Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.86,15.22,14.82,14.85,175028,0
2005-02-28,14.77,16.02,14.77,15.85,536037,0
2005-03-01,15.94,16.42,15.3,15.56,340969,0
2005-03-02,15.36,15.73,15.13,15.26,314742,0
2005-03-03,15.23,15.35,14.82,15.1,211419,0
2005-03-04,15.02,15.56,14.97,15.18,262271,0
2005-03-07,15.29,15.46,15.1,15.23,260118,0
2005-03-08,15.19,15.57,15.04,15.42,81259,0
2005-03-09,15.31,15.41,14.49,14.53,304948,0
2005-03-10,14.53,14.76,14.31,14.62,131123,0
2005-03-11,14.71,14.95,14.37,14.69,120138,0
2005-03-14,14.63,14.95,14.29,14.64,226802,0
2005-03-15,14.46,15.27,14.46,15.27,212689,0
2005-03-16,15.19,15.6,15.16,15.36,164044,0
2005-03-17,15.23,15.27,14.75,15,128572,0
2005-03-18,15.06,15.09,14.35,14.71,147481,0
2005-03-21,14.67,14.86,14.38,14.84,49148,0
2005-03-22,14.75,15.06,14.03,14.08,171274,0
2005-03-23,13.96,13.98,13.26,13.4,383860,0
2005-03-24,13.37,13.98,13.36,13.85,153981,0
2005-03-28,13.97,14.49,13.72,14.29,178523,0
2005-03-29,14.37,14.48,14.12,14.15,112593,0
2005-03-30,14.14,14.41,13.88,14.28,209175,0
2005-03-31,14.14,14.54,14.04,14.4,244421,0
2005-04-01,14.57,14.74,14.21,14.61,144465,0
2005-04-04,14.51,14.94,14.15,14.9,101237,0
2005-04-05,14.84,15,14.71,14.86,90428,0
2005-04-06,14.89,15.49,14.68,15.13,185377,0
2005-04-07,15.13,15.41,14.88,15.03,99874,0
2005-04-08,15.01,15.29,14.73,14.79,85250,0
2005-04-11,14.67,14.72,14.16,14.26,109353,0
2005-04-12,14.33,14.82,14.11,14.51,120024,0
2005-04-13,14.64,14.75,14.25,14.29,71710,0
2005-04-14,14.07,14.18,13.07,13.47,407116,0
2005-04-15,13.5,13.78,13.06,13.56,232549,0
2005-04-18,13.46,14.05,13.42,13.66,252843,0
2005-04-19,13.71,13.98,13.58,13.97,168102,0
2005-04-20,13.99,14.38,13.68,13.87,123396,0
2005-04-21,13.89,14.24,13.82,14.22,125476,0
2005-04-22,14.06,14.53,13.85,14.16,266003,0
2005-04-25,14.24,14.51,13.99,14.45,311946,0
2005-04-26,15.62,17.62,15.62,17.13,2367521,0
2005-04-27,16.94,17.34,16.53,17.27,891062,0
2005-04-28,17.26,17.65,16.84,16.84,541637,0
2005-04-29,17.04,17.04,16.18,16.77,741893,0
2005-05-02,16.83,16.83,16.48,16.7,434728,0
2005-05-03,16.7,18.48,16.69,18.4,1141409,0
2005-05-04,18.82,19.85,18.57,19.17,1170915,0
2005-05-05,19.17,19.22,18.68,18.96,418239,0
2005-05-06,19.22,19.68,19.02,19.06,381279,0
2005-05-09,19.02,19.4,18.78,19.13,349539,0
2005-05-10,18.83,19,18.02,18.08,669702,0
2005-05-11,17.6,18.18,17.47,17.96,511718,0
2005-05-12,17.88,18.51,17.27,17.35,488066,0
2005-05-13,17.27,17.98,17,17.64,428773,0
2005-05-16,17.52,18.81,17.27,18.7,749735,0
2005-05-17,18.47,18.84,18.13,18.51,419240,0
2005-05-18,18.56,18.56,16.7,17.13,1231402,0
2005-05-19,17.18,17.65,16.92,17.59,309785,0
2005-05-20,18.3,18.77,17.52,18.69,945066,0
2005-05-23,18.76,18.9,17.71,17.82,488722,0
2005-05-24,18.05,18.35,17.8,17.96,359471,0
2005-05-25,18.38,18.38,17.88,17.95,246264,0
2005-05-26,18.4,19,18.11,18.96,606369,0
2005-05-27,19.09,19.18,18.65,18.91,311129,0
2005-05-31,19.09,19.58,18.91,19.4,491926,0
2005-06-01,19.57,20.27,19.17,19.55,685115,0
2005-06-02,19.85,19.95,19.36,19.49,235209,0
2005-06-03,19.62,19.62,18.57,18.89,299802,0
2005-06-06,18.69,19.22,18.68,19.16,238258,0
2005-06-07,19.36,20.13,19.11,19.22,281218,0
2005-06-08,19.09,19.09,18.44,18.52,263484,0
2005-06-09,18.52,19.07,18.35,18.86,234206,0
2005-06-10,18.9,18.91,18.48,18.69,93713,0
2005-06-13,18.65,18.83,18.37,18.69,137983,0
2005-06-14,18.64,18.78,18.32,18.53,210174,0
2005-06-15,18.53,18.75,17.83,18.7,368010,0
2005-06-16,18.77,19.04,18.43,18.59,121417,0
2005-06-17,18.52,18.69,17.95,18.42,265776,0
2005-06-20,18.39,18.4,17.96,18.32,121220,0
2005-06-21,18.26,18.3,17.26,17.51,444706,0
2005-06-22,17.46,18.06,17.26,17.43,260186,0
2005-06-23,17.3,17.3,16.11,16.23,809493,0
2005-06-24,16.11,16.35,15.79,16.07,403286,0
2005-06-27,15.88,16.23,15.7,15.73,388308,0
2005-06-28,15.62,16.03,15.56,16.02,268723,0
2005-06-29,15.51,15.8,15.43,15.66,481992,0
2005-06-30,15.58,16.35,15.44,16.27,322518,0
2005-07-01,16.19,16.43,16.01,16.35,283989,0
2005-07-05,16.28,16.6,16.08,16.39,158524,0
2005-07-06,16.28,16.39,15.91,16.03,163383,0
2005-07-07,15.88,16.2,15.76,16.08,113871,0
2005-07-08,16.03,16.54,15.62,16.42,218637,0
2005-07-11,16.39,16.89,16.39,16.83,157764,0
2005-07-12,16.83,17.13,16.68,17.12,137149,0
2005-07-13,16.85,16.9,16.63,16.67,170671,0
2005-07-14,16.8,16.96,16.52,16.58,287313,0
2005-07-15,16.47,16.53,15.6,16.01,625522,0
2005-07-18,15.73,16.08,15.66,15.79,271849,0
2005-07-19,15.89,16.51,15.83,16.47,157158,0
2005-07-20,16.66,17.13,16.26,17.07,302145,0
2005-07-21,17.14,17.16,16.74,17.06,284680,0
2005-07-22,16.71,16.71,15.77,16.05,723227,0
2005-07-25,16.17,16.17,15.25,15.43,308854,0
2005-07-26,15.39,15.49,14.79,14.84,414383,0
2005-07-27,14.91,14.91,14.68,14.81,314862,0
2005-07-28,14.77,15.06,14.71,15.02,159974,0
2005-07-29,15.05,15.7,14.82,15.55,357257,0
2005-08-01,15.62,15.62,15.01,15.45,278569,0
2005-08-02,15.43,16.05,15.24,16.02,372223,0
2005-08-03,16.14,17.02,16.14,16.87,573230,0
2005-08-04,16.8,16.81,16.57,16.62,313344,0
2005-08-05,16.57,16.65,16.28,16.29,166301,0
2005-08-08,16.29,16.87,16.05,16.74,341043,0
2005-08-09,16.9,16.9,16.11,16.32,246608,0
2005-08-10,16.32,16.45,15.95,16.12,114611,0
2005-08-11,16.21,16.39,16.06,16.39,33794,0
2005-08-12,15.94,16.02,15.56,15.88,238815,0
2005-08-15,15.93,16.91,15.89,16.29,204125,0
2005-08-16,16.37,16.69,16.21,16.26,94345,0
2005-08-17,16.18,16.56,15.88,16.35,174754,0
2005-08-18,16.22,16.36,16.06,16.15,104477,0
2005-08-19,16.07,16.21,15.68,15.74,118630,0
2005-08-22,15.81,16.03,15.4,15.59,226128,0
2005-08-23,15.61,15.72,15.29,15.43,131924,0
2005-08-24,15.34,15.84,15.21,15.56,84002,0
2005-08-25,15.53,15.57,15.03,15.34,120125,0
2005-08-26,15.44,15.44,14.71,15.21,131814,0
2005-08-29,15.11,15.29,14.78,15.18,137513,0
2005-08-30,15.18,15.18,14.85,14.99,102035,0
2005-08-31,15.07,15.07,14.75,15.05,136492,0
2005-09-01,15.14,15.14,14.67,14.71,280730,0
2005-09-02,14.66,14.9,14.63,14.82,102860,0
2005-09-06,14.83,14.83,14.55,14.65,246186,0
2005-09-07,14.54,14.81,14.49,14.8,176699,0
2005-09-08,14.74,14.81,14.63,14.64,107720,0
2005-09-09,14.55,15.2,14.55,15.13,199075,0
2005-09-12,15.13,15.69,14.97,15.61,130493,0
2005-09-13,15.67,15.67,15.32,15.36,53820,0
2005-09-14,15.31,15.41,14.97,15.02,167010,0
2005-09-15,14.97,15.03,14.68,14.75,125527,0
2005-09-16,14.84,14.86,14.52,14.74,318472,0
2005-09-19,14.77,14.89,14.27,14.29,146123,0
2005-09-20,14.44,14.77,14.36,14.69,114315,0
2005-09-21,14.66,14.66,14,14,275838,0
2005-09-22,14.06,14.21,13.86,13.87,287813,0
2005-09-23,13.7,14.46,13.57,14.08,186010,0
2005-09-26,14.05,14.84,14.05,14.82,225665,0
2005-09-27,14.86,15.27,14.71,14.85,205929,0
2005-09-28,14.79,14.97,14.48,14.54,237549,0
2005-09-29,14.44,14.9,14.31,14.75,90232,0
2005-09-30,14.75,14.94,14.57,14.93,104342,0
2005-10-03,15.05,15.44,14.9,15.31,184625,0
2005-10-04,15.43,15.44,14.87,14.89,153382,0
2005-10-05,14.85,14.89,14.31,14.33,186683,0
2005-10-06,14.38,14.47,13.96,13.97,187299,0
2005-10-07,13.93,14.14,13.88,14.11,89728,0
2005-10-10,14.03,14.36,13.85,13.89,116403,0
2005-10-11,13.89,14.33,13.79,13.86,118617,0
2005-10-12,13.88,14.33,13.79,14.28,150085,0
2005-10-13,14.22,14.4,14.04,14.38,107953,0
2005-10-14,14.33,14.54,13.98,14.41,110621,0
2005-10-17,14.34,14.65,13.85,14.27,159643,0
2005-10-18,14.31,14.89,14.25,14.85,188718,0
2005-10-19,15.83,16.8,15.62,16.07,763666,0
2005-10-20,16.12,16.57,15.79,16.17,462953,0
2005-10-21,16.18,17.17,16.18,17.1,434723,0
2005-10-24,17,17.1,16.56,16.62,317439,0
2005-10-25,16.41,16.92,16.35,16.8,162356,0
2005-10-26,16.88,17.26,16.11,16.73,155433,0
2005-10-27,16.8,16.87,16.39,16.47,80311,0
2005-10-28,16.46,17.19,16.46,16.73,158889,0
2005-10-31,16.74,17.7,16.74,17.49,451593,0
2005-11-01,17.51,17.91,17.35,17.85,375131,0
2005-11-02,17.93,18.21,17.72,18.21,277222,0
2005-11-03,18.33,18.46,17.83,18.06,161283,0
2005-11-04,18.22,18.39,17.85,17.94,104814,0
2005-11-07,18.11,18.43,17.9,18.37,190751,0
2005-11-08,18.39,18.57,18.1,18.24,353073,0
2005-11-09,18.22,18.83,18.18,18.77,197439,0
2005-11-10,18.22,19.19,18.17,19.09,376649,0
2005-11-11,19,19.42,18.98,19.35,333122,0
2005-11-14,19.29,19.38,19.08,19.22,206947,0
2005-11-15,19.11,19.41,18.88,19.11,238076,0
2005-11-16,18.98,19.15,18.11,18.55,260435,0
2005-11-17,18.48,19.03,18.31,18.98,313263,0
2005-11-18,19.09,19.16,18.86,19.11,365244,0
2005-11-21,19.16,20.8,19.16,20.8,851611,0
2005-11-22,20.85,20.86,20.57,20.7,451938,0
2005-11-23,20.61,21.01,20.16,20.39,338575,0
2005-11-25,20.6,20.6,20.21,20.3,64277,0
2005-11-28,20.39,20.39,19.96,20.15,296630,0
2005-11-29,20.11,20.9,19.95,20.23,312975,0
2005-11-30,20.25,20.6,19.45,20.34,283245,0
2005-12-01,20.51,20.93,20.17,20.39,315383,0
2005-12-02,20.27,20.72,20.27,20.7,194558,0
2005-12-05,20.82,20.91,19.95,20.07,425335,0
2005-12-06,20.04,20.57,19.36,19.95,366847,0
2005-12-07,19.86,20.2,19.67,20.04,236482,0
2005-12-08,20.12,20.32,19.53,19.78,331856,0
2005-12-09,19.46,20.22,19.46,20,203454,0
2005-12-12,20.8,21.34,20.27,20.6,640155,0
2005-12-13,20.77,20.96,20.27,20.37,174993,0
2005-12-14,20.34,20.46,19.91,20.14,155278,0
2005-12-15,20.17,20.2,19.55,19.6,174219,0
2005-12-16,19.66,20.41,19.66,20.18,346542,0
2005-12-19,20.39,20.39,18.95,19.33,438709,0
2005-12-20,19.04,19.63,18.94,19.38,229741,0
2005-12-21,19.54,19.99,19.42,19.92,264947,0
2005-12-22,20.1,20.34,20.04,20.34,149480,0
2005-12-23,20.38,20.77,20.29,20.57,123425,0
2005-12-27,20.75,20.81,20.41,20.47,239779,0
2005-12-28,20.49,20.82,20.21,20.31,211174,0
2005-12-29,20.43,20.6,20.24,20.26,83596,0
2005-12-30,20.14,20.34,19.92,19.92,159350,0
2006-01-03,20,20.32,19.26,19.69,641342,0
2006-01-04,19.65,20.31,19.65,20.22,255716,0
2006-01-05,20.22,20.92,20.21,20.86,239714,0
2006-01-06,20.99,22.44,20.99,22.12,796705,0
2006-01-09,22.34,22.7,22.17,22.38,450914,0
2006-01-10,22.4,22.91,22.3,22.85,640404,0
2006-01-11,22.87,23.09,22.73,23.03,255462,0
2006-01-12,23.07,23.23,22.66,23.1,369711,0
2006-01-13,23.08,23.26,22.99,23.12,231256,0
2006-01-17,23.12,23.12,22.59,22.73,165018,0
2006-01-18,22.43,22.96,22.03,22.83,193059,0
2006-01-19,22.99,23.38,22.7,23.35,423231,0
2006-01-20,23.42,23.43,22.93,23.07,385127,0
2006-01-23,23.02,23.43,22.9,23.08,158355,0
2006-01-24,23.21,23.61,22.89,23.53,215315,0
2006-01-25,23.55,23.61,23.18,23.55,157800,0
2006-01-26,23.61,24.27,23.31,24.12,290464,0
2006-01-27,24.19,24.53,23.94,24.35,375979,0
2006-01-30,24.43,24.73,24.43,24.73,318311,0
2006-01-31,24.55,24.82,24.32,24.73,377951,0
2006-02-01,24.29,24.73,24.29,24.66,178097,0
2006-02-02,24.66,24.73,23.52,23.75,390849,0
2006-02-03,23.52,23.65,22.91,23.56,338586,0
2006-02-06,23.62,23.62,22.44,22.84,309045,0
2006-02-07,22.75,22.84,21.52,21.84,325661,0
2006-02-08,24.73,27.44,24.3,26.89,2853628,0
2006-02-09,27.14,27.22,26.22,26.29,593167,0
2006-02-10,26.17,26.29,25.42,25.75,466142,0
2006-02-13,25.8,26.41,24.99,25.7,452987,0
2006-02-14,25.58,26.71,24.87,26.56,441519,0
2006-02-15,26.48,26.89,26.03,26.77,367068,0
2006-02-16,26.89,27.54,26.49,26.95,365049,0
2006-02-17,27.13,27.13,26.57,26.82,164354,0
2006-02-21,26.82,27.09,26.61,27.07,264768,0
2006-02-22,27.19,27.54,27.11,27.29,394662,0
2006-02-23,27.15,27.71,27.15,27.59,213387,0
2006-02-24,27.67,27.71,27.26,27.51,223794,0
2006-02-27,27.33,28.76,27.16,28.58,558951,0
2006-02-28,28.55,28.77,27.5,27.94,321157,0
2006-03-01,27.59,28.36,27.58,28.21,197327,0
2006-03-02,27.94,28.58,27.73,28.54,241003,0
2006-03-03,28.52,28.52,27.51,27.91,207757,0
2006-03-06,27.86,28.66,27.84,28.12,294345,0
2006-03-07,27.86,28.06,27.78,27.96,247519,0
2006-03-08,27.77,27.99,27.46,27.55,269277,0
2006-03-09,27.54,27.65,27.18,27.52,240571,0
2006-03-10,27.33,27.76,27.31,27.73,155034,0
2006-03-13,27.67,30.12,27.65,29.86,727782,0
2006-03-14,29.89,29.93,28.78,29.7,334224,0
2006-03-15,29.43,30.86,29.25,30.77,395844,0
2006-03-16,30.85,30.93,29.91,30.05,258214,0
2006-03-17,30.2,30.2,28.91,29.49,336714,0
2006-03-20,29.49,29.64,29.06,29.33,168152,0
2006-03-21,29.34,29.64,28.81,28.99,191191,0
2006-03-22,28.79,29.83,28.58,29.7,172200,0
2006-03-23,29.57,30.36,29.51,30.25,171880,0
2006-03-24,30.04,30.88,29.37,30.88,187615,0
2006-03-27,30.94,30.95,29.97,30.18,180751,0
2006-03-28,29.97,30.34,29.22,29.56,154031,0
2006-03-29,29.77,31.12,29.64,30.87,181937,0
2006-03-30,30.99,31.21,30.15,30.6,113780,0
2006-03-31,30.29,30.69,29.94,30.59,143908,0
2006-04-03,30.41,30.41,29.73,29.91,212547,0
2006-04-04,29.91,30.1,29.28,30.07,290523,0
2006-04-05,30.05,30.27,29.53,29.61,127296,0
2006-04-06,29.52,31.27,29.18,31.08,375814,0
2006-04-07,31.23,31.28,30.33,30.67,188800,0
2006-04-10,30.62,30.94,30.32,30.75,158491,0
2006-04-11,30.61,31.27,30.36,30.42,200551,0
2006-04-12,30.56,31.35,29.93,31.16,289479,0
2006-04-13,31.28,32.08,30.8,31.54,375615,0
2006-04-17,31.74,32.22,31.53,32.13,250738,0
2006-04-18,32.25,32.25,31.12,31.73,226602,0
2006-04-19,31.67,33.15,31.41,33.15,337608,0
2006-04-20,33.15,33.57,32.79,33.47,250929,0
2006-04-21,33.58,34.01,32.99,33.67,240529,0
2006-04-24,33.67,34.04,32.91,33.48,282685,0
2006-04-25,29.76,30.71,25.25,25.76,2477001,0
2006-04-26,26.16,26.68,24.67,24.91,945521,0
2006-04-27,24.66,25.78,23.77,25.02,507369,0
2006-04-28,24.94,25.05,24.37,24.46,258179,0
2006-05-01,24.46,27.25,24.46,26.16,724378,0
2006-05-02,26.38,26.47,25.9,26.01,272261,0
2006-05-03,25.95,26.77,25.91,26.19,165087,0
2006-05-04,26.3,27,25.99,26.68,173626,0
2006-05-05,26.92,27.01,26.23,26.69,221291,0
2006-05-08,26.77,26.78,26.3,26.78,252065,0
2006-05-09,26.63,27.07,26.57,26.94,378421,0
2006-05-10,27.04,27.48,26.69,27.28,161796,0
2006-05-11,27.14,27.24,26.34,26.89,292881,0
2006-05-12,26.94,27.19,26.25,26.46,260755,0
2006-05-15,26.24,27.01,25.43,25.94,251355,0
2006-05-16,25.91,26.1,24.99,25.28,232181,0
2006-05-17,25.13,26.43,25.13,26.04,273467,0
2006-05-18,26.29,26.41,25.55,25.77,282601,0
2006-05-19,25.77,25.82,25.42,25.64,268368,0
2006-05-22,25.38,25.92,24.65,25.55,339458,0
2006-05-23,25.72,26.2,25.51,25.64,302910,0
2006-05-24,25.59,27.27,25.35,27.15,428459,0
2006-05-25,27.22,28.31,26.89,28.16,430576,0
2006-05-26,28.3,28.3,27.35,27.99,165042,0
2006-05-30,27.24,27.61,25.7,25.81,342814,0
2006-05-31,25.79,26.04,25.26,26.02,272931,0
2006-06-01,27.33,28.55,27.16,28.55,548876,0
2006-06-02,28.08,28.54,27.49,28.52,343578,0
2006-06-05,28.37,29.49,28.37,28.8,2344821,0
2006-06-06,28.72,28.9,28.14,28.49,603422,0
2006-06-07,28.38,28.48,27.4,27.45,354152,0
2006-06-08,27.41,27.57,25.24,25.74,856961,0
2006-06-09,25.7,26.11,24.98,25.47,393702,0
2006-06-12,25.47,25.57,24.01,24.07,404247,0
2006-06-13,24.01,24.71,23.29,23.51,637860,0
2006-06-14,23.51,23.88,22.99,23.43,393369,0
2006-06-15,23.46,24.76,23.42,24.41,261828,0
2006-06-16,24.29,24.89,24.07,24.42,392025,0
2006-06-19,24.35,24.6,24.03,24.28,200945,0
2006-06-20,24.15,24.79,24.15,24.33,166550,0
2006-06-21,24.21,25.04,24.2,24.92,111777,0
2006-06-22,24.81,24.99,24.37,24.65,131263,0
2006-06-23,24.53,25.09,24.35,24.71,68801,0
2006-06-26,24.81,25.51,24.67,25.17,86209,0
2006-06-27,25.1,25.32,23.68,23.77,168676,0
2006-06-28,23.94,24.11,22.78,23.41,200063,0
2006-06-29,23.48,24.45,23.48,24.1,450957,0
2006-06-30,24.37,24.46,24.07,24.14,386460,0
2006-07-03,24.18,24.33,23.81,23.87,152876,0
2006-07-05,22.57,22.88,20.99,21.18,913625,0
2006-07-06,21.27,21.27,20.34,20.68,467689,0
2006-07-07,20.95,21.35,20.68,20.9,322510,0
2006-07-10,20.81,21.02,19.87,20.01,369536,0
2006-07-11,20.04,20.04,19.33,19.74,491858,0
2006-07-12,19.66,19.75,19.26,19.45,303181,0
2006-07-13,19.29,19.3,18.66,18.68,329959,0
2006-07-14,18.64,18.9,17.91,17.97,618905,0
2006-07-17,17.91,18.26,17.53,17.65,503849,0
2006-07-18,17.7,18.09,16.81,17.19,901772,0
2006-07-19,17.13,17.85,17.02,17.61,465760,0
2006-07-20,17.68,17.86,17.13,17.15,285142,0
2006-07-21,17.07,17.28,16.7,16.81,301135,0
2006-07-24,17,18.42,17,17.82,695910,0
2006-07-25,17.02,17.74,15.79,17.58,2159329,0
2006-07-26,17.61,18.73,17.29,18.57,440752,0
2006-07-27,18.7,19.03,18.33,18.33,297106,0
2006-07-28,18.37,18.74,18.3,18.54,214071,0
2006-07-31,18.23,18.51,17.63,17.69,254532,0
2006-08-01,17.65,17.69,16.81,16.93,503174,0
2006-08-02,17.09,17.35,16.85,17.18,190443,0
2006-08-03,16.98,17.22,16.4,16.91,366812,0
2006-08-04,17.21,17.32,16.47,16.67,281684,0
2006-08-07,16.69,17.41,16.51,17,231656,0
2006-08-08,16.98,17.16,16.47,16.5,235514,0
2006-08-09,16.7,17.09,16.39,16.41,252178,0
2006-08-10,16.34,17.14,16.31,17.12,297833,0
2006-08-11,17.2,17.2,16.52,16.54,134398,0
2006-08-14,16.57,17.46,16.5,16.91,111274,0
2006-08-15,17.06,17.67,16.95,17.58,126606,0
2006-08-16,17.71,18.31,17.39,17.95,196569,0
2006-08-17,17.83,18.35,17.36,17.89,215674,0
2006-08-18,17.9,18.32,17.9,18.32,95491,0
2006-08-21,18.12,18.12,17.44,17.45,129460,0
2006-08-22,17.38,17.64,17.29,17.39,62576,0
2006-08-23,17.39,17.5,16.88,16.99,90059,0
2006-08-24,17,17.06,16.56,16.72,97459,0
2006-08-25,16.72,17.01,16.48,16.52,82611,0
2006-08-28,16.71,16.94,16.55,16.9,106793,0
2006-08-29,16.93,17.36,16.65,17.33,115036,0
2006-08-30,17.42,17.65,17.2,17.51,105374,0
2006-08-31,17.09,17.09,16.28,16.52,946280,0
2006-09-01,16.62,16.72,16.47,16.49,379209,0
2006-09-05,16.48,16.65,16.47,16.54,191276,0
2006-09-06,16.53,16.62,16.12,16.13,276846,0
2006-09-07,16.09,16.21,15.6,15.66,342423,0
2006-09-08,15.67,16.14,15.64,16,165375,0
2006-09-11,15.81,16.51,15.71,16.45,251993,0
2006-09-12,16.51,16.69,16.4,16.66,202149,0
2006-09-13,16.6,16.7,16.47,16.59,163416,0
2006-09-14,16.48,16.76,16.48,16.75,149650,0
