101,26.14,1281637,0
2016-04-19,26.25,27.27,25.79,25.82,787891,0
2016-04-20,25.74,27.75,25.56,26.66,1165876,0
2016-04-21,26.7,27.83,26.7,27.29,704778,0
2016-04-22,26.89,27.801,25.9,26.21,1599487,0
2016-04-25,26.21,26.44,25.59,25.83,714689,0
2016-04-26,25.46,26.22,24.92,25.99,591201,0
2016-04-27,25.84,27.21,25.6,27.13,759328,0
2016-04-28,26.88,27.67,25.59,25.73,902581,0
2016-04-29,25.72,26.04,24.35,24.47,977585,0
2016-05-02,24.67,24.89,23.14,23.83,1114402,0
2016-05-03,23.58,23.67,22.17,22.84,1171862,0
2016-05-04,22.84,22.96,21.82,21.87,1239750,0
2016-05-05,22.4,22.4,20.85,21.28,1640980,0
2016-05-06,20.88,21.28,20,21.06,1849082,0
2016-05-09,23.55,23.55,19.81,20.79,3640328,0
2016-05-10,20.65,22.28,20.59,21.69,1906063,0
2016-05-11,21.39,22.02,21,21.14,1013178,0
2016-05-12,21.32,21.68,19.73,20.01,1155485,0
2016-05-13,20.6,21.71,20.03,20.37,1034836,0
2016-05-16,20.64,21.1,20.37,20.66,618997,0
2016-05-17,20.28,21.78,19.85,21.06,937985,0
2016-05-18,20.46,21.35,20.04,20.43,955864,0
2016-05-19,20.24,20.42,19.4,19.74,1259258,0
2016-05-20,19.8,20.3,19.76,20.16,711450,0
2016-05-23,20.1,20.9,20.06,20.46,699990,0
2016-05-24,21.11,22.65,21.05,22.07,1487456,0
2016-05-25,22.18,22.5513,21.65,22.33,865200,0
2016-05-26,22.86,23.3,22.34,22.77,663106,0
2016-05-27,22.76,23.3,22.23,22.26,628020,0
2016-05-31,22.3,23.12,22.27,22.82,639306,0
2016-06-01,22.42,22.93,22.23,22.87,471612,0
2016-06-02,22.45,23.34,22.38,23.29,607191,0
2016-06-03,23.19,23.4,22.67,23.05,470912,0
2016-06-06,22.93,23.77,22.86,23.68,531183,0
2016-06-07,23.8,24.1699,22.97,23,869093,0
2016-06-08,22.9,23.49,22.8,22.95,451922,0
2016-06-09,22.8,22.89,21.9,21.9,873426,0
2016-06-10,21.5,21.71,20.625,21.04,1156607,0
2016-06-13,20.84,21.88,20.8,21.19,945223,0
2016-06-14,21.04,21.56,20.92,21.45,685849,0
2016-06-15,21.62,22.6,21.5,22.04,921888,0
2016-06-16,21.73,22.2099,20.8,21.56,536172,0
2016-06-17,21.5,22.85,21.4241,22.1,820168,0
2016-06-20,22.49,22.9,22.28,22.35,495041,0
2016-06-21,22.29,22.73,22.05,22.55,373167,0
2016-06-22,22.46,22.86,21.77,21.8,489640,0
2016-06-23,22.02,23.32,21.97,23.26,1018739,0
2016-06-24,21.66,22.67,21.25,21.59,1364113,0
2016-06-27,21.29,21.48,19.92,20.02,1020728,0
2016-06-28,20.46,21.135,20.14,20.91,878220,0
2016-06-29,21.05,22.07,20.91,21.83,920869,0
2016-06-30,21.9,23.1,21.795,22.89,1035459,0
2016-07-01,23.15,23.5,22.62,22.79,976085,0
2016-07-05,22.43,22.63,21.82,22.34,634325,0
2016-07-06,22.08,22.37,21.71,22.04,753351,0
2016-07-07,22.25,22.39,22.03,22.25,781028,0
