Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.87,9.05,8.76,8.92,409443,0
2005-02-28,9.02,9.04,8.6,8.65,1012155,0
2005-03-01,8.69,8.77,8.36,8.62,649852,0
2005-03-02,8.58,8.75,8.47,8.54,429489,0
2005-03-03,8.62,8.77,8.55,8.63,571183,0
2005-03-04,8.74,8.77,8.64,8.66,380235,0
2005-03-07,8.71,8.71,8.5,8.59,606799,0
2005-03-08,8.6,8.67,8.55,8.66,768026,0
2005-03-09,8.7,8.73,8.42,8.5,661047,0
2005-03-10,8.39,8.49,8.25,8.26,569866,0
2005-03-11,8.3,8.49,8.12,8.18,445763,0
2005-03-14,8.15,8.44,8.15,8.4,386288,0
2005-03-15,8.39,8.55,8.31,8.47,546413,0
2005-03-16,8.45,9.47,8.45,9.33,1741727,0
2005-03-17,9.27,9.34,8.85,9.23,2150042,0
2005-03-18,9.26,9.3,8.82,8.87,497466,0
2005-03-21,8.9,9.06,8.58,8.9,442260,0
2005-03-22,8.9,9.04,8.8,8.8,307531,0
2005-03-23,8.87,8.98,8.61,8.65,448820,0
2005-03-24,8.66,8.7,8.38,8.5,686239,0
2005-03-28,8.46,8.54,8.28,8.3,224361,0
2005-03-29,8.37,8.37,8.03,8.14,356720,0
2005-03-30,8.24,8.3,8.14,8.22,407993,0
2005-03-31,8.24,8.33,8.16,8.2,292330,0
2005-04-01,8.3,8.42,8.15,8.15,292908,0
2005-04-04,8.15,8.25,7.85,8.08,430437,0
2005-04-05,8.05,8.2,7.79,7.84,518643,0
2005-04-06,7.84,7.91,7.6,7.87,637352,0
2005-04-07,7.87,7.87,7.64,7.66,579998,0
2005-04-08,7.7,7.78,7.53,7.58,435840,0
2005-04-11,7.52,7.6,7.33,7.36,584790,0
2005-04-12,7.38,7.44,7.13,7.4,551343,0
2005-04-13,7.49,7.68,7.18,7.31,594875,0
2005-04-14,7.29,7.31,7.06,7.06,354806,0
2005-04-15,7.06,7.09,6.79,7.09,514520,0
2005-04-18,7.04,7.21,7.04,7.11,298470,0
2005-04-19,7.7,7.91,7.4,7.9,1010364,0
2005-04-20,7.85,7.96,7.27,7.43,670947,0
2005-04-21,7.42,7.7,7.42,7.53,391319,0
2005-04-22,7.1,7.45,7,7.39,791781,0
2005-04-25,7.35,7.44,7.2,7.21,445692,0
2005-04-26,7.19,7.22,7.06,7.14,376518,0
2005-04-27,7.12,7.12,6.86,6.98,312247,0
2005-04-28,7,7,6.58,6.64,309849,0
2005-04-29,6.63,6.7,6.33,6.63,545150,0
2005-05-02,6.65,6.69,6.43,6.51,510951,0
2005-05-03,6.44,6.6,6.37,6.54,852371,0
2005-05-04,6.53,6.72,6.52,6.63,555635,0
2005-05-05,6.74,6.92,6.68,6.89,575903,0
2005-05-06,6.94,7.2,6.91,6.95,513563,0
2005-05-09,7.07,7.1,6.88,6.9,587598,0
2005-05-10,6.93,6.93,6.62,6.69,578638,0
2005-05-11,6.76,7.36,6.76,7.31,700570,0
2005-05-12,7.26,7.32,7.03,7.25,450188,0
2005-05-13,7.35,7.94,7.17,7.61,746364,0
2005-05-16,7.6,8.11,7.49,8.04,838722,0
2005-05-17,8.15,8.15,7.82,8.07,341866,0
2005-05-18,8.06,8.2,7.8,7.8,307393,0
2005-05-19,7.81,8.09,7.76,8.03,317882,0
2005-05-20,7.91,8.11,7.85,7.91,214110,0
2005-05-23,8.08,8.2,7.88,7.97,203850,0
2005-05-24,8.05,8.92,7.88,8.8,888965,0
2005-05-25,8.73,9.29,8.65,8.98,1138552,0
2005-05-26,8.98,9.18,8.68,8.73,622313,0
2005-05-27,8.88,9.02,8.76,8.99,437152,0
2005-05-31,9.26,9.26,8.86,8.9,227303,0
2005-06-01,8.9,9.01,8.49,8.62,471343,0
2005-06-02,8.7,8.8,8.43,8.68,290901,0
2005-06-03,8.69,8.69,8.3,8.34,276107,0
2005-06-06,8.33,8.35,8.04,8.1,276564,0
2005-06-07,8.09,8.3,8.01,8.02,325741,0
2005-06-08,8.74,9.6,8.41,9.4,4392038,0
2005-06-09,9.4,9.45,8.64,8.76,2334496,0
2005-06-10,8.79,9,8.54,8.66,681855,0
2005-06-13,8.84,9.08,8.55,8.97,445827,0
2005-06-14,9.01,9.01,8.72,8.81,305492,0
2005-06-15,8.83,8.9,8.55,8.68,367975,0
2005-06-16,8.71,8.77,8.48,8.56,463568,0
2005-06-17,8.56,8.56,8.22,8.22,497750,0
2005-06-20,8.19,8.34,8.17,8.23,401523,0
2005-06-21,8.22,8.47,8.22,8.4,264318,0
2005-06-22,8.38,8.59,8.24,8.3,402998,0
2005-06-23,8.35,8.46,8.23,8.23,249375,0
2005-06-24,8.02,8.1,7.62,7.76,940907,0
2005-06-27,7.65,7.74,7.37,7.44,314675,0
2005-06-28,7.42,7.71,7.4,7.61,253338,0
2005-06-29,7.8,7.8,7.42,7.45,247889,0
2005-06-30,7.5,7.56,7.31,7.33,236837,0
2005-07-01,7.3,7.51,7.25,7.38,184155,0
2005-07-05,7.38,7.38,7.2,7.36,188332,0
2005-07-06,7.31,7.4,7.22,7.28,124745,0
2005-07-07,7.28,7.28,7.17,7.24,140191,0
2005-07-08,7.26,7.37,7.21,7.35,209128,0
2005-07-11,7.32,7.66,7.32,7.62,339322,0
2005-07-12,7.68,7.87,7.61,7.66,331810,0
2005-07-13,7.68,7.68,7.31,7.31,556676,0
2005-07-14,7.37,7.63,7.31,7.57,541796,0
2005-07-15,8.01,8.01,7.51,7.59,498413,0
2005-07-18,7.55,7.63,7.28,7.3,551590,0
2005-07-19,7.39,7.45,7.3,7.35,397080,0
2005-07-20,7.38,7.4,7.08,7.12,901639,0
2005-07-21,8.16,8.35,7.9,7.97,3284423,0
2005-07-22,7.96,8.03,7.79,7.93,485665,0
2005-07-25,7.84,8.25,7.84,8.12,481134,0
2005-07-26,8.09,8.14,7.88,7.95,345991,0
2005-07-27,7.93,7.96,7.86,7.88,249113,0
2005-07-28,7.86,7.98,7.52,7.54,618551,0
2005-07-29,7.5,7.63,7.45,7.5,355621,0
2005-08-01,7.55,7.63,7.44,7.49,206196,0
2005-08-02,7.52,7.58,7.45,7.48,182284,0
2005-08-03,7.5,7.55,7.47,7.51,106729,0
2005-08-04,7.5,7.56,7.49,7.53,185789,0
2005-08-05,7.5,7.53,7.46,7.48,209007,0
2005-08-08,7.46,7.51,7.3,7.3,200776,0
2005-08-09,7.37,7.46,7.29,7.37,135255,0
2005-08-10,7.45,7.48,7.25,7.27,309444,0
2005-08-11,7.24,7.43,7.24,7.29,121120,0
2005-08-12,7.27,7.35,7.1,7.23,250264,0
2005-08-15,7.21,7.38,7.12,7.32,126814,0
2005-08-16,7.37,7.37,7.25,7.35,185778,0
2005-08-17,7.41,7.44,7.33,7.35,237746,0
2005-08-18,7.35,7.38,7.31,7.36,99584,0
2005-08-19,7.44,7.5,7.36,7.47,167569,0
2005-08-22,7.51,7.64,7.31,7.53,299063,0
2005-08-23,7.54,7.58,7.47,7.53,196867,0
2005-08-24,7.55,7.61,7.48,7.54,226939,0
2005-08-25,7.54,7.64,7.52,7.56,105095,0
2005-08-26,7.53,7.58,7.46,7.46,136736,0
2005-08-29,7.45,7.54,7.31,7.44,527678,0
2005-08-30,7.42,7.48,7.33,7.33,311185,0
2005-08-31,7.31,7.34,7.08,7.26,458267,0
2005-09-01,7.23,7.29,7.12,7.23,65992,0
2005-09-02,7.3,7.3,7.16,7.2,67867,0
2005-09-06,7.24,7.5,7.21,7.49,247074,0
2005-09-07,7.49,7.93,7.35,7.78,547869,0
2005-09-08,7.74,8,7.69,7.97,348303,0
2005-09-09,7.97,8.17,7.95,8.12,685073,0
2005-09-12,8.09,8.28,8.09,8.15,541450,0
2005-09-13,8.1,8.49,8.1,8.29,617308,0
2005-09-14,8.3,8.3,8.19,8.2,187748,0
2005-09-15,8.2,8.36,8.1,8.28,322374,0
2005-09-16,8.3,8.37,8.07,8.17,342957,0
2005-09-19,8.13,8.13,7.83,7.92,384375,0
2005-09-20,7.98,9.33,7.92,9.3,1796374,0
2005-09-21,9.68,11.18,9.62,11.15,6240666,0
2005-09-22,11.27,11.34,10.35,11,2225025,0
2005-09-23,11,11.4,10.45,11.09,1261290,0
2005-09-26,11.09,11.27,10.76,11.02,573251,0
2005-09-27,11,11.25,10.61,10.92,480584,0
2005-09-28,11.03,11.85,10.98,11.74,2321587,0
2005-09-29,11.85,12.23,11.5,11.7,1705521,0
2005-09-30,11.66,11.95,11.35,11.36,607269,0
2005-10-03,10.97,11.16,10.5,10.81,1199602,0
2005-10-04,10.89,11,10.64,10.76,690128,0
2005-10-05,10.69,10.83,10.44,10.56,630961,0
2005-10-06,10.94,10.94,10.25,10.37,550644,0
2005-10-07,10.48,11.34,10.44,11.16,1096890,0
2005-10-10,11.1,11.15,10.66,10.83,285685,0
2005-10-11,10.85,11.19,10.61,10.68,589635,0
2005-10-12,10.62,10.87,10.46,10.49,332506,0
2005-10-13,10.51,10.62,10.33,10.43,440220,0
2005-10-14,10.48,11.25,10.38,11.08,922460,0
2005-10-17,11.47,11.66,10.85,10.91,833696,0
2005-10-18,10.91,11.13,10.72,10.89,472885,0
2005-10-19,10.78,10.83,10.34,10.79,685299,0
2005-10-20,10.88,10.9,10.24,10.37,530524,0
2005-10-21,10.4,10.56,9.74,9.96,813964,0
2005-10-24,10,10.99,9.93,10.14,1316420,0
2005-10-25,10.14,10.46,10.14,10.31,546994,0
2005-10-26,10.36,11.01,10.35,10.98,1182062,0
2005-10-27,10.97,11.42,10.64,11.25,1278917,0
2005-10-28,11.75,11.9,10.84,11.26,1082305,0
2005-10-31,11.45,11.72,10.93,11.02,883873,0
2005-11-01,11.06,11.24,10.87,11.02,313023,0
2005-11-02,11.02,11.42,11.01,11.4,249175,0
2005-11-03,11.22,11.56,11.14,11.29,659050,0
2005-11-04,11.47,11.64,11.35,11.42,454495,0
2005-11-07,11.46,11.75,11.35,11.4,328093,0
2005-11-08,11.45,11.79,11.25,11.61,463045,0
2005-11-09,11.55,11.75,11.25,11.29,272611,0
2005-11-10,11.28,11.62,11.28,11.53,226640,0
2005-11-11,11.6,12.69,11.54,12.59,2002736,0
2005-11-14,12.74,13.1,12.39,12.7,1547502,0
2005-11-15,12.96,12.96,12.46,12.5,676622,0
2005-11-16,12.47,12.57,12.04,12.36,412321,0
2005-11-17,12.3,12.94,12.3,12.79,729332,0
2005-11-18,12.79,13.16,12.77,12.89,385818,0
2005-11-21,12.72,13.12,12.68,12.92,373913,0
2005-11-22,12.99,12.99,12.63,12.79,310637,0
2005-11-23,12.7,13.5,12.7,13.1,742147,0
2005-11-25,13.1,13.37,13.1,13.16,105279,0
2005-11-28,13.12,13.33,12.85,12.92,309201,0
2005-11-29,12.88,13.05,12.71,12.78,235402,0
2005-11-30,12.77,13.25,12.74,13.09,307324,0
2005-12-01,13.15,13.54,13.15,13.43,395840,0
2005-12-02,13.55,13.83,13.46,13.78,327029,0
2005-12-05,13.7,13.8,13.41,13.49,528048,0
2005-12-06,13.49,13.69,13.22,13.34,375411,0
2005-12-07,13.3,13.42,13.05,13.07,323043,0
2005-12-08,13.05,13.15,12.5,12.65,738291,0
2005-12-09,12.56,13.15,12.56,13.06,253594,0
2005-12-12,13,13.26,12.91,12.96,330013,0
2005-12-13,12.92,13.04,12.67,12.87,295020,0
2005-12-14,12.89,12.89,12.11,12.29,526673,0
2005-12-15,12.2,12.49,12.15,12.35,1218384,0
2005-12-16,12.4,12.44,11.95,12.09,203302,0
2005-12-19,12.23,12.24,11.46,11.54,448411,0
2005-12-20,11.32,11.53,11,11.31,691124,0
2005-12-21,11.43,11.74,11.28,11.65,372950,0
2005-12-22,11.65,11.94,11.56,11.67,432363,0
2005-12-23,11.6,11.71,11.35,11.5,142674,0
2005-12-27,11.43,11.85,11.03,11.1,387690,0
2005-12-28,11.02,11.15,10.95,11.01,324125,0
2005-12-29,11.08,11.08,10.69,10.94,522368,0
2005-12-30,10.99,11.29,10.79,11.1,487471,0
2006-01-03,11.07,11.29,10.65,10.84,536726,0
2006-01-04,10.84,11.81,10.76,11.56,1217967,0
2006-01-05,12.68,13.6,12.52,13.46,4048348,0
2006-01-06,13.73,14,13.18,13.58,1263715,0
2006-01-09,13.6,13.75,13.39,13.43,373187,0
2006-01-10,13.31,13.52,13.12,13.27,506716,0
2006-01-11,13.27,13.37,12.8,12.84,863802,0
2006-01-12,12.97,13.1,12.75,12.88,203909,0
2006-01-13,12.99,13.04,12.5,12.63,475725,0
2006-01-17,12.64,12.76,12.12,12.4,627557,0
2006-01-18,12.22,12.24,12.02,12.12,463148,0
2006-01-19,12.18,13.06,12.18,12.35,1060505,0
2006-01-20,12.34,12.62,11.97,12.14,698301,0
2006-01-23,12.09,12.3,11.86,11.91,590405,0
2006-01-24,11.91,12.1,11.75,11.83,448981,0
2006-01-25,11.82,12.16,11.76,11.76,393767,0
2006-01-26,11.95,12.37,11.81,12.37,719227,0
2006-01-27,13.88,13.99,12.76,12.96,3773188,0
2006-01-30,13.12,13.3,13,13.1,642999,0
2006-01-31,13.06,13.24,12.98,13.02,304295,0
2006-02-01,12.97,13.42,12.95,13.35,622393,0
2006-02-02,13.25,13.34,12.7,12.78,477579,0
2006-02-03,12.7,13.04,12.46,12.74,362699,0
2006-02-06,12.68,12.89,12.54,12.85,459390,0
2006-02-07,12.79,13.01,12.75,12.9,471540,0
2006-02-08,12.9,13.25,12.88,13.2,600217,0
2006-02-09,13.37,13.51,12.94,13.02,790182,0
2006-02-10,12.99,13.08,12.68,12.88,318506,0
2006-02-13,13.01,13.1,12.67,12.71,416815,0
2006-02-14,12.81,12.96,12.63,12.76,278674,0
2006-02-15,12.7,12.9,12.69,12.8,230423,0
2006-02-16,12.86,12.9,12.62,12.66,346430,0
2006-02-17,12.63,12.84,12.58,12.7,305679,0
2006-02-21,12.65,12.73,12.06,12.13,864729,0
2006-02-22,12.07,12.44,12.06,12.16,556515,0
2006-02-23,12.1,12.28,11.9,11.93,396313,0
2006-02-24,11.9,12.14,11.86,11.97,420492,0
2006-02-27,11.94,12.06,11.94,12,366858,0
2006-02-28,12,12.05,11.86,11.93,545191,0
2006-03-01,11.93,12.25,11.85,12.23,428656,0
2006-03-02,12.16,12.78,12.16,12.7,422201,0
2006-03-03,12.74,12.74,12.31,12.32,357412,0
2006-03-06,12.44,12.44,11.94,12.05,343606,0
2006-03-07,11.99,11.99,11.41,11.51,246108,0
2006-03-08,11.53,11.61,10.87,10.97,540548,0
2006-03-09,11.21,11.52,11.06,11.39,601953,0
2006-03-10,11.32,11.6,11.19,11.3,215243,0
2006-03-13,11.25,11.34,11.11,11.14,146094,0
2006-03-14,11.79,12.12,11.6,11.79,965721,0
2006-03-15,11.76,12,11.65,11.66,481616,0
2006-03-16,11.66,11.79,11.37,11.41,308523,0
2006-03-17,11.55,11.56,11.28,11.51,207443,0
2006-03-20,11.5,11.56,11.33,11.43,152395,0
2006-03-21,11.37,11.53,11.09,11.2,138649,0
2006-03-22,11.15,11.29,11.05,11.1,176476,0
2006-03-23,11.1,11.17,10.94,11.05,157392,0
2006-03-24,11.1,11.18,11,11.06,280114,0
2006-03-27,11.03,11.15,10.83,10.86,233327,0
2006-03-28,10.9,11.1,10.76,10.78,291024,0
2006-03-29,10.85,10.96,10.81,10.96,325444,0
2006-03-30,11,11.76,11,11.75,731478,0
2006-03-31,11.75,11.88,11.6,11.68,595014,0
2006-04-03,11.77,11.85,11.66,11.72,423494,0
2006-04-04,11.76,11.8,11.68,11.71,198941,0
2006-04-05,11.8,11.93,11.64,11.93,215573,0
2006-04-06,11.94,12.82,11.88,12.64,1010766,0
2006-04-07,12.57,12.72,12.25,12.38,355529,0
2006-04-10,12.34,12.6,12.11,12.48,519158,0
2006-04-11,12.49,13.07,12.32,12.8,1937449,0
2006-04-12,12.8,13.43,12.8,13.35,853973,0
2006-04-13,13.35,13.93,13.32,13.71,1032489,0
2006-04-17,13.74,13.8,13.1,13.26,495645,0
2006-04-18,13.4,13.81,13.33,13.77,434159,0
2006-04-19,13.69,13.82,13.33,13.58,335997,0
2006-04-20,13.62,14.3,13.48,13.95,1979542,0
2006-04-21,16.67,18.22,16.34,17.93,12268396,0
2006-04-24,17.89,18.48,17.2,17.96,2761751,0
2006-04-25,17.96,18.98,17.78,18.65,1423157,0
2006-04-26,18.66,19.24,18.4,18.77,1216182,0
2006-04-27,18.47,18.69,18.42,18.66,598507,0
2006-04-28,18.58,18.97,17.95,18.01,735836,0
2006-05-01,18.06,18.64,18.03,18.34,681215,0
2006-05-02,18.46,18.81,18.31,18.79,340450,0
2006-05-03,18.86,19.15,18.59,18.62,549037,0
2006-05-04,18.56,18.94,18.54,18.82,276371,0
2006-05-05,18.99,19.02,18.62,18.96,259060,0
2006-05-08,19.5,21.37,19.31,20.8,2782514,0
2006-05-09,20.87,20.87,20.13,20.66,984032,0
2006-05-10,20.75,21.23,20.41,20.73,966956,0
2006-05-11,20.7,21,18.93,19.41,1356565,0
2006-05-12,19.28,19.53,17.87,19.12,1744665,0
2006-05-15,19.05,19.05,18.12,18.4,882315,0
2006-05-16,18.37,19.25,18.37,19.07,851592,0
2006-05-17,19,19.09,18.25,18.61,618569,0
2006-05-18,18.66,18.95,17.38,17.45,679432,0
2006-05-19,17.62,17.76,17.01,17.48,1004994,0
2006-05-22,17.4,17.93,16.6,17.77,818932,0
2006-05-23,18,18.45,17.57,17.71,646217,0
2006-05-24,17.7,18.08,16.84,17.32,687507,0
2006-05-25,17.37,18.33,17.14,18.21,774784,0
2006-05-26,18.4,18.4,17.61,18.12,438437,0
2006-05-30,18.12,18.39,16.85,16.94,953196,0
2006-05-31,16.99,17.4,16.71,16.9,973588,0
2006-06-01,16.9,17.25,16.7,17.2,523619,0
2006-06-02,17.39,17.4,16.24,16.63,1209024,0
2006-06-05,16.32,17,16.32,16.46,494578,0
2006-06-06,16.46,16.51,15.74,15.87,969370,0
2006-06-07,15.9,16.39,15.8,15.8,369908,0
2006-06-08,15.72,15.73,14.65,15.31,990975,0
2006-06-09,15.48,15.86,15.15,15.29,472797,0
2006-06-12,15.21,15.49,14.34,14.66,784516,0
2006-06-13,14.53,14.73,13.88,14.18,1359861,0
2006-06-14,14.09,14.65,14.08,14.29,607958,0
2006-06-15,14.85,16.6,14.82,16.39,1856548,0
2006-06-16,16.29,16.39,15.63,15.68,804375,0
2006-06-19,15.7,15.84,15.25,15.33,390494,0
2006-06-20,15.24,15.73,14.94,15.4,377277,0
2006-06-21,15.48,16.33,15.36,16.12,457920,0
2006-06-22,16.12,16.5,15.85,16.17,493806,0
2006-06-23,16.07,16.38,15.9,16.15,277390,0
2006-06-26,16.26,16.4,16.2,16.29,308531,0
2006-06-27,16.37,16.53,16.11,16.37,386014,0
2006-06-28,16.37,16.37,16.13,16.18,299314,0
2006-06-29,16.31,17.2,16.12,17.16,517636,0
2006-06-30,17.14,18.25,17.14,18.04,793857,0
2006-07-03,17.91,18.1,17.4,17.51,252591,0
2006-07-05,17.56,18.03,16.94,17.64,686112,0
2006-07-06,17.72,18.12,17.38,17.57,535665,0
2006-07-07,17.65,17.65,17.31,17.39,288889,0
2006-07-10,17.37,17.5,16.15,16.53,751791,0
2006-07-11,16.41,17.21,16.21,17.17,493650,0
2006-07-12,17.25,17.49,16.85,16.9,588732,0
2006-07-13,16.89,16.89,16.21,16.26,427826,0
2006-07-14,16.21,16.54,15.91,16.5,532775,0
2006-07-17,16.54,16.54,16.02,16.03,354796,0
2006-07-18,15.91,16.31,15.22,15.66,729448,0
2006-07-19,15.7,15.76,15.3,15.4,831320,0
2006-07-20,15.33,16.27,15.33,15.76,574311,0
2006-07-21,15.65,15.77,15.1,15.19,543492,0
2006-07-24,15.23,16.01,15.22,15.68,830292,0
2006-07-25,15.83,16.47,15.77,16.34,1042509,0
2006-07-26,16.42,17.1,16.34,16.87,870074,0
2006-07-27,17.1,17.24,15.97,16.25,3873068,0
2006-07-28,11.54,13,11.45,12.7,8249866,0
2006-07-31,12.63,12.93,12.3,12.38,1074162,0
2006-08-01,12.44,12.59,12.29,12.54,884016,0
2006-08-02,12.45,12.73,12.29,12.34,602483,0
2006-08-03,12.33,12.33,11.95,11.99,668210,0
2006-08-04,12.08,12.17,11.77,11.84,404921,0
2006-08-07,11.76,11.81,11.5,11.74,192922,0
2006-08-08,11.73,11.94,11.53,11.57,367435,0
2006-08-09,11.59,11.8,11.23,11.34,401328,0
2006-08-10,11.25,11.35,10.97,11.19,866864,0
2006-08-11,11.11,11.26,11.03,11.16,237994,0
2006-08-14,11.19,11.65,11.01,11.48,606327,0
2006-08-15,11.64,12.16,11.64,12.12,608809,0
2006-08-16,12.22,12.53,12.12,12.45,645227,0
2006-08-17,12.36,12.84,12.36,12.71,1011064,0
2006-08-18,12.8,12.8,12.36,12.56,329731,0
2006-08-21,12.56,12.62,12.37,12.48,213000,0
2006-08-22,12.38,12.59,12.3,12.53,238885,0
2006-08-23,12.49,12.87,12.4,12.41,333432,0
2006-08-24,12.59,12.59,12.07,12.09,304589,0
2006-08-25,12.02,12.1,11.93,12.02,267870,0
2006-08-28,12.09,12.21,11.78,11.9,486786,0
2006-08-29,11.98,12.01,11.63,11.72,449614,0
2006-08-30,11.76,11.88,11.66,11.7,394538,0
2006-08-31,11.62,11.77,11.59,11.63,227680,0
2006-09-01,11.7,11.7,11.38,11.49,320822,0
2006-09-05,11.41,11.54,11.32,11.45,660170,0
2006-09-06,11.42,11.7,11.05,11.06,865193,0
2006-09-07,11.06,11.35,10.58,11.22,773150,0
2006-09-08,11.2,11.46,11.05,11.36,417333,0
2006-09-11,11.27,11.38,11.03,11.03,380806,0
2006-09-12,11.04,11.5,11.02,11.49,455106,0
2006-09-13,11.49,12.05,11.49,11.95,454285,0
2006-09-14,11.95,12.06,11.63,11.71,299070,0
2006-09-15,11.75,11.85,11.5,11.76,255635,0
2006-09-18,11.93,11.98,11.57,11.65,339630,0
2006-09-19,11.72,12.09,11.6,11.85,412704,0
2006-09-20,12.02,12.62,12,12.42,946236,0
2006-09-21,12.5,12.69,12.2,12.49,454501,0
2006-09-22,12.61,12.75,12.47,12.65,291221,0
2006-09-25,12.7,12.78,12.36,12.55,429081,0
2006-09-26,12.61,12.61,12.32,12.4,393914,0