2006-09-15,16.85,17.19,16.74,17.19,318317,0
2006-09-18,17.2,18.11,17.2,17.32,200143,0
2006-09-19,17.35,17.48,16.75,17.03,163768,0
2006-09-20,17.2,17.58,17.02,17.19,149696,0
2006-09-21,17.17,17.25,16.62,16.67,185308,0
2006-09-22,16.58,16.64,16.35,16.37,143912,0
2006-09-25,16.45,17.2,16.34,16.87,222346,0
2006-09-26,16.87,17.37,16.75,17.37,139470,0
2006-09-27,17.35,17.56,17.13,17.18,124431,0
2006-09-28,17.17,17.26,16.67,16.97,90682,0
2006-09-29,16.95,16.97,16.51,16.54,137970,0
2006-10-02,16.48,16.71,16.27,16.33,135095,0
2006-10-03,16.25,16.85,16.23,16.69,142340,0
2006-10-04,16.58,16.67,16.31,16.41,190119,0
2006-10-05,16.59,17.26,16.43,17.19,224349,0
2006-10-06,17.2,17.33,16.97,17,187629,0
2006-10-09,17.02,17.02,16.35,16.71,120922,0
2006-10-10,16.69,16.75,16.14,16.57,157050,0
2006-10-11,16.51,16.6,16.11,16.17,122427,0
2006-10-12,16.3,17,16.16,16.71,222282,0
2006-10-13,16.79,16.87,16.65,16.69,94900,0
2006-10-16,16.65,17.58,16.64,17.37,246288,0
2006-10-17,17.2,17.38,16.67,17.26,259341,0
2006-10-18,17.35,17.62,16.96,17.07,178944,0
2006-10-19,17,17.13,16.31,16.62,446888,0
2006-10-20,15.18,15.18,13,13.4,3720999,0
2006-10-23,13.36,13.42,12.81,12.89,897212,0
2006-10-24,12.89,13.61,12.89,13.39,1238933,0
2006-10-25,13.46,13.79,13.36,13.72,1346903,0
2006-10-26,13.76,14.96,13.72,14.77,708542,0
2006-10-27,14.77,14.77,14.47,14.49,803803,0
2006-10-30,14.42,14.42,13.97,14.18,329699,0
2006-10-31,14.26,14.26,13.8,13.92,294620,0
2006-11-01,13.97,14.05,13.83,13.83,411881,0
2006-11-02,13.81,14.06,13.47,13.59,186646,0
2006-11-03,13.62,13.85,13.45,13.48,227378,0
2006-11-06,13.58,13.82,13.35,13.41,299784,0
2006-11-07,13.33,14.05,13.33,13.81,365013,0
2006-11-08,13.76,13.91,13.7,13.78,406032,0
2006-11-09,13.86,13.86,13.7,13.73,262070,0
2006-11-10,13.76,13.92,13.67,13.92,114468,0
2006-11-13,13.82,13.98,13.58,13.62,233131,0
2006-11-14,13.59,13.9,13.58,13.87,205451,0
2006-11-15,13.9,14.07,13.82,13.86,172025,0
2006-11-16,13.86,14.05,13.72,13.85,148678,0
2006-11-17,13.77,13.84,13.59,13.8,150540,0
2006-11-20,13.7,13.75,13.45,13.53,123215,0
2006-11-21,13.53,14.11,13.53,14.03,147262,0
2006-11-22,14.11,14.23,13.91,13.99,68150,0
2006-11-24,13.89,13.89,13.59,13.82,55290,0
2006-11-27,13.88,13.89,13.19,13.24,269791,0
2006-11-28,13.6,13.85,13.16,13.47,268308,0
2006-11-29,13.53,13.76,13.53,13.61,181034,0
2006-11-30,13.56,13.67,13.38,13.54,183535,0
2006-12-01,13.46,13.69,13.4,13.53,137726,0
2006-12-04,13.62,13.98,13.48,13.74,176969,0
2006-12-05,13.79,13.79,13.32,13.52,222763,0
2006-12-06,13.46,13.53,13.37,13.39,172544,0
2006-12-07,13.39,13.52,13.22,13.27,181179,0
2006-12-08,13.21,13.46,13.11,13.13,337343,0
2006-12-11,13.14,13.31,13.1,13.15,191632,0
2006-12-12,13.19,13.28,13.01,13.07,174403,0
2006-12-13,13.18,13.27,13.05,13.17,177007,0
2006-12-14,13.22,13.56,13.15,13.18,212814,0
2006-12-15,13.19,13.31,13.06,13.07,350203,0
2006-12-18,13.12,13.35,13.07,13.07,154162,0
2006-12-19,13.01,13.24,12.94,13.14,172614,0
2006-12-20,13.19,13.59,13.02,13.22,150514,0
2006-12-21,13.2,13.33,12.99,13.02,120193,0
2006-12-22,13,13.13,12.93,13.07,113557,0
2006-12-26,13.1,13.37,12.63,13.23,544545,0
2006-12-27,13.24,13.58,13.22,13.53,156217,0
2006-12-28,13.45,13.87,13.28,13.76,160718,0
2006-12-29,13.7,13.79,13.62,13.66,199207,0
2007-01-03,13.81,13.96,13.27,13.5,210886,0
2007-01-04,13.42,13.47,12.87,13.2,179232,0
2007-01-05,13.2,13.2,12.8,12.81,199144,0
2007-01-08,12.8,13.07,12.7,12.75,204049,0
2007-01-09,12.8,12.8,12.32,12.47,326349,0
2007-01-10,12.34,12.43,12.28,12.28,228198,0
2007-01-11,12.28,12.64,12.28,12.55,172338,0
2007-01-12,12.5,12.64,12.36,12.42,171191,0
2007-01-16,12.41,12.54,12.32,12.48,151533,0
2007-01-17,12.4,12.42,12.28,12.29,183273,0
2007-01-18,12.28,12.28,12.08,12.09,133448,0
2007-01-19,12.15,13.12,11.97,13.07,255135,0
2007-01-22,13.03,13.06,12.79,12.93,477047,0
2007-01-23,12.96,13.11,12.87,13.02,145718,0
2007-01-24,13.01,13.06,12.94,13,192104,0
2007-01-25,13.03,13.03,12.61,12.68,152238,0
2007-01-26,12.67,12.75,12.29,12.71,94768,0
2007-01-29,12.56,12.73,12.37,12.66,415300,0
2007-01-30,12.67,12.85,12.49,12.63,142871,0
2007-01-31,12.59,12.76,12.47,12.69,198012,0
2007-02-01,12.75,13.3,12.61,12.8,105467,0
2007-02-02,12.81,12.81,12.61,12.78,166620,0
2007-02-05,12.71,12.71,12.57,12.62,147903,0
2007-02-06,12.62,12.7,12.46,12.61,81292,0
2007-02-07,12.66,12.74,12.58,12.7,74839,0
2007-02-08,12.71,12.8,12.59,12.64,53856,0
2007-02-09,12.59,12.7,12.38,12.41,359036,0
2007-02-12,12.39,12.45,12.32,12.41,217429,0
2007-02-13,12.5,12.58,12.35,12.44,234419,0
2007-02-14,12.41,12.5,12.3,12.33,298525,0
2007-02-15,12.39,12.54,12.36,12.41,239431,0
2007-02-16,14.64,15.27,14.23,14.73,2631214,0
2007-02-20,14.73,14.85,14.57,14.65,565975,0
2007-02-21,14.64,14.69,14.37,14.69,278093,0
2007-02-22,14.75,14.87,14.4,14.79,261691,0
2007-02-23,14.71,14.72,14.25,14.28,206267,0
2007-02-26,14.31,14.44,14.23,14.31,205809,0
2007-02-27,14.25,14.25,13.51,13.6,291110,0
2007-02-28,13.67,13.79,13.36,13.46,282497,0
2007-03-01,13.34,13.47,13.14,13.29,157556,0
2007-03-02,13.18,13.47,12.94,12.98,195584,0
2007-03-05,12.89,13.31,12.88,13,252471,0
2007-03-06,13.15,13.27,13.01,13.17,156549,0
2007-03-07,13.14,13.2,12.88,13,181666,0
2007-03-08,13.26,13.26,12.86,13,202797,0
2007-03-09,13.15,13.15,12.81,12.94,153426,0
2007-03-12,12.88,13.03,12.88,12.94,158756,0
2007-03-13,12.8,12.94,12.73,12.82,207701,0
2007-03-14,12.8,12.81,12.29,12.33,362276,0
2007-03-15,12.3,12.45,12.22,12.3,206065,0
2007-03-16,12.32,12.5,12.22,12.32,293622,0
2007-03-19,12.41,12.57,12.31,12.41,287071,0
2007-03-20,12.35,12.41,12.15,12.32,176622,0
2007-03-21,12.32,12.67,12.22,12.67,149785,0
2007-03-22,12.67,12.69,12.22,12.41,153565,0
2007-03-23,12.46,12.54,12.25,12.28,90042,0
2007-03-26,12.28,12.35,12.13,12.14,158640,0
2007-03-27,12.11,12.28,12.05,12.18,163073,0
2007-03-28,12.09,12.21,12.09,12.19,233608,0
2007-03-29,12.32,12.32,12.12,12.23,138880,0
2007-03-30,12.23,12.48,12.23,12.47,259353,0
2007-04-02,12.45,12.49,12.19,12.39,224606,0
2007-04-03,12.43,12.61,12.28,12.42,247730,0
2007-04-04,12.41,12.86,12.41,12.83,215212,0
2007-04-05,12.79,12.79,12.52,12.66,114645,0
2007-04-09,12.66,12.71,12.48,12.48,207955,0
2007-04-10,12.43,12.62,12.28,12.52,125773,0
2007-04-11,12.56,12.56,12.22,12.38,105182,0
2007-04-12,12.33,12.69,12.23,12.63,138607,0
2007-04-13,12.67,12.94,12.66,12.84,192728,0
2007-04-16,12.92,13.07,12.71,12.83,212822,0
2007-04-17,12.89,13,12.75,12.91,190059,0
2007-04-18,12.82,13.26,12.76,13.24,405053,0
2007-04-19,13.26,13.45,13.02,13.32,633803,0
2007-04-20,11.89,12.21,11.02,11.17,2944590,0
2007-04-23,11.26,11.69,11.23,11.56,1187221,0
2007-04-24,11.63,11.95,11.63,11.76,681561,0
2007-04-25,11.8,12.24,11.76,12.2,822196,0
2007-04-26,12.08,12.46,12.06,12.37,564865,0
2007-04-27,12.36,12.76,12.16,12.54,780746,0
2007-04-30,12.6,12.6,12.22,12.24,394976,0
2007-05-01,12.22,12.24,11.93,12.07,446486,0
2007-05-02,12.05,12.42,12.02,12.32,216405,0
2007-05-03,12.28,12.37,12.13,12.22,219196,0
2007-05-04,12.24,12.28,11.93,12.2,327649,0
2007-05-07,12.16,12.36,12.14,12.32,189929,0
2007-05-08,12.25,12.3,12.11,12.19,390423,0
2007-05-09,12.1,12.33,12.09,12.22,178861,0
2007-05-10,12.14,12.15,11.95,11.96,238212,0
2007-05-11,12.12,12.18,11.93,11.93,301629,0
2007-05-14,11.92,12.02,11.82,11.87,425443,0
2007-05-15,11.84,12.13,11.8,11.9,278380,0
2007-05-16,11.92,11.99,11.65,11.8,218410,0
2007-05-17,11.74,11.82,11.67,11.79,163093,0
2007-05-18,11.8,11.8,11.68,11.77,163622,0
2007-05-21,11.73,11.96,11.63,11.94,191819,0
2007-05-22,11.9,12,11.69,11.93,179460,0
2007-05-23,11.93,12.1,11.78,11.89,206130,0
2007-05-24,11.85,12.08,11.74,11.84,199887,0
2007-05-25,11.87,11.89,11.69,11.74,211843,0
2007-05-29,11.79,11.89,11.63,11.86,108697,0
2007-05-30,11.8,11.87,11.53,11.86,100300,0
2007-05-31,11.85,11.97,11.74,11.84,121089,0
2007-06-01,11.88,11.97,11.76,11.87,119498,0
2007-06-04,11.86,11.96,11.77,11.88,169686,0
2007-06-05,11.83,12.01,11.83,11.93,224610,0
2007-06-06,11.93,12.02,11.86,11.98,163747,0
2007-06-07,11.95,11.95,11.72,11.81,251577,0
2007-06-08,11.82,12.04,11.67,11.91,300528,0
2007-06-11,11.92,11.95,11.84,11.89,214316,0
2007-06-12,11.84,11.95,11.84,11.89,176652,0
2007-06-13,11.9,12.01,11.88,11.95,198262,0
2007-06-14,11.9,12.04,11.88,11.97,93036,0
2007-06-15,12.14,12.61,11.96,12.46,420993,0
2007-06-18,12.45,12.54,12.2,12.23,189021,0
2007-06-19,12.21,12.31,12.19,12.27,197233,0
2007-06-20,12.28,12.3,12,12.07,96557,0
2007-06-21,12.03,12.32,11.91,12.17,163132,0
2007-06-22,12.19,12.25,12.15,12.17,210727,0
2007-06-25,12.16,12.19,12.14,12.15,189612,0
2007-06-26,12.21,12.22,12.03,12.03,389472,0
2007-06-27,12.01,12.21,11.93,12.18,175603,0
2007-06-28,12.15,12.33,12.14,12.16,99480,0
2007-06-29,12.15,12.24,11.92,11.95,152726,0
2007-07-02,12.01,12.29,11.94,12.15,117294,0
2007-07-03,12.11,12.11,11.97,12.03,83659,0
2007-07-05,12.04,12.17,11.99,12.12,132086,0
2007-07-06,12.15,12.2,12.06,12.11,115770,0
2007-07-09,12.15,12.45,12.15,12.38,127093,0
2007-07-10,12.37,12.37,11.89,11.98,222385,0
2007-07-11,11.99,12.15,11.97,12.03,133216,0
2007-07-12,12.03,12.15,11.93,11.99,417943,0
2007-07-13,12.02,12.07,11.91,11.94,398296,0
2007-07-16,11.95,12.06,11.9,11.92,246405,0
2007-07-17,11.92,12,11.89,11.9,110264,0
2007-07-18,11.91,11.97,11.89,11.93,191745,0
2007-07-19,11.92,12,11.89,11.94,94730,0
2007-07-20,11.91,11.97,11.85,11.89,379013,0
2007-07-23,11.93,12.04,11.8,11.89,227775,0
2007-07-24,11.87,11.88,11.43,11.47,424292,0
2007-07-25,11.47,11.7,11.38,11.41,222183,0
2007-07-26,11.33,11.61,11.22,11.39,416838,0
2007-07-27,10.97,11.36,10.06,10.15,1372829,0
2007-07-30,10.18,10.18,9.82,9.92,804300,0
2007-07-31,9.99,10.05,9.78,9.93,309999,0
2007-08-01,9.92,10.04,9.79,9.9,335684,0
2007-08-02,9.91,10.19,9.8,10.15,481283,0
2007-08-03,10.12,10.17,9.97,9.99,312492,0
2007-08-06,10,10.21,9.9,10.19,335336,0
2007-08-07,10.27,10.75,10.27,10.51,436422,0
2007-08-08,10.64,11.2,10.64,11.07,709573,0
2007-08-09,11.3,11.6,10.84,10.85,761993,0
2007-08-10,10.86,11.36,10.42,10.94,507216,0
2007-08-13,11.04,11.23,10.38,10.56,380509,0
2007-08-14,10.58,10.71,10.36,10.38,218401,0
2007-08-15,10.36,10.48,10.33,10.34,210876,0
2007-08-16,10.32,10.44,10.24,10.42,366313,0
2007-08-17,10.74,10.84,10.5,10.64,192156,0
2007-08-20,10.75,10.81,10.46,10.5,99375,0
2007-08-21,10.5,10.51,10.33,10.38,162090,0
2007-08-22,10.41,10.56,10.38,10.38,188206,0
2007-08-23,10.43,10.51,10.35,10.37,153949,0
2007-08-24,10.36,10.44,10.33,10.41,112184,0
2007-08-27,10.38,10.51,10.33,10.35,55680,0
2007-08-28,10.33,10.37,10.17,10.18,83518,0
2007-08-29,10.21,10.41,10.07,10.4,71431,0
2007-08-30,10.34,10.5,10.33,10.41,84278,0
2007-08-31,10.51,10.56,10.25,10.53,108874,0
2007-09-04,10.5,10.58,10.41,10.41,92887,0
2007-09-05,10.38,10.45,10.37,10.39,90732,0
2007-09-06,10.41,10.46,10.17,10.22,99606,0
2007-09-07,10.2,10.38,10.2,10.29,84595,0
2007-09-10,10.33,10.35,10.05,10.19,93839,0
2007-09-11,10.22,10.36,10.16,10.32,110450,0
2007-09-12,10.31,10.37,10.22,10.22,67253,0
2007-09-13,10.28,10.39,10.19,10.31,105403,0
2007-09-14,10.24,10.38,10.09,10.38,140746,0
2007-09-17,10.31,10.38,10.18,10.25,87699,0
2007-09-18,10.29,10.38,10.19,10.35,143363,0
2007-09-19,10.4,10.4,10.25,10.31,138574,0
2007-09-20,10.25,10.37,10.2,10.32,169848,0
2007-09-21,10.4,10.4,10.29,10.33,139997,0
2007-09-24,10.31,10.4,10.3,10.3,106855,0
2007-09-25,10.21,10.35,10.21,10.27,89733,0
2007-09-26,10.32,10.39,10.22,10.38,59688,0
2007-09-27,10.38,10.4,10.26,10.36,71218,0
2007-09-28,10.33,10.48,10.31,10.38,117046,0
2007-10-01,10.4,10.84,10.4,10.69,131547,0
2007-10-02,10.7,10.82,10.68,10.72,117968,0
2007-10-03,10.68,10.84,10.56,10.81,61493,0
2007-10-04,10.84,10.84,10.76,10.84,61496,0
2007-10-05,10.92,10.97,10.82,10.84,89693,0
2007-10-08,10.8,10.87,10.64,10.77,79802,0
2007-10-09,10.81,10.81,10.56,10.67,116442,0
2007-10-10,10.65,10.75,10.58,10.63,99985,0
2007-10-11,10.71,10.74,10.45,10.51,110056,0
2007-10-12,10.5,10.64,10.46,10.64,133045,0
2007-10-15,10.61,10.67,10.41,10.41,109664,0
2007-10-16,10.41,10.65,10.41,10.61,119633,0
2007-10-17,10.67,10.95,10.57,10.73,211547,0
2007-10-18,10.64,10.84,10.64,10.71,148789,0
2007-10-19,10.71,10.83,10.19,10.37,188569,0
2007-10-22,10.26,10.78,10.25,10.74,122378,0
2007-10-23,10.78,11.06,10.58,11.05,137654,0
2007-10-24,10.96,11.28,10.8,11.28,98936,0
2007-10-25,11.24,11.44,11.11,11.16,136894,0
2007-10-26,11.01,11.76,10.93,11.49,235571,0
2007-10-29,11.49,11.78,11.49,11.69,262114,0
2007-10-30,11.67,11.85,11.67,11.8,153695,0
2007-10-31,11.84,12.04,11.68,12.04,156290,0
2007-11-01,11.94,11.94,11.46,11.51,199445,0
2007-11-02,11.62,11.98,11.47,11.97,138584,0
2007-11-05,11.83,11.9,11.29,11.58,90736,0
2007-11-06,11.59,11.6,11.18,11.56,206694,0
2007-11-07,11.43,11.5,10.96,10.98,102554,0
2007-11-08,11.07,11.23,10.52,10.87,147125,0
2007-11-09,10.71,11.02,10.42,10.47,112772,0
2007-11-12,10.45,10.88,10.33,10.61,116007,0
2007-11-13,10.75,11.23,10.64,11.06,219932,0
2007-11-14,11.18,11.18,10.64,10.84,152458,0
2007-11-15,10.82,10.9,10.7,10.88,162720,0
2007-11-16,10.91,10.91,10.66,10.84,226552,0
2007-11-19,10.72,10.81,10.58,10.67,145804,0
2007-11-20,10.64,10.97,10.59,10.64,212962,0
2007-11-21,10.63,10.93,10.55,10.84,146024,0
2007-11-23,10.91,10.91,10.76,10.8,38046,0
2007-11-26,10.8,10.88,10.41,10.42,93524,0
2007-11-27,10.47,10.64,10.47,10.61,146569,0
2007-11-28,10.67,10.94,10.63,10.92,129636,0
2007-11-29,10.84,11.23,10.83,10.95,122363,0
2007-11-30,11.13,11.28,10.93,11.02,217306,0
2007-12-03,11.06,11.2,10.82,10.86,96452,0
2007-12-04,10.78,10.96,10.71,10.79,64444,0
2007-12-05,10.97,11.02,10.74,10.95,99430,0
2007-12-06,10.91,11.41,10.91,11.39,85946,0
2007-12-07,11.41,11.48,11.1,11.17,77149,0
2007-12-10,11.19,11.37,11.17,11.18,88779,0
2007-12-11,11.22,11.37,10.82,10.82,126831,0
2007-12-12,11.1,11.21,10.74,10.89,98724,0
2007-12-13,10.82,10.91,10.48,10.71,131503,0
2007-12-14,10.57,10.74,10.24,10.24,191190,0
2007-12-17,10.24,10.45,10.03,10.03,112541,0
2007-12-18,10.16,10.45,10.05,10.43,165417,0
2007-12-19,10.43,10.51,10.39,10.46,94388,0
2007-12-20,10.51,10.92,10.46,10.9,120935,0
2007-12-21,11.07,11.23,10.98,11.2,690694,0
2007-12-24,11.23,11.27,11.01,11.11,119938,0
2007-12-26,11.06,11.28,11.04,11.09,239926,0
2007-12-27,11.09,11.15,10.72,10.74,254225,0
2007-12-28,10.8,11.11,10.63,10.65,218794,0
2007-12-31,10.58,10.74,10.57,10.57,146866,0
2008-01-02,10.52,10.63,10.27,10.34,121740,0
2008-01-03,10.35,10.67,10.29,10.46,117889,0
2008-01-04,10.31,10.54,10.28,10.38,152462,0
2008-01-07,10.4,10.5,10.19,10.3,165650,0
2008-01-08,10.19,10.4,9.89,9.91,167082,0
2008-01-09,9.86,9.97,9.71,9.83,109929,0
2008-01-10,9.7,9.86,9.65,9.76,208684,0
2008-01-11,9.66,9.95,9.32,9.34,167901,0
2008-01-14,9.4,9.59,9.33,9.49,144836,0
2008-01-15,9.35,9.48,8.97,9.2,145443,0
2008-01-16,9.14,9.54,9.11,9.41,98212,0
2008-01-17,9.41,9.48,8.91,8.91,117274,0
2008-01-18,8.9,9.18,8.68,8.74,162453,0
2008-01-22,7.77,9.19,7.35,9.02,181983,0
2008-01-23,8.85,9.34,8.73,9.16,115967,0
2008-01-24,9.17,9.33,8.68,8.79,173834,0
2008-01-25,8.88,9.07,8.68,8.73,94233,0
2008-01-28,8.7,9.13,8.68,8.98,57759,0
2008-01-29,9.03,9.26,8.88,9.16,83908,0
2008-01-30,9.12,9.53,9.03,9.04,201904,0
2008-01-31,8.93,9.33,8.93,9.16,96373,0
2008-02-01,9.2,9.42,9.05,9.4,58714,0
2008-02-04,9.4,9.49,9.35,9.46,95616,0
2008-02-05,9.3,9.53,9.3,9.33,97572,0
2008-02-06,9.36,9.4,8.97,8.98,86173,0
2008-02-07,8.91,9.36,8.91,9.33,71441,0
2008-02-08,9.15,9.33,8.85,8.86,81337,0
2008-02-11,8.88,9.15,8.71,8.74,119333,0
2008-02-12,8.77,8.96,8.61,8.68,173921,0
2008-02-13,8.83,9.6,8.83,9.56,263871,0
2008-02-14,8.55,9.91,8.48,8.48,555086,0
2008-02-15,8.4,8.47,7.82,8.04,270176,0
2008-02-19,8.13,8.42,8.13,8.19,122302,0
2008-02-20,8.15,8.41,7.98,8.06,105083,0
2008-02-21,8.13,8.14,7.8,7.83,159444,0
2008-02-22,7.86,7.91,7.42,7.5,142725,0
2008-02-25,7.44,7.65,7.37,7.65,126954,0
2008-02-26,7.62,7.68,7.37,7.47,303845,0
2008-02-27,7.47,7.66,7.46,7.47,79341,0
2008-02-28,7.46,7.9,7.46,7.84,176626,0
2008-02-29,7.9,8.03,7.63,7.68,308637,0
2008-03-03,7.67,7.96,7.59,7.61,122356,0
2008-03-04,7.79,8.15,7.76,8.06,427667,0
2008-03-05,8.15,8.31,7.83,8.22,220166,0
2008-03-06,8.16,8.31,7.99,7.99,158590,0
2008-03-07,7.95,8.14,7.76,7.77,418578,0
2008-03-10,7.78,8.19,7.78,7.86,198816,0
2008-03-11,8.06,8.31,7.93,8.23,173585,0
2008-03-12,8.25,8.46,8.09,8.27,117295,0
2008-03-13,8.15,8.57,7.85,8.48,169095,0
2008-03-14,8.54,8.54,8.15,8.41,98330,0
2008-03-17,8.22,8.35,8.07,8.1,113048,0
2008-03-18,8.33,8.63,8.12,8.62,135539,0
2008-03-19,8.67,8.74,8.26,8.48,94594,0
2008-03-20,8.61,8.74,8.35,8.57,282345,0
2008-03-24,8.62,9.13,8.52,9.05,115299,0
2008-03-25,9.07,9.14,8.94,9.12,152773,0
2008-03-26,9.03,9.11,8.85,9.04,65919,0
2008-03-27,9.01,9.03,8.68,8.68,228082,0
2008-03-28,8.68,8.86,8.64,8.75,202294,0
2008-03-31,8.73,9.1,8.7,8.9,90000,0
2008-04-01,9.07,9.43,9.07,9.4,83865,0
2008-04-02,9.38,9.53,9.27,9.45,100672,0
2008-04-03,9.37,9.53,9.27,9.43,127711,0
2008-04-04,9.36,9.54,9.33,9.51,93669,0
2008-04-07,9.55,9.63,9.21,9.35,73690,0
2008-04-08,9.3,9.58,9.14,9.56,76839,0
2008-04-09,9.55,9.66,9.33,9.41,76578,0
2008-04-10,9.37,9.55,9.37,9.49,57793,0
2008-04-11,9.36,9.49,9.11,9.13,110875,0
2008-04-14,9.14,9.21,8.98,9,63499,0
2008-04-15,9.07,9.17,8.98,9.09,110111,0
2008-04-16,9.18,9.22,9.07,9.21,118333,0
2008-04-17,9.16,9.46,9.07,9.4,50019,0
2008-04-18,9.53,9.53,9.15,9.37,162084,0
2008-04-21,9.27,9.47,9.11,9.37,72992,0
2008-04-22,9.32,9.43,9.15,9.21,118713,0