2016-07-08,22.45,23.25,22.22,23.19,1041454,0
2016-07-11,23.5,23.51,22.535,22.54,803479,0
2016-07-12,22.91,23.68,22.7568,23.57,892120,0
2016-07-13,23.67,24.14,23.29,23.47,669158,0
2016-07-14,23.67,24.3,23.44,23.54,1290156,0
2016-07-15,23.55,23.96,22.73,23.29,785514,0
2016-07-18,21.55,21.9,20.14,21.17,3628175,0
2016-07-19,21,21.09,20.1725,20.35,1626456,0
2016-07-20,20.37,20.71,20.3207,20.52,912060,0
2016-07-21,20.4,21.09,20.08,20.15,699815,0
2016-07-22,20.12,20.62,19.77,20.05,492782,0
2016-07-25,20.2,20.36,19.471,19.65,902216,0
2016-07-26,19.74,20.25,19.57,20.15,622345,0
2016-07-27,20.22,20.64,20,20.4,513777,0
2016-07-28,20.54,20.69,20.14,20.43,705899,0
2016-07-29,20.46,21.03,20.17,20.94,905944,0
2016-08-01,21.09,21.13,19.8,20.08,965556,0
2016-08-02,19.85,20.2,19.31,19.36,913050,0
2016-08-03,20.01,20.91,19.7,20.4,3136920,0
2016-08-04,22,22,19.36,19.55,2254398,0
2016-08-05,19.52,20.45,19.39,20.14,1160389,0
2016-08-08,20.2,21.59,20.1572,20.9,1044041,0
2016-08-09,21.02,21.05,20.44,20.74,642366,0
2016-08-10,20.69,21.37,20.65,20.91,689203,0
2016-08-11,21.01,21.28,20.7,21.18,540523,0
2016-08-12,21.01,21.63,20.76,20.99,797885,0
2016-08-15,21,21.4,20.75,21.29,870220,0
2016-08-16,21.29,21.5,20.86,21.32,791413,0
2016-08-17,21.3,21.7,20.91,21.36,669555,0
2016-08-18,21.46,22,21.28,21.78,622324,0
2016-08-19,21.6,21.9,21.4,21.77,358014,0
2016-08-22,21.65,23.3099,21.55,22.4,1429392,0
2016-08-23,22.53,22.68,22,22.53,541195,0
2016-08-24,22.68,23.85,22.51,23.17,1344870,0
2016-08-25,23.12,23.43,22.915,23.19,845065,0
2016-08-26,23.33,23.88,22.87,23.05,689957,0
2016-08-29,23.22,23.31,22.91,23.04,409399,0
2016-08-30,22.91,23.26,22.72,22.79,431188,0
2016-08-31,22.51,22.79,21.21,21.34,992286,0
2016-09-01,22,22,20.88,21.33,787673,0
2016-09-02,21.58,22.3699,21.41,21.93,828278,0
2016-09-06,23,23.725,22.72,22.76,2142742,0
2016-09-07,23,23.07,21.75,21.97,1121838,0
2016-09-08,21.85,22.69,21.78,22.31,810887,0
2016-09-09,22.01,22.2,21.65,21.69,732122,0
2016-09-12,21.5,21.576,20.91,21.52,721152,0
2016-09-13,21.22,21.55,20.64,21.36,938841,0
2016-09-14,21.27,21.8897,21.13,21.53,610627,0
2016-09-15,21.75,22.27,21.655,22.03,867993,0
2016-09-16,21.93,22.39,21.54,21.71,586904,0
2016-09-19,21.88,22.35,21.78,22,739629,0
2016-09-20,22.14,22.185,21.8,21.99,614354,0
2016-09-21,22.02,22.37,21.94,22.22,626963,0
2016-09-22,22.48,22.6,22.2,22.445,603253,0
2016-09-23,22.54,22.59,21.8918,22.03,492706,0
2016-09-26,22.13,23.36,22.1196,22.96,1379688,0
2016-09-27,23.02,23.38,22.63,23.04,574128,0
