Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,32.98,34.3,32.98,34.29,561172,0
2005-02-28,34.03,34.36,33.85,33.98,482994,0
2005-03-01,33.9,34.44,33.9,34.21,336551,0
2005-03-02,34.04,35.34,34.01,34.75,611264,0
2005-03-03,35.05,35.46,33.58,33.72,472536,0
2005-03-04,33.84,34.44,33.81,34.28,294384,0
2005-03-07,34.07,34.5,33.9,33.97,229038,0
2005-03-08,34.1,34.46,33.78,33.79,361555,0
2005-03-09,33.82,33.99,32.3,32.34,833236,0
2005-03-10,32.5,32.53,31.67,31.72,759776,0
2005-03-11,31.66,32.5,31.66,32.08,582590,0
2005-03-14,32.29,32.3,31.75,31.9,314710,0
2005-03-15,32.06,32.45,31.9,31.91,257589,0
2005-03-16,31.73,32.17,31.53,32,346180,0
2005-03-17,31.91,32.75,31.76,31.95,329954,0
2005-03-18,31.81,31.85,29.79,31.76,1428243,0
2005-03-21,32.54,33.16,32.02,32.41,668141,0
2005-03-22,32.65,32.68,32.4,32.61,371723,0
2005-03-23,32.68,33.17,32.57,32.92,280922,0
2005-03-24,33.28,33.48,32.98,33.27,314261,0
2005-03-28,33.55,33.67,33.3,33.4,343442,0
2005-03-29,33.67,33.99,32.8,32.9,518701,0
2005-03-30,32.9,33.69,32.85,33.6,450541,0
2005-03-31,33.52,33.74,32.86,33.02,484389,0
2005-04-01,33,33.58,32.66,33.18,317122,0
2005-04-04,33.37,33.93,32.89,33.8,324363,0
2005-04-05,33.94,36.82,33.9,35.64,1747414,0
2005-04-06,36.14,38.07,35.71,37.37,2178803,0
2005-04-07,37,37.1,36.05,36.9,1347230,0
2005-04-08,36.9,36.99,36.27,36.4,359992,0
2005-04-11,36.58,36.69,35.9,35.92,273394,0
2005-04-12,35.8,36.46,34.75,36.15,609767,0
2005-04-13,36.42,36.63,35.85,36.3,404709,0
2005-04-14,36.66,36.76,35,35.45,319788,0
2005-04-15,35.5,36.09,35,35.43,385814,0
2005-04-18,35.57,37.45,34.3,35.02,850147,0
2005-04-19,35.1,35.88,35.05,35.75,416241,0
2005-04-20,35.93,36.27,35.09,35.23,353421,0
2005-04-21,35.54,37.85,35.2,37.37,705344,0
2005-04-22,37.84,39.5,37.23,38.6,1443721,0
2005-04-25,40.15,40.15,38.9,39.1,1469200,0
2005-04-26,39.3,39.31,37.41,37.94,954592,0
2005-04-27,37.64,38.53,36.07,38.07,657663,0
2005-04-28,38.08,38.18,37.31,37.36,303547,0
2005-04-29,37.78,38.24,36.73,37.35,458421,0
2005-05-02,37.62,38.45,37.55,37.85,610378,0
2005-05-03,38,38.04,37.19,37.51,396127,0
2005-05-04,37.64,38.49,37.43,38.38,330209,0
2005-05-05,38.6,38.9,38.05,38.6,267110,0
2005-05-06,38.91,38.98,38.03,38.47,497100,0
2005-05-09,38.57,38.83,38.2,38.5,450134,0
2005-05-10,38.55,38.55,37.8,38.21,269398,0
2005-05-11,38.21,38.25,37.55,37.99,155375,0
2005-05-12,38,38.08,36.62,36.87,584701,0
2005-05-13,36.81,36.98,35.05,36.02,737839,0
2005-05-16,34.1,39.5,33.87,39.42,2982848,0
2005-05-17,38.81,39.98,37.9,39.94,1282063,0
2005-05-18,40.19,41.94,39.95,41.64,1396205,0
2005-05-19,41.61,41.79,40.5,40.9,1337960,0
2005-05-20,41.11,41.11,39.76,40.3,482194,0
2005-05-23,40.08,40.85,39.5,40.61,475269,0
2005-05-24,40.9,40.94,40,40.34,467077,0
2005-05-25,40,40.58,39.81,40.18,202339,0
2005-05-26,40.38,40.98,39.55,40,468394,0
2005-05-27,40,40.25,39.81,40.08,179213,0
2005-05-31,40,40.19,39.2,39.27,425209,0
2005-06-01,39.33,39.54,38.77,39,508593,0
2005-06-02,38.75,40.62,38.64,40.62,615291,0
2005-06-03,40.75,41.75,40.75,41.47,693848,0
2005-06-06,41.32,42.2,40.75,42.11,421834,0
2005-06-07,42.23,42.98,41.56,41.8,511271,0
2005-06-08,42.04,42.25,40.8,41.17,356767,0
2005-06-09,41.16,41.33,40.59,41.27,331875,0
2005-06-10,41.49,41.61,40.52,40.85,282069,0
2005-06-13,40.7,42.15,40.61,41.58,303766,0
2005-06-14,41.55,41.96,41.23,41.8,425084,0
2005-06-15,42,42.56,41.86,42.55,296310,0