2006-09-27,12.34,12.65,12.32,12.6,390079,0
2006-09-28,11.32,11.77,10.97,11.58,4220823,0
2006-09-29,11.55,11.82,11.21,11.46,1047387,0
2006-10-02,11.45,11.55,11.21,11.47,386837,0
2006-10-03,11.34,11.54,11.21,11.43,337205,0
2006-10-04,11.4,11.7,11.39,11.62,320892,0
2006-10-05,11.69,11.92,11.34,11.47,1500216,0
2006-10-06,11.38,11.63,11.37,11.5,333132,0
2006-10-09,11.5,11.56,11.35,11.42,138696,0
2006-10-10,11.38,11.8,11.38,11.8,374074,0
2006-10-11,11.72,12.47,11.72,12.36,570380,0
2006-10-12,12.45,12.81,12.45,12.74,562303,0
2006-10-13,12.75,13.5,12.65,13.29,773835,0
2006-10-16,13.29,13.61,13.05,13.22,595430,0
2006-10-17,13.09,13.09,12.7,12.86,514878,0
2006-10-18,12.89,13.18,12.62,12.66,543597,0
2006-10-19,12.67,13.12,12.6,13,256229,0
2006-10-20,13,13.19,12.91,12.97,160241,0
2006-10-23,13,13.5,13,13.33,505337,0
2006-10-24,13.23,13.34,12.98,13.04,527352,0
2006-10-25,13.03,13.81,13.01,13.71,759602,0
2006-10-26,13.73,13.76,13.29,13.68,1158604,0
2006-10-27,12.34,12.5,11.71,12.22,2715393,0
2006-10-30,12.12,12.21,11.92,12.14,454246,0
2006-10-31,12.05,12.36,12.03,12.2,396576,0
2006-11-01,12.16,12.25,12.12,12.17,583079,0
2006-11-02,12.1,12.24,11.97,12.05,429563,0
2006-11-03,12.04,12.13,11.77,11.89,725049,0
2006-11-06,11.97,12.08,11.85,11.98,206204,0
2006-11-07,12.03,12.08,11.93,11.98,212846,0
2006-11-08,11.99,12.16,11.87,12.09,412919,0
2006-11-09,12.39,12.85,12.16,12.61,829117,0
2006-11-10,12.62,12.74,12.54,12.68,163788,0
2006-11-13,12.61,13.03,12.61,13.02,470481,0
2006-11-14,13,13.28,12.86,13.26,556485,0
2006-11-15,13.28,13.28,13.02,13.04,273736,0
2006-11-16,13.04,13.04,12.79,13,284165,0
2006-11-17,12.94,13.02,12.89,12.98,266343,0
2006-11-20,12.91,12.95,12.72,12.82,211360,0
2006-11-21,12.9,12.9,12.66,12.7,205761,0
2006-11-22,12.7,12.98,12.68,12.87,205552,0
2006-11-24,12.88,13.1,12.78,12.78,84721,0
2006-11-27,12.73,12.87,12.4,12.46,387075,0
2006-11-28,12.52,12.56,12.25,12.33,307653,0
2006-11-29,12.3,12.43,12.18,12.33,220992,0
2006-11-30,12.28,12.32,12.07,12.09,410820,0
2006-12-01,12.09,12.12,11.95,12.04,318422,0
2006-12-04,12,12.21,11.94,12.12,171136,0
2006-12-05,12.17,12.35,12.12,12.15,241791,0
2006-12-06,12.11,12.2,12.06,12.12,111549,0
2006-12-07,12.09,12.2,12.01,12.06,199528,0
2006-12-08,12.01,12.1,11.99,12.08,169881,0
2006-12-11,12.21,12.3,12.1,12.2,249900,0
2006-12-12,12.17,12.24,12.03,12.1,275306,0
2006-12-13,12.19,12.25,12.04,12.1,233994,0
2006-12-14,12.12,12.31,12.12,12.21,532717,0
2006-12-15,12.3,12.36,12.16,12.32,417481,0
2006-12-18,12.26,13.47,12.26,13.46,1066451,0
2006-12-19,13.32,13.45,13,13.25,579290,0
2006-12-20,13.32,13.36,13.14,13.2,234894,0
2006-12-21,13.25,13.53,13.16,13.49,398863,0
2006-12-22,13.46,14.27,13.46,13.8,558556,0
2006-12-26,13.76,13.98,13.49,13.66,133169,0
2006-12-27,13.74,14.01,13.6,13.82,196020,0
2006-12-28,13.88,14.23,13.88,14.05,238828,0
2006-12-29,14.16,14.29,14.01,14.06,249170,0
2007-01-03,14.17,14.41,13.25,13.63,474259,0
2007-01-04,13.64,13.64,13.18,13.36,498532,0
2007-01-05,13.34,13.65,13.15,13.19,338734,0
2007-01-08,13.39,13.45,13.22,13.4,235775,0
2007-01-09,13.39,13.83,13.32,13.52,292776,0
2007-01-10,13.5,13.57,13.26,13.37,179759,0
2007-01-11,13.35,14.18,13.35,14.18,849018,0
2007-01-12,14.13,14.55,14.11,14.55,556706,0
2007-01-16,14.62,14.91,14.4,14.45,450851,0
2007-01-17,14.37,14.59,14.26,14.34,419600,0
2007-01-18,14.34,14.34,13.77,13.87,376659,0
2007-01-19,13.92,14.29,13.72,14.22,238889,0
2007-01-22,14.24,14.65,14.22,14.64,483127,0
2007-01-23,14.65,14.91,14.47,14.9,500789,0
2007-01-24,14.92,15.07,14.79,15.05,504344,0
2007-01-25,15.08,15.13,14.9,14.94,588527,0
2007-01-26,14.9,14.99,14.53,14.68,442140,0
2007-01-29,14.68,15.11,14.58,15.02,641377,0
2007-01-30,15.09,15.09,14.58,14.6,925003,0
2007-01-31,14.56,14.78,14.25,14.44,1330009,0
2007-02-01,16.31,16.48,14.63,14.72,5156796,0
2007-02-02,14.81,14.88,14.36,14.4,1057823,0
2007-02-05,14.78,14.78,13.76,14.35,2641833,0
2007-02-06,14.27,14.63,14.1,14.61,585727,0
2007-02-07,14.82,14.82,14.4,14.45,332192,0
2007-02-08,14.4,14.52,14.16,14.33,342381,0
2007-02-09,14.38,14.61,14.19,14.33,574554,0
2007-02-12,14.31,14.33,14.01,14.06,523782,0
2007-02-13,14.14,14.14,13.79,13.83,614349,0
2007-02-14,14.1,14.99,14.1,14.8,1399277,0
2007-02-15,14.76,14.99,14.76,14.96,644798,0
2007-02-16,14.95,15.09,14.88,15.01,440824,0
2007-02-20,15.01,15.01,14.5,14.64,910950,0
2007-02-21,14.62,14.9,14.53,14.6,540845,0
2007-02-22,14.62,14.73,14.37,14.49,329161,0
2007-02-23,14.53,14.66,14.31,14.32,296028,0
2007-02-26,14.45,14.46,14.15,14.27,436251,0
2007-02-27,14.1,14.14,13.5,13.56,622132,0
2007-02-28,13.6,13.83,13.5,13.59,351198,0
2007-03-01,13.3,13.4,13.05,13.26,446517,0
2007-03-02,13.21,13.31,13.03,13.15,430116,0
2007-03-05,13.03,13.15,12.81,12.9,375406,0
2007-03-06,13.1,13.58,13,13.45,429595,0
2007-03-07,13.44,13.97,13.4,13.91,869488,0
2007-03-08,14.03,14.13,13.71,13.76,378296,0
2007-03-09,13.92,14.08,13.69,13.92,306136,0
2007-03-12,13.93,14.05,13.62,13.64,262764,0
2007-03-13,13.66,13.75,13.35,13.36,205069,0
2007-03-14,13.35,13.73,13.28,13.7,298297,0
2007-03-15,13.68,13.91,13.61,13.86,247554,0
2007-03-16,13.91,13.94,13.6,13.64,295387,0
2007-03-19,13.94,13.96,13.73,13.81,234430,0
2007-03-20,13.98,13.98,13.71,13.77,164681,0
2007-03-21,13.8,14,13.58,13.97,447903,0
2007-03-22,14.02,14.25,13.95,14.18,352333,0
2007-03-23,14.12,14.74,14.1,14.69,623742,0
2007-03-26,15,15.72,14.95,15.44,1832602,0
2007-03-27,15.47,15.59,15.21,15.46,551252,0
2007-03-28,15.5,16,15.2,15.55,1251645,0
2007-03-29,15.62,15.82,15.25,15.53,885873,0
2007-03-30,15.55,15.71,15.43,15.69,439869,0
2007-04-02,15.85,15.85,15.45,15.75,484069,0
2007-04-03,15.77,16.05,15.74,15.98,469381,0
2007-04-04,16.04,16.91,16.02,16.79,822862,0
2007-04-05,16.68,16.81,16.44,16.54,433792,0
2007-04-09,16.5,16.62,16.22,16.44,392132,0
2007-04-10,16.49,16.62,16.24,16.41,346607,0
2007-04-11,16.52,16.52,16.09,16.23,526544,0
2007-04-12,16.17,16.49,16.05,16.44,323910,0
2007-04-13,16.5,16.7,16.29,16.65,321707,0
2007-04-16,16.72,16.96,16.64,16.73,349046,0
2007-04-17,16.63,16.96,16.58,16.77,315401,0
2007-04-18,16.82,16.97,16.55,16.6,365200,0
2007-04-19,16.61,16.67,16.28,16.37,365855,0
2007-04-20,16.5,16.62,16.34,16.57,208517,0
2007-04-23,16.59,16.75,16.57,16.74,271292,0
2007-04-24,16.84,17.19,16.75,17.08,433685,0
2007-04-25,17.2,17.71,17.18,17.56,658952,0
2007-04-26,17.64,17.64,16.65,16.77,1567269,0
2007-04-27,18.9,18.9,17.9,18.04,2461506,0
2007-04-30,18.1,18.26,18,18.07,807098,0
2007-05-01,18.03,18.09,17.35,17.41,874349,0
2007-05-02,17.54,17.95,17.35,17.81,1032002,0
2007-05-03,17.94,18.46,17.74,18.33,853588,0
2007-05-04,18.5,18.76,18.25,18.71,506635,0
2007-05-07,18.84,19.06,18.51,18.85,556450,0
2007-05-08,18.9,18.9,18.45,18.82,239796,0
2007-05-09,18.81,19.15,18.54,18.81,426581,0
2007-05-10,18.78,18.94,18.33,18.42,411592,0
2007-05-11,18.4,19,18.3,19,755255,0
2007-05-14,19.02,19.59,18.86,18.97,1047775,0
2007-05-15,19.07,19.77,18.99,19.37,726462,0
2007-05-16,19.37,19.64,18.98,19.39,447064,0
2007-05-17,19.21,19.94,19.21,19.85,829261,0
2007-05-18,19.93,20.09,19.75,20,762119,0
2007-05-21,20.07,20.69,19.84,20.16,601335,0
2007-05-22,20.35,20.69,20.19,20.34,470312,0
2007-05-23,20.52,20.57,20.27,20.37,386169,0
2007-05-24,20.47,20.65,19.58,19.86,402157,0
2007-05-25,19.95,20.27,19.89,20.25,284724,0
2007-05-29,20.41,21.14,20.34,21.04,760813,0
2007-05-30,20.86,21.44,20.62,21.33,682212,0
2007-05-31,21.5,22.15,21.49,21.69,991523,0
2007-06-01,21.99,22.27,21.78,22.08,523411,0
2007-06-04,22.03,22.5,21.9,21.97,682356,0
2007-06-05,22.96,24.81,22.26,24.55,2973623,0
2007-06-06,24.54,24.54,23.29,23.65,1452451,0
2007-06-07,23.78,24.57,23.65,23.74,1128725,0
2007-06-08,24.08,24.38,23.51,24.35,746594,0
2007-06-11,24.58,25.42,24.4,25.01,1269576,0
2007-06-12,25.04,25.13,24.46,24.65,977109,0
2007-06-13,24.97,25.29,24.65,25.13,531680,0
2007-06-14,25.27,25.45,25.02,25.31,557896,0
2007-06-15,25.43,25.69,25.34,25.53,471724,0
2007-06-18,25.46,25.96,25.39,25.82,457370,0
2007-06-19,25.99,26,25.32,25.66,563620,0
2007-06-20,25.76,26.11,25.26,25.33,572189,0
2007-06-21,25.5,26.22,25.26,26.16,826241,0
2007-06-22,25.77,26.17,25.6,25.83,403119,0
2007-06-25,25.85,25.96,24.98,25.22,593917,0
2007-06-26,25.19,25.19,23.55,23.9,1284590,0
2007-06-27,23.95,25.18,23.25,24.75,1175145,0
2007-06-28,24.8,25.19,24.62,24.76,575369,0
2007-06-29,24.84,25.24,24.68,24.89,417510,0
2007-07-02,25.11,25.7,25.02,25.63,297286,0
2007-07-03,25.7,25.96,25.63,25.7,260129,0
2007-07-05,25.75,25.75,24.6,24.94,1195492,0
2007-07-06,25.16,25.43,24.86,25.29,478900,0
2007-07-09,25.39,25.93,25.38,25.54,290250,0
2007-07-10,25.5,25.84,25.31,25.54,335012,0
2007-07-11,25.59,26.5,25.4,26.46,656308,0
2007-07-12,26.7,27.71,26.62,27.35,834568,0
2007-07-13,27.31,27.8,27.31,27.44,530874,0
2007-07-16,27.33,27.63,26.75,27.07,345295,0
2007-07-17,27.1,27.68,27.08,27.51,382565,0
2007-07-18,27.47,27.47,27.01,27.31,270473,0
2007-07-19,27.58,28.1,27.51,27.86,449056,0
2007-07-20,27.92,28,27.09,27.74,591595,0
2007-07-23,27.8,28.06,27.07,27.76,716077,0
2007-07-24,27.57,27.86,26.45,26.67,669106,0
2007-07-25,26.99,27.28,24.6,25.97,885977,0
2007-07-26,25.45,26.69,24.88,26.42,1434171,0
2007-07-27,24.84,25.08,22.81,23.19,3075181,0
2007-07-30,23.38,24.25,22.32,23.3,1565343,0
2007-07-31,23.61,23.93,22.4,22.65,1356403,0
2007-08-01,22.33,22.81,20.04,20.49,3198570,0
2007-08-02,20.62,22.13,20.6,21.9,1929609,0
2007-08-03,21.79,21.94,21.03,21.04,875588,0
2007-08-06,21.3,21.4,19.46,20.24,1580345,0
2007-08-07,20.6,21.99,20.6,21.81,1335974,0
2007-08-08,21.9,22.4,21,21.22,1306988,0
2007-08-09,20.95,21.24,19.85,20.42,1230244,0
2007-08-10,20.3,20.55,19.55,20.44,1081819,0
2007-08-13,20.92,21.39,20.54,20.9,1253220,0
2007-08-14,21.05,21.29,19.67,20,845368,0
2007-08-15,19.77,20.12,19,19.05,707036,0
2007-08-16,18.58,19.13,17.49,19.09,2275542,0
2007-08-17,20.02,20.98,19.76,20.91,1196089,0
2007-08-20,20.86,21.42,20.56,21.17,605600,0
2007-08-21,21.22,21.87,21,21.74,575677,0
2007-08-22,22.22,22.52,22.05,22.32,516623,0
2007-08-23,22.73,22.79,21.63,21.88,857626,0
2007-08-24,22,22.49,21.64,22.32,388532,0
2007-08-27,22.38,22.38,21.88,22.16,297031,0
2007-08-28,22.02,22.37,21.34,21.41,378975,0
2007-08-29,21.72,22.04,21.6,21.78,376811,0
2007-08-30,21.81,22.35,21.61,22.18,473365,0
2007-08-31,22.59,22.92,22.51,22.87,446938,0
2007-09-04,22.51,23.14,22.51,22.84,466406,0
2007-09-05,22.84,22.98,22.49,22.77,446107,0
2007-09-06,22.82,23.57,22.75,23.57,446169,0
2007-09-07,23.32,23.33,22.54,22.92,393490,0
2007-09-10,23.01,23.18,22.44,22.65,313294,0
2007-09-11,22.95,23.23,22.69,23.09,361289,0
2007-09-12,23,23.48,22.92,23.02,362359,0
2007-09-13,23.2,23.35,23.05,23.19,279397,0
2007-09-14,23,23.2,22.71,22.93,215120,0
2007-09-17,22.77,23.05,22.64,22.66,106726,0
2007-09-18,22.88,23.35,22.51,23.33,268417,0
2007-09-19,23.5,23.72,23.3,23.71,310284,0
2007-09-20,22.73,22.95,22.25,22.65,1401521,0
2007-09-21,22.67,22.72,22.31,22.53,396894,0
2007-09-24,22.49,22.51,21.93,22.13,457285,0
2007-09-25,21.91,22.14,21.71,22.01,582041,0
2007-09-26,22.06,22.39,22.05,22.32,274366,0
2007-09-27,22.4,22.42,21.15,21.69,696629,0
2007-09-28,21.48,21.59,20.85,21.08,616962,0
2007-10-01,20.87,21.17,20.15,20.39,773512,0
2007-10-02,20.4,21.72,20.06,21.34,950326,0
2007-10-03,21.28,21.61,20.95,21.55,701264,0
2007-10-04,21.43,21.53,21.05,21.27,526993,0
2007-10-05,21.33,21.74,21.3,21.36,691221,0
2007-10-08,21.64,21.7,20.88,21.03,395237,0
2007-10-09,21,21.22,20.51,20.81,813287,0
2007-10-10,20.74,21.23,20.58,20.86,419241,0
2007-10-11,20.98,21.01,20.23,20.37,577911,0
2007-10-12,20.38,20.83,20.38,20.7,462934,0
2007-10-15,20.81,20.92,19.55,19.62,1221975,0
2007-10-16,19.69,19.69,18.34,18.47,1520832,0
2007-10-17,18.74,20.21,18.63,20.03,1333320,0
2007-10-18,20,20.6,19.91,20.06,1416279,0
2007-10-19,19.99,20.09,19.4,19.47,743120,0
2007-10-22,19.78,21.16,19.47,20.53,1309924,0
2007-10-23,21.29,21.6,20.99,21.02,1157840,0
2007-10-24,21.07,21.07,18.29,19.19,3162305,0
2007-10-25,19.52,19.52,18.22,19.07,2697738,0
2007-10-26,22.05,22.4,21.24,21.69,5040074,0
2007-10-29,22,24.09,21.89,24.05,2915113,0
2007-10-30,24.27,24.27,23.4,23.51,1296455,0
2007-10-31,23.78,24.11,22.95,23.67,1036252,0
2007-11-01,23.25,23.76,23.04,23.64,874066,0
2007-11-02,23.77,24.07,23.4,23.69,687687,0
2007-11-05,23.5,24.12,23,23.84,998603,0
2007-11-06,23.88,24.24,21.29,22.63,2262981,0
2007-11-07,22.02,22.4,21.4,21.5,1332519,0
2007-11-08,21.61,21.89,20.57,20.83,1309600,0
2007-11-09,20.51,20.85,19.96,20.01,668205,0
2007-11-12,19.9,20.22,19,19.44,1010785,0
2007-11-13,19.75,21.15,19.68,20.99,864125,0
2007-11-14,21.37,21.85,20.29,20.42,992144,0
2007-11-15,19.42,19.67,17.95,18.53,2622806,0
2007-11-16,18.52,18.87,18.24,18.52,1147219,0
2007-11-19,18.37,18.69,17.47,17.61,864343,0
2007-11-20,17.68,17.84,16.6,16.81,1129121,0
2007-11-21,16.57,16.7,15.76,16.2,1026940,0
2007-11-23,16.42,16.69,15.94,16,569715,0
2007-11-26,16.1,16.59,15.66,15.66,1071121,0
2007-11-27,15.82,16.52,15.75,16.3,845319,0
2007-11-28,16.34,16.8,16.07,16.71,1452233,0
2007-11-29,16.58,16.7,16.07,16.16,506087,0
2007-11-30,16.4,16.52,16.06,16.09,726957,0
2007-12-03,15.98,16.19,15.74,15.75,420213,0
2007-12-04,15.71,15.8,15.46,15.51,847072,0
2007-12-05,15.65,16.84,15.49,16.77,1207357,0
2007-12-06,16.71,16.9,16.11,16.88,806430,0
2007-12-07,17.02,17.06,16.41,16.68,688180,0
2007-12-10,16.72,16.95,16.41,16.95,408156,0
2007-12-11,17.05,17.62,16.75,16.94,1095444,0
2007-12-12,17.23,17.5,16.8,17.01,642891,0
2007-12-13,16.93,17.2,16.61,16.79,635863,0
2007-12-14,16.45,16.66,16.21,16.35,537488,0
2007-12-17,16.22,16.68,15.32,15.4,595064,0
2007-12-18,15.55,15.65,14.9,15.36,607356,0
2007-12-19,15.25,15.41,14.98,15.24,476709,0
2007-12-20,15.38,15.88,15.31,15.87,561016,0
2007-12-21,15.92,16.34,15.78,15.84,928268,0
2007-12-24,15.92,16.15,15.65,15.71,294687,0
2007-12-26,15.68,15.92,15.65,15.7,204497,0
2007-12-27,15.69,15.85,15.21,15.26,457633,0
2007-12-28,15.32,15.5,15.08,15.15,359552,0
2007-12-31,15.06,15.35,14.74,14.85,516034,0
2008-01-02,14.85,15.19,14.31,14.41,1348390,0
2008-01-03,14.35,14.64,14.25,14.34,618523,0
2008-01-04,14.07,14.08,13.62,13.66,618378,0
2008-01-07,13.74,13.74,12.94,13.11,837269,0
2008-01-08,13.29,13.62,13.04,13.1,755567,0
2008-01-09,13.05,13.71,12.92,13.68,1150053,0
2008-01-10,13.45,13.93,13.41,13.63,901657,0
2008-01-11,13.42,13.78,13.35,13.4,896791,0
2008-01-14,13.68,14.16,13.55,13.99,721771,0
2008-01-15,13.85,13.97,12.8,12.96,1420404,0
2008-01-16,12.84,13.35,12.5,13.07,1017087,0
2008-01-17,13.29,13.41,13.04,13.22,778318,0
2008-01-18,13.34,13.65,13,13.27,822004,0
2008-01-22,12.5,13.23,11.98,13.02,1016736,0
2008-01-23,12.63,13.16,12.02,13.15,813720,0
2008-01-24,13.28,14.26,13.25,14.08,1224808,0
2008-01-25,14.27,14.6,14.1,14.16,789648,0
2008-01-28,14.05,14.41,14.05,14.36,666220,0
2008-01-29,14.33,15.25,14.33,15.14,964679,0
2008-01-30,15,15.22,14.57,14.68,813428,0
2008-01-31,14.52,15,13.99,14.81,1675927,0
2008-02-01,16.68,17.33,15.73,16.24,4043889,0
2008-02-04,16.37,16.83,16.04,16.8,1048205,0
2008-02-05,16.4,16.87,15.75,15.75,896972,0
2008-02-06,15.81,16.16,15.17,15.21,696788,0
2008-02-07,15,15.59,15,15.45,648118,0
2008-02-08,15.52,15.98,15.33,15.92,691863,0
2008-02-11,16.11,16.68,15.67,16.2,1187867,0
2008-02-12,16.4,16.71,15.84,15.93,1016980,0
2008-02-13,16.19,16.59,16.11,16.56,580997,0
2008-02-14,16.58,16.82,16.25,16.28,785566,0
2008-02-15,16.26,16.77,16.15,16.58,764689,0
2008-02-19,16.83,16.85,16.23,16.31,425439,0
2008-02-20,16.25,16.83,16.14,16.7,741189,0
2008-02-21,16.55,16.55,14.98,15.21,2366267,0
2008-02-22,15.19,15.62,14.84,15.07,1502651,0
2008-02-25,15.08,15.4,15.01,15.11,1465904,0
2008-02-26,15.44,15.81,15.21,15.59,1114139,0
2008-02-27,15.6,15.79,15.28,15.47,959768,0
2008-02-28,15.35,15.53,15.06,15.15,634514,0
2008-02-29,15.16,15.2,14.32,14.46,832505,0
2008-03-03,14.27,14.47,13.99,14.39,1006328,0
2008-03-04,14.22,14.22,13.63,14.11,598747,0
2008-03-05,14.19,14.64,14.11,14.47,606881,0
2008-03-06,14.39,14.57,14.04,14.05,465393,0
2008-03-07,14,14.34,13.63,13.74,637376,0
2008-03-10,13.75,13.75,12.83,12.93,613762,0
2008-03-11,13.26,13.39,12.8,13.33,635260,0
2008-03-12,13.44,14.16,13.37,13.45,937917,0
2008-03-13,13.32,14.08,13.22,14,722187,0
2008-03-14,14.1,14.21,13.37,13.52,571525,0
2008-03-17,13.39,14.13,13.15,13.99,1020560,0
2008-03-18,14.29,14.52,14.07,14.44,681634,0
2008-03-19,14.52,14.52,13.82,13.84,470016,0
2008-03-20,13.87,14.42,13.75,14.39,548785,0
2008-03-24,14.51,15.35,14.35,15.32,701148,0
2008-03-25,15,15.71,14.86,15.62,716235,0
2008-03-26,15.64,15.69,15.19,15.55,454928,0
2008-03-27,15.5,15.78,15.21,15.7,532689,0
2008-03-28,15.64,16.47,15.61,15.95,935707,0
2008-03-31,15.94,16.06,15.57,15.95,499606,0
2008-04-01,15.99,16.94,15.99,16.71,798955,0
2008-04-02,16.81,17.59,16.8,17.37,746681,0
2008-04-03,17.17,17.42,16.9,17.24,1391812,0
2008-04-04,17.28,17.41,16.99,17.24,1143957,0
2008-04-07,17.39,18.37,17.36,18.13,1191690,0
2008-04-08,18.63,19.09,18.14,18.43,1135715,0
2008-04-09,18.45,18.45,17.69,18.34,1101070,0
2008-04-10,18.29,18.53,17.82,18.47,1056369,0