2016-09-28,23.1,24.129,23.07,23.85,1031565,0
2016-09-29,23.71,24.28,23.65,23.95,887549,0
2016-09-30,24.2,25.16,24,24.08,1398585,0
2016-10-03,24.41,24.45,23.625,23.78,819639,0
2016-10-04,23.99,24.22,23.4,23.72,584474,0
2016-10-05,23.87,24.44,23.84,24.33,712962,0
2016-10-06,24.35,24.44,23.86,24.14,460973,0
2016-10-07,24.12,24.27,23.23,23.27,715717,0
2016-10-10,23.39,23.83,23.3101,23.74,350985,0
2016-10-11,23.82,23.99,22.69,22.76,508813,0
2016-10-12,22.86,22.95,21.96,22,514900,0
2016-10-13,21.26,21.82,20.83,21.23,1201737,0
2016-10-14,21.37,21.73,20.47,20.79,845096,0
2016-10-17,20.72,20.9299,19.9101,20.59,719815,0
2016-10-18,20.6,20.93,20.34,20.39,560421,0
2016-10-19,20.39,20.74,20,20.35,493159,0
2016-10-20,20.27,20.44,19.95,20.3,524533,0
2016-10-21,20.27,20.9,19.81,19.93,1080943,0
2016-10-24,19.97,20.33,19.97,20.06,519313,0
2016-10-25,20.11,20.2,19.62,19.75,568462,0
2016-10-26,19.68,20.25,19.635,19.92,551721,0
2016-10-27,19.94,20.17,19.36,19.45,694872,0
2016-10-28,19.47,19.69,18.94,19,615958,0
2016-10-31,18.86,19.29,18.77,19.12,692630,0
2016-11-01,19.23,19.34,18.75,18.95,938138,0
2016-11-02,18.86,19.03,18.36,18.56,961072,0
2016-11-03,18.81,19.42,18.52,18.74,1104875,0
2016-11-04,18.69,18.909,18.2,18.28,856377,0
2016-11-07,18.41,19.44,18.41,19.07,914011,0
2016-11-08,19.01,19.19,18.53,19.04,534313,0
2016-11-09,18.65,19.68,18.5,19.62,915561,0
2016-11-10,19.92,20.585,19.665,19.95,1208228,0
2016-11-11,19.95,21.09,19.91,20.98,993135,0
2016-11-14,21,21.05,19.7,20.5,1960513,0
2016-11-15,18.36,19.1,16.93,17.95,8123585,0
2016-11-16,17.81,18.615,17.45,17.98,2529430,0
2016-11-17,18.03,18.7,17.55,18.66,1550683,0
2016-11-18,18.63,18.9,18.41,18.64,1015578,0
2016-11-21,18.58,18.975,18.45,18.65,841485,0
2016-11-22,18.72,19.2,18.66,19.18,1085475,0
2016-11-23,19.13,19.29,18.94,19.18,546264,0
2016-11-25,19.18,19.18,18.73,19.02,370982,0
2016-11-28,18.89,19,18.39,18.6,973173,0
2016-11-29,18.56,18.696,18.12,18.17,848455,0
2016-11-30,18.26,18.43,17.93,18.04,503610,0
2016-12-01,18.05,18.27,17.36,17.53,956021,0
2016-12-02,17.43,17.92,17.42,17.83,587399,0
2016-12-05,18,19.09,18,19.05,1370524,0
2016-12-06,19.06,19.3,18.91,19.15,878206,0
2016-12-07,18.97,19,18.74,18.94,915714,0
2016-12-08,18.9,19.7102,18.72,19.62,806972,0
2016-12-09,19.65,19.91,19.51,19.63,765142,0
2016-12-12,19.58,19.81,19.16,19.74,737568,0
2016-12-13,19.8,20.1299,19.52,19.96,949254,0
2016-12-14,19.86,19.9,19.04,19.13,1033047,0
2016-12-15,19.12,19.49,18.61,19.03,620976,0
2016-12-16,19.08,19.56,18.8,18.95,729370,0