2008-04-23,9.24,9.5,9.15,9.44,119281,0
2008-04-24,10.45,11.25,10.39,11.07,453768,0
2008-04-25,10.37,11.54,10.37,11.47,172082,0
2008-04-28,11.5,11.86,11.28,11.71,158387,0
2008-04-29,11.73,11.9,11.64,11.84,131002,0
2008-04-30,11.83,12.13,11.75,11.89,185946,0
2008-05-01,11.9,12.48,11.86,12.1,169856,0
2008-05-02,12.26,12.39,12.09,12.09,153008,0
2008-05-05,12.02,12.28,11.86,11.97,123649,0
2008-05-06,11.92,12.05,11.8,11.8,146979,0
2008-05-07,11.89,12.24,11.54,11.58,103835,0
2008-05-08,11.57,11.73,11.38,11.56,107178,0
2008-05-09,11.43,11.79,11.43,11.68,122251,0
2008-05-12,11.72,12.05,11.69,11.89,137522,0
2008-05-13,11.93,12.15,11.75,11.98,125290,0
2008-05-14,12.02,12.22,11.8,11.8,105215,0
2008-05-15,11.82,12.13,11.6,12.07,122058,0
2008-05-16,12.15,12.15,11.63,12.07,151032,0
2008-05-19,12.04,12.17,11.84,11.99,99842,0
2008-05-20,11.96,12.02,11.82,12.02,96273,0
2008-05-21,12.02,12.02,11.44,11.61,128697,0
2008-05-22,11.62,11.88,11.55,11.69,115773,0
2008-05-23,11.62,11.88,11.59,11.7,66962,0
2008-05-27,11.74,13.01,11.67,12.7,350956,0
2008-05-28,12.7,12.75,12.18,12.47,212784,0
2008-05-29,12.44,12.61,12.21,12.47,220603,0
2008-05-30,12.52,12.71,12.42,12.67,253864,0
2008-06-02,12.61,12.87,11.89,12.41,250218,0
2008-06-03,12.42,12.72,12.2,12.44,177460,0
2008-06-04,12.41,13.21,12.39,13.2,176862,0
2008-06-05,13.21,13.72,13.16,13.64,174439,0
2008-06-06,13.55,13.55,12.83,12.83,164143,0
2008-06-09,12.84,13.03,12.67,12.75,123922,0
2008-06-10,12.56,12.56,12.24,12.42,170733,0
2008-06-11,12.35,12.53,12.06,12.14,168164,0
2008-06-12,12.29,12.4,11.89,11.91,83376,0
2008-06-13,12.06,12.21,11.74,11.95,127182,0
2008-06-16,11.92,12.26,11.63,12.26,93602,0
2008-06-17,12.29,12.29,11.95,12.1,71533,0
2008-06-18,12.05,12.34,11.92,11.97,115875,0
2008-06-19,11.96,11.96,11.61,11.81,75028,0
2008-06-20,11.77,12.03,11.7,12.01,228213,0
2008-06-23,12.02,12.02,11.57,11.62,119845,0
2008-06-24,11.56,11.56,11.1,11.14,82579,0
2008-06-25,11.09,11.51,11.09,11.36,113872,0
2008-06-26,11.11,11.2,10.92,10.99,198424,0
2008-06-27,11,11.43,11,11.16,364718,0
2008-06-30,11.11,11.43,10.83,10.83,155365,0
2008-07-01,10.72,10.98,10.61,10.75,136347,0
2008-07-02,10.71,10.9,10.41,10.45,225278,0
2008-07-03,10.52,10.9,10.47,10.69,46587,0
2008-07-07,10.75,11,10.36,10.37,130325,0
2008-07-08,10.41,11.18,10.35,10.96,320613,0
2008-07-09,10.98,11.8,10.98,11.24,197979,0
2008-07-10,11.26,11.53,11.1,11.35,200307,0
2008-07-11,11.23,11.56,10.78,11.02,256662,0
2008-07-14,11.13,11.26,10.61,10.83,171964,0
2008-07-15,10.66,11.02,10.31,10.4,289444,0
2008-07-16,10.52,11.43,10.52,11.4,209117,0
2008-07-17,11.36,11.54,10.97,11.3,108037,0
2008-07-18,11.24,11.56,10.97,11.19,107240,0
2008-07-21,11.19,11.61,11.04,11.55,125376,0
2008-07-22,11.16,11.88,11.1,11.65,127727,0
2008-07-23,11.42,12.03,11.42,12.02,303010,0
2008-07-24,12.09,12.15,11.76,11.89,367027,0
2008-07-25,12.05,12.05,11.36,11.64,230403,0
2008-07-28,11.55,12.25,11.5,11.7,183504,0
2008-07-29,11.73,11.98,11.63,11.65,145005,0
2008-07-30,11.74,12,11.48,11.69,141830,0
2008-07-31,11.59,12.12,11.59,11.81,166389,0
2008-08-01,11.85,12.07,11.36,11.72,99675,0
2008-08-04,11.68,11.89,11.42,11.69,92540,0
2008-08-05,11.87,12.12,11.78,12.01,109476,0
2008-08-06,11.95,12.15,11.8,12.05,132809,0
2008-08-07,11.98,12.17,11.89,11.9,138392,0
2008-08-08,11.87,12.19,11.51,11.96,156785,0
2008-08-11,11.97,12.22,11.91,12.2,118839,0
2008-08-12,12.11,12.11,11.52,12.02,164858,0
2008-08-13,12.03,12.28,11.69,12.18,81194,0
2008-08-14,12.12,12.39,11.96,11.97,80988,0
2008-08-15,12.1,12.15,11.77,11.89,101389,0
2008-08-18,11.89,12.11,11.48,11.83,59236,0
2008-08-19,11.75,12.09,11.75,11.91,86788,0
2008-08-20,11.95,12.13,11.52,11.93,78348,0
2008-08-21,11.82,11.87,11.54,11.72,56176,0
2008-08-22,11.78,12.28,11.7,11.93,62881,0
2008-08-25,11.83,11.92,11.52,11.69,61486,0
2008-08-26,11.68,11.69,11.36,11.49,76181,0
2008-08-27,11.45,11.56,11.39,11.43,122269,0
2008-08-28,11.45,11.87,11.3,11.82,164764,0
2008-08-29,11.77,12.09,11.29,11.91,136086,0
2008-09-02,12.05,12.11,11.35,11.89,127975,0
2008-09-03,11.82,12.52,11.48,12.14,144958,0
2008-09-04,12,12.25,11.9,11.9,113966,0
2008-09-05,11.82,12.17,11.73,12.12,103253,0
2008-09-08,12.44,12.59,12.28,12.41,133524,0
2008-09-09,12.38,12.8,11.84,11.84,185132,0
2008-09-10,12.02,12.57,11.81,11.95,162135,0
2008-09-11,11.79,12.46,11.71,12.12,179236,0
2008-09-12,11.99,12.22,11.89,11.92,125048,0
2008-09-15,12.09,12.82,11.56,11.73,209825,0
2008-09-16,11.47,12.55,11.47,12.34,196334,0
2008-09-17,12.14,12.36,11.08,11.08,193020,0
2008-09-18,11.28,12.07,10.73,11.98,246916,0
2008-09-19,13.2,13.2,12.24,12.4,436035,0
2008-09-22,12.19,12.23,10.97,11.23,404465,0
2008-09-23,11.18,11.32,10.44,10.57,188499,0
2008-09-24,10.56,11.44,10.19,10.23,245905,0
2008-09-25,10.2,10.38,10.14,10.28,184455,0
2008-09-26,10.23,10.73,10.16,10.16,151179,0
2008-09-29,10.08,10.32,9.87,10.17,221789,0
2008-09-30,10.28,10.41,9.8,10.12,245673,0
2008-10-01,9.98,10.04,9.39,9.77,254980,0
2008-10-02,9.73,9.91,9.6,9.75,203209,0
2008-10-03,9.91,9.99,9.59,9.66,157957,0
2008-10-06,9.43,9.73,9.19,9.68,318603,0
2008-10-07,9.69,9.79,9.4,9.75,198023,0
2008-10-08,9.53,9.86,9.38,9.53,386832,0
2008-10-09,9.61,9.8,9.11,9.15,364629,0
2008-10-10,8.74,9.86,8.64,9.72,718962,0
2008-10-13,9.92,10.58,9.66,10.57,153601,0
2008-10-14,10.81,10.81,9.97,10.1,148906,0
2008-10-15,9.99,10.19,9.2,9.24,156145,0
2008-10-16,9.31,9.65,9.2,9.56,284332,0
2008-10-17,9.43,9.53,8.97,9.26,325563,0
2008-10-20,9.38,9.56,9.14,9.33,130625,0
2008-10-21,9.15,9.35,9.14,9.33,125221,0
2008-10-22,9.22,9.34,8.9,9.16,156913,0
2008-10-23,8.9,9.33,8.32,8.4,285463,0
2008-10-24,8.24,9.43,8.14,8.95,432977,0
2008-10-27,8.92,9.32,8.86,8.88,254214,0
2008-10-28,9.07,9.15,8.37,9.05,225501,0
2008-10-29,9.01,9.01,8.35,8.37,253221,0
2008-10-30,8.64,8.64,8.14,8.18,214302,0
2008-10-31,8.15,8.63,7.93,8.47,204061,0
2008-11-03,8.5,8.78,8.42,8.42,120867,0
2008-11-04,8.48,8.64,8.36,8.53,103427,0
2008-11-05,8.41,8.48,8.16,8.21,160370,0
2008-11-06,8.15,8.78,8.15,8.29,162127,0
2008-11-07,8.34,8.53,8.22,8.52,133917,0
2008-11-10,8.61,8.61,8.18,8.36,107990,0
2008-11-11,8.24,8.44,8.1,8.11,151232,0
2008-11-12,8.07,8.21,7.75,7.78,132353,0
2008-11-13,7.8,8.01,7.24,7.93,202500,0
2008-11-14,7.8,8.16,7.34,7.41,134216,0
2008-11-17,7.36,7.37,7.06,7.11,183250,0
2008-11-18,7.17,7.35,6.82,7.2,167022,0
2008-11-19,7.17,7.39,6.91,6.97,166998,0
2008-11-20,6.91,6.95,6.56,6.61,134022,0
2008-11-21,6.75,6.8,6.19,6.79,185965,0
2008-11-24,6.91,7.86,6.54,7.61,313884,0
2008-11-25,7.72,7.72,7.22,7.44,168522,0
2008-11-26,7.29,8.22,7.29,8.22,105794,0
2008-11-28,8.09,8.33,7.63,7.69,59903,0
2008-12-01,7.52,7.65,7.11,7.15,243519,0
2008-12-02,7.28,7.62,6.98,7.48,287220,0
2008-12-03,7.31,7.96,7.16,7.76,224926,0
2008-12-04,7.62,8.07,7.57,7.76,138704,0
2008-12-05,7.66,7.8,7.41,7.57,203343,0
2008-12-08,7.75,8.49,7.7,8.39,254291,0
2008-12-09,8.32,8.8,7.72,7.87,189465,0
2008-12-10,7.95,8.18,7.9,8.02,201470,0
2008-12-11,8.02,8.26,7.83,7.9,190773,0
2008-12-12,7.76,8.31,7.69,8.21,89977,0
2008-12-15,8.21,8.37,7.79,7.85,97478,0
2008-12-16,7.97,8.35,7.85,8.22,77767,0
2008-12-17,8.13,8.16,7.5,7.54,175975,0
2008-12-18,7.57,7.97,7.44,7.82,179901,0
2008-12-19,8,8,7.47,7.76,244607,0
2008-12-22,7.76,7.76,7.44,7.73,142790,0
2008-12-23,7.81,7.99,7.62,7.83,49001,0
2008-12-24,7.86,7.89,7.52,7.52,27995,0
2008-12-26,7.59,7.86,7.59,7.75,24356,0
2008-12-29,7.75,7.8,7.54,7.56,52709,0
2008-12-30,7.62,8.02,7.5,8.01,118845,0
2008-12-31,8.04,8.66,8.04,8.53,80668,0
2009-01-02,8.48,8.68,8.3,8.6,85426,0
2009-01-05,8.63,8.63,8.09,8.17,75816,0
2009-01-06,8.26,8.74,8.17,8.47,82876,0
2009-01-07,8.38,8.61,7.79,7.89,97803,0
2009-01-08,7.89,8.15,7.86,8,56113,0
2009-01-09,7.97,8.19,7.7,7.81,62336,0
2009-01-12,7.89,8.18,7.76,7.78,59737,0
2009-01-13,7.77,7.86,7.57,7.63,49603,0
2009-01-14,7.57,7.65,7.37,7.42,101468,0
2009-01-15,7.42,7.5,7.04,7.38,120879,0
2009-01-16,7.49,7.63,7.16,7.57,84325,0
2009-01-20,7.5,7.5,6.77,6.79,92203,0
2009-01-21,6.79,7.02,6.65,6.79,109708,0
2009-01-22,6.7,7.24,6.64,7.04,102703,0
2009-01-23,6.98,7.18,6.81,6.85,77047,0
2009-01-26,6.88,7.35,6.82,7.21,101627,0
2009-01-27,7.28,7.44,7.05,7.2,95252,0
2009-01-28,7.28,7.42,7.21,7.28,78124,0
2009-01-29,7.18,7.18,6.85,7.01,127656,0
2009-01-30,7.04,7.16,6.91,7.1,152596,0
2009-02-02,7.05,7.44,6.91,7.33,92621,0
2009-02-03,7.36,7.53,7.25,7.44,95887,0
2009-02-04,7.43,7.62,7.31,7.35,61871,0
2009-02-05,7.31,7.59,7.31,7.57,65770,0
2009-02-06,7.57,8.1,7.57,8.1,73971,0
2009-02-09,8.04,8.49,8.04,8.44,61360,0
2009-02-10,8.37,8.53,7.95,8.09,115969,0
2009-02-11,8.05,8.32,7.96,8.12,164474,0
2009-02-12,8.06,8.41,7.93,8.09,77491,0
2009-02-13,8.07,8.23,7.92,8.13,68988,0
2009-02-17,7.95,8.02,7.5,7.67,105530,0
2009-02-18,7.69,7.69,7.17,7.17,96862,0
2009-02-19,7.21,7.24,6.94,6.94,86943,0
2009-02-20,6.81,7.64,6.81,7.39,185189,0
2009-02-23,7.41,7.41,6.99,7.08,96726,0
2009-02-24,7.14,7.36,6.97,7.28,98671,0
2009-02-25,7.27,7.29,7.06,7.09,77721,0
2009-02-26,7.07,7.26,6.91,7,83581,0
2009-02-27,6.93,7.3,6.81,7.22,214510,0
2009-03-02,7.1,7.41,6.91,7.11,133302,0
2009-03-03,7.17,7.3,6.74,6.9,116429,0
2009-03-04,6.98,7.57,6.8,7.32,117651,0
2009-03-05,7.16,7.24,6.91,6.92,120339,0
2009-03-06,6.97,7.11,6.8,7.07,81836,0
2009-03-09,6.98,7.29,6.84,6.87,70094,0
2009-03-10,6.99,7.09,6.83,7.05,139415,0
2009-03-11,7.11,7.29,6.82,7.13,84407,0
2009-03-12,7.11,7.94,7,7.84,78966,0
2009-03-13,7.85,8.04,7.73,7.94,46348,0
2009-03-16,7.98,8.09,7.37,7.47,64742,0
2009-03-17,7.49,7.98,7.44,7.89,47003,0
2009-03-18,7.83,7.9,7.45,7.83,59337,0
2009-03-19,7.9,8.04,7.54,7.78,46985,0
2009-03-20,7.76,8.02,7.49,7.49,110184,0
2009-03-23,7.65,8.61,7.58,8.61,107241,0
2009-03-24,8.55,8.61,7.82,7.87,91513,0
2009-03-25,7.9,8.48,7.9,8.42,67684,0
2009-03-26,8.44,8.79,8.36,8.79,65096,0
2009-03-27,8.68,8.81,7.96,7.96,90284,0
2009-03-30,7.48,7.77,7.4,7.72,136818,0
2009-03-31,7.81,8.59,7.45,8.42,190243,0
2009-04-01,8.33,8.33,7.52,7.66,155734,0
2009-04-02,7.79,8.02,7.6,7.66,101789,0
2009-04-03,7.67,7.92,7.26,7.57,91804,0
2009-04-06,7.46,7.57,7.28,7.57,73545,0
2009-04-07,7.47,7.48,7.29,7.3,82629,0
2009-04-08,7.32,7.42,6.78,7.13,90318,0
2009-04-09,7.28,7.46,7.05,7.44,138973,0
2009-04-13,7.35,7.39,7.07,7.32,126249,0
2009-04-14,7.2,7.42,7.2,7.35,74133,0
2009-04-15,7.36,7.63,7.23,7.62,30906,0
2009-04-16,7.65,7.65,7.46,7.58,85396,0
2009-04-17,7.63,7.73,7.46,7.59,39903,0
2009-04-20,7.47,7.57,7.3,7.46,56649,0
2009-04-21,7.47,7.71,7.43,7.65,52688,0
2009-04-22,7.6,7.79,7.49,7.56,73298,0
2009-04-23,7.55,7.55,7.42,7.45,86807,0
2009-04-24,7.76,9.05,7.7,8.57,257955,0
2009-04-27,8.32,8.68,8.29,8.52,119037,0
2009-04-28,8.27,8.68,8.1,8.1,117363,0
2009-04-29,8.2,8.63,8.09,8.47,74011,0
2009-04-30,8.52,8.72,8.04,8.12,118676,0
2009-05-01,8.27,8.51,8.03,8.12,108852,0
2009-05-04,8.15,8.63,8.14,8.29,121979,0
2009-05-05,8.24,8.32,7.84,7.96,244300,0
2009-05-06,8.04,8.04,7.61,7.77,224579,0
2009-05-07,7.82,7.82,7.44,7.59,132134,0
2009-05-08,7.67,8.07,7.43,8.06,84512,0
2009-05-11,7.96,8.29,7.73,8.01,136293,0
2009-05-12,8.03,8.03,7.78,7.8,36082,0
2009-05-13,7.7,7.7,7.3,7.3,106769,0
2009-05-14,7.41,7.48,7.24,7.27,57690,0
2009-05-15,7.3,7.47,7.2,7.39,45102,0
2009-05-18,7.45,7.82,7.45,7.72,68206,0
2009-05-19,7.67,7.68,7.38,7.45,42058,0
2009-05-20,7.51,7.71,7.37,7.39,61147,0
2009-05-21,7.33,7.71,7.33,7.53,76698,0
2009-05-22,7.55,7.76,7.36,7.72,69064,0
2009-05-26,7.68,8.15,7.55,7.92,108080,0
2009-05-27,7.86,7.86,7.6,7.63,67379,0
2009-05-28,7.71,7.74,7.38,7.6,44349,0
2009-05-29,7.63,7.72,7.5,7.7,79139,0
2009-06-01,7.81,8.19,7.56,7.97,90842,0
2009-06-02,7.93,8.02,7.73,7.86,89860,0
2009-06-03,7.78,8.04,7.65,7.93,35240,0
2009-06-04,8,8.14,7.83,8.02,62578,0
2009-06-05,8.05,8.13,7.89,7.92,23986,0
2009-06-08,7.89,8.07,7.79,7.9,35767,0
2009-06-09,7.91,7.97,7.77,7.9,35709,0
2009-06-10,7.98,8.12,7.76,8.11,46376,0
2009-06-11,8.07,8.14,7.8,7.83,57801,0
2009-06-12,7.81,8.01,7.77,7.86,50419,0
2009-06-15,7.81,7.84,7.63,7.66,83435,0
2009-06-16,7.71,7.75,7.4,7.43,76147,0
2009-06-17,7.5,7.57,7.3,7.42,65842,0
2009-06-18,7.4,7.47,7.27,7.39,34759,0
2009-06-19,7.5,7.71,7.29,7.67,175549,0
2009-06-22,7.67,7.68,7.15,7.17,81068,0
2009-06-23,7.24,7.27,7.09,7.17,54823,0
2009-06-24,7.24,7.68,7.11,7.46,108689,0
2009-06-25,7.41,7.69,7.38,7.69,45726,0
2009-06-26,7.64,7.79,7.4,7.44,376851,0
2009-06-29,7.48,7.55,7.26,7.33,75424,0
2009-06-30,7.31,7.47,7.25,7.36,96164,0
2009-07-01,7.43,7.46,7.24,7.41,48870,0
2009-07-02,7.29,7.42,7.11,7.12,80028,0
2009-07-06,7.12,7.48,7.12,7.3,87187,0
2009-07-07,7.33,7.47,7.16,7.29,81591,0
2009-07-08,7.35,7.46,7.27,7.27,66635,0
2009-07-09,7.35,7.51,7.2,7.37,67721,0
2009-07-10,7.3,7.47,7.28,7.36,97481,0
2009-07-13,7.36,7.55,7.15,7.51,52637,0
2009-07-14,7.58,7.58,7.26,7.35,47634,0
2009-07-15,7.43,8.2,7.3,8.15,90133,0
2009-07-16,8.19,8.32,8.11,8.27,70091,0
2009-07-17,8.33,8.33,7.6,7.96,56384,0
2009-07-20,8.01,8.23,7.97,8.22,53982,0
2009-07-21,8.24,8.24,8.1,8.22,58338,0
2009-07-22,8.15,8.46,8.14,8.42,38624,0
2009-07-23,8.4,8.83,8.02,8.19,87829,0
2009-07-24,8.22,8.45,7.99,8.28,70322,0
2009-07-27,8.29,8.48,7.74,8.07,51306,0
2009-07-28,8.04,8.13,7.75,8.05,44426,0
2009-07-29,8,8.48,8,8.07,60088,0
2009-07-30,8.18,8.35,7.94,8.05,70272,0
2009-07-31,7.6,8.21,7.49,7.49,107215,0
2009-08-03,7.5,7.76,7.31,7.53,69024,0
2009-08-04,7.51,7.81,7.4,7.54,66909,0
2009-08-05,7.58,7.61,7.27,7.33,59331,0
2009-08-06,7.37,7.68,7.21,7.26,96749,0
2009-08-07,7.32,7.59,7.32,7.47,55669,0
2009-08-10,7.42,7.67,7.42,7.44,61072,0
2009-08-11,7.43,7.45,7.2,7.21,59780,0
2009-08-12,7.25,7.38,7.17,7.21,88258,0
2009-08-13,7.25,7.29,7.1,7.2,96174,0
2009-08-14,7.21,7.21,7.07,7.16,78810,0
2009-08-17,7.06,7.39,6.98,7.36,115362,0
2009-08-18,7.42,7.63,7.4,7.53,76792,0
2009-08-19,7.45,7.66,7.41,7.63,43019,0
2009-08-20,7.61,7.89,7.61,7.86,60283,0
2009-08-21,7.9,7.93,7.37,7.8,89564,0
2009-08-24,7.87,7.93,7.77,7.83,41778,0
2009-08-25,7.34,7.94,7.34,7.6,78870,0
2009-08-26,7.62,7.76,7.5,7.64,69407,0
2009-08-27,7.64,7.76,7.51,7.59,86452,0
2009-08-28,7.67,7.76,7.39,7.55,60476,0
2009-08-31,7.47,7.55,7.46,7.48,96609,0
2009-09-01,7.43,7.7,7.39,7.51,83014,0
2009-09-02,7.48,7.5,7.4,7.44,55277,0
2009-09-03,7.4,7.48,7.35,7.46,38206,0
2009-09-04,7.46,7.82,7.38,7.78,42403,0
2009-09-08,7.8,7.91,7.51,7.83,48832,0
2009-09-09,7.78,7.93,7.62,7.91,68022,0
2009-09-10,7.73,7.97,7.72,7.92,19162,0
2009-09-11,7.93,7.93,7.76,7.76,25983,0
2009-09-14,7.69,7.71,7.5,7.7,32415,0
2009-09-15,7.67,7.79,7.64,7.71,37993,0
2009-09-16,7.8,7.87,7.55,7.82,58318,0
2009-09-17,7.76,8.04,7.76,8.02,46354,0
2009-09-18,8.02,8.29,7.81,8.23,138735,0
2009-09-21,8.14,8.45,8.09,8.41,122926,0
2009-09-22,8.44,8.44,7.84,8.05,56541,0
2009-09-23,7.78,8.31,7.78,7.96,15838,0
2009-09-24,8.02,8.11,7.8,7.81,95484,0
2009-09-25,7.82,8.01,7.81,7.9,63473,0
2009-09-28,7.94,8.29,7.9,8.14,30959,0
2009-09-29,8.05,8.24,7.96,8.17,58677,0
2009-09-30,8.2,8.2,7.89,8.02,27399,0
2009-10-01,8.03,8.04,7.81,7.86,38630,0
2009-10-02,7.85,7.99,7.79,7.79,21035,0
2009-10-05,7.93,8.11,7.82,8.02,30397,0
2009-10-06,7.81,7.94,7.77,7.9,73726,0
2009-10-07,7.87,7.88,7.72,7.82,42223,0
2009-10-08,7.83,8.1,7.81,7.86,70089,0
2009-10-09,7.85,8.06,7.81,8.02,31997,0
2009-10-12,8.07,8.18,7.98,8.07,37726,0
2009-10-13,8.13,8.24,7.9,8.15,25805,0
2009-10-14,8.23,8.46,8.23,8.41,29842,0
2009-10-15,8.37,8.37,7.94,8.03,23548,0
2009-10-16,8,8.28,8,8.07,20409,0
2009-10-19,8.07,8.07,7.87,7.91,14357,0
2009-10-20,8.06,8.06,7.79,7.81,45862,0
2009-10-21,7.82,8.21,7.72,7.77,40087,0
2009-10-22,7.79,8.18,7.79,8.04,25837,0
2009-10-23,8.59,8.61,8.33,8.51,58587,0
2009-10-26,8.58,8.58,8.46,8.49,33315,0
2009-10-27,8.48,8.63,8.42,8.55,38650,0
2009-10-28,8.55,8.84,8.54,8.8,51487,0
2009-10-29,8.88,8.98,8.72,8.97,61727,0
2009-10-30,8.91,8.91,8.48,8.71,53996,0
2009-11-02,8.71,8.86,8.49,8.8,60749,0
2009-11-03,8.7,8.87,8.5,8.86,40490,0
2009-11-04,8.87,8.87,8.48,8.63,72097,0
2009-11-05,8.65,8.8,8.51,8.8,112647,0
2009-11-06,8.69,8.8,8.39,8.55,36705,0
2009-11-09,8.61,8.8,8.45,8.8,41552,0
2009-11-10,8.73,8.98,8.65,8.93,110862,0
2009-11-11,8.93,8.99,8.71,8.99,58972,0
2009-11-12,8.94,8.94,8.48,8.7,71873,0
2009-11-13,8.71,8.72,8.48,8.61,23147,0
2009-11-16,8.65,8.89,8.63,8.82,44600,0
2009-11-17,8.81,8.89,8.58,8.88,44918,0
2009-11-18,8.86,8.86,8.31,8.66,33423,0
2009-11-19,8.54,8.54,8.12,8.23,55818,0
2009-11-20,8.15,8.26,8.06,8.15,39833,0
2009-11-23,8.18,8.38,8.13,8.29,45867,0
2009-11-24,8.25,8.28,7.82,8.02,39018,0
2009-11-25,8.03,8.03,7.82,7.97,37007,0
2009-11-27,7.85,8.03,7.74,7.77,20271,0
2009-11-30,7.78,7.83,7.71,7.73,52767,0
2009-12-01,7.81,8.03,7.79,7.86,35734,0
2009-12-02,7.86,8.25,7.86,8.02,27096,0
2009-12-03,8.09,8.09,7.81,7.84,16720,0
2009-12-04,7.96,8.01,7.81,7.97,18599,0
2009-12-07,7.95,8.01,7.83,8.01,26689,0
2009-12-08,7.96,7.99,7.81,7.83,19632,0
2009-12-09,7.75,7.86,7.75,7.81,22195,0
2009-12-10,7.86,7.9,7.55,7.55,77682,0
2009-12-11,7.57,7.83,7.57,7.76,48306,0
2009-12-14,7.82,7.82,7.73,7.79,23666,0
2009-12-15,7.8,7.83,7.62,7.62,47624,0
2009-12-16,7.63,7.73,7.57,7.73,56808,0
2009-12-17,7.67,7.93,7.67,7.82,23878,0
2009-12-18,7.88,7.92,7.53,7.56,171494,0
2009-12-21,7.59,7.88,7.57,7.68,88089,0
2009-12-22,7.68,7.89,7.68,7.83,27544,0
2009-12-23,7.85,7.96,7.81,7.9,14813,0
2009-12-24,7.93,7.96,7.89,7.89,18174,0
2009-12-28,7.89,7.98,7.87,7.91,21850,0
2009-12-29,7.95,7.96,7.84,7.91,16195,0
2009-12-30,7.86,7.93,7.81,7.89,28113,0
