Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.26,4.41,4.26,4.29,12236,0
2005-02-28,4.29,4.29,4.15,4.27,6815,0
2005-03-01,4.29,4.31,4.05,4.15,15950,0
2005-03-02,4.08,4.08,4,4,61298,0
2005-03-03,3.97,4.04,3.97,4.04,2475,0
2005-03-04,3.84,3.94,3.75,3.87,18066,0
2005-03-07,3.87,4.03,3.8,4,26808,0
2005-03-08,4.06,4.24,4.06,4.24,9465,0
2005-03-09,4.24,4.24,4.13,4.13,6600,0
2005-03-10,4.37,4.37,4.11,4.14,3221,0
2005-03-11,4.06,4.22,3.94,3.94,14604,0
2005-03-14,3.94,3.94,3.83,3.94,4650,0
2005-03-15,3.82,3.83,3.56,3.6,19870,0
2005-03-16,3.47,4.3,3.35,4.04,167626,0
2005-03-17,4.04,4.11,3.9,3.92,11700,0
2005-03-18,4.03,4.03,3.9,4,24430,0
2005-03-21,3.92,4,3.9,3.91,5889,0
2005-03-22,4,4.15,3.99,4.14,19950,0
2005-03-23,4.02,4.18,3.99,4.15,10884,0
2005-03-24,4.16,4.21,4.01,4.12,12171,0
2005-03-28,3.95,4.12,3.95,4.12,11086,0
2005-03-29,4.21,4.3,4,4.22,22250,0
2005-03-30,4.15,4.16,3.76,4.16,24402,0
2005-03-31,4,4.19,4,4.16,16521,0
2005-04-01,4.17,4.23,4.1,4.16,8790,0
2005-04-04,4.17,4.17,4.12,4.15,18400,0
2005-04-05,4.11,4.25,4.1,4.25,52628,0
2005-04-06,4.19,4.19,4,4,52209,0
2005-04-07,4.08,4.1,4.07,4.1,4650,0
2005-04-08,4.01,4.05,4,4.01,2600,0
2005-04-11,4.07,4.07,3.9,4,12945,0
2005-04-12,4.16,4.16,3.89,3.94,66343,0
2005-04-13,3.91,3.94,3.9,3.94,1000,0
2005-04-14,3.92,4.01,3.92,3.94,4800,0
2005-04-15,3.94,3.99,3.94,3.99,2006,0
2005-04-18,3.95,3.95,3.94,3.94,300,0
2005-04-19,3.92,3.98,3.92,3.98,4450,0
2005-04-20,3.95,4,3.94,3.94,108390,0
2005-04-21,3.94,3.94,3.93,3.93,1400,0
2005-04-22,3.94,3.94,3.9,3.9,7445,0
2005-04-25,3.8,3.89,3.72,3.86,3745,0
2005-04-26,3.9,4,3.87,3.9,33145,0
2005-04-27,3.99,3.99,3.92,3.94,5300,0
2005-04-28,3.94,3.95,3.71,3.75,34300,0
2005-04-29,3.71,4.1,3.5,4.1,14987,0
2005-05-02,4.1,4.1,4,4.04,11450,0
2005-05-03,4,4.06,3.95,3.95,46400,0
2005-05-04,3.95,3.95,3.95,3.95,3800,0
2005-05-05,3.96,3.96,3.95,3.95,17200,0
2005-05-06,3.95,4,3.9,3.9,4650,0
2005-05-09,4.04,4.09,3.9,4,5500,0
2005-05-10,4,4,4,4,2800,0
2005-05-11,4.05,4.06,4.04,4.06,8377,0
2005-05-12,3.99,4.02,3.99,4.02,5400,0
2005-05-13,3.92,4.04,3.92,3.94,19057,0
2005-05-16,4,4.04,4,4.04,5000,0
2005-05-17,4,4.02,4,4.02,5300,0
2005-05-18,4.05,4.1,3.89,3.96,51800,0
2005-05-19,3.64,3.8,3.64,3.7,8459,0
2005-05-20,3.7,3.84,3.7,3.84,9247,0
2005-05-23,3.76,3.88,3.76,3.88,8750,0
2005-05-24,3.88,3.88,3.85,3.85,3300,0
2005-05-25,3.85,3.86,3.85,3.85,3100,0
2005-05-26,3.8,3.89,3.8,3.88,2261,0
2005-05-27,3.9,3.97,3.9,3.97,3921,0
2005-05-31,3.93,3.95,3.82,3.95,5930,0
2005-06-01,3.9,3.94,3.89,3.94,3712,0
2005-06-02,3.84,3.89,3.84,3.86,1335,0
2005-06-06,3.85,3.89,3.85,3.89,27340,0
2005-06-07,3.9,3.95,3.9,3.95,2400,0
2005-06-08,3.95,3.95,3.95,3.95,1000,0
2005-06-09,3.91,3.91,3.9,3.9,2000,0
2005-06-10,3.9,3.95,3.9,3.95,10595,0
2005-06-13,3.95,3.95,3.9,3.95,12800,0
2005-06-14,3.87,3.87,3.84,3.84,2000,0
2005-06-15,3.84,3.84,3.8,3.8,4800,0
2005-06-16,3.71,3.87,3.7,3.87,275680,0
2005-06-17,3.77,3.77,3.75,3.75,827,0
2005-06-20,3.65,3.7,3.65,3.65,7450,0
2005-06-21,3.65,3.68,3.6,3.61,7460,0
2005-06-22,3.62,3.62,3.58,3.59,2546,0
2005-06-23,3.59,3.63,3.5,3.54,15460,0
2005-06-24,3.63,3.63,3.5,3.5,6100,0
2005-06-27,3.5,3.5,3.5,3.5,2350,0
2005-06-28,3.5,3.55,3.5,3.55,6090,0
2005-06-29,3.56,3.57,3.51,3.51,800,0
2005-06-30,3.5,3.5,3.5,3.5,10000,0
2005-07-01,3.5,3.5,3.5,3.5,2000,0
2005-07-05,3.52,3.52,3.5,3.5,2230,0
2005-07-06,3.45,3.5,3.39,3.4,38899,0
2005-07-07,3.4,3.4,3.22,3.22,25900,0
2005-07-08,3.22,3.28,3.18,3.2,174590,0
2005-07-11,3.23,3.25,3.11,3.2,36550,0
2005-07-12,3,3.72,3,3.72,260300,0
2005-07-13,3.75,4.05,3.73,4,77931,0
2005-07-14,3.9,4.05,3.9,4,19587,0
2005-07-15,4.02,4.15,4.02,4.05,15055,0
2005-07-18,3.92,4.06,3.92,4.06,14865,0
2005-07-19,4.03,4.16,4.03,4.08,2550,0
2005-07-20,4,4.09,4,4.03,5900,0
2005-07-21,4,4.24,4,4.24,20475,0
2005-07-22,4.24,4.43,4.24,4.32,34510,0
2005-07-25,4.08,4.27,4.01,4.03,35584,0
2005-07-26,4.03,4.17,4.03,4.15,29680,0
2005-07-27,4.07,4.29,4.04,4.29,15600,0
2005-07-28,4.11,4.47,4.1,4.22,20400,0
2005-07-29,4.22,4.51,4.22,4.44,108328,0
2005-08-01,4.5,4.58,4.04,4.12,10364,0
2005-08-02,4.33,4.55,4.29,4.45,7710,0
2005-08-03,4.34,4.34,4.17,4.17,1000,0
2005-08-04,4.28,4.4,4.24,4.4,3750,0
2005-08-05,4.49,4.49,4.36,4.43,5700,0
2005-08-08,4.44,4.44,4.14,4.29,8472,0
2005-08-09,4.26,4.4,4.12,4.35,28697,0
2005-08-10,4.14,4.45,4,4.02,452456,0
2005-08-11,4.02,4.4,4,4.28,511901,0
2005-08-12,4.28,4.4,4.14,4.36,388095,0
2005-08-15,4.3,4.5,4.15,4.34,20500,0
2005-08-16,4.33,4.5,4.3,4.37,16163,0
2005-08-17,4.5,4.77,4.5,4.74,27352,0
2005-08-18,4.76,4.77,4.36,4.75,59709,0
2005-08-19,4.77,4.8,4.48,4.48,8571,0
2005-08-22,4.69,4.75,4.56,4.6,20303,0
2005-08-23,4.75,4.9,4.45,4.59,201072,0
2005-08-24,4.58,4.65,4.52,4.57,436981,0
2005-08-25,4.56,4.7,4.53,4.53,92836,0
2005-08-26,4.69,4.69,4.56,4.58,2600,0
2005-08-29,4.66,4.66,4.53,4.6,46200,0
2005-08-30,4.64,4.66,4.5,4.58,8679,0
2005-08-31,4.64,4.65,4.56,4.56,34447,0
2005-09-01,4.57,4.7,4.57,4.69,2848,0
2005-09-02,4.63,4.8,4.6,4.8,46077,0
2005-09-06,4.99,4.99,4.66,4.79,175948,0
2005-09-07,5,5.05,4.85,4.9,146812,0
2005-09-08,5,5.34,4.98,5.3,318920,0
2005-09-09,5.26,5.57,5.16,5.44,94028,0
2005-09-12,5.56,5.6,5.3,5.49,337238,0
2005-09-13,5.6,5.89,5.52,5.65,124792,0
2005-09-14,5.38,5.65,5.38,5.45,139279,0
2005-09-15,5.45,5.8,5.45,5.67,60667,0
2005-09-16,5.7,5.91,5.52,5.79,96018,0
2005-09-19,5.85,6.07,5.61,5.9,233806,0
2005-09-20,5.93,6.02,5.75,5.95,182175,0
2005-09-21,6,6.05,5.75,6.04,242942,0
2005-09-22,6.03,6.1,5.78,5.97,110318,0
2005-09-23,6,6.04,5.56,5.62,94328,0
2005-09-26,5.74,5.85,5.62,5.83,48409,0
2005-09-27,6,6.37,5.83,5.99,235870,0
2005-09-28,5.99,6.25,5.76,5.96,101467,0
2005-09-29,6,6.1,5.85,5.96,99450,0
2005-09-30,5.95,6.09,5.85,5.85,72706,0
2005-10-03,5.99,6.3,5.75,5.92,102287,0
2005-10-04,6.29,6.29,5.75,6.09,151809,0
2005-10-05,6.09,6.21,5.85,5.85,32046,0
2005-10-06,5.8,5.82,4.86,5.2,175592,0
2005-10-07,5.28,5.39,4.9,5.27,80473,0
2005-10-10,5.22,5.33,5.2,5.23,33499,0
2005-10-11,5.31,5.7,5.29,5.55,19111,0
2005-10-12,5.6,5.75,5.4,5.7,33814,0
2005-10-13,5.62,5.84,5.6,5.75,44810,0
2005-10-14,5.7,5.89,5.46,5.84,66436,0
2005-10-17,5.8,5.83,5.59,5.81,16332,0
2005-10-18,5.87,5.87,5.5,5.86,10725,0
2005-10-19,5.59,5.8,5.59,5.79,22214,0
2005-10-20,5.89,5.9,5.7,5.9,7850,0
2005-10-21,5.64,5.89,5.56,5.86,40012,0
2005-10-24,5.78,5.95,5.59,5.87,28627,0
2005-10-25,5.74,5.9,5.68,5.9,17340,0
2005-10-26,5.9,6.12,5.56,5.95,37320,0
2005-10-27,5.56,5.99,5.56,5.87,10444,0
2005-10-28,5.82,6.1,5.82,5.85,220270,0
2005-10-31,5.8,5.99,5.6,5.9,55356,0
2005-11-01,5.86,5.86,5.66,5.72,11225,0
2005-11-02,5.67,5.99,5.67,5.85,21878,0
2005-11-03,5.88,5.9,5.59,5.79,95200,0
2005-11-04,5.68,5.79,5.5,5.64,8747,0
2005-11-07,5.75,5.85,5.46,5.85,9920,0
2005-11-08,5.51,5.85,5.37,5.4,50964,0
2005-11-09,5.37,5.7,5.12,5.2,45300,0
2005-11-10,5.06,5.16,5,5.1,22301,0
2005-11-11,5.02,5.5,5.02,5.36,12324,0
2005-11-14,5.18,5.25,5.08,5.25,10904,0
2005-11-15,5.14,5.3,5.11,5.2,8880,0
2005-11-16,5.23,5.35,5.19,5.22,2817,0
2005-11-17,5.31,5.59,5.2,5.59,14866,0
2005-11-18,5.6,5.77,5.35,5.58,11391,0
2005-11-21,5.48,5.78,5.45,5.71,36276,0
2005-11-22,5.55,5.67,5.51,5.55,3106,0
2005-11-23,5.51,5.51,5.21,5.45,11011,0
2005-11-25,5.55,5.62,5.54,5.61,865,0
2005-11-28,5.61,5.65,5.28,5.62,6148,0
2005-11-29,5.31,5.65,5.31,5.54,15928,0
2005-11-30,5.65,5.75,5.28,5.49,82783,0
2005-12-01,5.6,5.68,5.27,5.34,14020,0
2005-12-02,5.31,5.39,5.27,5.3,9240,0
2005-12-05,5.52,5.69,5.1,5.26,12393,0
2005-12-06,5.2,5.53,5.18,5.4,27579,0
2005-12-07,5.68,5.68,5.4,5.49,25825,0
2005-12-08,5.4,5.69,5.38,5.5,163648,0
2005-12-09,5.68,5.68,5.36,5.61,28200,0
2005-12-12,5.7,5.7,5.5,5.5,18721,0
2005-12-13,5.55,5.64,5.37,5.46,5800,0
2005-12-14,5.71,5.71,5.31,5.4,23350,0
2005-12-15,5.3,5.61,5.3,5.5,19200,0
2005-12-16,5.44,5.49,5.35,5.4,26088,0
2005-12-19,5.35,5.5,5.35,5.36,4175,0
2005-12-20,5.31,5.5,5.3,5.49,128093,0
2005-12-21,5.41,5.57,5.41,5.53,60664,0
2005-12-22,5.55,5.55,5.41,5.44,50276,0
2005-12-23,5.41,5.41,5.33,5.39,27820,0
2005-12-27,5.28,5.4,5.27,5.32,54568,0
2005-12-28,5.38,5.38,5.13,5.37,12210,0
2005-12-29,5.22,5.5,5.22,5.24,12448,0
2005-12-30,5.2,5.84,5.2,5.84,29731,0
2006-01-03,5.84,5.84,5.48,5.5,10394,0
2006-01-04,5.5,5.5,5.1,5.19,38608,0
2006-01-05,5.23,5.53,5.12,5.16,24560,0
2006-01-06,5.16,5.49,5.16,5.31,18243,0
2006-01-09,5.2,5.33,5.2,5.28,13173,0
2006-01-10,5.49,5.5,5.1,5.3,83072,0
2006-01-11,5.3,5.3,5.1,5.27,17400,0
2006-01-12,5.28,5.29,5.13,5.2,11468,0
2006-01-13,5.2,5.2,4.95,5.15,39478,0
2006-01-17,5.2,5.2,4.92,4.93,35401,0
2006-01-18,4.87,5.02,4.8,4.98,5694,0
2006-01-19,5.2,5.2,4.9,4.91,27363,0
2006-01-20,4.81,5,4.81,4.93,71681,0
2006-01-23,5,5,4.75,4.79,35400,0
2006-01-24,4.95,4.95,4.76,4.89,6135,0
2006-01-25,4.8,4.85,4.68,4.79,46833,0
2006-01-26,4.95,4.95,4.76,4.85,164065,0
2006-01-27,4.82,5.04,4.8,4.96,49360,0
2006-01-30,4.89,5,4.89,5,7020,0
2006-01-31,5,5.1,4.62,4.95,23841,0
2006-02-01,5.13,5.13,4.87,4.91,9291,0
2006-02-02,5,5.05,4.75,5.01,30200,0
2006-02-03,5.02,5.02,4.82,4.88,5001,0
2006-02-06,4.84,5.01,4.84,5,8449,0
2006-02-07,5,5.33,4.99,5.33,37791,0
2006-02-08,5.37,5.37,5.11,5.16,6864,0
2006-02-09,5.25,5.49,5.25,5.4,27809,0
2006-02-10,5.3,5.43,5.29,5.33,7900,0
2006-02-13,5.35,5.4,5.28,5.28,4364,0
2006-02-14,5.28,5.35,5.26,5.26,2624,0
2006-02-15,5.33,5.33,5.33,5.33,1000,0
2006-02-16,5.4,5.4,5.29,5.35,5852,0
2006-02-17,5.34,5.35,5.3,5.32,1410,0
2006-02-21,5.3,5.42,5.3,5.4,21133,0
2006-02-22,5.4,5.43,5.36,5.42,40450,0
2006-02-23,5.46,5.84,5.46,5.74,224364,0
2006-02-24,5.8,5.85,5.65,5.7,43300,0
2006-02-27,5.67,5.9,5.67,5.77,12900,0
2006-02-28,6.21,6.21,5.7,5.95,21634,0
2006-03-01,5.99,6.29,5.96,6.18,38304,0
2006-03-02,5.98,6.22,5.98,6.21,26701,0
2006-03-03,6.21,6.26,6.13,6.21,29442,0
2006-03-06,6.36,6.36,6.05,6.18,26465,0
2006-03-07,6.11,6.15,6,6,110100,0
2006-03-08,6,6.21,5.9,6.11,52342,0
2006-03-09,6.3,6.74,6.3,6.49,90229,0
2006-03-10,6.49,6.58,6.3,6.5,63303,0
2006-03-13,6.5,6.53,6.45,6.5,23999,0
2006-03-14,6.5,6.57,6.44,6.5,20000,0
2006-03-15,6.55,6.55,6.47,6.53,90622,0
2006-03-16,6.6,7.1,6.49,6.85,155149,0
2006-03-17,7,7,6.59,6.6,153287,0
2006-03-20,7.05,7.05,6.3,6.4,231277,0
2006-03-21,6.4,6.6,6.24,6.38,271991,0
2006-03-22,6.6,7,6.48,6.79,250399,0
2006-03-23,6.85,7.11,6.7,7.11,276517,0
2006-03-24,7.15,7.8,7.1,7.72,208788,0
2006-03-27,7.69,7.92,7.63,7.8,98218,0
2006-03-28,7.8,7.92,7,7.43,360949,0
2006-03-29,7.43,7.59,7.25,7.5,51080,0
2006-03-30,7.65,7.65,7.46,7.63,19867,0
2006-03-31,7.65,7.9,7.47,7.77,265169,0
2006-04-03,7.82,7.97,7.71,7.76,101166,0
2006-04-04,7.8,7.83,7.25,7.73,35780,0
2006-04-05,7.58,7.8,7.51,7.69,76251,0
2006-04-06,7.75,7.8,7.52,7.67,53941,0
2006-04-07,7.65,7.68,7.51,7.56,163829,0
2006-04-10,7.5,7.69,7.5,7.65,83660,0
2006-04-11,7.6,7.69,7.55,7.65,230291,0
2006-04-12,7.68,8.1,7.68,8.01,116507,0
2006-04-13,8.08,8.08,7.65,7.86,88795,0
2006-04-17,7.72,8,7.72,7.98,61071,0
2006-04-18,8,8.09,7.85,7.99,51045,0
2006-04-19,8.1,8.14,7.99,8.07,77722,0
2006-04-20,8.02,8.18,7.81,8.1,123094,0
2006-04-21,8.22,8.22,7.94,8.1,33471,0
2006-04-24,8.24,8.24,8.06,8.1,62282,0
2006-04-25,8.25,8.25,8,8,34858,0
2006-04-26,8.05,8.1,8.05,8.09,11461,0
2006-04-27,8.15,8.21,7.75,8,125838,0
2006-04-28,7.77,7.9,7.42,7.48,250477,0
2006-05-01,7.43,7.54,7,7.4,1397447,0
2006-05-02,7.4,7.72,7.12,7.6,128342,0
2006-05-03,7.66,7.9,7.41,7.72,47607,0
2006-05-04,7.64,8,7.56,7.98,56841,0
2006-05-05,8.02,8.13,7.77,7.95,279536,0
2006-05-08,8,8.06,7.75,7.78,54165,0
2006-05-09,7.72,7.86,7.57,7.57,35402,0
2006-05-10,7.52,7.85,7.38,7.82,70066,0
2006-05-11,7.85,7.99,7.65,7.71,68511,0
2006-05-12,7.62,7.99,7.62,7.86,252499,0
2006-05-15,7.91,7.91,7.54,7.72,39101,0
2006-05-16,7.72,7.72,7.45,7.61,23621,0
2006-05-17,7.75,7.75,7.02,7.47,79062,0
2006-05-18,7.37,7.72,7.31,7.69,27723,0
2006-05-19,7.75,7.75,7.38,7.64,32082,0
2006-05-22,7.57,7.74,7.18,7.31,56851,0
2006-05-23,7.33,7.6,7.19,7.44,36532,0
2006-05-24,7.46,7.7,7.39,7.6,52205,0
2006-05-25,7.68,7.88,7.45,7.75,110135,0
2006-05-26,7.79,7.86,7.62,7.76,89634,0
2006-05-30,7.8,7.88,7.77,7.83,17778,0
2006-05-31,7.82,8.02,7.65,7.95,156983,0
2006-06-01,8.01,8.01,7.5,7.71,176822,0
2006-06-02,7.77,7.9,7.65,7.85,44027,0
2006-06-05,7.8,8,7.8,7.84,43943,0
2006-06-06,7.86,7.86,7.56,7.61,56953,0
2006-06-07,7.61,8,7.55,7.95,318678,0
2006-06-08,7.99,7.99,7.5,7.91,63377,0
2006-06-09,7.96,9.05,7.79,9,719439,0
2006-06-12,9.03,9.38,8.76,9,354177,0
2006-06-13,9,9.03,8.75,9.03,269886,0
2006-06-14,8.95,9.6,8.95,9.29,774161,0
2006-06-15,9.4,9.4,8.68,9.23,264305,0
2006-06-16,9.28,9.39,8.25,8.9,2028429,0
2006-06-19,8.97,9.1,8.53,8.73,149425,0
2006-06-20,8.7,8.87,8.45,8.54,85496,0
2006-06-21,8.74,8.88,8.3,8.43,227680,0
2006-06-22,8.44,8.73,8.38,8.68,101269,0
2006-06-23,8.69,8.99,8.69,8.89,78912,0
2006-06-26,8.35,8.97,8.35,8.67,83016,0
2006-06-27,8.64,8.8,8.53,8.8,50840,0
2006-06-28,8.8,8.89,8.61,8.77,63893,0
2006-06-29,8.89,9.2,8.8,9.14,97967,0
2006-06-30,9.23,9.23,8.72,8.97,147682,0
2006-07-03,8.98,8.98,8.4,8.7,75570,0
2006-07-05,8.62,8.67,8.45,8.5,63758,0
2006-07-06,8.55,9,8.52,8.79,373588,0
2006-07-07,8.46,8.87,8.46,8.66,198655,0
2006-07-10,8.7,8.75,8.55,8.68,71777,0
2006-07-11,8.63,8.71,8.55,8.67,67982,0
2006-07-12,8.68,8.75,8.58,8.67,101295,0
2006-07-13,8.6,8.98,8.5,8.86,211997,0
2006-07-14,8.88,8.89,8.67,8.82,65602,0
2006-07-17,8.86,8.86,8.66,8.7,51701,0
2006-07-18,8.71,8.77,8.56,8.6,225689,0
2006-07-19,8.63,8.75,8.57,8.6,24425,0
2006-07-20,8.6,8.75,8.25,8.49,53562,0
2006-07-21,8.45,8.45,7.86,8.25,161986,0
2006-07-24,8.05,8.33,7.57,7.79,237468,0
2006-07-25,7.98,8.09,7.55,7.81,203897,0
2006-07-26,8,8.24,6.9,7.23,391228,0
2006-07-27,7.24,7.69,6.99,7.16,589723,0
2006-07-28,7.17,7.45,7.08,7.32,68792,0
2006-07-31,7.32,7.32,7.17,7.23,91347,0
2006-08-01,7.17,7.17,6.55,6.65,311478,0
2006-08-02,6.64,7.13,6.64,7.02,134444,0
2006-08-03,7.02,7.06,6.76,7.02,64794,0
2006-08-04,7,7.06,6.8,6.83,74301,0
2006-08-07,6.78,6.93,6.75,6.77,94132,0
2006-08-08,6.76,7.34,6.76,7.11,90870,0
2006-08-09,7.3,7.3,6.8,6.82,192575,0
2006-08-10,6.75,7,6.6,6.81,172642,0
2006-08-11,6.77,6.8,6.54,6.54,118551,0
2006-08-14,6.55,6.63,6.22,6.24,206727,0
2006-08-15,6.28,6.6,6.22,6.48,75875,0
2006-08-16,6.54,6.77,6.42,6.72,42614,0
2006-08-17,6.75,7.06,6.66,7.02,69102,0
2006-08-18,7.04,7.05,6.69,6.72,269333,0
2006-08-21,6.7,6.83,6.57,6.8,69347,0
2006-08-22,6.8,7.02,6.7,6.99,103057,0
2006-08-23,7,7.02,6.78,6.9,130068,0
2006-08-24,6.93,6.99,6.84,6.9,29695,0
2006-08-25,6.93,6.98,6.82,6.87,41769,0
2006-08-28,6.9,6.95,6.75,6.81,184649,0
2006-08-29,6.78,6.9,6.77,6.8,28190,0
2006-08-30,6.83,6.99,6.8,6.99,21596,0
2006-08-31,6.96,7.36,6.96,7.03,52531,0
2006-09-01,7.01,7.2,6.96,7.15,41344,0
2006-09-05,7.18,7.66,7.11,7.63,58863,0
2006-09-06,7.7,8.2,7.66,8.03,384446,0
2006-09-07,7.99,8.51,7.99,8.51,186738,0
2006-09-08,8.55,8.7,8.15,8.21,364545,0
2006-09-11,8.24,8.65,8.01,8.07,232862,0
2006-09-12,8.1,8.25,8.02,8.2,188983,0
2006-09-13,8.23,8.24,8.07,8.1,29554,0
2006-09-14,8.12,8.15,8.01,8.11,16500,0
2006-09-15,8.12,8.14,8.02,8.14,61823,0
2006-09-18,8.07,8.1,7.74,7.93,145957,0
2006-09-19,7.8,8.15,7.79,8.14,45763,0
2006-09-20,8.18,8.39,8.07,8.39,156439,0
2006-09-21,8.4,8.55,8.37,8.5,370715,0
2006-09-22,8.46,8.55,8.33,8.46,656587,0
2006-09-25,8.47,8.69,8.4,8.53,88212,0
2006-09-26,8.34,8.8,8.34,8.6,61835,0
2006-09-27,8.56,8.75,8.5,8.69,52111,0
2006-09-28,8.69,8.73,8.59,8.64,19364,0
2006-09-29,8.65,8.7,8.25,8.6,150580,0
2006-10-02,8.63,8.93,8.63,8.84,42899,0
2006-10-03,8.87,9.05,8.65,8.99,90481,0
2006-10-04,8.95,9.05,8.82,8.9,246891,0
2006-10-05,8.75,8.94,8.75,8.81,19325,0
2006-10-06,8.83,8.83,8.46,8.56,25977,0
2006-10-09,8.53,8.86,8.53,8.74,40756,0
2006-10-10,8.77,8.9,8.7,8.9,22002,0
2006-10-11,8.92,8.95,8.78,8.91,92974,0
2006-10-12,8.9,9.2,8.9,9.2,51339,0
2006-10-13,9.2,9.35,9,9.23,42578,0
2006-10-16,9.26,9.31,8.85,8.86,42365,0
2006-10-17,8.82,8.98,8.52,8.66,118517,0
2006-10-18,8.7,8.81,8.7,8.81,28911,0
2006-10-19,8.9,9.24,8.73,9.12,151308,0
2006-10-20,9.1,9.1,8.7,8.9,122122,0
2006-10-23,8.92,9.19,8.92,8.99,76146,0
2006-10-24,8.95,9.04,8.92,8.95,128391,0
2006-10-25,9,9,8.72,8.84,38315,0
2006-10-26,9.05,9.1,8.84,9.02,139643,0
2006-10-27,9,9.09,8.92,8.98,211323,0
2006-10-30,9.1,9.1,8.4,8.81,91386,0
2006-10-31,8.94,8.99,8.58,8.73,27872,0
2006-11-01,8.81,8.81,8.6,8.61,41941,0
2006-11-02,8.69,8.69,8.42,8.43,22382,0
2006-11-03,8.41,8.57,8.31,8.52,20365,0
2006-11-06,8.56,8.63,8.44,8.47,27854,0
2006-11-07,8.65,8.65,8.49,8.57,28901,0
2006-11-08,8.53,8.6,8.47,8.47,57450,0
2006-11-09,8.45,8.48,8.32,8.39,27652,0
2006-11-10,8.28,8.51,8.24,8.37,115923,0
2006-11-13,8.33,8.47,8.33,8.4,74508,0
2006-11-14,8.43,8.48,8.31,8.41,96261,0
2006-11-15,8.44,8.45,8.33,8.37,15745,0
2006-11-16,8.38,8.4,8.29,8.39,30045,0
2006-11-17,8.37,8.37,8.32,8.32,18920,0
2006-11-20,8.38,8.4,8.16,8.25,53471,0
2006-11-21,8.3,9.1,8.3,9,352255,0
2006-11-22,9.01,9.02,8.51,8.73,42439,0
2006-11-24,8.74,8.74,8.52,8.65,10710,0