2016-12-19,18.95,19.25,18.83,19.07,477788,0
2016-12-20,19.02,19.13,18.28,18.68,715445,0
2016-12-21,18.57,18.785,18.1,18.25,516439,0
2016-12-22,18.18,18.21,17.7253,17.83,538412,0
2016-12-23,17.83,18.165,17.7821,17.89,488381,0
2016-12-27,17.67,18.06,17.61,17.77,596615,0
2016-12-28,17.77,17.77,16.95,17.01,960597,0
2016-12-29,16.95,17.0858,16.45,16.67,954453,0
2016-12-30,16.63,16.81,16.3749,16.54,876131,0
2017-01-03,16.88,17.93,16.88,17.89,1873837,0
2017-01-04,18,18.57,18,18.21,998298,0
2017-01-05,18.18,18.49,17.63,17.77,548204,0
2017-01-06,17.94,18.17,17.72,17.98,438471,0
2017-01-09,18.01,19.05,17.89,18.75,1110646,0
2017-01-10,19.59,19.93,18.69,18.78,1195167,0
2017-01-11,18.88,19.12,18.63,18.87,493885,0
2017-01-12,18.79,18.98,18.24,18.84,407284,0
2017-01-13,18.9,19.49,18.9,19.37,583580,0
2017-01-17,19.35,19.52,19.11,19.44,605316,0
2017-01-18,19.44,19.69,19.27,19.45,479132,0
2017-01-19,19.42,20.3,19.1613,19.88,942571,0
2017-01-20,19.9,20.24,19.71,19.76,712564,0
2017-01-23,19.81,19.91,19.16,19.61,616102,0
2017-01-24,19.57,20.09,19.5449,19.87,689577,0
2017-01-25,19.71,20.2,19.71,20,692004,0
2017-01-26,20.16,20.24,19.81,19.91,449708,0
2017-01-27,19.96,20.0872,19.51,19.65,383011,0
2017-01-30,19.62,19.69,19.1904,19.48,543960,0
2017-01-31,19.42,19.75,19.28,19.72,397035,0
2017-02-01,19.85,20.17,19.42,19.67,550261,0
2017-02-02,19.72,19.88,19.56,19.66,413561,0
2017-02-03,19.73,20.09,19.73,19.92,588718,0
2017-02-06,19.81,20.13,19.59,19.6,464714,0
2017-02-07,19.8,19.97,19.3581,19.64,486822,0
2017-02-08,19.6,19.82,19.36,19.71,522259,0
2017-02-09,19.75,20.93,19.75,20.85,1016075,0
2017-02-10,21.34,21.67,21.01,21.25,1091217,0
2017-02-13,21.45,21.94,21.1,21.87,949275,0
2017-02-14,21.91,22.13,21.74,21.97,703901,0
2017-02-15,22,22.11,21.27,21.57,661247,0
2017-02-16,21.5,21.75,20.8,20.91,755161,0
2017-02-17,20.83,21.21,20.68,21.2,512666,0
2017-02-21,21.24,21.4,20.62,21.14,849500,0
2017-02-22,21.02,21.16,20.6938,20.85,458511,0
2017-02-23,20.86,20.91,20.53,20.71,539640,0
2017-02-24,20.63,20.7,20.12,20.43,591462,0
2017-02-27,20.44,21.02,20.36,20.94,430040,0
2017-02-28,20.89,20.89,19.7,19.77,1159222,0
2017-03-01,19.93,20.26,19.8,20.15,537237,0
2017-03-02,19.89,20.16,19.5,19.52,638310,0
2017-03-03,19.45,19.93,19.14,19.35,531279,0
2017-03-06,19.3,19.89,19.21,19.55,743786,0
2017-03-07,19.5,19.644,19.3,19.49,561908,0
2017-03-08,19.59,20.25,19.44,20.06,1212724,0
2017-03-09,18.5,19.44,18.06,18.17,2497793,0
2017-03-10,18.25,18.76,18.0401,18.71,1048144,0
2017-03-13,18.82,19.66,18.74,19.65,1122643,0