2009-12-31,7.86,7.98,7.81,7.81,16913,0
2010-01-04,7.89,8.02,7.87,7.98,33703,0
2010-01-05,7.95,7.96,7.85,7.86,17619,0
2010-01-06,7.85,7.92,7.81,7.88,32440,0
2010-01-07,7.89,7.96,7.81,7.81,44691,0
2010-01-08,7.76,7.94,7.76,7.89,25843,0
2010-01-11,7.94,8.02,7.82,7.83,20406,0
2010-01-12,7.78,7.88,7.78,7.81,29495,0
2010-01-13,7.83,7.94,7.81,7.89,19238,0
2010-01-14,7.89,7.98,7.83,7.85,77889,0
2010-01-15,7.89,7.95,7.82,7.94,84406,0
2010-01-19,7.92,7.94,7.81,7.85,56745,0
2010-01-20,7.82,7.89,7.76,7.81,68033,0
2010-01-21,7.82,7.98,7.81,7.83,63940,0
2010-01-22,7.85,8,7.79,7.82,43113,0
2010-01-25,7.83,7.86,7.76,7.76,51078,0
2010-01-26,7.76,7.89,7.72,7.74,45955,0
2010-01-27,7.72,7.98,7.72,7.96,35020,0
2010-01-28,7.96,7.96,7.69,7.72,58989,0
2010-01-29,7.72,7.8,7.64,7.67,49192,0
2010-02-01,7.7,7.81,7.69,7.79,45917,0
2010-02-02,7.77,7.82,7.74,7.82,44054,0
2010-02-03,7.76,7.8,7.68,7.72,52895,0
2010-02-04,7.72,7.78,7.64,7.73,59005,0
2010-02-05,7.72,7.88,7.67,7.84,53569,0
2010-02-08,7.86,7.93,7.78,7.83,28239,0
2010-02-09,7.86,7.94,7.84,7.88,17178,0
2010-02-10,7.83,7.88,7.72,7.73,83755,0
2010-02-11,7.7,7.94,7.7,7.88,50245,0
2010-02-12,7.87,8.02,7.82,7.97,80983,0
2010-02-16,8.01,8.02,7.88,8.01,71193,0
2010-02-17,8.04,8.07,7.97,8.07,49500,0
2010-02-18,8.06,8.13,8.02,8.06,97790,0
2010-02-19,8.07,8.12,8.02,8.03,102087,0
2010-02-22,8.09,8.11,7.98,8.06,49475,0
2010-02-23,8.01,8.06,7.91,7.98,94982,0
2010-02-24,7.99,8.07,7.94,7.96,61517,0
2010-02-25,7.89,8.02,7.86,7.86,44778,0
2010-02-26,7.89,7.9,7.81,7.86,73445,0
2010-03-01,7.89,8.2,7.84,8.17,57392,0
2010-03-02,8.19,8.28,8.09,8.23,39806,0
2010-03-03,8.29,8.61,8.23,8.29,49938,0
2010-03-04,8.32,8.55,8.3,8.53,21926,0
2010-03-05,8.59,8.72,8.39,8.68,41849,0
2010-03-08,8.65,8.76,8.64,8.67,71838,0
2010-03-09,8.61,8.83,8.61,8.77,51178,0
2010-03-10,8.74,8.94,8.69,8.77,27268,0
2010-03-11,8.75,9.09,8.68,9.09,38767,0
2010-03-12,9.07,9.07,8.71,9.03,54345,0
2010-03-15,8.94,8.94,8.68,8.93,44336,0
2010-03-16,8.93,9.05,8.7,8.91,58142,0
2010-03-17,8.88,8.96,8.74,8.88,30086,0
2010-03-18,8.82,8.88,8.68,8.86,35977,0
2010-03-19,8.87,8.87,8.68,8.74,57843,0
2010-03-22,8.74,9.19,8.68,9.09,59650,0
2010-03-23,9.1,9.1,8.69,8.91,30224,0
2010-03-24,8.91,8.91,8.7,8.78,33966,0
2010-03-25,8.81,8.85,8.68,8.69,22902,0
2010-03-26,8.78,8.83,8.71,8.76,24264,0
2010-03-29,8.74,8.81,8.68,8.74,31508,0
2010-03-30,8.73,8.79,8.68,8.69,27373,0
2010-03-31,8.64,8.81,8.64,8.76,148610,0
2010-04-01,8.78,9.05,8.68,8.81,28489,0
2010-04-05,8.79,9.02,8.76,9,38943,0
2010-04-06,8.94,8.94,8.68,8.72,26235,0
2010-04-07,8.68,8.74,8.63,8.73,134590,0
2010-04-08,8.71,8.85,8.68,8.73,35419,0
2010-04-09,8.7,8.82,8.7,8.78,25284,0
2010-04-12,8.71,8.84,8.68,8.72,26736,0
2010-04-13,8.73,8.74,8.66,8.72,22440,0
2010-04-14,8.76,9.25,8.59,9.24,126899,0
2010-04-15,9.14,9.4,8.68,8.84,89109,0
2010-04-16,8.86,8.86,8.68,8.76,50028,0
2010-04-19,8.68,9.47,8.68,8.97,381213,0
2010-04-20,8.94,9.01,8.74,8.9,66967,0
2010-04-21,8.88,9.2,8.77,8.93,62241,0
2010-04-22,8.88,9.14,8.85,9.06,32113,0
2010-04-23,8.82,9.03,8.82,8.97,28221,0
2010-04-26,8.94,9.05,8.88,9.01,35265,0
2010-04-27,8.98,9.24,8.91,8.97,43383,0
2010-04-28,8.97,8.99,8.66,8.75,63739,0
2010-04-29,8.81,8.89,8.68,8.78,56699,0
2010-04-30,9.33,9.7,9.16,9.2,95380,0
2010-05-03,9.27,9.48,9.08,9.45,66209,0
2010-05-04,9.31,9.41,9.07,9.33,81918,0
2010-05-05,9.26,9.33,8.93,9.02,72850,0
2010-05-06,8.95,9.02,8.68,8.74,70139,0
2010-05-07,8.68,8.88,8.59,8.68,65582,0
2010-05-10,8.99,9.09,8.75,9.08,63455,0
2010-05-11,8.99,9.15,8.95,9,79160,0
2010-05-12,9.04,9.27,8.95,9.2,70240,0
2010-05-13,9.15,9.48,9.14,9.35,111990,0
2010-05-14,9.28,9.52,9.26,9.37,50293,0
2010-05-17,9.44,9.6,9.11,9.25,78524,0
2010-05-18,9.36,9.42,9.09,9.17,64484,0
2010-05-19,9.13,9.24,8.89,9.15,76866,0
2010-05-20,9.01,9.12,8.89,9.07,60994,0
2010-05-21,9,9.38,8.84,9.17,77063,0
2010-05-24,9.2,9.23,8.96,9.07,32305,0
2010-05-25,8.89,8.92,8.72,8.8,43398,0
2010-05-26,8.81,9.15,8.8,8.98,117924,0
2010-05-27,9.16,9.21,8.95,9.19,30889,0
2010-05-28,9.14,9.16,8.9,9.09,36572,0
2010-06-01,9.01,9.03,8.89,8.89,38148,0
2010-06-02,8.97,9.17,8.85,9.15,30099,0
2010-06-03,9.2,9.31,8.98,9.14,24265,0
2010-06-04,8.94,9.01,8.88,8.91,36477,0
2010-06-07,8.94,9.04,8.79,8.81,35157,0
2010-06-08,8.86,8.91,8.68,8.76,35132,0
2010-06-09,8.81,8.85,8.7,8.7,28682,0
2010-06-10,8.82,8.85,8.72,8.85,36058,0
2010-06-11,8.76,9.02,8.76,8.99,27528,0
2010-06-14,9.02,9.33,9,9.23,44829,0
2010-06-15,9.31,9.35,9.1,9.34,28931,0
2010-06-16,9.27,9.34,9.15,9.15,39140,0
2010-06-17,9.2,9.2,8.94,8.99,15918,0
2010-06-18,9.03,9.03,8.72,8.77,75416,0
2010-06-21,8.88,9.19,8.74,8.76,70188,0
2010-06-22,8.81,8.91,8.68,8.69,34106,0
2010-06-23,8.69,8.93,8.68,8.85,29657,0
2010-06-24,8.8,9.02,8.76,8.82,27968,0
2010-06-25,8.88,9.02,8.76,8.91,209651,0
2010-06-28,8.94,8.94,8.87,8.91,20991,0
2010-06-29,8.82,8.95,8.81,8.85,66265,0
2010-06-30,8.88,9.02,8.85,8.89,38122,0
2010-07-01,8.89,8.92,8.68,8.78,43361,0
2010-07-02,8.82,8.82,8.68,8.69,36900,0
2010-07-06,8.82,8.82,8.28,8.29,65586,0
2010-07-07,8.34,8.48,8.3,8.39,43109,0
2010-07-08,8.45,8.53,8.4,8.51,37000,0
2010-07-09,8.6,8.7,8.49,8.7,12517,0
2010-07-12,8.66,8.81,8.6,8.62,15348,0
2010-07-13,8.74,8.94,8.68,8.89,26407,0
2010-07-14,8.88,8.98,8.83,8.95,22090,0
2010-07-15,8.94,8.96,8.73,8.94,19441,0
2010-07-16,8.89,8.94,8.62,8.64,37872,0
2010-07-19,8.68,8.71,8.68,8.69,15205,0
2010-07-20,8.61,8.85,8.61,8.85,16620,0
2010-07-21,8.9,8.9,8.72,8.73,17044,0
2010-07-22,8.83,8.99,8.73,8.97,29280,0
2010-07-23,8.9,9.44,8.9,9.27,53741,0
2010-07-26,9.35,9.36,9.2,9.31,50552,0
2010-07-27,9.39,9.44,9.27,9.32,24412,0
2010-07-28,9.27,9.29,9.03,9.13,41453,0
2010-07-29,9.15,9.31,8.87,9.1,34141,0
2010-07-30,9.44,9.53,9.16,9.49,56355,0
2010-08-02,9.49,9.53,9.25,9.47,54706,0
2010-08-03,9.46,9.53,9.17,9.4,75479,0
2010-08-04,9.41,9.53,9.34,9.52,79600,0
2010-08-05,9.47,9.59,9.26,9.33,92343,0
2010-08-06,9.33,9.44,9.07,9.44,46741,0
2010-08-09,9.44,9.6,9.28,9.53,48902,0
2010-08-10,9.46,9.6,9.37,9.54,78633,0
2010-08-11,9.39,9.47,9.08,9.11,36022,0
2010-08-12,9.12,9.43,9.12,9.34,52700,0
2010-08-13,9.29,9.41,9.24,9.28,33074,0
2010-08-16,9.28,9.32,9.24,9.3,23667,0
2010-08-17,9.4,9.79,9.4,9.55,74787,0
2010-08-18,9.34,9.81,9.34,9.78,55831,0
2010-08-19,9.72,9.89,9.52,9.55,68451,0
2010-08-20,9.5,9.68,9.48,9.62,47082,0
2010-08-23,11.24,11.28,10.94,11.03,35877,0
2010-08-24,10.9,11.09,10.9,11.05,31813,0
2010-08-25,11.01,11.17,10.93,11.12,61016,0
2010-08-26,11.12,11.14,10.97,11,31330,0
2010-08-27,11.15,11.4,11,11.36,33246,0
2010-08-30,11.36,11.36,11.01,11.03,40871,0
2010-08-31,11.06,11.49,11,11.44,98823,0
2010-09-01,11.5,12.27,11.5,12.26,70068,0
2010-09-02,12.28,12.47,12.15,12.22,80934,0
2010-09-03,12.36,12.61,12.16,12.41,42836,0
2010-09-07,12.4,12.45,12.17,12.23,37664,0
2010-09-08,12.29,12.29,12.15,12.22,26986,0
2010-09-09,12.34,12.34,12.11,12.32,29195,0
2010-09-10,12.36,12.36,12.09,12.15,10863,0
2010-09-13,12.15,12.15,11.86,12.02,64191,0
2010-09-14,11.97,12.45,11.97,12.33,46104,0
2010-09-15,12.32,12.42,12.11,12.24,33233,0
2010-09-16,12.29,12.3,11.82,12.11,24364,0
2010-09-17,12.24,12.24,11.86,12.11,58433,0
2010-09-20,12.13,12.35,12.01,12.34,42406,0
2010-09-21,12.37,12.41,12.05,12.08,43785,0
2010-09-22,12.01,12.16,11.82,12.04,25131,0
2010-09-23,11.94,12.11,11.86,12.07,55261,0
2010-09-24,12.12,12.56,12.03,12.46,101895,0
2010-09-27,12.46,12.86,12.2,12.79,64750,0
2010-09-28,12.85,12.88,12.51,12.87,84327,0
2010-09-29,12.83,13.41,12.81,13.17,53798,0
2010-09-30,13.29,13.48,12.97,13,107158,0
2010-10-01,13.12,13.12,12.83,13,50454,0
2010-10-04,13.02,13.18,12.83,12.91,67720,0
2010-10-05,13.07,13.46,12.92,13.35,64284,0
2010-10-06,13.23,13.29,13.01,13.21,22896,0
2010-10-07,13.31,13.46,13.15,13.26,14831,0
2010-10-08,13.32,13.47,13.12,13.36,31340,0
2010-10-11,13.33,13.5,13.33,13.33,10222,0
2010-10-12,13.26,14,13.24,13.99,63314,0
2010-10-13,13.99,14.22,13.71,13.9,78481,0
2010-10-14,13.91,13.93,13.3,13.59,28731,0
2010-10-15,13.75,13.93,13.51,13.92,36660,0
2010-10-18,13.99,14.33,13.67,14.06,35676,0
2010-10-19,13.87,14.07,13.28,13.46,32888,0
2010-10-20,13.55,14.04,13.23,13.68,66827,0
2010-10-21,13.77,14,13.29,13.85,59632,0
2010-10-22,13.85,14.42,13.8,14.4,41391,0
2010-10-25,14.5,14.98,14.22,14.88,67804,0
2010-10-26,14.78,14.99,14.5,14.57,49474,0
2010-10-27,14.56,14.56,14.1,14.38,31615,0
2010-10-28,14.54,14.75,14.15,14.43,61900,0
2010-10-29,15.95,16.45,15.41,15.94,247644,0
2010-11-01,16,16,15.32,15.64,330538,0
2010-11-02,15.51,15.6,14.14,14.8,251432,0
2010-11-03,14.85,15.95,14.31,15,627293,0
2010-11-04,15.2,15.27,14.75,15.12,361244,0
2010-11-05,15.2,15.91,15.03,15.1,274060,0
2010-11-08,13.57,13.96,12.88,13.47,205445,0
2010-11-09,13.74,13.82,13.03,13.13,159540,0
2010-11-10,13.32,14,13.3,13.99,232761,0
2010-11-11,13.99,13.99,13.68,13.79,82168,0
2010-11-12,13.66,13.66,13.02,13.29,66025,0
2010-11-15,13.33,13.6,13.01,13.27,50870,0
2010-11-16,13.15,13.22,12.71,12.83,62939,0
2010-11-17,12.91,12.99,12.58,12.69,38370,0
2010-11-18,12.84,12.95,12.58,12.76,69079,0
2010-11-19,12.76,12.99,12.68,12.82,43264,0
2010-11-22,12.78,12.91,12.3,12.69,60006,0
2010-11-23,12.52,12.62,12.24,12.45,47603,0
2010-11-24,12.54,12.99,12.37,12.95,51503,0
2010-11-26,12.89,13.09,12.74,13.06,13701,0
2010-11-29,12.97,13.38,12.8,13.31,59338,0
2010-11-30,13.18,13.3,12.9,13.16,108936,0
2010-12-01,13.38,13.51,13.1,13.16,79133,0
2010-12-02,13.16,13.4,13.05,13.11,64254,0
2010-12-03,13,13.24,12.7,13.16,50734,0
2010-12-06,13.11,13.22,13.07,13.21,52501,0
2010-12-07,13.36,13.69,12.47,13.49,69632,0
2010-12-08,13.48,13.56,13.32,13.5,35198,0
2010-12-09,13.59,13.6,13.39,13.51,24547,0
2010-12-10,13.56,13.8,13.46,13.68,34134,0
2010-12-13,13.72,13.74,13.56,13.67,34444,0
2010-12-14,13.67,13.94,13.6,13.91,31754,0
2010-12-15,13.86,13.97,13.64,13.92,26466,0
2010-12-16,13.89,14.29,13.66,14.19,58685,0
2010-12-17,14.17,14.28,14.14,14.25,91530,0
2010-12-20,14.24,14.41,13.89,14.37,51489,0
2010-12-21,14.39,14.39,14.19,14.26,28161,0
2010-12-22,14.21,14.26,13.84,14.08,24960,0
2010-12-23,13.5,14.03,13.5,13.75,19803,0
2010-12-27,13.61,13.73,13.5,13.66,24421,0
2010-12-28,13.54,13.68,13.39,13.61,23508,0
2010-12-29,13.46,13.63,13.4,13.51,24133,0
2010-12-30,13.45,13.72,13.44,13.62,28245,0
2010-12-31,13.53,13.54,13.25,13.25,26300,0
2011-01-03,13.37,13.92,13.36,13.74,32959,0
2011-01-04,13.82,13.82,13.15,13.5,23376,0
2011-01-05,13.44,13.47,12.95,13.02,62963,0
2011-01-06,12.98,13.15,12.8,12.8,36303,0
2011-01-07,12.45,12.9,12.08,12.08,75618,0
2011-01-10,12,12.08,11.55,11.6,100640,0
2011-01-11,11.63,12.06,11.41,11.81,104490,0
2011-01-12,11.92,12.1,11.92,12.1,21150,0
2011-01-13,11.88,12.1,11.88,11.94,52121,0
2011-01-14,11.96,12.24,11.92,12.04,49104,0
2011-01-18,11.97,11.97,11.61,11.62,27542,0
2011-01-19,11.65,11.65,11,11.03,104133,0
2011-01-20,10.98,11.15,10.95,10.97,76894,0
2011-01-21,11.01,11.43,11,11.07,17778,0
2011-01-24,11.12,11.19,10.98,10.99,33782,0
2011-01-25,10.95,11.13,10.95,11.07,47498,0
2011-01-26,11.08,11.46,11.08,11.44,53646,0
2011-01-27,11.43,12.05,11.33,12.01,74865,0
2011-01-28,12.01,12.31,12,12.11,75432,0
2011-01-31,12.19,12.81,11.98,12.72,108144,0
2011-02-01,12.73,13.04,12.66,13.03,64175,0
2011-02-02,13.03,13.03,12.65,12.76,32140,0
2011-02-03,12.7,13.14,12.6,13.13,32668,0
2011-02-04,13.07,13.12,12.65,12.66,16170,0
2011-02-07,12.72,12.96,12.5,12.58,19103,0
2011-02-08,12.81,12.83,12.31,12.49,21546,0
2011-02-09,12.48,12.48,12.21,12.44,17237,0
2011-02-10,12.35,12.8,12.18,12.76,82603,0
2011-02-11,14.48,15.18,13.77,13.83,572682,0
2011-02-14,13.99,14.08,13.57,13.73,86971,0
2011-02-15,13.73,13.73,13.11,13.2,70643,0
2011-02-16,13.3,13.36,13.07,13.33,39620,0
2011-02-18,13.41,13.43,13.3,13.32,27392,0
2011-02-22,13.36,13.45,13.22,13.31,59081,0
2011-02-23,13.35,13.77,13.2,13.3,87585,0
2011-02-24,13.41,13.52,13.25,13.46,32417,0
2011-02-25,13.49,13.55,13.27,13.39,25309,0
2011-02-28,13.44,13.48,13.25,13.44,63641,0
2011-03-01,13.47,13.69,13.03,13.14,93669,0
2011-03-02,13.15,13.19,12.95,13.15,36605,0
2011-03-03,13.16,13.22,13,13.05,55050,0
2011-03-04,13.01,13.44,13,13.26,40796,0
2011-03-07,13.16,13.29,12.87,12.97,32023,0
2011-03-08,12.93,13.33,12.93,13.06,46366,0
2011-03-09,12.96,13.07,12.82,12.86,60822,0
2011-03-10,12.68,13.15,12.62,12.87,49429,0
2011-03-11,12.84,13.1,12.65,12.66,38456,0
2011-03-14,12.61,12.66,12.36,12.4,47309,0
2011-03-15,11.98,12.34,11.92,12.18,46333,0
2011-03-16,12.16,12.48,12.13,12.33,65959,0
2011-03-17,12.57,12.7,12.57,12.6,30843,0
2011-03-18,12.68,12.72,12.6,12.72,79634,0
2011-03-21,12.88,12.98,12.8,12.85,36933,0
2011-03-22,12.83,12.88,12.6,12.72,16157,0
2011-03-23,12.67,12.68,12.58,12.61,29948,0
2011-03-24,12.67,12.79,12.6,12.75,28869,0
2011-03-25,12.79,13.02,12.67,12.69,22921,0
2011-03-28,12.7,12.82,12.6,12.78,41261,0
2011-03-29,12.75,12.98,12.5,12.9,85500,0
2011-03-30,12.98,13.38,12.83,13.28,39643,0
2011-03-31,13.26,13.35,13.22,13.35,39796,0
2011-04-01,13.35,13.49,13.13,13.3,33584,0
2011-04-04,13.2,13.52,13.2,13.5,29387,0
2011-04-05,13.51,13.6,13.37,13.42,21701,0
2011-04-06,13.47,13.47,13.04,13.26,75575,0
2011-04-07,13.14,13.26,13,13.02,31838,0
2011-04-08,13.08,13.08,12.68,12.73,37106,0
2011-04-11,12.71,12.98,12.52,12.66,22218,0
2011-04-12,12.7,13.38,12.53,12.55,34183,0
2011-04-13,12.64,12.9,12.45,12.52,41101,0
2011-04-14,12.51,12.61,12.45,12.61,42614,0
2011-04-15,12.58,12.64,12.5,12.62,25262,0
2011-04-18,12.5,12.68,12.47,12.54,32120,0
2011-04-19,12.6,12.6,12.27,12.36,62902,0
2011-04-20,12.56,12.65,12.48,12.55,30236,0
2011-04-21,12.58,12.62,12.48,12.5,27148,0
2011-04-25,12.59,12.61,12.2,12.32,43379,0
2011-04-26,12.3,12.82,12.18,12.67,23220,0
2011-04-27,12.68,12.85,12.5,12.69,32426,0
2011-04-28,12.7,13.56,12.65,13.51,54626,0
2011-04-29,13.5,13.86,13.45,13.52,99459,0
2011-05-02,13.47,13.53,13.16,13.27,48606,0
2011-05-03,13.25,13.25,12.86,13.1,56521,0
2011-05-04,13.1,13.22,12.97,13.04,51182,0
2011-05-05,12.8,13.35,12.75,13.2,75064,0
2011-05-06,13.25,13.49,13.09,13.35,61373,0
2011-05-09,13.3,13.46,13.3,13.42,19660,0
2011-05-10,13.47,13.61,13.41,13.56,65715,0
2011-05-11,13.47,13.48,12.94,13.05,31402,0
2011-05-12,13.11,13.34,13.05,13.33,32180,0
2011-05-13,13.18,13.35,12.85,12.91,35584,0
2011-05-16,12.88,12.9,12.61,12.65,45456,0
2011-05-17,12.54,12.61,12.08,12.24,66789,0
2011-05-18,12.3,12.57,12.08,12.55,72098,0
2011-05-19,12.65,13.51,12.28,13.09,165350,0
2011-05-20,12.89,13.19,12.5,12.55,48406,0
2011-05-23,12.4,12.43,12.23,12.39,33944,0
2011-05-24,12.41,12.41,12.23,12.3,34029,0
2011-05-25,12.3,12.69,12.3,12.61,47349,0
2011-05-26,12.6,12.69,12.5,12.65,37495,0
2011-05-27,12.69,12.74,12.4,12.49,66266,0
2011-05-31,12.63,12.67,12.37,12.44,408854,0
2011-06-01,12.44,12.83,12.44,12.52,182200,0
2011-06-02,12.53,12.68,12.3,12.64,45299,0
2011-06-03,12.33,12.61,12.15,12.17,64362,0
2011-06-06,11.9,12.5,11.85,11.86,69039,0
2011-06-07,11.92,12.35,11.64,12.08,47946,0
2011-06-08,11.96,12.09,11.78,11.88,80170,0
2011-06-09,11.94,12.06,11.92,11.99,50739,0
2011-06-10,11.96,12.19,11.95,12.06,42582,0
2011-06-13,12.1,12.41,11.99,12.29,50375,0
2011-06-14,12.42,12.61,12.2,12.52,35041,0
2011-06-15,12.39,12.46,12.16,12.33,30765,0
2011-06-16,12.32,12.35,12,12.24,31885,0
2011-06-17,12.29,12.29,11.97,12,84698,0
2011-06-20,12.09,12.09,11.98,12.02,42007,0
2011-06-21,12.07,12.73,11.95,12.61,56494,0
2011-06-22,12.57,12.62,12.38,12.41,26354,0
2011-06-23,12.31,12.66,12.21,12.59,36549,0
2011-06-24,12.63,12.86,12.34,12.85,218827,0
2011-06-27,12.84,13.18,12.68,13.11,62510,0
2011-06-28,13.14,13.26,13.03,13.25,54502,0
2011-06-29,13.11,13.25,13.1,13.18,43161,0
2011-06-30,13.24,13.37,13.07,13.34,44428,0
2011-07-01,13.35,13.49,13.11,13.46,73089,0
2011-07-05,13.49,13.63,13.39,13.63,26056,0
2011-07-06,13.64,13.64,13.36,13.53,28516,0
2011-07-07,13.63,14.16,13.63,13.98,46367,0
2011-07-08,13.77,13.96,13.53,13.92,45903,0
2011-07-11,13.79,13.87,13.51,13.74,44853,0
2011-07-12,13.72,14.24,13.72,13.79,35843,0
2011-07-13,13.92,14.23,13.73,13.88,31720,0
2011-07-14,13.86,13.89,13.3,13.3,35870,0
2011-07-15,13.4,13.81,13.34,13.74,54011,0
2011-07-18,13.65,13.77,13.22,13.32,25338,0
2011-07-19,13.36,13.76,13.35,13.64,28617,0
2011-07-20,13.67,13.71,13.35,13.48,12360,0
2011-07-21,13.31,13.62,13.31,13.56,18932,0
2011-07-22,13.58,13.58,13.27,13.28,25793,0
2011-07-25,13.15,13.84,13.15,13.75,36800,0
2011-07-26,13.51,14.1,13.51,13.84,39464,0
2011-07-27,13.81,13.93,13.64,13.78,64100,0
2011-07-28,13.77,13.89,13.52,13.68,93017,0
2011-07-29,15.75,16.75,15.09,16.75,437681,0
2011-08-01,17.01,17.88,16.59,17.41,382336,0
2011-08-02,17.17,17.75,17.02,17.11,333378,0
2011-08-03,17.74,17.74,17.06,17.57,205666,0
2011-08-04,17.44,17.75,17.02,17.02,155381,0
2011-08-05,16.91,17.74,16.91,17.41,221006,0
2011-08-08,17.04,17.74,16.14,16.23,212560,0
2011-08-09,16.54,16.9,15.53,16.73,212737,0
2011-08-10,16.69,17.05,16.14,16.75,174354,0
2011-08-11,16.99,16.99,16.14,16.2,331896,0
2011-08-12,16.29,16.84,16.01,16.15,78286,0
2011-08-15,16.15,16.8,15.88,16.67,130232,0
2011-08-16,16.49,16.64,15.96,15.98,147128,0
2011-08-17,16,16.14,15.9,16.03,66389,0
2011-08-18,15.7,15.7,15.25,15.41,165609,0
2011-08-19,15.17,15.78,15.15,15.31,142833,0
2011-08-22,15.04,15.84,14.73,15.36,119550,0
2011-08-23,15.45,15.79,15.2,15.76,110727,0
2011-08-24,15.79,16.09,15.31,15.63,76341,0
2011-08-25,15.67,16.56,15.64,16.1,242350,0
2011-08-26,16.1,16.75,16.03,16.68,143770,0
2011-08-29,17,19.07,16.72,18.07,584178,0