2008-04-11,18.1,18.11,17.49,18.03,894220,0
2008-04-14,17.88,18.11,17.43,17.59,619103,0
2008-04-15,17.07,17.79,16.63,17.62,1997375,0
2008-04-16,17.97,18.99,17.97,18.85,1477753,0
2008-04-17,18.7,18.75,18.23,18.53,730190,0
2008-04-18,19.04,19.23,18.86,18.89,587532,0
2008-04-21,18.86,19.32,18.68,19.27,446291,0
2008-04-22,19.34,19.34,18.55,18.76,541288,0
2008-04-23,18.82,19.17,18.55,18.98,353787,0
2008-04-24,19.04,19.34,18.73,19.13,552350,0
2008-04-25,19.02,19.87,19.02,19.67,382794,0
2008-04-28,19.95,20.24,19.22,20.13,876394,0
2008-04-29,20,20.28,19.75,20.24,1519307,0
2008-04-30,21,21.18,18.26,18.7,3361368,0
2008-05-01,18.64,19.26,18.5,19.15,1258628,0
2008-05-02,19.3,19.31,18.76,18.88,560555,0
2008-05-05,19.07,19.08,18.34,18.35,608406,0
2008-05-06,17.59,17.9,17.38,17.73,1392564,0
2008-05-07,17.75,18.44,17.7,17.89,551149,0
2008-05-08,17.9,18.2,17.87,18.1,254174,0
2008-05-09,17.9,18.37,17.69,17.73,507464,0
2008-05-12,18,18.13,17.6,18.07,348596,0
2008-05-13,18.03,18.03,17.6,17.81,456351,0
2008-05-14,17.98,17.98,17.13,17.59,777028,0
2008-05-15,17.37,17.75,17.29,17.61,650917,0
2008-05-16,17.75,17.85,17.44,17.63,470551,0
2008-05-19,17.61,17.89,17.32,17.33,510941,0
2008-05-20,17.25,17.58,17.1,17.25,495434,0
2008-05-21,17.56,17.56,16.49,16.6,641957,0
2008-05-22,16.85,17.29,16.75,16.8,726902,0
2008-05-23,16.8,16.88,16.38,16.55,389242,0
2008-05-27,16.72,16.9,16.45,16.67,711510,0
2008-05-28,16.7,16.85,16.62,16.79,350264,0
2008-05-29,16.79,17.85,16.79,17.52,592830,0
2008-05-30,17.53,17.69,17.09,17.13,700734,0
2008-06-02,17.14,17.39,16.77,16.91,241481,0
2008-06-03,16.93,17.21,16.61,16.93,681934,0
2008-06-04,16.82,17.13,16.75,16.79,291899,0
2008-06-05,16.8,16.93,16.75,16.81,360215,0
2008-06-06,16.82,16.82,15.98,16.08,640575,0
2008-06-09,16.09,16.28,15.99,16.1,579944,0
2008-06-10,15.96,16.12,15.64,15.66,412385,0
2008-06-11,15.72,15.81,15.46,15.54,432408,0
2008-06-12,15.65,15.77,15.55,15.7,339758,0
2008-06-13,15.76,15.94,15.58,15.83,257162,0
2008-06-16,16.04,16.11,15.77,16,390085,0
2008-06-17,16.2,16.34,16.01,16.23,203877,0
2008-06-18,16.25,16.25,15.77,15.83,357425,0
2008-06-19,15.77,15.95,15.6,15.84,286657,0
2008-06-20,15.7,15.73,15.45,15.46,641277,0
2008-06-23,15.5,16.1,15.48,15.85,635097,0
2008-06-24,15.69,15.97,15.62,15.71,463639,0
2008-06-25,15.71,16.15,15.71,16.04,428507,0
2008-06-26,15.84,16.02,14.66,14.82,753575,0
2008-06-27,14.73,15.21,14.73,14.85,613546,0
2008-06-30,14.78,15.05,14.6,14.6,441705,0
2008-07-01,14.52,14.75,13.71,13.85,783620,0
2008-07-02,13.96,14.44,13.79,13.8,496397,0
2008-07-03,13.84,14.12,13.81,13.92,159582,0
2008-07-07,14.08,14.57,13.64,13.88,667374,0
2008-07-08,13.79,14.34,13.65,14.25,603757,0
2008-07-09,14.51,14.89,14.26,14.31,533676,0
2008-07-10,14.29,14.55,14.18,14.31,634384,0
2008-07-11,14.19,14.62,14,14.35,374527,0
2008-07-14,14.49,14.65,14.23,14.47,177922,0
2008-07-15,14.33,14.43,13.86,14.26,757100,0
2008-07-16,14.25,14.83,14.14,14.69,461163,0
2008-07-17,14.7,15.29,14.7,15.24,410479,0
2008-07-18,15.06,15.27,15,15.12,629251,0
2008-07-21,15.2,15.36,15.01,15.15,414558,0
2008-07-22,14.95,15.3,14.9,15.26,927873,0
2008-07-23,15.28,16.24,15.11,16.07,2139017,0
2008-07-24,12.58,13.36,12.5,13.25,6335844,0
2008-07-25,13.1,13.98,13.03,13.8,2286130,0
2008-07-28,13.63,13.63,12.58,12.91,1653189,0
2008-07-29,12.93,13.02,12.34,12.48,1393023,0
2008-07-30,12.5,12.55,12.02,12.16,847749,0
2008-07-31,12.05,12.49,12,12.4,584115,0
2008-08-01,12.23,12.39,11.88,12.14,649541,0
2008-08-04,12.07,12.25,11.84,11.96,533021,0
2008-08-05,12,12.23,11.76,12.02,529916,0
2008-08-06,12.18,12.38,11.86,12.2,551749,0
2008-08-07,12.02,12.2,12.01,12.08,360456,0
2008-08-08,12.04,12.41,12.03,12.41,309787,0
2008-08-11,12.41,12.41,12.02,12.15,542148,0
2008-08-12,12.08,12.3,12.01,12.03,319169,0
2008-08-13,12.09,12.17,11.9,12.04,497920,0
2008-08-14,12.09,12.27,12.01,12.14,254580,0
2008-08-15,12.26,12.3,11.99,12.27,366748,0
2008-08-18,12.34,12.6,12.2,12.28,373926,0
2008-08-19,12.28,12.44,12.15,12.26,230976,0
2008-08-20,12.24,12.35,12.04,12.19,414788,0
2008-08-21,12.06,12.33,12.06,12.14,298723,0
2008-08-22,12.31,12.47,12.15,12.43,287466,0
2008-08-25,12.29,12.6,12.28,12.38,285937,0
2008-08-26,12.44,12.46,12.11,12.19,225272,0
2008-08-27,12.2,12.38,12.13,12.18,180663,0
2008-08-28,12.26,12.41,12.19,12.28,168231,0
2008-08-29,12.27,12.75,12.23,12.71,264132,0
2008-09-02,12.81,13.3,12.71,12.8,1236042,0
2008-09-03,12.75,12.8,12.3,12.39,382006,0
2008-09-04,12.4,12.5,11.87,11.97,341880,0
2008-09-05,11.83,12.16,11.76,11.89,494954,0
2008-09-08,12.18,12.29,11.56,11.67,381132,0
2008-09-09,11.64,11.92,10.8,10.87,382858,0
2008-09-10,10.94,11.14,10.73,10.99,295032,0
2008-09-11,10.8,10.96,10.58,10.92,223444,0
2008-09-12,11.04,11.13,10.77,10.99,211729,0
2008-09-15,10.72,10.85,10.41,10.62,292972,0
2008-09-16,10.44,10.45,9.87,10.24,948591,0
2008-09-17,10.2,10.39,9.8,9.92,645498,0
2008-09-18,10.03,10.46,10.03,10.41,532906,0
2008-09-19,10.8,11.08,10.41,10.47,424249,0
2008-09-22,10.56,10.77,10.15,10.2,260231,0
2008-09-23,10.19,10.45,10.01,10.07,126513,0
2008-09-24,10.06,10.35,10.04,10.12,133053,0
2008-09-25,10.15,10.32,9.82,9.87,246669,0
2008-09-26,9.72,10,9.42,9.92,222792,0
2008-09-29,9.9,10.02,9.5,9.94,389467,0
2008-09-30,10.15,10.18,9.6,9.97,221592,0
2008-10-01,9.77,10.03,9.62,9.76,117005,0
2008-10-02,9.59,9.59,8.75,8.99,377962,0
2008-10-03,9.04,9.28,8.72,8.75,206445,0
2008-10-06,8.56,8.56,7.54,8.5,717660,0
2008-10-07,8.53,8.74,7.87,7.97,441920,0
2008-10-08,7.83,8.39,7.52,7.93,680592,0
2008-10-09,8.04,8.45,7.6,7.96,442330,0
2008-10-10,7.55,8,7,7.9,919394,0
2008-10-13,8.35,8.85,8.06,8.85,330167,0
2008-10-14,9.09,9.1,8.06,8.57,512559,0
2008-10-15,8.42,8.81,7.57,7.61,183593,0
2008-10-16,7.67,8.08,7.47,7.87,242614,0
2008-10-17,7.76,8.06,7.55,8,237369,0
2008-10-20,8.1,8.29,8.04,8.1,186827,0
2008-10-21,8.13,8.13,7.67,7.75,123014,0
2008-10-22,7.48,7.81,7.41,7.81,300754,0
2008-10-23,7.81,8.04,7.39,7.74,294019,0
2008-10-24,7.26,7.48,7,7.34,284430,0
2008-10-27,7.35,7.59,7.12,7.46,207558,0
2008-10-28,7.62,7.65,7.03,7.51,404204,0
2008-10-29,7.93,8.5,7.71,8.09,550641,0
2008-10-30,8.42,8.53,8.1,8.44,356221,0
2008-10-31,8.4,8.9,8.31,8.75,454402,0
2008-11-03,8.59,8.88,8.5,8.58,408731,0
2008-11-04,8.63,9.05,8.5,8.81,571509,0
2008-11-05,8.7,8.76,8.15,8.16,812252,0
2008-11-06,8.13,8.15,7.6,7.66,155589,0
2008-11-07,7.87,8.3,7.79,8.3,155456,0
2008-11-10,8.4,8.46,7.82,7.98,159311,0
2008-11-11,8,8.31,7.79,8.26,254584,0
2008-11-12,8.11,8.33,7.97,8.06,275898,0
2008-11-13,8.03,8.18,7.69,8.17,387356,0
2008-11-14,8.13,8.2,7.88,7.88,164872,0
2008-11-17,7.88,8.01,7.58,7.91,172950,0
2008-11-18,7.91,8.05,7.62,7.99,172102,0
2008-11-19,7.93,7.99,7.42,7.51,168522,0
2008-11-20,7.4,7.8,7.09,7.51,587469,0
2008-11-21,7.56,7.83,7.5,7.68,279252,0
2008-11-24,7.68,8.24,7.67,8.03,342308,0
2008-11-25,7.96,8.36,7.88,8.14,296637,0
2008-11-26,7.97,8.46,7.85,8.44,291231,0
2008-11-28,8.46,8.56,8.12,8.18,85648,0
2008-12-01,8.18,8.28,7.73,7.76,150659,0
2008-12-02,7.76,7.76,5.4,5.54,2637160,0
2008-12-03,5.51,5.71,5.33,5.55,813325,0
2008-12-04,5.65,5.65,5.34,5.42,847766,0
2008-12-05,5.3,5.44,5,5.02,474592,0
2008-12-08,5.31,5.59,5,5.58,921065,0
2008-12-09,5.58,6.02,5.4,5.46,551192,0
2008-12-10,5.46,5.69,5.24,5.27,292673,0
2008-12-11,5.25,5.38,5.13,5.26,403276,0
2008-12-12,5.16,5.45,5.06,5.44,528590,0
2008-12-15,5.4,5.5,5.07,5.1,234618,0
2008-12-16,5.22,5.38,4.98,5.14,269664,0
2008-12-17,5.17,5.42,5.11,5.42,178127,0
2008-12-18,5.45,5.49,5.24,5.36,200642,0
2008-12-19,5.39,5.39,5.16,5.25,184761,0
2008-12-22,5.2,5.31,5,5.16,124162,0
2008-12-23,4.97,5.19,4.97,5.01,83165,0
2008-12-24,5.1,5.1,4.99,5,93613,0
2008-12-26,5.01,5.2,5.01,5.2,40420,0
2008-12-29,5.15,5.22,5.02,5.15,101448,0
2008-12-30,5.11,5.91,5.11,5.87,302730,0
2008-12-31,5.81,5.93,5.71,5.83,144538,0
2009-01-02,5.82,6.24,5.8,6.07,171920,0
2009-01-05,6.11,6.45,6.1,6.42,299539,0
2009-01-06,6.48,6.66,6.4,6.45,141910,0
2009-01-07,6.41,6.43,6.21,6.34,147374,0
2009-01-08,6.26,6.52,6.26,6.49,181236,0
2009-01-09,6.43,6.47,6.21,6.32,168421,0
2009-01-12,6.79,6.79,5.94,6.03,227484,0
2009-01-13,5.96,6.11,5.82,6.02,167704,0
2009-01-14,6,6.05,5.7,5.86,189370,0
2009-01-15,5.78,5.85,5.42,5.75,154494,0
2009-01-16,5.8,5.84,5.5,5.72,65671,0
2009-01-20,5.7,5.7,5.45,5.45,145014,0
2009-01-21,5.47,5.75,5.45,5.72,71336,0
2009-01-22,5.63,5.83,5.51,5.71,92358,0
2009-01-23,5.66,5.79,5.51,5.75,61108,0
2009-01-26,5.7,5.88,5.52,5.58,98164,0
2009-01-27,5.55,5.64,5.44,5.58,90248,0
2009-01-28,5.66,5.67,5.56,5.63,93233,0
2009-01-29,5.65,5.66,5.47,5.59,36433,0
2009-01-30,5.53,5.53,5.27,5.51,146972,0
2009-02-02,5.5,5.59,5.34,5.4,52545,0
2009-02-03,5.4,5.4,5.22,5.26,142996,0
2009-02-04,5.28,5.37,5.06,5.07,224549,0
2009-02-05,5.1,5.16,4.89,4.98,238179,0
2009-02-06,4.93,4.99,4.88,4.9,264523,0
2009-02-09,4.9,5.01,4.85,4.89,145022,0
2009-02-10,4.95,5.06,4.47,4.52,387804,0
2009-02-11,4.45,4.57,4.11,4.13,496137,0
2009-02-12,4.13,4.13,3.93,3.95,417405,0
2009-02-13,4.14,4.14,3.95,3.98,233792,0
2009-02-17,3.97,4,3.61,3.81,260815,0
2009-02-18,3.82,3.83,3.6,3.68,245465,0
2009-02-19,3.7,3.76,3.55,3.56,103673,0
2009-02-20,3.56,3.56,3.36,3.4,133378,0
2009-02-23,3.4,3.63,3.35,3.36,104819,0
2009-02-24,3.36,3.59,3.23,3.55,216480,0
2009-02-25,3.66,3.94,3.65,3.71,587080,0
2009-02-26,3.72,3.91,3.72,3.79,382116,0
2009-02-27,3.83,3.94,3.64,3.9,591265,0
2009-03-02,3.88,3.9,3.64,3.65,173161,0
2009-03-03,3.67,3.83,3.55,3.64,168219,0
2009-03-04,3.75,3.82,3.7,3.75,178268,0
2009-03-05,3.75,3.75,3.65,3.69,76212,0
2009-03-06,3.68,3.78,3.36,3.47,312346,0
2009-03-09,3.42,3.44,3.21,3.21,225583,0
2009-03-10,3.28,3.33,3.12,3.16,409616,0
2009-03-11,3.11,3.25,2.9,2.94,302614,0
2009-03-12,2.99,2.99,2.91,2.92,255318,0
2009-03-13,2.97,2.97,2.65,2.71,571850,0
2009-03-16,2.78,2.93,2.64,2.87,383220,0
2009-03-17,2.85,2.92,2.78,2.85,271771,0
2009-03-18,2.9,2.98,2.78,2.97,257090,0
2009-03-19,3.06,3.07,2.99,3.03,245115,0
2009-03-20,3.08,3.08,2.86,2.89,236139,0
2009-03-23,3.07,3.07,2.92,2.95,330336,0
2009-03-24,2.96,3.3,2.95,3.21,558639,0
2009-03-25,3.29,3.64,3.22,3.6,792243,0
2009-03-26,3.65,3.78,3.6,3.77,718092,0
2009-03-27,3.76,3.93,3.66,3.87,371689,0
2009-03-30,3.82,3.83,3.47,3.55,215100,0
2009-03-31,3.66,3.78,3.62,3.64,170334,0
2009-04-01,3.65,3.71,3.46,3.69,202077,0
2009-04-02,3.72,4.01,3.72,3.94,424162,0
2009-04-03,4,4.35,3.96,4.34,440650,0
2009-04-06,4.38,4.63,4.33,4.59,479307,0
2009-04-07,4.31,4.59,4.17,4.21,315309,0
2009-04-08,4.2,4.3,4.05,4.09,445419,0
2009-04-09,4.34,4.76,4.24,4.75,644344,0
2009-04-13,4.79,4.79,4.53,4.7,205166,0
2009-04-14,4.71,4.84,4.71,4.81,241644,0
2009-04-15,4.82,4.93,4.76,4.9,182746,0
2009-04-16,4.99,5.35,4.95,5.3,686078,0
2009-04-17,5.41,6.05,5.3,5.86,939933,0
2009-04-20,5.57,5.57,4.85,4.85,860076,0
2009-04-21,4.81,5.31,4.6,5.21,500712,0
2009-04-22,5.23,5.56,5.14,5.36,639637,0
2009-04-23,5.57,5.65,5.35,5.46,339879,0
2009-04-24,5.5,5.61,5.42,5.52,279731,0
2009-04-27,5.52,5.59,5.23,5.34,397463,0
2009-04-28,5.32,5.36,5.07,5.18,361081,0
2009-04-29,5.25,5.32,5.15,5.28,231551,0
2009-04-30,5.32,5.73,5.27,5.64,556171,0
2009-05-01,6.29,6.53,5.86,5.94,1883053,0
2009-05-04,6.09,6.31,5.98,6.07,673205,0
2009-05-05,6.15,6.2,5.82,6.05,567066,0
2009-05-06,6.12,6.24,5.89,6.12,391359,0
2009-05-07,6.17,6.21,5.65,5.75,754665,0
2009-05-08,5.88,5.88,5.55,5.62,752193,0
2009-05-11,5.57,5.8,5.51,5.63,360354,0
2009-05-12,5.66,5.71,5.35,5.46,570326,0
2009-05-13,5.46,5.46,5.07,5.12,718763,0
2009-05-14,5.08,5.51,4.92,5.41,599438,0
2009-05-15,5.36,5.76,5.36,5.58,453127,0
2009-05-18,5.61,5.79,5.58,5.74,323981,0
2009-05-19,5.74,6.09,5.74,5.98,402405,0
2009-05-20,5.95,6.15,5.95,5.98,356375,0
2009-05-21,5.88,6.07,5.74,5.98,299308,0
2009-05-22,5.94,6.17,5.93,6.08,269332,0
2009-05-26,6,6.15,5.89,6.04,296476,0
2009-05-27,6.23,6.23,5.96,6.01,231216,0
2009-05-28,6.13,6.32,5.99,6.26,362923,0
2009-05-29,6.37,6.5,6.2,6.5,381460,0
2009-06-01,6.52,6.91,6.52,6.9,399970,0
2009-06-02,6.79,6.93,6.63,6.7,326861,0
2009-06-03,6.7,6.7,6.27,6.37,246550,0
2009-06-04,6.44,6.44,6.33,6.38,168096,0
2009-06-05,6.4,6.47,6.27,6.29,159500,0
2009-06-08,6.25,6.29,6.03,6.07,239845,0
2009-06-09,6.06,6.21,6.05,6.11,153397,0
2009-06-10,6.2,6.29,5.9,5.93,322533,0
2009-06-11,5.92,6.33,5.92,6.2,251174,0
2009-06-12,6.24,6.24,5.98,6.02,146604,0
2009-06-15,6.02,6.02,5.79,5.84,232525,0
2009-06-16,5.86,5.9,5.56,5.59,440057,0
2009-06-17,5.6,5.6,5.35,5.49,475908,0
2009-06-18,5.47,5.64,5.4,5.51,173174,0
2009-06-19,5.61,5.61,5.49,5.5,113597,0
2009-06-22,5.49,5.49,5.13,5.13,220185,0
2009-06-23,5.14,5.28,5.05,5.11,490499,0
2009-06-24,5.16,5.3,5.11,5.16,99704,0
2009-06-25,5.16,5.37,5.16,5.37,130711,0
2009-06-26,5.31,5.71,5.25,5.68,223617,0
2009-06-29,5.76,5.87,5.69,5.87,184788,0
2009-06-30,5.83,5.86,5.69,5.72,134228,0
2009-07-01,5.72,5.82,5.57,5.64,87553,0
2009-07-02,5.55,5.6,5.42,5.45,110167,0
2009-07-06,5.37,5.42,5.29,5.37,109923,0
2009-07-07,5.4,5.43,5.23,5.24,90786,0
2009-07-08,5.3,5.35,5.08,5.25,148254,0
2009-07-09,5.3,5.36,5.24,5.35,131490,0
2009-07-10,5.39,5.55,5.33,5.42,373802,0
2009-07-13,5.39,5.57,5.32,5.55,123693,0
2009-07-14,5.59,5.62,5.42,5.54,47302,0
2009-07-15,5.63,5.83,5.63,5.75,128219,0
2009-07-16,5.74,5.9,5.68,5.88,68143,0
2009-07-17,5.89,6.03,5.83,5.95,99397,0
2009-07-20,5.96,6.29,5.96,6.24,158009,0
2009-07-21,6.3,6.45,6.07,6.16,144616,0
2009-07-22,6.1,6.4,6.09,6.35,153800,0
2009-07-23,6.39,6.56,6.27,6.46,303557,0
2009-07-24,6.45,6.5,6.27,6.35,140735,0
2009-07-27,6.39,6.39,6.18,6.22,170448,0
2009-07-28,6.24,6.9,6.15,6.9,648292,0
2009-07-29,6.76,7.16,6.73,6.86,435916,0
2009-07-30,6.99,7.38,6.66,7.36,486650,0
2009-07-31,7.02,7.27,6.26,7.18,844333,0
2009-08-03,7.24,7.6,7.13,7.58,202630,0
2009-08-04,7.54,7.89,7.38,7.68,267785,0
2009-08-05,7.79,8.12,7.68,8.04,312097,0
2009-08-06,8.02,8.25,7.78,8.06,259788,0
2009-08-07,8.21,8.22,8.07,8.15,236005,0
2009-08-10,8.19,8.19,7.8,7.92,178917,0
2009-08-11,7.9,7.9,7.47,7.71,370847,0
2009-08-12,7.7,8.18,7.69,7.91,280374,0
2009-08-13,8.02,8.13,7.9,7.94,143234,0
2009-08-14,7.93,7.96,7.76,7.88,110439,0
2009-08-17,7.62,7.69,7.32,7.43,162221,0
2009-08-18,7.44,7.59,7.38,7.58,109013,0
2009-08-19,7.43,7.72,7.43,7.58,163247,0
2009-08-20,7.62,7.87,7.61,7.87,151525,0
2009-08-21,7.91,8.23,7.86,8.18,197723,0
2009-08-24,8.16,8.53,8.15,8.39,156543,0
2009-08-25,8.39,8.59,8.25,8.3,140502,0
2009-08-26,8.28,8.49,8.2,8.48,107015,0
2009-08-27,8.4,8.5,8.17,8.46,283496,0
2009-08-28,8.51,8.62,8.35,8.45,119940,0
2009-08-31,8.3,8.4,8.15,8.27,97023,0
2009-09-01,8.21,8.35,8.13,8.18,465571,0
2009-09-02,8.15,8.38,8.1,8.23,139625,0
2009-09-03,8.24,8.61,8.24,8.56,162613,0
2009-09-04,8.51,8.99,8.5,8.92,206926,0
2009-09-08,8.99,9.29,8.99,9.1,145795,0
2009-09-09,9.12,9.33,9.11,9.14,331238,0
2009-09-10,9.47,9.55,9.16,9.52,329902,0
2009-09-11,9.55,9.75,9.47,9.53,134719,0
2009-09-14,9.48,9.59,9.37,9.56,73507,0
2009-09-15,9.57,9.89,9.57,9.81,131870,0
2009-09-16,9.95,10.22,9.78,10.16,170365,0
2009-09-17,10.1,10.39,10.1,10.22,169073,0
2009-09-18,10.26,10.52,10.2,10.5,170522,0
2009-09-21,10.47,10.77,10.35,10.68,160359,0
2009-09-22,10.8,10.95,10.75,10.83,300528,0
2009-09-23,10.85,10.85,10.65,10.68,226196,0
2009-09-24,10.7,10.76,9.99,10.03,460227,0
2009-09-25,9.93,9.93,9.22,9.3,426305,0
2009-09-28,9.5,9.88,9.35,9.8,162838,0
2009-09-29,9.88,10.18,9.85,9.96,129324,0
2009-09-30,10.09,10.22,9.82,9.98,129988,0
2009-10-01,9.97,10.02,9.31,9.37,202924,0
2009-10-02,9.2,9.2,8.8,9.13,263253,0
2009-10-05,9.12,9.59,9.12,9.44,167517,0
2009-10-06,9.61,10.03,9.56,9.86,137727,0
2009-10-07,9.73,10.39,9.73,10.08,120579,0
2009-10-08,10.1,10.28,9.82,9.88,253795,0
2009-10-09,9.83,10.47,9.81,10.38,161264,0
2009-10-12,10.4,10.6,10.16,10.28,70464,0
2009-10-13,10.36,10.49,9.85,10.09,292453,0
2009-10-14,10.29,10.35,10.1,10.29,114532,0
2009-10-15,10.23,10.29,10.09,10.2,49641,0
2009-10-16,10.29,10.3,10.09,10.13,123325,0
2009-10-19,10.12,10.44,10.12,10.44,135977,0
2009-10-20,10.52,10.52,10.03,10.41,230771,0
2009-10-21,10.31,10.73,10.31,10.36,135339,0
2009-10-22,10.33,10.5,10.02,10.06,225110,0
2009-10-23,10.16,10.19,9.59,9.61,158959,0
2009-10-26,9.63,9.85,9.26,9.26,214560,0
2009-10-27,9.31,9.39,9.17,9.3,136246,0
2009-10-28,9.17,9.29,9.07,9.25,218259,0
2009-10-29,9.36,10.06,9.28,9.76,290769,0
2009-10-30,9.8,9.8,9,9.01,207993,0
2009-11-02,9.08,9.1,8.27,8.42,245097,0
2009-11-03,8.27,8.77,8.21,8.67,167989,0
2009-11-04,8.8,9.07,8.72,8.83,240858,0
2009-11-05,8.98,9.15,8.84,9.1,146559,0
2009-11-06,9.07,9.29,9,9.29,109888,0
2009-11-09,9.48,9.68,9.42,9.68,145962,0
2009-11-10,9.67,9.77,9.5,9.66,146281,0
2009-11-11,9.73,9.82,9.62,9.7,59164,0
2009-11-12,9.63,9.67,9.23,9.29,69550,0
2009-11-13,9.36,9.48,9.2,9.24,63790,0
2009-11-16,9.3,9.47,9.22,9.47,92090,0
2009-11-17,9.45,9.45,9.11,9.21,85328,0
2009-11-18,9.15,9.34,9,9.07,63475,0
2009-11-19,9.03,9.03,8.76,8.84,64204,0
2009-11-20,8.8,8.81,8.43,8.57,108137,0
2009-11-23,8.67,8.87,8.67,8.8,65026,0
2009-11-24,8.77,8.77,8.55,8.64,56280,0
2009-11-25,8.71,8.75,8.6,8.73,61332,0
2009-11-27,8.42,8.68,8.39,8.62,62818,0
2009-11-30,8.55,9.09,8.55,9.04,170037,0