2005-06-16,42.65,42.98,42.62,42.8,254488,0
2005-06-17,42.85,42.85,41.58,42.23,630453,0
2005-06-20,42.23,42.76,41.58,41.69,831458,0
2005-06-21,39.5,40.19,38.65,39.38,3000312,0
2005-06-22,39.46,39.92,39.16,39.27,528097,0
2005-06-23,39.11,39.2,38.01,38.36,770876,0
2005-06-24,38.2,38.75,38.13,38.63,608919,0
2005-06-27,38.39,38.8,38.11,38.55,237040,0
2005-06-28,38.5,39.93,38.33,39.87,468047,0
2005-06-29,40.01,41.8,40,41.61,852559,0
2005-06-30,42,42.94,41.91,42.27,706678,0
2005-07-01,42.7,42.7,41.83,42.47,347988,0
2005-07-05,42.49,43.23,42.12,43.15,357336,0
2005-07-06,42.93,43.48,42.07,42.54,321805,0
2005-07-07,42.21,43.28,41.08,43.15,418992,0
2005-07-08,43.36,43.57,42.92,43.51,271696,0
2005-07-11,43.65,43.72,42.89,43.21,319733,0
2005-07-12,43,43.37,42.38,42.38,321265,0
2005-07-13,42.5,42.67,41.85,42.23,313090,0
2005-07-14,42.48,42.87,42.04,42.08,200273,0
2005-07-15,42,42.54,41.72,42.27,146916,0
2005-07-18,42.22,42.59,42.03,42.14,140677,0
2005-07-19,42.12,42.88,42.12,42.27,154091,0
2005-07-20,42.37,42.85,41.57,42.71,148075,0
2005-07-21,42.73,42.92,41.79,41.94,239403,0
2005-07-22,42.05,43.26,41.85,42.8,453299,0
2005-07-25,42.94,43.25,42.38,42.45,172400,0
2005-07-26,42.37,43.4,42.2,43.21,251119,0
2005-07-27,43.27,43.5,43.18,43.5,174262,0
2005-07-28,43.5,45.5,43.35,44.77,625825,0
2005-07-29,44.9,44.9,43.54,44.57,409716,0
2005-08-01,44.66,45.48,44.5,45.17,274136,0
2005-08-02,45.38,45.65,44.03,44.92,307586,0
2005-08-03,44.85,44.99,44,44.35,225482,0
2005-08-04,44.17,44.36,42.81,42.86,341574,0
2005-08-05,42.86,43.29,42.16,42.38,255156,0
2005-08-08,42.38,43.13,42.27,42.54,223740,0
2005-08-09,42.57,43.23,42.16,42.51,129318,0
2005-08-10,42.62,43.47,42.26,42.6,183244,0
2005-08-11,42.55,43.42,42.55,43.24,118586,0
2005-08-12,43.27,43.49,42.02,42.59,191202,0
2005-08-15,42.41,42.74,41.68,42.31,242271,0
2005-08-16,42.18,42.32,41.66,42.01,120483,0
2005-08-17,41.87,42.24,41.73,41.74,158075,0
2005-08-18,41.66,42.27,41.62,42.18,228765,0
2005-08-19,42.11,42.26,41.58,41.62,267710,0
2005-08-22,42.75,43.58,42.16,43.57,490655,0
2005-08-23,44.15,44.37,43.15,43.44,405236,0
2005-08-24,43.55,44,43.32,43.37,317962,0
2005-08-25,43.44,43.55,43.2,43.34,156230,0
2005-08-26,44.2,44.41,43.34,43.44,480595,0
2005-08-29,43.5,43.82,43.31,43.42,293269,0
2005-08-30,43.5,43.63,43.21,43.54,385864,0
2005-08-31,43.65,43.84,43.39,43.7,264469,0
2005-09-01,43.52,44.26,43.52,43.99,440887,0
2005-09-02,44.08,44.25,43.8,43.94,124222,0
2005-09-06,44.27,45.26,44.01,45.26,231584,0
2005-09-07,45.37,46.13,44.85,45.94,283959,0
2005-09-08,46,46.76,45.4,46.61,350261,0
2005-09-09,46.73,46.77,46.13,46.4,249631,0
2005-09-12,46.4,46.52,45.81,46.03,252486,0
2005-09-13,46.1,46.1,44.88,45.26,328124,0
2005-09-14,45.45,45.5,44.65,44.78,144481,0
2005-09-15,44.79,45.75,44.77,45.08,229092,0
2005-09-16,45.24,45.6,45.01,45.55,358291,0
2005-09-19,45.43,45.76,45.02,45.41,118164,0
2005-09-20,45.34,45.61,43.63,44.06,309944,0
2005-09-21,43.8,44.47,42.64,43.9,306550,0
2005-09-22,43.87,44.25,43,43.94,220226,0
2005-09-23,43.74,45.24,43.62,45.2,316400,0
2005-09-26,45.39,46.31,45.17,45.69,266785,0
2005-09-27,45.59,45.91,43.46,43.5,591423,0
2005-09-28,43.46,43.5,40.61,41.08,1134920,0
2005-09-29,41.07,43.63,40.64,41.88,918752,0
2005-09-30,41.99,42.79,41.79,42.4,225622,0
2005-10-03,42.35,43.03,42.25,42.6,172405,0
2005-10-04,42.55,43.29,42.41,42.59,174288,0