2006-11-27,8.67,8.75,8.5,8.75,26674,0
2006-11-28,8.71,8.71,8.45,8.5,30872,0
2006-11-29,8.48,8.58,8.48,8.54,42817,0
2006-11-30,8.54,8.6,8.47,8.54,42488,0
2006-12-01,8.52,8.94,8.51,8.86,55320,0
2006-12-04,8.97,9.12,8.85,9.1,62912,0
2006-12-05,9.2,10.1,9.1,9.99,311683,0
2006-12-06,9.95,10.17,9.94,10.17,229221,0
2006-12-07,10.15,10.15,9.78,9.86,97814,0
2006-12-08,9.81,9.81,9.6,9.69,55979,0
2006-12-11,9.7,9.9,9.46,9.86,101286,0
2006-12-12,9.82,9.87,9.63,9.71,23828,0
2006-12-13,9.75,9.9,9.73,9.77,49757,0
2006-12-14,9.77,9.85,9.64,9.67,47327,0
2006-12-15,9.77,9.78,9.27,9.33,52545,0
2006-12-18,9.3,9.43,9.04,9.32,179160,0
2006-12-19,9.7,9.86,9.53,9.7,116547,0
2006-12-20,9.91,9.91,9.66,9.68,40409,0
2006-12-21,9.74,10.5,9.73,9.99,170092,0
2006-12-22,10.13,10.31,9.92,10.31,36529,0
2006-12-26,10.32,10.4,10,10,58021,0
2006-12-27,10.03,10.21,9.95,10.21,27766,0
2006-12-28,10.23,10.23,10.08,10.11,21695,0
2006-12-29,10.21,10.21,9.66,9.66,42117,0
2007-01-03,9.84,9.88,9.6,9.75,108506,0
2007-01-04,9.77,9.85,9.66,9.85,63847,0
2007-01-05,9.85,10.02,9.7,9.73,89179,0
2007-01-08,9.74,9.74,9.57,9.58,76185,0
2007-01-09,9.59,9.59,9.22,9.38,240041,0
2007-01-10,9.36,9.44,9.11,9.29,269358,0
2007-01-11,9.7,9.7,9.18,9.64,319747,0
2007-01-12,9.8,9.88,9.65,9.87,59723,0
2007-01-16,9.94,10.12,9.72,10.01,155742,0
2007-01-17,10.02,10.6,9.92,10.56,95702,0
2007-01-18,10.32,10.41,10.18,10.35,134771,0
2007-01-19,10.38,10.41,10.27,10.37,52610,0
2007-01-22,10.4,10.8,10.33,10.64,103178,0
2007-01-23,10.61,10.78,10.55,10.67,173031,0
2007-01-24,10.75,10.87,10.58,10.8,72242,0
2007-01-25,10.8,10.81,10.7,10.77,47967,0
2007-01-26,10.78,10.78,10.51,10.74,34206,0
2007-01-29,10.64,11,10.55,11,123242,0
2007-01-30,10.98,11.06,10.89,10.95,105754,0
2007-01-31,11,11.01,10.71,10.92,41318,0
2007-02-01,10.99,11,10.86,10.93,30908,0
2007-02-02,10.97,11.14,10.86,11.11,62870,0
2007-02-05,11.04,11.15,10.92,11.09,72787,0
2007-02-06,11.16,11.34,10.92,11.26,117080,0
2007-02-07,11.31,11.77,11.31,11.58,133910,0
2007-02-08,11.55,11.75,11.05,11.26,126074,0
2007-02-09,11.29,11.54,11.04,11.08,73023,0
2007-02-12,11.18,11.21,10.36,10.62,190577,0
2007-02-13,10.66,11.18,10.52,11,158584,0
2007-02-14,10.65,11.19,10.65,11.09,135421,0
2007-02-15,11.31,11.34,10.43,10.55,211478,0
2007-02-16,10.55,10.74,10.51,10.69,87105,0
2007-02-20,10.66,10.89,10.5,10.5,97992,0
2007-02-21,10.51,10.7,10.5,10.69,78457,0
2007-02-22,10.7,11.24,10.7,11.19,210178,0
2007-02-23,11.2,11.34,11.12,11.33,86918,0
2007-02-26,11.34,11.43,11.25,11.32,67292,0
2007-02-27,11.29,11.5,11.09,11.33,156474,0
2007-02-28,11.31,11.4,10.8,11.12,335903,0
2007-03-01,11.13,11.24,11.08,11.17,99418,0
2007-03-02,11.21,11.3,11.06,11.11,67743,0
2007-03-05,11.09,11.18,10.96,11.18,94528,0
2007-03-06,11.21,11.74,11.19,11.74,134171,0
2007-03-07,11.7,11.7,11.29,11.49,103709,0
2007-03-08,11.63,11.75,11.46,11.75,136815,0
2007-03-09,11.75,12.57,11.71,12.54,386248,0
2007-03-12,12.45,12.83,12.32,12.5,247558,0
2007-03-13,12.5,12.53,12.01,12.05,108555,0
2007-03-14,12.11,12.25,11.85,12.03,61504,0
2007-03-15,11.72,12.29,11.55,12.25,76982,0
2007-03-16,12.21,12.21,12.01,12.05,35681,0
2007-03-19,12.05,12.3,12.05,12.14,28989,0
2007-03-20,12.14,12.17,12,12.07,58792,0
2007-03-21,12.03,12.3,11.84,12.09,78642,0
2007-03-22,12.06,12.38,11.86,11.94,97052,0
2007-03-23,11.9,12.29,11.86,12.21,47334,0
2007-03-26,12.25,12.25,11.6,11.61,94528,0
2007-03-27,11.62,11.85,11.62,11.77,72912,0
2007-03-28,11.7,11.9,11.51,11.51,44042,0
2007-03-29,11.58,12.09,11.58,12,78208,0
2007-03-30,12.05,12.45,12.05,12.45,121575,0
2007-04-02,12.42,12.44,12.1,12.33,54226,0
2007-04-03,12.36,12.5,11.75,11.89,181049,0
2007-04-04,11.93,12.38,11.91,12.25,218409,0
2007-04-05,12.19,12.55,12.17,12.26,152094,0
2007-04-09,12.27,12.42,12.11,12.16,56657,0
2007-04-10,12.16,12.22,11.84,11.89,102288,0
2007-04-11,11.93,12.31,11.9,11.98,51194,0
2007-04-12,12.01,12.3,12.01,12.23,48695,0
2007-04-13,12.26,12.45,12.19,12.34,40297,0
2007-04-16,12.36,12.55,12.33,12.42,63246,0
2007-04-17,12.46,12.51,12.07,12.08,175057,0
2007-04-18,12.08,12.08,11.3,11.81,91493,0
2007-04-19,11.7,12.45,11.7,12.3,111918,0
2007-04-20,12.4,12.5,12.19,12.19,38397,0
2007-04-23,12.19,12.27,12,12.25,54812,0
2007-04-24,12.25,12.55,12.24,12.44,204986,0
2007-04-25,12.55,12.55,12.15,12.2,56150,0
2007-04-26,12.29,13.42,12.2,13.12,176267,0
2007-04-27,13.12,13.65,12.82,13,216388,0
2007-04-30,13.04,13.12,12.57,12.86,187487,0
2007-05-01,12.85,13.19,12.56,12.93,128990,0
2007-05-02,13.4,14.54,13.07,14.31,803210,0
2007-05-03,14.35,14.64,14.01,14.63,240997,0
2007-05-04,14.71,15.29,14.71,15.24,362929,0
2007-05-07,15.28,16.05,15.21,15.66,623900,0
2007-05-08,15.65,16,15.37,15.9,159649,0
2007-05-09,15.86,15.86,15.64,15.74,143730,0
2007-05-10,15.71,15.81,15.31,15.37,286597,0
2007-05-11,15.44,16,15.15,15.21,225025,0
2007-05-14,15.35,15.5,15.17,15.27,518111,0
2007-05-15,15.28,15.73,15.27,15.39,272900,0
2007-05-16,15.37,15.38,15.04,15.13,83296,0
2007-05-17,15.16,15.46,15.16,15.34,128398,0
2007-05-18,15.37,15.46,15.15,15.2,126361,0
2007-05-21,15.24,15.89,15.22,15.7,99968,0
2007-05-22,15.71,15.85,15.56,15.59,103873,0
2007-05-23,15.71,15.82,15.39,15.4,125928,0
2007-05-24,15.51,15.59,15.15,15.27,86979,0
2007-05-25,15.36,15.67,15.29,15.65,37190,0
2007-05-29,15.74,15.75,15.43,15.6,77469,0
2007-05-30,15.6,15.64,15.14,15.41,156356,0
2007-05-31,15.47,16.74,15.47,16.53,633293,0
2007-06-01,16.9,17.23,16.19,16.67,331202,0
2007-06-04,16.75,17.08,15.48,15.67,330615,0
2007-06-05,15.69,16.49,15.55,16.33,331322,0
2007-06-06,16.07,16.35,15.87,16.02,144255,0
2007-06-07,16.03,16.46,15.51,15.7,111891,0
2007-06-08,15.63,15.79,15.45,15.79,86582,0
2007-06-11,15.61,16.4,15.61,16.12,427930,0
2007-06-12,16.11,16.72,15.75,15.77,153086,0
2007-06-13,15.85,16.16,15.48,15.87,114410,0
2007-06-14,15.86,16.52,15.73,16.5,142822,0
2007-06-15,16.6,16.83,16.25,16.6,128277,0
2007-06-18,16.58,17.08,16.35,17,161885,0
2007-06-19,17,17.11,16.76,16.91,93301,0
2007-06-20,17,17,16.5,16.72,127330,0
2007-06-21,16.75,16.92,16.18,16.23,139243,0
2007-06-22,16.29,16.32,15.77,15.77,2329869,0
2007-06-25,15.75,16.42,15.73,15.81,275377,0
2007-06-26,15.81,16.32,15.76,16.25,143839,0
2007-06-27,16.19,17.52,16.09,17.43,469277,0
2007-06-28,17.4,18.6,16.69,16.69,664838,0
2007-06-29,16.82,18.01,16.6,17.99,734715,0
2007-07-02,18,20.3,17.76,20.3,1116203,0
2007-07-03,20.49,20.49,19.22,19.72,287512,0
2007-07-05,19.78,20,19.54,19.99,611122,0
2007-07-06,19.94,20.23,19.31,20.23,496171,0
2007-07-09,20.1,20.64,20.07,20.16,691155,0
2007-07-10,20.06,20.2,19.26,19.29,341645,0
2007-07-11,19.32,19.49,19.15,19.43,133605,0
2007-07-12,19.45,19.6,19.2,19.55,200455,0
2007-07-13,19.42,19.5,18.65,19.42,174666,0
2007-07-16,19.53,19.71,19.22,19.47,151615,0
2007-07-17,19.55,19.79,19.26,19.37,126955,0
2007-07-18,19.3,19.61,18.9,19.61,183333,0
2007-07-19,19.6,19.82,19.1,19.66,117208,0
2007-07-20,19.62,19.7,18.9,19.07,172605,0
2007-07-23,19.05,19.26,18.54,18.64,167731,0
2007-07-24,18.45,18.52,17.52,17.6,234239,0
2007-07-25,17.54,17.58,16.53,17.23,291217,0
2007-07-26,17.02,17.02,16,16.45,254257,0
2007-07-27,16.3,16.41,15.85,16.01,263306,0
2007-07-30,16.01,16.69,15.93,16.64,125058,0
2007-07-31,16.75,16.88,16,16.07,218784,0
2007-08-01,16.04,16.5,16,16.31,270071,0
2007-08-02,16.3,17.21,16.25,17.13,193889,0
2007-08-03,17.07,17.07,16.27,16.45,212515,0
2007-08-06,16.55,17.01,14.21,16.33,733962,0
2007-08-07,17.4,19.65,17.4,19.4,584384,0
2007-08-08,18.76,20.1,18.6,19.54,433737,0
2007-08-09,19.25,19.49,17.76,18.86,359780,0
2007-08-10,18.52,20.05,17.5,20.01,311978,0
2007-08-13,19.9,20.1,18.96,19.03,240295,0
2007-08-14,18.98,19.46,18.46,19.41,138774,0
2007-08-15,19.26,19.94,18.35,18.45,157065,0
2007-08-16,18.23,19.5,17.6,18.88,281462,0
2007-08-17,19.7,19.89,17.92,18.67,381801,0
2007-08-20,18.79,19.49,18.67,19.41,109848,0
2007-08-21,19.41,19.89,18.8,19.19,146421,0
2007-08-22,19.31,19.84,18.76,19.34,161462,0
2007-08-23,19.35,19.5,16.07,17.19,1236912,0
2007-08-24,17.12,18,17.12,17.2,359807,0
2007-08-27,17.01,17.5,16.66,16.75,167297,0
2007-08-28,16.95,16.95,16.03,16.1,274631,0
2007-08-29,16.01,16.58,15.86,15.92,290511,0
2007-08-30,16.13,16.38,15.64,15.69,225108,0
2007-08-31,15.95,16.34,15.76,15.8,129087,0
2007-09-04,15.76,16.29,15.75,16.01,286807,0
2007-09-05,15.84,16.3,15.8,16,342979,0
2007-09-06,16.08,16.18,15.77,15.8,85020,0
2007-09-07,15.75,15.76,14.89,14.92,190794,0
2007-09-10,14.9,15.4,14.15,15.05,353618,0
2007-09-11,15.2,16.03,15.2,15.93,284296,0
2007-09-12,15.77,16.36,15.77,16.12,478709,0
2007-09-13,16.23,16.23,15.85,16,165060,0
2007-09-14,15.85,16.34,15.8,16.14,113158,0
2007-09-17,16.14,16.2,15.86,16.03,163213,0
2007-09-18,15.99,17.77,15.99,17.62,278368,0
2007-09-19,17.59,18.48,17.35,17.98,249622,0
2007-09-20,17.9,17.93,16.66,16.87,1478743,0
2007-09-21,17.03,17.18,16.28,16.39,270702,0
2007-09-24,16.36,17.19,16.35,16.88,153899,0
2007-09-25,16.71,16.97,16.35,16.94,292691,0
2007-09-26,17.12,17.8,17.12,17.44,153140,0
2007-09-27,17.48,17.75,17.11,17.64,194359,0
2007-09-28,17.7,17.95,17.27,17.31,137008,0
2007-10-01,17.37,18.48,17.34,18.37,259512,0
2007-10-02,18.5,18.7,17.79,18.18,198634,0
2007-10-03,18.18,18.52,17.58,18.27,122719,0
2007-10-04,18.29,18.37,18.01,18.04,187932,0
2007-10-05,18.27,19.19,18,18.94,225343,0
2007-10-08,19.01,19.5,19,19.17,136916,0
2007-10-09,19.21,19.7,19.2,19.41,109089,0
2007-10-10,19.47,19.68,19.22,19.68,106326,0
2007-10-11,19.82,20,18.8,19.72,178867,0
2007-10-12,19.7,19.75,19.28,19.46,66518,0
2007-10-15,19.63,19.96,18.82,19.25,162277,0
2007-10-16,19.25,19.25,18.54,18.84,122289,0
2007-10-17,18.98,19.25,18.55,18.77,144109,0
2007-10-18,18.66,19.84,18.66,19.7,125791,0
2007-10-19,19.7,19.7,17.92,17.94,151637,0
2007-10-22,17.57,17.93,17,17.56,191554,0
2007-10-23,17.82,19.13,17.82,19.11,117518,0
2007-10-24,18.97,18.97,17.86,18.69,131881,0
2007-10-25,18.71,19.11,18.31,19.07,100140,0
2007-10-26,19.12,19.69,18.87,19.57,160811,0
2007-10-29,19.74,19.75,18.85,18.96,115673,0
2007-10-30,19.06,22.35,19.06,20,952927,0
2007-10-31,20.09,20.17,18.61,19.64,435703,0
2007-11-01,19.25,19.37,18.5,18.71,196549,0
2007-11-02,18.97,19.2,18.16,19.05,107177,0
2007-11-05,18.7,19.45,18.52,18.96,168225,0
2007-11-06,19.01,19.2,18.6,19.08,108929,0
2007-11-07,18.72,19.01,17.83,17.83,228445,0
2007-11-08,17.98,18.49,17.32,17.89,150376,0
2007-11-09,17.49,17.7,16.11,16.54,247460,0
2007-11-12,16.63,17.18,16.63,17.06,202766,0
2007-11-13,17.29,17.39,16.62,16.83,279633,0
2007-11-14,17,17.47,16.89,17.28,187451,0
2007-11-15,17.16,17.5,16.88,17.15,123302,0
2007-11-16,17.22,17.74,17.03,17.44,103706,0
2007-11-19,17.27,17.45,16.75,17.02,102335,0
2007-11-20,17,17.44,16.78,17.19,130385,0
2007-11-21,17.12,17.21,16.74,16.83,61445,0
2007-11-23,17.02,17.66,16.86,17.4,25927,0
2007-11-26,17.41,17.56,16.91,17,74839,0
2007-11-27,17.31,17.65,16.96,17.53,109078,0
2007-11-28,17.75,19.15,17.64,18.93,176689,0
2007-11-29,18.91,19.22,18.26,18.64,84155,0
2007-11-30,19,19.41,18.22,18.28,153103,0
2007-12-03,18.39,18.86,17.89,17.9,160539,0
2007-12-04,17.73,17.78,17.08,17.32,210333,0
2007-12-05,17.66,18.32,17.38,18.1,99293,0
2007-12-06,18.1,19.18,17.95,19,120086,0
2007-12-07,19.19,19.4,18.88,19.12,80404,0
2007-12-10,19.13,19.15,18.68,18.9,57152,0
2007-12-11,19,19.5,18.36,18.44,147999,0
2007-12-12,19.25,19.61,18.45,18.67,153302,0
2007-12-13,18.55,19.01,18.21,18.82,141650,0
2007-12-14,18.51,19.08,18.5,18.68,107502,0
2007-12-17,18.59,18.69,17.8,18,143860,0
2007-12-18,18.03,18.24,17.17,17.23,182514,0
2007-12-19,17.21,17.75,17.21,17.31,186301,0
2007-12-20,17.53,18.32,17.14,18.29,252673,0
2007-12-21,18.62,19.15,18.41,19.09,199991,0
2007-12-24,19.24,20.08,19.09,19.94,89389,0
2007-12-26,19.73,21.46,19.38,21.33,181705,0
2007-12-27,21.16,21.2,19.66,19.68,146089,0
2007-12-28,20.02,20.7,19.39,20.23,357392,0
2007-12-31,20.28,21.14,19.25,21.14,338597,0
2008-01-02,21,21.4,19.45,20.51,252917,0
2008-01-03,20.33,20.6,19.78,19.82,179986,0
2008-01-04,19.39,19.43,15.91,16.38,782793,0
2008-01-07,16.31,17.2,14.77,16.05,853598,0
2008-01-08,16.19,16.5,15.43,15.56,304556,0
2008-01-09,15.5,15.9,14.95,15.79,393733,0
2008-01-10,16.92,18.04,16.45,17.78,422511,0
2008-01-11,17.77,18,16.86,17.5,448309,0
2008-01-14,17.68,18.09,17.51,17.89,215540,0
2008-01-15,17.6,17.72,17.1,17.5,248954,0
2008-01-16,17.34,18.06,17.15,17.65,259378,0
2008-01-17,17.75,17.97,16.18,16.44,431869,0
2008-01-18,16.43,17.58,15.2,15.94,538319,0
2008-01-22,15.44,16.52,14.82,16.05,276949,0
2008-01-23,15.6,16.63,15.06,16.35,311034,0
2008-01-24,16.51,16.73,15.63,15.91,233750,0
2008-01-25,16.27,17.19,15.92,16.19,235053,0
2008-01-28,15.91,16.8,15.57,16.36,84738,0
2008-01-29,16.53,16.6,15.89,16.32,187799,0
2008-01-30,16.17,16.85,15.65,16,185453,0
2008-01-31,15.79,17.34,15.74,17.12,172402,0
2008-02-01,17.38,18.29,16.82,17.87,257185,0
2008-02-04,18.02,18.44,16.8,16.96,303150,0
2008-02-05,16.58,16.69,15.64,16,242109,0
2008-02-06,16.2,16.2,15.79,15.91,285019,0
2008-02-07,15.79,17.1,15.7,16.69,216703,0
2008-02-08,16.58,17.73,16.58,17.12,230502,0
2008-02-11,17.37,18.62,16.79,18.24,551869,0
2008-02-12,19.15,19.95,18.79,19.04,527360,0
2008-02-13,19.25,20.03,19.15,19.9,353761,0
2008-02-14,19.94,20.37,19,19.08,349063,0
2008-02-15,19.06,19.39,18.89,19.33,281143,0
2008-02-19,19.55,19.67,18.82,19.11,171532,0
2008-02-20,18.8,19.76,18.8,19.72,101141,0
2008-02-21,19.75,20.07,19,19.11,141543,0
2008-02-22,19.09,19.37,18.64,18.95,125393,0
2008-02-25,18.78,18.78,17.59,18.31,418302,0
2008-02-26,18.21,19.01,18.13,18.71,379747,0
2008-02-27,18.53,18.81,17.91,17.99,220303,0
2008-02-28,17.81,18.55,17.81,18.37,149051,0
2008-02-29,18.18,18.48,17.9,18.16,541735,0
2008-03-03,18.16,18.44,17.73,18.08,374331,0
2008-03-04,18,18.01,16.63,16.97,553876,0
2008-03-05,17.19,17.19,16.31,16.46,346675,0
2008-03-06,16.4,17.08,16.32,16.34,228954,0
2008-03-07,16.16,16.63,16.05,16.26,201525,0
2008-03-10,16.3,16.3,14.6,14.71,431038,0
2008-03-11,15.16,15.85,14.96,15.81,326147,0
2008-03-12,15.86,16.16,15.3,15.5,146740,0
2008-03-13,15.15,16.54,14.61,16.45,229409,0
2008-03-14,16.51,16.51,15.31,15.61,164888,0
2008-03-17,15.31,15.44,14.83,14.95,163489,0
2008-03-18,15.33,15.71,14.74,15.49,244509,0
2008-03-19,15.74,16.15,15.21,15.22,103621,0
2008-03-20,15.45,15.45,14.9,15.36,460976,0
2008-03-24,15.47,15.92,15.14,15.58,184302,0
2008-03-25,15.47,16.15,15.05,16.15,159962,0
2008-03-26,16.01,17.19,16.01,17.05,144639,0
2008-03-27,17.14,17.14,14.36,14.49,621324,0
2008-03-28,14.53,15.18,14.14,14.49,899416,0
2008-03-31,14.4,15.41,14.35,14.8,401200,0
2008-04-01,15.14,15.86,15.03,15.79,239003,0
2008-04-02,15.72,15.72,14.5,14.99,547449,0
2008-04-03,14.82,15.27,14.65,15.26,258681,0
2008-04-04,15.33,15.33,14.56,14.6,294942,0
2008-04-07,14.67,14.76,12.91,13.05,432183,0
2008-04-08,13.25,14.19,13.11,13.97,355516,0
2008-04-09,14.04,14.08,13.32,13.4,319766,0
2008-04-10,13.45,13.85,13.25,13.85,195359,0
2008-04-11,13.63,13.69,13.13,13.21,383707,0
2008-04-14,13.26,13.27,12.71,12.85,244673,0
2008-04-15,12.91,12.91,12.51,12.73,101868,0
2008-04-16,12.67,13.75,12.56,13.75,252668,0
2008-04-17,13.75,14.73,13.54,14.7,404146,0
2008-04-18,14.77,14.84,14.4,14.78,289947,0
2008-04-21,14.62,14.62,14.04,14.11,207015,0
2008-04-22,14.15,14.15,13.27,13.48,155232,0
2008-04-23,13.55,13.55,12.95,13.17,142126,0
2008-04-24,13.23,13.89,13,13.46,214837,0
2008-04-25,13.54,14.01,13.12,14.01,139593,0
2008-04-28,13.96,14.4,13.67,13.91,299148,0
2008-04-29,13.8,14.21,13.35,14.02,199139,0
2008-04-30,14.5,14.95,14.41,14.68,412931,0
2008-05-01,14.64,14.68,13.67,14.2,440378,0
2008-05-02,14.37,14.37,13.25,13.3,399765,0
2008-05-05,13.3,13.3,10.92,11.45,1638230,0
2008-05-06,11.8,12.5,11.31,12.23,660672,0
2008-05-07,12.23,12.4,11.97,12.06,562502,0
2008-05-08,11.97,12.28,11.81,12.14,758621,0
2008-05-09,12.25,12.36,11.89,12.3,815395,0
2008-05-12,12.34,12.74,12.15,12.47,209531,0
2008-05-13,12.46,12.78,12.34,12.68,214655,0
2008-05-14,12.69,12.72,12.41,12.54,287314,0
2008-05-15,12.52,12.82,12.42,12.71,220799,0
2008-05-16,12.83,13.19,12.51,13.09,433331,0
2008-05-19,13.11,14.26,13.11,13.69,554712,0
2008-05-20,13.65,13.74,13.33,13.71,302593,0
2008-05-21,13.72,13.97,13.6,13.75,272955,0
2008-05-22,13.76,13.76,13.5,13.66,391535,0
2008-05-23,13.62,13.89,13.51,13.8,293289,0
2008-05-27,13.84,14.2,13.65,14.18,327835,0
2008-05-28,14.4,14.69,14.08,14.33,314922,0
2008-05-29,14.31,14.5,13.48,13.49,569879,0
2008-05-30,13.14,13.14,12.31,12.42,681821,0
2008-06-02,12.38,12.38,11.82,12.26,1140610,0
2008-06-03,12.25,12.37,11.32,11.35,663094,0
2008-06-04,11.2,11.75,10.9,11.6,695631,0
2008-06-05,11.53,12.14,11.14,11.81,428809,0
2008-06-06,11.69,11.69,10.95,10.95,261392,0
2008-06-09,11,11.02,10.45,10.76,323709,0
2008-06-10,10.6,10.69,10.28,10.43,391501,0
2008-06-11,10.43,10.43,9.86,10.09,314581,0
2008-06-12,10.16,10.47,10.11,10.24,290035,0
2008-06-13,10.42,10.64,10.12,10.46,243862,0
2008-06-16,10.4,10.42,10.11,10.25,254085,0
2008-06-17,10.3,10.3,9.83,9.93,356159,0