2009-12-01,9.11,9.68,9.11,9.55,183870,0
2009-12-02,9.57,9.71,9.55,9.66,92684,0
2009-12-03,9.67,9.67,9.52,9.55,36516,0
2009-12-04,9.65,9.69,9.35,9.62,76741,0
2009-12-07,9.65,9.8,9.6,9.6,55848,0
2009-12-08,9.57,9.62,9.38,9.41,49488,0
2009-12-09,9.41,9.95,9.3,9.89,169571,0
2009-12-10,9.94,9.95,9.82,9.87,49154,0
2009-12-11,9.95,9.95,9.76,9.91,44529,0
2009-12-14,9.95,9.95,9.55,9.58,53299,0
2009-12-15,9.54,9.6,9.36,9.55,63673,0
2009-12-16,9.53,9.87,9.53,9.71,59961,0
2009-12-17,9.55,9.67,9.33,9.4,52063,0
2009-12-18,9.41,9.47,9.3,9.42,56755,0
2009-12-21,9.43,9.64,9.43,9.47,34038,0
2009-12-22,9.42,9.64,9.42,9.47,49884,0
2009-12-23,9.48,9.61,9.41,9.61,85290,0
2009-12-24,9.55,9.8,9.55,9.73,41192,0
2009-12-28,9.68,9.68,9.44,9.49,64493,0
2009-12-29,9.46,10.44,9.46,10.35,381759,0
2009-12-30,10.38,10.39,10.09,10.34,99120,0
2009-12-31,10.44,10.71,10.43,10.6,137450,0
2010-01-04,10.67,11.14,10.67,11.07,176166,0
2010-01-05,11.16,11.99,11.16,11.83,263086,0
2010-01-06,12.08,12.57,12.08,12.29,403612,0
2010-01-07,12.42,12.71,12.42,12.49,223250,0
2010-01-08,12.43,12.56,12.13,12.5,158429,0
2010-01-11,12.56,12.9,12.36,12.88,206735,0
2010-01-12,12.71,13.02,12,12.04,367211,0
2010-01-13,12.04,12.1,11.62,11.99,296780,0
2010-01-14,11.83,11.98,11.7,11.8,376731,0
2010-01-15,11.8,11.92,11.67,11.79,241736,0
2010-01-19,11.74,12.17,11.68,11.95,262853,0
2010-01-20,12.18,12.43,12.01,12.28,470653,0
2010-01-21,12.29,12.38,11.94,11.95,234169,0
2010-01-22,11.99,12.13,11.56,11.6,171116,0
2010-01-25,11.74,11.87,11.41,11.5,114152,0
2010-01-26,11.39,11.77,11.3,11.61,129171,0
2010-01-27,11.57,11.79,11.35,11.44,147628,0
2010-01-28,11.53,11.72,11.44,11.58,173359,0
2010-01-29,11.68,11.75,11.03,11.09,200239,0
2010-02-01,11.17,11.38,11.17,11.3,73190,0
2010-02-02,11.4,11.56,11.25,11.5,149939,0
2010-02-03,11.48,11.48,11.28,11.34,134293,0
2010-02-04,11.25,11.28,10.81,10.83,168671,0
2010-02-05,10.78,11.07,10.53,10.99,209069,0
2010-02-08,10.93,11.47,10.75,11.17,181927,0
2010-02-09,11.63,12.16,11.54,11.75,492728,0
2010-02-10,12.16,12.16,11.67,11.76,475376,0
2010-02-11,9.87,9.93,9.41,9.42,1917512,0
2010-02-12,9.42,9.53,9.16,9.18,569895,0
2010-02-16,9.16,9.41,8.63,8.71,631742,0
2010-02-17,8.75,9.04,8.67,8.91,570481,0
2010-02-18,8.87,8.93,8.75,8.91,447901,0
2010-02-19,8.88,8.89,8.76,8.81,272069,0
2010-02-22,8.89,8.89,8.54,8.54,246605,0
2010-02-23,8.47,8.47,8.22,8.38,473390,0
2010-02-24,8.42,8.45,8.29,8.34,184446,0
2010-02-25,8.19,8.3,8.08,8.29,332365,0
2010-02-26,8.26,8.36,8.2,8.25,272268,0
2010-03-01,8.25,8.37,8.25,8.3,160789,0
2010-03-02,8.31,8.71,8.31,8.56,263392,0
2010-03-03,8.65,8.73,8.52,8.63,267071,0
2010-03-04,8.63,8.7,8.56,8.66,232849,0
2010-03-05,8.66,8.73,8.51,8.51,312370,0
2010-03-08,8.6,8.62,8.36,8.39,250372,0
2010-03-09,8.4,8.47,8.33,8.34,250294,0
2010-03-10,8.39,8.56,8.34,8.5,264238,0
2010-03-11,8.52,8.52,8.36,8.37,175346,0
2010-03-12,8.44,8.46,8.25,8.28,206641,0
2010-03-15,8.26,8.26,8.07,8.09,366904,0
2010-03-16,8.08,8.53,8,8.48,387578,0
2010-03-17,8.57,8.82,8.5,8.74,350945,0
2010-03-18,8.79,9.05,8.75,9.02,426081,0
2010-03-19,9.05,9.05,8.65,8.71,236753,0
2010-03-22,8.63,8.75,8.41,8.66,217756,0
2010-03-23,8.63,8.71,8.53,8.71,99682,0
2010-03-24,8.63,8.75,8.52,8.7,163728,0
2010-03-25,8.7,8.81,8.4,8.41,160674,0
2010-03-26,8.45,8.54,8.35,8.4,108975,0
2010-03-29,8.48,8.54,8.44,8.51,122298,0
2010-03-30,8.53,8.54,8.36,8.44,92461,0
2010-03-31,8.39,8.57,8.39,8.42,95612,0
2010-04-01,8.43,8.5,8.37,8.46,147404,0
2010-04-05,8.5,8.73,8.5,8.72,174897,0
2010-04-06,8.67,9.05,8.67,8.96,319295,0
2010-04-07,9,9.01,8.83,8.96,239179,0
2010-04-08,8.89,8.96,8.7,8.95,217053,0
2010-04-09,9,9,8.77,8.81,139521,0
2010-04-12,8.77,8.91,8.7,8.71,133007,0
2010-04-13,8.66,8.93,8.62,8.89,147937,0
2010-04-14,8.97,9.05,8.95,9.03,188605,0
2010-04-15,9.02,9.17,8.99,9.06,193975,0
2010-04-16,9,9.01,8.64,8.75,178661,0
2010-04-19,8.69,8.8,8.49,8.64,167834,0
2010-04-20,8.74,8.94,8.71,8.87,159724,0
2010-04-21,8.92,8.97,8.82,8.94,82922,0
2010-04-22,8.87,8.99,8.8,8.99,156527,0
2010-04-23,8.93,9,8.83,8.98,152733,0
2010-04-26,8.95,9.39,8.95,9.36,297031,0
2010-04-27,9.39,9.58,9.05,9.14,342561,0
2010-04-28,9.14,9.18,8.89,9.08,177090,0
2010-04-29,9.15,9.47,9.09,9.44,380198,0
2010-04-30,8.67,8.68,7.97,8.04,1241525,0
2010-05-03,8.1,8.18,7.8,8,505499,0
2010-05-04,8,8,7.74,7.78,373180,0
2010-05-05,7.71,7.82,7.48,7.8,298722,0
2010-05-06,7.83,7.96,7.31,7.71,591480,0
2010-05-07,7.67,7.7,7.37,7.61,413180,0
2010-05-10,7.93,7.96,7.72,7.95,366703,0
2010-05-11,7.85,8.22,7.85,8.09,232823,0
2010-05-12,8.14,8.33,8.09,8.25,306347,0
2010-05-13,8.18,8.34,8.13,8.2,114483,0
2010-05-14,8.16,8.16,7.85,7.9,108926,0
2010-05-17,7.97,7.98,7.6,7.78,113285,0
2010-05-18,7.85,7.86,7.54,7.57,125548,0
2010-05-19,7.57,7.58,7.33,7.44,239430,0
2010-05-20,7.19,7.41,7.1,7.35,274837,0
2010-05-21,7.12,7.61,7.11,7.49,255440,0
2010-05-24,7.5,7.62,7.26,7.29,83943,0
2010-05-25,7.06,7.37,6.95,7.33,275892,0
2010-05-26,7.38,7.63,7.27,7.57,324490,0
2010-05-27,7.77,7.85,7.62,7.85,152733,0
2010-05-28,7.85,7.92,7.72,7.82,100922,0
2010-06-01,7.77,8.03,7.7,7.73,185891,0
2010-06-02,7.74,7.78,7.61,7.78,172556,0
2010-06-03,7.78,7.79,7.58,7.64,172884,0
2010-06-04,7.41,7.58,7.18,7.24,160425,0
2010-06-07,7.26,7.33,6.89,6.89,290621,0
2010-06-08,6.88,7.1,6.77,6.79,238582,0
2010-06-09,6.91,6.91,6.69,6.75,203576,0
2010-06-10,6.88,7.08,6.83,7.07,105828,0
2010-06-11,6.99,7.27,6.99,7.25,50299,0
2010-06-14,7.33,7.35,6.99,7.04,113866,0
2010-06-15,7.07,7.3,7.05,7.27,96525,0
2010-06-16,7.2,7.46,7.19,7.43,115717,0
2010-06-17,7.44,7.59,7.38,7.42,36580,0
2010-06-18,7.4,7.42,7.25,7.28,57196,0
2010-06-21,7.41,7.43,7.15,7.17,94263,0
2010-06-22,7.19,7.43,7.19,7.22,65572,0
2010-06-23,7.2,7.27,7.07,7.23,37891,0
2010-06-24,7.18,7.21,7.06,7.08,160039,0
2010-06-25,7.08,7.18,7.03,7.07,133431,0
2010-06-28,7.04,7.1,6.9,6.93,88825,0
2010-06-29,6.77,6.83,6.67,6.81,157954,0
2010-06-30,6.83,6.91,6.62,6.65,106849,0
2010-07-01,6.69,7.06,6.54,7.03,122574,0
2010-07-02,7.06,7.06,6.74,6.87,195352,0
2010-07-06,6.83,7.01,6.61,6.72,104483,0
2010-07-07,6.79,6.91,6.72,6.89,58370,0
2010-07-08,6.92,7.01,6.83,6.9,38899,0
2010-07-09,6.91,7.13,6.91,7.04,70217,0
2010-07-12,7.03,7.14,6.89,6.9,59322,0
2010-07-13,7.02,7.25,6.97,7.2,83115,0
2010-07-14,7.25,7.26,7.16,7.19,37764,0
2010-07-15,7.22,7.22,7.02,7.13,46397,0
2010-07-16,7.09,7.09,6.94,6.95,53353,0
2010-07-19,6.91,7.04,6.9,6.98,44424,0
2010-07-20,6.89,7.14,6.83,7.13,40786,0
2010-07-21,7.2,7.2,6.95,6.97,39432,0
2010-07-22,7.07,7.18,7.02,7.15,85498,0
2010-07-23,7.18,7.18,6.92,7.16,114725,0
2010-07-26,7.17,7.21,6.98,7.19,98586,0
2010-07-27,7.17,7.24,6.99,7,102391,0
2010-07-28,7.01,7.27,6.95,7.21,121144,0
2010-07-29,7.3,7.67,7.17,7.58,454270,0
2010-07-30,8.07,9.38,7.99,9.22,1871152,0
2010-08-02,9.22,9.45,9.05,9.14,323935,0
2010-08-03,9.12,9.36,8.99,9.26,381258,0
2010-08-04,9.28,9.3,9.08,9.24,192329,0
2010-08-05,9.12,9.35,9.12,9.33,148454,0
2010-08-06,9.21,9.67,9.21,9.33,254608,0
2010-08-09,9.35,9.47,9.21,9.21,167069,0
2010-08-10,9.11,9.17,8.82,9.08,187594,0
2010-08-11,8.87,8.94,8.66,8.72,166627,0
2010-08-12,8.62,8.75,8.52,8.64,138624,0
2010-08-13,8.56,8.59,8.45,8.53,95686,0
2010-08-16,8.5,8.51,8.36,8.45,60414,0
2010-08-17,8.51,8.71,8.41,8.52,97059,0
2010-08-18,8.52,8.76,8.52,8.65,82290,0
2010-08-19,8.59,8.67,8.26,8.32,97314,0
2010-08-20,8.26,8.31,8.15,8.26,69800,0
2010-08-23,8.3,8.33,8.14,8.16,47819,0
2010-08-24,8,8,7.73,7.88,172437,0
2010-08-25,7.78,8.49,7.73,8.45,156300,0
2010-08-26,8.54,8.54,8.04,8.04,106131,0
2010-08-27,8.1,8.57,8.04,8.56,146746,0
2010-08-30,8.44,8.56,8.25,8.25,80636,0
2010-08-31,8.17,8.38,8.15,8.23,53736,0
2010-09-01,8.36,8.57,8.36,8.48,80428,0
2010-09-02,8.49,8.5,8.35,8.37,66476,0
2010-09-03,8.47,8.65,8.42,8.64,90115,0
2010-09-07,8.57,8.57,8.44,8.46,38316,0
2010-09-08,8.5,8.62,8.47,8.51,44541,0
2010-09-09,8.63,8.63,8.48,8.59,34345,0
2010-09-10,8.56,8.65,8.52,8.62,38056,0
2010-09-13,8.67,8.76,8.66,8.72,69684,0
2010-09-14,8.67,9.28,8.67,9.28,158426,0
2010-09-15,9.26,10,9.26,9.92,309723,0
2010-09-16,9.87,9.95,9.55,9.73,288569,0
2010-09-17,9.8,9.95,9.63,9.92,126212,0
2010-09-20,9.97,10.17,9.81,10.14,116118,0
2010-09-21,10.2,10.51,10.1,10.23,285253,0
2010-09-22,10.21,10.39,9.93,10.11,99805,0
2010-09-23,9.98,10.14,9.88,9.93,113311,0
2010-09-24,10.09,10.38,9.93,10.29,419709,0
2010-09-27,10.32,10.54,10.26,10.5,198226,0
2010-09-28,10.5,10.64,10.25,10.61,117158,0
2010-09-29,10.54,10.71,10.39,10.54,176740,0
2010-09-30,10.59,10.7,10.27,10.37,190801,0
2010-10-01,10.46,10.5,10.24,10.42,71337,0
2010-10-04,10.37,10.63,10.33,10.51,115003,0
2010-10-05,10.83,11.15,10.8,10.89,456126,0
2010-10-06,10.97,11.28,10.92,11.06,607981,0
2010-10-07,11.06,11.13,10.55,10.8,251467,0
2010-10-08,10.77,11.07,10.77,11.04,278011,0
2010-10-11,11.07,11.18,10.87,10.89,52861,0
2010-10-12,10.92,11.19,10.92,11.07,193443,0
2010-10-13,11.13,11.52,11.13,11.45,239039,0
2010-10-14,11.46,11.59,11.34,11.5,171328,0
2010-10-15,11.53,11.81,11.5,11.76,378626,0
2010-10-18,11.83,11.83,11.57,11.59,103287,0
2010-10-19,11.44,11.49,11.02,11.31,278488,0
2010-10-20,11.41,11.58,11.36,11.57,170033,0
2010-10-21,11.6,11.61,11.27,11.52,339467,0
2010-10-22,11.65,11.68,11.44,11.53,80777,0
2010-10-25,11.92,12,11.58,11.59,312535,0
2010-10-26,11.51,11.63,11.35,11.38,226624,0
2010-10-27,11.28,11.45,11.14,11.39,164418,0
2010-10-28,11.49,11.54,11.27,11.41,152851,0
2010-10-29,11.32,12.42,11.32,12.07,659316,0
2010-11-01,12.17,12.24,11.8,12.19,387633,0
2010-11-02,12.28,12.3,11.97,12.08,220106,0
2010-11-03,12.07,12.28,11.99,12.16,279221,0
2010-11-04,11.19,12.18,11.19,12.14,1121528,0
2010-11-05,12.1,12.1,11.02,11.36,785415,0
2010-11-08,11.2,11.36,10.72,11.15,674778,0
2010-11-09,11.2,11.29,10.78,10.84,305785,0
2010-11-10,10.85,11.11,10.69,11.07,203304,0
2010-11-11,10.93,10.99,10.6,10.75,461557,0
2010-11-12,10.64,10.69,10.38,10.56,173884,0
2010-11-15,10.6,10.8,10.41,10.75,222187,0
2010-11-16,10.61,10.64,10.25,10.54,226558,0
2010-11-17,10.57,10.68,10.52,10.65,199976,0
2010-11-18,10.83,11.22,10.72,11.12,293641,0
2010-11-19,11.07,11.3,10.97,11.24,121373,0
2010-11-22,11.23,11.34,10.88,11.33,168074,0
2010-11-23,11.15,11.34,11.1,11.28,200376,0
2010-11-24,11.37,11.39,11.1,11.37,254458,0
2010-11-26,11.27,11.32,10.97,11.15,252585,0
2010-11-29,11.04,11.25,10.98,11.16,74330,0
2010-11-30,10.98,11.24,10.9,11.12,245621,0
2010-12-01,11.25,11.34,11.02,11.16,398013,0
2010-12-02,11.24,11.46,11.17,11.43,147180,0
2010-12-03,11.34,11.54,11.28,11.29,87765,0
2010-12-06,11.25,11.42,11.19,11.25,178324,0
2010-12-07,11.33,11.33,11.06,11.07,135521,0
2010-12-08,11.08,11.08,10.78,10.99,176358,0
2010-12-09,11.11,11.11,10.88,11.06,172307,0
2010-12-10,11.18,12.2,11.18,12.18,608495,0
2010-12-13,12.19,12.5,12.08,12.5,344658,0
2010-12-14,12.51,12.6,12.33,12.52,152785,0
2010-12-15,12.57,12.74,12.25,12.55,192185,0
2010-12-16,12.54,12.71,12.42,12.64,97464,0
2010-12-17,12.64,12.72,12.45,12.63,100262,0
2010-12-20,12.59,13.08,12.59,12.95,147600,0
2010-12-21,12.98,13.12,12.89,13.03,67429,0
2010-12-22,13.08,13.25,12.92,13.23,67279,0
2010-12-23,13.17,13.58,13.11,13.37,94958,0
2010-12-27,13.74,14.94,13.74,14.75,532938,0
2010-12-28,14.77,15.3,14.77,15.03,448236,0
2010-12-29,14.97,15.24,14.59,14.65,325704,0
2010-12-30,14.72,14.81,14.5,14.58,123608,0
2010-12-31,14.72,15.1,14.71,14.92,173224,0
2011-01-03,14.92,15.2,14.64,14.73,255334,0
2011-01-04,14.75,14.86,14.16,14.48,260631,0
2011-01-05,14.41,14.84,14.39,14.69,114672,0
2011-01-06,14.7,14.74,14.52,14.64,150243,0
2011-01-07,14.6,15,14.45,14.66,148044,0
2011-01-10,14.6,14.88,14.27,14.8,125809,0
2011-01-11,14.87,15.1,14.5,14.91,390860,0
2011-01-12,15.02,16.5,14.9,16.44,1238123,0
2011-01-13,16.5,16.5,15.37,15.75,1189766,0
2011-01-14,15.69,15.77,15.07,15.57,499983,0
2011-01-18,15.6,15.61,15.38,15.45,127799,0
2011-01-19,15.43,15.59,14.65,14.74,478305,0
2011-01-20,14.59,14.61,14.03,14.5,388247,0
2011-01-21,14.53,14.71,14.22,14.38,155198,0
2011-01-24,14.23,14.69,14.23,14.5,114747,0
2011-01-25,14.39,14.43,13.91,14.17,159093,0
2011-01-26,14.2,14.48,14.15,14.31,111813,0
2011-01-27,14.3,14.44,14.14,14.32,107475,0
2011-01-28,14.31,14.42,13.94,14.15,160663,0
2011-01-31,14.12,14.24,13.98,14.17,120395,0
2011-02-01,14.18,14.67,14.13,14.45,128197,0
2011-02-02,14.43,14.45,14.2,14.27,96881,0
2011-02-03,14.28,14.34,13.87,14.14,204752,0
2011-02-04,14.32,14.37,14.12,14.3,129339,0
2011-02-07,14.3,14.49,14.14,14.26,242392,0
2011-02-08,14.13,15.52,14.13,15.5,588820,0
2011-02-09,11.18,11.75,10.98,11.45,5883653,0
2011-02-10,11.36,11.5,11.06,11.33,1384590,0
2011-02-11,11.33,11.34,11.06,11.14,737424,0
2011-02-14,11.17,11.26,10.88,10.92,526159,0
2011-02-15,10.94,11.09,10.72,10.96,291881,0
2011-02-16,11.16,11.55,11.04,11.42,584918,0
2011-02-18,11.47,11.47,11.08,11.11,318045,0
2011-02-22,10.96,11.08,10.51,10.71,674000,0
2011-02-23,10.82,10.82,10.26,10.48,385489,0
2011-02-24,10.5,10.8,10.39,10.7,229076,0
2011-02-25,10.61,10.74,10.36,10.38,441361,0
2011-02-28,10.49,10.56,10.28,10.54,431445,0
2011-03-01,10.57,10.63,10.17,10.26,251015,0
2011-03-02,10.25,10.33,10.02,10.27,267892,0
2011-03-03,10.36,10.41,10.27,10.39,194975,0
2011-03-04,10.42,10.48,10.33,10.42,87152,0
2011-03-07,10.42,10.44,10.18,10.24,131875,0
2011-03-08,10.23,10.4,10.17,10.39,179689,0
2011-03-09,10.36,10.55,10.25,10.48,202854,0
2011-03-10,10.4,10.4,10.02,10.24,282144,0
2011-03-11,10.11,10.2,10.05,10.09,131201,0
2011-03-14,10.01,10.09,9.75,10.04,336393,0
2011-03-15,9.64,10.05,9.63,10,190153,0
2011-03-16,10,10.13,9.91,9.99,194918,0
2011-03-17,10.15,10.38,9.98,10.1,125535,0
2011-03-18,10.25,10.84,10.25,10.58,412912,0
2011-03-21,10.92,10.97,10.66,10.74,159879,0
2011-03-22,10.82,10.82,10.55,10.62,84666,0
2011-03-23,10.58,11.21,10.56,11.06,196493,0
2011-03-24,11.17,11.19,10.8,11.08,197574,0
2011-03-25,11.15,11.16,10.97,10.99,73013,0
2011-03-28,11.05,11.1,10.88,10.89,83277,0
2011-03-29,10.85,10.98,10.78,10.83,116335,0
2011-03-30,10.89,11,10.8,10.9,133170,0
2011-03-31,10.89,11,10.81,10.93,152148,0
2011-04-01,10.98,11.13,10.94,10.98,144587,0
2011-04-04,11.06,11.06,10.86,11.04,100715,0
2011-04-05,11.02,11.25,10.93,11.11,70822,0
2011-04-06,11.13,11.3,10.98,11.24,62596,0
2011-04-07,11.24,11.33,11.01,11.2,153076,0
2011-04-08,11.28,11.37,11.13,11.23,87415,0
2011-04-11,11.3,11.38,11.2,11.28,104502,0
2011-04-12,11.22,11.26,10.87,10.99,86903,0
2011-04-13,11.03,11.11,10.87,11.01,87975,0
2011-04-14,10.92,11.16,10.89,11.1,98769,0
2011-04-15,11.03,11.29,10.98,11.26,95190,0
2011-04-18,11.12,11.25,11.03,11.25,32817,0
2011-04-19,11.28,12.5,11.28,11.47,316151,0
2011-04-20,11.5,11.5,11.45,11.48,110886,0
2011-04-21,11.55,11.59,11.36,11.54,121237,0
2011-04-25,11.64,11.78,11.43,11.66,91481,0
2011-04-26,11.68,12.2,11.65,11.93,154013,0
2011-04-27,12.02,12.04,11.75,11.92,171872,0
2011-04-28,11.88,11.97,11.68,11.84,90723,0
2011-04-29,11.9,11.9,11.63,11.85,94101,0
2011-05-02,11.82,11.86,11.45,11.5,137058,0
2011-05-03,11.41,11.52,11.1,11.25,161835,0
2011-05-04,11.25,11.32,10.79,10.95,554694,0
2011-05-05,10.46,11.53,10.28,10.82,980084,0
2011-05-06,10.89,11.15,10.78,10.84,158916,0
2011-05-09,10.88,10.91,10.66,10.9,90856,0
2011-05-10,10.95,10.95,10.72,10.8,117410,0
2011-05-11,10.82,11.12,10.82,10.98,160867,0
2011-05-12,10.93,11.25,10.7,11.17,96187,0
2011-05-13,11.2,11.36,11.05,11.33,160082,0
2011-05-16,11.25,11.32,11.13,11.26,205957,0
2011-05-17,11.25,11.5,11.1,11.11,150811,0
2011-05-18,11.21,11.47,11.15,11.39,108520,0
2011-05-19,11.45,11.49,11.34,11.35,89906,0
2011-05-20,11.31,11.48,11.27,11.31,56240,0
2011-05-23,11.21,11.23,10.97,11.12,112331,0
2011-05-24,11.09,11.56,11.05,11.44,164545,0
2011-05-25,11.36,11.88,11.27,11.72,202378,0
2011-05-26,11.7,12.31,11.7,12.2,243487,0
2011-05-27,12.18,12.37,12.03,12.19,59325,0
2011-05-31,12.28,12.33,11.96,12.25,196230,0
2011-06-01,12.2,12.2,11.63,11.68,91761,0
2011-06-02,11.72,11.78,11.5,11.69,77028,0
2011-06-03,11.56,11.68,11.51,11.6,38371,0
2011-06-06,11.63,11.63,11.37,11.52,134793,0
2011-06-07,11.52,11.75,11.51,11.64,89840,0
2011-06-08,11.53,11.54,11.17,11.24,184703,0
2011-06-09,11.25,11.54,11.04,11.43,90837,0
2011-06-10,11.38,11.44,11,11.38,81751,0
2011-06-13,11.44,11.64,11.05,11.13,120996,0
2011-06-14,11.28,11.36,11.15,11.23,48876,0
2011-06-15,11.24,11.24,11,11.14,68105,0
2011-06-16,11.23,11.47,11.07,11.4,97475,0
2011-06-17,11.44,11.64,11.35,11.52,110949,0
2011-06-20,11.5,11.8,11.42,11.74,133591,0
2011-06-21,11.88,12.14,11.86,11.96,276335,0
2011-06-22,11.92,12.03,11.86,11.87,87160,0
2011-06-23,11.73,11.73,11.44,11.53,110839,0
2011-06-24,11.53,11.56,11.23,11.28,31613,0
2011-06-27,11.31,11.47,11.21,11.25,135131,0
2011-06-28,11.22,11.69,11.22,11.64,165744,0
2011-06-29,11.71,11.87,11.57,11.57,93417,0
2011-06-30,11.64,11.74,11.52,11.69,109181,0
2011-07-01,11.6,11.79,11.4,11.54,45858,0
2011-07-05,11.64,11.71,11.5,11.68,76376,0
2011-07-06,11.63,11.77,11.34,11.38,49135,0
2011-07-07,11.6,11.72,11.52,11.6,59030,0
2011-07-08,11.39,11.59,11.33,11.56,21816,0
2011-07-11,11.45,11.45,11.22,11.34,34990,0
2011-07-12,11.28,11.42,11.21,11.25,80825,0