2005-10-05,42.53,42.86,40.52,40.59,322175,0
2005-10-06,40.58,40.58,38.32,38.87,924566,0
2005-10-07,39.25,40.14,38.91,39.4,424341,0
2005-10-10,39.24,39.49,38.25,38.27,337343,0
2005-10-11,38.27,39.38,37.36,37.72,1149410,0
2005-10-12,37.22,40.63,36.99,40.46,1518951,0
2005-10-13,40.34,40.6,39.17,39.61,702538,0
2005-10-14,39.53,39.77,38.73,39.31,448646,0
2005-10-17,39.07,39.8,38.96,39.74,560462,0
2005-10-18,39.55,40.06,39.08,39.09,213387,0
2005-10-19,38.9,40.56,38.76,40.55,306205,0
2005-10-20,40.45,40.58,39.44,39.87,517851,0
2005-10-21,39.87,41.42,39.87,41.01,332577,0
2005-10-24,41.01,41.49,40.55,41.25,232705,0
2005-10-25,40.85,40.88,39.36,40.09,207557,0
2005-10-26,40,40.37,38.25,38.36,284286,0
2005-10-27,38.07,39.1,37.6,38.95,370470,0
2005-10-28,39.15,39.87,39,39.7,247421,0
2005-10-31,39.75,40.9,39.63,40.56,294545,0
2005-11-01,40.61,41.18,40.21,40.83,342549,0
2005-11-02,40.77,41.44,40.55,41.25,178491,0
2005-11-03,41.6,41.99,40.81,41.34,187522,0
2005-11-04,41.47,41.88,40.62,41.12,179600,0
2005-11-07,41.28,41.97,41.28,41.67,114307,0
2005-11-08,41.71,41.75,40.81,41.15,132914,0
2005-11-09,41.31,41.44,40.51,41.34,175775,0
2005-11-10,41.43,41.83,40.66,41.77,166231,0
2005-11-11,41.61,41.86,41.01,41.54,197175,0
2005-11-14,41.59,42.15,41,41.6,198068,0
2005-11-15,41.6,41.6,40.58,41.08,176673,0
2005-11-16,41.08,41.33,40.15,40.83,88893,0
2005-11-17,40.98,41.5,40.7,41.49,98288,0
2005-11-18,41.83,41.99,41.06,41.75,257705,0
2005-11-21,41.96,41.96,40.68,41.89,219668,0
2005-11-22,41.93,43.94,41.9,43.57,313273,0
2005-11-23,44,44,43.25,43.27,162072,0
2005-11-25,43.51,43.88,43,43.15,145384,0
2005-11-28,43.34,43.51,42.9,43.01,274239,0
2005-11-29,43.1,44.06,42.87,43.83,279281,0
2005-11-30,43.95,44.45,43.65,44.41,308195,0
2005-12-01,44.5,46.29,44.29,46.17,562617,0
2005-12-02,46.34,46.66,45.5,45.92,216010,0
2005-12-05,45.98,46.45,45.37,46.36,234903,0
2005-12-06,46.57,47.4,46.41,47.22,307563,0
2005-12-07,47,47.15,45.9,46.12,287093,0
2005-12-08,45.89,47.61,45.73,46.84,280607,0
2005-12-09,46.9,47.81,46.44,47.49,122570,0
2005-12-12,47.69,47.69,46.72,47.17,189828,0
2005-12-13,47.32,47.58,47.15,47.46,198149,0
2005-12-14,47.7,47.84,46.79,47.72,184461,0
2005-12-15,47.65,47.65,46.12,46.65,197606,0
2005-12-16,46.77,47.02,46.5,46.75,392531,0
2005-12-19,46.92,46.92,45.35,45.68,222303,0
2005-12-20,45.56,46.45,45.35,45.93,164460,0
2005-12-21,45.85,46.29,45.31,46,209514,0
2005-12-22,45.99,45.99,44.39,45.21,297306,0
2005-12-23,45.21,46.21,45.11,46.11,189888,0
2005-12-27,46.28,46.49,46,46,199939,0
2005-12-28,46.4,46.49,46,46.45,158176,0
2005-12-29,46.5,46.7,46,46.11,176650,0
2005-12-30,45.81,46,45.07,45.25,213628,0
2006-01-03,45.64,46.07,44.2,45.97,480409,0
2006-01-04,45.61,46.67,45.4,46.44,297849,0
2006-01-05,46.31,46.52,45.67,45.94,180506,0
2006-01-06,46.36,46.93,44.83,46.77,256766,0
2006-01-09,46.8,48.39,46.55,47.86,237511,0
2006-01-10,47.6,48.18,47.25,47.95,258137,0
2006-01-11,46.96,47.22,45.65,46.24,356727,0
2006-01-12,45.88,46.74,45.76,46.1,216258,0
2006-01-13,45.87,45.92,45.21,45.5,232228,0
2006-01-17,45.1,45.13,44.21,44.54,251757,0
2006-01-18,43.95,44.93,43.78,44.17,278174,0
2006-01-19,44.25,44.27,43.1,44.26,255492,0
2006-01-20,44.37,44.41,43.35,43.69,228690,0
2006-01-23,43.6,43.82,42.28,42.61,292238,0
2006-01-24,42.54,44.01,42.46,43.89,804808,0
2006-01-25,44.18,44.18,43.12,43.35,271736,0