2011-08-30,18.11,18.49,17.72,17.96,443335,0
2011-08-31,18.04,19.95,17.99,19.64,559418,0
2011-09-01,19.64,19.65,18.71,19.32,371840,0
2011-09-02,18.53,19.49,18.53,19.24,178854,0
2011-09-06,18.92,18.92,18.02,18.55,252601,0
2011-09-07,18.7,19.11,18.66,18.83,324098,0
2011-09-08,18.68,18.84,18.3,18.57,123899,0
2011-09-09,18.48,20.19,18.39,19.44,452429,0
2011-09-12,20.29,21.3,19.87,21.16,577591,0
2011-09-13,21.44,21.5,20.14,20.92,288398,0
2011-09-14,21.73,24.1,21.32,23.15,1028180,0
2011-09-15,23.45,23.47,21.96,22.25,709287,0
2011-09-16,22.57,23.03,22.23,22.4,329541,0
2011-09-19,22.12,25.24,21.8,23.78,730162,0
2011-09-20,24.58,25,22.53,22.68,519818,0
2011-09-21,22.69,22.7,21.38,21.61,541478,0
2011-09-22,20.54,22.44,19.78,20.95,675973,0
2011-09-23,20.86,22.06,20.51,21.72,262946,0
2011-09-26,21.43,21.99,19.5,20.55,604030,0
2011-09-27,20.92,21.84,20.17,21.41,393118,0
2011-09-28,21.41,22.74,21.03,21.42,469688,0
2011-09-29,21.75,22.13,20.39,21.27,237736,0
2011-09-30,20.9,20.9,19.45,20.44,418941,0
2011-10-03,20.21,20.87,19.33,19.36,239968,0
2011-10-04,19.02,21.79,18.6,21.72,479854,0
2011-10-05,21.74,22.96,21.34,22.87,408222,0
2011-10-06,22.84,24.03,22.52,23.79,411459,0
2011-10-07,23.66,26.07,23.4,24.72,981763,0
2011-10-10,25,25.2,23.43,24.04,616312,0
2011-10-11,24.04,25.58,23.61,25.42,370600,0
2011-10-12,25.99,26,24.73,25.17,364963,0
2011-10-13,25.17,25.58,24.57,25.02,234135,0
2011-10-14,25.07,26.5,25.07,25.9,376642,0
2011-10-17,26.11,26.15,24.5,24.99,294949,0
2011-10-18,24.8,25.55,24,25.3,219388,0
2011-10-19,25.31,25.49,24.27,24.49,181008,0
2011-10-20,24.56,24.66,23.56,24.48,196516,0
2011-10-21,24.42,25.14,24.15,24.86,202841,0
2011-10-24,25.26,25.45,24.85,25.41,401165,0
2011-10-25,25.55,25.65,24.62,24.69,170646,0
2011-10-26,24.91,24.98,22.8,24.01,419573,0
2011-10-27,24.62,26.24,23.56,25.91,624033,0
2011-10-28,27,32.98,27,32.73,2254220,0
2011-10-31,31.85,33.73,31.52,32.56,1021349,0
2011-11-01,30.67,31.58,28.75,29.48,1244237,0
2011-11-02,28.88,29.43,27.29,28.67,893545,0
2011-11-03,28.76,29.35,27.31,28.09,846512,0
2011-11-04,27.75,29.48,27.52,28.39,637142,0
2011-11-07,28.42,28.63,27.76,28.37,432857,0
2011-11-08,29.02,30.33,28.69,29.33,541904,0
2011-11-09,28.47,28.6,26.75,26.96,536471,0
2011-11-10,27.46,27.89,26.45,26.98,371197,0
2011-11-11,27.23,28.5,26.96,28.32,495431,0
2011-11-14,28.53,29.36,28.01,28.38,388109,0
2011-11-15,28.46,29.57,28.12,29.25,289955,0
2011-11-16,29,30.18,28.75,29.72,460848,0
2011-11-17,29.69,29.84,26.94,27.39,610687,0
2011-11-18,27.42,27.73,26.82,27.16,222767,0
2011-11-21,26.46,26.46,25.5,26.16,370430,0
2011-11-22,26.15,27.88,26.15,27.03,259761,0
2011-11-23,26.81,26.81,25.5,25.89,257130,0
2011-11-25,25.88,26.77,25.1,25.39,212536,0
2011-11-28,26.16,27.5,25.92,26.89,323091,0
2011-11-29,26.93,27.13,25.75,26.5,500839,0
2011-11-30,27.8,28.3,26.73,27.37,937320,0
2011-12-01,27.34,27.34,25.84,26.26,457975,0
2011-12-02,26.64,26.98,26.27,26.62,321798,0
2011-12-05,26.77,26.98,24.8,25.93,639024,0
2011-12-06,25.89,25.89,25.36,25.57,328591,0
2011-12-07,25.32,25.78,24.87,25.06,224023,0
2011-12-08,24.78,26.22,24.78,24.89,231766,0
2011-12-09,25.01,25.38,23.2,25.12,613508,0
2011-12-12,24.57,25.84,24.57,25.54,237824,0
2011-12-13,25.72,25.9,23.77,23.86,230284,0
2011-12-14,23.93,24.33,23.5,24.21,215074,0
2011-12-15,24.42,24.63,23.92,24.21,212703,0
2011-12-16,24.34,25.29,24.11,25.25,451771,0
2011-12-19,25.53,25.53,24.74,25,252987,0
2011-12-20,25.36,26.51,25.08,26.38,297511,0
2011-12-21,26.35,26.42,24.95,25.63,235231,0
2011-12-22,25.64,26.09,25.32,26.03,155807,0
2011-12-23,26.03,26.08,25.28,25.59,172435,0
2011-12-27,25.45,26.67,25.36,26.14,182572,0
2011-12-28,25.81,26.04,24.9,25.52,220581,0
2011-12-29,25.71,26.36,25.54,26.27,271808,0
2011-12-30,26.35,26.97,26.08,26.13,315390,0
2012-01-03,26.5,27.09,26.14,26.26,309926,0
2012-01-04,26.04,26.17,25.21,25.57,251190,0
2012-01-05,25.22,25.79,24.63,25.58,206646,0
2012-01-06,25.52,26.23,25.52,25.79,191730,0
2012-01-09,25.8,25.84,24.7,25.1,264415,0
2012-01-10,25.39,26.31,25.02,26.05,216304,0
2012-01-11,25.86,26.83,25.86,26.66,189957,0
2012-01-12,26.6,29.4,25.96,29.22,1048737,0
2012-01-13,29.2,29.5,28.8,29.12,346258,0
2012-01-17,29.12,29.21,28.37,28.7,276602,0
2012-01-18,29.03,30.95,29,30.83,895164,0
2012-01-19,30.92,30.92,29.83,30.7,334063,0
2012-01-20,30.47,30.78,29.96,30.29,266336,0
2012-01-23,30.39,31.95,30.18,30.93,693898,0
2012-01-24,30.62,31.07,30.01,30.96,191195,0
2012-01-25,30.85,30.85,29.95,30.14,459886,0
2012-01-26,29.95,31.89,29.95,31.33,639521,0
2012-01-27,31.4,32.91,31.25,32.87,649126,0
2012-01-30,32.51,32.72,31.52,32.2,252870,0
2012-01-31,32.41,32.41,30.1,31.01,340424,0
2012-02-01,31.43,31.63,30.77,31.3,231303,0
2012-02-02,31.04,32.1,31.04,31.42,217257,0
2012-02-03,31.79,31.87,30.84,31.38,337472,0
2012-02-06,31.02,32,30.32,31.65,235430,0
2012-02-07,31.65,33.29,31.65,32.33,918559,0
2012-02-08,32.5,32.89,30.81,32.01,540396,0
2012-02-09,31.4,32.14,30.9,32.01,638176,0
2012-02-10,30.52,31.74,28.69,30.29,1149675,0
2012-02-13,30.83,31.63,30.01,31.05,435074,0
2012-02-14,30.55,30.59,29.25,29.56,464094,0
2012-02-15,29.66,30.68,29.46,29.81,318320,0
2012-02-16,29.57,29.87,29.5,29.77,200604,0
2012-02-17,29.86,30.4,28.8,28.85,345592,0
2012-02-21,28.83,28.93,26.32,26.61,965526,0
2012-02-22,26.7,27.02,26.1,26.25,316749,0
2012-02-23,26.54,27,26.26,26.73,325826,0
2012-02-24,26.73,26.73,26,26.13,396865,0
2012-02-27,25.89,27.2,25.57,26.72,365742,0
2012-02-28,26.74,27.02,26.23,26.6,327887,0
2012-02-29,26.32,26.61,25.77,25.85,366206,0
2012-03-01,26.02,26.57,25.45,25.88,382665,0
2012-03-02,25.91,26.07,24.44,24.67,400339,0
2012-03-05,25.09,25.51,23.27,23.39,1382347,0
2012-03-06,23.24,24.67,23.11,24.58,799571,0
2012-03-07,24.51,24.84,23.83,24.5,512465,0
2012-03-08,24.67,28.07,24.51,27.91,1202546,0
2012-03-09,27.88,28.84,27.42,28.52,493696,0
2012-03-12,28.63,28.84,27.75,28.03,269103,0
2012-03-13,28.08,28.18,26.97,27.45,247767,0
2012-03-14,27.34,27.47,26.08,26.71,208498,0
2012-03-15,26.87,28.11,26.43,27.98,304715,0
2012-03-16,28.02,28.19,27.4,27.91,303294,0
2012-03-19,27.65,27.93,27.11,27.8,267421,0
2012-03-20,27.45,27.54,26.64,27.23,426548,0
2012-03-21,27.31,28.73,27.07,28.26,435928,0
2012-03-22,27.98,28.48,27.78,28.36,204192,0
2012-03-23,28.14,28.3,27.23,27.87,215452,0
2012-03-26,28.47,29.11,28.13,28.45,262232,0
2012-03-27,28.49,28.55,28.09,28.13,269783,0
2012-03-28,28.27,28.62,27.84,28.36,354367,0
2012-03-29,28.23,28.38,27,28.16,218030,0
2012-03-30,28.38,28.38,27.56,27.88,270099,0
2012-04-02,27.75,28.03,26.25,27.76,416838,0
2012-04-03,27.73,28.57,27.72,28.21,233985,0
2012-04-04,27.93,27.93,26.43,26.93,216557,0
2012-04-05,26.84,27.62,26.29,27.47,316349,0
2012-04-09,26.72,26.89,26.36,26.76,159623,0
2012-04-10,26.76,27.17,26.46,26.6,248927,0
2012-04-11,26.81,27.66,26.67,27.63,258123,0
2012-04-12,27.51,28.75,27.42,28.64,198844,0
2012-04-13,28.37,28.4,27.36,28.23,231623,0
2012-04-16,28.25,28.41,27.85,28.31,193048,0
2012-04-17,28.47,29.19,28.43,28.82,200809,0
2012-04-18,28.68,29.2,28.18,29.15,200212,0
2012-04-19,29.23,29.41,28.65,28.84,235276,0
2012-04-20,29.22,29.22,28.42,28.55,95340,0
2012-04-23,28.1,28.1,27.53,27.67,166230,0
2012-04-24,27.73,28.19,27.27,27.69,139179,0
2012-04-25,27.9,28.55,27.57,28.3,266632,0
2012-04-26,31.74,32.49,28.36,29.37,1978240,0
2012-04-27,29.62,30.31,29.21,30.24,637599,0
2012-04-30,30.21,30.349,28.99,29.03,506929,0
2012-05-01,29.16,29.65,28.81,28.88,376216,0
2012-05-02,28.71,30.34,28.29,30.31,513729,0
2012-05-03,30.34,30.34,28.44,28.81,378470,0
2012-05-04,28.59,29.06,27.33,27.61,302808,0
2012-05-07,27.41,27.57,27,27.18,244916,0
2012-05-08,26.9,27.15,25.72,27.01,424840,0
2012-05-09,27.11,28.09,26.95,27.36,295593,0
2012-05-10,27.55,27.79,26.79,27.25,465888,0
2012-05-11,27.07,27.64,26.57,26.6,349489,0
2012-05-14,26.45,26.45,25.13,25.26,575142,0
2012-05-15,25.37,25.84,25.2,25.28,386385,0
2012-05-16,25.37,25.9,24.5,24.64,549187,0
2012-05-17,24.73,24.85,23.96,24.62,668705,0
2012-05-18,24.82,25.1,24.35,24.67,541371,0
2012-05-21,24.98,25.92,24.44,25.84,385335,0
2012-05-22,25.77,26,24.35,24.76,357384,0
2012-05-23,24.6,25.88,24.42,25.85,237780,0
2012-05-24,25.76,26.13,25.47,25.86,381016,0
2012-05-25,25.9,26.31,25.4,26.06,434435,0
2012-05-29,26.16,26.23,25.11,25.61,157024,0
2012-05-30,25.3,25.54,24.87,25.4,210928,0
2012-05-31,25.32,25.605,24.29,24.56,299326,0
2012-06-01,24,24.12,22.3,22.82,596601,0
2012-06-04,22.83,23,22.12,22.25,256726,0
2012-06-05,22.18,22.55,21.82,22.45,390333,0
2012-06-06,22.71,23.45,22.57,23.01,193031,0
2012-06-07,23.24,23.61,22.85,23,274747,0
2012-06-08,23.01,23.67,22.63,23.52,222482,0
2012-06-11,23.68,23.71,22.34,22.34,304438,0
2012-06-12,22.42,23.11,22.09,23.1,304010,0
2012-06-13,23.52,23.95,22.68,23.18,536074,0
2012-06-14,23.27,23.75,22.7,23.12,218857,0
2012-06-15,23.12,23.45,22.69,23.31,250537,0
2012-06-18,23.17,23.17,22.02,22.36,377391,0
2012-06-19,22.51,24.1,22.39,23.64,344326,0
2012-06-20,23.64,23.64,22.7,22.8,209179,0
2012-06-21,22.81,23.01,22.49,22.66,211726,0
2012-06-22,22.83,23.08,22.49,23.03,440696,0
2012-06-25,22.67,22.71,22.21,22.42,224201,0
2012-06-26,22.42,22.94,22.42,22.71,112446,0
2012-06-27,22.8,22.95,22.4,22.82,126262,0
2012-06-28,22.66,22.8,22.21,22.63,145134,0
2012-06-29,23.31,24.97,23.19,24.67,391401,0
2012-07-02,24.86,24.89,23.89,24.52,249380,0
2012-07-03,24.333,25.08,24.333,24.88,131451,0
2012-07-05,24.71,25.26,24.54,24.84,107284,0
2012-07-06,24.43,24.43,23.51,24.31,189574,0
2012-07-09,24.21,24.99,23.77,23.86,144965,0
2012-07-10,24.07,24.42,23.17,23.35,114756,0
2012-07-11,23.35,23.68,22.67,23.15,148900,0
2012-07-12,22.92,24.1,22.35,23.91,178767,0
2012-07-13,23.99,24.95,23.99,24.15,162096,0
2012-07-16,24.03,24.88,23.28,23.48,115700,0
2012-07-17,23.56,23.85,23.2,23.79,102292,0
2012-07-18,23.73,24.47,23.37,24.44,107400,0
2012-07-19,24.65,25.5,24.65,25.07,198796,0
2012-07-20,24.9,25.53,24.61,25.47,211959,0
2012-07-23,25.02,25.05,23,24,289785,0
2012-07-24,24.09,24.09,23.47,24.02,182169,0
2012-07-25,24.24,24.75,23.71,24.24,298788,0
2012-07-26,23.22,23.91,19.59,20.65,1750990,0
2012-07-27,20.79,21.73,20.14,21.34,390804,0
2012-07-30,21.18,21.38,20.76,21,381492,0
2012-07-31,20.99,21.38,20.95,21.15,408577,0
2012-08-01,21.15,21.18,20.11,20.11,328566,0
2012-08-02,20,20.38,19.91,20.06,319925,0
2012-08-03,20.38,20.78,20.13,20.5,294403,0
2012-08-06,20.44,20.84,20.24,20.3,144448,0
2012-08-07,20.66,21.76,20.5,21.33,355348,0
2012-08-08,21.35,21.57,20.67,20.78,156683,0
2012-08-09,20.82,20.99,20.25,20.28,222468,0
2012-08-10,20.27,20.28,19.54,19.7,367558,0
2012-08-13,19.7,19.93,19.52,19.64,288555,0
2012-08-14,19.75,19.817,18.77,18.84,453783,0
2012-08-15,18.75,19.27,18.62,19.13,305877,0
2012-08-16,19.12,19.32,18.94,19.19,161165,0
2012-08-17,19.17,19.85,19.05,19.79,158252,0
2012-08-20,19.64,20.46,19.59,20.4,261821,0
2012-08-21,20.48,21.31,20.332,20.76,386172,0
2012-08-22,20.71,21.15,20.31,21,288772,0
2012-08-23,20.91,21.58,20.78,21.16,602140,0
2012-08-24,21.07,21.6,20.56,21.5,430119,0
2012-08-27,20.97,22.3,20.97,22.1,488261,0
2012-08-28,22.07,23.36,21.83,23.11,1629630,0
2012-08-29,23.15,23.238,21.63,21.93,795582,0
2012-08-30,21.8,21.908,21.61,21.62,167235,0
2012-08-31,21.77,22.185,21.41,22.14,294190,0
2012-09-04,22.04,22.11,20.68,21.76,251031,0
2012-09-05,21.71,22.47,21.5,21.65,276018,0
2012-09-06,21.89,22.88,21.89,22.51,152281,0
2012-09-07,22.65,22.95,22.38,22.74,125241,0
2012-09-10,22.68,22.9,22.35,22.55,96848,0
2012-09-11,22.62,22.99,22.36,22.5,125428,0
2012-09-12,22.59,22.76,22.28,22.68,85060,0
2012-09-13,22.7,22.98,22.39,22.87,150212,0
2012-09-14,22.95,23.27,22.7,22.8,141849,0
2012-09-17,22.72,23.07,22.52,22.83,318000,0
2012-09-18,22.86,23.32,22.82,23.32,129244,0
2012-09-19,23.33,23.95,23.162,23.62,147414,0
2012-09-20,23.42,24.06,23.38,23.95,190220,0
2012-09-21,24.27,24.67,24.11,24.35,413312,0
2012-09-24,24.13,24.35,23.33,23.34,119963,0
2012-09-25,23.4,23.83,23.18,23.47,178297,0
2012-09-26,23.44,23.55,22.88,23.13,176804,0
2012-09-27,23.23,23.46,22.9,23.39,106860,0
2012-09-28,23.25,23.49,23.03,23.14,86800,0
2012-10-01,23.27,23.3,22.91,23.26,114719,0
2012-10-02,23.32,23.44,22.7,22.86,155419,0
2012-10-03,22.89,23.21,22.67,22.98,94999,0
2012-10-04,23.09,23.225,22.71,22.85,106534,0
2012-10-05,22.94,23.13,22.36,22.39,81697,0
2012-10-08,22.23,22.86,22.03,22.84,65868,0
2012-10-09,22.89,22.89,22.24,22.43,88764,0
2012-10-10,22.41,22.45,21.76,21.77,103928,0
2012-10-11,22,22.17,21.45,21.53,84315,0
2012-10-12,21.56,21.82,21.36,21.6,38689,0
2012-10-15,21.73,21.96,21.49,21.61,65731,0
2012-10-16,21.79,21.79,21.5,21.59,92037,0
2012-10-17,21.6,21.65,21,21.1,101553,0
2012-10-18,21.14,21.28,20.93,21.01,67815,0
2012-10-19,20.82,21.03,20.5,20.62,95576,0
2012-10-22,20.62,21.16,20.62,21.16,94121,0
2012-10-23,21.25,21.25,20.96,21.06,76462,0
2012-10-24,21.12,21.12,20.9,20.99,65569,0
2012-10-25,21.22,21.89,21.22,21.8,219734,0
2012-10-26,24.88,26.47,24.5,26.2,982771,0
2012-10-31,26.48,28,26.29,27.52,311536,0
2012-11-01,27.42,28.49,27.24,28.38,191029,0
2012-11-02,28.34,28.34,27.5,27.62,237037,0
2012-11-05,27.57,27.94,27.07,27.69,124050,0
2012-11-06,27.94,28.17,27.11,27.19,101674,0
2012-11-07,26.95,27.42,26.48,27.22,128011,0
2012-11-08,27.396,27.396,26.6,26.67,48964,0
2012-11-09,26.9,27.16,26.51,26.86,99464,0
2012-11-12,26.9,27.78,26.9,27.73,139066,0
2012-11-13,27.48,27.81,27.31,27.36,116584,0
2012-11-14,27.14,27.14,23.51,24.36,1265778,0
2012-11-15,24.45,24.84,24,24.3,180214,0
2012-11-16,24.23,24.63,23.85,24.03,198000,0
2012-11-19,24.37,25.122,24.09,24.83,346298,0
2012-11-20,24.79,24.8,23.75,24.23,391581,0
2012-11-21,24.35,25.55,24.35,25.44,115476,0
2012-11-23,25.53,25.75,25.28,25.67,49361,0
2012-11-26,25.54,25.725,25.14,25.6,69241,0
2012-11-27,24.48,25.62,24.48,25.47,124733,0
2012-11-28,25.36,25.5,24.85,25.5,95988,0
2012-11-29,25.76,25.97,25.35,25.53,65708,0
2012-11-30,25.49,25.569,24.97,25.37,121877,0
2012-12-03,25.48,26.185,25.362,25.79,177859,0
2012-12-04,25.52,25.75,23.82,24.47,478858,0
2012-12-05,24.14,24.63,24.04,24.37,214705,0
2012-12-06,24.34,24.665,24.27,24.4,185545,0
2012-12-07,24.59,25.13,24.38,25.1,430416,0
2012-12-10,25.14,25.475,24.9,24.99,130794,0
2012-12-11,25.2,26.15,25.2,25.84,113929,0
2012-12-12,25.73,25.98,25.35,25.49,171276,0
2012-12-13,25.38,25.497,25,25.17,100111,0
2012-12-14,25.13,25.5,25,25.37,62599,0
2012-12-17,25.54,25.54,25.03,25.23,80550,0
2012-12-18,25.3,26.71,24.94,26.5,171345,0
2012-12-19,26.9,26.9,25.89,25.98,221131,0
2012-12-20,26.06,26.48,25.9,26.35,102542,0
2012-12-21,25.97,26.4,25.29,26.06,309610,0
2012-12-24,25.8,25.97,25.06,25.37,30077,0
2012-12-26,25.49,25.645,25,25.16,36952,0
2012-12-27,25.27,25.34,24.52,25.26,81937,0
2012-12-28,25.14,25.8,25.01,25.02,54722,0
2012-12-31,25.08,25.53,24.47,25.2,175817,0
2013-01-02,25.83,26.25,25.49,26.16,191041,0
2013-01-03,25.93,26.23,25.29,25.93,102210,0
2013-01-04,25.99,25.99,25.33,25.72,112365,0
2013-01-07,25.5,25.73,25.13,25.55,79975,0
2013-01-08,25.6,25.87,25.15,25.73,135965,0
2013-01-09,25.69,26.26,25.493,25.98,112528,0
2013-01-10,26.08,26.22,25.54,25.96,118052,0
2013-01-11,25.6,26.92,25.6,26.47,128021,0
2013-01-14,26.41,26.94,26.37,26.68,77364,0
2013-01-15,26.52,27.37,26.52,26.89,97631,0
2013-01-16,26.9,27.1,26.7,26.97,95402,0
2013-01-17,27.15,27.35,26.995,27.26,71219,0
2013-01-18,27.26,27.544,27.22,27.47,95249,0
2013-01-22,27.42,27.68,26.9,27.18,122569,0
2013-01-23,27.24,27.26,26.75,26.85,68294,0
2013-01-24,26.9,27.195,26.35,26.55,81841,0
2013-01-25,26.57,26.66,26.28,26.61,93965,0
2013-01-28,26.53,26.84,25.73,26.46,203822,0
2013-01-29,26.52,26.72,26.24,26.72,75141,0
2013-01-30,26.85,26.85,26.5,26.64,74062,0
2013-01-31,26.67,27.36,26.575,26.99,143597,0
2013-02-01,27.24,27.24,26.93,26.97,93355,0
2013-02-04,26.8,26.93,26.49,26.51,81659,0
2013-02-05,26.44,26.8,26.43,26.6,57620,0
2013-02-06,26.54,27.16,26.54,26.98,78958,0
2013-02-07,27.01,27.08,26.55,26.88,86511,0
2013-02-08,26.88,27.97,26.71,27.87,115029,0
2013-02-11,27.92,28,26.84,27.32,102411,0
2013-02-12,27.38,27.47,26.98,27.4,90324,0
2013-02-13,27.51,28.13,27.34,27.9,366294,0
2013-02-14,22.46,25.58,22.35,23.82,1265462,0
2013-02-15,23.74,24.02,23.6,23.76,233207,0
2013-02-19,23.79,24.32,23.26,24.3,257679,0
2013-02-20,24.35,24.64,24.19,24.33,174706,0
2013-02-21,24.34,24.5,24,24.21,122108,0
2013-02-22,24.34,24.9,24.31,24.86,158954,0
2013-02-25,25.07,25.08,24.25,24.27,114553,0
2013-02-26,24.34,24.42,23.91,24.17,76486,0
2013-02-27,24.12,24.29,23.81,24.11,67198,0
2013-02-28,24.04,24.53,24.04,24.39,110127,0
2013-03-01,24.4,25,24.11,24.9,81422,0
2013-03-04,24.85,24.9,24.24,24.67,85859,0
2013-03-05,24.84,25.18,24.8,25.05,66286,0
2013-03-06,25.06,25.51,24.8,25.5,86515,0
2013-03-07,25.43,25.75,25.4,25.7,48192,0
2013-03-08,25.91,26,25.47,25.76,74293,0
2013-03-11,25.62,25.62,25.03,25.27,40490,0
2013-03-12,25.23,25.48,24.75,25.08,68828,0
2013-03-13,25.09,25.26,24.8,24.98,77800,0
2013-03-14,25.08,25.49,24.88,25.39,100280,0
2013-03-15,25.44,25.59,25.2,25.3,92011,0
2013-03-18,25.12,25.65,25,25.33,125040,0
2013-03-19,25.47,25.62,24.59,24.87,122362,0
2013-03-20,24.91,25.29,24.89,25.08,73888,0
2013-03-21,24.87,25.1,24.73,24.8,142649,0
2013-03-22,24.8,25.31,24.63,25,107901,0
2013-03-25,24.94,25.13,24.74,24.98,59032,0
2013-03-26,25.05,25.21,24.88,25.09,136262,0
2013-03-27,25.05,25.13,24.86,25.01,83457,0