2017-03-14,19.52,19.52,18.94,19.35,886504,0
2017-03-15,19.38,19.79,19.2,19.72,605171,0
2017-03-16,19.83,20.21,19.74,20.16,476785,0
2017-03-17,20.16,20.44,20.02,20.26,676109,0
2017-03-20,20.34,20.45,19.97,20.33,677547,0
2017-03-21,20.36,20.77,19.5,19.58,862534,0
2017-03-22,19.5,19.59,18.79,18.79,736592,0
2017-03-23,18.8,19.1598,18.701,19.15,568167,0
2017-03-24,19.24,19.5,19.07,19.19,333485,0
2017-03-27,18.98,19.53,18.75,19.44,420753,0
2017-03-28,19.34,19.78,19.25,19.66,334222,0
2017-03-29,19.6,20.2886,19.33,20.11,434034,0
2017-03-30,20.12,20.34,20.05,20.29,537593,0
2017-03-31,20.3,20.73,20.19,20.49,637438,0
2017-04-03,20.64,20.69,20.1201,20.25,456631,0
2017-04-04,20.14,20.3415,19.84,19.91,415284,0
2017-04-05,20.04,20.4,19.87,19.96,450896,0
2017-04-06,20.08,20.43,19.9113,20.41,414812,0
2017-04-07,20.26,20.62,20.2,20.46,371375,0
2017-04-10,20.45,21.18,20.28,20.77,696991,0
2017-04-11,20.59,21.1,20.5601,21.1,387477,0
2017-04-12,21.1,21.37,20.81,21,480679,0
2017-04-13,20.98,21.29,20.8482,21,391534,0
2017-04-17,21.02,21.4,20.89,21.3,402762,0
2017-04-18,22.1,23.81,22.05,23.77,3122921,0
2017-04-19,23.66,24.15,23.1843,23.92,1312669,0
2017-04-20,24,24.8,23.92,24.31,1218086,0
2017-04-21,24.28,24.3,24,24.03,709141,0
2017-04-24,24.0753,24.58,24,24.04,1071375,0
2017-04-25,24.07,24.47,24.07,24.37,694637,0
2017-04-26,24.37,25.38,24.23,25.3,1014123,0
2017-04-27,25.23,25.29,24.69,24.83,733104,0
2017-04-28,24.92,24.92,24.66,24.76,540138,0
2017-05-01,24.96,25.64,24.77,25.52,604088,0
2017-05-02,25.53,25.89,25.3101,25.85,703046,0
2017-05-03,25.85,26.51,25.6708,26.13,1026121,0
2017-05-04,26.15,26.44,25.11,25.64,1210060,0
2017-05-05,25.79,26.55,25.64,26.51,774359,0
2017-05-08,26.51,27.25,26.33,27.22,806264,0
2017-05-09,27.22,28,26.61,27.86,1171327,0
2017-05-10,27.87,29.38,27.87,29.15,1493427,0
2017-05-11,29,29.94,28.64,29.66,1459289,0
2017-05-12,29.55,30.26,28.92,29.96,1272608,0
2017-05-15,28.56,30.75,28.55,29.93,2906277,0
2017-05-16,28,30.88,26.8305,30.66,4481524,0
2017-05-17,29.58,30.55,27.28,27.8,3597229,0
2017-05-18,27.22,28.44,27.05,28.01,1489925,0
2017-05-19,28.15,28.46,27.68,27.98,1157074,0
2017-05-22,28.06,28.73,27.85,28.66,1076031,0
2017-05-23,28.8,29,27.84,28.24,882505,0
2017-05-24,28.24,28.68,27.97,28.05,836673,0
2017-05-25,28.35,28.6029,27.96,28.35,773390,0
2017-05-26,28.27,28.4964,27.86,28.14,540666,0
2017-05-30,28.05,28.24,27.05,27.07,832471,0
2017-05-31,27.07,27.07,26.22,26.9,941789,0
2017-06-01,27,27.88,26.92,27.83,756721,0
2017-06-02,27.83,28.089,27.3,27.77,540874,0