2006-01-26,43.25,45,43.25,44.99,364749,0
2006-01-27,44.9,45.3,43.95,44.27,189759,0
2006-01-30,44.11,44.49,43.76,44.07,185729,0
2006-01-31,44,45,43.9,44.68,266236,0
2006-02-01,45,46.13,44.31,45.9,362914,0
2006-02-02,46.26,46.3,44.63,45.22,286062,0
2006-02-03,44.99,45.38,43.95,44.11,255058,0
2006-02-06,44.05,44.48,42.81,43.31,234631,0
2006-02-07,43.01,44.55,42.8,42.85,123713,0
2006-02-08,43.05,43.32,42.28,42.47,117316,0
2006-02-09,42.3,43.29,42.3,43.01,343571,0
2006-02-10,43.07,43.99,42.74,43.95,159850,0
2006-02-13,43.51,43.82,43.04,43.36,95305,0
2006-02-14,43.57,44.42,43.2,43.97,162212,0
2006-02-15,43.75,44.97,43.27,44.86,70305,0
2006-02-16,44.74,46.3,44.51,46.08,223419,0
2006-02-17,46.32,46.32,45.22,45.56,180805,0
2006-02-21,45.3,45.6,43.72,44.6,176335,0
2006-02-22,44.4,45.24,44.25,44.98,101437,0
2006-02-23,44.8,44.8,43.66,44.01,141324,0
2006-02-24,43.65,43.67,42.81,43.25,256987,0
2006-02-27,43.02,44.05,43.02,43.85,353674,0
2006-02-28,43.61,43.97,43.17,43.55,278889,0
2006-03-01,43.43,43.71,43.35,43.7,150409,0
2006-03-02,43.5,43.71,43.35,43.59,166305,0
2006-03-03,43.36,43.78,43.36,43.55,123555,0
2006-03-06,43.55,43.55,42.58,42.68,189977,0
2006-03-07,42.5,42.52,40.9,40.97,398637,0
2006-03-08,40.72,42.77,40.25,42.27,182433,0
2006-03-09,42.21,42.32,41,41.5,256732,0
2006-03-10,41.35,42.25,41.05,42.09,64337,0
2006-03-13,41.93,42.66,41.77,42.06,90090,0
2006-03-14,41.88,42.29,41.57,42.25,132363,0
2006-03-15,42.2,42.26,40.92,41,273030,0
2006-03-16,40.99,40.99,39.65,40.05,987208,0
2006-03-17,40,40.25,39.75,39.83,574042,0
2006-03-20,39.73,40.6,39.26,39.52,621112,0
2006-03-21,44.45,48.73,44.4,47.14,4297077,0
2006-03-22,46.97,47.72,46.64,47.15,1056780,0
2006-03-23,47.15,49.41,47.09,49.34,515577,0
2006-03-24,49.02,50,48.55,49.99,304057,0
2006-03-27,49.85,50.76,49.26,50.58,668044,0
2006-03-28,50.37,51.53,50.37,51.24,364291,0
2006-03-29,51.2,51.37,51.01,51.24,323451,0
2006-03-30,51.09,51.14,50.45,50.88,152982,0
2006-03-31,50.73,51.52,50.26,50.94,214957,0
2006-04-03,50.9,51.36,50.81,51.31,324276,0
2006-04-04,51.36,51.72,50.91,51.25,226748,0
2006-04-05,51.25,51.36,50.65,51.02,245178,0
2006-04-06,50.74,51,49.25,49.93,235246,0
2006-04-07,50.25,50.66,49.85,50.02,106063,0
2006-04-10,49.86,50.18,49.06,49.59,278997,0
2006-04-11,49.45,49.82,48.97,49.46,259333,0
2006-04-12,49.37,50.97,49.32,49.48,138468,0
2006-04-13,49.1,49.2,48.68,48.93,239796,0
2006-04-17,49.12,49.12,48.68,48.92,111023,0
2006-04-18,48.93,51.49,48.93,51.01,437293,0
2006-04-19,50.95,51.1,49.87,50.26,157296,0
2006-04-20,50.47,51.72,50.11,51.52,211109,0
2006-04-21,51.94,51.95,50.15,50.41,231416,0
2006-04-24,50.35,50.55,49.27,49.54,178862,0
2006-04-25,49.05,49.05,48.25,48.46,301839,0
2006-04-26,48.33,48.94,48.27,48.58,274332,0
2006-04-27,48.25,48.7,47.17,47.5,173438,0
2006-04-28,48.45,49.4,48.3,49.06,380006,0
2006-05-01,49.4,49.52,47.26,47.39,180009,0
2006-05-02,47.5,48.1,46.8,47.8,201510,0
2006-05-03,47.62,48,46.96,47.05,151455,0
2006-05-04,46.96,47.79,46.95,47.55,75690,0
2006-05-05,47.9,49.62,47.36,49.11,200538,0
2006-05-08,48.81,49.38,48.5,49.05,129614,0
2006-05-09,49.12,49.38,47.67,49,331192,0
2006-05-10,48.88,49.37,47.84,48.02,126185,0
2006-05-11,47.79,47.87,46.46,46.47,143307,0
2006-05-12,46.3,46.98,45.11,46.15,191455,0
2006-05-15,46.25,49.74,46.25,49.1,856837,0
2006-05-16,49.41,49.98,48.91,49.66,231906,0
2006-05-17,49.75,49.75,48.82,48.95,142718,0