2013-03-28,25,25.16,24.89,24.97,207626,0
2013-04-01,24.97,25.17,24.71,24.94,93190,0
2013-04-02,25.09,25.37,24.95,24.98,107134,0
2013-04-03,25.1,25.83,25,25.07,124996,0
2013-04-04,25.03,25.18,24.85,24.94,27918,0
2013-04-05,24.74,24.9,24.53,24.74,80026,0
2013-04-08,24.83,24.87,24.45,24.71,51375,0
2013-04-09,24.78,25,24.59,24.75,52777,0
2013-04-10,24.9,25.15,24.77,25,107817,0
2013-04-11,24.81,25.09,24.81,24.97,81750,0
2013-04-12,24.96,25.08,24.85,25,68527,0
2013-04-15,24.87,24.87,24.01,24.29,94010,0
2013-04-16,24.42,24.42,24.07,24.23,148573,0
2013-04-17,24.07,24.59,23.88,24.02,62282,0
2013-04-18,24.08,24.08,23.51,23.59,131631,0
2013-04-19,23.58,23.75,23.43,23.59,189443,0
2013-04-22,23.71,23.87,23.42,23.47,155871,0
2013-04-23,23.76,24.11,23.6,23.9,183228,0
2013-04-24,23.95,26.42,23.86,25.67,928586,0
2013-04-25,26.71,32.88,26.71,32.62,1774357,0
2013-04-26,32.78,33.62,31.41,33.14,505978,0
2013-04-29,32.53,33.5,32.31,33.02,338684,0
2013-04-30,33.08,34.31,33.03,33.84,341548,0
2013-05-01,33.7,34.17,33.26,33.69,184023,0
2013-05-02,33.88,34.44,33.74,33.89,201755,0
2013-05-03,34.25,34.94,34.25,34.82,203111,0
2013-05-06,35.12,35.68,34.74,35.48,135410,0
2013-05-07,35.28,36,35.01,35.88,168100,0
2013-05-08,35.74,36.04,35.55,35.9,175896,0
2013-05-09,35.86,36.04,34.78,35.99,263745,0
2013-05-10,36.22,36.23,35.4,35.78,154531,0
2013-05-13,35.86,36.04,35.5,35.97,142871,0
2013-05-14,35.92,36.68,35.83,36.45,133549,0
2013-05-15,36.26,37,35.86,36.5,120246,0
2013-05-16,36.49,37.53,36.49,37.05,70059,0
2013-05-17,37.14,38.54,37,37.71,145086,0
2013-05-20,38.11,38.12,37.49,37.81,100779,0
2013-05-21,37.79,38.325,37.71,37.77,74208,0
2013-05-22,37.73,37.89,34.85,35.25,394172,0
2013-05-23,34.76,35.65,34.03,35.47,133972,0
2013-05-24,35.33,36.11,34.97,36.07,68765,0
2013-05-28,36.55,37.3,36.16,36.62,176578,0
2013-05-29,36.34,36.84,35.67,36.45,84130,0
2013-05-30,36.68,38.61,36.68,38.14,205908,0
2013-05-31,37.99,38.76,37.57,38.12,128542,0
2013-06-03,38.14,38.54,36.88,37.91,250776,0
2013-06-04,37.86,38.97,37.58,38.5,185639,0
2013-06-05,38.39,38.99,37.2,37.24,116122,0
2013-06-06,37.15,37.6,36.64,37.6,101279,0
2013-06-07,37.85,39.33,37.67,38.96,260639,0
2013-06-10,39.25,39.57,38.27,38.4,233635,0
2013-06-11,38.06,38.61,37.52,37.9,108602,0
2013-06-12,38.29,38.67,37.062,37.19,63394,0
2013-06-13,37.24,38.57,36.89,38.34,148850,0
2013-06-14,38.36,38.56,37.9,38.22,71878,0
2013-06-17,38.5,38.59,38.1,38.36,71062,0
2013-06-18,38.32,38.58,38.204,38.45,133524,0
2013-06-19,38.36,38.86,38.19,38.58,138664,0
2013-06-20,38.12,39.04,37.83,38.17,86563,0
2013-06-21,38.34,38.68,37.68,38.52,202981,0
2013-06-24,38.1,38.13,37.37,37.65,71265,0
2013-06-25,37.98,38.45,37.7,38.02,192824,0
2013-06-26,38.39,39.37,38.12,39.02,87999,0
2013-06-27,39.13,40,38.55,39.47,130248,0
2013-06-28,39.41,39.93,39.31,39.39,209361,0
2013-07-01,39.26,39.58,39.14,39.37,155424,0
2013-07-02,39.67,39.99,39.02,39.62,70074,0
2013-07-03,39.51,40.629,39.51,40.02,55773,0
2013-07-05,40.66,41.8,40.4,41.77,83114,0
2013-07-08,42,42,40.96,41.71,100534,0
2013-07-09,42,42.37,41.47,41.96,116226,0
2013-07-10,42,42.04,41.2,41.94,71673,0
2013-07-11,42.59,42.98,42,42.76,85961,0
2013-07-12,42.82,42.98,42.42,42.42,59473,0
2013-07-15,42.5,42.93,42.255,42.74,41469,0
2013-07-16,40.76,40.86,37.4,38.01,357696,0
2013-07-17,38.14,38.71,37.82,38.67,109374,0
2013-07-18,38.82,40.25,38.45,40.01,136167,0
2013-07-19,38.83,39.98,38.369,39.44,85257,0
2013-07-22,39.2,40.17,39,40.09,111444,0
2013-07-23,40.3,40.45,39.04,39.85,110822,0
2013-07-24,39.96,40.56,39.7,40.11,100744,0
2013-07-25,40.11,41.04,39.5,40.95,80193,0
2013-07-26,40.51,41.2,40.05,40.66,134331,0
2013-07-29,40.56,40.995,39.45,39.69,60683,0
2013-07-30,39.83,40.09,39.51,39.79,115516,0
2013-07-31,39.85,40.11,39.64,39.86,360535,0
2013-08-01,46.47,46.47,41.57,43.63,495651,0
2013-08-02,43.55,44.018,42.2,42.56,143544,0
2013-08-05,42.41,42.41,41.25,41.55,210741,0
2013-08-06,41.07,41.37,39.88,40.3,280937,0
2013-08-07,39.9,40.3,39.08,39.65,161189,0
2013-08-08,39.82,40,39.1,39.85,138275,0
2013-08-09,39.65,40.47,39.65,40.34,107443,0
2013-08-12,40.11,40.81,39.815,40.49,113661,0
2013-08-13,40.9,40.98,39.71,40.37,112032,0
2013-08-14,40.47,40.917,39.87,39.96,118776,0
2013-08-15,39.41,39.95,38.86,39.27,123547,0
2013-08-16,39.11,40.01,39.11,39.97,138697,0
2013-08-19,40.05,40.66,40.05,40.52,136456,0
2013-08-20,40.62,40.99,40.33,40.8,79001,0
2013-08-21,40.58,41.39,40.58,41.02,57509,0
2013-08-22,41.07,42.25,41.07,42.08,95470,0
2013-08-23,42.43,42.48,41.46,41.9,113152,0
2013-08-26,42,42.37,41.515,41.8,95026,0
2013-08-27,41.21,41.78,40.53,40.65,96433,0
2013-08-28,40.77,41.4,40.325,41.16,60029,0
2013-08-29,41.07,42.11,41.07,41.87,54471,0
2013-08-30,41.81,42.42,41.59,41.88,133576,0
2013-09-03,42.66,43.04,41.99,42.57,107954,0
2013-09-04,42.56,43.27,42.26,43.12,204515,0
2013-09-05,43.13,44.22,43,43.91,59913,0
2013-09-06,44.08,44.92,43.48,44.02,179379,0
2013-09-09,44.32,44.56,43.2,43.82,176285,0
2013-09-10,44.21,44.56,43.67,44.07,121457,0
2013-09-11,44,44.13,43.29,43.49,110940,0
2013-09-12,43.47,43.85,42.7,43.1,92259,0
2013-09-13,43.22,43.78,43.21,43.61,50789,0
2013-09-16,44.27,44.83,43.41,43.47,71419,0
2013-09-17,43.57,44.52,43.57,44.43,91878,0
2013-09-18,44.12,45.55,44.12,45.07,111986,0
2013-09-19,45.32,45.36,44.2,44.85,28841,0
2013-09-20,44.91,44.91,43.91,44.52,100788,0
2013-09-23,44.49,44.9,43.99,44.64,84215,0
2013-09-24,44.63,46,43.98,45.46,108300,0
2013-09-25,45.61,46,45.04,45.13,73300,0
2013-09-26,45.1,45.56,44.9,45.28,62000,0
2013-09-27,44.94,45.92,44.39,45.52,39300,0
2013-09-30,45.07,46,44.63,45.93,77800,0
2013-10-01,45.9,46.05,45.41,46.05,67100,0
2013-10-02,45.76,46.8,45.52,45.83,75900,0
2013-10-03,45.83,46,44.15,44.65,80400,0
2013-10-04,44.54,45.51,44.17,44.93,68900,0
2013-10-07,44.19,44.77,43.05,43.14,96700,0
2013-10-08,43.23,43.65,40.1,40.29,175787,0
2013-10-09,40.35,41.62,39.51,41.16,73700,0
2013-10-10,41.58,42.37,40.84,42.11,108200,0
2013-10-11,41.92,43.63,41.9,43.52,88000,0
2013-10-14,43.35,44.59,43.25,44.26,70300,0
2013-10-15,44.13,44.72,43.97,44.59,99000,0
2013-10-16,44.99,45.75,44.5,45.01,64100,0
2013-10-17,44.88,45.26,44.14,44.62,90104,0
2013-10-18,45.08,46.89,44.69,46.62,158400,0
2013-10-21,46.9,47.21,45.48,46.06,157400,0
2013-10-22,46.34,46.51,44.84,45.13,100100,0
2013-10-23,44.89,45.09,41.85,42.34,198600,0
2013-10-24,46.55,48.13,44,47.83,429900,0
2013-10-25,48,49.4,46.79,47.27,252800,0
2013-10-28,47.44,48.66,45.62,46.64,237000,0
2013-10-29,46.91,47.38,46.26,46.89,101200,0
2013-10-30,47.38,47.38,45.69,45.96,108800,0
2013-10-31,45.98,46.36,45.23,45.44,130203,0
2013-11-01,45.61,45.63,43.94,44.03,208600,0
2013-11-04,44.2,45.65,43.91,45.45,129600,0
2013-11-05,45.31,46.5,44.81,46.4,55700,0
2013-11-06,46.6,47,45.74,46.14,70300,0
2013-11-07,46.39,46.92,45.69,45.72,93200,0
2013-11-08,45.72,47.12,45.44,46.76,117200,0
2013-11-11,46.71,47.18,45.85,46.87,51500,0
2013-11-12,46.66,47.33,46.33,47.3,76300,0
2013-11-13,46.88,48.34,46.88,48.3,69500,0
2013-11-14,48.17,48.42,47.19,47.7,125600,0
2013-11-15,47.69,48.57,47.69,48.29,56700,0
2013-11-18,48.44,49,47.61,47.86,145294,0
2013-11-19,47.83,48.2,46.73,47.03,136200,0
2013-11-20,47.12,47.12,45.33,45.69,83900,0
2013-11-21,45.99,48.57,45.99,48.3,118896,0
2013-11-22,48.34,48.34,47.03,47.64,70300,0
2013-11-25,47.65,47.95,46.57,47.46,88900,0
2013-11-26,47.39,48.61,46.6,48.01,119600,0
2013-11-27,48.01,48.01,45.54,46.03,125700,0
2013-11-29,46.38,46.68,45.61,46.07,83308,0
2013-12-02,46.09,46.75,45.22,46.02,156900,0
2013-12-03,45.82,46.21,44.05,44.15,213200,0
2013-12-04,44.06,45.47,43.62,44.98,181600,0
2013-12-05,44.93,45.31,44.12,44.19,104300,0
2013-12-06,44.75,45.18,43.308,44.01,110658,0
2013-12-09,44,44.15,42.57,42.94,219900,0
2013-12-10,42.92,42.94,42.001,42.06,233927,0
2013-12-11,41.94,42.8,41.36,41.56,168205,0
2013-12-12,41.54,42.58,41.42,41.56,140900,0
2013-12-13,41.76,42.04,41.53,41.61,137793,0
2013-12-16,41.76,42.46,41.6,42.03,171900,0
2013-12-17,41.86,42.5,41.74,42.13,217900,0
2013-12-18,42.13,42.48,41.5,42.17,220500,0
2013-12-19,42.06,43,42.04,42.66,215418,0
2013-12-20,42.66,43.41,42.14,43.13,363064,0
2013-12-23,43,43.1,42.71,42.9,115683,0
2013-12-24,43,43.18,42.73,42.93,77352,0
2013-12-26,43,43.08,41.53,41.72,151700,0
2013-12-27,42.01,42.23,41.35,41.44,130400,0
2013-12-30,41.49,41.49,39.97,41.19,255900,0
2013-12-31,41.2,42.6,40.83,42.1,130500,0
2014-01-02,41.74,42.491,41.74,41.78,109606,0
2014-01-03,41.86,42.54,41.36,41.77,116093,0
2014-01-06,41.91,41.97,40.67,40.99,146500,0
2014-01-07,41.19,42.59,40.94,42.36,149744,0
2014-01-08,42.2,43.32,42.04,42.15,250683,0
2014-01-09,42.41,42.898,41.84,42.39,208502,0
2014-01-10,42.45,42.83,42.06,42.46,125729,0
2014-01-13,42.47,42.93,39.15,39.31,296369,0
2014-01-14,39.61,41.2,39.4,40.98,244200,0
2014-01-15,40.99,41.22,39.93,40.04,149900,0
2014-01-16,39.84,40.08,38.66,38.94,227300,0
2014-01-17,39.16,39.36,38.165,38.4,277781,0
2014-01-21,38.81,39.76,38.01,39.19,542691,0
2014-01-22,39.2,39.85,38.72,39.17,234200,0
2014-01-23,39.12,39.47,38.73,38.88,276300,0
2014-01-24,38.84,39.28,38.47,38.96,207700,0
2014-01-27,39.5,39.5,37.82,38.22,272300,0
2014-01-28,38.37,39.39,37.66,39.01,181900,0
2014-01-29,39.44,39.47,38.31,38.37,114808,0
2014-01-30,38.65,39.37,38.65,38.77,73200,0
2014-01-31,37.92,39.96,37.58,39.46,160400,0
2014-02-03,39.25,39.82,38.02,38.8,201926,0
2014-02-04,39.14,39.71,38.76,39.62,152008,0
2014-02-05,39.72,40.24,39.1,39.5,115950,0
2014-02-06,39.61,40.17,38.936,39.6,85834,0
2014-02-07,39.62,40,39.01,39.59,105894,0
2014-02-10,39.68,39.99,39.2,39.59,101734,0
2014-02-11,39.74,39.82,39.03,39.27,89059,0
2014-02-12,39.25,39.86,38.82,39.08,134229,0
2014-02-13,39.17,39.5,38.09,38.65,469154,0
2014-02-14,36.73,37.55,33.97,35.97,1597602,0
2014-02-18,35.95,35.95,34.17,34.56,680894,0
2014-02-19,34.54,35.33,34.44,35.1,379906,0
2014-02-20,35.45,36.06,34.7,35.97,342406,0
2014-02-21,36.11,36.22,35.46,35.69,323245,0
2014-02-24,35.73,36.18,35.19,35.26,228231,0
2014-02-25,35.09,35.94,35.03,35.91,169165,0
2014-02-26,35.95,36.877,35.87,36.46,135875,0
2014-02-27,36.28,36.74,36.041,36.15,178292,0
2014-02-28,36.21,36.33,34.969,35.18,120805,0
2014-03-03,35,35.63,34.34,35.55,163222,0
2014-03-04,36.08,37.07,36.08,36.81,256105,0
2014-03-05,36.82,36.95,36.411,36.67,96625,0
2014-03-06,36.88,37.33,36.25,37.12,181520,0
2014-03-07,37.4,37.4,36.1,36.36,190008,0
2014-03-10,36.25,36.65,35.66,36.17,129546,0
2014-03-11,36.31,36.56,36.03,36.19,84396,0
2014-03-12,36.14,37.07,36,36.8,105632,0
2014-03-13,36.94,37.1,36.02,36.11,161872,0
2014-03-14,36.11,36.74,35.88,36.28,89027,0
2014-03-17,36.58,37,36.15,36.49,66644,0
2014-03-18,36.5,37.05,36.35,37.02,139188,0
2014-03-19,37.06,37.06,35.56,35.83,100579,0
2014-03-20,35.56,36.33,34.4,34.54,131961,0
2014-03-21,35.02,35.02,33.3,34.21,183575,0
2014-03-24,34.18,34.3,33.46,34.09,99392,0
2014-03-25,34.17,35.1,33.87,34.63,93108,0
2014-03-26,34.39,34.79,32.42,32.42,144400,0
2014-03-27,32.45,33.77,32.24,33.73,177737,0
2014-03-28,33.69,34.07,32.74,32.79,75050,0
2014-03-31,32.89,33.9,32.89,33.56,161882,0
2014-04-01,33.38,34.67,33.38,34.28,113535,0
2014-04-02,34.32,34.47,33.8,34.29,91293,0
2014-04-03,34.43,34.86,33.93,34.27,154081,0
2014-04-04,34.53,34.53,32.3,32.77,106772,0
2014-04-07,32.59,32.99,32.43,32.56,75677,0
2014-04-08,32.64,33.04,32.29,32.86,102569,0
2014-04-09,32.79,33.5,32.61,33.31,64498,0
2014-04-10,33.43,33.43,31.9,32.17,111673,0
2014-04-11,32.01,32.44,31.56,31.84,150874,0
2014-04-14,32.52,32.6,31.91,32.25,76780,0
2014-04-15,32.2,32.59,31.495,32.41,111307,0
2014-04-16,32.85,34.21,32.48,33.82,153652,0
2014-04-17,33.368,34.048,33.03,33.86,224162,0
2014-04-21,33.53,33.86,33.07,33.67,175490,0
2014-04-22,33.75,34.493,33.69,34.11,129069,0
2014-04-23,34.2,34.94,34.04,34.36,129353,0
2014-04-24,34.5,34.76,33.55,34.52,84889,0
2014-04-25,34.19,34.39,33.03,33.2,78393,0
2014-04-28,33.22,33.63,32.16,32.84,85323,0
2014-04-29,33.14,34.23,32.6,33.79,128308,0
2014-04-30,32.46,34.75,32.46,34.71,139619,0
2014-05-01,30.22,31,27.18,29.12,1485940,0
2014-05-02,29.11,29.745,28.77,28.8,245743,0
2014-05-05,28.34,29.1,28,29.06,285495,0
2014-05-06,29.06,29.66,28.51,28.81,223797,0
2014-05-07,28.77,29.13,27.55,28.88,253587,0
2014-05-08,28.57,29.37,28.56,28.91,184860,0
2014-05-09,28.77,29.66,28.77,29.24,205006,0
2014-05-12,29.23,30.73,29.195,30.65,156077,0
2014-05-13,30.41,30.642,29.875,30.42,105228,0
2014-05-14,30.25,30.66,29.85,30.18,175575,0
2014-05-15,30.11,30.39,29.5,30.25,111570,0
2014-05-16,30.05,30.57,29.93,30.56,113639,0
2014-05-19,30.37,30.905,30.23,30.88,130825,0
2014-05-20,30.58,30.99,30.53,30.87,113585,0
2014-05-21,31,31.25,30.61,30.98,112265,0
2014-05-22,30.96,31.45,30.71,31.3,112927,0
2014-05-23,31.24,31.84,31.14,31.76,152431,0
2014-05-27,31.95,32.83,31.85,32.4,90069,0
2014-05-28,32.29,32.35,31.65,31.95,97096,0
2014-05-29,32.16,32.52,31.73,32.24,211714,0
2014-05-30,32.34,32.55,31.99,32.32,127883,0
2014-06-02,32.33,32.33,31.5,31.76,130540,0
2014-06-03,31.72,32.343,31.68,31.92,148666,0
2014-06-04,31.81,32.59,31.6,32.25,65948,0
2014-06-05,32.41,32.99,31.96,32.69,83798,0
2014-06-06,32.94,33.51,32.72,33.36,67892,0
2014-06-09,33.44,34.52,33.03,34.24,143561,0
2014-06-10,34.54,34.54,33.5,33.94,138600,0
2014-06-11,34.2,34.62,33.79,34.03,56443,0
2014-06-12,34.01,34.42,33.82,34.05,76141,0
2014-06-13,34.07,34.49,33.87,34.19,134088,0
2014-06-16,34.03,34.59,34,34.55,115301,0
2014-06-17,34.61,36,34.498,35.63,139269,0
2014-06-18,35.73,35.89,34.85,35.25,87452,0
2014-06-19,35.56,35.63,34.97,35.165,80953,0
2014-06-20,35.37,35.37,33.98,34.46,220117,0
2014-06-23,34.52,34.71,33.93,34.2,123681,0
2014-06-24,34.19,34.82,33.88,33.97,79873,0
2014-06-25,33.85,34.21,33.44,33.91,88032,0
2014-06-26,33.97,34.055,33.48,33.77,84809,0
2014-06-27,33.54,34.01,33.34,33.7,145187,0
2014-06-30,33.62,33.96,33.52,33.69,108265,0
2014-07-01,34,34.98,33.4,34.81,227434,0
2014-07-02,34.58,35.25,34.56,34.78,60400,0
2014-07-03,34.89,35.04,34.55,34.77,44344,0
2014-07-07,34.99,34.99,34.39,34.81,90307,0
2014-07-08,34.85,34.99,33.8,33.92,84670,0
2014-07-09,33.83,34.36,33.7,34.12,74632,0
2014-07-10,33.52,34.21,33.2,34,123517,0
2014-07-11,34.28,34.79,33.811,34.12,80280,0
2014-07-14,34.23,34.65,34.12,34.4,92334,0
2014-07-15,34.41,34.63,34.135,34.34,97873,0
2014-07-16,34.58,34.63,33.98,34.18,63680,0
2014-07-17,34.03,34.5,33.64,33.94,75110,0
2014-07-18,33.9,34.48,33.9,34.36,142610,0
2014-07-21,34.06,34.78,33.86,34.42,69367,0
2014-07-22,34.53,35.16,34.36,34.5,69996,0
2014-07-23,34.72,35.658,34.11,34.32,62719,0
2014-07-24,34.44,34.88,33.84,34.29,72712,0
2014-07-25,33.89,34.26,33.7,33.9,142418,0
2014-07-28,34,34.46,33.56,34.19,99058,0
2014-07-29,34.08,34.44,33.98,34.1,54986,0
2014-07-30,34.64,34.99,34.17,34.5,176640,0
2014-07-31,34.06,34.49,31.27,31.63,223038,0
2014-08-01,31.55,31.64,30.52,31.11,131384,0
2014-08-04,31.16,31.29,30.48,31.11,105505,0
2014-08-05,30.91,31.65,30.68,31.45,79439,0
2014-08-06,31.28,32.24,31.11,32.11,112957,0
2014-08-07,32.12,32.4,31.92,32.32,114689,0
2014-08-08,32.05,32.558,31.85,32.08,81851,0
2014-08-11,32.28,32.74,32.12,32.37,158748,0
2014-08-12,31.27,32.33,31.27,32.21,125705,0
2014-08-13,32.41,32.41,31.97,32.28,102033,0
2014-08-14,32.265,32.58,32.101,32.54,102919,0
2014-08-15,32.85,33.06,32.05,32.38,98335,0
2014-08-18,32.61,33.04,32.44,32.66,59688,0
2014-08-19,32.7,33.03,32.01,32.31,73342,0
2014-08-20,32.07,32.87,31.72,32.68,66092,0
2014-08-21,32.69,33.22,32.38,33.02,88552,0
2014-08-22,33,33.41,32.851,33.28,61473,0
2014-08-25,33.52,33.77,33.32,33.44,90866,0
2014-08-26,33.58,34.16,33.41,33.77,76876,0
2014-08-27,33.74,33.74,33.12,33.44,46764,0
2014-08-28,33.34,33.71,33.09,33.53,50370,0
2014-08-29,33.68,33.84,33.39,33.58,64257,0
2014-09-02,33.73,34.23,33.32,33.66,80061,0
2014-09-03,33.88,34.04,33.03,33.35,63558,0
2014-09-04,33.48,33.66,33.02,33.16,41921,0
2014-09-05,33.11,33.43,32.51,33.26,42764,0
2014-09-08,33.26,33.94,33.07,33.49,68317,0
2014-09-09,33.36,33.78,32.75,32.97,81333,0
2014-09-10,33.01,33.01,32.5,32.62,52803,0
2014-09-11,32.45,32.53,31.67,32.04,113820,0
2014-09-12,32.04,32.31,31.27,31.73,72867,0
2014-09-15,31.83,31.83,31.04,31.41,69795,0
2014-09-16,31.52,32.12,31.28,31.78,120576,0
2014-09-17,31.8,32.074,31.3,31.41,58994,0
2014-09-18,31.64,32.85,31.57,32.72,82946,0
2014-09-19,32.81,32.92,31.735,32.41,173861,0
2014-09-22,32.22,32.46,31.64,32.1,60719,0
2014-09-23,32,32.2,31.72,31.94,74147,0
2014-09-24,32.1,33.04,31.64,32.73,100659,0
2014-09-25,32.57,32.57,31.61,31.94,76389,0
2014-09-26,32.24,32.93,32.2,32.81,72413,0
2014-09-29,32.5,32.7,32.17,32.37,51537,0
2014-09-30,32.4,32.45,31.76,31.76,84554,0
2014-10-01,31.77,31.96,31.05,31.34,68619,0
2014-10-02,31.51,32.55,31.27,32.11,76427,0
2014-10-03,32.99,33.59,32.67,33.44,128808,0
2014-10-06,33.66,34.04,33.39,33.56,103424,0
2014-10-07,33.25,33.49,32.9,32.91,70220,0
2014-10-08,32.73,33.78,32.58,33.67,118731,0
2014-10-09,33.74,33.74,32.55,32.59,87536,0
2014-10-10,32.44,33.1,31.94,31.94,99550,0
2014-10-13,32,32.53,31.636,32.21,101892,0
2014-10-14,32.46,33.29,32.222,33.19,77202,0
2014-10-15,32.73,33.99,32.57,33.82,94958,0
2014-10-16,33.34,33.84,32.37,33.24,106748,0
2014-10-17,33.71,33.71,32.77,32.86,99259,0
2014-10-20,32.75,33.6,32.7,33.53,79579,0
2014-10-21,33.91,34.51,33.6,33.93,86794,0
2014-10-22,34,34.29,33.23,33.28,97521,0
2014-10-23,33.7,34.58,33.15,33.99,97062,0