2008-06-18,9.84,10.02,9.15,9.22,442577,0
2008-06-19,9.17,9.52,9.17,9.39,273583,0
2008-06-20,9.31,9.38,9.01,9.11,485523,0
2008-06-23,9.17,9.35,8.9,8.98,304054,0
2008-06-24,8.9,8.9,8.16,8.54,582708,0
2008-06-25,8.6,8.83,8.28,8.38,451238,0
2008-06-26,8.26,8.33,7.37,7.46,888898,0
2008-06-27,7.47,7.88,7.08,7.09,1873667,0
2008-06-30,7.11,7.18,7.08,7.11,732294,0
2008-07-01,6.98,7.07,6.47,6.78,1053725,0
2008-07-02,6.74,6.84,6.44,6.53,874599,0
2008-07-03,6.49,6.95,6.17,6.24,321954,0
2008-07-07,6.33,6.54,6.12,6.26,310429,0
2008-07-08,6.2,6.74,6.18,6.7,409834,0
2008-07-09,6.71,7,6.34,6.34,302899,0
2008-07-10,6.4,6.42,6.08,6.18,376956,0
2008-07-11,6.13,6.52,5.98,6.39,284044,0
2008-07-14,6.46,6.46,6.08,6.24,271684,0
2008-07-15,6.16,6.16,5.85,5.92,386383,0
2008-07-16,5.96,6.23,5.71,6.23,580472,0
2008-07-17,6.4,7.87,6.4,7.86,587084,0
2008-07-18,7.94,8.24,7.24,7.46,669013,0
2008-07-21,7.6,7.93,7.4,7.55,258483,0
2008-07-22,7.5,8.25,7.39,8.19,275495,0
2008-07-23,8.2,8.8,6.78,8.02,770235,0
2008-07-24,8,8.02,7.27,7.52,474173,0
2008-07-25,7.56,7.78,7.3,7.47,127297,0
2008-07-28,7.39,7.47,7.03,7.16,224078,0
2008-07-29,7.05,7.6,6.75,7.53,322427,0
2008-07-30,7.5,7.6,7,7.08,456900,0
2008-07-31,6.93,7.06,6.54,6.62,977610,0
2008-08-01,6.61,6.8,6.35,6.45,493938,0
2008-08-04,6.43,6.44,5.99,6,423874,0
2008-08-05,6.12,6.59,6.04,6.21,588001,0
2008-08-06,6.46,7.48,6.02,7.34,1491654,0
2008-08-07,7.1,7.75,6.95,7.65,871220,0
2008-08-08,7.56,8.2,7.46,8,536793,0
2008-08-11,8,8.58,7.9,8.28,374996,0
2008-08-12,8.26,8.27,8.05,8.21,235061,0
2008-08-13,8.14,8.25,7.61,7.65,319203,0
2008-08-14,7.64,7.89,7.47,7.58,257790,0
2008-08-15,7.66,8.18,7.39,7.43,293810,0
2008-08-18,7.5,7.82,7.15,7.16,156549,0
2008-08-19,7.21,7.45,6.99,7.03,206629,0
2008-08-20,7.05,7.21,6.58,6.78,277482,0
2008-08-21,6.69,6.83,6.57,6.77,162365,0
2008-08-22,6.85,7.15,6.85,6.98,256873,0
2008-08-25,6.93,7.03,6.73,6.73,183084,0
2008-08-26,6.71,6.91,6.6,6.72,185105,0
2008-08-27,6.72,6.89,6.63,6.85,182595,0
2008-08-28,6.71,7.2,6.64,7.16,212850,0
2008-08-29,7.08,7.09,6.75,6.93,257012,0
2008-09-02,7.08,7.33,6.9,7.06,180773,0
2008-09-03,7,7.9,6.88,7.87,423293,0
2008-09-04,7.79,7.79,7.5,7.66,255818,0
2008-09-05,7.51,7.8,7.36,7.73,241976,0
2008-09-08,7.93,8.15,7.74,8.04,197073,0
2008-09-09,8.06,8.25,7.83,8.1,297975,0
2008-09-10,8.17,8.17,7.52,7.69,323364,0
2008-09-11,7.5,7.77,7.47,7.68,342219,0
2008-09-12,7.61,8.08,7.54,7.99,116516,0
2008-09-15,7.64,8.2,7.51,7.59,198557,0
2008-09-16,7.43,8.24,7.22,8.16,274463,0
2008-09-17,8.02,8.4,7.66,8.25,294371,0
2008-09-18,8.51,9.2,8.32,9,1156021,0
2008-09-19,9.41,9.48,8.19,8.33,883679,0
2008-09-22,8.24,8.39,7.75,8.16,166461,0
2008-09-23,8.15,8.41,7.87,7.97,273122,0
2008-09-24,8.01,8.31,7.16,7.16,205639,0
2008-09-25,7.21,7.24,6.99,7.09,243413,0
2008-09-26,6.95,7.37,6.75,7.32,230742,0
2008-09-29,7.13,7.54,6.56,6.56,429227,0
2008-09-30,6.66,6.93,6.56,6.58,379195,0
2008-10-01,6.5,6.87,6.09,6.12,341244,0
2008-10-02,6.03,6.1,5.39,5.51,413727,0
2008-10-03,5.67,5.67,4.9,4.98,627827,0
2008-10-06,4.87,4.94,4.41,4.68,173608,0
2008-10-07,4.99,5.03,4.63,4.73,344576,0
2008-10-08,4.54,5.1,4.33,4.73,783790,0
2008-10-09,4.82,4.91,4.36,4.36,495582,0
2008-10-10,4.5,4.64,3.82,4.05,606778,0
2008-10-13,4.29,4.43,3.82,4.13,764350,0
2008-10-14,4.3,4.32,3.72,3.94,355694,0
2008-10-15,3.94,3.96,3.52,3.62,420545,0
2008-10-16,3.65,3.66,3.3,3.47,550480,0
2008-10-17,3.31,4.81,3.3,3.32,359390,0
2008-10-20,3.4,3.66,3.33,3.54,495734,0
2008-10-21,3.5,3.78,3.5,3.59,215447,0
2008-10-22,3.53,3.56,3.35,3.41,229931,0
2008-10-23,3.44,3.46,3.12,3.19,370848,0
2008-10-24,3,3.67,3,3.09,116427,0
2008-10-27,3.09,3.09,2.83,2.85,312359,0
2008-10-28,2.88,3.12,2.52,2.88,2075646,0
2008-10-29,3.05,3.73,3,3.57,549211,0
2008-10-30,3.72,4.08,3.58,4.03,468430,0
2008-10-31,4,4.8,3.96,4.8,524230,0
2008-11-03,4.77,4.95,4.38,4.4,561850,0
2008-11-04,4.5,4.5,4.24,4.31,224868,0
2008-11-05,4.22,4.35,3.96,4,193561,0
2008-11-06,4.06,4.08,3.95,4,335105,0
2008-11-07,4,4.05,3.86,3.99,346333,0
2008-11-10,4.06,4.06,3.65,3.69,249867,0
2008-11-11,3.65,3.7,3.34,3.35,404640,0
2008-11-12,3.39,3.39,2.89,3.04,507630,0
2008-11-13,3.06,3.81,3,3.81,224217,0
2008-11-14,3.73,4.01,3.55,3.62,261314,0
2008-11-17,3.58,3.84,3.34,3.69,248018,0
2008-11-18,3.64,3.68,3.23,3.28,169515,0
2008-11-19,3.28,3.28,2.82,2.83,177348,0
2008-11-20,2.61,2.83,2.5,2.5,332516,0
2008-11-21,2.56,2.68,2.45,2.55,282372,0
2008-11-24,2.65,2.78,2.59,2.68,383335,0
2008-11-25,2.74,2.99,2.65,2.97,173370,0
2008-11-26,2.91,3.74,2.91,3.72,163542,0
2008-11-28,3.66,3.75,3.54,3.73,75804,0
2008-12-01,3.59,3.7,2.82,2.88,151576,0
2008-12-02,2.97,3.25,2.93,3.06,165579,0
2008-12-03,2.95,3.21,2.92,3,217658,0
2008-12-04,3.01,3.19,2.93,3.03,178524,0
2008-12-05,3,3.1,2.94,3.09,343071,0
2008-12-08,3.27,3.78,3.05,3.55,320743,0
2008-12-09,3.5,3.63,3.26,3.32,343224,0
2008-12-10,3.36,3.53,3.22,3.33,159947,0
2008-12-11,3.27,3.6,3.08,3.21,106069,0
2008-12-12,3.13,3.23,2.88,3.1,273071,0
2008-12-15,3.08,3.39,2.98,3,207648,0
2008-12-16,3.07,3.31,2.93,3.22,332448,0
2008-12-17,3.16,3.29,3.04,3.13,180184,0
2008-12-18,3.23,3.25,2.98,3.03,186555,0
2008-12-19,3.14,3.34,3,3.07,235679,0
2008-12-22,3,3,2.46,2.76,329364,0
2008-12-23,2.76,3.15,2.7,3.14,115797,0
2008-12-24,3.13,3.19,2.75,2.76,49648,0
2008-12-26,2.8,3.14,2.71,3.11,61390,0
2008-12-29,3.09,3.27,2.75,2.77,224269,0
2008-12-30,2.8,3,2.8,2.91,602149,0
2008-12-31,2.92,3.31,2.92,3.26,145023,0
2009-01-02,3.32,3.32,3.14,3.22,89839,0
2009-01-05,3.23,3.4,3.01,3.36,198221,0
2009-01-06,3.41,3.84,3.36,3.67,213687,0
2009-01-07,3.65,3.67,3.43,3.54,182632,0
2009-01-08,3.5,4,3.5,4,162351,0
2009-01-09,3.99,3.99,3.75,3.79,164244,0
2009-01-12,3.77,3.84,3.54,3.75,111043,0
2009-01-13,3.73,3.8,3.44,3.5,91068,0
2009-01-14,3.46,3.52,3.09,3.15,126732,0
2009-01-15,3.1,3.58,3.03,3.5,99693,0
2009-01-16,3.52,3.6,3.31,3.45,57535,0
2009-01-20,3.38,3.49,3,3.1,156452,0
2009-01-21,3.17,3.25,2.81,3.2,164030,0
2009-01-22,3.1,3.2,3,3.12,37650,0
2009-01-23,3.05,3.27,2.95,3.13,59511,0
2009-01-26,3.13,3.34,3.13,3.31,117864,0
2009-01-27,3.32,3.38,3.1,3.36,379344,0
2009-01-28,3.38,3.6,3.31,3.6,169903,0
2009-01-29,3.53,3.6,3.5,3.52,100878,0
2009-01-30,3.51,3.75,3.43,3.43,314691,0
2009-02-02,3.31,3.55,3.25,3.52,192142,0
2009-02-03,3.47,3.67,3.39,3.58,123603,0
2009-02-04,3.59,3.61,3.38,3.45,113513,0
2009-02-05,3.41,3.72,3.41,3.68,66218,0
2009-02-06,3.69,4.4,3.51,4.26,154054,0
2009-02-09,4.22,4.28,3.93,4.04,118733,0
2009-02-10,3.99,4.02,3.52,3.52,121028,0
2009-02-11,3.55,3.79,3.55,3.62,76232,0
2009-02-12,3.55,3.67,3.4,3.65,73344,0
2009-02-13,3.67,3.77,3.58,3.67,50143,0
2009-02-17,3.69,3.79,3.48,3.64,95814,0
2009-02-18,3.67,3.77,3.49,3.56,40750,0
2009-02-19,3.61,3.85,3.57,3.6,49684,0
2009-02-20,3.54,3.8,3.45,3.75,65840,0
2009-02-23,3.85,3.88,3.43,3.44,66876,0
2009-02-24,3.5,3.53,3.23,3.32,271708,0
2009-02-25,3.29,3.63,3.14,3.24,193524,0
2009-02-26,3.32,3.32,3.03,3.03,79576,0
2009-02-27,2.97,3.07,2.86,2.87,84242,0
2009-03-02,2.72,2.74,2.56,2.57,183527,0
2009-03-03,2.62,2.74,2.53,2.58,166311,0
2009-03-04,2.63,2.73,2.37,2.42,121076,0
2009-03-05,2.36,2.49,2.14,2.24,158588,0
2009-03-06,2.27,2.45,2.27,2.29,94804,0
2009-03-09,2.25,2.49,2.25,2.28,87823,0
2009-03-10,2.35,2.52,2.24,2.48,108681,0
2009-03-11,2.49,2.69,2.48,2.62,59685,0
2009-03-12,2.56,3.15,2.55,3.14,135920,0
2009-03-13,3.15,3.57,2.88,3.27,92668,0
2009-03-16,3.32,3.44,2.86,2.88,72096,0
2009-03-17,2.88,3.41,2.88,3.41,51932,0
2009-03-18,3.4,3.4,3.18,3.35,92406,0
2009-03-19,3.4,3.46,3.29,3.36,239352,0
2009-03-20,3.44,3.44,3.13,3.13,469507,0
2009-03-23,3.3,4.07,3.3,4.07,191217,0
2009-03-24,3.99,4.18,3.67,3.69,77094,0
2009-03-25,3.74,4,3.36,3.54,152988,0
2009-03-26,3.62,3.67,3.28,3.5,286152,0
2009-03-27,3.42,3.48,3.21,3.35,400172,0
2009-03-30,3.27,3.65,2.95,3.43,396745,0
2009-03-31,3.6,3.8,3.33,3.7,456461,0
2009-04-01,3.63,4.05,3.46,4.02,425587,0
2009-04-02,4.08,4.69,4.05,4.49,383763,0
2009-04-03,4.45,4.45,4,4.4,194532,0
2009-04-06,4.34,4.36,4.21,4.25,94045,0
2009-04-07,4.19,4.5,4.19,4.43,152496,0
2009-04-08,4.49,4.65,4.41,4.61,95843,0
2009-04-09,4.69,5.13,4.69,5.03,192967,0
2009-04-13,4.93,5.03,4.6,4.79,103156,0
2009-04-14,4.72,4.85,4.58,4.58,134574,0
2009-04-15,4.54,5.01,4.54,5,162871,0
2009-04-16,5.08,5.23,4.98,5.23,67946,0
2009-04-17,5.25,5.75,5.13,5.45,163765,0
2009-04-20,5.27,5.38,4.85,5.01,153330,0
2009-04-21,5.01,5.6,4.88,5.39,207111,0
2009-04-22,5.31,5.53,5.18,5.33,620163,0
2009-04-23,5.31,5.4,5.05,5.14,267597,0
2009-04-24,5.23,5.34,5.06,5.14,118540,0
2009-04-27,5.02,5.18,4.99,5,176826,0
2009-04-28,5.12,5.12,4.95,5.02,220453,0
2009-04-29,5.06,5.91,5.06,5.42,548572,0
2009-04-30,5.51,5.75,5.39,5.65,317038,0
2009-05-01,5.61,5.82,5.54,5.65,198369,0
2009-05-04,5.73,5.85,5.62,5.7,288244,0
2009-05-05,5.68,5.68,5.13,5.6,184668,0
2009-05-06,5.55,5.7,5.3,5.62,239758,0
2009-05-07,5.69,5.71,5.4,5.57,137075,0
2009-05-08,5.67,6.15,5.56,6.09,182270,0
2009-05-11,5.93,6.01,5.55,5.55,87241,0
2009-05-12,5.61,5.61,4.99,5.09,126535,0
2009-05-13,5,5,4.81,4.85,98447,0
2009-05-14,4.87,5,4.83,4.85,116963,0
2009-05-15,4.85,4.99,4.6,4.62,138772,0
2009-05-18,4.73,4.99,4.62,4.93,106631,0
2009-05-19,4.88,5.17,4.8,4.96,112979,0
2009-05-20,5,5.15,4.65,4.72,197333,0
2009-05-21,4.65,4.69,4.56,4.59,140797,0
2009-05-22,4.62,4.78,4.46,4.46,75523,0
2009-05-26,4.41,4.61,4.36,4.58,147053,0
2009-05-27,4.53,4.56,4.3,4.31,64896,0
2009-05-28,4.38,4.41,4.06,4.16,236194,0
2009-05-29,4.19,4.68,4.08,4.44,262558,0
2009-06-01,4.59,5.22,4.56,5,229153,0
2009-06-02,4.95,5.06,4.71,4.92,252199,0
2009-06-03,4.85,5.21,4.85,4.97,157832,0
2009-06-04,5,5.59,4.98,5.49,245403,0
2009-06-05,5.59,5.94,5.59,5.75,310950,0
2009-06-08,5.67,5.8,5.61,5.7,74792,0
2009-06-09,5.73,6.26,5.63,6.26,131242,0
2009-06-10,6.33,6.78,6.07,6.71,232033,0
2009-06-11,6.7,6.85,6.49,6.76,128159,0
2009-06-12,6.7,6.7,6.21,6.25,80190,0
2009-06-15,6.11,6.29,5.85,5.92,82517,0
2009-06-16,5.98,6.52,5.98,6.5,232303,0
2009-06-17,6.52,6.82,6.34,6.79,74582,0
2009-06-18,6.76,6.8,6.06,6.1,96898,0
2009-06-19,6.24,6.48,6.06,6.08,237021,0
2009-06-22,6.02,6.09,5.76,5.82,138974,0
2009-06-23,5.86,5.97,5.47,5.5,135455,0
2009-06-24,5.58,5.8,5.46,5.51,162309,0
2009-06-25,5.47,5.9,5.47,5.9,183800,0
2009-06-26,5.83,6,5.4,5.88,512867,0
2009-06-29,5.87,6.21,5.66,6.18,595822,0
2009-06-30,6.12,6.25,6.1,6.1,122394,0
2009-07-01,6.15,6.31,6.02,6.26,55654,0
2009-07-02,6.13,6.28,5.92,6.1,89214,0
2009-07-06,6.08,6.08,5.86,5.93,66493,0
2009-07-07,5.93,5.97,5.82,5.85,74102,0
2009-07-08,5.85,5.85,5.5,5.71,114078,0
2009-07-09,5.76,5.85,5.68,5.74,49226,0
2009-07-10,5.71,6,5.71,5.91,62490,0
2009-07-13,5.93,6.1,5.7,6.05,133992,0
2009-07-14,6.03,6.27,5.92,6.06,41313,0
2009-07-15,6.16,6.97,6.16,6.71,163546,0
2009-07-16,6.67,6.67,6.44,6.55,40307,0
2009-07-17,6.57,6.66,6.38,6.39,55555,0
2009-07-20,6.51,6.83,6.51,6.76,166684,0
2009-07-21,6.85,7.68,6.65,7.47,348281,0
2009-07-22,7.44,7.79,7.28,7.38,151985,0
2009-07-23,7.41,7.77,7.41,7.77,215386,0
2009-07-24,7.64,7.89,7.64,7.84,101472,0
2009-07-27,7.88,7.91,7.76,7.87,218944,0
2009-07-28,7.77,7.93,7.49,7.72,153535,0
2009-07-29,7.48,7.68,7.42,7.61,100380,0
2009-07-30,7.69,8.03,7.66,7.79,178512,0
2009-07-31,7.72,8.52,7.72,8.41,553380,0
2009-08-03,8.43,8.44,8.06,8.19,198872,0
2009-08-04,8.08,8.67,8.08,8.64,320218,0
2009-08-05,8.57,8.89,7.95,8.64,484353,0
2009-08-06,8.72,8.9,8.11,8.24,151326,0
2009-08-07,8.44,8.52,8.06,8.28,328485,0
2009-08-10,8.2,8.26,8.03,8.21,145757,0
2009-08-11,8.17,8.36,7.6,7.62,256961,0
2009-08-12,7.62,7.88,7.6,7.79,452382,0
2009-08-13,7.83,7.85,7.64,7.76,169476,0
2009-08-14,7.76,7.76,7.24,7.37,256443,0
2009-08-17,7.2,7.66,6.75,6.88,116886,0
2009-08-18,6.92,7.41,6.92,7.25,126580,0
2009-08-19,7.1,7.89,7.1,7.86,108419,0
2009-08-20,7.8,8,7.8,7.94,159768,0
2009-08-21,8.06,8.06,7.71,7.83,258463,0
2009-08-24,7.85,8,7.39,7.5,162020,0
2009-08-25,7.5,7.65,7.19,7.28,99642,0
2009-08-26,7.28,7.36,7.04,7.08,222314,0
2009-08-27,7.14,7.22,6.75,6.79,92316,0
2009-08-28,6.9,6.91,6.41,6.51,118298,0
2009-08-31,6.46,6.49,6.27,6.36,155150,0
2009-09-01,6.34,6.68,6.3,6.4,270341,0
2009-09-02,6.4,6.73,6.26,6.37,68676,0
2009-09-03,6.39,6.47,6.05,6.3,101076,0
2009-09-04,6.3,6.71,6.25,6.54,111970,0
2009-09-08,6.59,6.91,6.25,6.85,957966,0
2009-09-09,6.85,7.05,6.71,6.91,591537,0
2009-09-10,6.88,7.55,6.88,7.54,190407,0
2009-09-11,7.5,7.8,7.45,7.58,120313,0
2009-09-14,7.49,7.8,7.4,7.6,201387,0
2009-09-15,7.54,7.64,7.39,7.43,230047,0
2009-09-16,7.48,7.57,7.31,7.38,87307,0
2009-09-17,7.34,8,7.25,7.9,651821,0
2009-09-18,7.91,8.22,7.91,8.04,395595,0
2009-09-21,7.96,8,7.71,7.74,123317,0
2009-09-22,7.78,8.16,7.71,7.98,162631,0
2009-09-23,7.99,8,7.8,7.85,164491,0
2009-09-24,7.86,7.99,7.26,7.32,137701,0
2009-09-25,7.31,7.31,7.05,7.1,111680,0
2009-09-28,7.12,7.78,7.12,7.63,116018,0
2009-09-29,7.57,7.79,7.27,7.37,314346,0
2009-09-30,7.35,7.43,7.02,7.35,124410,0
2009-10-01,7.22,7.35,6.88,6.92,148459,0
2009-10-02,6.76,6.95,6.64,6.91,124676,0
2009-10-05,6.94,7.3,6.92,7.25,156585,0
2009-10-06,7.28,7.89,7,7.73,160580,0
2009-10-07,7.76,7.95,7.71,7.8,56527,0
2009-10-08,7.84,7.94,7.74,7.82,50286,0
2009-10-09,7.75,7.92,7.75,7.87,41828,0
2009-10-12,7.93,7.93,7.81,7.83,70375,0
2009-10-13,7.79,8.02,7.76,7.97,208231,0
2009-10-14,8.1,8.24,7.99,8.09,116027,0
2009-10-15,8.03,8.16,7.85,8.03,256951,0
2009-10-16,7.93,8.26,7.9,8.1,67463,0
2009-10-19,8.12,8.17,7.91,8.03,42100,0
2009-10-20,8.07,8.07,7.7,7.75,95504,0
2009-10-21,7.73,8.48,7.7,8.19,339304,0
2009-10-22,8.2,8.25,7.93,8.18,174398,0
2009-10-23,8.21,8.22,7.93,8.22,90674,0
2009-10-26,8.19,8.3,7.98,8.06,223558,0
2009-10-27,8.08,8.16,7.54,7.59,181667,0
2009-10-28,7.59,8,7.03,7.27,228479,0
2009-10-29,7.41,7.41,6.91,7.02,200084,0
2009-10-30,7,7.09,6.4,6.43,274165,0
2009-11-02,6.62,6.62,5.84,6,340765,0
2009-11-03,6,6.69,6,6.65,368815,0
2009-11-04,6.72,6.88,6.59,6.64,178169,0
2009-11-05,6.76,6.91,6.54,6.85,102765,0
2009-11-06,6.75,6.98,6.62,6.96,130900,0
2009-11-09,7.02,7.05,6.76,7.04,265414,0
2009-11-10,7.01,7.04,6.56,6.78,119041,0
2009-11-11,6.9,6.96,6.82,6.89,68166,0
2009-11-12,6.85,6.94,6.34,6.4,58649,0
2009-11-13,6.42,6.5,6.34,6.42,78173,0
2009-11-16,6.44,6.7,6.35,6.62,296273,0
2009-11-17,6.55,6.91,6.41,6.86,189334,0
2009-11-18,6.84,7.04,6.76,7,54277,0
2009-11-19,6.94,6.96,6.76,6.85,91556,0
2009-11-20,6.76,6.97,6.76,6.89,103017,0
2009-11-23,7.01,7.39,7.01,7.18,76761,0
2009-11-24,7.22,7.22,7.04,7.11,147577,0
2009-11-25,7.15,7.24,6.91,6.99,50126,0
2009-11-27,6.74,7.45,6.56,6.69,64162,0
2009-11-30,6.71,6.71,6.43,6.63,157854,0
2009-12-01,6.75,7.01,6.73,6.97,139473,0
2009-12-02,6.97,7.4,6.91,7.36,402593,0
2009-12-03,7.44,7.75,7.39,7.66,352236,0
2009-12-04,7.8,8.29,7.75,8.24,233431,0
2009-12-07,8.26,8.3,7.89,7.96,103395,0
2009-12-08,7.85,7.92,7.64,7.69,60358,0
2009-12-09,7.72,7.87,7.6,7.72,77139,0
2009-12-10,7.79,8.01,7.79,7.98,102587,0
2009-12-11,8.02,8.14,7.91,8,98464,0
2009-12-14,8.03,8.08,7.7,8.07,91498,0
2009-12-15,8.01,8.33,7.87,7.99,112885,0
2009-12-16,8.11,8.22,7.87,8.22,104771,0
2009-12-17,8.11,8.3,8.05,8.08,61611,0
2009-12-18,8.19,8.32,7.96,8.18,167746,0
2009-12-21,8.23,8.25,7.97,8,133200,0
2009-12-22,8.04,8.16,7.91,8.07,96675,0
2009-12-23,8.12,8.31,8.09,8.27,107346,0
2009-12-24,8.39,8.81,8.21,8.81,150589,0
2009-12-28,8.89,9.85,8.89,9.22,1102960,0
2009-12-29,9.22,9.22,8.1,8.15,787532,0
2009-12-30,8.15,8.24,7.83,8.24,377020,0
2009-12-31,8.26,8.28,7.89,7.94,105433,0
2010-01-04,8.11,8.49,7.98,8.43,226076,0
2010-01-05,8.44,8.87,8.44,8.85,181227,0
2010-01-06,8.85,9.17,8.7,9.15,252766,0
2010-01-07,9.12,9.26,8.89,9.22,126605,0
2010-01-08,9.15,9.45,9,9.34,151970,0
2010-01-11,9.44,9.44,8.99,9.14,125990,0
2010-01-12,9.01,9.1,8.71,8.95,70241,0
2010-01-13,8.97,9,8.67,8.92,59909,0
2010-01-14,8.85,9.04,8.73,8.75,31074,0
2010-01-15,8.79,8.85,8.43,8.51,65707,0
2010-01-19,8.56,8.85,8.51,8.8,118527,0
2010-01-20,8.67,8.79,8.49,8.74,102964,0
2010-01-21,8.76,9.16,8.61,8.86,217626,0
2010-01-22,8.88,9.2,8.81,8.92,218244,0
2010-01-25,9.06,9.06,8.67,8.75,158322,0
2010-01-26,8.68,8.81,8.49,8.69,124957,0
2010-01-27,8.66,9.04,8.61,8.74,265666,0
2010-01-28,8.73,8.76,8.19,8.23,248541,0
2010-01-29,8.3,8.55,8.12,8.15,225407,0
2010-02-01,8.22,8.46,7.97,8.32,102826,0
2010-02-02,8.31,8.52,8.11,8.5,180911,0
2010-02-03,8.45,8.66,8.35,8.42,273979,0
2010-02-04,8.3,8.56,8.05,8.15,179733,0
2010-02-05,8.15,8.25,7.82,7.99,146594,0
2010-02-08,7.96,8.07,7.76,7.89,169156,0
2010-02-09,8.03,8.33,8,8.31,292954,0
2010-02-10,9.5,9.56,8.8,8.91,590396,0
2010-02-11,8.97,9.46,8.94,9.38,362714,0
2010-02-12,9.21,9.68,8.83,9.58,369730,0
2010-02-16,9.7,10.24,9.7,10.04,524712,0
2010-02-17,10.12,10.14,9.57,9.78,300039,0
2010-02-18,9.79,9.9,9.6,9.7,124667,0
2010-02-19,9.66,9.66,9.33,9.41,217242,0
2010-02-22,9.43,9.63,9.43,9.57,256564,0
2010-02-23,9.52,9.92,9.5,9.74,200009,0
2010-02-24,9.76,10.01,9.51,9.94,276064,0
2010-02-25,9.77,9.89,9.68,9.84,87907,0
2010-02-26,9.88,10.04,9.62,9.78,162103,0
2010-03-01,9.84,10.2,9.81,10.07,216720,0