2011-07-13,11.3,11.75,11.3,11.56,92548,0
2011-07-14,11.57,11.78,11.48,11.59,79479,0
2011-07-15,11.7,11.8,11.39,11.72,57250,0
2011-07-18,11.72,11.76,11.36,11.75,41191,0
2011-07-19,11.8,11.86,11.56,11.72,148792,0
2011-07-20,11.79,11.88,11.53,11.72,52604,0
2011-07-21,11.75,11.8,11.43,11.53,109651,0
2011-07-22,11.53,11.56,11.34,11.43,43271,0
2011-07-25,11.38,11.47,11.31,11.36,62312,0
2011-07-26,11.38,11.45,11.26,11.34,62900,0
2011-07-27,11.28,11.29,11.07,11.17,44838,0
2011-07-28,11.1,11.33,11.08,11.12,69129,0
2011-07-29,10.9,11,10.63,10.77,201263,0
2011-08-01,10.82,10.82,10.06,10.16,114728,0
2011-08-02,10.17,10.39,9.87,10.07,144969,0
2011-08-03,10.1,10.18,9.81,10.07,112686,0
2011-08-04,9.75,9.9,8.98,8.98,269376,0
2011-08-05,8.81,9.21,8.01,9.12,460099,0
2011-08-08,8.73,8.99,7.6,7.66,417597,0
2011-08-09,7.81,7.97,7.23,7.67,497979,0
2011-08-10,7.52,7.74,7.43,7.47,195654,0
2011-08-11,7.49,7.51,7.24,7.32,199833,0
2011-08-12,7.33,7.63,7.24,7.57,103392,0
2011-08-15,7.68,7.85,7.65,7.77,108298,0
2011-08-16,7.6,7.6,7.42,7.5,121615,0
2011-08-17,7.51,7.64,7.44,7.57,117982,0
2011-08-18,7.33,7.37,7.22,7.28,109056,0
2011-08-19,7.11,7.32,7.09,7.24,153446,0
2011-08-22,7.42,7.43,7.1,7.2,131962,0
2011-08-23,7.25,7.41,7.17,7.31,80170,0
2011-08-24,7.31,7.37,7.13,7.21,91551,0
2011-08-25,7.24,7.32,6.94,7.06,136150,0
2011-08-26,7.02,7.18,6.85,7.16,108260,0
2011-08-29,7.36,7.49,7.25,7.43,164584,0
2011-08-30,7.33,7.47,7.3,7.35,56494,0
2011-08-31,7.46,7.46,7.27,7.3,70747,0
2011-09-01,7.3,7.41,7.18,7.23,93435,0
2011-09-02,7.07,7.17,7.07,7.07,28419,0
2011-09-06,6.86,7.05,6.86,7.02,62370,0
2011-09-07,7.13,7.16,7.04,7.1,49062,0
2011-09-08,7.09,7.2,7.04,7.06,45246,0
2011-09-09,6.97,7,6.81,6.95,69332,0
2011-09-12,6.85,6.91,6.77,6.87,42739,0
2011-09-13,6.87,7.07,6.87,7.05,35083,0
2011-09-14,7.09,7.22,6.98,7.15,48035,0
2011-09-15,7.24,7.31,7.17,7.28,22584,0
2011-09-16,7.29,7.43,7.22,7.38,69625,0
2011-09-19,7.4,7.51,7.22,7.44,52489,0
2011-09-20,7.5,7.72,7.47,7.54,91588,0
2011-09-21,7.58,7.75,7.55,7.55,96105,0
2011-09-22,7.4,7.46,7,7.04,275738,0
2011-09-23,6.99,7.31,6.96,7,102696,0
2011-09-26,7.02,7.17,6.9,7.05,42400,0
2011-09-27,7.18,7.31,7.08,7.09,106663,0
2011-09-28,7.13,7.31,6.97,6.98,64503,0
2011-09-29,7.07,7.12,6.85,6.98,36843,0
2011-09-30,6.88,6.98,6.79,6.85,80921,0
2011-10-03,6.87,7.07,6.75,6.8,102666,0
2011-10-04,6.69,6.91,6.59,6.88,142996,0
2011-10-05,6.9,7.23,6.9,7.18,29425,0
2011-10-06,7.14,7.22,7.04,7.2,43895,0
2011-10-07,7.2,7.25,7.04,7.13,38469,0
2011-10-10,7.27,7.27,6.86,7.05,42463,0
2011-10-11,7.01,7.11,6.95,6.98,127270,0
2011-10-12,7.05,7.08,6.95,7.01,50759,0
2011-10-13,6.95,7.01,6.9,6.99,22921,0
2011-10-14,7.09,7.2,7,7.19,40173,0
2011-10-17,7.07,7.15,6.94,7.07,231567,0
2011-10-18,7.06,7.48,6.98,7.38,66142,0
2011-10-19,7.34,7.46,7.26,7.26,22961,0
2011-10-20,7.29,7.33,7.25,7.28,21915,0
2011-10-21,7.42,7.42,7.26,7.31,33552,0
2011-10-24,7.33,7.38,7.31,7.35,17948,0
2011-10-25,7.29,7.55,7.24,7.36,52411,0
2011-10-26,7.48,7.63,7.27,7.39,92064,0
2011-10-27,7.65,7.67,7.53,7.59,109290,0
2011-10-28,7.56,7.74,7.49,7.67,83160,0
2011-10-31,7.57,7.67,7.5,7.51,85909,0
2011-11-01,7.21,7.37,7.17,7.31,78484,0
2011-11-02,7.44,7.44,7.23,7.34,165188,0
2011-11-03,6.07,6.64,6.04,6.64,853267,0
2011-11-04,6.56,6.6,6.42,6.49,131194,0
2011-11-07,6.48,6.53,6.36,6.43,233015,0
2011-11-08,6.48,6.84,6.4,6.75,157888,0
2011-11-09,6.54,7,6.54,6.87,128412,0
2011-11-10,6.96,7.19,6.96,7.14,197343,0
2011-11-11,7.25,7.25,7.12,7.19,64175,0
2011-11-14,7.18,7.18,7.08,7.13,36220,0
2011-11-15,7.1,7.13,7.03,7.05,58769,0
2011-11-16,6.99,7.02,6.79,6.82,58969,0
2011-11-17,6.89,6.97,6.8,6.85,52234,0
2011-11-18,6.89,6.93,6.74,6.8,41355,0
2011-11-21,6.69,6.73,6.56,6.62,120298,0
2011-11-22,6.64,6.66,6.52,6.66,98504,0
2011-11-23,6.62,6.66,6.57,6.59,43105,0
2011-11-25,6.52,6.6,6.5,6.52,14800,0
2011-11-28,6.7,6.84,6.47,6.56,41975,0
2011-11-29,6.47,6.62,6.46,6.53,71186,0
2011-11-30,6.72,6.8,6.56,6.76,71249,0
2011-12-01,6.65,6.93,6.65,6.89,79458,0
2011-12-02,6.93,6.97,6.85,6.9,24843,0
2011-12-05,6.97,6.99,6.77,6.84,61474,0
2011-12-06,6.89,6.95,6.64,6.94,66748,0
2011-12-07,6.86,6.93,6.76,6.92,52334,0
2011-12-08,6.84,6.85,6.69,6.75,56631,0
2011-12-09,6.74,6.75,6.63,6.72,77962,0
2011-12-12,6.71,6.71,6.46,6.56,68173,0
2011-12-13,6.53,6.56,6.32,6.5,76276,0
2011-12-14,6.44,6.51,6.34,6.5,73391,0
2011-12-15,6.52,6.52,6.35,6.37,27399,0
2011-12-16,6.36,6.41,6.33,6.37,74230,0
2011-12-19,6.3,6.39,6.02,6.07,144368,0
2011-12-20,6.14,6.5,6.12,6.47,111947,0
2011-12-21,6.46,6.69,6.4,6.61,34741,0
2011-12-22,6.63,6.76,6.61,6.69,60993,0
2011-12-23,6.67,6.99,6.63,6.97,42863,0
2011-12-27,6.97,7.02,6.92,6.97,26945,0
2011-12-28,7.01,7.01,6.71,6.85,60218,0
2011-12-29,6.82,6.99,6.77,6.96,48368,0
2011-12-30,6.94,7.08,6.93,7.015,87932,0
2012-01-03,7.14,7.22,7.08,7.11,80071,0
2012-01-04,7.04,7.24,7.03,7.24,21762,0
2012-01-05,7.19,7.23,7.13,7.19,27302,0
2012-01-06,7.18,7.27,7.15,7.23,87186,0
2012-01-09,7.21,7.27,7.11,7.25,19927,0
2012-01-10,7.28,7.37,7.25,7.3,36490,0
2012-01-11,7.26,7.28,7.2,7.25,58325,0
2012-01-12,7.25,7.33,7.21,7.28,28166,0
2012-01-13,7.25,7.3,7.18,7.3,40755,0
2012-01-17,7.28,7.34,7.21,7.3,33713,0
2012-01-18,7.28,7.29,7.21,7.24,36552,0
2012-01-19,7.27,7.31,7.02,7.19,87343,0
2012-01-20,7.17,7.24,7.11,7.21,16132,0
2012-01-23,7.22,7.28,7.12,7.27,20028,0
2012-01-24,7.25,7.31,7.16,7.28,14049,0
2012-01-25,7.23,7.33,7.13,7.31,38190,0
2012-01-26,7.32,7.34,7.12,7.18,16823,0
2012-01-27,7.18,7.26,7.12,7.24,20249,0
2012-01-30,7.18,7.34,7.17,7.26,20686,0
2012-01-31,7.3,7.31,7.15,7.23,11275,0
2012-02-01,7.23,7.34,7.2,7.31,30460,0
2012-02-02,7.3,7.39,7.28,7.35,40060,0
2012-02-03,7.43,7.54,7.36,7.53,52030,0
2012-02-06,7.52,7.62,7.34,7.4,58800,0
2012-02-07,7.34,7.46,7.31,7.31,30852,0
2012-02-08,7.34,7.35,7.26,7.31,95960,0
2012-02-09,7.27,7.73,7.27,7.52,238017,0
2012-02-10,8.13,8.41,7.86,7.97,312952,0
2012-02-13,8.1,8.16,7.86,7.94,190537,0
2012-02-14,7.94,8,7.81,7.89,57319,0
2012-02-15,7.96,8.11,7.64,7.74,169993,0
2012-02-16,7.72,8,7.68,7.99,104877,0
2012-02-17,8.02,8.02,7.59,7.64,173554,0
2012-02-21,7.62,7.73,7.38,7.49,453496,0
2012-02-22,7.55,7.61,7.43,7.43,111962,0
2012-02-23,7.62,7.73,7.57,7.62,313299,0
2012-02-24,7.62,7.67,7.54,7.59,135952,0
2012-02-27,7.55,7.64,7.44,7.62,47424,0
2012-02-28,7.7,7.72,7.54,7.64,104325,0
2012-02-29,7.62,7.81,7.6,7.71,136477,0
2012-03-01,7.57,7.8,7.57,7.76,82665,0
2012-03-02,7.72,7.78,7.64,7.68,181547,0
2012-03-05,7.63,7.69,7.56,7.6,76680,0
2012-03-06,7.5,7.5,7.16,7.24,117605,0
2012-03-07,7.25,7.29,7.18,7.24,66376,0
2012-03-08,7.3,7.4,7.2,7.38,65200,0
2012-03-09,7.43,7.66,7.34,7.43,84742,0
2012-03-12,7.4,7.46,7.38,7.39,91125,0
2012-03-13,7.37,7.48,7.36,7.42,54320,0
2012-03-14,7.34,7.4,7.16,7.17,86296,0
2012-03-15,7.15,7.2,7.01,7.01,81884,0
2012-03-16,6.99,7.19,6.77,7.17,135905,0
2012-03-19,7.15,7.22,7.1,7.1,56372,0
2012-03-20,7.03,7.13,7.03,7.09,31220,0
2012-03-21,7.09,7.09,6.98,7.02,42080,0
2012-03-22,6.91,6.97,6.83,6.86,52312,0
2012-03-23,6.88,6.99,6.81,6.97,45150,0
2012-03-26,6.99,7.27,6.99,7.26,99570,0
2012-03-27,7.19,7.4,7.19,7.35,82653,0
2012-03-28,7.38,7.38,7.26,7.31,51499,0
2012-03-29,7.2,7.42,7.09,7.36,66736,0
2012-03-30,7.39,7.46,7.29,7.32,140761,0
2012-04-02,7.3,7.52,7.25,7.5,64916,0
2012-04-03,7.31,7.49,7.29,7.46,122743,0
2012-04-04,7.4,7.4,7.26,7.38,124437,0
2012-04-05,7.38,7.54,7.32,7.5,66562,0
2012-04-09,7.33,7.46,7.26,7.3,83996,0
2012-04-10,7.27,7.37,7.05,7.05,51900,0
2012-04-11,7.12,7.16,6.92,6.98,56688,0
2012-04-12,6.97,7.16,6.9,7.08,48708,0
2012-04-13,7.01,7.06,6.85,6.97,41674,0
2012-04-16,6.93,7.01,6.85,6.85,70322,0
2012-04-17,6.91,7.02,6.78,6.85,86834,0
2012-04-18,6.82,6.94,6.81,6.89,52213,0
2012-04-19,6.91,6.91,6.83,6.86,17935,0
2012-04-20,6.89,6.95,6.82,6.85,19030,0
2012-04-23,6.74,6.86,6.72,6.8,56353,0
2012-04-24,6.8,6.92,6.7,6.88,57875,0
2012-04-25,6.98,6.98,6.75,6.84,44500,0
2012-04-26,6.84,6.88,6.72,6.74,31225,0
2012-04-27,6.75,6.9,6.7,6.87,33370,0
2012-04-30,6.85,6.88,6.751,6.81,43293,0
2012-05-01,6.84,7.06,6.79,6.9,21697,0
2012-05-02,6.87,6.9,6.78,6.88,37350,0
2012-05-03,6.84,7.14,6.7,7.04,261656,0
2012-05-04,7.9,7.9,7.25,7.43,575415,0
2012-05-07,7.41,7.81,7.31,7.58,194870,0
2012-05-08,7.51,7.73,7.37,7.53,169354,0
2012-05-09,7.76,7.87,7.47,7.49,396267,0
2012-05-10,7.56,7.62,7.46,7.54,109376,0
2012-05-11,7.48,7.59,7.46,7.56,78286,0
2012-05-14,7.44,7.73,7.44,7.7,211556,0
2012-05-15,7.72,8.07,7.72,7.96,181523,0
2012-05-16,8.01,8.01,7.85,7.85,121867,0
2012-05-17,7.83,8.18,7.79,8.08,146325,0
2012-05-18,8.15,8.25,8.06,8.1,133736,0
2012-05-21,8.14,8.22,8,8.1,119347,0
2012-05-22,8.08,8.46,8.07,8.28,175251,0
2012-05-23,8.27,8.53,8.19,8.28,210173,0
2012-05-24,8.36,8.56,8.32,8.35,164676,0
2012-05-25,8.34,8.59,8.26,8.46,211265,0
2012-05-29,8.45,8.68,8.43,8.65,167527,0
2012-05-30,8.58,8.94,8.58,8.93,404851,0
2012-05-31,8.95,9.09,8.85,8.98,304640,0
2012-06-01,8.85,8.99,8.72,8.75,254171,0
2012-06-04,8.73,8.86,8.53,8.64,230345,0
2012-06-05,8.6,8.9,8.59,8.8,187738,0
2012-06-06,8.88,9.39,8.88,9.19,188593,0
2012-06-07,9.29,9.36,9.17,9.33,332207,0
2012-06-08,9.32,9.67,9.19,9.59,304231,0
2012-06-11,9.74,9.74,9.3,9.33,117897,0
2012-06-12,9.38,9.6,9.25,9.3,178141,0
2012-06-13,9.25,9.47,9.04,9.06,223157,0
2012-06-14,9.15,9.2,8.99,9.11,136802,0
2012-06-15,9.13,9.28,9.13,9.16,85719,0
2012-06-18,9.16,9.53,9.04,9.47,123911,0
2012-06-19,9.61,9.77,9.55,9.66,117374,0
2012-06-20,9.7,9.75,9.57,9.61,119293,0
2012-06-21,9.6,9.62,9.46,9.49,147231,0
2012-06-22,9.47,9.52,9.35,9.37,105719,0
2012-06-25,9.28,9.34,9.12,9.27,58567,0
2012-06-26,9.25,9.49,9.12,9.44,102896,0
2012-06-27,9.44,9.58,9.19,9.24,92797,0
2012-06-28,9.17,9.22,8.93,9.02,76454,0
2012-06-29,9.17,9.18,8.99,9.03,52918,0
2012-07-02,9.02,9.16,8.9,9.13,44232,0
2012-07-03,9.1,9.1,8.91,9.035,55556,0
2012-07-05,9.07,9.14,9.01,9.13,50906,0
2012-07-06,9.09,9.18,9,9.15,70844,0
2012-07-09,9.18,9.19,9.02,9.18,80337,0
2012-07-10,9.18,9.27,9.04,9.1,55263,0
2012-07-11,9.13,9.19,9.01,9.04,115858,0
2012-07-12,9,9.02,8.73,8.73,149121,0
2012-07-13,8.75,9.08,8.73,8.895,156570,0
2012-07-16,8.84,9.32,8.75,9.25,163300,0
2012-07-17,9.29,9.83,9.29,9.46,342054,0
2012-07-18,9.49,9.74,9.47,9.55,184451,0
2012-07-19,9.62,9.67,9.52,9.53,87380,0
2012-07-20,9.51,9.54,9.35,9.36,36065,0
2012-07-23,9.29,9.29,9.05,9.07,52844,0
2012-07-24,9,9.015,8.8,8.81,56735,0
2012-07-25,8.89,8.94,8.75,8.81,85528,0
2012-07-26,8.88,9.03,8.8,8.98,54303,0
2012-07-27,8.96,9.67,8.95,9.6,120086,0
2012-07-30,9.58,9.68,9.34,9.38,93247,0
2012-07-31,9.42,9.49,9.22,9.37,142169,0
2012-08-01,9.34,9.62,9.34,9.52,35388,0
2012-08-02,9.52,9.59,9.38,9.38,103145,0
2012-08-03,9.5,9.65,7.67,8.84,447353,0
2012-08-06,8.9,9.3,8.89,9.1,163797,0
2012-08-07,9.14,9.19,9,9.08,296548,0
2012-08-08,9,9.54,8.8,9.41,175637,0
2012-08-09,9.44,9.5,9.21,9.46,123893,0
2012-08-10,9.41,9.57,9.39,9.49,76474,0
2012-08-13,9.42,9.42,8.99,9.1,162125,0
2012-08-14,9.08,9.185,9.05,9.13,130155,0
2012-08-15,9,9.2669,8.92,9.21,136316,0
2012-08-16,9.15,9.34,9.12,9.32,96969,0
2012-08-17,9.32,9.45,9.24,9.27,95446,0
2012-08-20,9.29,9.34,9.01,9.08,100739,0
2012-08-21,9.11,9.15,8.8,8.93,109509,0
2012-08-22,8.93,9.02,8.8901,9,22186,0
2012-08-23,8.92,8.97,8.7,8.75,75701,0
2012-08-24,8.72,8.9,8.64,8.81,105859,0
2012-08-27,8.8,8.84,8.58,8.82,90332,0
2012-08-28,8.83,9.0077,8.82,8.95,11542,0
2012-08-29,9.03,9.03,8.56,8.6,152875,0
2012-08-30,8.55,8.82,8.45,8.7,105794,0
2012-08-31,8.78,8.78,8.6,8.68,23868,0
2012-09-04,8.66,8.66,8.25,8.4,114589,0
2012-09-05,8.35,8.55,8.32,8.41,118332,0
2012-09-06,8.47,8.54,8.3,8.38,125437,0
2012-09-07,8.4,8.72,8.35,8.68,41263,0
2012-09-10,8.64,8.69,8.43,8.435,46969,0
2012-09-11,8.48,8.73,8.31,8.42,109830,0
2012-09-12,8.41,8.64,8.37,8.62,34785,0
2012-09-13,8.58,8.75,8.5401,8.67,35220,0
2012-09-14,8.67,8.75,8.37,8.39,106735,0
2012-09-17,8.31,8.44,8.31,8.36,64300,0
2012-09-18,8.35,8.39,8.23,8.29,60596,0
2012-09-19,8.32,8.39,8.23,8.28,64952,0
2012-09-20,8.03,8.38,8.02,8.28,28657,0
2012-09-21,8.28,8.35,8.17,8.18,56937,0
2012-09-24,8.1,8.18,7.81,7.85,99513,0
2012-09-25,7.89,7.94,7.68,7.74,45413,0
2012-09-26,7.75,7.84,7.67,7.76,44233,0
2012-09-27,7.73,7.825,7.73,7.79,42362,0
2012-09-28,7.72,7.84,7.69,7.78,23795,0
2012-10-01,7.84,7.95,7.84,7.93,40071,0
2012-10-02,7.93,8.19,7.93,8.15,61166,0
2012-10-03,8.19,8.19,7.93,7.98,29444,0
2012-10-04,8.03,8.03,7.89,7.91,34544,0
2012-10-05,7.95,8.16,7.95,7.98,32379,0
2012-10-08,7.9,8.0384,7.9,7.91,19513,0
2012-10-09,7.88,7.96,7.85,7.86,28778,0
2012-10-10,7.84,7.86,7.76,7.77,35464,0
2012-10-11,7.78,7.98,7.78,7.85,57924,0
2012-10-12,7.86,7.9399,7.85,7.89,33983,0
2012-10-15,7.88,7.93,7.73,7.92,32382,0
2012-10-16,7.92,8.1,7.78,8,77382,0
2012-10-17,8.03,8.08,7.93,8.05,19870,0
2012-10-18,8,8.05,7.925,7.9315,27769,0
2012-10-19,7.96,7.96,7.81,7.91,27003,0
2012-10-22,7.89,8.02,7.89,7.98,28093,0
2012-10-23,7.89,7.95,7.89,7.94,26760,0
2012-10-24,7.9001,8.08,7.9001,8.04,30733,0
2012-10-25,8.06,8.07,7.84,7.84,24483,0
2012-10-26,7.87,8.02,7.84,7.9,27721,0
2012-10-31,7.9,8.15,7.88,8.07,33743,0
2012-11-01,8.09,8.15,8.02,8.03,35791,0
2012-11-02,7.97,8.4,7.97,8.33,113123,0
2012-11-05,8.34,8.34,8.16,8.27,43037,0
2012-11-06,8.27,8.301,8.19,8.26,52522,0
2012-11-07,8.23,8.29,8.09,8.28,86657,0
2012-11-08,8.3,8.31,8.03,8.04,54226,0
2012-11-09,8.06,8.25,8.04,8.09,60037,0
2012-11-12,8.09,8.09,7.85,7.87,19308,0
2012-11-13,7.83,7.83,7.55,7.58,32771,0
2012-11-14,7.62,8.21,7.62,7.73,53056,0
2012-11-15,7.75,7.7929,7.52,7.52,21630,0
2012-11-16,7.51,7.61,7.42,7.57,30900,0
2012-11-19,7.61,7.94,7.61,7.93,39643,0
2012-11-20,7.94,8.02,7.9201,7.95,23277,0
2012-11-21,7.93,8,7.88,7.91,7655,0
2012-11-23,8.08,8.14,8.06,8.1199,8087,0
2012-11-26,8.1,8.12,7.96,8.02,15871,0
2012-11-27,7.98,8.07,7.96,7.96,15932,0
2012-11-28,7.96,7.96,7.75,7.81,22149,0
2012-11-29,7.8,7.8899,7.71,7.85,31143,0
2012-11-30,7.8,7.85,7.64,7.74,39545,0
2012-12-03,7.76,7.83,7.76,7.77,17342,0
2012-12-04,7.76,7.83,7.68,7.77,32789,0
2012-12-05,7.8,7.8618,7.79,7.81,13949,0
2012-12-06,7.7,7.87,7.7,7.86,28291,0
2012-12-07,7.88,7.97,7.793,7.95,34546,0
2012-12-10,7.9,8,7.66,7.81,79701,0
2012-12-11,7.79,7.94,7.79,7.93,18134,0
2012-12-12,7.99,8.01,7.926,8,51296,0
2012-12-13,8.02,8.06,7.88,7.99,26253,0
2012-12-14,8,8.04,7.85,7.9,30458,0
2012-12-17,7.88,7.99,7.88,7.96,18691,0
2012-12-18,7.91,8.05,7.87,8,25628,0
2012-12-19,7.98,8.03,7.87,7.93,40640,0
2012-12-20,8,8.01,7.88,7.93,37615,0
2012-12-21,7.79,7.93,7.76,7.89,33580,0
2012-12-24,7.82,7.82,7.74,7.74,15389,0
2012-12-26,7.8,7.87,7.541,7.6,20589,0
2012-12-27,7.7,7.78,7.7,7.78,29801,0
2012-12-28,7.74,7.84,7.72,7.72,6413,0
2012-12-31,7.61,7.99,7.61,7.94,48242,0
2013-01-02,8.05,8.19,8.05,8.19,28035,0
2013-01-03,8.18,8.31,8.18,8.28,31672,0
2013-01-04,8.27,8.3399,8.21,8.32,42907,0
2013-01-07,8.31,8.34,8.26,8.29,31787,0
2013-01-08,8.27,8.27,8.11,8.24,15675,0
2013-01-09,8.21,8.23,8,8.03,17199,0
2013-01-10,7.89,7.99,7.63,7.94,104148,0
2013-01-11,7.92,8.002,7.8165,7.89,22792,0
2013-01-14,7.95,8,7.82,7.91,19840,0
2013-01-15,7.9,8.03,7.9,8.01,46570,0
2013-01-16,8,8.04,7.86,7.89,56415,0
2013-01-17,7.95,8.01,7.9,7.95,33849,0
2013-01-18,7.92,8,7.84,7.95,114453,0
2013-01-22,7.95,8.18,7.92,8.18,61689,0
2013-01-23,8.15,8.18,8,8.14,30000,0
2013-01-24,8.08,8.75,8.0502,8.71,133268,0
2013-01-25,8.68,8.75,8.58,8.75,64562,0
2013-01-28,8.75,9.28,8.75,9.16,140222,0
2013-01-29,10.42,11,10.25,10.85,1188540,0
2013-01-30,10.95,11.06,10.37,10.69,456793,0
2013-01-31,10.72,11.6,10.72,11.32,183452,0
2013-02-01,11.31,11.5,11.09,11.47,210396,0
2013-02-04,11.45,11.7,11.2,11.27,155280,0
2013-02-05,11.32,11.61,11.16,11.58,379377,0
2013-02-06,11.58,11.66,11.52,11.66,298420,0
2013-02-07,11.46,12.16,11.41,11.93,559511,0
2013-02-08,12.17,12.18,11.32,11.56,165017,0
2013-02-11,11.58,11.58,10.9,11.14,250051,0
2013-02-12,11.13,11.75,11.01,11.67,200639,0
2013-02-13,11.61,11.73,11.47,11.5,128522,0
2013-02-14,11.5,11.56,11.5,11.53,160614,0
2013-02-15,11.44,11.5,11.07,11.22,76051,0
2013-02-19,11.2,11.39,11.004,11.39,115933,0
2013-02-20,11.36,11.411,10.54,10.61,255281,0
2013-02-21,10.59,11.05,10.39,10.93,218675,0
2013-02-22,10.95,11.26,10.83,11.08,217158,0
2013-02-25,11.12,11.26,10.83,10.86,147401,0
2013-02-26,10.59,11.07,10.59,10.86,130386,0
2013-02-27,10.82,11.08,10.76,10.96,116569,0
2013-02-28,10.8,11.58,10.8,11.29,201952,0
2013-03-01,11.32,11.55,11.18,11.25,82824,0
2013-03-04,11.32,11.33,11,11.22,143154,0
2013-03-05,11.24,11.87,11.191,11.75,244500,0
2013-03-06,11.75,11.87,11.38,11.39,121263,0
2013-03-07,11.35,11.54,11.27,11.39,44243,0
2013-03-08,11.4,11.48,11.31,11.47,59747,0
2013-03-11,11.46,11.56,11.35,11.46,60279,0
2013-03-12,11.45,11.51,11.31,11.42,79475,0
2013-03-13,11.43,11.52,11.29,11.42,54800,0
2013-03-14,11.42,11.64,11.38,11.6,78974,0
2013-03-15,11.57,11.57,11.03,11.1,84615,0
2013-03-18,10.94,11.16,10.83,11.07,102705,0
2013-03-19,11.06,11.06,10.9,10.94,50096,0
2013-03-20,10.94,10.96,10.76,10.87,133616,0
2013-03-21,10.8,10.82,10.38,10.56,139992,0
2013-03-22,10.55,10.8,10.55,10.67,100252,0