2014-10-24,34.05,34.46,33.82,34.32,93003,0
2014-10-27,34.17,34.98,33.84,34.91,121685,0
2014-10-28,34.99,36.38,34.64,36.3,140586,0
2014-10-29,36.25,36.83,35.515,35.91,100177,0
2014-10-30,35.68,36.49,35.43,36.35,74757,0
2014-10-31,37.24,37.53,36.66,36.9,114043,0
2014-11-03,36.9,37.62,36.56,36.96,105804,0
2014-11-04,36.89,37.035,36.41,36.77,83507,0
2014-11-05,37.76,37.76,36.63,37.13,125017,0
2014-11-06,40.13,43.39,40.13,41.99,584890,0
2014-11-07,42,43.65,41.8,42.92,332840,0
2014-11-10,42.75,44.34,42.711,44.16,220899,0
2014-11-11,44.2,47.12,44.06,46.53,320575,0
2014-11-12,46.46,46.89,44.14,45.42,232470,0
2014-11-13,45.41,45.85,44.95,45.31,104284,0
2014-11-14,45.41,45.99,44.82,45.78,198042,0
2014-11-17,46.12,47.74,46.02,46.37,208937,0
2014-11-18,46.29,46.75,45.71,46.42,110113,0
2014-11-19,46.15,46.73,45.605,45.65,110635,0
2014-11-20,45.04,46.08,45.03,45.74,87419,0
2014-11-21,46.44,46.44,45.32,45.95,75370,0
2014-11-24,46.12,46.45,45.606,46.11,213870,0
2014-11-25,46.12,48.384,45.546,47.69,160921,0
2014-11-26,47.57,48.44,47.069,47.38,142760,0
2014-11-28,47.35,47.98,47.09,47.25,65372,0
2014-12-01,47.23,47.23,46.33,46.6,143393,0
2014-12-02,46.59,48.14,46.502,47.8,157843,0
2014-12-03,47.68,48.49,47.28,47.82,154637,0
2014-12-04,47.77,48.4,47.37,48.31,151402,0
2014-12-05,48.3,51.066,48.3,49.87,237576,0
2014-12-08,49.95,50.22,48.22,48.34,182168,0
2014-12-09,47.7,49.91,47.51,49.85,170794,0
2014-12-10,49.8,50.31,48.38,48.64,158031,0
2014-12-11,49.09,49.99,48.64,48.94,141569,0
2014-12-12,48.26,49.879,48.26,49.56,173204,0
2014-12-15,49.65,50.16,48.09,48.34,160849,0
2014-12-16,48,48.25,46.78,46.84,182103,0
2014-12-17,46.84,47.5,46.44,47.47,224265,0
2014-12-18,48.46,48.97,47.195,48,213047,0
2014-12-19,47.94,47.94,47.13,47.22,257796,0
2014-12-22,47.14,47.17,45.39,45.88,332781,0
2014-12-23,46.08,46.19,45.03,45.92,331977,0
2014-12-24,46.27,47.279,45.69,46.49,190928,0
2014-12-26,46.65,46.99,46.12,46.47,156974,0
2014-12-29,46.43,48.14,46.4,47.35,172863,0
2014-12-30,47.14,48.555,47.14,47.85,111427,0
2014-12-31,48.13,48.93,47.718,47.99,181050,0
2015-01-02,48.26,48.92,46.82,47.59,117345,0
2015-01-05,47.1,48.26,46.16,46.59,118367,0
2015-01-06,46.67,47.07,45.4,45.83,142446,0
2015-01-07,46.73,47.26,45.75,46.97,153449,0
2015-01-08,47.47,47.9,46.57,47.11,219818,0
2015-01-09,47.22,47.22,46.47,46.53,122291,0
2015-01-12,46.52,47.31,45.97,46.27,107764,0
2015-01-13,46.76,48.32,45.74,46.31,133170,0
2015-01-14,45.87,47.26,45.72,46.17,109932,0
2015-01-15,46.35,46.76,44.145,44.3,126375,0
2015-01-16,44.13,46.79,44.13,46.51,89195,0
2015-01-20,47.68,47.68,44.95,45.2,126901,0
2015-01-21,44.82,45.645,44.59,44.92,166668,0
2015-01-22,45.52,47.28,45.12,47,168582,0
2015-01-23,47.07,48.52,47,48.3,144848,0
2015-01-26,48.38,48.58,46.86,47.54,123855,0
2015-01-27,46.72,47.19,45.16,46.28,131625,0
2015-01-28,46.22,46.88,45.38,45.78,125000,0
2015-01-29,45.36,47.26,45.056,46.93,129132,0
2015-01-30,46.63,47.48,45.08,45.57,197100,0
2015-02-02,45.66,45.66,44.2,45.35,123969,0
2015-02-03,45.75,46.969,45.46,46.72,137087,0
2015-02-04,46.71,47.2,46.26,46.91,151712,0
2015-02-05,46.92,47.25,46.29,47.13,150727,0
2015-02-06,47.15,47.947,46.795,47.46,155302,0
2015-02-09,47.012,48.09,47.012,47.48,188082,0
2015-02-10,47.71,47.86,46.11,47.53,104393,0
2015-02-11,47.53,48.38,46.87,47.85,171091,0
2015-02-12,52.85,59.06,51.85,57.16,841308,0
2015-02-13,57.11,58.29,55.91,56.92,301627,0
2015-02-17,56.55,57.14,56.24,57.03,187342,0
2015-02-18,56.65,58.91,56.63,58.67,189192,0
2015-02-19,58.04,58.496,56.78,57.09,151977,0
2015-02-20,57.03,57.99,56.08,57.52,118434,0
2015-02-23,57.4,57.4,56.15,56.45,101688,0
2015-02-24,56.39,56.71,55.59,56.34,77865,0
2015-02-25,56.09,57.72,55.77,57.03,124663,0
2015-02-26,56.91,57.38,56.31,56.81,105298,0
2015-02-27,56.66,56.95,55.71,56.06,180239,0
2015-03-02,55.79,59.09,55.65,58.25,194000,0
2015-03-03,57.89,58.7,56.76,58.05,248700,0
2015-03-04,57.83,60.01,57.83,58.68,316000,0
2015-03-05,58.7,59.38,56.96,57.5,263200,0
2015-03-06,57.06,57.55,55.73,55.99,109900,0
2015-03-09,55.99,56.64,55.36,56.14,91000,0
2015-03-10,55.5,56.72,53.91,55.71,153700,0
2015-03-11,55.55,56.3,54.51,56.22,97200,0
2015-03-12,56.49,57.47,56.37,57.13,130300,0
2015-03-13,56.79,57.68,55.82,56.52,186700,0
2015-03-16,56.44,58.98,56.44,57.86,232500,0
2015-03-17,57.79,58.16,57.16,57.87,97600,0
2015-03-18,57.82,60.43,57.42,58.75,265100,0
2015-03-19,58.64,59.11,58.58,58.82,173000,0
2015-03-20,59.32,59.4,57.41,58.68,235000,0
2015-03-23,58.5,58.96,58.25,58.36,86100,0
2015-03-24,58.3,58.92,57.97,58.3,93700,0
2015-03-25,64.14,70.14,64.1,67.78,917600,0
2015-03-26,67.46,68.95,67.05,67.43,208100,0
2015-03-27,67.27,68.26,66.43,67.58,163400,0
2015-03-30,67.47,67.9,67.03,67.5,229900,0
2015-03-31,67.25,67.9,66.55,67.29,247048,0
2015-04-01,66.85,67.52,65.91,66.33,221800,0
2015-04-02,66.51,67,66,66.04,152000,0
2015-04-06,65.36,66.49,65.36,65.68,97700,0
2015-04-07,65.58,66.39,65.368,65.64,85947,0
2015-04-08,66.04,67.21,65.78,66.99,124000,0
2015-04-09,67.07,67.64,65.01,66.28,135977,0
2015-04-10,66.45,67.61,66.12,67.08,95300,0
2015-04-13,66.53,67.4,65.76,66.79,108000,0
2015-04-14,66.91,67.32,66.3,66.84,92100,0
2015-04-15,67.11,67.52,66.68,67.5,118866,0
2015-04-16,67.48,67.48,66.06,67,126066,0
2015-04-17,66.7,66.7,65.68,66.33,108800,0
2015-04-20,66.84,67.6,66.48,67.4,139160,0
2015-04-21,67.52,68.55,67.11,68.1,163675,0
2015-04-22,68.2,68.24,66.72,67.03,140189,0
2015-04-23,66.65,67.2,66.1,67,116700,0
2015-04-24,67.16,67.16,66.06,66.23,78881,0
2015-04-27,66.17,67.11,64.97,65.85,144600,0
2015-04-28,65.8,66.11,65.02,65.21,93286,0
2015-04-29,65.7,65.79,62.87,63.16,228700,0
2015-04-30,60.2,63.52,60.16,61.89,168800,0
2015-05-01,61.93,62.3,61.17,62.01,128300,0
2015-05-04,62.01,62.64,60.87,61.5,88400,0
2015-05-05,61.5,61.79,60.84,61.28,190900,0
2015-05-06,61.66,61.86,60.52,61.15,162454,0
2015-05-07,60.96,61.99,60.24,60.67,254099,0
2015-05-08,68,74.5,66.13,73.05,635200,0
2015-05-11,73.2,75.2,71.77,73.01,315200,0
2015-05-12,72.31,72.51,70.2,70.93,222381,0
2015-05-13,70.85,71.81,69.09,69.45,149300,0
2015-05-14,69.5,71.27,69.22,69.99,126800,0
2015-05-15,69.7,70.04,69.26,69.94,128700,0
2015-05-18,69.99,71.39,69.71,70.97,146092,0
2015-05-19,70.853,71.854,70.29,70.83,104226,0
2015-05-20,71.01,71.18,69.97,70.89,90000,0
2015-05-21,70.72,70.92,69.47,70.48,119500,0
2015-05-22,70.21,71.77,69.82,69.98,163700,0
2015-05-26,69.55,69.9,68.18,69.04,168159,0
2015-05-27,69.05,69.28,67.71,68.86,277700,0
2015-05-28,68.93,69.31,68.06,68.44,97355,0
2015-05-29,68.29,68.68,66.91,67.29,178500,0
2015-06-01,66.98,69.07,66.85,68.56,159410,0
2015-06-02,68.44,69.84,68.034,69.71,159307,0
2015-06-03,69.99,71.79,69.71,71.43,196300,0
2015-06-04,70.73,71.96,69.71,70.11,103300,0
2015-06-05,70.18,71.88,69.52,71.49,101700,0
2015-06-08,70.87,71.21,70.26,70.4,78100,0
2015-06-09,70.49,70.5,68.71,69.77,111538,0
2015-06-10,70.14,71.13,70.14,70.55,98970,0
2015-06-11,71,71.88,70.82,71.05,136763,0
2015-06-12,71.11,71.4,70.05,70.47,105600,0
2015-06-15,70.09,71.09,69.08,70.15,80000,0
2015-06-16,69.56,71.44,69.56,70.6,125000,0
2015-06-17,70.9,71.54,70.45,70.77,106900,0
2015-06-18,71.1,72.94,70.83,72.71,233600,0
2015-06-19,72.93,73.21,71.62,72.89,217900,0
2015-06-22,73.09,73.26,72.06,73.09,124900,0
2015-06-23,73.24,75.13,73.04,74.61,262750,0
2015-06-24,74.54,75.37,73.18,74.17,100900,0
2015-06-25,74.3,74.73,73.27,73.99,115300,0
2015-06-26,74,74.2,72.86,73.23,296400,0
2015-06-29,72.82,73.07,71.6,71.95,109100,0
2015-06-30,72,73.59,71.11,73.57,188271,0
2015-07-01,74.31,74.99,72.04,72.82,126100,0
2015-07-02,72.73,73.69,71.71,73.06,175400,0
2015-07-06,72.5,73.66,72.32,73.36,119500,0
2015-07-07,73.37,74.07,71.99,73.75,125600,0
2015-07-08,73.52,73.94,71.34,72.14,188700,0
2015-07-09,73.1,74.79,71.39,71.96,189300,0
2015-07-10,73.05,73.71,72.07,73.33,106900,0
2015-07-13,73.84,75.09,73.41,74.82,136300,0
2015-07-14,74.68,75.5,74.53,74.86,142383,0
2015-07-15,74.72,75.09,74.26,74.5,121314,0
2015-07-16,75,76.74,73.38,76.02,176700,0
2015-07-17,76.16,76.73,75.52,76.09,109800,0
2015-07-20,76.07,76.7,75.49,76.36,134900,0
2015-07-21,76.14,76.67,75.64,76.24,104800,0
2015-07-22,75.79,76.38,75.42,75.88,153400,0
2015-07-23,76.23,76.26,74.33,74.76,156400,0
2015-07-24,74.62,75.04,72.79,73.5,195300,0
2015-07-27,72.39,73.65,71.04,71.35,263700,0
2015-07-28,71.47,72.17,69.38,70.47,332600,0
2015-07-29,70.49,70.81,68.77,69.14,346000,0
2015-07-30,68.28,69.66,67.52,68.93,255200,0
2015-07-31,68.81,69.2,68.02,68.6,242500,0
2015-08-03,68.33,71.74,68.01,70.51,201349,0
2015-08-04,70.46,71.8,70.15,71.7,166900,0
2015-08-05,72.34,72.87,71.28,72.18,323300,0
2015-08-06,72.48,72.53,65.36,66.07,602758,0
2015-08-07,79.54,85.36,79.53,84.4,1738200,0
2015-08-10,84.49,84.82,83.49,84.4,550500,0
2015-08-11,83.26,84.87,83.18,84.83,398625,0
2015-08-12,84.4,84.86,83.24,84.28,488000,0
2015-08-13,83.98,84.73,83.84,84.04,242700,0
2015-08-14,84.16,86.26,83.32,86.12,208000,0
2015-08-17,86.34,87.17,85.3,86.96,247500,0
2015-08-18,86.95,87.29,85.6,86.65,249800,0
2015-08-19,86.65,88.87,85.4,88.25,336200,0
2015-08-20,87.41,88.14,85.36,85.47,469600,0
2015-08-21,84.22,86.35,81.51,81.81,404800,0
2015-08-24,76.44,81.36,75.68,77.16,375093,0
2015-08-25,80,80,76.87,76.89,207000,0
2015-08-26,78.5,79.01,76.01,77.38,295200,0
2015-08-27,78.81,81.97,77.71,81.17,600400,0
2015-08-28,80.92,83.28,80.58,83.17,319000,0
2015-08-31,81.89,84.06,81.64,82.34,342900,0
2015-09-01,79.99,81.29,79.3,79.54,348800,0
2015-09-02,80.5,80.99,78.56,80.93,228800,0
2015-09-03,81,81.52,80.53,80.99,182800,0
2015-09-04,79.79,81.19,78.02,79.38,205000,0
2015-09-08,80.54,80.77,79.14,79.9,268700,0
2015-09-09,80.81,81.27,79.24,79.77,155100,0
2015-09-10,79.66,80.26,78.94,79.85,151890,0
2015-09-11,79.35,80.83,78.92,80.49,140000,0
2015-09-14,80.9,80.99,80.14,80.67,140100,0
2015-09-15,81.01,81.75,79.91,81.17,121200,0
2015-09-16,81.17,81.53,79.82,81.29,110400,0
2015-09-17,81.33,83.163,80.74,82.35,166842,0
2015-09-18,80.85,82.94,79.91,80.1,317400,0
2015-09-21,80.62,81.28,79.05,80.23,184100,0
2015-09-22,79.48,79.85,78.39,78.88,215700,0
2015-09-23,79.21,80.33,78.61,79.77,137755,0
2015-09-24,78.97,79.01,76.54,78.18,204931,0
2015-09-25,78.76,78.76,76.71,77.39,307100,0
2015-09-28,77.16,77.16,71.79,73.01,356519,0
2015-09-29,73.26,73.8,71.68,72.39,420400,0
2015-09-30,72.71,74.34,72.71,74.01,301800,0
2015-10-01,73.99,74.71,72.58,74.24,205300,0
2015-10-02,73.38,73.94,71.12,73.91,327300,0
2015-10-05,74.48,75.29,73.31,74.06,206250,0
2015-10-06,73.81,74.58,71.74,72.73,204900,0
2015-10-07,73.23,73.55,71.15,72.66,264400,0
2015-10-08,72.33,72.55,70.4,71.71,345900,0
2015-10-09,71.83,74.11,71.11,73.86,295200,0
2015-10-12,73.85,75.2,73.41,74.68,256948,0
2015-10-13,74.28,76.21,73.41,73.99,284300,0
2015-10-14,74.14,74.87,72.49,72.83,226000,0
2015-10-15,73.2,73.74,72.09,73.56,185800,0
2015-10-16,73.46,75.82,73,74.32,111800,0
2015-10-19,74.09,75.79,73.74,75.69,199695,0
2015-10-20,75.89,75.89,74.05,75.61,134515,0
2015-10-21,75.82,75.82,73.39,74.11,321600,0
2015-10-22,74.46,75.35,70.77,74.95,195600,0
2015-10-23,75.48,76.39,74.4,74.75,162300,0
2015-10-26,74.58,77.56,74.26,76.1,196100,0
2015-10-27,76.01,76.49,73.92,74.69,211400,0
2015-10-28,75,75.25,73.69,75,181600,0
2015-10-29,74.85,75.44,73.29,73.64,111600,0
2015-10-30,73.56,76.04,73.5,75.61,218200,0
2015-11-02,76.08,76.08,74.37,75.25,202059,0
2015-11-03,75.13,75.8,73.87,75.46,237400,0
2015-11-04,75.65,75.88,75.02,75.3,379142,0
2015-11-05,75.45,77,75.12,75.98,469600,0
2015-11-06,91.96,106.43,91.07,104.93,1891200,0
2015-11-09,102.87,102.87,96.15,97.7,743534,0
2015-11-10,97,100.29,96.56,100.14,378700,0
2015-11-11,100.5,100.71,97.79,99.6,186800,0
2015-11-12,99.55,100.01,97.92,98.99,235900,0
2015-11-13,98.09,99.21,97.19,97.32,277300,0
2015-11-16,96.74,97.37,94.95,95.44,301600,0
2015-11-17,94.61,95.81,94.61,95.74,230300,0
2015-11-18,96.18,97.19,94.91,97.09,189100,0
2015-11-19,96.59,97.78,96.01,96.98,158700,0
2015-11-20,97.29,100.2,97.16,98.71,304600,0
2015-11-23,99.03,102.25,98.71,101.85,386000,0
2015-11-24,100.97,102.64,99.59,101.65,287400,0
2015-11-25,101.91,102.18,101.07,102,166200,0
2015-11-27,102.01,102.21,101.06,101.94,128200,0
2015-11-30,101.89,102.99,100.98,101.36,325300,0
2015-12-01,102.29,102.91,100.19,101.32,270084,0
2015-12-02,101.14,103.44,101.14,103.08,184082,0
2015-12-03,102.91,104,99.84,100.13,268636,0
2015-12-04,100.11,102.93,100.11,102.78,174300,0
2015-12-07,102.97,104.54,101.92,102.78,400000,0
2015-12-08,101.78,103.93,100.34,102.98,302765,0
2015-12-09,102.29,104.25,100.48,100.61,464400,0
2015-12-10,100.36,103.81,99.61,103.27,329700,0
2015-12-11,101.72,105.15,101.03,104.04,424400,0
2015-12-14,104.46,105.12,100,101.57,360158,0
2015-12-15,102.75,109.87,102.21,108.09,697200,0
2015-12-16,109,109.72,105.82,107.86,505200,0
2015-12-17,107.92,109.53,106.13,106.32,342400,0
2015-12-18,106.2,107.34,104,104.84,698800,0
2015-12-21,105.84,106.84,104.31,105.84,265100,0
2015-12-22,106.84,109.91,105.16,109.88,526010,0
2015-12-23,110.28,113.07,109.74,111.9,576800,0
2015-12-24,111.75,113.61,110.84,112.61,217230,0
2015-12-28,112.65,113.2,110.31,111.92,238217,0
2015-12-29,112.36,114.26,111.93,113.35,283557,0
2015-12-30,113.28,113.7,111.54,112.26,252266,0
2015-12-31,111.62,111.82,109.59,109.61,202001,0
2016-01-04,108.08,108.14,104.63,107.32,354443,0
2016-01-05,107.9,109.92,107.39,107.48,226047,0
2016-01-06,105.88,107.74,105.04,106.35,164264,0
2016-01-07,104.62,105.65,99.58,101.71,410674,0
2016-01-08,102.69,102.69,99.79,100.77,300021,0
2016-01-11,100.71,102.25,99.97,101.56,285305,0
2016-01-12,104.27,107.12,104,106.8,405185,0
2016-01-13,107.37,108,95.04,95.98,506220,0
2016-01-14,96.27,98.67,91.14,97.06,469134,0
2016-01-15,94.18,95.535,90.02,91.59,513401,0
2016-01-19,93.09,93.52,89.96,90.7,479800,0
2016-01-20,89.57,93.957,87.77,92.72,287179,0
2016-01-21,92.72,93.31,90.04,91.46,360057,0
2016-01-22,93.41,98.3899,92.7,97.54,374935,0
2016-01-25,96.92,98.19,93.03,93.44,173599,0
2016-01-26,93.6,96.53,92,96.32,223073,0
2016-01-27,95.81,97,93.94,94.94,283725,0
2016-01-28,95.94,96.9,93.85,94.7,205865,0
2016-01-29,95.04,95.52,91.91,93.82,501720,0
2016-02-01,93.09,96.43,91.97,95.58,247444,0
2016-02-02,94.69,95.84,91.82,93.26,240809,0
2016-02-03,93.87,93.89,90.53,92.04,143035,0
2016-02-04,91.58,92.74,90.32,92.06,153610,0
2016-02-05,91.57,93.8,86.37,87.88,345531,0
2016-02-08,86.49,86.49,82.67,85.47,309327,0
2016-02-09,84.32,86.42,82.56,84.73,346274,0
2016-02-10,85.46,87.39,82.7,83.67,232522,0
2016-02-11,82.2,85.44,82.1,84.365,155566,0
2016-02-12,85.42,87.43,84.23,85.6,213007,0
2016-02-16,86.1,87.5,84.35,86.55,491348,0
2016-02-17,87.55,95.12,86.8,94.11,719816,0
2016-02-18,93.96,96.485,91.71,92.07,393022,0
2016-02-19,91.29,95.52,91.29,94.99,473488,0
2016-02-22,96.19,96.98,93.9,94.56,532918,0
2016-02-23,94.56,96.615,92.52,92.96,203921,0
2016-02-24,92.36,94.4,89.01,93.79,442365,0
2016-02-25,93.82,96.29,91.64,96.25,533212,0
2016-02-26,120,120.864,113.08,116.51,1612876,0
2016-02-29,117.32,120.19,116.914,118.53,777238,0
2016-03-01,117.9,122.35,116.002,122.25,764176,0
2016-03-02,122.45,122.45,117.53,120.33,355008,0
2016-03-03,120.33,120.64,117.32,119.25,365679,0
2016-03-04,118.65,123.45,117.35,122.21,551547,0
2016-03-07,122.21,123.75,121.09,121.97,382022,0
2016-03-08,121.27,122.5,119.54,119.85,278174,0
2016-03-09,119.59,119.66,116.619,117.3,477596,0
2016-03-10,118.07,119.91,114.651,115.44,737058,0
2016-03-11,116.76,117.955,114.44,116.2,407874,0
2016-03-14,116.61,117.99,112.68,113.09,753089,0
2016-03-15,112.88,114.57,112.16,113.62,526928,0
2016-03-16,112.84,114.4,111.62,112.62,421009,0
2016-03-17,112.16,113.58,110.36,112.8,503688,0
2016-03-18,113.8,117.57,113.02,114.12,870760,0
2016-03-21,114.27,116.49,109.1,109.38,657828,0
2016-03-22,108.28,112.886,107.25,110.79,634530,0
2016-03-23,110.81,111.06,108.27,108.27,367536,0
2016-03-24,107.97,109.33,106.26,108.2,355372,0
2016-03-28,108.32,110.43,107.06,109.03,236224,0
2016-03-29,108.34,112.31,108.1,111.09,339568,0
2016-03-30,112.05,112.68,106.51,106.68,395536,0
2016-03-31,106.68,107.97,105.09,106.28,403495,0
2016-04-01,105.27,106.05,98.59,99.26,1127761,0
2016-04-04,99.06,102,96.89,98.08,877262,0
2016-04-05,97.9,101.692,97.72,99.8,464745,0
2016-04-06,99.59,100.81,97.44,97.87,419137,0
2016-04-07,97,97.99,95.1,96.82,751130,0
2016-04-08,98.02,98.99,93.334,94.58,646437,0
2016-04-11,95.11,96.48,93.71,93.96,487876,0
2016-04-12,93.62,94.89,92.42,94.11,445936,0
2016-04-13,94.91,96.41,94.25,95.79,631919,0
2016-04-14,94.99,96.1,92.78,93.03,775374,0
2016-04-15,93.23,93.94,91.95,93.07,675587,0
2016-04-18,92.53,94.99,92.5,94.57,586327,0
2016-04-19,94.38,95.98,92.88,95.02,632702,0
2016-04-20,95.06,101.19,94.3701,99.55,1074190,0
2016-04-21,99.83,100.6,95.42,95.65,908530,0
2016-04-22,95.22,96.19,91.51,92.33,670583,0
2016-04-25,91.66,95.34,91.585,94.24,556781,0
2016-04-26,94.14,94.96,91.79,91.88,622999,0
2016-04-27,91.75,94.63,90.63,93.17,687344,0
2016-04-28,80.83,87.9,79.2211,82.46,2629710,0
2016-04-29,82.63,85.24,81.09,82.36,672978,0
2016-05-02,82.36,85.6091,82.12,84.58,454599,0
2016-05-03,84.55,85.19,82.33,82.85,485295,0
2016-05-04,82.6,83.47,81.3,82.09,318915,0
2016-05-05,82.53,82.93,81.39,82.76,398823,0
2016-05-06,82.25,84.39,80.59,84.37,812301,0
2016-05-09,84.2,89.55,83.86,88.34,1467460,0
2016-05-10,102.66,103.99,82,83.64,5008854,0