2010-03-02,10.16,10.51,9.95,10.32,243851,0
2010-03-03,10.44,10.51,10.14,10.26,256099,0
2010-03-04,10.3,10.35,10.16,10.34,90315,0
2010-03-05,10.39,11.06,10.31,11,326095,0
2010-03-08,11.09,11.26,10.78,11.04,163911,0
2010-03-09,10.48,10.78,10.22,10.6,373069,0
2010-03-10,10.63,10.95,10.44,10.54,212698,0
2010-03-11,10.42,10.99,10.42,10.56,265783,0
2010-03-12,10.63,10.63,10.41,10.45,171206,0
2010-03-15,10.43,10.51,10.3,10.45,216604,0
2010-03-16,10.48,10.54,10.35,10.44,224955,0
2010-03-17,10.5,10.56,10.22,10.24,147993,0
2010-03-18,10.19,10.27,9.95,9.98,216455,0
2010-03-19,10,10,9.65,9.71,216290,0
2010-03-22,9.67,10.62,9.45,10.39,495966,0
2010-03-23,10.43,11.08,10.42,11.03,306927,0
2010-03-24,10.92,11.29,10.84,11.25,262163,0
2010-03-25,11.25,11.35,10.93,11.1,424372,0
2010-03-26,11.17,11.19,10.8,10.99,455267,0
2010-03-29,11.21,11.68,10.68,10.75,448112,0
2010-03-30,10.85,11.2,10.57,10.69,2062714,0
2010-03-31,10.62,10.85,10.09,10.09,383973,0
2010-04-01,10.17,10.46,10.01,10.41,176858,0
2010-04-05,10.41,10.49,10.06,10.19,180360,0
2010-04-06,10.14,10.18,9.91,10.02,239806,0
2010-04-07,10,10.08,9.97,10.03,434602,0
2010-04-08,10.06,10.51,10.06,10.33,464120,0
2010-04-09,10.36,10.91,10.35,10.85,267396,0
2010-04-12,10.95,11.11,10.72,11.06,276364,0
2010-04-13,10.99,10.99,10.55,10.76,122768,0
2010-04-14,10.76,11.01,10.67,10.95,299109,0
2010-04-15,10.9,11.02,10.88,10.96,122297,0
2010-04-16,10.95,11.01,10.57,10.64,285804,0
2010-04-19,10.54,10.73,10.32,10.49,228713,0
2010-04-20,10.53,10.76,10.46,10.67,121354,0
2010-04-21,10.6,10.78,10.54,10.78,274139,0
2010-04-22,10.7,11.04,10.48,10.99,112588,0
2010-04-23,10.94,11.18,10.75,10.9,102590,0
2010-04-26,10.86,11.01,10.69,10.8,145838,0
2010-04-27,10.52,10.71,9.73,9.78,907440,0
2010-04-28,9.84,10.07,9.72,9.89,229851,0
2010-04-29,9.96,10.31,9.91,10.27,397039,0
2010-04-30,10.3,10.4,9.79,9.81,174316,0
2010-05-03,9.84,10,9.67,9.93,110430,0
2010-05-04,9.75,9.78,9.46,9.53,173760,0
2010-05-05,9.41,9.58,9.1,9.18,163639,0
2010-05-06,9.13,9.42,8.39,8.89,184888,0
2010-05-07,8.9,9.15,8.28,8.45,246409,0
2010-05-10,9.03,9.37,8.87,9.36,260556,0
2010-05-11,9.23,9.86,9.06,9.55,263479,0
2010-05-12,9.61,9.99,9.56,9.94,137889,0
2010-05-13,9.89,9.89,9.38,9.49,149007,0
2010-05-14,9.39,9.4,9.01,9.24,146758,0
2010-05-17,9.34,9.72,9.16,9.66,198579,0
2010-05-18,9.87,10.18,9.11,9.15,212353,0
2010-05-19,9.26,9.34,8.78,9.28,164830,0
2010-05-20,8.93,9.05,8.56,8.65,213706,0
2010-05-21,8.47,9.05,8.25,8.7,219706,0
2010-05-24,8.65,8.85,8.62,8.64,204330,0
2010-05-25,8.6,8.66,8.18,8.34,166986,0
2010-05-26,8.41,8.83,8.36,8.53,106673,0
2010-05-27,8.85,9.23,8.56,9.23,75485,0
2010-05-28,9.22,9.22,8.75,8.82,110543,0
2010-06-01,8.35,8.92,8.35,8.5,84013,0
2010-06-02,8.53,8.95,8.46,8.95,79535,0
2010-06-03,9.03,9.45,9.03,9.38,94833,0
2010-06-04,9.01,9.11,8.22,8.32,193379,0
2010-06-07,8.36,8.55,7.99,8.11,348844,0
2010-06-08,8.14,8.27,7.45,7.52,401948,0
2010-06-09,7.65,7.72,7.35,7.45,138246,0
2010-06-10,7.65,7.9,7.37,7.9,135015,0
2010-06-11,7.78,7.96,7.65,7.95,165084,0
2010-06-14,8,8.32,7.98,8.04,190306,0
2010-06-15,8.1,8.17,7.9,8.14,109824,0
2010-06-16,8.1,8.1,7.53,7.55,130234,0
2010-06-17,7.64,7.65,7.44,7.55,462309,0
2010-06-18,7.61,7.71,7.46,7.67,341524,0
2010-06-21,7.84,7.98,7.65,7.84,302617,0
2010-06-22,7.89,7.95,7.35,7.4,375528,0
2010-06-23,7.4,7.47,6.93,6.99,410543,0
2010-06-24,7,7.27,6.95,7.1,208103,0
2010-06-25,7.14,7.24,6.91,7.16,348560,0
2010-06-28,7.1,7.54,7.04,7.41,470692,0
2010-06-29,7.22,7.4,7,7.15,1785886,0
2010-06-30,7.14,7.67,7.12,7.38,556809,0
2010-07-01,7.36,7.54,6.98,7.47,198174,0
2010-07-02,7.53,7.59,7.3,7.56,113356,0
2010-07-06,7.71,7.77,7,7.12,217204,0
2010-07-07,7.17,7.38,7.05,7.32,130299,0
2010-07-08,7.47,7.67,7.36,7.46,212259,0
2010-07-09,7.46,8.03,7.31,7.98,153096,0
2010-07-12,7.97,8.1,7.71,7.75,77193,0
2010-07-13,7.94,8.36,7.86,8.24,191090,0
2010-07-14,8.26,8.58,8.16,8.53,242029,0
2010-07-15,8.52,8.67,8.22,8.6,171921,0
2010-07-16,8.5,8.54,8.09,8.22,185102,0
2010-07-19,8.22,8.35,8,8.23,150759,0
2010-07-20,8.11,8.68,7.95,8.65,141465,0
2010-07-21,8.7,8.83,8.19,8.26,242058,0
2010-07-22,8.43,9.2,8.43,9.08,510655,0
2010-07-23,9,9.47,8.97,9.36,140524,0
2010-07-26,9.45,9.54,9.2,9.28,113286,0
2010-07-27,9.36,9.49,9.12,9.13,126551,0
2010-07-28,9.12,9.63,9.12,9.51,318096,0
2010-07-29,9.56,9.85,9.19,9.66,263279,0
2010-07-30,9.58,9.93,9.49,9.9,425681,0
2010-08-02,9.91,10.05,9.68,9.98,189921,0
2010-08-03,9.88,9.95,9.61,9.89,259103,0
2010-08-04,10.1,10.94,10.07,10.76,461984,0
2010-08-05,10.69,10.96,10.53,10.61,233346,0
2010-08-06,10.5,10.79,10.25,10.74,160259,0
2010-08-09,10.91,11.15,10.69,10.96,257898,0
2010-08-10,10.99,10.99,10.53,10.76,110194,0
2010-08-11,10.44,10.53,10.1,10.39,140981,0
2010-08-12,10.11,10.52,10.04,10.19,103052,0
2010-08-13,10.12,10.32,9.98,10.06,63927,0
2010-08-16,10.01,10.55,9.97,10.4,339230,0
2010-08-17,10.6,11.24,10.42,11.06,347378,0
2010-08-18,11.09,11.16,10.63,10.88,100795,0
2010-08-19,10.83,11.14,10.58,10.69,214027,0
2010-08-20,10.54,10.78,10.27,10.61,381841,0
2010-08-23,10.57,10.69,10.05,10.08,138485,0
2010-08-24,10,10.14,9.59,10.04,158266,0
2010-08-25,9.92,10.26,9.71,10.15,141624,0
2010-08-26,10.18,10.49,9.91,10.02,89940,0
2010-08-27,10.23,10.99,10.01,10.97,237366,0
2010-08-30,10.95,11.05,10.37,10.38,127384,0
2010-08-31,10.37,10.8,10.32,10.34,106420,0
2010-09-01,10.6,10.92,10.52,10.86,264487,0
2010-09-02,10.89,11.73,10.85,11.54,337838,0
2010-09-03,11.84,11.96,11.22,11.54,243638,0
2010-09-07,11.45,11.63,10.92,11.06,128108,0
2010-09-08,11.14,11.38,10.81,10.91,114376,0
2010-09-09,11.16,11.44,10.63,10.91,131273,0
2010-09-10,10.94,11.03,10.4,10.65,115618,0
2010-09-13,10.76,10.84,10.48,10.5,183893,0
2010-09-14,10.51,10.57,10.27,10.3,240687,0
2010-09-15,10.27,10.36,9.61,9.61,311491,0
2010-09-16,9.63,9.63,9.11,9.14,357536,0
2010-09-17,9.29,9.29,9.01,9.15,270561,0
2010-09-20,9.32,9.51,9.25,9.43,383235,0
2010-09-21,9.44,9.55,9.17,9.41,492062,0
2010-09-22,9.37,9.5,9.26,9.37,276798,0
2010-09-23,9.25,9.63,9.25,9.53,432752,0
2010-09-24,9.65,10.18,9.61,10.15,427535,0
2010-09-27,10.14,10.96,10.01,10.86,471033,0
2010-09-28,11.13,11.22,10.22,10.74,807356,0
2010-09-29,10.64,10.89,10.57,10.6,1337210,0
2010-09-30,10.69,10.7,10.14,10.3,271332,0
2010-10-01,10.3,10.47,9.91,10.46,712383,0
2010-10-04,10.37,10.48,10.21,10.43,149824,0
2010-10-05,10.57,10.7,10.48,10.55,295491,0
2010-10-06,10.57,10.67,10.2,10.32,69874,0
2010-10-07,10.45,10.6,10.27,10.43,127031,0
2010-10-08,10.35,10.6,10.17,10.37,211046,0
2010-10-11,10.39,10.39,9.75,9.8,268408,0
2010-10-12,9.79,9.85,9.47,9.77,141524,0
2010-10-13,9.81,10.26,9.71,10.13,163822,0
2010-10-14,10.09,10.42,10.09,10.33,155632,0
2010-10-15,10.49,10.58,9.98,10.52,163484,0
2010-10-18,10.49,10.54,10.18,10.51,119485,0
2010-10-19,10.29,10.34,9.78,9.94,252911,0
2010-10-20,9.99,10.27,9.95,10.12,77394,0
2010-10-21,10.21,10.21,9.4,9.48,364245,0
2010-10-22,9.72,9.72,9.33,9.62,188853,0
2010-10-25,9.76,9.92,9.65,9.86,206740,0
2010-10-26,9.75,10.1,9.55,9.96,244186,0
2010-10-27,9.78,10.59,9.69,10.24,380298,0
2010-10-28,10.32,10.45,10.27,10.39,196943,0
2010-10-29,10.32,10.85,10.32,10.79,188713,0
2010-11-01,10.81,10.81,10.19,10.7,263684,0
2010-11-02,10.83,11.41,10.83,11.21,381821,0
2010-11-03,11.25,11.37,10.91,11.05,151189,0
2010-11-04,11.25,11.65,11.21,11.53,212896,0
2010-11-05,11.52,11.55,11.33,11.35,122560,0
2010-11-08,11.28,11.28,11,11.06,72849,0
2010-11-09,11.04,11.05,10.81,10.95,203366,0
2010-11-10,10.94,11.3,10.74,11.07,188564,0
2010-11-11,11,11.07,10.8,10.91,58731,0
2010-11-12,10.76,10.85,10.17,10.17,119414,0
2010-11-15,10.25,10.6,10.25,10.29,142187,0
2010-11-16,10.17,10.17,9.55,9.63,219974,0
2010-11-17,9.68,10.09,9.61,10.09,225951,0
2010-11-18,10.19,10.5,10.14,10.35,239353,0
2010-11-19,10.35,10.71,10.16,10.6,299649,0
2010-11-22,10.78,10.9,10.47,10.81,146928,0
2010-11-23,10.63,10.78,10.36,10.69,142000,0
2010-11-24,10.79,11.18,10.79,11.16,323803,0
2010-11-26,11.14,11.25,11.02,11.05,45956,0
2010-11-29,10.94,11.04,10.55,10.7,104066,0
2010-11-30,10.57,10.59,10.32,10.5,148694,0
2010-12-01,10.76,11.08,10.76,11.04,164833,0
2010-12-02,11.09,11.14,10.61,10.83,197052,0
2010-12-03,10.79,11.1,10.79,10.96,97211,0
2010-12-06,10.94,11.21,10.79,11.1,133152,0
2010-12-07,11.2,11.24,10.68,10.72,380394,0
2010-12-08,10.79,11.06,10.74,10.86,97193,0
2010-12-09,10.94,11,10.73,10.94,102951,0
2010-12-10,10.92,11.11,10.73,10.97,143762,0
2010-12-13,11,11.13,10.95,11.11,104604,0
2010-12-14,11.1,11.2,10.93,11.17,94681,0
2010-12-15,11.17,11.47,11.07,11.14,126227,0
2010-12-16,11.2,11.5,11.09,11.24,102623,0
2010-12-17,11.28,11.28,10.73,10.9,196793,0
2010-12-20,10.98,11.18,10.5,11.11,119207,0
2010-12-21,11.2,11.5,11.19,11.39,99811,0
2010-12-22,11.43,11.43,11.12,11.39,54043,0
2010-12-23,11.38,11.38,11.12,11.22,45477,0
2010-12-27,11.17,11.21,10.77,10.91,48150,0
2010-12-28,10.84,10.91,10.53,10.57,130813,0
2010-12-29,10.57,10.81,10.52,10.72,113910,0
2010-12-30,10.68,11.01,10.68,10.76,71468,0
2010-12-31,10.59,11,10.59,10.88,36893,0
2011-01-03,11.01,11.23,10.86,11.08,85729,0
2011-01-04,11.08,11.08,10.39,10.39,107951,0
2011-01-05,10.38,11.1,10.38,10.92,248397,0
2011-01-06,10.9,10.9,10.47,10.72,136963,0
2011-01-07,10.78,11.16,10.73,10.96,119985,0
2011-01-10,10.92,11.03,10.73,10.86,100254,0
2011-01-11,10.89,10.92,10.52,10.7,74877,0
2011-01-12,10.81,11.13,10.73,11.01,109719,0
2011-01-13,11.03,11.14,10.73,10.75,63588,0
2011-01-14,10.77,10.81,10.45,10.55,50390,0
2011-01-18,10.64,10.68,10.51,10.6,110991,0
2011-01-19,10.57,10.57,10.36,10.43,163595,0
2011-01-20,10.5,10.5,10.26,10.36,207561,0
2011-01-21,10.28,10.43,10.13,10.14,111975,0
2011-01-24,10.14,10.64,10.14,10.62,183576,0
2011-01-25,10.52,10.71,10.33,10.66,134210,0
2011-01-26,10.68,11.05,10.62,11.01,101081,0
2011-01-27,11.03,11.58,10.95,11.51,120657,0
2011-01-28,11.5,11.5,10.69,11,173407,0
2011-01-31,11.02,11.11,10.8,10.89,150806,0
2011-02-01,11.02,11.1,10.9,11.06,84250,0
2011-02-02,10.99,11.05,10.8,10.81,76525,0
2011-02-03,10.76,10.76,10.4,10.53,88535,0
2011-02-04,10.51,10.52,10.2,10.3,71151,0
2011-02-07,10.3,10.73,10.3,10.73,86511,0
2011-02-08,10.69,11,10.55,10.95,54357,0
2011-02-09,10.9,11.14,10.9,10.99,80004,0
2011-02-10,11.01,11.21,10.88,11.19,41670,0
2011-02-11,11.11,11.33,10.99,11.28,34670,0
2011-02-14,11.27,11.29,11.02,11.05,34506,0
2011-02-15,11,11.05,10.87,11.02,33491,0
2011-02-16,11.13,11.18,10.95,11.17,40021,0
2011-02-18,12.68,12.7,12.2,12.29,243232,0
2011-02-22,11.97,12.08,11.6,11.66,180474,0
2011-02-23,11.68,11.85,11.47,11.58,239254,0
2011-02-24,11.56,12,11.41,11.53,157369,0
2011-02-25,11.62,11.66,11.47,11.58,93454,0
2011-02-28,11.7,13.88,11.5,13.64,2756726,0
2011-03-01,13.8,15.15,13.8,14.79,1229772,0
2011-03-02,14.72,14.94,14.16,14.31,329883,0
2011-03-03,14.54,15.2,14.54,15.06,356997,0
2011-03-04,15,15,14.5,14.66,127642,0
2011-03-07,14.69,14.85,13.94,14.15,237224,0
2011-03-08,14.17,14.67,13.86,14.58,101087,0
2011-03-09,14.25,14.71,14.13,14.13,96491,0
2011-03-10,13.92,13.92,13.43,13.69,156032,0
2011-03-11,13.61,13.61,13.25,13.39,159524,0
2011-03-14,13.25,13.99,13.04,13.88,195336,0
2011-03-15,13.12,13.89,13,13.77,209831,0
2011-03-16,13.71,14.07,13.55,13.87,218627,0
2011-03-17,14.15,14.6,14,14.1,272298,0
2011-03-18,14.1,14.43,13.94,14.42,307368,0
2011-03-21,14.7,15.36,14.66,15.07,341200,0
2011-03-22,15.09,15.1,14.5,14.8,213713,0
2011-03-23,14.73,14.75,14.12,14.51,214907,0
2011-03-24,14.56,14.88,14.4,14.71,141328,0
2011-03-25,14.8,14.96,14.73,14.87,217539,0
2011-03-28,14.9,15.08,14.56,14.7,215219,0
2011-03-29,14.52,14.65,13.92,14.56,337038,0
2011-03-30,14.66,15.5,14.63,15.03,990803,0
2011-03-31,15.23,15.87,15.08,15.27,914508,0
2011-04-01,15.28,15.68,14.47,14.62,365067,0
2011-04-04,14.25,14.69,14.23,14.56,314216,0
2011-04-05,14.49,14.59,14.28,14.55,156994,0
2011-04-06,14.6,14.6,13.96,14.27,332574,0
2011-04-07,14.33,14.33,14.05,14.1,134562,0
2011-04-08,14.15,14.15,13.55,13.69,255848,0
2011-04-11,13.67,13.74,13.35,13.48,167489,0
2011-04-12,13.38,13.4,13.09,13.32,267221,0
2011-04-13,13.43,13.58,13.16,13.54,161862,0
2011-04-14,13.41,13.41,13.21,13.34,113532,0
2011-04-15,13.27,13.56,13.16,13.39,143966,0
2011-04-18,13.11,13.58,13.07,13.48,114463,0
2011-04-19,13.55,13.63,13.1,13.44,114099,0
2011-04-20,13.71,14.2,13.66,14.15,147667,0
2011-04-21,14.24,14.27,14,14.18,64643,0
2011-04-25,14.12,14.23,13.72,14.17,279156,0
2011-04-26,14.31,14.85,14.28,14.74,578979,0
2011-04-27,14.77,15.21,14.4,15.2,328170,0
2011-04-28,15.24,16.4,14.81,15.67,958085,0
2011-04-29,15.73,17.56,15.64,17.05,664893,0
2011-05-02,17.17,17.21,16.26,16.8,715537,0
2011-05-03,16.76,17.41,16.76,17.33,256292,0
2011-05-04,17.35,17.35,16.91,17.27,392632,0
2011-05-05,16.98,17.47,16.61,16.95,290355,0
2011-05-06,17.46,17.46,16.82,17.01,238572,0
2011-05-09,16.95,17.38,16.68,17.17,172639,0
2011-05-10,17.05,17.64,17.05,17.35,215408,0
2011-05-11,17.31,17.31,16.89,17,203008,0
2011-05-12,16.67,17.35,16.65,17.28,116368,0
2011-05-13,17.21,17.33,16.55,16.63,184641,0
2011-05-16,16.53,17.15,16.4,16.55,280286,0
2011-05-17,16.59,16.59,16.01,16.18,348428,0
2011-05-18,16.21,16.54,15.95,16.45,112742,0
2011-05-19,16.42,16.6,15.95,16.27,161105,0
2011-05-20,16.12,16.28,15.9,16.08,152791,0
2011-05-23,15.78,16.04,15.62,15.85,136945,0
2011-05-24,15.8,15.94,15.32,15.54,180845,0
2011-05-25,15.48,15.68,15.36,15.58,121730,0
2011-05-26,15.56,15.99,15.39,15.97,113195,0
2011-05-27,16.02,16.59,15.99,16.56,135828,0
2011-05-31,16.85,16.85,16.38,16.63,241701,0
2011-06-01,16.58,16.87,16.06,16.06,264847,0
2011-06-02,16.15,16.31,15.6,15.86,137144,0
2011-06-03,15.96,16.32,15.38,15.87,212077,0
2011-06-06,15.7,16.15,15.55,15.77,75205,0
2011-06-07,15.97,16.25,15.71,15.77,111633,0
2011-06-08,15.7,15.75,15.36,15.45,319098,0
2011-06-09,15.41,15.71,15.3,15.31,122023,0
2011-06-10,15.2,15.46,14.86,15.26,188862,0
2011-06-13,15.01,15.53,14.95,15.07,130670,0
2011-06-14,15.21,15.75,15.21,15.52,91579,0
2011-06-15,15.31,15.57,15.12,15.3,142995,0
2011-06-16,15.32,15.6,14.97,15.23,241194,0
2011-06-17,15.39,15.39,15.1,15.32,224935,0
2011-06-20,15.25,15.38,15.14,15.28,101442,0
2011-06-21,15.35,15.87,15.31,15.6,196860,0
2011-06-22,15.53,15.78,15.26,15.32,135172,0
2011-06-23,15.13,16,14.9,15.82,162095,0
2011-06-24,15.89,16.27,15.85,16.23,213441,0
2011-06-27,16.21,16.53,16.08,16.28,170468,0
2011-06-28,16.2,16.57,15.65,16.5,179017,0
2011-06-29,16.58,17.24,16.5,17.04,476921,0
2011-06-30,17.17,17.62,17.17,17.38,199304,0
2011-07-01,17.42,17.67,17.16,17.53,122933,0
2011-07-05,17.41,17.58,16.99,17.25,170894,0
2011-07-06,17.25,17.87,17.25,17.54,116655,0
2011-07-07,17.69,18.18,17.64,18.02,167056,0
2011-07-08,17.82,17.9,17.4,17.82,158490,0
2011-07-11,17.64,17.64,17.09,17.33,142802,0
2011-07-12,17.34,17.8,17.34,17.69,186340,0
2011-07-13,17.81,18.04,17.59,17.74,265609,0
2011-07-14,17.77,18.15,17.6,17.91,188153,0
2011-07-15,18,18.14,17.63,17.73,212381,0
2011-07-18,17.66,17.77,17.38,17.45,208890,0
2011-07-19,17.65,17.7,17.01,17.5,200083,0
2011-07-20,17.49,17.51,17,17.41,177466,0
2011-07-21,17.46,17.56,17.19,17.39,67538,0
2011-07-22,17.39,17.74,17.34,17.74,125224,0
2011-07-25,17.55,17.98,17.51,17.59,107434,0
2011-07-26,17.63,17.63,16.81,16.97,185537,0
2011-07-27,16.79,16.79,16.43,16.61,247413,0
2011-07-28,16.68,17,16.63,16.72,140814,0
2011-07-29,16.5,16.89,16.06,16.82,88611,0
2011-08-01,17.11,17.5,16.94,17.11,251070,0
2011-08-02,17.09,17.13,16.2,16.21,171667,0
2011-08-03,15.91,16.27,15.46,16.05,126126,0
2011-08-04,15.81,15.81,14.94,15.09,193184,0
2011-08-05,15.26,15.46,14.3,15.21,294266,0
2011-08-08,14.26,15.23,13.67,13.87,577612,0
2011-08-09,14.45,14.45,12.65,13.4,1052665,0
2011-08-10,12.9,13.24,12.21,12.22,545647,0
2011-08-11,12.3,12.96,11.9,12.72,330152,0
2011-08-12,12.96,13.48,12.6,13.39,332351,0
2011-08-15,13.19,13.6,13.19,13.34,250913,0
2011-08-16,13.19,13.52,13.01,13.34,284653,0
2011-08-17,13.32,13.82,13.32,13.68,221796,0
2011-08-18,13.18,13.29,12.05,13.09,517952,0
2011-08-19,12.85,13.23,12.47,12.61,228462,0
2011-08-22,12.96,12.96,12.08,12.13,340760,0
2011-08-23,12.18,12.79,12.06,12.74,214098,0
2011-08-24,12.45,13.02,12.45,12.96,169426,0
2011-08-25,13.07,13.25,12.53,12.55,130915,0
2011-08-26,12.47,12.94,12.2,12.55,121749,0
2011-08-29,12.7,13.4,12.6,13.32,184448,0
2011-08-30,13.3,13.3,12.67,12.98,143964,0
2011-08-31,13.07,13.66,13.01,13.37,546421,0
2011-09-01,13.34,13.66,12.86,12.96,190030,0
2011-09-02,12.51,12.82,12.41,12.6,105771,0
2011-09-06,12.13,12.8,12.02,12.74,198437,0
2011-09-07,12.98,13.18,12.74,12.97,219993,0
2011-09-08,12.86,13.21,12.53,12.61,248388,0
2011-09-09,12.45,12.61,11.88,12.12,173033,0
2011-09-12,12.07,12.4,11.67,12.01,121428,0
2011-09-13,12.03,12.6,12.03,12.46,137708,0
2011-09-14,12.6,13.14,12.57,12.88,160071,0
2011-09-15,12.99,12.99,12.62,12.9,135822,0
2011-09-16,13.06,13.17,12.83,13.07,218112,0
2011-09-19,12.96,13.4,12.9,13.24,201525,0
2011-09-20,13.32,13.41,13,13.06,203526,0
2011-09-21,13.1,13.18,12.65,12.66,213832,0