2006-05-18,49.01,49.23,47.77,47.77,182541,0
2006-05-19,47.81,49.21,47.63,48.38,171121,0
2006-05-22,48.08,49.98,47.47,49.08,291417,0
2006-05-23,49.41,49.7,48.66,49.29,246930,0
2006-05-24,49.25,50.37,48.44,49.55,466508,0
2006-05-25,50.13,51.95,49.63,51.42,407779,0
2006-05-26,51.68,52.87,51.09,52.8,350594,0
2006-05-30,52.12,52.6,50.38,50.62,275571,0
2006-05-31,51.9,54.63,51.78,53.14,639559,0
2006-06-01,53.54,54.98,53.18,54.55,462651,0
2006-06-02,54.65,54.79,53.6,54.25,276784,0
2006-06-05,54.3,54.3,52.03,52.43,332861,0
2006-06-06,52.72,53.17,50.66,51.98,404736,0
2006-06-07,52,53.7,52,52.98,473106,0
2006-06-08,52.5,52.51,50.48,51.7,836894,0
2006-06-09,51.71,52.05,50.06,50.16,308596,0
2006-06-12,50.25,50.59,48.14,48.14,440615,0
2006-06-13,48,48.65,47.1,47.21,534509,0
2006-06-14,47.07,47.4,46.08,47.27,269406,0
2006-06-15,47.5,48.39,47.16,48.08,239927,0
2006-06-16,48.11,49.98,48.08,48.79,742675,0
2006-06-19,49.02,49.05,47.19,48.03,205696,0
2006-06-20,48.01,48.01,46.87,47.56,265899,0
2006-06-21,47.74,49.69,47.74,49.62,344814,0
2006-06-22,49.62,50.15,48.82,50.08,328776,0
2006-06-23,49.95,51.84,49.94,50.77,505018,0
2006-06-26,51.13,51.15,49.97,50.25,517714,0
2006-06-27,52.05,52.8,50.07,50.34,848477,0
2006-06-28,50.6,52.3,50.38,52.26,421798,0
2006-06-29,52.46,52.88,51.64,52.67,355150,0
2006-06-30,52.94,53.94,52.41,52.64,551470,0
2006-07-03,52.2,53.57,51.55,53.5,161017,0
2006-07-05,53.09,53.23,52.39,52.77,211167,0
2006-07-06,53,53.81,52.63,53.48,317587,0
2006-07-07,53.39,53.78,52.37,52.38,231763,0
2006-07-10,52.35,53.34,52.05,52.18,165469,0
2006-07-11,51.86,52.03,51.2,52,392751,0
2006-07-12,51.79,52.8,51.79,52.23,251236,0
2006-07-13,51.92,51.92,51.07,51.61,380012,0
2006-07-14,51.22,51.36,49.88,50.35,346507,0
2006-07-17,50.45,51,49.85,50.54,204757,0
2006-07-18,50.78,51.47,50.16,51.1,233928,0
2006-07-19,51.17,53.63,51.03,53.35,493317,0
2006-07-20,53.28,54.45,51.7,51.88,441320,0
2006-07-21,51.6,51.84,49.63,50.08,447280,0
2006-07-24,50.45,52.09,50.45,51.95,268627,0
2006-07-25,52.05,53.31,51.4,53.03,215079,0
2006-07-26,52.94,53.32,51.32,51.98,239302,0
2006-07-27,52.28,52.97,51.25,52.45,316619,0
2006-07-28,52.59,54.91,52.59,54.46,562350,0
2006-07-31,54.42,54.42,53.1,53.72,247068,0
2006-08-01,53.4,53.56,52.14,52.52,233514,0
2006-08-02,52.72,53.1,52.43,52.84,171045,0
2006-08-03,52.4,53.71,51.94,53.38,183627,0
2006-08-04,53.81,54.71,53.43,53.54,201746,0
2006-08-07,53.27,53.4,52.03,53.06,176758,0
2006-08-08,53.34,54.32,52.4,52.58,191479,0
2006-08-09,53.36,53.95,51.75,51.95,220120,0
2006-08-10,51.75,52.74,50.77,52.54,216334,0
2006-08-11,52.22,52.46,50.4,51.2,350175,0
2006-08-14,51.43,53.27,51.12,51.56,161054,0
2006-08-15,52.27,52.87,51.82,52.49,168409,0
2006-08-16,53.06,53.28,52.3,53.23,120174,0
2006-08-17,53.29,54.48,52.76,53.43,241311,0
2006-08-18,53.65,53.65,52.25,52.79,114599,0
2006-08-21,52.25,52.43,51.53,51.6,250105,0
2006-08-22,51.6,52.51,51.4,52.29,139385,0
2006-08-23,52.46,52.68,51,51.1,158562,0
2006-08-24,51.1,52.19,50.58,52.03,261996,0
2006-08-25,50,50.3,48.54,49.99,1125123,0
2006-08-28,49.95,51.07,49.62,50.8,262434,0
2006-08-29,50.93,51.75,50.26,51.53,309947,0
2006-08-30,51.37,52.25,51.35,52.11,274548,0
2006-08-31,52.24,52.39,51.15,51.62,362405,0
2006-09-01,51.62,52.37,49.83,49.92,335191,0
2006-09-05,49.75,50.86,49.68,49.89,602291,0
2006-09-06,49.67,50.1,48.85,48.97,387214,0