2013-03-25,10.72,11.03,10.66,10.91,68562,0
2013-03-26,10.92,10.94,10.67,10.79,51765,0
2013-03-27,10.72,10.79,10.55,10.67,17626,0
2013-03-28,10.73,10.799,10.4,10.59,53706,0
2013-04-01,10.52,10.63,10.43,10.6,32384,0
2013-04-02,10.62,10.78,10.6,10.67,52440,0
2013-04-03,10.75,10.96,10.6,10.68,86867,0
2013-04-04,10.84,10.99,10.711,10.86,41552,0
2013-04-05,10.71,10.71,10.42,10.56,47218,0
2013-04-08,10.53,10.63,9.85,10.18,127721,0
2013-04-09,10.19,10.25,10.13,10.19,67713,0
2013-04-10,10.2,10.66,10.16,10.64,93618,0
2013-04-11,10.72,10.89,10.57,10.86,114323,0
2013-04-12,10.83,11.07,10.77,11.01,178927,0
2013-04-15,10.87,10.98,10.63,10.63,79206,0
2013-04-16,10.7,10.77,10.53,10.68,28225,0
2013-04-17,10.59,10.59,10.25,10.3,61585,0
2013-04-18,10.29,10.36,10.2,10.27,35095,0
2013-04-19,10.3,10.34,10.13,10.24,47004,0
2013-04-22,10.24,10.31,10.02,10.17,26391,0
2013-04-23,10.22,10.44,10.15,10.33,55453,0
2013-04-24,10.26,10.4,10.17,10.39,89729,0
2013-04-25,10.43,10.81,10.4,10.7,46547,0
2013-04-26,10.67,11.36,10.611,11.29,126261,0
2013-04-29,11.4,11.5,11.02,11.18,50181,0
2013-04-30,11.14,11.14,10.95,11.1,49921,0
2013-05-01,11.01,11.15,10.79,11.04,84993,0
2013-05-02,11.06,11.06,10.7,10.78,98251,0
2013-05-03,10.74,11.59,10.74,11.5,217167,0
2013-05-06,11.5,11.91,11.45,11.87,92813,0
2013-05-07,11.8,11.87,11.5,11.55,87942,0
2013-05-08,11.56,11.78,11.5,11.57,79943,0
2013-05-09,11.63,11.73,11.24,11.37,135888,0
2013-05-10,11.3,11.64,11.08,11.46,79950,0
2013-05-13,11.42,11.6,11.17,11.19,124397,0
2013-05-14,11.15,11.178,10.81,10.88,192441,0
2013-05-15,10.75,11.09,10.75,10.86,133264,0
2013-05-16,10.89,11.3,10.83,11.24,123915,0
2013-05-17,11.2,11.65,11.15,11.37,184761,0
2013-05-20,11.39,11.47,11.031,11.08,47147,0
2013-05-21,11.2,11.49,11.04,11.16,95760,0
2013-05-22,11.18,11.53,11.18,11.37,233924,0
2013-05-23,11.3,11.49,11.17,11.38,68481,0
2013-05-24,11.19,11.55,11.19,11.46,176080,0
2013-05-28,11.5,11.51,11.24,11.29,139020,0
2013-05-29,11.23,11.52,11.23,11.42,155859,0
2013-05-30,11.37,11.528,11.33,11.36,75958,0
2013-05-31,11.31,11.45,11.31,11.33,87809,0
2013-06-03,11.28,11.37,11.09,11.21,46544,0
2013-06-04,11.16,11.24,10.85,10.98,54761,0
2013-06-05,11,11.01,10.81,10.87,30488,0
2013-06-06,10.92,11.29,10.91,11.14,72269,0
2013-06-07,11.26,11.67,11.25,11.57,65613,0
2013-06-10,11.68,11.72,11.52,11.56,27686,0
2013-06-11,11.47,11.56,11.18,11.55,39575,0
2013-06-12,11.55,11.98,11.55,11.89,105952,0
2013-06-13,11.88,12.48,11.64,12.31,257158,0
2013-06-14,12.34,12.65,12.28,12.55,107111,0
2013-06-17,12.68,12.84,12.36,12.49,121720,0
2013-06-18,12.52,12.52,12.27,12.42,53613,0
2013-06-19,12.53,12.74,12.32,12.35,74231,0
2013-06-20,12.2,12.34,12,12.16,78771,0
2013-06-21,12.22,12.38,11.94,12.02,86736,0
2013-06-24,11.9,11.9,11.5,11.55,75482,0
2013-06-25,11.57,12.6,11.545,12.44,192077,0
2013-06-26,12.45,12.75,12.17,12.41,72940,0
2013-06-27,12.42,13,12.42,12.98,111250,0
2013-06-28,13.03,13.03,12.64,12.8,72325,0
2013-07-01,12.81,13.09,12.53,12.67,47124,0
2013-07-02,12.77,12.81,12.35,12.49,88349,0
2013-07-03,12.41,12.55,12.26,12.55,16204,0
2013-07-05,12.56,12.589,12.25,12.29,49588,0
2013-07-08,12.29,12.92,12.25,12.83,55163,0
2013-07-09,12.81,13.7,12.81,13.65,299685,0
2013-07-10,13.75,13.8,13.44,13.65,98778,0
2013-07-11,13.81,13.9,13.65,13.71,76640,0
2013-07-12,13.68,13.71,13.6,13.68,30237,0
2013-07-15,13.83,13.83,13.48,13.64,63388,0
2013-07-16,13.54,13.69,13.42,13.53,223553,0
2013-07-17,13.69,13.71,13.56,13.61,80391,0
2013-07-18,13.68,13.74,13.49,13.54,124468,0
2013-07-19,13.48,13.55,13.34,13.4,128541,0
2013-07-22,13.44,13.48,13.37,13.4,97503,0
2013-07-23,13.45,13.65,13.31,13.4,66253,0
2013-07-24,13.53,13.53,13.3,13.3,67510,0
2013-07-25,13.33,13.42,13.2,13.32,102642,0
2013-07-26,13.26,13.47,13.1,13.13,64318,0
2013-07-29,13.12,13.21,12.85,13,86956,0
2013-07-30,13.1,13.45,12.98,13.41,99747,0
2013-07-31,13.47,13.47,12.91,12.92,83835,0
2013-08-01,12.89,13.09,12.71,12.73,161371,0
2013-08-02,12.31,13.8,12.31,13.53,274588,0
2013-08-05,13.49,13.76,13.37,13.73,133484,0
2013-08-06,13.65,13.65,13.35,13.49,99826,0
2013-08-07,13.54,13.55,13.41,13.48,87496,0
2013-08-08,13.56,13.69,13.53,13.65,85836,0
2013-08-09,13.59,13.78,13.47,13.64,121305,0
2013-08-12,13.58,13.65,13.4,13.48,63585,0
2013-08-13,13.48,13.53,13.34,13.39,76008,0
2013-08-14,13.4,13.4,12.88,12.98,130223,0
2013-08-15,12.85,12.98,12.52,12.65,159077,0
2013-08-16,12.6,12.92,12.51,12.68,145102,0
2013-08-19,12.55,12.69,12.35,12.41,63493,0
2013-08-20,12.45,12.57,12.18,12.19,105078,0
2013-08-21,12.19,12.42,12.02,12.36,244293,0
2013-08-22,12.42,12.68,12.4,12.56,101573,0
2013-08-23,12.64,12.94,12.58,12.79,109485,0
2013-08-26,12.81,12.89,12.74,12.79,50845,0
2013-08-27,12.74,12.85,12.43,12.48,128670,0
2013-08-28,12.43,12.43,12.07,12.12,54919,0
2013-08-29,12.07,12.45,12.07,12.28,67854,0
2013-08-30,12.28,12.44,12.22,12.32,83251,0
2013-09-03,12.45,12.58,12.24,12.28,70491,0
2013-09-04,12.26,12.34,12.16,12.18,46122,0
2013-09-05,12.18,12.42,12.18,12.37,23472,0
2013-09-06,12.44,12.6,12.42,12.43,34995,0
2013-09-09,12.47,12.64,12.45,12.51,33323,0
2013-09-10,12.6,12.65,12.51,12.51,40205,0
2013-09-11,12.49,12.54,12.16,12.3,49101,0
2013-09-12,12.25,12.31,12.17,12.21,29155,0
2013-09-13,12.27,12.51,12.22,12.32,22715,0
2013-09-16,12.44,12.66,12.39,12.44,64586,0
2013-09-17,12.61,12.72,12.52,12.64,22706,0
2013-09-18,12.69,12.69,12.36,12.52,65926,0
2013-09-19,12.55,12.55,12.23,12.45,58489,0
2013-09-20,12.47,14.9,12.44,14.74,1976674,0
2013-09-23,15.12,15.7,14.01,14.26,1757264,0
2013-09-24,15,15.65,14.34,15.4,982900,0
2013-09-25,15.72,16.08,15.12,16.02,791300,0
2013-09-26,16.25,16.53,15.65,15.88,834700,0
2013-09-27,16.02,16.6,15.65,16.52,589100,0
2013-09-30,16.57,16.75,16.06,16.37,380300,0
2013-10-01,16.52,16.81,16.37,16.77,495900,0
2013-10-02,16.78,16.97,16.55,16.72,466700,0
2013-10-03,16.9,16.9,16.1,16.74,417000,0
2013-10-04,16.9,16.99,16.67,16.99,618900,0
2013-10-07,17,17.75,16.85,17.72,770000,0
2013-10-08,17.85,18.28,16.41,16.54,1117114,0
2013-10-09,16.7,17.78,16.41,17.59,805300,0
2013-10-10,17.97,18.09,17.44,17.5,647400,0
2013-10-11,17.71,17.74,17.25,17.54,495800,0
2013-10-14,17.82,19.75,17.71,19.55,1063400,0
2013-10-15,19.76,19.97,18.4,18.8,1098900,0
2013-10-16,18.85,20,18.85,19.72,918900,0
2013-10-17,20.02,20.4,19.5,20,749572,0
2013-10-18,19.75,19.8,19.17,19.2,790100,0
2013-10-21,19.32,19.54,19.04,19.51,437800,0
2013-10-22,19.59,19.75,19.17,19.28,244100,0
2013-10-23,19.1,19.44,18.63,19.01,699600,0
2013-10-24,19.32,19.36,18.8,19.14,418200,0
2013-10-25,19.19,19.21,18.6,18.76,282900,0
2013-10-28,18.86,18.86,18.04,18.33,648700,0
2013-10-29,18.3,18.59,18.11,18.49,312100,0
2013-10-30,18.62,18.78,18.01,18.11,205900,0
2013-10-31,18.23,18.37,17.8,18.06,309992,0
2013-11-01,18.11,18.23,17.68,17.95,332600,0
2013-11-04,18,18.09,17.77,18.04,261000,0
2013-11-05,18.11,18.15,17.69,17.73,315500,0
2013-11-06,17.78,17.92,17.47,17.73,268100,0
2013-11-07,17.76,17.9,17.08,17.12,437000,0
2013-11-08,16.48,17.3,15.5,17.09,1578800,0
2013-11-11,17.1,18.78,17.1,18.75,695800,0
2013-11-12,18.83,18.98,17.81,17.97,597500,0
2013-11-13,17.97,18.15,17.75,18.11,307300,0
2013-11-14,18.02,18.49,17.76,18.18,477270,0
2013-11-15,18.5,19.54,18.5,19.43,934800,0
2013-11-18,20.47,21.18,19.8,20.7,1630750,0
2013-11-19,21,21.09,19.13,19.35,943000,0
2013-11-20,19.51,19.57,18.65,19.14,553800,0
2013-11-21,19.14,19.97,19.065,19.73,373747,0
2013-11-22,19.81,19.88,19.25,19.48,327200,0
2013-11-25,19.75,19.79,19.11,19.23,336400,0
2013-11-26,19.3,19.3,18.78,19.17,335935,0
2013-11-27,19.14,19.29,19.01,19.12,251600,0
2013-11-29,19.25,19.25,18.99,19.15,104522,0
2013-12-02,19.47,19.69,18.6,18.75,484200,0
2013-12-03,18.75,19.09,18.46,18.74,320900,0
2013-12-04,18.78,19.62,18.72,19.38,548800,0
2013-12-05,19.61,20.02,19.4,19.67,616400,0
2013-12-06,19.76,19.98,18.81,19.17,558419,0
2013-12-09,19.48,19.66,19.2,19.41,451000,0
2013-12-10,19.53,19.53,19,19.09,277127,0
2013-12-11,19.05,19.07,18.25,18.37,530797,0
2013-12-12,18.24,18.54,17.85,18.35,465000,0
2013-12-13,18.43,18.99,18.35,18.92,418388,0
2013-12-16,19.29,19.47,19.1,19.37,382000,0
2013-12-17,19.63,19.67,19.25,19.37,903400,0
2013-12-18,19.53,19.81,19.41,19.62,914605,0
2013-12-19,19.85,20.75,19.63,20.43,1162176,0
2013-12-20,20.6,22.49,20.56,21.49,1956610,0
2013-12-23,22.2,22.5,21.65,22.33,1248363,0
2013-12-24,22.44,22.46,21.45,22.2,663154,0
2013-12-26,22.54,24.1,22.48,23.68,978300,0
2013-12-27,23.7,24,23.16,23.18,857000,0
2013-12-30,23.42,23.58,23,23.49,634500,0
2013-12-31,23.6,24.25,23.54,24.17,541800,0
2014-01-02,24.82,26.34,23.95,26.06,1421109,0
2014-01-03,25.84,26.65,24.18,24.93,1997666,0
2014-01-06,25.75,26.22,25.11,25.72,1668000,0
2014-01-07,25.84,25.86,25.28,25.45,825000,0
2014-01-08,25.6,25.8,24.73,24.91,1002715,0
2014-01-09,25.08,25.09,23.22,23.77,1324740,0
2014-01-10,23.78,23.99,23.12,23.27,737533,0
2014-01-13,23.41,23.56,21.844,22.04,1370874,0
2014-01-14,22.07,22.87,21.78,22.72,1033020,0
2014-01-15,22.7,22.98,22.21,22.66,635300,0
2014-01-16,22.7,22.8,22.4,22.66,355400,0
2014-01-17,22.9,22.92,21.66,21.77,735416,0
2014-01-21,22.33,22.35,21.76,22.18,780820,0
2014-01-22,22.29,23.79,22.18,23.54,1066800,0
2014-01-23,23.6,23.73,22.45,22.95,892700,0
2014-01-24,22.75,22.85,21.71,21.91,745725,0
2014-01-27,21.81,21.94,20.3,21.13,1419400,0
2014-01-28,20.98,21.57,20.37,21.3,898900,0
2014-01-29,21.57,21.57,20.35,20.54,648936,0
2014-01-30,20.66,21.38,20.62,20.9,486200,0
2014-01-31,20.5,20.68,20.14,20.46,735300,0
2014-02-03,20.83,20.86,19.23,19.55,1036722,0
2014-02-04,19.69,21.37,19.65,20.71,1053902,0
2014-02-05,20.73,21.06,19.89,20.39,637089,0
2014-02-06,19.74,19.98,18.61,18.96,1807203,0
2014-02-07,19.15,19.25,18.47,19.03,915435,0
2014-02-10,19.19,19.24,18.28,18.75,854402,0
2014-02-11,18.7,18.96,18.14,18.44,891831,0
2014-02-12,18.45,18.65,18.21,18.56,514210,0
2014-02-13,18.55,19.03,18.26,19,723713,0
2014-02-14,19,19.14,18.42,18.51,605836,0
2014-02-18,18.91,20.2,18.75,20.14,1460624,0
2014-02-19,20.17,20.25,19.29,19.31,1096201,0
2014-02-20,19.3,19.9,19.3,19.83,524526,0
2014-02-21,19.93,20.169,19.6,19.71,536398,0
2014-02-24,19.62,20.42,19.52,20.18,869223,0
2014-02-25,20.74,21,20.15,20.41,855980,0
2014-02-26,20.41,21.39,20.4,21.09,731988,0
2014-02-27,21.3,21.413,20.759,20.98,535298,0
2014-02-28,20.98,21.2,20.18,20.46,616500,0
2014-03-03,20.29,20.36,19.71,20.3,578032,0
2014-03-04,20.53,21.38,20.41,21.34,743510,0
2014-03-05,21.8,23.41,21.56,23.08,1705834,0
2014-03-06,23.77,24.65,23.15,23.64,1520809,0
2014-03-07,23.945,24.23,22.636,22.9,793613,0
2014-03-10,23.07,24.25,22.64,23.95,836026,0
2014-03-11,24.37,24.47,22.95,23.22,773868,0
2014-03-12,23.04,23.58,22.42,23.46,562936,0
2014-03-13,23.8,24.08,22.76,23.13,568709,0
2014-03-14,22.89,23.96,22.8,23.59,703267,0
2014-03-17,24.14,24.84,23.76,24.13,1126775,0
2014-03-18,24.19,24.36,23.65,24.29,713045,0
2014-03-19,24.38,24.39,23.71,23.97,430823,0
2014-03-20,23.92,24.18,23.52,23.86,523305,0
2014-03-21,23.91,24.06,23.3,23.41,614841,0
2014-03-24,23.54,23.74,21.4,22.6,1092059,0
2014-03-25,22.67,22.98,22.16,22.45,444063,0
2014-03-26,22.6,22.71,21.34,21.49,583800,0
2014-03-27,21.3,21.62,20.61,21.31,547964,0
2014-03-28,21.54,21.78,21.14,21.43,525563,0
2014-03-31,21.75,21.989,21.41,21.83,409106,0
2014-04-01,21.99,22.73,21.76,22.71,432404,0
2014-04-02,22.79,23.38,22.73,23.2,456173,0
2014-04-03,23.39,23.74,22.54,22.94,486486,0
2014-04-04,23.25,23.27,21.91,22.04,482822,0
2014-04-07,21.82,21.92,20.8,21.23,642173,0
2014-04-08,21.21,21.84,21.15,21.73,357165,0
2014-04-09,21.88,22.42,21.774,22.41,295588,0
2014-04-10,22.44,22.49,20.98,21.05,485735,0
2014-04-11,20.66,21.02,20.25,20.46,715215,0
2014-04-14,20.78,21.24,20.35,21.07,443180,0
2014-04-15,21.11,21.24,19.6,20.94,785923,0
2014-04-16,21.13,21.26,20.66,21.21,346119,0
2014-04-17,21.2,21.739,21,21.54,295272,0
2014-04-21,21.7,22.84,21.65,22.66,719268,0
2014-04-22,22.87,24.21,22.77,23.53,1173996,0
2014-04-23,23.51,23.7,23.04,23.38,423417,0
2014-04-24,23.69,23.93,22.88,23,567772,0
2014-04-25,22.9,22.9,21.35,21.67,696720,0
2014-04-28,21.8,21.96,20.75,21.3,621290,0
2014-04-29,21.56,21.6,20.72,21.44,554869,0
2014-04-30,21.28,21.62,20.81,21.56,469717,0
2014-05-01,21.5,22.44,21.5,22.09,641211,0
2014-05-02,21.23,21.23,19.15,19.25,2271116,0
2014-05-05,19.74,20.538,19.38,19.89,692400,0
2014-05-06,20.16,20.5,19.64,19.73,700419,0
2014-05-07,19.86,19.87,18.37,18.88,1023254,0
2014-05-08,18.75,19.4,18.52,18.64,788289,0
2014-05-09,18.52,18.94,18.383,18.5,853493,0
2014-05-12,18.65,18.83,18.4,18.79,809910,0
2014-05-13,18.9,19,17.7,18.09,973529,0
2014-05-14,18.15,18.44,17.621,17.71,640521,0
2014-05-15,17.7,17.84,16.98,17.52,631170,0
2014-05-16,17.5,17.64,17.08,17.64,333669,0
2014-05-19,17.73,18.69,17.7,18.59,576753,0
2014-05-20,18.58,19.38,18.46,19.23,702316,0
2014-05-21,19.45,19.76,19.06,19.41,536184,0
2014-05-22,19.6,19.65,19.04,19.07,401143,0
2014-05-23,19.11,19.25,18.76,19.18,490204,0
2014-05-27,19.23,19.92,19.16,19.7,613353,0
2014-05-28,19.7,19.75,19,19.38,486170,0
2014-05-29,19.4,19.46,18.94,19.09,425840,0
2014-05-30,18.95,19.14,18.5,18.78,461142,0
2014-06-02,19.03,19.14,18.67,18.91,403536,0
2014-06-03,18.98,18.98,18.32,18.44,398284,0
2014-06-04,18.4,18.52,18.02,18.28,352524,0
2014-06-05,18.48,19.18,18.3,18.76,419847,0
2014-06-06,19,19.65,18.88,19.48,403347,0
2014-06-09,19.56,20.29,19.55,20.09,694119,0
2014-06-10,20.19,20.36,19.5,19.58,416500,0
2014-06-11,19.62,20.35,19.58,20.25,472914,0
2014-06-12,20.36,20.44,19.91,20.11,323803,0
2014-06-13,20.06,20.248,19.78,20.05,435329,0
2014-06-16,20.03,20.48,19.98,20.32,325409,0
2014-06-17,20.37,21.13,20.3,21.11,458725,0
2014-06-18,21.2,21.22,20.73,20.83,298591,0
2014-06-19,20.99,21,20.45,20.53,383997,0
2014-06-20,20.76,20.81,20.22,20.42,369450,0
2014-06-23,20.41,20.659,20.21,20.32,415232,0
2014-06-24,20.3,20.62,19.86,19.93,489709,0
2014-06-25,19.9,20.28,19.34,19.72,540356,0
2014-06-26,19.69,20.112,19.584,20.02,222083,0
2014-06-27,19.94,20.42,19.94,20.32,279481,0
2014-06-30,20.33,20.49,20.048,20.17,365155,0
2014-07-01,20.23,20.46,20.2,20.27,515932,0
2014-07-02,20.45,21.2,20.38,21.03,725300,0
2014-07-03,21.2,21.315,20.54,20.76,252474,0
2014-07-07,20.76,20.8,20.1,20.11,524397,0
2014-07-08,20,20.056,19.05,19.29,618820,0
2014-07-09,19.19,19.45,19,19.15,462951,0
2014-07-10,18.9,19.06,18.5,18.8,448975,0
2014-07-11,18.88,19.03,18.67,19.01,253355,0
2014-07-14,19.5,20.15,19.2,19.46,460392,0
2014-07-15,19.46,19.61,19,19.04,364582,0
2014-07-16,19.22,19.29,19.01,19.11,211690,0
2014-07-17,19.1,19.34,18.82,18.95,288220,0
2014-07-18,19.05,19.41,18.99,19.33,281154,0
2014-07-21,19.41,19.6,19.16,19.24,241391,0
2014-07-22,19.4,19.83,19.32,19.66,326580,0
2014-07-23,19.7,19.75,19.39,19.48,295999,0
2014-07-24,19.68,19.74,19.31,19.34,236138,0
2014-07-25,19.2,19.36,19.01,19.31,203617,0
2014-07-28,19.42,19.44,18.93,19.13,252482,0
2014-07-29,19.11,19.12,18.76,19.06,329595,0
2014-07-30,19.19,19.48,18.99,19.29,402305,0
2014-07-31,19.07,19.28,18.75,18.99,476019,0
2014-08-01,19.95,20.74,19.43,20.09,1169360,0
2014-08-04,20.17,20.7,20.09,20.55,518297,0
2014-08-05,20.44,20.44,20,20.23,309990,0
2014-08-06,20.05,21.84,20.02,21.8,949347,0
2014-08-07,21.83,22.47,21.56,21.8,717974,0
2014-08-08,21.71,22.25,21.6,21.84,443272,0
2014-08-11,22.06,22.6,22,22.47,542911,0
2014-08-12,22.36,22.65,22.27,22.54,299671,0
2014-08-13,22.65,23.14,22.64,23.01,413003,0
2014-08-14,23.05,23.239,22.79,22.89,374249,0
2014-08-15,23,23.86,22.16,23.52,1035948,0
2014-08-18,24,24.75,23.44,24.45,950180,0
2014-08-19,24.55,25.86,24.55,25.4,1481379,0
2014-08-20,25.6,27.1,25.4,26.29,1690995,0
2014-08-21,26.45,26.6,25.9,26.37,850487,0
2014-08-22,26.51,27.56,26.17,27.52,973214,0
2014-08-25,27.85,28.35,27.15,27.17,1223635,0
2014-08-26,27.35,28.33,27.01,28.07,923660,0
2014-08-27,28.83,28.85,27.9,28.16,833096,0
2014-08-28,27.86,27.99,25.62,27.27,1840834,0
2014-08-29,27.48,28.54,27.4,28.01,1021751,0
2014-09-02,28.93,29.15,28.17,29.12,1128453,0
2014-09-03,29.29,30,28.29,28.39,1367031,0
2014-09-04,28.45,29.23,28.36,28.52,764852,0
2014-09-05,28.52,29.35,28.52,29.31,575270,0
2014-09-08,29.46,29.88,28.92,29.39,711061,0
2014-09-09,29.44,29.552,28.56,28.74,689379,0
2014-09-10,28.86,28.97,27.67,28.68,924136,0
2014-09-11,28.7,29.79,28.52,29.72,685439,0
2014-09-12,29.85,30.12,29.34,29.69,576573,0
2014-09-15,29.75,30.01,28.7,28.73,585419,0
2014-09-16,28.68,29.51,28.4,29.3,590222,0
2014-09-17,29.3,30.45,29.25,29.73,729453,0
2014-09-18,30.15,30.55,29.64,30.45,670816,0
2014-09-19,30.53,30.55,28.81,29.33,1012236,0
2014-09-22,29.13,29.22,27.23,27.82,1088441,0
2014-09-23,27.51,28.1,27.21,27.27,633079,0
2014-09-24,27.25,28.04,27.07,27.86,416960,0
2014-09-25,27.92,28.04,26.1,26.48,829403,0
2014-09-26,26.6,27.2,26.5,27.12,432665,0
2014-09-29,26.87,27.885,26.401,27.62,712047,0
2014-09-30,27.76,27.85,26.63,26.74,450053,0
2014-10-01,26.55,26.9,25.27,25.59,739711,0
2014-10-02,25.44,25.9,24.65,25.77,711958,0
2014-10-03,26.15,27.06,26.15,26.49,695934,0
2014-10-06,27.05,27.17,25.93,25.96,450438,0
2014-10-07,25.88,25.98,25.1,25.13,531416,0