2011-09-22,12,12.27,11.81,11.96,255147,0
2011-09-23,11.98,12.37,11.76,12.36,148376,0
2011-09-26,12.46,12.74,12.05,12.68,152736,0
2011-09-27,12.99,13.71,12.78,13.25,305153,0
2011-09-28,13.21,13.24,12.46,12.62,165490,0
2011-09-29,12.97,12.99,12.26,12.98,235755,0
2011-09-30,12.73,13.26,12.64,12.73,260639,0
2011-10-03,12.67,13.2,12.05,12.05,225094,0
2011-10-04,11.9,12.81,11.64,12.76,285604,0
2011-10-05,12.9,13.14,12.4,13.08,163225,0
2011-10-06,13.06,13.2,12.9,13.07,139868,0
2011-10-07,13,13.61,12.97,13.22,140566,0
2011-10-10,13.5,14.06,13.42,14.05,155372,0
2011-10-11,13.91,14.28,13.7,14.16,136375,0
2011-10-12,13.99,14.42,13.9,14.02,206223,0
2011-10-13,13.93,14.1,13.81,13.98,125109,0
2011-10-14,14.01,14.51,13.93,14.48,93833,0
2011-10-17,14.4,14.56,13.72,13.78,146277,0
2011-10-18,13.51,14.67,13.51,14.53,251414,0
2011-10-19,14.6,14.65,14.11,14.24,107867,0
2011-10-20,14.29,14.49,13.7,14.02,76754,0
2011-10-21,14.29,14.46,14,14.45,126337,0
2011-10-24,14.46,14.93,14.32,14.66,92363,0
2011-10-25,14.51,14.58,14.07,14.2,74317,0
2011-10-26,14.47,14.87,14.19,14.81,178062,0
2011-10-27,15.13,15.55,14.99,15.45,347811,0
2011-10-28,15.4,15.66,15.17,15.55,154965,0
2011-10-31,15.59,16.44,15.34,15.34,214703,0
2011-11-01,15.07,15.15,14.6,14.67,575121,0
2011-11-02,14.69,14.75,13.59,13.76,400253,0
2011-11-03,14,14.1,13.48,13.85,308338,0
2011-11-04,13.65,13.76,13.4,13.49,192715,0
2011-11-07,13.5,13.56,13.15,13.49,186383,0
2011-11-08,12.7,15.78,12.7,15.29,818637,0
2011-11-09,14.83,15.07,14.3,15,793681,0
2011-11-10,15.27,15.52,15.16,15.43,279019,0
2011-11-11,15.54,15.84,15.51,15.63,240439,0
2011-11-14,15.52,15.56,14.95,15.29,217450,0
2011-11-15,15.25,15.66,15.21,15.54,178522,0
2011-11-16,15.36,15.8,15.29,15.57,356602,0
2011-11-17,15.42,15.66,15.31,15.36,279480,0
2011-11-18,15.47,15.73,15.35,15.6,211458,0
2011-11-21,15.24,15.45,14.96,15.4,210327,0
2011-11-22,15.39,15.47,15.26,15.34,272590,0
2011-11-23,15.05,15.35,14.93,15.11,314558,0
2011-11-25,15.05,15.15,14.79,14.83,85541,0
2011-11-28,15.37,15.75,15.37,15.66,170560,0
2011-11-29,15.71,15.71,14.91,15.16,245998,0
2011-11-30,15.83,16.13,15.62,15.68,868118,0
2011-12-01,15.66,16.09,15.53,15.73,118690,0
2011-12-02,15.77,15.95,15.53,15.83,225947,0
2011-12-05,16.16,16.63,16,16.44,308745,0
2011-12-06,16.45,16.59,16.17,16.2,145971,0
2011-12-07,16.09,16.44,15.87,16.27,113865,0
2011-12-08,16.1,16.15,15.43,15.45,167563,0
2011-12-09,15.52,16.26,15.44,16.1,131659,0
2011-12-12,15.81,15.92,15.57,15.88,123718,0
2011-12-13,16.06,16.19,15.77,15.85,222272,0
2011-12-14,15.48,15.72,15,15.23,198938,0
2011-12-15,15.47,15.47,15.04,15.22,156671,0
2011-12-16,15.38,15.38,14.88,14.99,212452,0
2011-12-19,15.12,15.28,14.59,14.66,194368,0
2011-12-20,15.03,15.05,13.8,14.33,988777,0
2011-12-21,14.4,14.63,14.2,14.4,376118,0
2011-12-22,14.46,14.63,14,14.18,607729,0
2011-12-23,14.18,14.6,14.15,14.55,188644,0
2011-12-27,14.15,14.4,13.95,14.03,346805,0
2011-12-28,14.03,14.14,13.85,13.97,311813,0
2011-12-29,14.09,14.24,13.88,14.22,324853,0
2011-12-30,14.07,14.51,14.06,14.26,186268,0
2012-01-03,14.57,14.63,13.99,14.02,239624,0
2012-01-04,14.09,14.42,14.02,14.2,175192,0
2012-01-05,13.99,14.2,13.88,13.98,257069,0
2012-01-06,14.06,14.41,13.88,14.41,291333,0
2012-01-09,14.45,14.75,14.29,14.56,338938,0
2012-01-10,14.75,15.66,14.75,14.95,273236,0
2012-01-11,14.7,15.16,14.68,14.71,162429,0
2012-01-12,14.78,15.33,14.48,14.79,139847,0
2012-01-13,14.62,14.96,14.43,14.82,98699,0
2012-01-17,15.04,15.27,14.38,14.48,132748,0
2012-01-18,14.33,14.66,14.33,14.65,76256,0
2012-01-19,14.73,15.12,14.6,15.02,160562,0
2012-01-20,14.82,15.03,14.67,14.81,110795,0
2012-01-23,14.78,15.14,14.59,15.05,81570,0
2012-01-24,14.97,15.4,14.95,15.3,94578,0
2012-01-25,15.31,15.54,15.15,15.2,95536,0
2012-01-26,15.27,15.4,15.03,15.27,113090,0
2012-01-27,15.11,15.48,15.07,15.48,109204,0
2012-01-30,15.48,15.67,15.18,15.43,174838,0
2012-01-31,15.53,15.53,15,15.35,164754,0
2012-02-01,15.41,15.65,15.4,15.61,124882,0
2012-02-02,15.58,15.73,15.36,15.43,170381,0
2012-02-03,15.66,15.9,15.49,15.87,97912,0
2012-02-06,15.65,15.81,15.44,15.55,113706,0
2012-02-07,15.56,15.85,15.44,15.73,139391,0
2012-02-08,15.62,15.85,15.23,15.63,88851,0
2012-02-09,15.62,15.62,15.28,15.29,91820,0
2012-02-10,15.11,15.5,14.95,15.3,82048,0
2012-02-13,14.84,15.49,14.83,15.03,167101,0
2012-02-14,15.02,15.12,14.67,14.84,157605,0
2012-02-15,14.9,14.99,14.55,14.71,93019,0
2012-02-16,14.71,15.64,14.57,15.49,198177,0
2012-02-17,15.65,15.81,15.21,15.5,127890,0
2012-02-21,15.49,15.49,15.13,15.4,116780,0
2012-02-22,15.32,15.43,15.2,15.39,78788,0
2012-02-23,15.39,15.39,15.02,15.21,164493,0
2012-02-24,15.07,15.31,14.97,15.13,183210,0
2012-02-27,15.15,15.22,14.82,14.82,232943,0
2012-02-28,14.82,14.97,14.64,14.77,157513,0
2012-02-29,14.8,15,14.67,14.72,231180,0
2012-03-01,14.85,15.42,14.69,15,116005,0
2012-03-02,15.26,15.26,14.5,14.6,176421,0
2012-03-05,14.37,14.81,14.37,14.78,92303,0
2012-03-06,14.61,14.72,14.32,14.41,101168,0
2012-03-07,14.46,14.52,14.23,14.51,56797,0
2012-03-08,14.58,14.78,14.5,14.65,140550,0
2012-03-09,14.8,15.51,14.76,15.19,206497,0
2012-03-12,16.53,16.92,15.58,16.45,841777,0
2012-03-13,16.59,17.25,16.35,17.02,404245,0
2012-03-14,17.01,17.28,16.69,17.26,315328,0
2012-03-15,17.28,17.74,17.25,17.52,434119,0
2012-03-16,17.53,17.53,16.49,16.55,554878,0
2012-03-19,16.2,16.52,15.9,15.95,632605,0
2012-03-20,16.18,16.67,15.88,16.57,2844974,0
2012-03-21,16.7,16.78,16.3,16.37,433046,0
2012-03-22,16.17,16.28,15.8,16.14,275154,0
2012-03-23,16.13,16.21,15.85,16.08,224138,0
2012-03-26,16.34,16.4,15.87,15.9,217843,0
2012-03-27,15.95,16.04,15.75,15.75,315952,0
2012-03-28,15.75,16.1,15.5,15.86,307791,0
2012-03-29,15.7,15.97,15.5,15.88,190899,0
2012-03-30,16,16.29,15.65,16.18,1022553,0
2012-04-02,16.44,16.45,16.21,16.37,325162,0
2012-04-03,16.19,16.35,16.03,16.13,248786,0
2012-04-04,16.01,16.01,15.62,15.88,194531,0
2012-04-05,15.85,15.88,15.72,15.8,81480,0
2012-04-09,15.56,15.62,15.31,15.39,572888,0
2012-04-10,15.41,15.49,15,15.17,281987,0
2012-04-11,15.33,15.67,15.29,15.64,318690,0
2012-04-12,15.72,15.72,15.39,15.48,392183,0
2012-04-13,15.45,15.46,15.17,15.33,109702,0
2012-04-16,15.4,15.51,15.09,15.31,160710,0
2012-04-17,15.46,15.56,15.2,15.25,171140,0
2012-04-18,15.15,15.27,14.92,15.19,314230,0
2012-04-19,15.18,15.39,14.85,14.99,172750,0
2012-04-20,15.17,15.27,14.93,15.02,130315,0
2012-04-23,14.87,14.88,14.5,14.83,189482,0
2012-04-24,14.88,14.93,14.5,14.79,206357,0
2012-04-25,14.98,15.03,14.6,14.69,201791,0
2012-04-26,14.66,14.93,14.48,14.84,109380,0
2012-04-27,14.89,14.89,14.45,14.57,232096,0
2012-04-30,14.52,14.7,14.05,14.3,418417,0
2012-05-01,14.28,14.78,14.1,14.66,460857,0
2012-05-02,14.52,14.78,14.4,14.67,150604,0
2012-05-03,14.62,14.68,14.04,14.22,497228,0
2012-05-04,14.14,14.71,14.06,14.45,423119,0
2012-05-07,14.4,14.59,14.12,14.18,210234,0
2012-05-08,14.06,14.26,13.92,14.1,288161,0
2012-05-09,14,14.1,13.9,14.03,133817,0
2012-05-10,14.13,14.33,14,14.07,114067,0
2012-05-11,14,14.12,13.83,13.95,246105,0
2012-05-14,13.79,13.85,13.43,13.44,242364,0
2012-05-15,13.47,13.49,12.95,12.97,302881,0
2012-05-16,13.04,13.15,12.45,12.48,372715,0
2012-05-17,12.49,13.05,12.45,12.75,272210,0
2012-05-18,12.72,12.79,12.43,12.44,151494,0
2012-05-21,12.49,12.96,12.42,12.75,108394,0
2012-05-22,12.81,12.84,12.44,12.5,272158,0
2012-05-23,12.37,12.93,12.26,12.78,221210,0
2012-05-24,12.78,12.91,12.49,12.53,206427,0
2012-05-25,12.52,12.56,12.15,12.21,168945,0
2012-05-29,12.27,12.67,12.2,12.53,273927,0
2012-05-30,12.41,12.51,12.18,12.19,147089,0
2012-05-31,12.26,12.26,11.96,11.98,439655,0
2012-06-01,11.71,11.95,11.41,11.84,623045,0
2012-06-04,11.91,12.25,11.83,12.05,522491,0
2012-06-05,11.99,12.15,11.9,11.96,134451,0
2012-06-06,11.88,12.57,11.88,12.56,146524,0
2012-06-07,12.68,12.68,12.23,12.25,156139,0
2012-06-08,12.19,12.32,11.86,12.12,183693,0
2012-06-11,12.24,12.28,11.64,11.66,162913,0
2012-06-12,11.77,11.77,11.29,11.74,246331,0
2012-06-13,11.68,12,11.52,11.62,101285,0
2012-06-14,12.34,12.34,11.32,11.48,166136,0
2012-06-15,11.49,11.99,11.45,11.9,190649,0
2012-06-18,11.75,11.75,10.79,11.21,283357,0
2012-06-19,11.29,11.96,11.29,11.7,211615,0
2012-06-20,11.73,11.87,11.57,11.79,72847,0
2012-06-21,11.73,11.73,11.13,11.21,242889,0
2012-06-22,11.23,11.51,11.18,11.48,232609,0
2012-06-25,11.11,11.25,10.67,11.05,171150,0
2012-06-26,11.03,11.09,10.78,10.92,207943,0
2012-06-27,11.05,11.27,10.88,10.93,237935,0
2012-06-28,10.8,11.2,10.5,10.8,252638,0
2012-06-29,11.05,11.87,10.845,11.49,350816,0
2012-07-02,11.5,11.74,11.27,11.4,164133,0
2012-07-03,11.42,11.77,11.4,11.68,178673,0
2012-07-05,11.68,12.01,11.34,12,229448,0
2012-07-06,11.87,12.03,11.44,11.51,74339,0
2012-07-09,11.51,11.9,11.27,11.53,84727,0
2012-07-10,11.63,11.63,10.91,10.91,109121,0
2012-07-11,10.92,10.96,10.79,10.92,153975,0
2012-07-12,10.8,10.85,10.35,10.81,123191,0
2012-07-13,10.82,11.02,10.81,10.85,65756,0
2012-07-16,10.8,10.84,10.57,10.72,66100,0
2012-07-17,10.74,10.8,10.584,10.64,102733,0
2012-07-18,10.6,10.88,10.55,10.64,179890,0
2012-07-19,10.66,11.1,10.66,10.99,1005205,0
2012-07-20,10.94,11.03,10.69,10.77,130560,0
2012-07-23,10.56,10.64,10.06,10.51,327890,0
2012-07-24,10.52,10.52,10.16,10.24,151277,0
2012-07-25,10.27,10.32,10.15,10.29,120325,0
2012-07-26,10.4,10.94,10.29,10.85,157297,0
2012-07-27,10.87,11.43,10.85,11.29,198108,0
2012-07-30,11.35,11.55,11.2,11.27,275211,0
2012-07-31,11.19,11.41,11.11,11.25,198845,0
2012-08-01,11.27,11.4,10.96,11.1,329945,0
2012-08-02,12,12.38,11.282,12.04,1040976,0
2012-08-03,12.07,12.5,11.95,12.24,337928,0
2012-08-06,12.31,12.35,12.13,12.26,156927,0
2012-08-07,11.69,12.49,11.69,12.13,189543,0
2012-08-08,12.04,12.04,11.51,11.56,117824,0
2012-08-09,11.5,11.87,11.46,11.68,101262,0
2012-08-10,11.74,11.97,11.61,11.92,97284,0
2012-08-13,11.94,12.1,11.87,12.06,98281,0
2012-08-14,12.09,12.09,11.7,11.79,53736,0
2012-08-15,11.8,12.36,11.8,12.3,128427,0
2012-08-16,12.24,12.54,12.08,12.43,80921,0
2012-08-17,12.38,12.53,12.31,12.5,128005,0
2012-08-20,12.42,12.54,12.18,12.51,132375,0
2012-08-21,12.56,12.8,12.16,12.3,184345,0
2012-08-22,12.32,12.32,11.54,11.84,180174,0
2012-08-23,11.86,11.9,11.58,11.63,77302,0
2012-08-24,11.57,11.82,11.505,11.73,116042,0
2012-08-27,11.75,11.92,11.65,11.9,139789,0
2012-08-28,11.84,11.97,11.66,11.81,120777,0
2012-08-29,11.87,11.95,11.66,11.76,86165,0
2012-08-30,11.71,11.83,11.5,11.68,59254,0
2012-08-31,11.82,11.94,11.49,11.87,87314,0
2012-09-04,11.89,12.15,11.79,12.04,112176,0
2012-09-05,12.01,12.19,11.97,12.01,113359,0
2012-09-06,12.1,12.49,12.05,12.46,132313,0
2012-09-07,12.55,12.828,12.53,12.81,73323,0
2012-09-10,12.76,12.92,12.27,12.39,138250,0
2012-09-11,12.43,12.67,12.29,12.65,70612,0
2012-09-12,12.72,14.47,12.72,13.21,225683,0
2012-09-13,13.12,13.67,12.95,13.3,139613,0
2012-09-14,13.4,13.6,13.13,13.44,182039,0
2012-09-17,13.35,13.44,13.25,13.42,73400,0
2012-09-18,13.43,13.61,12.89,12.89,184565,0
2012-09-19,13.16,13.16,12.74,12.82,90182,0
2012-09-20,12.63,12.75,12.27,12.27,90739,0
2012-09-21,12.47,12.47,12.1,12.42,161360,0
2012-09-24,12.34,12.79,12,12.2,92078,0
2012-09-25,12.3,12.38,11.66,11.77,217722,0
2012-09-26,11.77,12.07,11.57,12.04,142407,0
2012-09-27,12.16,12.48,11.95,12.47,239730,0
2012-09-28,12.39,12.54,12.3,12.44,153623,0
2012-10-01,12.42,13.03,12.34,12.76,186493,0
2012-10-02,12.81,12.98,12.58,12.94,152430,0
2012-10-03,12.93,13.59,12.77,13.11,159331,0
2012-10-04,13.17,13.27,12.89,13.25,75166,0
2012-10-05,13.26,13.29,13.02,13.09,172528,0
2012-10-08,12.99,13.16,12.93,12.96,95719,0
2012-10-09,12.94,13.05,12.66,12.77,170559,0
2012-10-10,12.83,12.83,12.48,12.56,44161,0
2012-10-11,12.65,12.71,12.415,12.45,47103,0
2012-10-12,12.43,12.56,12.16,12.2,118608,0
2012-10-15,12.2,12.29,12.01,12.17,266391,0
2012-10-16,12.2,12.275,12.1,12.23,94905,0
2012-10-17,12.23,12.36,12.04,12.31,428739,0
2012-10-18,12.33,12.66,11.8,11.9,296269,0
2012-10-19,11.8,11.9,11.225,11.47,368389,0
2012-10-22,11.5,11.65,11.17,11.48,177495,0
2012-10-23,11.48,11.55,11.3,11.5,99807,0
2012-10-24,11.55,11.55,10.95,11.05,260380,0
2012-10-25,11.19,11.6,11.02,11.59,233321,0
2012-10-26,11.65,11.75,11.47,11.55,119978,0
2012-10-31,11.58,12.045,11.52,12.02,179382,0
2012-11-01,12.29,13.4,12.29,13.28,423025,0
2012-11-02,13.4,13.55,12.79,12.8,185525,0
2012-11-05,12.51,12.84,12.47,12.62,183820,0
2012-11-06,12.88,12.88,12.585,12.74,81954,0
2012-11-07,12.5,12.52,12.11,12.19,105097,0
2012-11-08,12.13,12.27,11.85,11.86,69675,0
2012-11-09,11.83,12.19,11.76,11.98,87113,0
2012-11-12,12.01,12.14,11.76,11.89,107294,0
2012-11-13,11.76,11.85,11.61,11.63,143159,0
2012-11-14,11.67,11.776,11.39,11.51,219977,0
2012-11-15,11.48,11.72,11.35,11.64,64875,0
2012-11-16,11.61,11.61,11.18,11.3,98800,0
2012-11-19,11.11,11.5,11.11,11.44,130334,0
2012-11-20,11.49,11.72,11.35,11.71,70363,0
2012-11-21,11.65,11.81,11.49,11.63,51037,0
2012-11-23,11.67,12.08,11.67,12.08,36133,0
2012-11-26,12.02,12.04,11.93,12,40712,0
2012-11-27,11.96,12,11.78,11.81,100279,0
2012-11-28,11.77,11.99,11.35,11.85,85158,0
2012-11-29,12.18,12.18,11.95,12.06,80154,0
2012-11-30,12.12,12.12,11.81,12.09,134591,0
2012-12-03,12.23,12.38,11.74,11.9,69397,0
2012-12-04,11.92,11.92,11.32,11.48,197028,0
2012-12-05,11.57,11.6,11.33,11.46,107631,0
2012-12-06,11.44,11.56,11.39,11.53,96330,0
2012-12-07,11.6,11.82,11.48,11.72,63211,0
2012-12-10,11.77,11.95,11.12,11.91,99910,0
2012-12-11,12.02,12.65,11.9,12.6,153718,0
2012-12-12,11.76,12.75,11.76,12.56,86817,0
2012-12-13,12.54,12.93,12.54,12.69,116789,0
2012-12-14,12.65,12.84,12.47,12.64,55359,0
2012-12-17,12.69,12.75,12.549,12.75,91915,0
2012-12-18,12.79,12.79,12.53,12.68,79715,0
2012-12-19,12.65,12.94,12.55,12.62,54020,0
2012-12-20,12.6,12.94,12.23,12.77,189540,0
2012-12-21,12.82,12.82,11.81,12.7,235231,0
2012-12-24,12.96,12.96,12.57,12.74,23149,0
2012-12-26,12.75,12.87,12.49,12.72,41149,0
2012-12-27,12.52,12.78,12.35,12.47,114726,0
2012-12-28,12.41,12.84,12.4,12.77,103084,0
2012-12-31,12.78,13.36,12.7,13.3,115801,0
2013-01-02,13.61,13.92,13.42,13.7,180099,0
2013-01-03,13.75,13.91,13.57,13.88,120119,0
2013-01-04,14,14.376,13.84,14.19,190283,0
2013-01-07,14.04,14.4,13.88,13.9,132122,0
2013-01-08,13.87,13.9,13.43,13.63,103572,0
2013-01-09,13.72,13.77,13.38,13.65,53094,0
2013-01-10,13.68,13.68,13.37,13.55,85910,0
2013-01-11,13.57,13.92,13.57,13.87,78849,0
2013-01-14,13.85,13.95,13.71,13.83,94189,0
2013-01-15,13.62,13.89,13.38,13.75,328083,0
2013-01-16,13.74,13.81,13.58,13.68,47202,0
2013-01-17,13.62,13.81,13.49,13.71,62793,0
2013-01-18,13.6,13.7,13.52,13.55,44600,0
2013-01-22,13.59,13.88,13.56,13.83,158998,0
2013-01-23,13.72,13.85,13.68,13.83,89948,0
2013-01-24,13.89,13.89,13.56,13.63,128958,0
2013-01-25,13.64,13.76,13.55,13.69,76708,0
2013-01-28,13.71,13.95,13.61,13.91,216821,0
2013-01-29,13.9,14.6,13.863,14.59,237475,0
2013-01-30,14.6,14.64,14.25,14.38,373098,0
2013-01-31,14.39,14.67,14.3,14.48,193119,0
2013-02-01,14.63,15,14.61,14.92,171663,0
2013-02-04,14.76,14.83,14.12,14.3,198474,0
2013-02-05,14.42,14.79,14.32,14.51,204287,0
2013-02-06,14.37,14.59,14.33,14.5,94725,0
2013-02-07,14.47,14.53,14.18,14.4,43894,0
2013-02-08,14.4,14.7,14.4,14.46,66286,0
2013-02-11,14.42,14.58,14.241,14.55,41959,0
2013-02-12,14.55,14.58,14.44,14.5,52028,0
2013-02-13,14.72,14.72,14.34,14.52,87109,0
2013-02-14,14.48,14.6,14.21,14.5,37957,0
2013-02-15,15.44,16.18,15.06,15.46,1021301,0
2013-02-19,15.58,16.05,15.49,15.88,439549,0
2013-02-20,15.93,16.11,15.62,15.74,434721,0
2013-02-21,15.71,15.94,15.07,15.62,422784,0
2013-02-22,15.84,15.884,15.55,15.8,214974,0
2013-02-25,15.87,15.9,15.19,15.22,183395,0
2013-02-26,15.28,15.61,15.2,15.43,262561,0
2013-02-27,15.45,15.62,15.3,15.37,118178,0
2013-02-28,15.36,15.56,15.31,15.4,186768,0
2013-03-01,15.4,15.98,15.3,15.87,425973,0
2013-03-04,15.86,15.88,15.61,15.78,177683,0
2013-03-05,15.89,16.23,15.78,16.08,338653,0
2013-03-06,16.79,16.94,15.91,16.69,563523,0
2013-03-07,16.74,16.815,15.8,16.345,567481,0
2013-03-08,16.44,16.65,16.27,16.46,303511,0
2013-03-11,16.35,16.39,16.08,16.29,150935,0
2013-03-12,16.23,16.32,16.05,16.3,320639,0
2013-03-13,16.27,16.48,16.16,16.25,168600,0
2013-03-14,16.33,16.65,16.16,16.65,157271,0
2013-03-15,16.75,17.05,16.46,17.02,493238,0
2013-03-18,16.506,17.138,16.506,17.02,330595,0
2013-03-19,17.13,17.22,16.89,16.92,336259,0
2013-03-20,17,17.07,16.76,17,164383,0
2013-03-21,16.78,16.92,16.45,16.74,260494,0
2013-03-22,16.87,16.87,16.51,16.6,180871,0
2013-03-25,16.7,16.7,16,16.18,209568,0
2013-03-26,16.24,16.24,15.65,16.18,266562,0
2013-03-27,16.06,16.42,15.78,16.25,272669,0
2013-03-28,16.38,16.53,16.15,16.38,188835,0
2013-04-01,16.34,16.35,15.46,15.63,267421,0
2013-04-02,15.71,15.84,15.512,15.71,139035,0
2013-04-03,15.74,15.74,15.43,15.51,141186,0
2013-04-04,15.5,15.65,15.05,15.48,146199,0
2013-04-05,15.32,15.51,15.22,15.42,200662,0
2013-04-08,15.49,15.51,15.08,15.195,144511,0