2017-06-05,27.6,27.89,27.43,27.62,367470,0
2017-06-06,27.36,27.86,27.21,27.65,625133,0
2017-06-07,27.69,28.24,27.31,27.65,674355,0
2017-06-08,27.7,28.4,27.4201,28.35,650682,0
2017-06-09,28.39,28.88,26.43,26.51,883432,0
2017-06-12,26.4,26.69,25.42,26.26,837056,0
2017-06-13,26.54,26.85,26.05,26.67,483978,0
2017-06-14,26.7,26.97,25.934,26.2,482956,0
2017-06-15,25.66,26.56,25.5,26.41,493761,0
2017-06-16,26.3,26.7522,26.11,26.32,603913,0
2017-06-19,26.62,27.7398,26.5,27.58,533890,0
2017-06-20,27.61,27.7603,26.82,27.03,373272,0
2017-06-21,26.9,27.71,26.59,27.25,591394,0
2017-06-22,27.26,28.15,27.2,27.71,708682,0
2017-06-23,27.73,27.95,27.54,27.61,662053,0
2017-06-26,26.03,26.5416,24.09,24.39,2311390,0
2017-06-27,24.34,24.7599,24.05,24.155,803971,0
2017-06-28,24.22,24.6,23.49,24.23,697678,0
2017-06-29,24.2,24.2,23.1051,24.06,778875,0
2017-06-30,24.26,24.26,23.215,23.31,519116,0
2017-07-03,23.42,23.51,22.94,23.38,369076,0
2017-07-05,23.39,23.51,23.01,23.46,516141,0
2017-07-06,23.22,23.47,22.69,22.81,530949,0
2017-07-07,22.95,23.69,22.86,23.09,389191,0
2017-07-10,23.04,23.69,23.04,23.51,450054,0
2017-07-11,23.56,24.1673,23.18,23.93,415814,0
2017-07-12,24.04,24.53,23.84,24.19,494756,0
2017-07-13,24.3,24.36,23.6,23.65,615972,0
2017-07-14,23.66,24.24,23.2,24,582239,0
2017-07-17,23.96,24.18,23.57,23.71,321696,0
2017-07-18,23.69,24.46,23.6,23.76,610112,0
2017-07-19,23.88,24.35,23.71,24.01,379848,0
2017-07-20,24.1,24.1,23.2,23.6,446206,0
2017-07-21,23.8,24.125,23.34,24.11,535220,0
2017-07-24,24.2,24.48,23.99,24.36,359292,0
2017-07-25,24.31,25.17,24.25,25.11,480803,0
2017-07-26,25.16,25.35,24.66,24.74,480505,0
2017-07-27,24.76,25.23,24.19,24.56,521208,0
2017-07-28,24.36,24.69,24.1395,24.39,260156,0
2017-07-31,24.39,24.48,23.63,23.99,379777,0
2017-08-01,24.14,24.39,23.93,24.34,348732,0
2017-08-02,24.4,24.58,23.7063,24.25,374173,0
2017-08-03,23.4,23.83,23.03,23.25,970091,0
2017-08-04,23.07,23.72,23.07,23.5,342313,0
2017-08-07,23.52,23.61,22.55,22.59,880529,0
2017-08-08,22.59,23.07,22.25,22.39,1426452,0
2017-08-09,23.05,23.84,21.75,22.29,1304387,0
2017-08-10,23.15,23.45,21.95,22.25,1291000,0
2017-08-11,22.47,23.2,22.35,22.95,728206,0
2017-08-14,23.18,23.275,22.79,22.88,462527,0
2017-08-15,22.99,23.04,22.06,22.22,740979,0
2017-08-16,22.15,22.32,21.86,21.88,559429,0
2017-08-17,21.81,22.2199,21.28,21.39,979120,0
2017-08-18,21.34,21.55,20.92,20.95,637792,0
2017-08-21,20.96,21.31,20.67,21.09,689171,0
2017-08-22,21.13,21.87,21.12,21.75,410942,0