2014-10-08,24.9,25.89,24.17,25.86,655460,0
2014-10-09,25.68,25.69,24.76,24.86,506322,0
2014-10-10,24.49,24.762,23.34,24.06,1111192,0
2014-10-13,24.06,24.633,22.79,22.81,651283,0
2014-10-14,22.81,24.46,22.75,23.71,927230,0
2014-10-15,23.37,24.73,22.649,24.49,948524,0
2014-10-16,23.95,25.65,23.95,25.41,563615,0
2014-10-17,25.87,27.04,25.32,25.69,618218,0
2014-10-20,25.69,26.69,25.69,26.13,461374,0
2014-10-21,26.5,27.05,26.26,26.79,530511,0
2014-10-22,26.79,27.15,25.75,25.81,509919,0
2014-10-23,26.28,26.79,26,26.53,394855,0
2014-10-24,26.47,26.75,26.25,26.57,224568,0
2014-10-27,26.6,26.68,25.91,26.5,365279,0
2014-10-28,26.43,27.1,25.95,26.83,565093,0
2014-10-29,26.83,27.4,26.49,26.74,398321,0
2014-10-30,26.7,26.98,26.3,26.7,302757,0
2014-10-31,26.77,27.4,26.341,27.38,573542,0
2014-11-03,27.5,28.7,27.38,27.73,604005,0
2014-11-04,27.5,28.24,27.25,27.82,475829,0
2014-11-05,28,28.04,25.8,26.54,978313,0
2014-11-06,31.12,33.87,30.74,33.6,4848670,0
2014-11-07,33.85,34.09,31.65,33.9,2017826,0
2014-11-10,33.7,36,33.37,35.8,1366046,0
2014-11-11,35.86,36.6,35.2,36.09,973451,0
2014-11-12,35.8,38.02,35.7,37.3,1497799,0
2014-11-13,37.7,39.2,37.6,38.96,1410473,0
2014-11-14,39.28,39.28,37.5,38.31,1140078,0
2014-11-17,38.3,38.86,37.92,38.65,686149,0
2014-11-18,38.56,40.14,38.56,39.32,822416,0
2014-11-19,39.22,39.32,36.5,37.29,1342468,0
2014-11-20,36.8,38.35,36.31,38.12,927959,0
2014-11-21,38.69,38.849,36.32,36.62,919160,0
2014-11-24,36.7,37.63,35.88,37.37,685307,0
2014-11-25,37.99,38.8,37.27,37.57,713994,0
2014-11-26,37.25,37.55,36.81,37.14,691623,0
2014-11-28,37.05,37.7,36.6,36.99,410674,0
2014-12-01,37.51,37.61,35.92,36.4,646378,0
2014-12-02,36.44,38.905,36.11,38.825,969596,0
2014-12-03,38.64,40.34,38.55,39.31,1155361,0
2014-12-04,39.5,40.83,39.25,39.98,650047,0
2014-12-05,40.21,41.95,40.16,41.82,969974,0
2014-12-08,41.74,42.12,38.93,39.05,1276179,0
2014-12-09,37.96,40.64,36.23,40.45,949391,0
2014-12-10,40.05,40.75,38.7,38.82,617002,0
2014-12-11,38.96,40.5,38.91,40.17,615237,0
2014-12-12,40,41.02,39.19,40.14,558172,0
2014-12-15,40.25,41.38,39.46,39.82,867946,0
2014-12-16,39.48,41.61,39.35,41.36,862985,0
2014-12-17,40.57,41.19,39.65,40.73,927121,0
2014-12-18,41.05,42.47,40.508,42.02,954568,0
2014-12-19,42.16,42.78,41.65,42.18,706223,0
2014-12-22,42.85,45.5,42.51,45.4,1094114,0
2014-12-23,46.31,48.91,46,47.16,1592274,0
2014-12-24,47.1,47.51,46.18,47.29,384230,0
2014-12-26,47.33,47.99,46.88,47.89,320509,0
2014-12-29,48,48.73,47.68,48.38,641141,0
2014-12-30,47.9,48.621,47.21,47.83,620668,0
2014-12-31,48.05,49.13,47.36,47.39,575096,0
2015-01-02,47.3,48.09,45.81,47.95,885735,0
2015-01-05,47.68,48.3,46.52,46.98,551966,0
2015-01-06,46.98,47.456,43.08,44.77,1485754,0
2015-01-07,44.57,45.02,41.88,43.83,1528450,0
2015-01-08,44,45.66,43.88,45.3,617255,0
2015-01-09,45.6,46.626,44.64,45.25,549179,0
2015-01-12,45.04,45.465,43.46,44,594136,0
2015-01-13,44.17,45.74,43.17,43.78,590231,0
2015-01-14,43.15,43.94,42.55,43.83,494239,0
2015-01-15,44.26,44.35,40.59,40.59,1045380,0
2015-01-16,40,40.15,37.4,40.07,1647413,0
2015-01-20,41.1,41.222,38.98,39.85,919650,0
2015-01-21,39.65,40.16,38.041,38.42,1045135,0
2015-01-22,37.52,38.82,37.18,38.77,1106889,0
2015-01-23,38.58,40.266,38.07,38.48,728286,0
2015-01-26,38.5,38.92,37.96,38.54,402110,0
2015-01-27,37.97,38.21,36.66,37.95,546766,0
2015-01-28,38.34,38.34,36.65,36.81,801901,0
2015-01-29,37.13,38.21,36.56,38.13,537910,0
2015-01-30,38,38.17,36.05,36.11,676962,0
2015-02-02,36.98,38.03,36.16,36.88,826985,0
2015-02-03,37.47,38.48,36.82,38.42,651722,0
2015-02-04,38.58,39.77,37.935,39.46,852097,0
2015-02-05,39.41,39.57,37.1,37.39,1122790,0
2015-02-06,37.4,38.31,31.63,32.88,3358532,0
2015-02-09,34.17,34.19,31.93,32.29,1284204,0
2015-02-10,32.39,34.47,32.24,34.11,1009097,0
2015-02-11,34.3,35.55,34.15,34.88,891171,0
2015-02-12,35.46,37.49,34.9,37.33,1017393,0
2015-02-13,37.6,38.1,36.77,37.45,758122,0
2015-02-17,37.65,38.32,37.14,38.27,735772,0
2015-02-18,38.18,38.24,37.33,37.61,553031,0
2015-02-19,37.07,37.82,36.06,37.47,579469,0
2015-02-20,37.15,38,36.54,37.77,489840,0
2015-02-23,37.77,38,36.75,37.84,582788,0
2015-02-24,37.66,38.32,37.12,38.17,502294,0
2015-02-25,38.06,38.45,37.71,38.42,481110,0
2015-02-26,38.46,39.44,38.12,39.14,531719,0
2015-02-27,39.31,39.31,37.54,37.56,468579,0
2015-03-02,37.5,37.97,36.81,37.87,650100,0
2015-03-03,37.9,37.9,35.88,36.34,608800,0
2015-03-04,36.46,37.04,35.13,36.87,446900,0
2015-03-05,37.02,37.19,36,36.38,414300,0
2015-03-06,35.96,36.35,34.87,35.24,562500,0
2015-03-09,35.33,35.55,34.3,34.73,449400,0
2015-03-10,34.58,34.68,33.72,34.04,501600,0
2015-03-11,34,34.53,33.52,34.48,412400,0
2015-03-12,34.87,34.9,33.57,33.84,438900,0
2015-03-13,33.7,34.24,32.37,32.91,657900,0
2015-03-16,32.77,33.33,32.41,32.83,600600,0
2015-03-17,32.47,34.21,32.3,34.07,414400,0
2015-03-18,34.07,34.93,33.64,34.58,361300,0
2015-03-19,34.54,35.2,34.25,34.46,306900,0
2015-03-20,34.79,34.95,33.99,34.8,553900,0
2015-03-23,34.65,34.95,33.88,34.26,361200,0
2015-03-24,34.26,35,34.21,34.8,345100,0
2015-03-25,34.71,34.71,32.7,32.91,518000,0
2015-03-26,32.58,33.13,31.4,33.07,467300,0
2015-03-27,32.81,33.84,32.51,33.46,473800,0
2015-03-30,33.69,33.93,32.38,32.96,518700,0
2015-03-31,32.61,33.29,32.21,33.09,410261,0
2015-04-01,33.02,33.12,32.2,33.01,404100,0
2015-04-02,32.96,33.37,32.62,33.22,260400,0
2015-04-06,33.02,34.63,33,33.97,422500,0
2015-04-07,34.32,35.38,34.03,34.71,443521,0
2015-04-08,34.79,35.62,34.41,35.12,576200,0
2015-04-09,35.09,37,34.5,36.81,698979,0
2015-04-10,36.96,37.97,36.39,37.58,564300,0
2015-04-13,37.58,38.4,36.87,37.75,571300,0
2015-04-14,37.8,38,36.38,36.48,507500,0
2015-04-15,36.55,38.07,35.52,37.93,692650,0
2015-04-16,37.93,39.07,37.833,39.07,596821,0
2015-04-17,38.61,38.73,37.24,37.35,527700,0
2015-04-20,37.59,37.78,36.69,36.79,412355,0
2015-04-21,36.87,37.59,36.27,36.3,414112,0
2015-04-22,36.5,37.18,36.18,37.15,392349,0
2015-04-23,37.15,38.23,36.59,37.78,301600,0
2015-04-24,38.06,38.07,37.01,37.32,313477,0
2015-04-27,37.32,37.86,36.7,36.91,241000,0
2015-04-28,36.91,37.16,36.18,36.74,278759,0
2015-04-29,36.28,37,36.08,36.62,280800,0
2015-04-30,36.45,36.67,35.08,35.14,453800,0
2015-05-01,35.5,36.1,35.09,36.08,306800,0
2015-05-04,36.47,37.85,36.28,37.35,440800,0
2015-05-05,37.47,37.8,36.6,36.68,563900,0
2015-05-06,36.68,37.12,36.07,36.27,459698,0
2015-05-07,35.96,37,35.69,36.81,622468,0
2015-05-08,37.67,38.85,33.45,34,2483400,0
2015-05-11,34.3,34.67,33.45,33.6,776500,0
2015-05-12,33.4,33.77,32.55,33.46,664988,0
2015-05-13,33.59,33.95,33.23,33.49,509300,0
2015-05-14,33.59,33.84,33.06,33.39,498000,0
2015-05-15,33.45,33.64,32.7,32.94,412256,0
2015-05-18,32.92,33.35,32.38,33.28,372014,0
2015-05-19,33.11,33.49,32.85,33.21,292989,0
2015-05-20,33.31,33.33,32,32.21,526600,0
2015-05-21,32.12,32.49,31.57,31.73,429200,0
2015-05-22,31.72,32.08,31.03,31.56,490500,0
2015-05-26,31.4,31.53,30.53,30.82,507348,0
2015-05-27,30.84,31.16,29.12,29.58,1232200,0
2015-05-28,29.33,29.56,28.9,29.56,924758,0
2015-05-29,29.56,30.59,29.42,30.56,700100,0
2015-06-01,30.63,31.26,30.04,30.27,568695,0
2015-06-02,30.31,30.41,29.81,29.95,552796,0
2015-06-03,30.1,30.74,30,30.43,559900,0
2015-06-04,30.25,30.29,28.84,29.06,1003800,0
2015-06-05,28.94,28.98,28.01,28.63,862100,0
2015-06-08,28.45,28.52,27.08,27.32,997000,0
2015-06-09,27.18,27.44,26.44,27.12,865367,0
2015-06-10,27.28,28.3,27.28,27.78,533836,0
2015-06-11,28,28.24,27.3,27.38,407863,0
2015-06-12,27.5,27.67,26.56,27.42,617400,0
2015-06-15,27.17,28.42,27.02,28.29,524400,0
2015-06-16,28.29,28.74,27.53,28.09,537400,0
2015-06-17,28.01,28.27,27.82,27.86,356700,0
2015-06-18,28,28.08,27.61,28.01,344200,0
2015-06-19,28.1,28.1,27,27.3,659300,0
2015-06-22,27.75,27.86,26.93,27.37,440200,0
2015-06-23,27.22,27.49,27.01,27.26,277036,0
2015-06-24,27.11,27.34,26.33,26.46,433600,0
2015-06-25,26.5,26.79,25.61,26.13,574300,0
2015-06-26,26.02,26.14,25.27,25.59,554200,0
2015-06-29,25.05,25.36,24.31,24.44,696900,0
2015-06-30,24.58,25.05,24.5,24.86,394525,0
2015-07-01,24.97,26.24,24.97,25.71,605400,0
2015-07-02,25.53,26.37,25.36,25.88,647400,0
2015-07-06,25.5,25.65,23.81,24.63,1002700,0
2015-07-07,24.6,24.65,23.64,24.53,599300,0
2015-07-08,23.73,23.88,23.22,23.51,786800,0
2015-07-09,23.94,24.18,23.18,23.68,555600,0
2015-07-10,24.02,24.05,23.08,23.13,617100,0
2015-07-13,23.2,24.88,23.15,24.73,595200,0
2015-07-14,24.79,25.67,24.565,25.33,660893,0
2015-07-15,25.47,26.09,25.2,25.48,546516,0
2015-07-16,25.83,27.07,25.76,26.1,681900,0
2015-07-17,26.03,26.72,25.02,25.42,463600,0
2015-07-20,25.45,25.5,24.97,25.15,262800,0
2015-07-21,25.16,25.9,25.1,25.76,234400,0
2015-07-22,25.49,25.61,24.21,24.33,424000,0
2015-07-23,24.47,25.36,24.14,24.34,408500,0
2015-07-24,24.34,24.61,24.14,24.33,320600,0
2015-07-27,24.15,24.24,22.92,23.23,438300,0
2015-07-28,23.41,24.9,23,24.73,410300,0
2015-07-29,24.77,24.99,23.88,24.49,354800,0
2015-07-30,24.3,25.22,24.23,24.55,334100,0
2015-07-31,24.51,24.89,24.26,24.59,333200,0
2015-08-03,24.52,24.81,23.77,23.94,303298,0
2015-08-04,23.86,24.6,23.76,24.58,360700,0
2015-08-05,24.83,25.3,24.3,24.33,528800,0
2015-08-06,24.55,24.74,23.54,24.41,549244,0
2015-08-07,23.13,24.08,21.41,22.19,1915700,0
2015-08-10,22.26,23.25,21.8,23.2,607100,0
2015-08-11,23.08,23.1,22.28,22.6,385712,0
2015-08-12,22.45,24.47,21.95,24.47,890700,0
2015-08-13,24.44,25.18,24.12,24.68,493900,0
2015-08-14,24.66,25.98,24.49,25.73,534500,0
2015-08-17,25.56,25.79,23.87,24.05,757100,0
2015-08-18,23.8,23.8,23.27,23.57,441500,0
2015-08-19,23.29,23.6,22.67,22.73,676500,0
2015-08-20,22.5,22.69,21.34,21.45,508800,0
2015-08-21,21.2,21.68,20.61,20.77,591700,0
2015-08-24,19.17,21.55,18.81,20.38,1047705,0
2015-08-25,21.5,21.89,20.8,20.9,619600,0
2015-08-26,21.62,21.77,20.37,20.97,489800,0
2015-08-27,21.54,22.91,21.34,22.7,547700,0
2015-08-28,22.58,23.1,22.36,22.94,259800,0
2015-08-31,22.71,22.96,22.01,22.44,277600,0
2015-09-01,21.91,22.34,21.33,21.46,363400,0
2015-09-02,21.79,22.2,21.48,22.03,289900,0
2015-09-03,22.2,22.58,21.64,21.81,222000,0
2015-09-04,21.55,21.84,20.88,20.9,272300,0
2015-09-08,21.2,21.58,20.74,21.55,285600,0
2015-09-09,21.62,21.84,21.21,21.45,258800,0
2015-09-10,21.46,22.09,21.35,21.98,302373,0
2015-09-11,21.91,21.98,21.51,21.87,340600,0
2015-09-14,21.85,21.94,21.22,21.58,467200,0
2015-09-15,21.73,22,21.56,21.96,185300,0
2015-09-16,22.07,22.5,22.02,22.43,262000,0
2015-09-17,22.7,23.25,22.26,23.04,324892,0
2015-09-18,22.76,22.93,22.33,22.79,295900,0
2015-09-21,22.86,23.42,22.7,22.77,323900,0
2015-09-22,22.53,22.65,21.81,22.17,274100,0
2015-09-23,22.15,22.15,21.43,21.72,236780,0
2015-09-24,21.49,21.52,20.6,20.97,461501,0
2015-09-25,21.09,21.43,20.64,20.97,348800,0
2015-09-28,20.83,20.915,20.32,20.69,372563,0
2015-09-29,20.58,21.23,20.43,20.8,256600,0
2015-09-30,21.16,21.5,20.75,21.16,153400,0
2015-10-01,21.16,21.62,20.81,21.54,184400,0
2015-10-02,21.33,21.82,20.92,21.76,277800,0
2015-10-05,21.8,22.99,21.8,22.61,338202,0
2015-10-06,22.7,23.12,22.06,22.5,266000,0
2015-10-07,22.54,23.79,22.54,23.7,391100,0
2015-10-08,23.62,24.34,23.62,24.18,282100,0
2015-10-09,24.23,24.43,23.94,24.17,141500,0
2015-10-12,24.13,24.13,23.1,23.15,172593,0
2015-10-13,22.95,23.84,22.77,22.82,202000,0
2015-10-14,22.81,23.36,22.65,23.04,161400,0
2015-10-15,23.16,24.08,23.16,24,264500,0
2015-10-16,24.01,24.2,23.07,23.48,179100,0
2015-10-19,23.43,23.49,22.87,23.04,133878,0
2015-10-20,22.9,23.77,22.9,23.62,79928,0
2015-10-21,23.69,23.82,22.57,22.58,184800,0
2015-10-22,22.78,23.42,22.76,23.08,152500,0
2015-10-23,23.34,24.66,23.14,24.48,404500,0
2015-10-26,24.55,25.41,24.46,25.03,341000,0
2015-10-27,25.04,25.12,24.19,24.55,194700,0
2015-10-28,24.66,25.39,24.33,25.29,297500,0
2015-10-29,25.25,25.76,25.1,25.46,267900,0
2015-10-30,25.63,25.7,24.38,24.92,280600,0
2015-11-02,25,25.5,24.81,25.41,212484,0
2015-11-03,25.48,25.94,25.15,25.39,258700,0
2015-11-04,25.51,25.59,25,25.23,179834,0
2015-11-05,25.42,25.52,24.5,25.08,445900,0
2015-11-06,19.81,19.98,18,19.2,4345600,0
2015-11-09,19.32,19.32,17.46,17.69,1668654,0
2015-11-10,17.51,17.61,16.39,16.73,1111100,0
2015-11-11,17.01,17.01,15.75,15.81,717700,0
2015-11-12,15.5,15.95,15,15.05,1043400,0
2015-11-13,15.03,15.05,14.06,14.21,1037100,0
2015-11-16,14.37,16.7,14.16,16.57,1211100,0
2015-11-17,16.67,17.52,16.11,16.28,1001600,0
2015-11-18,16.29,16.65,15.96,16.3,439200,0
2015-11-19,16.35,16.82,16.02,16.21,349500,0
2015-11-20,16.35,16.65,16.21,16.53,294100,0
2015-11-23,16.5,16.96,16.47,16.63,274100,0
2015-11-24,16.58,17.97,16.58,17.69,824300,0
2015-11-25,17.78,18.21,17.58,17.85,388300,0
2015-11-27,17.83,17.92,17.32,17.48,183900,0
2015-11-30,17.59,17.87,17.25,17.33,385500,0
2015-12-01,17.47,17.5,17.04,17.12,301616,0
2015-12-02,17.02,17.28,16.9,17.05,322331,0
2015-12-03,17.19,17.54,16.81,17.08,306300,0
2015-12-04,17.24,17.56,16.96,17.35,262900,0
2015-12-07,17.05,17.28,16.6,16.91,369100,0
2015-12-08,16.6,16.79,16.21,16.3,376601,0
2015-12-09,16.26,16.88,15.72,16.03,531300,0
2015-12-10,15.87,16.4,15.77,16.16,393300,0
2015-12-11,15.84,15.96,15.59,15.76,254600,0
2015-12-14,15.72,15.8,14.78,15.15,475352,0
2015-12-15,15.29,15.56,15.01,15.45,407200,0
2015-12-16,15.58,16.42,15.5,16.26,404200,0
2015-12-17,16.32,16.7,16.25,16.28,342600,0
2015-12-18,16.09,16.64,15.63,15.68,480900,0
2015-12-21,15.83,16.08,15.48,15.57,266700,0
2015-12-22,15.59,16,15.41,15.66,330158,0
2015-12-23,15.8,16.6,15.75,16.53,444900,0
2015-12-24,16.52,16.94,16.43,16.6,162792,0
2015-12-28,16.33,16.69,16.04,16.16,318229,0
2015-12-29,16.33,16.59,15.97,16.43,323248,0
2015-12-30,16.26,16.44,15.43,15.64,463192,0
2015-12-31,15.6,16.18,15.59,15.74,309893,0
2016-01-04,15.31,16.07,15.2101,15.84,302919,0
2016-01-05,15.88,16.19,15.36,15.53,366851,0
2016-01-06,15.27,15.41,14.8808,15.16,388551,0
2016-01-07,14.82,14.85,14.03,14.22,678202,0
2016-01-08,14.5,15,14.22,14.62,505639,0
2016-01-11,14.76,14.87,13.39,13.55,785618,0
2016-01-12,14.02,14.25,13.3,13.82,471616,0
2016-01-13,14.01,14.36,13.26,13.33,272060,0
2016-01-14,13.47,14.47,13.3094,14.28,397824,0
2016-01-15,13.67,14.19,13.5,14.01,554717,0
2016-01-19,14.58,14.73,13.64,13.99,510300,0
2016-01-20,13.49,14.56,13.09,14.41,529181,0
2016-01-21,14.47,14.83,14.11,14.43,340934,0
2016-01-22,14.78,15.13,14.51,14.69,333548,0
2016-01-25,14.55,14.75,14.085,14.15,216025,0
2016-01-26,14.27,15.04,14.05,14.95,257915,0
2016-01-27,14.87,15.03,14.47,14.8,267693,0
2016-01-28,15,15.19,14.39,14.6,244934,0
2016-01-29,14.71,15.03,14.66,14.94,353380,0
2016-02-01,14.79,14.84,13.7,14.39,501243,0
2016-02-02,14.2,14.21,13.72,13.8,335945,0
2016-02-03,14,14.28,13.733,14.16,320062,0
2016-02-04,14.26,14.99,14.26,14.69,474244,0
2016-02-05,11.73,11.78,10.81,10.93,2235734,0
2016-02-08,10.7,10.83,9.81,10.26,1252768,0
2016-02-09,10.16,10.64,10.05,10.41,595555,0
2016-02-10,10.53,10.645,9.96,10.02,657421,0
2016-02-11,9.88,10.32,9.69,9.95,580176,0
2016-02-12,10.04,10.36,9.74,10.35,557060,0
2016-02-16,10.61,11.36,10.38,11.28,613605,0
2016-02-17,11.45,12.07,11.405,11.95,526742,0
2016-02-18,12.14,12.2,11.58,11.9,350045,0
2016-02-19,11.76,12.04,11.65,11.88,231856,0
2016-02-22,12.11,12.3284,12.05,12.18,272575,0
2016-02-23,12.12,12.24,11.72,11.89,160470,0
2016-02-24,11.72,12.12,11.5,12.05,193991,0
2016-02-25,12.14,12.32,11.92,12.28,301789,0
2016-02-26,12.41,13,12.37,12.9,436612,0
2016-02-29,12.9,13.55,12.9,13.22,286282,0
2016-03-01,13.4,13.5,13.23,13.44,292937,0
2016-03-02,13.37,13.67,13.22,13.48,206521,0
2016-03-03,13.42,14.18,13.38,14.14,270385,0
2016-03-04,14.18,14.35,13.78,13.9,418405,0
2016-03-07,13.76,14.6799,13.73,14.47,386782,0
2016-03-08,14.3,14.34,13.6401,13.67,236805,0
2016-03-09,13.69,13.93,13.47,13.75,240109,0
2016-03-10,13.81,13.87,13.31,13.43,263737,0
2016-03-11,13.58,14.12,13.5217,14.04,220876,0
2016-03-14,14,14.23,13.85,14,206606,0
2016-03-15,13.81,13.82,13.2,13.37,310962,0
2016-03-16,13.23,14.21,13.23,14.16,246100,0
2016-03-17,14.17,14.49,14.04,14.32,263879,0
2016-03-18,14.38,14.58,14.1,14.15,302455,0
2016-03-21,14.07,14.19,13.73,13.75,403060,0
2016-03-22,13.71,13.99,13.54,13.92,353717,0
2016-03-23,13.82,13.97,13.25,13.25,251907,0
2016-03-24,13.11,13.55,12.71,13.49,234493,0
2016-03-28,13.45,13.5,13.17,13.29,188981,0
2016-03-29,13.15,14.16,13.05,14,318525,0
2016-03-30,14.22,14.72,14.06,14.5,560006,0
2016-03-31,14.58,14.705,14.23,14.54,196682,0
2016-04-01,14.24,14.49,14.15,14.29,181935,0
2016-04-04,14.33,14.38,13.97,14.01,192789,0
2016-04-05,13.82,14.32,13.75,14.24,218567,0
2016-04-06,14.26,14.7,14.26,14.48,295560,0
2016-04-07,14.3,14.49,13.96,14.3,152507,0
2016-04-08,14.51,14.92,14.41,14.9,337122,0
2016-04-11,15,15.5,14.92,15.19,371294,0
2016-04-12,15.19,15.355,14.7001,14.92,231956,0
2016-04-13,15.05,15.59,15.05,15.57,196950,0
2016-04-14,15.58,15.97,15.4001,15.83,298944,0
2016-04-15,15.78,15.87,15.4,15.53,314898,0
2016-04-18,15.24,15.775,15.15,15.49,190540,0
2016-04-19,15.61,16,15.6,15.95,261193,0
2016-04-20,16,16.2745,15.85,16.09,212638,0
2016-04-21,16.15,16.2692,15.53,15.71,206959,0