2013-04-09,15.25,15.38,15.1,15.1,172016,0
2013-04-10,15.21,15.24,15.06,15.11,291385,0
2013-04-11,15.05,15.225,14.92,14.988,287982,0
2013-04-12,14.93,14.99,14.66,14.98,182189,0
2013-04-15,14.89,14.89,14.084,14.26,323451,0
2013-04-16,14.33,14.72,14.17,14.69,188342,0
2013-04-17,14.58,14.93,14.23,14.23,238465,0
2013-04-18,14.16,14.22,13.65,13.84,265393,0
2013-04-19,13.85,14.384,13.63,14.27,207952,0
2013-04-22,14.08,14.46,13.9,14.39,102336,0
2013-04-23,14.47,14.74,14.29,14.7,216605,0
2013-04-24,14.64,15.02,14.57,15.02,152879,0
2013-04-25,15.09,15.6,15,15.26,245673,0
2013-04-26,15.11,15.25,14.86,15.06,120361,0
2013-04-29,15.09,15.45,14.97,15.35,108260,0
2013-04-30,15.39,15.5,15.15,15.23,184153,0
2013-05-01,15.1,15.23,14.85,15.1,260798,0
2013-05-02,15.214,15.51,15.07,15.43,139589,0
2013-05-03,15.6,16.09,15.6,15.75,127217,0
2013-05-06,15.68,15.922,15.67,15.79,105840,0
2013-05-07,16.34,17.02,16.3,17,767329,0
2013-05-08,17.07,17.12,16.84,17.05,611581,0
2013-05-09,17.13,17.37,17.03,17.16,236436,0
2013-05-10,17.23,17.38,17.05,17.13,156074,0
2013-05-13,17.13,17.57,17.09,17.24,190015,0
2013-05-14,17.21,17.533,17.15,17.52,239382,0
2013-05-15,17.66,17.94,17.61,17.87,211794,0
2013-05-16,17.9,18.03,17.775,17.86,178014,0
2013-05-17,17.94,18.31,17.86,18.26,196326,0
2013-05-20,18.25,18.43,17.93,18.11,269726,0
2013-05-21,18.1,18.14,17.74,17.78,175574,0
2013-05-22,17.76,19.16,17.76,18.8,727478,0
2013-05-23,18.78,18.9,18.35,18.74,253801,0
2013-05-24,18.65,18.79,18.4,18.55,270157,0
2013-05-28,18.88,18.892,18.54,18.79,295732,0
2013-05-29,18.68,18.75,18.36,18.59,199675,0
2013-05-30,18.62,18.72,18.47,18.51,247058,0
2013-05-31,18.36,18.51,18.35,18.42,516169,0
2013-06-03,18.52,18.6,18.22,18.5,298617,0
2013-06-04,18.46,18.68,18.01,18.51,343519,0
2013-06-05,18.43,18.5,18.01,18.04,207782,0
2013-06-06,18,18.14,17.65,17.78,282660,0
2013-06-07,17.99,18.11,17.75,18.06,189673,0
2013-06-10,18.11,18.34,18,18.34,336266,0
2013-06-11,18.09,18.5,17.96,18.31,118209,0
2013-06-12,18.45,18.57,18.375,18.49,313020,0
2013-06-13,18.56,19.18,18.4,19.15,631257,0
2013-06-14,19.27,19.64,19.07,19.11,348843,0
2013-06-17,19.41,19.41,18.57,18.74,331489,0
2013-06-18,18.69,19.09,18.55,19.02,304991,0
2013-06-19,19.07,19.08,18.68,18.8,227434,0
2013-06-20,18.63,18.66,18.32,18.41,256064,0
2013-06-21,18.5,18.525,17.67,17.75,343068,0
2013-06-24,17.5,17.61,17.051,17.39,362211,0
2013-06-25,17.67,17.97,17.49,17.91,197794,0
2013-06-26,18.11,18.26,17.93,18.19,371469,0
2013-06-27,18.36,18.8,18.31,18.61,291001,0
2013-06-28,18.59,18.66,18.42,18.57,544489,0
2013-07-01,18.64,18.94,18.64,18.85,300770,0
2013-07-02,18.99,19.2,18.92,19.1,372659,0
2013-07-03,18.95,19.15,18.9,19.12,202566,0
2013-07-05,19.49,19.7,19.22,19.55,245205,0
2013-07-08,19.69,19.75,19.16,19.4,241385,0
2013-07-09,19.49,19.55,19.05,19.41,314061,0
2013-07-10,19.45,19.7,19.34,19.47,173412,0
2013-07-11,19.83,19.91,19.51,19.55,169455,0
2013-07-12,19.54,19.65,19.42,19.44,137278,0
2013-07-15,19.43,19.53,19.24,19.3,151463,0
2013-07-16,19.28,19.28,18.821,19.03,176144,0
2013-07-17,19.15,19.38,18.95,19.29,309514,0
2013-07-18,19.34,20.15,19.34,19.86,430426,0
2013-07-19,19.92,20.13,19.89,19.98,475699,0
2013-07-22,20,20.24,19.59,19.67,164912,0
2013-07-23,19.69,19.74,19.432,19.74,247659,0
2013-07-24,19.85,20.31,19.56,20.3,341636,0
2013-07-25,20.32,20.59,20.15,20.39,279336,0
2013-07-26,20.18,20.43,20,20.31,264789,0
2013-07-29,20.31,20.64,20.31,20.48,357750,0
2013-07-30,20.63,20.66,20.42,20.53,187489,0
2013-07-31,20.67,20.7,20.37,20.4,315765,0
2013-08-01,19.03,19.36,17.51,18.68,1230420,0
2013-08-02,18.53,18.83,18.37,18.79,407095,0
2013-08-05,18.78,19.15,18.584,19,411168,0
2013-08-06,18.87,19.1,18.56,18.64,198316,0
2013-08-07,18.46,19.139,17.75,18.29,309347,0
2013-08-08,18.35,18.445,17.79,17.97,263288,0
2013-08-09,17.87,18.099,17.775,18,173484,0
2013-08-12,17.81,18.15,17.754,18.14,158196,0
2013-08-13,18.14,18.14,17.6,17.79,262703,0
2013-08-14,17.74,18.15,17.61,17.89,169941,0
2013-08-15,17.68,17.77,17.16,17.17,199822,0
2013-08-16,17.04,17.73,17.01,17.64,282305,0
2013-08-19,17.69,17.93,17.47,17.47,229607,0
2013-08-20,17.54,17.73,17.39,17.49,182298,0
2013-08-21,17.34,17.59,17.19,17.31,125787,0
2013-08-22,17.35,17.82,17.148,17.64,101672,0
2013-08-23,17.63,17.74,17.31,17.48,245157,0
2013-08-26,17.5,17.7,17.19,17.5,256421,0
2013-08-27,17.36,17.45,16.87,16.92,161516,0
2013-08-28,16.94,17.1,16.87,16.98,208118,0
2013-08-29,16.85,17.29,16.81,17.06,174048,0
2013-08-30,17.02,17.108,16.64,16.73,181233,0
2013-09-03,16.87,17.12,16.55,16.71,254495,0
2013-09-04,16.68,17,16.52,16.9,269394,0
2013-09-05,16.99,17.24,16.92,17.02,266291,0
2013-09-06,17.19,17.36,16.75,17.05,116281,0
2013-09-09,17.13,17.47,17.03,17.44,231064,0
2013-09-10,17.59,18.21,17.47,18.2,480512,0
2013-09-11,18.25,18.39,18.04,18.36,296210,0
2013-09-12,18.41,18.41,18.08,18.26,283858,0
2013-09-13,18.36,18.78,18.29,18.62,275967,0
2013-09-16,18.84,19.16,18.73,18.81,299040,0
2013-09-17,18.9,19.1,18.71,19.02,183844,0
2013-09-18,19.04,19.5,18.81,19.48,319497,0
2013-09-19,19.48,19.53,19.15,19.26,203291,0
2013-09-20,19.3,19.49,19.17,19.32,295107,0
2013-09-23,19.23,19.35,18.93,19.15,134919,0
2013-09-24,19.11,19.3,19.11,19.25,172600,0
2013-09-25,19.48,19.5,19.07,19.32,185700,0
2013-09-26,19.4,19.6,19.25,19.55,207000,0
2013-09-27,19.39,19.66,19.35,19.45,289400,0
2013-09-30,19.25,19.31,19.01,19.09,181400,0
2013-10-01,19.06,19.25,19.02,19.23,146100,0
2013-10-02,19.09,19.41,19.07,19.31,190800,0
2013-10-03,19.3,19.9,19.3,19.85,293300,0
2013-10-04,19.8,20.15,19.67,19.88,203300,0
2013-10-07,19.74,19.9,19.56,19.62,212000,0
2013-10-08,19.61,19.77,19.33,19.4,229247,0
2013-10-09,19.41,19.45,18.96,19.26,134800,0
2013-10-10,19.5,20,19.5,19.83,182500,0
2013-10-11,19.84,20.02,19.64,19.8,182300,0
2013-10-14,19.71,20.25,19.53,20.21,146000,0
2013-10-15,20.23,20.38,19.79,19.91,79200,0
2013-10-16,20.08,20.22,19.93,19.94,271900,0
2013-10-17,19.88,20.25,19.88,20.08,188856,0
2013-10-18,20.28,20.73,20.08,20.67,219000,0
2013-10-21,20.71,21.17,20.62,20.7,345700,0
2013-10-22,20.81,21.26,20.67,21.19,288300,0
2013-10-23,21.14,21.25,20.77,20.99,516200,0
2013-10-24,20.99,21.44,20.88,21.27,213600,0
2013-10-25,21.4,21.4,20.95,21.01,200900,0
2013-10-28,21.09,21.21,20.9,21.08,192700,0
2013-10-29,21.2,21.28,20.79,21.27,202100,0
2013-10-30,21.34,21.57,20.66,20.77,605300,0
2013-10-31,20.75,23.76,20.4,23.35,1608770,0
2013-11-01,23.74,24.45,23.12,23.75,1068700,0
2013-11-04,23.85,24.35,23.81,24.25,761400,0
2013-11-05,24.34,24.99,24.34,24.72,513400,0
2013-11-06,24.94,25.25,24,24.18,366300,0
2013-11-07,24.24,24.24,22.69,22.8,386400,0
2013-11-08,22.78,23.29,22.21,22.99,403200,0
2013-11-11,23.02,23.02,22.71,22.88,164000,0
2013-11-12,22.86,23,22.58,23,128700,0
2013-11-13,22.87,23.49,22.63,23.46,338300,0
2013-11-14,24.06,25.15,23.81,24.65,505100,0
2013-11-15,24.9,25.02,24.22,24.36,299300,0
2013-11-18,24.63,24.87,24.23,24.36,218958,0
2013-11-19,24.29,24.38,23.55,23.71,445100,0
2013-11-20,23.87,24,23.55,23.71,171000,0
2013-11-21,23.74,24.13,23.74,24,192888,0
2013-11-22,24.07,24.12,23.82,24.01,181900,0
2013-11-25,24.03,24.03,23.67,23.78,138600,0
2013-11-26,23.86,24.04,23.86,24,249516,0
2013-11-27,23.97,24.12,23.87,24.01,157500,0
2013-11-29,24.17,24.39,23.935,24.16,150521,0
2013-12-02,24.08,24.15,23.67,23.86,196700,0
2013-12-03,23.75,24,22.8,23.14,342300,0
2013-12-04,23.11,23.54,23.03,23.35,187400,0
2013-12-05,23.42,24.21,23.38,24,1132900,0
2013-12-06,24.37,24.698,24.01,24.57,388825,0
2013-12-09,25.02,25.09,24.48,24.62,211400,0
2013-12-10,24.62,24.76,24.171,24.33,163451,0
2013-12-11,24.44,24.44,24,24.14,218000,0
2013-12-12,24.11,24.48,24.01,24.31,287500,0
2013-12-13,24.27,24.689,23.99,24.38,208276,0
2013-12-16,24.51,24.72,24.26,24.39,180500,0
2013-12-17,24.41,24.9,24.19,24.87,285700,0
2013-12-18,25,25.65,24.26,25.38,466200,0
2013-12-19,25.4,26.4,25.315,25.79,1011998,0
2013-12-20,25.75,26.02,25.645,26.01,643786,0
2013-12-23,26.34,26.38,25.98,26.36,405624,0
2013-12-24,26.4,26.48,26.07,26.12,131281,0
2013-12-26,26.52,26.52,25.4,25.44,312900,0
2013-12-27,25.34,25.64,24.86,25.28,242300,0
2013-12-30,25.19,25.46,24.87,25.33,335600,0
2013-12-31,25.34,27.09,25.14,26.81,583800,0
2014-01-02,26.9,26.9,25.71,26,369770,0
2014-01-03,26.01,26.41,25.7,25.84,242479,0
2014-01-06,26,26.2,25.08,25.37,278900,0
2014-01-07,25.42,25.75,25.42,25.64,259786,0
2014-01-08,25.6,25.745,25.4,25.6,316780,0
2014-01-09,25.64,25.7,25.01,25.18,295316,0
2014-01-10,25.3,25.5,24.5,25.41,325200,0
2014-01-13,25.47,26.7,23.72,24.12,719235,0
2014-01-14,24.07,24.6,23.38,24.39,589700,0
2014-01-15,24.53,24.75,24.3,24.51,386100,0
2014-01-16,24.39,25.21,24.39,25.2,359000,0
2014-01-17,25.47,26,25.39,25.97,559282,0
2014-01-21,26.07,26.7,26.07,26.67,518800,0
2014-01-22,26.95,28.11,26.63,27.98,805100,0
2014-01-23,28,28.05,27.39,27.57,507000,0
2014-01-24,27.26,27.43,26.21,26.45,353200,0
2014-01-27,26.15,26.43,24.67,25.78,673400,0
2014-01-28,25.65,26.54,25.43,26.53,481906,0
2014-01-29,26.35,26.57,25.21,25.29,224700,0
2014-01-30,25.63,26,25.34,25.48,426800,0
2014-01-31,25.01,25.8,24.75,25.48,396537,0
2014-02-03,25.34,25.733,23.08,24.02,761824,0
2014-02-04,23.61,24.39,23.04,24.18,764661,0
2014-02-05,23.89,24.315,22.84,23.39,440473,0
2014-02-06,23.53,24.41,23.53,23.98,290179,0
2014-02-07,24.12,24.76,23.97,24.76,339821,0
2014-02-10,24.8,24.83,24.51,24.59,249943,0
2014-02-11,24.67,26.01,24.67,25.84,515333,0
2014-02-12,26.11,26.535,25.22,25.71,548775,0
2014-02-13,25.49,26.86,25.35,26.74,407205,0
2014-02-14,26.93,26.94,26.01,26.35,424810,0
2014-02-18,26.51,26.89,26.21,26.41,365381,0
2014-02-19,26.3,26.44,26,26.17,284807,0
2014-02-20,26.27,27.36,26.218,27.23,475170,0
2014-02-21,27.21,27.71,26.27,27.34,349776,0
2014-02-24,27.45,28.3,27.17,27.29,400179,0
2014-02-25,27.502,28.59,27.055,28.16,533263,0
2014-02-26,28.22,28.48,27.4,27.75,246110,0
2014-02-27,27.77,27.94,27.344,27.85,183649,0
2014-02-28,27.93,28.71,27.616,28.28,350957,0
2014-03-03,28.15,28.59,27.61,28.36,318116,0
2014-03-04,28.83,28.97,28.19,28.49,766491,0
2014-03-05,30.26,32.16,29.57,31.34,2061409,0
2014-03-06,31.45,33.023,31.1,32.54,1261659,0
2014-03-07,32.35,32.93,31.625,31.78,640551,0
2014-03-10,31.87,31.94,30.801,31.59,400658,0
2014-03-11,31.75,31.97,31.39,31.56,255213,0
2014-03-12,31.43,32.51,30.901,32.5,471984,0
2014-03-13,32.76,33.21,32.2,32.4,332146,0
2014-03-14,32.4,32.78,31.76,31.82,354601,0
2014-03-17,31.87,32.51,30.86,30.98,577914,0
2014-03-18,31,31.91,30.5,31.71,798780,0
2014-03-19,31.8,32.34,31.66,32.25,374909,0
2014-03-20,32.06,33.47,32.05,33.29,502339,0
2014-03-21,33.5,34.27,33.5,33.95,626855,0
2014-03-24,34.43,34.499,32.56,33.24,566412,0
2014-03-25,33.4,34.64,32.87,33.25,445000,0
2014-03-26,33.61,34.45,33.36,33.51,723600,0
2014-03-27,33.5,33.53,32.251,32.94,454300,0
2014-03-28,33.1,33.88,32.8,33.3,300861,0
2014-03-31,33.83,34.96,33.524,34.72,680502,0
2014-04-01,34.73,36.33,34.66,35.64,836916,0
2014-04-02,36.25,36.919,35.8,36.36,704700,0
2014-04-03,36.4,36.485,33.8,34.63,997506,0
2014-04-04,34.99,36.168,34.66,34.96,701090,0
2014-04-07,34.55,34.7,31.93,32.91,871583,0
2014-04-08,32.82,34.08,32.51,33.28,551713,0
2014-04-09,33.53,35.07,33.35,35.03,501822,0
2014-04-10,35.12,35.49,33.88,34.29,486916,0
2014-04-11,33.86,34.62,33.13,33.45,406499,0
2014-04-14,34.27,34.75,33.63,34.09,389111,0
2014-04-15,34.54,35.04,33.55,34.76,727592,0
2014-04-16,35.23,36.81,34.96,35.64,756185,0
2014-04-17,35.66,36.52,35.37,35.85,550825,0
2014-04-21,36.1,37.05,35.67,36.535,516268,0
2014-04-22,36.76,37.749,36.61,36.96,476349,0
2014-04-23,37,37.25,36.36,36.58,319164,0
2014-04-24,37.2,37.35,36.63,37.3,705423,0
2014-04-25,37.04,37.32,36.1,36.56,428437,0
2014-04-28,36.01,37.32,35.461,36.11,741112,0
2014-04-29,36.12,37.15,35.98,36.97,731294,0
2014-04-30,36.96,36.97,35.65,36.35,825308,0
2014-05-01,39,41.3,38.04,39.5,1799668,0
2014-05-02,39.5,39.5,38.01,38.76,819640,0
2014-05-05,38.42,40.2,38.08,39.83,1018831,0
2014-05-06,39.63,39.95,38.61,38.64,753910,0
2014-05-07,39,39.24,37.04,37.79,788708,0
2014-05-08,37.8,38.71,37.301,37.78,499970,0
2014-05-09,37.67,38.52,37.05,38.21,486218,0
2014-05-12,38.65,40.17,38.65,39.49,754843,0
2014-05-13,39.8,40.28,39.17,39.85,869851,0
2014-05-14,40.05,40.17,38.98,39.16,486770,0
2014-05-15,38.89,39.21,38,38.93,480765,0
2014-05-16,39.02,39.82,38.48,39.79,380108,0
2014-05-19,38.5,41.44,38.5,40.99,954623,0
2014-05-20,41.33,41.58,39.99,40.29,606867,0
2014-05-21,40.54,41.81,40.31,41.73,584074,0
2014-05-22,42.09,42.43,41.75,42.06,602043,0
2014-05-23,42.11,42.92,41.77,42.9,493307,0
2014-05-27,43.95,43.99,41.01,41.2,1111426,0
2014-05-28,41.22,41.84,40.52,40.65,695252,0
2014-05-29,40.95,41.82,40.87,41.42,691743,0
2014-05-30,41.2,41.8,40.92,41.13,485302,0
2014-06-02,41.4,41.59,39.62,39.74,906563,0
2014-06-03,39.3,39.92,37.398,39.84,794968,0
2014-06-04,39.7,41.86,39.35,41.77,923452,0
2014-06-05,42,42.5,41.18,42.34,473437,0
2014-06-06,42.5,43.74,42.398,43.36,735527,0
2014-06-09,43.51,44.49,43.41,43.62,722223,0
2014-06-10,43.62,43.62,42.75,43.16,413300,0
2014-06-11,42.9,42.905,41.76,42.08,496521,0
2014-06-12,41.97,42.28,41.27,41.47,411753,0
2014-06-13,41.54,42.32,41.3,42.18,337754,0
2014-06-16,42.2,42.9,42.04,42.45,430320,0
2014-06-17,42.54,43.12,42.27,42.74,333380,0
2014-06-18,42.89,43.32,42.32,43.14,369203,0
2014-06-19,43.18,44.23,43.18,43.68,688882,0
2014-06-20,43.72,43.92,42.52,42.93,1120987,0
2014-06-23,43.11,43.23,42.3,42.87,386563,0
2014-06-24,42.94,44.2,42.54,42.57,397636,0
2014-06-25,42.5,42.6,41.56,42.58,446733,0
2014-06-26,42.68,43.02,41.78,42.78,360901,0
2014-06-27,42.75,44.31,42.47,43.72,781930,0
2014-06-30,43.87,44.89,43.09,44.45,730829,0
2014-07-01,44.65,45.47,44.19,45.35,629100,0
2014-07-02,45.14,46.44,45,45.33,570200,0
2014-07-03,45.57,45.98,45.36,45.75,393587,0
2014-07-07,45.78,46,45.073,45.33,397464,0
2014-07-08,45.29,45.33,43.81,44.87,516324,0
2014-07-09,44.88,46.02,44.88,45.65,353711,0
2014-07-10,44.63,45.94,44.21,45.61,467974,0
2014-07-11,45.6,46.519,45,46.45,355579,0
2014-07-14,47.01,48,46.68,47.81,691933,0
2014-07-15,47.81,48.21,46.55,47.24,434059,0
2014-07-16,47.73,47.94,47.04,47.09,375880,0
2014-07-17,46.83,47.3,46.27,46.61,400091,0
2014-07-18,46.52,47.57,46.27,47.26,480397,0
2014-07-21,47.2,47.54,46.79,47.42,349859,0
2014-07-22,47.68,48.75,47.55,47.66,490077,0
2014-07-23,48.06,49.23,48,48.65,717868,0
2014-07-24,48.97,49.14,47.03,47.71,677752,0
2014-07-25,47.5,47.69,47.03,47.45,262149,0
2014-07-28,47.85,47.85,46.3,46.62,419426,0
2014-07-29,46.73,47.2,44.1,44.63,1248028,0
2014-07-30,44.98,45.29,42.5,42.69,1327013,0
2014-07-31,42.15,42.95,41.31,41.85,1226824,0
2014-08-01,42.75,44.8,42.06,44.1,1431107,0
2014-08-04,44.18,44.979,42.92,43.01,1023456,0
2014-08-05,42.88,43.84,42.357,43.09,659864,0
2014-08-06,42.37,44.18,42.28,43.76,466434,0
2014-08-07,43.84,44.61,43.36,43.56,426714,0
2014-08-08,43.46,44.78,43.021,44.69,438406,0
2014-08-11,45.19,46.98,45.07,46.95,838694,0
2014-08-12,47,47.5,45.63,45.65,583053,0
2014-08-13,45.65,46.25,45.23,45.25,480051,0
2014-08-14,45.5,47.05,45.31,47,485080,0
2014-08-15,47.3,47.4,46.3,46.44,487993,0
2014-08-18,46.68,46.99,45.1,45.92,546290,0
2014-08-19,46.06,46.74,45.85,46.56,273995,0
2014-08-20,46.43,47.2,45.85,46.98,340103,0
2014-08-21,47.1,47.13,45.8,45.81,262960,0
2014-08-22,45.62,45.83,44.66,45.14,602598,0
2014-08-25,45.8,47.28,45.6,46.64,542308,0
2014-08-26,47.26,48.75,47.03,47.86,840778,0
2014-08-27,48,48.678,47.567,47.86,387762,0
2014-08-28,47.54,48.61,47.25,48.35,404025,0
2014-08-29,48.35,48.93,48.03,48.85,360978,0
2014-09-02,49.23,50.625,49,50.45,920145,0
2014-09-03,50.89,51.15,48.3,48.6,752255,0
2014-09-04,48.83,50.84,48.83,50.03,564488,0
2014-09-05,49.91,50.19,49.06,50.06,372954,0
2014-09-08,50.36,51.92,50.36,51.36,808316,0
2014-09-09,51.43,51.96,50.32,50.35,593050,0
2014-09-10,50.31,51.02,50.07,50.71,358710,0
2014-09-11,50.59,51.8,50.581,51.65,442300,0
2014-09-12,51.79,52.29,50.64,51.01,572477,0
2014-09-15,51.02,51.38,47.66,48.1,724963,0
2014-09-16,47.53,49.11,46.05,48.72,815635,0
2014-09-17,48.95,49.719,48.76,49.31,429130,0
2014-09-18,49.74,50.57,49.69,50.14,497200,0
2014-09-19,50.5,50.5,47.89,48.11,1068184,0
2014-09-22,47.68,48.63,46.65,48.44,727817,0
2014-09-23,48.02,48.83,47.301,47.55,556257,0
2014-09-24,47.65,48.92,47.65,48.72,435762,0
2014-09-25,48.64,48.72,47.17,47.53,537179,0
2014-09-26,47.62,48.04,46.97,47.72,321139,0
2014-09-29,49.44,49.44,46.8,46.85,336183,0
2014-09-30,46.88,46.88,39.76,42.23,3186756,0
2014-10-01,41.95,42.07,39.63,39.78,1381028,0
2014-10-02,40.4,43.41,40,43.21,1314730,0
2014-10-03,43.72,44.48,43.32,43.56,635735,0
2014-10-06,43.6,44.08,42.82,42.88,458799,0
2014-10-07,42.51,42.838,41.87,41.89,472461,0
2014-10-08,39.85,42.57,39.85,42.45,985647,0
2014-10-09,42.3,42.3,40.12,40.17,558451,0
2014-10-10,39.95,40.61,38.01,38.12,910572,0
2014-10-13,37.75,38.32,35.97,36.02,737101,0
2014-10-14,36.18,37.848,35.63,37.49,631318,0