2006-09-07,48.87,49.48,48.52,48.62,150410,0
2006-09-08,48.7,49.53,48.7,49.14,231531,0
2006-09-11,49,49.41,48.52,48.77,275125,0
2006-09-12,48.65,49.22,48.65,48.93,264949,0
2006-09-13,48.84,49.26,48.45,48.97,143766,0
2006-09-14,48.78,49.05,48.31,48.91,274568,0
2006-09-15,49.4,49.41,48.01,48.05,454853,0
2006-09-18,48,48.58,47.65,48.47,383242,0
2006-09-19,48.34,48.55,47.78,48.16,349143,0
2006-09-20,48.29,48.5,47.75,47.92,308514,0
2006-09-21,48.22,48.5,47.74,47.74,217414,0
2006-09-22,47.73,48.05,46.53,46.73,313710,0
2006-09-25,44.67,47.13,44.49,46.32,753285,0
2006-09-26,46.01,46.73,45.5,46.2,371016,0
2006-09-27,46.03,46.65,46,46.02,200863,0
2006-09-28,45.97,46.64,45.22,45.41,369531,0
2006-09-29,45.05,45.5,43.4,44.6,875487,0
2006-10-02,44.19,44.48,42.51,42.69,1082238,0
2006-10-03,42.93,43.02,42.14,42.43,936800,0
2006-10-04,40.19,44.57,39.8,43.95,6756548,0
2006-10-05,43.25,43.7,42.12,43.25,1358936,0
2006-10-06,43.25,43.32,42.63,42.76,677685,0
2006-10-09,42.64,42.9,41.31,41.54,729878,0
2006-10-10,41.53,41.65,40.66,40.81,1089261,0
2006-10-11,40.57,40.99,40.34,40.55,530516,0
2006-10-12,40.06,40.21,38.55,39.8,3308041,0
2006-10-13,39.9,39.97,38.75,39.3,1055205,0
2006-10-16,39.19,39.68,38.89,39.16,596929,0
2006-10-17,37.59,39.65,37.55,39.31,2356566,0
2006-10-18,43.8,45.45,43.51,44.63,3343590,0
2006-10-19,44.38,46.07,44.37,45.39,1015022,0
2006-10-20,45.5,45.75,44.52,44.97,498277,0
2006-10-23,44.98,45.2,44.5,45.1,317085,0
2006-10-24,44.99,45.12,44.54,44.62,280523,0
2006-10-25,44.52,44.81,43.55,44.3,517849,0
2006-10-26,44.24,44.92,44.11,44.82,354146,0
2006-10-27,44.62,44.81,43.87,44.21,284374,0
2006-10-30,43.92,44.17,42.71,43.38,323856,0
2006-10-31,43.26,43.26,41.62,42.35,659428,0
2006-11-01,42.7,43.07,41.41,41.55,455309,0
2006-11-02,41.46,42.4,41.42,42.21,334672,0
2006-11-03,42.39,42.41,41.21,41.72,465659,0
2006-11-06,41.81,43.1,41.81,42.9,298900,0
2006-11-07,42.9,43.6,42.89,43,247372,0
2006-11-08,42.9,43.09,42.39,42.79,234676,0
2006-11-09,42.83,42.92,41.51,41.56,386281,0
2006-11-10,41.73,41.73,41.15,41.16,196151,0
2006-11-13,41.11,41.79,40.77,41.62,232285,0
2006-11-14,41.76,42.69,41.5,42.56,410098,0
2006-11-15,42.46,43.49,42.39,43.42,175626,0
2006-11-16,43.42,44.09,43.25,44.01,397182,0
2006-11-17,44,44.46,43.83,44.45,490305,0
2006-11-20,44.48,45.25,43.5,45.2,521028,0
2006-11-21,45.25,47.03,45,46.4,682631,0
2006-11-22,46.31,46.31,45.6,46.09,362356,0
2006-11-24,45.73,46.39,45.68,46.01,64090,0
2006-11-27,45.75,46.03,44.8,44.8,344420,0
2006-11-28,44.86,45.35,44.38,45.23,210344,0
2006-11-29,45.31,46.09,45.1,45.93,262573,0
2006-11-30,45.84,46.23,45.16,45.99,274681,0
2006-12-01,45.8,46.52,45.14,45.63,287546,0
2006-12-04,45.62,47.44,45.62,47.39,342216,0
2006-12-05,47.5,48.82,47.17,48.45,560103,0
2006-12-06,48.09,48.27,47.78,48.22,348264,0
2006-12-07,48.1,48.22,47.34,47.55,135016,0
2006-12-08,47.71,48.4,46.52,48.36,227633,0
2006-12-11,48.4,48.4,47.85,48.1,327347,0
2006-12-12,48.26,49.58,48.26,48.86,609731,0
2006-12-13,49.25,49.25,47.74,47.84,257149,0
2006-12-14,47.84,48.35,47.65,47.65,261436,0
2006-12-15,47.5,47.71,46.86,46.94,352522,0
2006-12-18,47.06,47.77,47,47.02,314602,0
2006-12-19,47.01,47.62,46.42,47.37,291394,0
2006-12-20,47.47,47.7,46.75,47.15,212791,0
2006-12-21,47.11,47.69,46.93,47.65,237581,0
2006-12-22,47.65,48.57,47.04,48.37,282573,0
2006-12-26,48.04,49.17,47.82,49.08,360973,0