2016-05-11,83.21,86.4,81.53,82.56,1219084,0
2016-05-12,84.37,85.95,82.13,83.46,774245,0
2016-05-13,80.94,84.8,80.94,83.25,496485,0
2016-05-16,83.49,83.92,81.36,83.59,510851,0
2016-05-17,83.72,83.87,78.12,79.03,870864,0
2016-05-18,79.25,80.85,78.73,79.4,591690,0
2016-05-19,79.08,80.46,76.5,78.03,430798,0
2016-05-20,78.32,82.0499,77.395,81.58,493884,0
2016-05-23,82.36,83.36,81.59,81.68,426892,0
2016-05-24,82.55,84.939,81.95,84.2,443558,0
2016-05-25,84.82,85,83.21,84.4,299437,0
2016-05-26,88.01,91.29,88,90.07,927599,0
2016-05-27,90.65,93.06,89.7946,90.77,618413,0
2016-05-31,91.18,91.5,90.01,91,311289,0
2016-06-01,90.93,91.09,89.46,89.95,454742,0
2016-06-02,89.49,91.54,85.28,91.21,687731,0
2016-06-03,90.61,90.61,88.93,90.34,256362,0
2016-06-06,90.99,92.96,90.16,92.58,297140,0
2016-06-07,92.98,94.69,92.22,93.53,447577,0
2016-06-08,93.78,93.9,91.59,93.54,278757,0
2016-06-09,92.94,93.73,91.37,92.52,207913,0
2016-06-10,92,92.06,90.02,91.65,342850,0
2016-06-13,91.23,92.61,90.1,90.68,226927,0
2016-06-14,90.41,91.93,89.206,90.7,231670,0
2016-06-15,91.27,92.42,89.99,91.42,158631,0
2016-06-16,90.77,91.19,89.2,89.74,341764,0
2016-06-17,89.75,90.07,88.52,89.04,365945,0
2016-06-20,89.9,93,89.9,92.14,460601,0
2016-06-21,92.87,93.18,91.36,92.1,296709,0
2016-06-22,91.86,93.03,90.195,90.35,267859,0
2016-06-23,90.86,91.32,86.11,88.54,1002652,0
2016-06-24,85.41,88.32,84.9,85.24,785555,0
2016-06-27,84.18,85.01,81.22,82.33,401576,0
2016-06-28,83,86.22,82.55,84.57,332715,0
2016-06-29,85.15,86.98,84.22,86.5,343833,0
2016-06-30,86.61,87.97,85.85,87.42,398589,0
2016-07-01,87.75,87.91,86.58,86.94,233605,0
2016-07-05,86.04,87.68,85.43,86.67,233189,0
2016-07-06,86.73,88.72,85.8,87.71,304628,0
2016-07-07,88.07,88.55,86.78,88.44,200035,0
2016-07-08,89.31,90,86.1,86.29,460669,0
2016-07-11,86.66,87.18,75.6,79.28,3676963,0
2016-07-12,81.25,83.44,77.09,80.14,1384699,0
2016-07-13,80.67,80.99,73.14,73.85,1697055,0
2016-07-14,74.49,77.13,68.85,74.8,3779136,0
2016-07-15,74.85,75.17,71.77,74.72,2202222,0
2016-07-18,74.52,76.14,73.6554,74.73,742553,0
2016-07-19,74.75,74.79,68.82,71.34,2658628,0
2016-07-20,72.01,74.7,70.907,73.4,1190805,0
2016-07-21,73.4,74.505,71.7,72.73,830258,0
2016-07-22,73.46,78.23,71.61,77.4,1573621,0
2016-07-25,76.76,80.32,76.46,79.62,1527461,0
2016-07-26,79.35,80.4,77.5,77.81,928180,0
2016-07-27,78.5,79.92,76.61,79.54,653656,0
2016-07-28,80.19,81.43,79.0101,80.84,1060944,0
2016-07-29,85,85.4418,72.22,75.805,3953953,0
2016-08-01,75.5,78.93,75.29,78.13,1223618,0
2016-08-02,78.1,78.87,75.88,77.35,891165,0
2016-08-03,77.36,78.12,76.76,78,357013,0
2016-08-04,77.91,79.61,77.561,78.67,354070,0
2016-08-05,78.93,82.37,78.01,82.07,671866,0
2016-08-08,82.1,82.4,80.101,81.26,526467,0
2016-08-09,81.5,84.3,81.492,83.87,463660,0
2016-08-10,83.92,84.2,82.2,82.74,320962,0
2016-08-11,82.7,87.09,82.69,86.61,644386,0
2016-08-12,86.3,87.09,84.52,86.87,399106,0
2016-08-15,87.12,87.51,86.18,87.07,243543,0
2016-08-16,86.17,87.47,85.59,86.91,317800,0
2016-08-17,86.55,87.38,86.021,87.15,185346,0
2016-08-18,87.38,87.96,86.11,87.02,200146,0
2016-08-19,86.71,88.12,86.22,87.72,212412,0
2016-08-22,87.21,88.335,86.94,88.3,237761,0
2016-08-23,92,93.65,90.97,93.27,1192144,0
2016-08-24,93.25,94.57,92.5001,93.83,463232,0
2016-08-25,93.4,95,92.88,94.51,440246,0
2016-08-26,94.36,95.16,92.55,93.54,302942,0
2016-08-29,93.84,95.66,93.34,95.06,468694,0
2016-08-30,95.39,96.52,94.24,96.37,365377,0
2016-08-31,96.26,96.87,95.22,96.72,336581,0
2016-09-01,96.43,99.14,96.43,98.85,462909,0
2016-09-02,99.09,99.69,97.91,99.61,286849,0
2016-09-06,99.64,100.32,97.22,98.35,362878,0
2016-09-07,98.25,98.69,96.45,97.4,470421,0
2016-09-08,97.21,97.4,94.49,94.97,391798,0
2016-09-09,94.28,95.2,91.8,92.47,620743,0
2016-09-12,91.65,93.29,91.36,92.56,415194,0
2016-09-13,92.33,93.27,91.22,92.98,457130,0
2016-09-14,93.04,93.835,89.93,90.23,394977,0
2016-09-15,89.74,90.8773,84.87,87.74,976469,0
2016-09-16,87.66,89.12,87,87.79,510063,0
2016-09-19,87.71,89.74,87.5786,89.08,359167,0
2016-09-20,89.15,89.85,87.815,87.83,376738,0
2016-09-21,88.67,90.38,88.3,90.16,391772,0
2016-09-22,90.45,95.77,90.45,94.4,829250,0
2016-09-23,93.45,95.05,93.021,94.32,328302,0
2016-09-26,93.95,95.64,93.68,94.24,323475,0
2016-09-27,94.48,96.05,94.1984,94.91,216181,0
2016-09-28,94.79,96.11,94.2347,94.89,270468,0
2016-09-29,95.09,95.3,92.89,93.55,250552,0
2016-09-30,93.51,95.39,92.9,94.51,294105,0
2016-10-03,94.5,95.24,93.01,95.18,172805,0
2016-10-04,95.18,96.1389,94.79,95.57,271817,0
2016-10-05,96,96.12,95.12,95.53,183067,0
2016-10-06,95.51,95.98,94.29,95.52,122612,0
2016-10-07,95.38,95.7,93.3,94.34,136785,0
2016-10-10,95.06,96.42,94.44,95.62,159316,0
2016-10-11,95.63,96.0269,93.1,93.9,237040,0
2016-10-12,93.84,95.07,92.92,94.69,145191,0
2016-10-13,94.23,94.23,91.89,93.23,229360,0
2016-10-14,93.54,95.35,93.16,93.87,197541,0
2016-10-17,94.38,94.4,91.72,91.8,220172,0
2016-10-18,92.42,92.86,91.12,91.43,161838,0
2016-10-19,91.4,91.71,89.67,91.04,352208,0
2016-10-20,91.13,91.265,89.26,89.9,240590,0
2016-10-21,89.56,93.9,89.56,92.19,586959,0
2016-10-24,92.6,95.92,91.96,95.69,354351,0
2016-10-25,95.81,95.81,92.24,93.28,431959,0
2016-10-26,92.65,93.68,91.24,91.27,326691,0
2016-10-27,91.93,92.19,89.89,90.15,267462,0
2016-10-28,89.92,94.35,89.49,94.27,547581,0
2016-10-31,94.65,98.5,94.55,97.55,537024,0
2016-11-01,97.5,97.5,96.2,96.9,537538,0
2016-11-02,97,97.35,93.35,94.3,360373,0
2016-11-03,94.45,96.45,93.3,94.95,539973,0
2016-11-04,104,104.5,94.925,101.25,1690417,0
2016-11-07,103.55,103.99,99.55,100.3,636763,0
2016-11-08,99.75,101.2,98.3076,100.55,305870,0
2016-11-09,99.3,104.15,98,103.925,354043,0
2016-11-10,105,105.4,99.525,100.25,538745,0
2016-11-11,100.65,105.125,99.806,104.85,375207,0
2016-11-14,103.8,105.795,102.3,103.9,364972,0
2016-11-15,104.45,109.65,104.35,108.85,566023,0
2016-11-16,108.05,110.55,107.555,108.5,441836,0
2016-11-17,108.95,109.95,107.95,109.15,340474,0
2016-11-18,109.7,112.15,108.1,112.1,389205,0
2016-11-21,112.45,114.6,111.1,112.7,565970,0
2016-11-22,113.3,113.3,111.1,112,346177,0
2016-11-23,112.05,113.45,111.35,113,168508,0
2016-11-25,113.4,114.083,112.3,113.35,104442,0
2016-11-28,112.85,113.2,110.8,111.25,252477,0
2016-11-29,111.1,113,110.3,110.6,188511,0
2016-11-30,110.95,111.9,105.6,106.15,418376,0
2016-12-01,106,106.65,102.55,104.8,432910,0
2016-12-02,104.6,107.09,104.6,105.9,215090,0
2016-12-05,106.65,109.15,105.95,108.6,287794,0
2016-12-06,109.05,110.1,107.426,110,262683,0
2016-12-07,110.15,111.595,109.2,110.2,296546,0
2016-12-08,110.45,114.2,110.15,112.85,288791,0
2016-12-09,113.7,114.55,113.5,114.2,231367,0
2016-12-12,114.05,114.05,112,112.375,126300,0
2016-12-13,112.7,114.4,112.7,114.1,198090,0
2016-12-14,114.1,114.9,113.35,114.2,344326,0
2016-12-15,114.35,115.2,113.25,114.1,324364,0
2016-12-16,114.4,114.45,111.1,111.15,340302,0
2016-12-19,111.8,112.875,110.9,111.45,236687,0
2016-12-20,112.35,114.8,112,114.65,168534,0
2016-12-21,114.9,117,114.8,115.85,200353,0
2016-12-22,116.05,118.6,115.3,115.8,230762,0
2016-12-23,115.95,116.4,114.85,115.4,140938,0
2016-12-27,115.4,116.2,114.45,114.6,176081,0
2016-12-28,114.6,115.3,113.4,115.15,145337,0
2016-12-29,115.15,116.54,113.25,114.65,109723,0
2016-12-30,114.85,115.25,112.605,114.65,92713,0
2017-01-03,115.8,116.522,114.7,114.85,203718,0
2017-01-04,115,116.85,115,115.9,133389,0
2017-01-05,115.8,116.8,113.45,114.65,176694,0
2017-01-06,114.55,115.55,113.05,114.5,174643,0
2017-01-09,114.1,115.7,113.5,114.35,181522,0
2017-01-10,114.2,116.4,114.2,116.1,156551,0
2017-01-11,116,117.05,115.4,116.8,168909,0
2017-01-12,116.45,116.5,115,116,112641,0
2017-01-13,116.1,119.9,115.5,119.7,288523,0
2017-01-17,119.45,119.85,117.873,119.7,276351,0
2017-01-18,119.95,120.65,119.15,120.1,218640,0
2017-01-19,120.3,121,118.15,118.3,147875,0
2017-01-20,118.4,120,118.4,119.2,152986,0
2017-01-23,119.05,120.561,119.05,120.35,121515,0
2017-01-24,120.5,121.75,119.25,121.5,184465,0
2017-01-25,122.45,125.05,122.45,124.3,338362,0
2017-01-26,124.8,125,120.7,121.1,244991,0
2017-01-27,121.1,123.7,120.2,122.9,168885,0
2017-01-30,122.2,123.55,119.96,122.525,165758,0
2017-01-31,121.95,122.9,120.65,121.55,139659,0
2017-02-01,122.15,123.1,121.15,122.7,152769,0
2017-02-02,122.3,124.1,121.35,123,119799,0
2017-02-03,123.7,124.75,123.65,123.75,129702,0
2017-02-06,123.65,124.5,122.85,123.225,154869,0
2017-02-07,123.5,126.55,121.9,126.4,285626,0
2017-02-08,126.2,126.5,123.6,123.65,192074,0
2017-02-09,123.75,128.5,123.01,128.05,200561,0
2017-02-10,128.55,128.55,125.55,127.7,173306,0
2017-02-13,128.45,128.795,126.6,126.65,153281,0
2017-02-14,126.9,128.35,126.3,126.9,224426,0
2017-02-15,126.15,129.9,126.15,129.15,179449,0
2017-02-16,128.75,132.3,127.9,128.55,228415,0
2017-02-17,128.95,131.9,128.55,131.5,264229,0
2017-02-21,132.8,135.8,131.8,135.15,475007,0
2017-02-22,136,136,133.5,134.45,260608,0
2017-02-23,134.85,135,130.35,133.75,423486,0
2017-02-24,134.45,135,123.75,131.6,654426,0
2017-02-27,131,131.9,125.7,127.8,426220,0
2017-02-28,126.25,128.35,124.8,126.1,411364,0
2017-03-01,127.6,128.25,120.6,120.85,589654,0
2017-03-02,120.35,125.1,120.105,125.05,466252,0
2017-03-03,125,126.9,125,125.95,311608,0
2017-03-06,125.1,126.75,125.05,126.75,164991,0
2017-03-07,126.15,128.65,125.15,127.55,191960,0
2017-03-08,127.3,128.75,126.6,127.15,189301,0
2017-03-09,127.1,129.7,125.31,128.9,154750,0
2017-03-10,129.05,131.25,128.825,130,322855,0
2017-03-13,130.9,132.3,130,131.1,207415,0
2017-03-14,130.75,131.1,127.4,130.15,212814,0
2017-03-15,130,134,129.137,132.8,409588,0
2017-03-16,133.25,133.55,130.45,131.75,234971,0
2017-03-17,131,131.7,128.5,128.8,475840,0
2017-03-20,128.15,129.675,127.15,128.3,189604,0
2017-03-21,128.75,128.85,123.25,123.45,377239,0
2017-03-22,122.95,124.25,120.25,121.75,341027,0
2017-03-23,120.85,121.25,116,117.7,633073,0
2017-03-24,118.15,118.8,116.1,117,400442,0
2017-03-27,115.55,117.15,112.5,115.5,364048,0
2017-03-28,115.2,116.8,114.45,115.6,278168,0
2017-03-29,115.6,116.6,113.25,115,422628,0
2017-03-30,115.4,117.8,114.55,114.85,304042,0
2017-03-31,114.6,118.75,114.15,118.35,417815,0
2017-04-03,118.1,118.9,114.75,116.1,301388,0
2017-04-04,115.75,116.75,114.03,116.2,261621,0
2017-04-05,116.6,117.95,112.5,112.85,296817,0
2017-04-06,113.25,114.945,101.55,109.85,2071608,0
2017-04-07,109.3,110.45,106.125,107.5,544462,0
2017-04-10,107.55,110.15,107,107.2,344779,0
2017-04-11,106.95,108,105,107.85,532574,0
2017-04-12,107.85,108.4,101.25,103,1121745,0
2017-04-13,103,107.5,102.51,105.65,685348,0
2017-04-17,105.95,106.9,104.5,106.6,238321,0
2017-04-18,106.15,107.9,106.15,106.85,254239,0
2017-04-19,107.35,109.25,106.225,108.85,331241,0
2017-04-20,109.3,110.45,107.95,109.4,318760,0
2017-04-21,109.05,110.5,109.05,110,499860,0
2017-04-24,111.6,112.9,110.05,112.7,340407,0
2017-04-25,113.4,116.1,111.9,112,483389,0
2017-04-26,112,113.55,105.3,108.75,974588,0
2017-04-27,108.85,108.95,103.375,103.75,754132,0
2017-04-28,103.9,107.45,103.475,106.15,957353,0
2017-05-01,106,112.8,104.5,108.6,716261,0
2017-05-02,109.05,110,106.7,109.9,890120,0
2017-05-03,109.75,111.9,106.7,110.55,867148,0
2017-05-04,113.4,120.782,105.2,110.1,2216397,0
2017-05-05,110.25,113.15,108.7,112.2,816629,0
2017-05-08,101.75,109,100.55,103.35,2188792,0
2017-05-09,103.05,108.4,103.05,106.275,916871,0
2017-05-10,106.5,112.9,106,112.2,717949,0
2017-05-11,111.95,115.4,111.3,113.4,678046,0
2017-05-12,113.55,118.45,112.65,116.4,881687,0
2017-05-15,117.55,122.65,116.6,121.05,948639,0
2017-05-16,121.65,124.55,114.25,118.3,1433255,0
2017-05-17,116.75,119.9,115.25,116.3,782336,0
2017-05-18,115.6,120.35,112.1,120,1179187,0
2017-05-19,120,124.75,119.5,120.85,1084721,0
2017-05-22,121.35,123.85,118.855,122.4,491202,0
2017-05-23,122.95,127.45,121,126.45,602117,0
2017-05-24,127,133.95,126.36,132.3,1392622,0
2017-05-25,132.35,140.84,132,137.85,1190947,0
2017-05-26,137.8,141.75,136.2,141.5,572850,0
2017-05-30,142.6,145.233,133.829,135.35,829499,0
2017-05-31,135.35,138.3,131.61,137.9,573082,0
2017-06-01,137.85,140.7,136.35,140.3,378346,0
2017-06-02,140.4,141,138.55,140.5,322827,0
2017-06-05,140.8,142.7,139.4,141.7,205274,0
2017-06-06,140.8,143.65,140.2,142.6,215018,0
2017-06-07,142.95,144.4,141.7,143.9,355549,0
2017-06-08,144,145.35,141.7,144.8,274941,0
2017-06-09,145.35,149.8,142.6,146.5,568833,0
2017-06-12,145.4,145.4,138.5,142.85,642511,0
2017-06-13,143.55,146.75,143.05,146.4,304634,0
2017-06-14,147.05,148.85,144.4,145.15,339792,0
2017-06-15,143.55,145.95,142.45,144.4,345817,0
2017-06-16,142.1,147.7,142.05,147.1,380110,0
2017-06-19,148.55,150.85,147.4,150,449178,0
2017-06-20,150.4,150.85,145.95,146.6,351039,0
2017-06-21,147,148.245,146.35,147.8,180393,0
2017-06-22,147,148.14,146.15,146.3,240352,0
2017-06-23,146.7,150.75,146.7,149.05,558922,0
2017-06-26,149.75,151.85,148.626,151.3,316879,0
2017-06-27,150.75,153.25,149.005,150.05,351527,0
2017-06-28,150.4,153.9,150.3,153.5,285322,0
2017-06-29,153.5,154.7,151.075,152.7,365743,0
2017-06-30,153.35,156.4,152.2,154.875,407932,0
2017-07-03,155.15,155.5,142.4,144.455,552307,0
2017-07-05,144.55,147.65,143.2,144.45,421310,0
2017-07-06,143.7,145.05,142.21,143.55,409768,0
2017-07-07,144.05,146.7,143.625,145.45,259438,0
2017-07-10,145.4,146.85,142.45,143.15,297379,0
2017-07-11,143.35,145,140.45,143.15,355723,0
2017-07-12,144.55,147.4,144.05,146.4,232139,0
2017-07-13,147.4,148.3,144.55,146.3,355801,0
2017-07-14,147.05,149.6,147.05,149.1,279447,0
2017-07-17,149.95,150.15,142.55,143.15,1170552,0
2017-07-18,142.5,147.85,141.005,146.5,356579,0
2017-07-19,147.05,149.35,146.1,146.8,230505,0
2017-07-20,147.55,149.65,147,149.35,179748,0
2017-07-21,150,152.4,148.85,149.75,262067,0
2017-07-24,150.05,152.55,148.545,151.55,277646,0
2017-07-25,152.65,155.5,151.7,151.85,334817,0
2017-07-26,152.55,156.35,152.3,156.2,325409,0
2017-07-27,157,158.75,146.6,148.8,490411,0
2017-07-28,148.4,149.9,146.8,148.85,207558,0
2017-07-31,149.4,150.5,147.75,148.1,312197,0
2017-08-01,149.05,155.35,148.8,152.15,420529,0
2017-08-02,152.95,154,148.25,151.3,792854,0
2017-08-03,180.4,206.9,178,205.6,3913696,0
2017-08-04,205.15,214.8,202.85,211.25,1161987,0
2017-08-07,209.1,220.25,203.75,213.45,1393148,0
2017-08-08,210.549,217.4,210.549,212.65,608265,0
2017-08-09,212,216.3,208.75,214.75,381298,0
2017-08-10,213.55,214.4,205.25,205.35,480689,0
2017-08-11,206,211.2,205.5,208.65,317792,0
2017-08-14,212,215.65,209.55,210.65,454888,0
2017-08-15,211.35,213.65,208.6,210.95,289778,0
2017-08-16,211.45,213.09,208.357,211.1,312912,0
2017-08-17,210.6,213.65,208.575,208.85,300097,0
2017-08-18,208.35,211.45,205.7,210.35,323942,0
2017-08-21,210.7,212.5,207.313,207.8,218963,0
2017-08-22,208.95,210.3,206.181,209.55,168013,0
2017-08-23,208.35,208.35,203.65,206.25,252414,0
2017-08-24,206.55,207.175,190.2,194.9,784210,0
2017-08-25,196.95,197,190.894,193,365255,0
2017-08-28,194,194,189.2,190.6,408665,0
2017-08-29,188.5,194,188,191.6,224901,0
2017-08-30,191.85,197.9,190.75,195.45,229073,0
2017-08-31,196.05,196.9,189.85,191.25,361159,0
2017-09-01,191.25,195,190.3,192.1,267539,0
2017-09-05,191.1,192.15,185.8,190.5,343966,0
2017-09-06,191.25,191.4,186.4,188.3,305174,0
2017-09-07,188.9,191.65,187,189.8,371971,0
2017-09-08,189.1,193.55,188.825,192.55,279915,0
2017-09-11,193.55,195.75,189.5,193.65,375683,0
2017-09-12,194.55,199.506,193.8,199.15,258456,0
2017-09-13,199.15,203.15,198.5,202,316492,0
2017-09-14,202.55,202.55,197.25,198,270049,0
2017-09-15,198.15,199.6,195.475,199.05,283162,0
2017-09-18,201.35,207.05,201.1,205,249349,0
2017-09-19,206.05,208.45,202.05,208.2,213158,0
2017-09-20,208.7,210.6,205.5,208.95,238821,0
2017-09-21,209.25,210.15,205.25,209.25,143009,0
2017-09-22,209.25,211.75,207.45,210.3,298180,0
2017-09-25,211.15,212.65,202.45,205.15,378302,0
2017-09-26,206,206.8,200.3,203,492061,0
2017-09-27,203.75,205.35,201.3,203.95,449860,0
2017-09-28,203.45,204.6,195.05,200.05,339429,0
2017-09-29,199.65,210.55,199.65,202.65,414306,0
2017-10-02,202.9,211.6,202.9,211.6,361184,0
2017-10-03,213.8,220,213.7,215.75,448066,0
2017-10-04,216.8,220,216,216.95,236703,0
2017-10-05,217.25,217.8,212.277,215.75,190967,0
2017-10-06,215.65,216.95,213.8,216.3,148673,0
2017-10-09,217.5,217.559,212.5,215.55,222568,0
2017-10-10,216.35,217.44,212.8,216.05,204710,0
2017-10-11,215.5,222.9,215.5,217.7,511798,0
2017-10-12,217.2,224.3,216.2,222.35,437056,0
2017-10-13,223.06,224.64,215.925,218.35,383555,0
2017-10-16,218,220.05,215.35,216.95,270299,0
2017-10-17,218.55,220.1,215.8,219.8,312199,0
2017-10-18,220.65,223.3,218.6,221,224639,0
2017-10-19,219,226,214.255,219.85,426903,0
2017-10-20,221.95,224.35,218.45,221.85,255298,0
2017-10-23,223.25,225,222.15,224.3,276490,0
2017-10-24,224.85,231,223.41,229.7,548875,0
2017-10-25,230,231.4,225.1,229.85,284772,0
2017-10-26,231.45,233.125,213.15,214,616756,0
2017-10-27,217.85,221.2,216.1,220.2,323374,0
2017-10-30,221.5,225.74,218.4,223.3,310735,0
2017-10-31,223.15,225,221.55,224.4,334295,0
2017-11-01,226.65,229.2,223.35,226.35,279509,0
2017-11-02,226.45,227.183,216.4,221.25,569244,0
2017-11-03,195.15,197.125,171.1,171.25,3213499,0
2017-11-06,171.25,180.925,161.1,179.575,1959298,0
2017-11-07,179.95,185.5,179.95,183.65,945017,0
2017-11-08,183.5,184.075,175.9,177.3,539344,0
2017-11-09,172.75,175.7,169.85,174.3,470480,0
2017-11-10,172.7,176.25,172,175,470426,0