2014-10-15,36.81,37.55,34.61,37.23,768168,0
2014-10-16,36.28,40.56,35.5,39.5,980743,0
2014-10-17,40.6,41.22,38.88,38.98,626086,0
2014-10-20,38.9,39.76,38.77,39.61,399355,0
2014-10-21,40.03,41.08,39.94,40.87,507948,0
2014-10-22,40.94,41.93,40.18,40.66,575962,0
2014-10-23,41.26,42.41,40.73,42.23,537001,0
2014-10-24,42.23,43.02,41.64,42.39,381630,0
2014-10-27,42.41,42.81,40.72,41.18,928338,0
2014-10-28,41.25,43.49,41.25,43.38,686665,0
2014-10-29,45,45,42.8,44.02,763231,0
2014-10-30,42,42,35.99,38.1,3009242,0
2014-10-31,39.19,42.33,39,41.7,1088824,0
2014-11-03,41.61,42,40.57,40.97,724027,0
2014-11-04,40.66,41.52,39.7,39.74,571755,0
2014-11-05,40.2,41.3,39.77,40.5,461271,0
2014-11-06,40.76,41.261,40.37,41.23,394755,0
2014-11-07,41.18,41.995,40.68,40.9,486241,0
2014-11-10,40.75,41.14,40.32,40.77,371750,0
2014-11-11,40.89,41.5,40.39,41.32,408539,0
2014-11-12,40.98,41.23,40.45,41.06,348305,0
2014-11-13,41.18,41.22,39.05,40.13,441523,0
2014-11-14,40.05,40.681,39.28,40.43,387753,0
2014-11-17,40.25,41.055,39.64,39.78,318829,0
2014-11-18,39.69,41.07,39.68,40.52,300696,0
2014-11-19,40.3,40.61,39.22,39.95,318785,0
2014-11-20,39.5,40.72,39.5,40.52,279499,0
2014-11-21,41.19,41.25,39.72,39.77,320479,0
2014-11-24,39.77,40.6,39.62,39.73,448013,0
2014-11-25,39.99,39.99,37.75,37.81,754026,0
2014-11-26,37.65,37.95,36.65,37.87,538085,0
2014-11-28,37.8,38.1,37.33,37.69,258602,0
2014-12-01,37.47,37.48,36.1,36.35,337485,0
2014-12-02,36.33,37.3,36.28,36.4,354429,0
2014-12-03,36.405,38.31,36.405,38.11,346135,0
2014-12-04,38.18,38.38,37.54,37.65,258242,0
2014-12-05,37.66,38.57,37.66,38.29,303736,0
2014-12-08,37.81,38.29,35.72,35.92,394670,0
2014-12-09,35.29,36.82,34.5,36.73,454065,0
2014-12-10,36.56,36.56,34.19,34.81,580779,0
2014-12-11,34.9,35.57,34.31,34.47,511009,0
2014-12-12,33.94,34.46,32.54,32.64,620012,0
2014-12-15,33.01,33.66,32.54,33.53,646003,0
2014-12-16,33.24,34.6,32.924,34.09,491425,0
2014-12-17,34.06,36.12,33.86,36.08,541378,0
2014-12-18,37.03,37.21,36.31,37.17,505006,0
2014-12-19,37.39,38.63,37.25,38.46,691672,0
2014-12-22,38.46,39.12,37.775,39.09,447444,0
2014-12-23,39.08,39.53,38.15,38.36,288797,0
2014-12-24,38.49,38.58,37.68,38.25,251418,0
2014-12-26,38.34,38.48,38,38.22,156089,0
2014-12-29,38.3,38.62,37.58,37.89,286907,0
2014-12-30,37.509,37.979,37.06,37.58,266440,0
2014-12-31,37.6,37.69,36.55,36.62,797863,0
2015-01-02,37.04,37.67,36.12,37.2,288733,0
2015-01-05,36.76,37.03,35.73,35.9,277316,0
2015-01-06,36.04,36.31,34.52,35.94,569494,0
2015-01-07,36.37,37.14,35.56,36.41,316606,0
2015-01-08,36.83,38.92,36.41,38.5,582404,0
2015-01-09,38.57,38.57,37.07,37.4,330229,0
2015-01-12,37.44,37.5,36.44,36.8,237366,0
2015-01-13,37.26,37.97,36.66,37.39,324740,0
2015-01-14,36.56,37.25,35.77,37.07,269150,0
2015-01-15,37.23,37.64,36.08,36.12,321157,0
2015-01-16,36.03,37.75,36.03,37.67,207727,0
2015-01-20,37.92,39.75,37.47,39.385,622681,0
2015-01-21,39.38,39.77,38.81,39.22,337621,0
2015-01-22,39.64,40.06,38.84,40,346639,0
2015-01-23,39.97,40.05,39.241,39.4,474269,0
2015-01-26,39.34,39.38,38.14,38.31,335693,0
2015-01-27,37.51,37.79,36.38,37.14,504653,0
2015-01-28,37.45,37.45,35.98,36.22,441702,0
2015-01-29,36.52,38.2,36.14,37.9,350664,0
2015-01-30,37.42,37.84,36.75,36.78,310424,0
2015-02-02,36.93,37.34,36.71,37.01,519666,0
2015-02-03,37.42,38.62,37.35,38.14,333983,0
2015-02-04,37.96,39.61,37.96,39.4,322435,0
2015-02-05,39.4,40.11,39,39.95,303612,0
2015-02-06,39.84,41.44,39.83,40.76,567135,0
2015-02-09,40.46,40.887,39.42,39.55,232240,0
2015-02-10,40.08,40.39,39.2,39.43,158196,0
2015-02-11,39.05,39.75,38.5,38.98,178935,0
2015-02-12,39.29,40.85,39.29,40.83,226999,0
2015-02-13,40.86,41.37,40.72,41.21,324320,0
2015-02-17,41.37,42.345,40.91,42.26,393462,0
2015-02-18,42.2,42.28,41.49,41.69,363369,0
2015-02-19,41.63,42.2,41.05,41.5,246341,0
2015-02-20,41.43,42.39,41.17,42.27,331386,0
2015-02-23,42.1,43.41,41.3,43.2,706798,0
2015-02-24,43.5,46.52,43.075,45.32,1184398,0
2015-02-25,45.79,46.45,45.14,45.695,644073,0
2015-02-26,45.99,46.44,45.61,46.4,437962,0
2015-02-27,46.49,47.24,46.08,46.45,372487,0
2015-03-02,46.48,46.91,46.15,46.73,413300,0
2015-03-03,46.37,46.75,46.01,46.36,280000,0
2015-03-04,46.01,46.62,44.97,46.26,279000,0
2015-03-05,46.27,47.24,45.84,47.04,376900,0
2015-03-06,47.48,47.87,45.59,45.78,268400,0
2015-03-09,46.03,46.78,45.79,46.59,174500,0
2015-03-10,46.59,46.59,44.8,45.56,320600,0
2015-03-11,45.69,46.18,45.34,46.11,173700,0
2015-03-12,46.54,47.51,46.15,47.49,233600,0
2015-03-13,47.38,47.38,46.01,46.33,312300,0
2015-03-16,46.72,47.51,46.39,47.24,230500,0
2015-03-17,46.75,46.95,45.8,45.89,230600,0
2015-03-18,45.72,47.77,45.49,47.52,300000,0
2015-03-19,47.27,48.71,46.7,48.65,328300,0
2015-03-20,48.76,49.02,47.49,48.14,326700,0
2015-03-23,47.98,48.68,47.77,48.42,287400,0
2015-03-24,48.42,49.41,48.01,49.15,233300,0
2015-03-25,49.26,49.27,47.07,47.07,244400,0
2015-03-26,46.45,48.61,46.25,47.47,350700,0
2015-03-27,47.38,49.08,47.04,47.56,290600,0
2015-03-30,49.64,51.5,49.64,49.94,1685800,0
2015-03-31,49.5,51.305,49.35,50.51,738519,0
2015-04-01,50.42,50.55,48.43,49.9,3745500,0
2015-04-02,49.64,50.31,48.85,49.21,558500,0
2015-04-06,49,51.19,48.96,49.94,405700,0
2015-04-07,49.86,51.09,49.56,50.8,464009,0
2015-04-08,50.97,51.71,50.67,51.39,497600,0
2015-04-09,51.73,52.34,51.23,51.695,436512,0
2015-04-10,51.99,52.32,51.51,51.6,226000,0
2015-04-13,51.55,52.56,51.55,51.99,326900,0
2015-04-14,52.25,52.53,51.8,51.85,304400,0
2015-04-15,52.06,52.46,51.86,51.89,282036,0
2015-04-16,51.86,51.92,50.905,50.96,256460,0
2015-04-17,50.33,50.66,49.32,50.5,345800,0
2015-04-20,50.9,53.32,50.9,53.18,625312,0
2015-04-21,53.11,53.345,52.08,52.16,401087,0
2015-04-22,52.23,52.54,51.31,52.185,207211,0
2015-04-23,52.2,52.39,51.5,51.88,196900,0
2015-04-24,52.1,52.91,51.37,52.615,279105,0
2015-04-27,53,54.32,51.72,51.82,544600,0
2015-04-28,51.88,52.01,50.935,51.27,556441,0
2015-04-29,51.29,51.61,50.9,51.11,327600,0
2015-04-30,51.1,54.66,49.5,52.73,781700,0
2015-05-01,53.78,54.26,51.47,52.23,511700,0
2015-05-04,52.28,53.48,51.89,53.11,366500,0
2015-05-05,53.11,53.49,51.32,51.4,247700,0
2015-05-06,51.59,51.9,50.59,51.18,253692,0
2015-05-07,51.06,52.2,50.35,51.77,302684,0
2015-05-08,52.49,52.84,51.85,52,449600,0
2015-05-11,52.11,53.84,52.02,53.2,348000,0
2015-05-12,52.87,53.64,51.753,53.39,192468,0
2015-05-13,53.42,54.1,53.22,53.98,296309,0
2015-05-14,54.36,55.42,53.82,55.4,365700,0
2015-05-15,55.16,55.5,54.23,54.56,278012,0
2015-05-18,54.35,54.68,53.423,54.2,373262,0
2015-05-19,54.38,54.38,52.88,53.5,345328,0
2015-05-20,53.5,53.5,52.13,52.9,342458,0
2015-05-21,53.26,53.78,52.65,52.92,252200,0
2015-05-22,53,53.33,52.17,52.59,183000,0
2015-05-26,52.51,52.58,51.51,51.87,256873,0
2015-05-27,52.44,52.93,51.75,52.73,230400,0
2015-05-28,52.44,52.69,51.66,52.08,270912,0
2015-05-29,52.17,52.17,51.11,51.26,207300,0
2015-06-01,51.41,52.88,50.79,52.69,316086,0
2015-06-02,52.48,52.78,51.76,51.96,352731,0
2015-06-03,51.9,52.05,51.47,51.73,398600,0
2015-06-04,51.4,52.13,51.11,51.3,273000,0
2015-06-05,51.15,52.02,50.92,51.96,531500,0
2015-06-08,51.81,53,51.8,52.41,281500,0
2015-06-09,52.37,52.99,51.91,52.67,141289,0
2015-06-10,52.84,54.83,52.72,54.46,334368,0
2015-06-11,54.66,55.23,53.81,54.25,238116,0
2015-06-12,53.92,54.69,53.49,54.39,226900,0
2015-06-15,54.16,54.56,52.89,53.84,221500,0
2015-06-16,53.63,55.15,53.46,55.13,344700,0
2015-06-17,55.35,55.89,54.58,55.34,210000,0
2015-06-18,55.35,56.89,55.13,56.6,357900,0
2015-06-19,56.67,56.67,55.96,56.33,375700,0
2015-06-22,56.65,57.49,56.65,57.09,248200,0
2015-06-23,57.29,57.49,56.92,57.42,159126,0
2015-06-24,57.11,57.71,56.98,57.3,236600,0
2015-06-25,57.65,57.65,56.48,57,278300,0
2015-06-26,57.23,57.95,56.96,57.86,285800,0
2015-06-29,57.32,57.34,55.16,55.3,466600,0
2015-06-30,55.44,56.01,54.64,54.91,335057,0
2015-07-01,55.48,55.64,54.86,55.56,225900,0
2015-07-02,55.56,55.56,54.72,55.03,144400,0
2015-07-06,54.38,54.6,53.17,53.63,258400,0
2015-07-07,53.71,53.75,51.59,53.68,306900,0
2015-07-08,52.93,52.96,48.67,49.87,935300,0
2015-07-09,49.74,51.21,49.7,50,706200,0
2015-07-10,51.02,52.74,50.17,50.77,314600,0
2015-07-13,51.37,51.83,50.7,51.1,318800,0
2015-07-14,51.06,51.78,50.82,51.65,331821,0
2015-07-15,51.48,51.77,50.11,50.34,403472,0
2015-07-16,50.5,51.03,49.51,49.86,331500,0
2015-07-17,50.04,50.41,48.61,49.59,421500,0
2015-07-20,49.48,49.77,48.74,49.36,476500,0
2015-07-21,49.36,49.84,47.72,49.24,730600,0
2015-07-22,48.75,49.69,48.75,49.28,379100,0
2015-07-23,49.75,51.65,49.66,50.42,433600,0
2015-07-24,50.92,50.94,48.91,49.24,289700,0
2015-07-27,48.54,49.82,48.31,49.24,557300,0
2015-07-28,49.62,51.33,49.38,50.67,440700,0
2015-07-29,50.73,51.34,50.06,50.94,410700,0
2015-07-30,46,50.71,45,50.55,1240100,0
2015-07-31,50.48,50.93,49.57,50.33,360200,0
2015-08-03,50.3,50.33,48.65,49.16,362480,0
2015-08-04,49.25,49.83,49.19,49.5,190800,0
2015-08-05,49.83,50.81,49.57,49.78,208700,0
2015-08-06,49.88,50.02,48.46,49.31,326448,0
2015-08-07,49.01,49.81,48.77,49.75,243200,0
2015-08-10,49.87,51.21,49.87,50.51,240700,0
2015-08-11,50.63,50.67,49.43,49.79,259795,0
2015-08-12,49.39,49.46,46.92,48.52,485400,0
2015-08-13,48.56,49.15,48.43,48.82,176000,0
2015-08-14,48.92,48.92,48.06,48.66,247900,0
2015-08-17,48.46,48.83,47.81,48.61,282100,0
2015-08-18,48.73,48.79,48.03,48.4,253400,0
2015-08-19,48.19,48.19,46.47,46.69,288800,0
2015-08-20,46.01,46.08,44.79,44.79,343100,0
2015-08-21,43.72,45.13,43.01,44.01,419500,0
2015-08-24,41.41,43.97,37.76,42.1,589995,0
2015-08-25,43.08,43.76,42.17,42.18,249500,0
2015-08-26,42.81,42.99,41.1,42.87,569500,0
2015-08-27,43.3,44.92,43.3,44.92,351600,0
2015-08-28,44.52,47.17,44.43,46.44,543700,0
2015-08-31,46.04,46.59,45.01,45.59,222800,0
2015-09-01,44.79,45.37,44.22,44.32,277200,0
2015-09-02,44.99,45.17,44.09,45.14,196100,0
2015-09-03,45.56,46.24,45.15,45.27,315600,0
2015-09-04,44.56,45.1,44.37,44.51,379100,0
2015-09-08,45.54,45.96,44.32,45.43,370100,0
2015-09-09,46.03,46.65,45.67,45.86,232900,0
2015-09-10,45.79,46.21,45.565,46.18,279587,0
2015-09-11,45.78,46.43,45.59,46.39,138400,0
2015-09-14,46.28,46.55,46.07,46.39,157200,0
2015-09-15,46.55,47.05,46.07,46.94,130100,0
2015-09-16,46.95,48.48,46.81,48.38,178000,0
2015-09-17,48.26,49.19,48.01,48.66,211501,0
2015-09-18,47.8,48.72,47.49,47.88,351400,0
2015-09-21,48.31,48.94,47.61,47.83,205200,0
2015-09-22,47.04,47.04,45.24,45.54,486300,0
2015-09-23,45.75,45.75,41.6,42.24,1265894,0
2015-09-24,42.25,42.9,39,42.87,1049250,0
2015-09-25,43.48,45.79,43.08,43.95,1088100,0
2015-09-28,43.62,43.71,42.65,42.92,310755,0
2015-09-29,43.12,44.07,42.36,43.73,360800,0
2015-09-30,44.16,45.08,43.86,44.92,421500,0
2015-10-01,45.16,45.23,43.41,44.52,211100,0
2015-10-02,44.05,45.87,43.85,45.85,170500,0
2015-10-05,46.31,47.127,46.25,46.8,232911,0
2015-10-06,46.82,47.62,46.1,46.14,129900,0
2015-10-07,46.5,47.82,46.08,47.72,420499,0
2015-10-08,47.38,48.13,46.99,47.49,238600,0
2015-10-09,47.8,48.85,47.29,48.68,197500,0
2015-10-12,48.76,48.88,47.55,48.25,172902,0
2015-10-13,48.08,48.79,46.96,46.99,342300,0
2015-10-14,46.93,47.79,46.45,47.07,144200,0
2015-10-15,48.39,48.39,46.95,48.31,204800,0
2015-10-16,48.22,49.08,46.64,48.31,198700,0
2015-10-19,48.23,48.29,47.6,48.24,200647,0
2015-10-20,48.03,48.61,47.06,47.87,168800,0
2015-10-21,48.27,48.27,46.92,47.15,196100,0
2015-10-22,47.61,47.61,45.35,46.28,485400,0
2015-10-23,46.9,48.47,46.75,47.24,396100,0
2015-10-26,47.46,47.49,46.58,47.05,260400,0
2015-10-27,46.93,46.93,45.4,46,351900,0
2015-10-28,46.35,47.85,45.69,45.95,658800,0
2015-10-29,45.66,47.25,43.23,43.45,849700,0
2015-10-30,45.5,51.71,45.31,49.16,1614300,0
2015-11-02,49.4,49.9,48.29,49.38,491538,0
2015-11-03,49.42,49.93,48.65,48.98,317204,0
2015-11-04,49.14,49.46,48.32,48.7,231805,0
2015-11-05,48.57,49.2,47.4,47.83,263000,0
2015-11-06,47.62,48.83,47.35,47.95,218100,0
2015-11-09,47.68,47.96,46.7,46.93,149852,0
2015-11-10,47.45,47.45,46.49,47.24,215700,0
2015-11-11,47.48,47.69,47.03,47.27,100200,0
2015-11-12,46.99,47.62,46.25,46.26,195000,0
2015-11-13,46.04,46.65,45.76,46.1,193100,0
2015-11-16,46.12,47.12,45.86,46.81,137600,0
2015-11-17,46.65,46.98,46.08,46.39,201300,0
2015-11-18,46.77,47.77,46.67,47.65,193300,0
2015-11-19,47.6,48.16,47.03,47.42,91600,0
2015-11-20,47.77,48.93,47.77,48.7,164600,0
2015-11-23,48.85,49.63,48.36,48.66,170300,0
2015-11-24,48.44,49.47,48.28,49.43,166000,0
2015-11-25,49.33,50.1,49.09,49.76,132800,0
2015-11-27,49.74,50.28,49.34,50.13,81000,0
2015-11-30,50.14,51.38,49.99,50.84,226100,0
2015-12-01,51.25,51.55,50.566,51.52,253836,0
2015-12-02,51.55,51.55,49.71,50.16,190051,0
2015-12-03,50.42,50.77,48.1,48.56,220083,0
2015-12-04,48.56,49.64,48.21,49.39,217200,0
2015-12-07,49.87,49.87,48.38,48.85,173100,0
2015-12-08,48.16,49.11,48.16,48.84,216034,0
2015-12-09,48.8,49.46,48.1,48.2,155700,0
2015-12-10,48.3,49.31,47.1,47.37,217800,0
2015-12-11,46.4,47.27,46.25,46.46,183400,0
2015-12-14,46.58,47.1,46.06,47.02,254177,0
2015-12-15,47.51,48.22,47.2,47.93,150900,0
2015-12-16,48.54,50.75,48.39,50.55,320100,0
2015-12-17,50.55,50.81,49.6,49.67,335200,0
2015-12-18,49.7,50.09,47.78,47.78,514200,0
2015-12-21,48.33,48.89,47.58,48.35,151800,0
2015-12-22,48.7,49.498,47.58,48.55,110757,0
2015-12-23,48.88,49.4,48.75,48.94,140500,0
2015-12-24,48.9,49.51,48.71,49.09,59521,0
2015-12-28,49.01,49.38,48.05,48.56,118974,0
2015-12-29,48.75,49.77,48.75,49.7,90195,0
2015-12-30,49.54,50.17,48.84,48.89,107116,0
2015-12-31,48.65,48.78,47.36,47.4,163508,0
2016-01-04,46.5,46.99,44.77,45.55,258405,0
2016-01-05,45.51,46.18,43.92,43.99,246593,0
2016-01-06,43.38,44.5682,42.5,43.5,312514,0
2016-01-07,42.59,43,41.74,42.1,402779,0
2016-01-08,42.48,43.08,41.83,42.01,368378,0
2016-01-11,42.35,42.35,41.52,41.97,278172,0
2016-01-12,42.51,42.95,41.63,42.29,259011,0
2016-01-13,42.55,42.83,40,40.22,328967,0
2016-01-14,40.27,40.48,38.85,40.18,388876,0
2016-01-15,38.97,39.43,37.235,38,356309,0
2016-01-19,38.72,38.72,36.37,37.46,446700,0
2016-01-20,36.95,39.44,36.55,39.33,379015,0
2016-01-21,39.23,39.62,37.66,38.06,293799,0
2016-01-22,38.99,39.54,37.81,38.81,264817,0
2016-01-25,38.72,38.99,37.69,37.84,230499,0
2016-01-26,38.16,39.39,37.67,39.16,160222,0
2016-01-27,39.07,40.16,38.76,38.94,236572,0
2016-01-28,39.41,41.03,38.85,39.22,296967,0
2016-01-29,39.41,40.07,39,40.01,99255,0
2016-02-01,39.71,40.1,39.14,39.74,175817,0
2016-02-02,39.23,40.24,38.12,38.81,186697,0
2016-02-03,39.25,40.79,37.12,37.93,214225,0
2016-02-04,37.55,39.71,37.35,39.32,502721,0
2016-02-05,39.22,39.32,37.45,37.45,186568,0
2016-02-08,37.04,37.4789,35.27,36.23,285014,0
2016-02-09,35.84,37.53,35.62,36.8,295866,0
2016-02-10,37.23,39.02,36.71,37.64,162984,0
2016-02-11,36.73,38.13,36.02,37.21,156796,0
2016-02-12,37.58,39.28,36.8301,38.96,222013,0
2016-02-16,39.68,41.07,38.67,40.8,325625,0
2016-02-17,41.32,43.08,41.03,42.65,410169,0
2016-02-18,42.82,43.12,42.13,42.38,307842,0
2016-02-19,41.5,41.5,37.775,41.15,501343,0
2016-02-22,42.19,42.835,41.61,42.19,227250,0
2016-02-23,41.98,42.38,40.79,41.29,191707,0
2016-02-24,40.75,40.75,39.8,40.64,256263,0
2016-02-25,40.96,41.3299,40.27,41.115,186943,0
2016-02-26,41.64,41.78,40.95,41.65,232847,0
2016-02-29,41.83,42.47,40.58,41.7,291875,0
2016-03-01,42.16,42.94,41.59,42.75,192094,0
2016-03-02,42.8,42.96,41.86,42.15,260976,0
2016-03-03,42.23,43.07,41.89,42.9,155976,0
2016-03-04,43,43.75,42.4,42.63,323814,0
2016-03-07,42.42,43.43,42.1,43.19,233948,0
2016-03-08,42.85,42.93,40.48,41.09,217784,0
2016-03-09,41.41,41.945,40.48,41.62,316315,0
2016-03-10,41.88,42.488,37.45,38.05,1100742,0
2016-03-11,38.64,39.795,38.08,39.69,969521,0
2016-03-14,39.69,40.05,39,40,353877,0
2016-03-15,39.62,40.03,39.17,39.68,307146,0
2016-03-16,39.55,40.85,39.55,40.74,356864,0
2016-03-17,40.65,41.21,40.19,40.95,267012,0
2016-03-18,41.19,41.42,40.66,41.03,309356,0
2016-03-21,41.24,41.3,40.21,40.54,202468,0
2016-03-22,40.45,41.03,40.39,40.94,262964,0
2016-03-23,40.92,40.94,40.02,40.03,207286,0
2016-03-24,39.73,40.165,39.15,39.76,163760,0
2016-03-28,39.9,40.02,39.05,39.99,156019,0
2016-03-29,39.8,41.26,39.5,41.14,255007,0
2016-03-30,41.35,41.6,40.76,40.96,279771,0
2016-03-31,40.96,41.63,40.96,41.59,275030,0
2016-04-01,41.03,42,40.14,41.08,269615,0
2016-04-04,41.17,41.47,39.07,39.13,202290,0
2016-04-05,38.8,40.66,38.53,39.28,188207,0
2016-04-06,39.21,39.79,38.805,39.7,154396,0
2016-04-07,39.35,40.305,39.05,39.37,323695,0
2016-04-08,39.99,41.28,39.808,40.3,307594,0
2016-04-11,40.75,41.345,40.24,40.47,232628,0
2016-04-12,40.61,41.47,40.61,40.87,219469,0
2016-04-13,41.36,42.65,41.19,42.58,264096,0
2016-04-14,43,43.36,42.17,43.26,246512,0
2016-04-15,43.04,43.13,42.34,42.51,185425,0
2016-04-18,42.4,43.27,42,43.11,130570,0
2016-04-19,43.53,43.77,42.7743,43.19,203590,0
2016-04-20,43.34,44.02,43.15,43.56,135469,0
2016-04-21,43.79,43.935,42.84,43.1,152284,0
2016-04-22,42.89,43.21,42.51,42.71,363648,0