2006-12-27,48.99,49.34,48.27,48.48,435817,0
2006-12-28,48.24,48.6,48.24,48.38,234379,0
2006-12-29,48.4,48.64,47.7,47.71,225085,0
2007-01-03,47.74,47.93,45.6,46,634884,0
2007-01-04,46,46.47,44.64,45.74,787679,0
2007-01-05,43.76,45.91,42.95,44.67,1789869,0
2007-01-08,44.6,44.67,43.41,43.85,500242,0
2007-01-09,43.75,43.84,42.96,43.54,332891,0
2007-01-10,43.32,43.95,42.85,43.71,341913,0
2007-01-11,43.68,44.09,43.34,43.97,278153,0
2007-01-12,44.97,45.84,44.69,45.11,407966,0
2007-01-16,44.87,45.45,44.83,45.07,433400,0
2007-01-17,44.92,44.98,43.86,44.06,424574,0
2007-01-18,44.21,44.34,43.11,43.76,454823,0
2007-01-19,43.93,44.72,43.64,44.69,304689,0
2007-01-22,44.74,44.74,43.72,43.75,359166,0
2007-01-23,43.61,43.86,42.93,43.57,382609,0
2007-01-24,43.75,43.75,42.67,43.3,214555,0
2007-01-25,43.17,43.61,42.8,42.86,256918,0
2007-01-26,42.85,43.84,42.64,43.69,283071,0
2007-01-29,43.63,44.15,43.41,44.08,510578,0
2007-01-30,44.37,44.7,44.1,44.64,345225,0
2007-01-31,44.56,45.49,44.43,45.41,498682,0
2007-02-01,45.48,45.95,45.24,45.78,364690,0
2007-02-02,45.93,45.93,45.16,45.36,289185,0
2007-02-05,45.23,45.25,43.94,44.14,385531,0
2007-02-06,44.18,44.5,43.77,43.83,275658,0
2007-02-07,43.96,44.15,43.32,44.07,236799,0
2007-02-08,44,44.83,43.88,44.72,268048,0
2007-02-09,44.79,45.08,44.46,44.66,315345,0
2007-02-12,44.55,45.04,44.5,44.82,302456,0
2007-02-13,44.83,45.47,44.69,45.16,307593,0
2007-02-14,45.14,45.5,44.55,44.95,406567,0
2007-02-15,44.86,45.6,44.85,45.14,755976,0
2007-02-16,45.28,45.36,44.65,45.16,208630,0
2007-02-20,45.13,45.58,44.83,45.58,379179,0
2007-02-21,45.76,46.25,45.44,46.21,508759,0
2007-02-22,46.17,46.99,45.96,46.44,477396,0
2007-02-23,46.32,46.7,45.73,46.34,360593,0
2007-02-26,45.81,46.34,44.42,44.89,862187,0
2007-02-27,44.76,44.93,43.08,43.33,657353,0
2007-02-28,43.5,44.05,43.06,43.49,484336,0
2007-03-01,42.86,43.52,42.16,43.26,405008,0
2007-03-02,43.45,43.59,42.77,42.98,555536,0
2007-03-05,42.9,43.26,41.6,41.6,378062,0
2007-03-06,41.81,44,41.77,43.28,595910,0
2007-03-07,43.15,46.45,41.73,45.78,2017688,0
2007-03-08,46,48,46,46.46,1302407,0
2007-03-09,47,47.06,45.42,45.62,618208,0
2007-03-12,45.77,46.12,45.62,45.9,305375,0
2007-03-13,45.63,45.95,44.5,44.66,386524,0
2007-03-14,44.56,45.65,44.12,44.98,357095,0
2007-03-15,45,45.74,44.95,45.74,365369,0
2007-03-16,45.7,45.94,45.1,45.41,483957,0
2007-03-19,45.57,45.85,44.91,45.63,240277,0
2007-03-20,45.42,46.19,45.34,46.05,246692,0
2007-03-21,46.02,47.01,45.77,47.01,241709,0
2007-03-22,47.14,47.52,46.82,47.43,519669,0
2007-03-23,47.41,47.54,47.1,47.45,387621,0
2007-03-26,47.52,47.52,46.62,47.14,349744,0
2007-03-27,46.9,47.39,46.35,47.11,255576,0
2007-03-28,46.78,47.2,46.5,46.76,485958,0
2007-03-29,47.15,47.15,46.19,46.44,309971,0
2007-03-30,46.39,46.89,45.78,46.75,271516,0
2007-04-02,46.9,48.75,46.8,47.8,487517,0
2007-04-03,47.65,48.76,47.36,48.66,540323,0
2007-04-04,48.17,48.72,48.14,48.29,503522,0
2007-04-05,46.27,48.46,46.26,46.51,1495034,0
2007-04-09,46.35,46.36,44.71,45.54,1037033,0
2007-04-10,45.26,45.29,43.99,44.03,814774,0
2007-04-11,43.98,44,43,43.77,904593,0
2007-04-12,45.04,45.48,44.7,44.79,820477,0
2007-04-13,44.75,44.75,43.99,44.41,989256,0
2007-04-16,44.5,45.13,44.15,45.1,424390,0
2007-04-17,46,46.5,45,45.36,1140303,0
2007-04-18,45.1,45.21,44.48,44.56,402843,0
2007-04-19,44.36,44.46,43.58,44.23,485478,0
2007-04-20,44.7,44.73,43.89,44.43,488392,0