2017-08-23,21.78,22.09,21.55,21.89,377002,0
2017-08-24,21.99,22,21.56,21.74,400162,0
2017-08-25,21.8,22.1999,21.66,21.73,285657,0
2017-08-28,21.82,22,21.62,21.97,248433,0
2017-08-29,21.76,22.74,21.66,22.52,563163,0
2017-08-30,22.55,22.86,22.5,22.57,372814,0
2017-08-31,22.58,22.78,22.33,22.38,312049,0
2017-09-01,22.36,22.97,22.36,22.71,314957,0
2017-09-05,22.63,23.22,22.46,22.88,364225,0
2017-09-06,23.04,23.13,22.46,22.93,261853,0
2017-09-07,22.95,23.12,22.56,23.05,315500,0
2017-09-08,23.03,23.2022,22.51,22.7,306434,0
2017-09-11,22.86,23.3979,22.86,23.32,368251,0
2017-09-12,23.37,24.17,23.37,23.87,534994,0
2017-09-13,23.79,24.01,23.44,23.93,346827,0
2017-09-14,23.68,24.21,23.51,23.74,451496,0
2017-09-15,23.65,24.19,23.51,24.06,556069,0
2017-09-18,24.23,24.43,23.51,23.68,333606,0
2017-09-19,23.8,24.06,23.62,23.66,262750,0
2017-09-20,23.57,23.57,22.76,22.89,561349,0
2017-09-21,22.85,23.075,22.53,22.77,303753,0
2017-09-22,22.61,23.08,22.531,22.94,210089,0
2017-09-25,22.75,22.8,21.9,22.41,339355,0
2017-09-26,22.58,22.7,22.22,22.63,193915,0
2017-09-27,22.69,23.55,22.6,23.49,405520,0
2017-09-28,23.49,23.55,22.62,22.79,448016,0
2017-09-29,22.86,23.15,22.7,23.12,508320,0
2017-10-02,23.33,24.38,23.09,24.37,712348,0
2017-10-03,24.42,24.64,24.24,24.53,594233,0
2017-10-04,24.57,25,24.17,24.3,685512,0
2017-10-05,24.37,24.43,23.81,24.13,463076,0
2017-10-06,24.05,24.05,23.41,23.64,356042,0
2017-10-09,23.64,23.7354,23.23,23.39,243734,0
2017-10-10,23.41,23.522,22.48,22.59,796498,0
2017-10-11,22.5,22.99,22.21,22.92,496900,0
2017-10-12,22.92,23.65,22.87,23.11,658054,0
2017-10-13,22.3,22.34,20.45,21.41,2611405,0
2017-10-16,21.64,22.2,21.3,21.35,1592338,0
2017-10-17,21.3,21.37,20.69,20.82,775750,0
2017-10-18,21.65,22.29,21.25,21.99,2034837,0
2017-10-19,22,22.04,20.69,20.95,1776768,0
2017-10-20,21.76,23.45,21.67,23.21,2535298,0
2017-10-23,23.39,23.39,22.32,22.77,1359056,0
2017-10-24,22.76,23.9,22.76,23.47,850919,0
2017-10-25,23.47,23.88,22.6,22.78,586022,0
2017-10-26,22.97,23.17,22.51,22.71,414555,0
2017-10-27,22.83,22.91,21.91,22.08,1022318,0
2017-10-30,22.42,22.48,21.93,22.13,584225,0
2017-10-31,22.25,22.6,22.02,22.52,638648,0
2017-11-01,21.06,22.21,20.78,20.98,1982780,0
2017-11-02,20.83,21.021,20.1,20.64,1319374,0
2017-11-03,20.6,21.26,20.41,21.23,1006279,0
2017-11-06,21.15,21.62,20.6,21.31,703094,0
2017-11-07,21.27,21.74,21.12,21.26,896274,0
2017-11-08,21.17,21.22,20.3,21.21,692913,0
2017-11-09,21,21.15,20.47,20.8,392192,0
2017-11-10,20.71,21.04,20.4,20.45,870453,0