2016-04-25,42.4,42.91,41.64,42.85,300364,0
2016-04-26,43.1,44.62,43.02,44.23,226934,0
2016-04-27,44.15,44.16,43.22,43.49,184826,0
2016-04-28,42.31,42.31,37.26,38.92,908133,0
2016-04-29,38.91,39,36.395,36.74,783698,0
2016-05-02,37.42,37.77,36.8692,37.27,459271,0
2016-05-03,36.88,37.56,36.7,37.03,340001,0
2016-05-04,36.61,37.13,36.11,36.45,274265,0
2016-05-05,36.62,36.875,36.1326,36.27,303692,0
2016-05-06,36.2,36.5,35.89,36.2,177365,0
2016-05-09,36.09,36.5,35.88,36.22,180984,0
2016-05-10,36.5,36.5,36,36.2,213388,0
2016-05-11,36.24,36.53,35.6,35.75,184118,0
2016-05-12,35.83,36,34.6,35.05,306402,0
2016-05-13,35.06,35.43,34.43,34.63,199278,0
2016-05-16,34.9,35.32,34.6308,35.19,192219,0
2016-05-17,35.03,35.34,34.58,34.97,310335,0
2016-05-18,34.69,35.679,34.476,35.23,200132,0
2016-05-19,34.93,35.5,34.09,34.92,227146,0
2016-05-20,35.1,35.57,34.41,35.46,169909,0
2016-05-23,35.5,35.54,34.95,35.16,171081,0
2016-05-24,35.51,36.52,35.51,36.25,139473,0
2016-05-25,36.51,36.76,36.12,36.74,177639,0
2016-05-26,36.7,37.06,36.5,36.72,273318,0
2016-05-27,36.59,37.55,36.37,36.61,158833,0
2016-05-31,36.52,37.0399,36.31,36.58,193800,0
2016-06-01,36.21,37.26,35.51,37.17,331285,0
2016-06-02,36.86,37.98,36.7,37.85,325262,0
2016-06-03,37.61,37.87,37,37.34,152028,0
2016-06-06,37.52,38.005,37.08,37.82,187266,0
2016-06-07,37.98,38.8,37.75,38.75,214207,0
2016-06-08,38.81,39.23,38.81,39.12,193691,0
2016-06-09,38.94,39.31,38.63,39.24,240665,0
2016-06-10,38.91,38.91,37.44,37.87,258618,0
2016-06-13,37.69,37.94,36.92,37.23,295367,0
2016-06-14,36.89,37.715,36.89,37.09,415132,0
2016-06-15,37.33,37.87,36.86,37.45,366005,0
2016-06-16,37.07,37.2525,36.445,37.23,98305,0
2016-06-17,37.32,37.69,36.85,36.92,217491,0
2016-06-20,37.62,38.2,37.46,37.49,198351,0
2016-06-21,37.59,37.59,36.45,36.79,136538,0
2016-06-22,36.96,37.32,36.45,36.59,113287,0
2016-06-23,37.04,37.4,36.63,37.17,166076,0
2016-06-24,35.14,35.91,34.25,34.47,786411,0
2016-06-27,33.82,33.95,31.31,31.37,858240,0
2016-06-28,31.9,32.67,31.85,32.52,386738,0
2016-06-29,33.04,33.68,32.45,33.65,245657,0
2016-06-30,33.79,34.29,33.08,34.25,341299,0
2016-07-01,34.46,35.56,34.3626,34.72,147602,0
2016-07-05,34.31,34.705,32.9399,33.24,251125,0
2016-07-06,32.99,33.87,32.76,33.78,228268,0
2016-07-07,33.96,34.29,33.72,34.23,233642,0
2016-07-08,34.82,35.54,34.79,35.3,145425,0
2016-07-11,35.6,36.1,35.36,35.74,109004,0
2016-07-12,36.22,36.78,35.75,36.63,209547,0
2016-07-13,36.88,36.88,35.96,36.83,145351,0
2016-07-14,37.21,37.77,36.86,36.96,144297,0
2016-07-15,37.22,37.44,36.83,37.29,140037,0
2016-07-18,37.32,37.73,36.985,37.64,95313,0
2016-07-19,37.52,37.68,36.72,36.84,143968,0
2016-07-20,36.9,37.28,36.59,37.1,108011,0
2016-07-21,37.17,38.02,36.92,37.39,81420,0
2016-07-22,37.47,37.68,36.76,37.25,115289,0
2016-07-25,37.27,37.71,36.75,37.16,251609,0
2016-07-26,37.12,38.1089,37.12,37.73,192996,0
2016-07-27,37.78,38.415,37.43,38,321486,0
2016-07-28,36.5,37.42,32.33,32.78,1350410,0
2016-07-29,32.23,34.33,31.6,33.56,912583,0
2016-08-01,33.55,33.73,32.435,32.76,481818,0
2016-08-02,32.58,32.93,31.41,31.6,843298,0
2016-08-03,31.52,32.09,31.35,31.9,281420,0
2016-08-04,32.01,32.37,31.8,31.95,485136,0
2016-08-05,32.19,32.19,31.81,31.94,284555,0
2016-08-08,31.95,32.08,31.51,31.74,446809,0
2016-08-09,31.87,31.97,31.21,31.26,676309,0
2016-08-10,31.46,31.69,31.03,31.49,575781,0
2016-08-11,31.64,31.71,30.88,31.43,454248,0
2016-08-12,31.46,31.46,31,31.27,373924,0
2016-08-15,31.48,31.695,31.23,31.64,462231,0
2016-08-16,31.71,32,31.57,31.63,404401,0
2016-08-17,31.55,31.91,31.18,31.28,241651,0
2016-08-18,31.29,31.48,31.15,31.45,285529,0
2016-08-19,31.32,31.68,31.19,31.53,343860,0
2016-08-22,31.45,31.64,31.27,31.61,288390,0
2016-08-23,31.74,33.09,31.74,33.05,378714,0
2016-08-24,33.11,33.38,32.62,32.68,190932,0
2016-08-25,32.63,32.63,31.97,32.37,135898,0
2016-08-26,32.37,32.8,31.375,32.67,194649,0
2016-08-29,32.81,33.12,32.46,33.11,296311,0
2016-08-30,33.07,33.34,32.86,33.16,224367,0
2016-08-31,33.19,33.66,32.88,32.97,312765,0
2016-09-01,33.03,33.2952,32.6801,33.14,285600,0
2016-09-02,33.34,33.79,33.1,33.78,210242,0
2016-09-06,33.96,34.08,33.495,33.735,192087,0
2016-09-07,33.65,33.98,33.48,33.93,349861,0
2016-09-08,33.85,33.903,29.7801,31.17,4067576,0
2016-09-09,30.99,31.44,30.565,30.71,538582,0
2016-09-12,30.43,31.35,30.18,31.27,280333,0
2016-09-13,30.75,30.88,30.33,30.41,260721,0
2016-09-14,30.57,30.64,29.79,30.13,250646,0
2016-09-15,30.18,30.68,30.17,30.55,161592,0
2016-09-16,30.48,30.74,30.01,30.67,272446,0
2016-09-19,30.82,31.26,30.62,30.65,106433,0
2016-09-20,30.92,30.92,30.51,30.65,202849,0
2016-09-21,30.87,31.48,30.87,31.34,405056,0
2016-09-22,31.66,32.22,31.49,31.86,235697,0
2016-09-23,30.29,31.02,30.01,30.93,331972,0
2016-09-26,30.84,31.01,30.08,30.13,464203,0
2016-09-27,30.12,30.76,29.85,30.59,899886,0
2016-09-28,30.62,31.38,30.36,31.37,674561,0
2016-09-29,31.44,31.58,30.74,30.93,264084,0
2016-09-30,30.99,31.83,30.86,31.42,257552,0
2016-10-03,31.37,31.53,31.02,31.11,179187,0
2016-10-04,31.14,31.64,30.61,30.75,170499,0
2016-10-05,30.99,31.61,30.88,31.2,557746,0
2016-10-06,31.06,31.08,30.56,30.93,219709,0
2016-10-07,31,31.015,30.41,30.64,273740,0
2016-10-10,30.81,31.38,30.81,31.06,121332,0
2016-10-11,30.97,30.97,29.79,30.21,191576,0
2016-10-12,30.34,30.65,30.1,30.4,178698,0
2016-10-13,31.01,31.8275,30.06,30.12,783349,0
2016-10-14,30.21,30.49,29.92,30.35,350972,0
2016-10-17,30.25,30.85,30.2,30.25,168924,0
2016-10-18,29.7,29.7,28.05,28.1,1282350,0
2016-10-19,28,29.55,27.95,29.35,555983,0
2016-10-20,29.35,29.6,28.55,28.85,295837,0
2016-10-21,28.55,29,28.25,28.9,169660,0
2016-10-24,29.05,29.45,28.85,28.95,287789,0
2016-10-25,28.95,29.15,27.85,28.05,487428,0
2016-10-26,27.85,29.25,27.85,29.05,535605,0
2016-10-27,27.95,29.775,27.95,28.45,605428,0
2016-10-28,28.3,28.35,27.4,27.95,960963,0
2016-10-31,27.95,28.45,27.55,28.15,552029,0
2016-11-01,28.15,28.5525,27.2,27.45,562542,0
2016-11-02,27.25,28.25,27.1,27.9,631570,0
2016-11-03,28.05,28.25,27.35,27.4,303686,0
2016-11-04,27.4,27.85,27,27.45,327947,0
2016-11-07,28.1,28.3,27.7,27.8,218080,0
2016-11-08,27.65,28.1,27.3,27.85,164538,0
2016-11-09,27.25,28.2,26.6,28.05,302127,0
2016-11-10,28.55,29.6,28.2,29.4,399368,0
2016-11-11,29.4,30.5,29.35,30.15,330196,0
2016-11-14,30.15,31.5,30.15,30.95,335260,0
2016-11-15,30.9,31.125,30.45,30.95,209248,0
2016-11-16,30.8,31,30.4,30.75,226404,0
2016-11-17,30.7,31.1,30.35,30.8,168168,0
2016-11-18,30.75,31.2,30,30.85,163975,0
2016-11-21,31.05,31.55,30.65,31.15,164366,0
2016-11-22,31.2,31.4,30.8,31.4,160486,0
2016-11-23,31.25,31.85,31.05,31.45,155838,0
2016-11-25,31.45,31.8,31.3,31.7,57028,0
2016-11-28,31.55,32,31.05,31.35,189279,0
2016-11-29,31.3,31.65,31.2,31.5,122391,0
2016-11-30,31.7,32.1,31.4,31.85,278438,0
2016-12-01,31.9,32.7,31.6,31.9,227285,0
2016-12-02,31.8,31.8,30.25,30.5,262496,0
2016-12-05,30.75,31.7,30.45,31.3,175140,0
2016-12-06,31.2,32.1,31.15,31.85,165034,0
2016-12-07,31.85,33.4,31.8,33.2,320511,0
2016-12-08,33.2,33.65,33.05,33.5,281644,0
2016-12-09,33.5,34.125,33.3,33.8,234788,0
2016-12-12,33.85,34,33.26,33.45,199516,0
2016-12-13,33.65,34,33.05,33.8,502913,0
2016-12-14,33.55,33.85,32.8,32.85,266251,0
2016-12-15,33,34.35,32.5,34.2,352182,0
2016-12-16,34.5,35.55,34.45,35.4,780737,0
2016-12-19,35.4,35.5,34.95,35.25,373699,0
2016-12-20,35.4,35.95,35.05,35.95,451850,0
2016-12-21,36.05,36.2,35.7,35.75,233533,0
2016-12-22,35.75,35.8,34.7,34.7,220148,0
2016-12-23,34.65,35.15,34.65,35.05,108984,0
2016-12-27,35,35.55,34.95,35.15,123632,0
2016-12-28,35.25,35.25,34.25,34.3,122345,0
2016-12-29,34.3,34.95,34.2,34.4,174541,0
2016-12-30,34.45,34.5,33.6,33.85,226992,0
2017-01-03,34.35,34.85,33.7,33.95,193475,0
2017-01-04,34.05,35.7,34.05,35.7,225225,0
2017-01-05,35.85,35.85,34.15,34.25,278906,0
2017-01-06,34.4,34.8,34,34.1,244467,0
2017-01-09,34,34.1,33.5,33.9,223191,0
2017-01-10,33.85,34.5,33.65,33.85,451764,0
2017-01-11,33.85,34.4,33.4,33.7,311801,0
2017-01-12,33.6,33.65,32.4,33.15,159309,0
2017-01-13,34.9,35.4,34.05,34.45,280071,0
2017-01-17,34.6,34.6,33.65,34.15,298966,0
2017-01-18,34.2,34.2,33.3,33.8,152809,0
2017-01-19,33.95,34.5,33.65,34.05,273355,0
2017-01-20,34.2,34.6,33.8,33.95,238268,0
2017-01-23,33.85,34.05,33.5,33.85,328537,0
2017-01-24,34.05,35.05,33.85,35,173163,0
2017-01-25,35.2,35.5,34.5,35.05,160672,0
2017-01-26,35,35.3,34.7,34.9,135894,0
2017-01-27,34.9,34.95,34.35,34.65,166775,0
2017-01-30,34.4,34.7,33.5,34.65,171701,0
2017-01-31,34.45,35.5,34.25,35.4,239577,0
2017-02-01,35.75,36.15,34.95,35.4,161726,0
2017-02-02,35.3,35.775,34.8,34.85,194451,0
2017-02-03,35.15,35.95,34.8,35.9,223286,0
2017-02-06,35.65,35.65,34.95,35.55,202769,0
2017-02-07,35.55,36.1,35.35,35.85,283033,0
2017-02-08,35.65,35.65,34.15,34.25,244127,0
2017-02-09,34.25,34.675,34.175,34.35,180250,0
2017-02-10,34.5,35.55,34.4959,35.5,166830,0
2017-02-13,35.65,36.3,35.55,36.25,228138,0
2017-02-14,36.1,36.25,35.35,35.65,149147,0
2017-02-15,35.55,36.25,35.3,36.2,130270,0
2017-02-16,36.15,36.45,35.25,35.5,198417,0
2017-02-17,35.4,35.85,35.05,35.7,377689,0
2017-02-21,37,38.8,36.25,38.5,421360,0
2017-02-22,38.75,38.85,37.6,38.05,333484,0
2017-02-23,38.25,38.35,36.9,37.1,260912,0
2017-02-24,36.85,36.85,36.35,36.55,175462,0
2017-02-27,36.55,37.45,36.55,37.15,353528,0
2017-02-28,37.05,37.15,36.15,36.25,228396,0
2017-03-01,37,37.85,36.9,37.1,239771,0
2017-03-02,36.95,37.2,36.45,36.5,168739,0
2017-03-03,36.45,37.25,35.95,36.15,110957,0
2017-03-06,35.75,36.1,35.1,35.55,135958,0
2017-03-07,35.45,35.65,34.55,34.85,258487,0
2017-03-08,34.95,35.675,34.95,35.55,146306,0
2017-03-09,35.45,35.7,35.05,35.5,158065,0
2017-03-10,35.75,36.05,35.4,36,127412,0
2017-03-13,36.1,36.45,35.9,36,109372,0
2017-03-14,35.8,36.5,35.7,36.1,76868,0
2017-03-15,36.25,37.55,36.05,37.45,266663,0
2017-03-16,39,39,37.55,38,182721,0
2017-03-17,39.2,39.25,37.65,38.1,505556,0
2017-03-20,38,38.2,37.6,37.8,141262,0
2017-03-21,37.95,37.95,36.85,37.25,355516,0
2017-03-22,37.1,37.2,36.4,37.15,323477,0
2017-03-23,37.1,37.2,36.6,36.95,201399,0
2017-03-24,37,37.45,36.6,36.75,185887,0
2017-03-27,36,37.05,35.8,36.85,153997,0
2017-03-28,36.75,37.75,36.2,37.55,136332,0
2017-03-29,37.45,38,37.3,37.95,146119,0
2017-03-30,37.85,38.8,37.85,38.7,198154,0
2017-03-31,38.6,39.475,38.375,39.25,385669,0
2017-04-03,39.5,39.55,36.2,36.5,414415,0
2017-04-04,36.45,36.75,36.05,36.4,223172,0
2017-04-05,36.55,36.65,35.05,35.1,380249,0
2017-04-06,35.2,35.65,34.95,35.1,284152,0
2017-04-07,34.95,35.35,34.9,35.3,286632,0
2017-04-10,35.35,35.65,35.005,35.5,240629,0
2017-04-11,35.4,35.7,34.95,35.55,219883,0
2017-04-12,35.4,35.65,34.85,34.95,386038,0
2017-04-13,34.9,35.3,34.305,34.65,259867,0
2017-04-17,34.8,35.1,34.6,35.05,117826,0
2017-04-18,34.85,35.05,34.4,34.75,196446,0
2017-04-19,34.7,35.7,34.7,35.4,189070,0
2017-04-20,35.7,36.2,35.65,35.9,114039,0
2017-04-21,35.8,35.9,35.25,35.3,194017,0
2017-04-24,36.1,36.25,35.4,35.5,316107,0
2017-04-25,35.85,36.5,35.85,36.2,189350,0
2017-04-26,36.25,36.8,36.05,36.3,263797,0
2017-04-27,38.2,39.24,37.5,38.45,411321,0
2017-04-28,38.55,38.8,37.1,37.15,361635,0
2017-05-01,37.4,39.1,36.9,37.7,303151,0
2017-05-02,37.8,37.9,36.875,37.1,365367,0
2017-05-03,36.95,37.3,36.55,36.85,209717,0
2017-05-04,37.15,37.45,36.35,37.35,232238,0
2017-05-05,37.55,37.55,36.85,37.35,199704,0
2017-05-08,37.3,37.75,37.3,37.3,166323,0
2017-05-09,37.4,37.9,37.25,37.75,286149,0
2017-05-10,37.75,38.65,37.7,38.45,205124,0
2017-05-11,38.3,38.65,37.95,38.4,158091,0
2017-05-12,38.3,38.65,38.05,38.25,164433,0
2017-05-15,38.45,39.15,38.45,38.9,245073,0
2017-05-16,39.1,39.1,38.2,38.7,151042,0
2017-05-17,38.05,38.15,36.1,36.15,284607,0
2017-05-18,36.15,36.525,35.85,36.25,248948,0
2017-05-19,36.35,36.8,36.1,36.35,205608,0
2017-05-22,36.4,36.95,36.4,36.95,152019,0
2017-05-23,37.1,37.35,36.9,36.95,163450,0
2017-05-24,37.15,37.6,36.8,37.15,127368,0
2017-05-25,37.35,37.55,36.85,37.1,82285,0
2017-05-26,37.1,37.95,36.978,37.75,130276,0
2017-05-30,37.65,37.8,37.3,37.45,82573,0
2017-05-31,37.75,37.85,36.75,37.7,154960,0
2017-06-01,37.95,39.45,37.8,38.95,187259,0
2017-06-02,39.2,39.6,38.75,39.1,144279,0
2017-06-05,39.05,39.35,38.7,38.7,92054,0
2017-06-06,38.45,39.05,38.3,39.05,176123,0
2017-06-07,39.1,39.45,38.55,39.15,192278,0
2017-06-08,39.1,39.85,38.65,39.4,145424,0
2017-06-09,39.4,39.9,39.1,39.45,153413,0
2017-06-12,39.35,39.6,38.85,39,168123,0
2017-06-13,39.25,39.25,38.5,39,172832,0
2017-06-14,39.05,39.2,38.2,38.95,138359,0
2017-06-15,38.4,38.9,38.05,38.8,162721,0
2017-06-16,38.4,38.6,37.35,37.8,308082,0
2017-06-19,38,38.445,37.8,38.3,85937,0
2017-06-20,38.05,38.55,37.5,37.5,66949,0
2017-06-21,37.65,37.925,37.3,37.7,66453,0
2017-06-22,37.7,38.35,37.3,38.15,81054,0
2017-06-23,38.05,38.95,37.8,38.85,425020,0
2017-06-26,39,39.35,38.85,39.05,112463,0
2017-06-27,38.95,38.95,38.15,38.3,86184,0
2017-06-28,38.65,39.45,38.55,39.25,119499,0
2017-06-29,39.4,40,38.35,38.7,316040,0
2017-06-30,38.8,39,38.5,38.8,146328,0
2017-07-03,39.1,39.45,38.95,39.05,81580,0
2017-07-05,39.05,39.4,38.3,38.7,213517,0
2017-07-06,38.4,38.6,37.6,37.8,176761,0
2017-07-07,38,39.1,37.85,39.05,106864,0
2017-07-10,38.95,39.35,38.6,39.2,121185,0
2017-07-11,39.05,39.65,38.75,39.45,142134,0
2017-07-12,39.95,39.95,38.7,39.25,122677,0
2017-07-13,39.25,39.8837,38.95,39.6,134811,0
2017-07-14,39.5,39.85,39.1,39.65,139799,0
2017-07-17,39.7,39.9,39.55,39.85,111220,0
2017-07-18,39.8,40.1,39.6,39.85,221838,0
2017-07-19,40,40.45,39.85,40.3,226437,0
2017-07-20,40.3,40.8,40.2,40.7,234801,0
2017-07-21,40.75,40.8,39.55,39.7,380289,0
2017-07-24,39.65,39.9,39.2,39.3,224943,0
2017-07-25,39.7,39.85,39.35,39.45,181503,0
2017-07-26,39.7,39.85,39.05,39.2,292486,0
2017-07-27,37,37,34.5,35.15,692959,0
2017-07-28,35,35.1,33.8,34.775,449631,0
2017-07-31,34.5,34.5,33.4,33.45,424536,0
2017-08-01,33.5,33.8,33.05,33.25,330592,0
2017-08-02,33.15,33.25,32.2,32.25,327425,0
2017-08-03,32.25,32.65,31.2,31.5,388457,0
2017-08-04,31.55,31.875,31.45,31.5,287135,0
2017-08-07,31.4,31.625,31.2,31.35,214490,0
2017-08-08,31.3,31.9,30.75,30.9,330459,0
2017-08-09,30.75,30.925,30.4,30.5,325703,0
2017-08-10,30.05,30.7,30,30.35,402828,0
2017-08-11,30.45,30.7,30.4,30.45,466682,0
2017-08-14,30.75,30.95,30.45,30.75,320516,0
2017-08-15,30.9,30.95,30.3,30.55,271683,0
2017-08-16,30.55,30.95,30.55,30.9,146489,0
2017-08-17,30.8,30.9,30.05,30.1,158710,0
2017-08-18,29.85,30.4,29.5,30.2,168268,0
2017-08-21,30.1,30.15,29.75,29.9,176850,0
2017-08-22,30,30.5,30,30.45,118157,0
2017-08-23,30.3,30.75,30.1,30.15,128521,0
2017-08-24,30.3,30.425,30.05,30.2,131780,0
2017-08-25,30.4,30.55,30.15,30.2,115710,0
2017-08-28,30.4,30.4,29.95,30.1,185935,0
2017-08-29,29.8,30.25,29.8,30.2,149124,0
2017-08-30,30.15,30.55,30.15,30.4,131389,0
2017-08-31,30.5,31.3,30.5,31.15,119477,0
2017-09-01,31.15,31.9,31,31.85,178494,0
2017-09-05,31.8,31.9,31,31.3,137046,0
2017-09-06,31.45,31.7,31.1,31.35,199859,0
2017-09-07,31.4,31.45,30.8,31.35,133455,0
2017-09-08,31.35,31.85,31.2,31.8,151703,0
2017-09-11,32.05,32.525,31.9,32.3,173864,0
2017-09-12,32.35,32.75,32.3,32.7,81322,0
2017-09-13,32.7,33.8,32.5,33.8,233907,0
2017-09-14,33.6,33.85,32.2704,33.35,147050,0
2017-09-15,33.4,33.7,33.05,33.65,285290,0
2017-09-18,33.6,33.875,33.45,33.7,118638,0
2017-09-19,33.75,33.85,33.45,33.65,162509,0
2017-09-20,33.6,34.35,33.55,34.25,159050,0
2017-09-21,34.15,34.25,33.95,34.05,121020,0
2017-09-22,34.1,34.7,34.1,34.55,156901,0
2017-09-25,34.45,35.55,34.45,35.3,209304,0
2017-09-26,35.35,36.25,35.35,35.95,157672,0
2017-09-27,36.2,37.05,36.05,36.95,227140,0
2017-09-28,36.7,36.8,36.25,36.65,210081,0
2017-09-29,36.6,37.3,36.4,37.15,165469,0
2017-10-02,37.05,37.8,36.9,37.55,207382,0
2017-10-03,37.8,37.8,37.05,37.25,235798,0
2017-10-04,37.4,37.725,36.45,37.05,475432,0
2017-10-05,36.9,37.35,36.575,37.2,234542,0
2017-10-06,37.3,37.4,36.8,37,219072,0
2017-10-09,36.9,37.25,36.7,37.25,132454,0
2017-10-10,37.45,37.5,37,37.35,241123,0
2017-10-11,37.3,37.3,36.625,36.7,183547,0
2017-10-12,36.75,37.35,36.15,37.2,206054,0
2017-10-13,36.95,37.65,36.95,37,156658,0
2017-10-16,37.1,37.25,36.7,37.2,153251,0
2017-10-17,37.05,37.15,36.1,36.75,105899,0
2017-10-18,36.55,36.95,35.8,36.6,244741,0
2017-10-19,36.4,36.5,35.85,36.3,134075,0
2017-10-20,36.7,36.7,36.35,36.4,233648,0
2017-10-23,36.45,36.55,35.825,35.9,303208,0
2017-10-24,36.15,36.575,34.5,36.1,446170,0
2017-10-25,36,36.2,34.975,35.2,492371,0
2017-10-26,33.7,35.4,32.3,34.4,453485,0
2017-10-27,34.35,34.525,32.9,33.05,320807,0
2017-10-30,32.95,33.3,32.65,32.95,188098,0
2017-10-31,33.15,33.9,33.05,33.5,263359,0
2017-11-01,33.7,34.45,33.25,33.65,215357,0
2017-11-02,33.9,34.1,33.45,33.95,248273,0
2017-11-03,33.9,34.4,33.05,33.3,227269,0
2017-11-06,33.15,33.95,33.15,33.55,156416,0
2017-11-07,33.5,33.85,33.15,33.4,195674,0
2017-11-08,33.25,34,33.05,33.9,202177,0
2017-11-09,33.75,34.2,33.45,34,134177,0
2017-11-10,33.85,34.45,33.85,34.275,116924,0