2016-04-22,15.74,16.37,15.74,16.17,207381,0
2016-04-25,16.01,16.27,15.74,15.97,141877,0
2016-04-26,16.07,16.45,15.99,16.06,219188,0
2016-04-27,16.1,16.3,15.9,16.06,153900,0
2016-04-28,16.06,16.5197,15.99,16.11,205200,0
2016-04-29,16.09,16.34,15.8,16.13,222828,0
2016-05-02,16.15,16.47,15.9583,16.26,233678,0
2016-05-03,16,16.233,15.28,15.33,379247,0
2016-05-04,15.13,15.664,14.82,14.97,376043,0
2016-05-05,15.08,15.37,14.53,14.59,301561,0
2016-05-06,16.1,18.95,15.81,17.78,2223944,0
2016-05-09,17.72,18.26,17.5501,17.8,686715,0
2016-05-10,17.93,18.25,17.6801,18.17,415940,0
2016-05-11,18.24,18.48,17.86,18.38,318865,0
2016-05-12,18.49,18.81,18.15,18.36,296470,0
2016-05-13,18.26,18.8,18.1824,18.27,316647,0
2016-05-16,18.47,19.58,18.44,19.18,462541,0
2016-05-17,19.23,19.41,18.72,19.06,458170,0
2016-05-18,18.86,19.39,18.705,18.94,307249,0
2016-05-19,19.04,19.399,18.62,18.86,367056,0
2016-05-20,19.18,19.36,18.8,19.26,299464,0
2016-05-23,19.22,19.66,19.18,19.22,234312,0
2016-05-24,19.39,19.8,19.22,19.7,364967,0
2016-05-25,19.9,20.28,19.7,19.83,312023,0
2016-05-26,19.97,20.25,19.73,19.92,266331,0
2016-05-27,19.85,20.16,19.79,19.89,202768,0
2016-05-31,20.05,20.25,19.63,19.77,263172,0
2016-06-01,19.61,20.0099,19.3802,19.81,247853,0
2016-06-02,19.64,19.88,19.64,19.82,105177,0
2016-06-03,19.8,19.92,19.32,19.84,265499,0
2016-06-06,19.7757,20.07,19.69,19.91,207233,0
2016-06-07,19.9,20.19,19.77,19.84,230427,0
2016-06-08,20.01,20.26,19.87,20.1,222237,0
2016-06-09,19.84,20.1,19.59,19.66,216928,0
2016-06-10,19.28,19.5,18.6,18.64,442442,0
2016-06-13,18.56,18.71,18.1,18.18,271914,0
2016-06-14,18.08,18.46,17.52,17.7,496653,0
2016-06-15,17.79,18.41,17.36,18.24,253046,0
2016-06-16,17.89,17.9245,16.95,17.46,386975,0
2016-06-17,17.56,17.83,17.24,17.67,235105,0
2016-06-20,18.13,18.24,17.4,17.41,285244,0
2016-06-21,17.44,17.52,17.02,17.07,244081,0
2016-06-22,17.04,17.65,17.036,17.23,185030,0
2016-06-23,17.42,17.6,17.23,17.57,213557,0
2016-06-24,16.23,16.99,16.08,16.77,414797,0
2016-06-27,16.38,16.46,15.41,15.59,479002,0
2016-06-28,16.1,16.54,16.05,16.33,365082,0
2016-06-29,16.66,16.89,16.34,16.71,257397,0
2016-06-30,16.78,16.96,16.5601,16.96,179797,0
2016-07-01,16.91,17.44,16.75,17.14,167327,0
2016-07-05,17,17,16.24,16.3,201138,0
2016-07-06,16.1,16.455,15.91,16.38,129887,0
2016-07-07,16.4,17.1699,16.32,17.06,322319,0
2016-07-08,17.2,17.61,17.16,17.39,186362,0
2016-07-11,17.49,17.72,17.43,17.48,116175,0
2016-07-12,17.6,17.77,17.48,17.49,142256,0
2016-07-13,17.55,17.84,17.22,17.31,182927,0
2016-07-14,17.51,18.09,17.36,18.08,305677,0
2016-07-15,18.13,18.14,17.39,17.44,251908,0
2016-07-18,17.41,17.7676,17.255,17.37,134574,0
2016-07-19,17.32,17.5232,17.08,17.12,151961,0
2016-07-20,17.1,17.47,17.01,17.36,84422,0
2016-07-21,17.3,17.6,17.27,17.37,103259,0
2016-07-22,17.42,17.65,17.25,17.47,124730,0
2016-07-25,17.36,17.68,17.36,17.61,123328,0
2016-07-26,17.6,18.07,17.49,17.9,348613,0
2016-07-27,17.96,18.34,17.93,18,155842,0
2016-07-28,17.95,18.1,17.66,18.02,147854,0
2016-07-29,18,18.23,17.71,17.77,100025,0
2016-08-01,17.74,18.09,17.62,17.73,167884,0
2016-08-02,17.71,17.77,16.89,16.95,300391,0
2016-08-03,16.85,17.2211,16.8474,17.13,191958,0
2016-08-04,17.16,17.3399,16.9,17.17,255672,0
2016-08-05,14,14.5725,13.5,13.94,1910486,0
2016-08-08,13.91,14.63,13.91,14.4,562479,0
2016-08-09,14.48,14.9,14.48,14.64,406163,0
2016-08-10,14.71,14.85,14.6101,14.74,323849,0
2016-08-11,14.83,14.88,14.5,14.5,305978,0
2016-08-12,14.49,14.68,14.26,14.33,226135,0
2016-08-15,14.33,14.6,14.24,14.54,266439,0
2016-08-16,14.5,14.62,14.37,14.5,152709,0
2016-08-17,14.52,14.6,14.4,14.51,204166,0
2016-08-18,14.48,14.81,14.48,14.62,159502,0
2016-08-19,14.53,14.71,14.3826,14.55,168056,0
2016-08-22,14.45,14.6499,14.29,14.53,210669,0
2016-08-23,14.6,14.83,14.59,14.63,121892,0
2016-08-24,14.5,14.722,14.34,14.37,111839,0
2016-08-25,14.26,14.51,14.22,14.39,112226,0
2016-08-26,14.41,14.68,14.3,14.4,113679,0
2016-08-29,14.3,14.435,14.16,14.26,118640,0
2016-08-30,14.22,14.49,14.15,14.2,111756,0
2016-08-31,14.12,14.28,13.96,14.02,157085,0
2016-09-01,14.13,14.2,13.922,14.1,156686,0
2016-09-02,14.22,14.39,14,14.35,139010,0
2016-09-06,14.43,14.58,14.3,14.41,128879,0
2016-09-07,14.5,14.6099,14.4408,14.49,137818,0
2016-09-08,14.4,14.6,14.32,14.37,82715,0
2016-09-09,14.22,14.37,13.88,13.98,195446,0
2016-09-12,13.8,14.27,13.68,14.2,122278,0
2016-09-13,14,14.19,13.92,14.04,158901,0
2016-09-14,13.97,14.04,13.58,13.61,217787,0
2016-09-15,13.62,14.08,13.58,13.97,180833,0
2016-09-16,13.89,13.96,13.73,13.79,97740,0
2016-09-19,13.76,14.17,13.76,13.89,138154,0
2016-09-20,13.92,13.99,13.71,13.83,90643,0
2016-09-21,13.88,14.14,13.77,14.06,75883,0
2016-09-22,14.27,14.37,14.11,14.26,152477,0
2016-09-23,14.29,14.3,14.12,14.15,132652,0
2016-09-26,13.99,14.19,13.84,13.85,106616,0
2016-09-27,13.81,13.9799,13.8,13.93,91197,0
2016-09-28,13.92,14.09,13.87,14.05,109732,0
2016-09-29,14.07,14.41,14.05,14.24,144723,0
2016-09-30,14.37,14.5,14.17,14.41,147733,0
2016-10-03,14.28,14.41,13.92,13.93,175874,0
2016-10-04,13.86,14.15,13.82,14.06,125539,0
2016-10-05,14.17,14.27,13.99,14.18,140420,0
2016-10-06,14.08,14.14,13.765,13.99,209783,0
2016-10-07,13.94,14.08,13.78,13.95,156261,0
2016-10-10,13.98,14.25,13.9787,14.01,97489,0
2016-10-11,13.86,14,13.55,13.6,147340,0
2016-10-12,13.5,13.74,13.34,13.57,207412,0
2016-10-13,13.43,13.66,13.221,13.55,110230,0
2016-10-14,13.65,13.78,13.52,13.56,112534,0
2016-10-17,13.55,13.65,13.3,13.35,133122,0
2016-10-18,13.4,13.5166,13.25,13.45,109065,0
2016-10-19,13.5,13.75,13.4201,13.6,81495,0
2016-10-20,13.65,13.7,13.45,13.45,115192,0
2016-10-21,13.3,13.75,13.25,13.65,176104,0
2016-10-24,13.6,14,13.6,13.9,182258,0
2016-10-25,13.85,14,13.65,13.8,148684,0
2016-10-26,13.8,13.9281,13.5,13.55,212127,0
2016-10-27,13.5,13.65,13.5,13.5,170249,0
2016-10-28,13.4,13.9,13.3585,13.55,176103,0
2016-10-31,13.45,13.9,13.37,13.65,108386,0
2016-11-01,13.6,13.7,13.1,13.25,172146,0
2016-11-02,13.25,13.3,12.7,12.8,213385,0
2016-11-03,12.75,12.75,12.297,12.55,426570,0
2016-11-04,13.6,14.55,13.25,14.4,866080,0
2016-11-07,14.7,15.45,14.5,14.65,387667,0
2016-11-08,14.7,15.35,14.62,15.25,282271,0
2016-11-09,14.75,14.95,14.35,14.8,406646,0
2016-11-10,14.7,15.2,14.7,15.05,298409,0
2016-11-11,15.05,15.65,14.95,15.4,338026,0
2016-11-14,15.5,15.8,15.125,15.25,192058,0
2016-11-15,15.4,15.85,15,15.65,352090,0
2016-11-16,15.35,16,15.35,15.85,305902,0
2016-11-17,15.95,16.25,15.4,15.5,342151,0
2016-11-18,15.4,16.2,15.4,15.95,229777,0
2016-11-21,16,16.2,15.75,15.95,237998,0
2016-11-22,16.05,16.2,15.65,15.8,204072,0
2016-11-23,15.8,15.875,15.5,15.75,129468,0
2016-11-25,15.8,15.9,15.4,15.65,99200,0
2016-11-28,15.6,15.6,15.1,15.1,267454,0
2016-11-29,15,15.6,14.85,15.35,204485,0
2016-11-30,15.45,15.65,15.35,15.35,246844,0
2016-12-01,15.25,15.4501,14.75,14.85,251209,0
2016-12-02,15,15.35,14.85,15.3,158507,0
2016-12-05,15.5,15.6,15.0736,15.1,206835,0
2016-12-06,15.25,15.6,15.2,15.45,178270,0
2016-12-07,15.5,15.9,15.3501,15.9,174793,0
2016-12-08,15.9,16.45,15.864,16.25,378679,0
2016-12-09,16.2,16.5,16.2,16.3,185244,0
2016-12-12,16.3,16.45,16.2,16.3,166675,0
2016-12-13,16.3,16.45,16.25,16.45,177748,0
2016-12-14,16.2,16.3,15.95,16.25,242822,0
2016-12-15,16.05,16.5,15.85,16.2,263409,0
2016-12-16,16.3,16.5,16.05,16.1,251971,0
2016-12-19,16.1,16.75,15.9639,16.3,257442,0
2016-12-20,16.45,16.6741,16.1501,16.25,206088,0
2016-12-21,16.15,16.5,16.15,16.3,171066,0
2016-12-22,16.25,16.65,16.2,16.4,245478,0
2016-12-23,16.4,16.5,16,16.05,172059,0
2016-12-27,16,16.4,16,16.15,156273,0
2016-12-28,16.05,16.45,16.05,16.2,182979,0
2016-12-29,16.2,16.25,16,16.05,148113,0
2016-12-30,16,16.1,15.55,15.7,240509,0
2017-01-03,15.9,16.2,15.8,15.8,139146,0
2017-01-04,15.7,16.4,15.65,16.3,198757,0
2017-01-05,16.3,16.6,16.175,16.3,124853,0
2017-01-06,16.35,16.35,16,16,133720,0
2017-01-09,15.95,16.5,15.95,16.25,169972,0
2017-01-10,16.3,16.5,16.25,16.35,88231,0
2017-01-11,16.45,16.675,16.25,16.65,143267,0
2017-01-12,16.7,16.7,16.3,16.5,194594,0
2017-01-13,16.55,16.9,16.5,16.6,121955,0
2017-01-17,16.6,16.8,16.5,16.5,132460,0
2017-01-18,16.45,16.5203,16.1,16.2,117246,0
2017-01-19,16.15,16.2,15.75,15.9,161535,0
2017-01-20,15.9,16.05,15.75,15.8,124994,0
2017-01-23,15.95,17.35,15.95,17.2,580070,0
2017-01-24,17.2,17.65,17.15,17.5,334595,0
2017-01-25,17.25,18,17.05,17.95,285422,0
2017-01-26,17.8,17.95,17.65,17.8,209129,0
2017-01-27,17.7,17.9,17.5,17.8,114601,0
2017-01-30,17.6,17.65,17.425,17.5,154994,0
2017-01-31,17.5,17.5501,17.3,17.55,169448,0
2017-02-01,17.6,17.95,17.6,17.85,211579,0
2017-02-02,17.85,18.075,17.7,17.9,235537,0
2017-02-03,18.05,18.15,17.6686,17.85,196777,0
2017-02-06,17.75,18.1,17.65,18,205895,0
2017-02-07,18,18.65,18,18.3,308068,0
2017-02-08,18.35,18.45,18,18.15,210828,0
2017-02-09,18.3,19.1,18.25,18.65,708242,0
2017-02-10,23.6,25.25,23.05,24.45,3862994,0
2017-02-13,25,26.5,24.7,25.1,1801102,0
2017-02-14,25.1,25.35,24.6,25.25,1004286,0
2017-02-15,25,25.9,24.85,25.65,579447,0
2017-02-16,25.55,26.275,25.5,26.225,581497,0
2017-02-17,26.2,28.6,26.05,27.8,1427515,0
2017-02-21,28.2,28.4,27.05,27.75,893865,0
2017-02-22,27.4,27.65,26.85,27.15,879110,0
2017-02-23,26.95,27.125,25.95,26.6,724293,0
2017-02-24,26.25,27.5,26.2,27.15,490175,0
2017-02-27,27.05,29.25,27,28.9,1011580,0
2017-02-28,29.25,29.3,28.2,28.25,691835,0
2017-03-01,28.9,29.845,28.65,29,881106,0
2017-03-02,29.1,29.35,28.7,29.1,668696,0
2017-03-03,29,29.6,28.4,28.85,420300,0
2017-03-06,28.75,28.75,27.8264,28.55,487570,0
2017-03-07,28.3,29.105,28,28.6,390613,0
2017-03-08,28.6,29.1,28.45,28.6,268701,0
2017-03-09,28.5,28.85,28.15,28.75,336202,0
2017-03-10,28.45,28.745,26.9,27.5,855949,0
2017-03-13,27.5,27.5,26.85,27.25,467608,0
2017-03-14,27.3,27.85,27.139,27.55,355888,0
2017-03-15,27.65,28.15,27.45,28,343521,0
2017-03-16,28.1,28.4,28,28.25,234390,0
2017-03-17,28.4,28.4,27.65,27.9,257980,0
2017-03-20,27.85,28.25,27.6,28.05,204998,0
2017-03-21,28.1,29.05,28.05,28.1,648972,0
2017-03-22,28.2,28.7,27.85,28.45,258213,0
2017-03-23,28.35,30.6,28.3,30.05,999932,0
2017-03-24,30.3,30.564,29.3,29.7,496920,0
2017-03-27,28.65,28.65,25.9462,27.7,1171638,0
2017-03-28,27.7,28.199,27.15,27.5,391807,0
2017-03-29,27.5,27.81,27.25,27.25,266342,0
2017-03-30,27.15,27.3,26.125,26.35,759680,0
2017-03-31,26.2,26.725,26,26.55,322467,0
2017-04-03,26.6,26.9287,25.85,26.3,288623,0
2017-04-04,26.3,26.8,26,26.5,230765,0
2017-04-05,26.8,27.2252,26.325,26.5,361385,0
2017-04-06,26.4,26.9,26.1,26.5,293014,0
2017-04-07,26.4,26.6,26.05,26.1,215202,0
2017-04-10,26.25,26.55,25.95,26.1,225972,0
2017-04-11,26,26.2,25.4,26,286681,0
2017-04-12,26,26.205,25.5,25.5,294143,0
2017-04-13,25.4,25.5,24.8,25,430261,0
2017-04-17,25.05,25.4,25.05,25.3,174242,0
2017-04-18,25.25,25.35,24.9,24.95,144376,0
2017-04-19,24.95,25.65,24.95,25.35,260113,0
2017-04-20,25.2,25.6,25.05,25.3,226840,0
2017-04-21,25.35,25.6,25,25.05,276069,0
2017-04-24,25.15,25.5,24.901,25.4,201755,0
2017-04-25,25.45,25.9,25.35,25.6,290230,0
2017-04-26,25.7,25.75,25.2,25.2,178750,0
2017-04-27,25.3,25.45,25,25.3,199901,0
2017-04-28,25.3,25.5,25.05,25.3,222154,0
2017-05-01,25.25,25.6,25.1,25.35,205979,0
2017-05-02,25.35,25.5,25,25.05,207647,0
2017-05-03,25.1,25.15,24.5,24.7,300724,0
2017-05-04,24.8,24.9742,24.3,24.8,474553,0
2017-05-05,28.4,29.495,26.6,28.45,2267758,0
2017-05-08,28.5,28.9108,28.35,28.4,541067,0
2017-05-09,28.5,28.65,27.875,28.2,470413,0
2017-05-10,28.1,28.5,28,28.25,306884,0
2017-05-11,28.15,28.25,27.8,27.8,367182,0
2017-05-12,27.9,28.15,27.55,28.1,360103,0
2017-05-15,28.1,29.45,28.05,28.9,659583,0
2017-05-16,28.8,29.2,28.1,28.3,456214,0
2017-05-17,28,28.0428,26.15,26.3,914775,0
2017-05-18,26.05,26.379,25.55,26.25,410563,0
2017-05-19,26.25,27.1,26.25,26.8,358415,0
2017-05-22,26.85,27.2,26.5,26.95,257124,0
2017-05-23,27.1,27.125,26.35,26.85,272165,0
2017-05-24,26.9,27.15,26.65,27,294614,0
2017-05-25,27.15,27.2,26.85,27.15,271776,0
2017-05-26,27.15,27.15,26.5,26.75,262390,0
2017-05-30,26.55,27.45,26.55,27.35,495106,0
2017-05-31,27.4,27.699,27,27.05,288387,0
2017-06-01,27.25,29,27.25,28.85,528925,0
2017-06-02,29.05,29.05,28.005,28.75,460438,0
2017-06-05,28.8,28.85,28.2,28.45,283642,0
2017-06-06,28.1,28.67,28.1,28.4,220752,0
2017-06-07,28.35,28.725,28.25,28.55,352353,0
2017-06-08,28.65,31.95,28.65,31.8,1666863,0
2017-06-09,31.35,31.75,28.6,29.6,1609635,0
2017-06-12,29.65,29.7,27.5,28.55,563226,0
2017-06-13,29,31.25,29,30.55,914580,0
2017-06-14,30.85,30.85,29.25,29.5,512234,0
2017-06-15,29.35,29.4001,28.55,29.2,381719,0
2017-06-16,29.35,29.45,28.9,29.25,241953,0
2017-06-19,29.65,30.4,29.5,30.1,479503,0
2017-06-20,30.25,30.3,28.95,29,479799,0
2017-06-21,29.2,29.75,28.6,28.85,403131,0
2017-06-22,28.9,29.4,28.6,28.9,250203,0
2017-06-23,28.85,29.3924,28.65,29.15,346720,0
2017-06-26,29.45,30.55,28.9,29.3,454500,0
2017-06-27,29.15,29.3,27.85,28,470290,0
2017-06-28,28.4,29,27.95,28.95,263073,0
2017-06-29,28.8,28.8194,27.625,28.3,471956,0
2017-06-30,28.25,28.499,27.7612,28.1,249728,0
2017-07-03,28.4,28.498,27.4,27.7,231552,0
2017-07-05,27.95,28.3943,27.5,28.15,327800,0
2017-07-06,27.8,28.145,27.505,27.6,190647,0
2017-07-07,27.7,28.7035,27.7,28.3,336265,0
2017-07-10,28.35,28.675,28.15,28.55,150573,0
2017-07-11,28.5,28.9316,28.25,28.7,175355,0
2017-07-12,28.9,29.675,28.9,29.4,303745,0
2017-07-13,29.5,29.5,28.8,29,305935,0
2017-07-14,29,29.7,28.9,29.4,271525,0
2017-07-17,29.35,29.37,28.899,29.1,196857,0
2017-07-18,29.15,29.55,28.5,29,278172,0
2017-07-19,29.25,31.4,29.25,30.8,1025861,0
2017-07-20,31,31.1,29.9,30.25,385607,0
2017-07-21,30.05,30.139,29.4,29.75,333716,0
2017-07-24,29.9,31.35,29.75,30.9,458394,0
2017-07-25,31,31.25,30.25,31.15,389197,0
2017-07-26,31.25,31.25,30.45,30.7,272060,0
2017-07-27,30.9,31.1,29.3525,30.2,452729,0
2017-07-28,29.9,30,29.6,29.85,206064,0
2017-07-31,29.9,30.055,29.25,29.5,235398,0
2017-08-01,29.65,29.7203,29.35,29.65,268689,0
2017-08-02,29.7,30.05,28.8,29.4,616176,0
2017-08-03,26.25,26.5,22.95,23.4,2994032,0
2017-08-04,24.1,25.6,23.85,25.2,1348716,0
2017-08-07,25.4,25.4,24.5,24.85,669281,0
2017-08-08,25,26.1,24.9,25.1,1008845,0
2017-08-09,24.85,24.8975,23.5,23.65,903815,0
2017-08-10,23.5,23.65,22.3,22.75,971075,0
2017-08-11,22.75,23.5,22.75,23,530180,0
2017-08-14,23.3,23.5,22.9,22.9,372346,0
2017-08-15,23.05,23.05,22.25,22.55,495504,0
2017-08-16,22.55,22.87,22.4,22.55,403279,0
2017-08-17,22.1,22.7,21.65,21.85,524053,0
2017-08-18,21.75,21.8,21.35,21.75,593581,0
2017-08-21,21.8,21.85,20.85,21.15,407382,0
2017-08-22,21.4,21.7,21.2,21.5,273991,0
2017-08-23,21.45,21.85,21.3,21.7,255385,0
2017-08-24,21.75,22.05,21.55,21.8,249361,0
2017-08-25,21.95,22,21.55,21.65,163430,0
2017-08-28,21.6,21.8218,21.35,21.55,223451,0
2017-08-29,21.3,21.75,21.2,21.5,205989,0
2017-08-30,21.45,21.55,21.25,21.4,235570,0
2017-08-31,21.45,22.3,21.3782,22.15,356393,0
2017-09-01,22.25,22.4419,21.6,21.9,345355,0
2017-09-05,21.8,21.9,21.4,21.6,264166,0
2017-09-06,21.65,22,21.55,21.65,201915,0
2017-09-07,22,22.05,21.7,21.85,151883,0
2017-09-08,21.75,21.9,21.35,21.45,209361,0
2017-09-11,21.6,22,21.502,21.95,184536,0
2017-09-12,22.05,22.6,22.05,22.25,262436,0
2017-09-13,22.25,22.252,21.9,21.95,164823,0
2017-09-14,21.9,22.025,21.65,21.75,176497,0
2017-09-15,21.75,22.2,21.65,22.15,360019,0
2017-09-18,22.35,22.7,22,22.2,269814,0
2017-09-19,22.2,22.315,21.8,21.9,201621,0
2017-09-20,21.95,22,21.4,21.5,338754,0
2017-09-21,21.8,21.8,21.3,21.75,322770,0
2017-09-22,21.6,21.8894,21.6,21.7,172456,0
2017-09-25,21.55,21.75,20.85,21.15,451652,0
2017-09-26,21.25,21.3,20.9,21.15,240069,0
2017-09-27,21.3,21.65,21.05,21.45,302397,0
2017-09-28,21.45,21.675,21.2,21.55,186282,0
2017-09-29,21.55,21.75,21.3,21.5,274088,0
2017-10-02,21.5,22.9,21.4,22.7,626955,0
2017-10-03,22.7,23.05,22.2,22.45,222982,0
2017-10-04,22.45,22.45,21.951,22.2,206887,0
2017-10-05,22.5,23.05,22.3,22.7,261763,0
2017-10-06,22.65,22.65,22.1,22.45,192395,0
2017-10-09,22.5,22.65,22.25,22.3,113256,0
2017-10-10,22.45,22.75,22.45,22.55,176638,0
2017-10-11,22.5,22.9,22.4,22.65,181519,0
2017-10-12,22.5,22.57,22.1748,22.3,192332,0
2017-10-13,22.5,22.5,22.2,22.4,146747,0
2017-10-16,22.4,22.5,22.1,22.1,171653,0
2017-10-17,22.05,22.35,21.75,22.3,217904,0
2017-10-18,22.25,22.6,22.05,22.15,240366,0
2017-10-19,22,22.05,21.4,21.85,201736,0
2017-10-20,21.95,22.1,21.75,21.95,138767,0
2017-10-23,21.95,22.2,21.6,21.85,183683,0
2017-10-24,21.85,22.2,21.85,22.1,205294,0
2017-10-25,21.9,22.0499,21.45,21.8,241562,0
2017-10-26,21.8,22.25,21.7,22,234776,0
2017-10-27,22.1,22.4806,21.95,22.2,210931,0
2017-10-30,22.084,22.35,21.95,22.15,367691,0
2017-10-31,22.2,22.5,22,22.45,397491,0
2017-11-01,22.7,23.4286,22.05,22.35,396392,0
2017-11-02,22.45,23.1,22.05,23,550233,0
2017-11-03,23.35,23.5,21.6,21.9,1184091,0
2017-11-06,21.7,21.7009,20.225,20.35,1333970,0
2017-11-07,20.25,20.25,19.45,19.55,815605,0
2017-11-08,19.6,19.7706,19.2,19.5,410360,0
2017-11-09,19.25,19.8,19.2,19.5,450226,0
2017-11-10,19.45,19.6867,19.3,19.65,355953,0