2007-04-23,44.53,44.53,44.18,44.31,369253,0
2007-04-24,44.09,44.23,43.17,43.75,533817,0
2007-04-25,43.65,43.94,43.31,43.62,502235,0
2007-04-26,43.2,43.65,43.02,43.33,352523,0
2007-04-27,43.15,43.45,42.97,43.11,399011,0
2007-04-30,43,43.39,42.42,42.42,655972,0
2007-05-01,42.25,42.3,41.58,41.89,1188734,0
2007-05-02,41.83,42.57,41.75,42.21,661949,0
2007-05-03,42.16,42.55,41.9,42.07,467501,0
2007-05-04,42.3,42.99,41.91,42.96,686950,0
2007-05-07,44.26,44.49,43.96,44.27,810173,0
2007-05-08,43.96,44.37,43.58,44.31,521141,0
2007-05-09,43.95,45,43.91,44.52,505411,0
2007-05-10,44.15,44.45,43.82,43.93,494188,0
2007-05-11,43.91,44.86,43.72,44.67,545464,0
2007-05-14,44.49,44.81,44.32,44.43,473764,0
2007-05-15,44.35,45.13,44.27,44.31,605967,0
2007-05-16,44.59,44.78,43.88,44.16,690855,0
2007-05-17,43.96,44.25,43.57,43.95,320337,0
2007-05-18,44.33,45.36,44.28,45.19,725313,0
2007-05-21,45.24,47.13,45.23,47.04,941857,0
2007-05-22,47.31,47.31,46.66,47.01,796628,0
2007-05-23,47.17,47.32,46.91,47,629496,0
2007-05-24,46.92,47.58,46.65,46.72,768614,0
2007-05-25,46.94,47.59,46.64,47.53,662039,0
2007-05-29,47.61,47.94,47.4,47.74,391759,0
2007-05-30,47.55,47.65,45.01,45.5,1338107,0
2007-05-31,45.66,47.07,45.66,46.62,864818,0
2007-06-01,46.81,47,46.45,46.76,481820,0
2007-06-04,46.45,47.4,46.17,47.35,632458,0
2007-06-05,47.21,47.37,46.58,46.9,723012,0
2007-06-06,48,48.9,46.25,46.83,1276551,0
2007-06-07,47.2,49.43,47.2,47.78,1191321,0
2007-06-08,48.16,48.22,47.28,47.64,799308,0
2007-06-11,48.05,48.1,47.11,47.88,343895,0
2007-06-12,47.95,47.97,47.11,47.2,519775,0
2007-06-13,47.99,48.53,47.16,48,342169,0
2007-06-14,47.96,48.99,47.96,48.47,386748,0
2007-06-15,49.11,49.27,48.37,49,541930,0
2007-06-18,49.23,49.77,48.94,49.32,471281,0
2007-06-19,49.01,49.39,48.5,48.79,550743,0
2007-06-20,48.82,48.9,48.27,48.4,463498,0
2007-06-21,48.12,48.26,47.62,48,342741,0
2007-06-22,47.91,48.14,47.41,47.72,723493,0
2007-06-25,47.56,48,47.29,47.77,347927,0
2007-06-26,47.92,47.96,46.73,47.74,687100,0
2007-06-27,47.73,49,47.51,49,377033,0
2007-06-28,48.84,49.7,48.71,49.11,279131,0
2007-06-29,49.02,49.23,47.37,47.37,635660,0
2007-07-02,47.69,48.22,47.15,48.22,618596,0
2007-07-03,48.45,48.85,48.22,48.6,250765,0
2007-07-05,48.97,49.7,48.28,49.64,819912,0
2007-07-06,46.85,47.6,45.58,46.64,3363932,0
2007-07-09,46.85,46.85,46.22,46.58,862291,0
2007-07-10,46.12,46.25,44.94,45,1295002,0
2007-07-11,45.1,46.4,45.1,45.77,1049423,0
2007-07-12,45.71,47.4,45.71,47.01,816342,0
2007-07-13,46.99,48.18,46.8,48.01,826638,0
2007-07-16,47.86,48.32,47.57,48.02,992584,0
2007-07-17,48.06,48.58,47.87,47.95,500053,0
2007-07-18,47.87,48.26,47.5,48.1,561012,0
2007-07-19,48.23,48.45,47.34,47.73,470030,0
2007-07-20,47.62,47.74,46.47,46.99,447978,0
2007-07-23,47,47.61,46.92,47.03,416160,0
2007-07-24,46.45,46.77,44.69,45.64,1078454,0
2007-07-25,46.03,46.27,44.87,45.46,655773,0
2007-07-26,44.95,45.28,44,45.23,749652,0
2007-07-27,44.97,45.52,44.35,44.45,412118,0
2007-07-30,44.35,45.11,43.99,44.66,524741,0
2007-07-31,44.99,45.13,43.67,43.7,714432,0
2007-08-01,43.4,44.43,42.77,44.25,521336,0
2007-08-02,44.54,46.41,44.41,46.22,654713,0
2007-08-03,46.04,46.8,45.72,45.84,679792,0
2007-08-06,45.75,48.39,45.23,48.33,806587,0
2007-08-07,47.79,51,47.79,50.85,1427374,0
2007-08-08,51,54.24,50.9,54.02,2424440,0
2007-08-09,53.5,56.9,52.96,54.66,2345027,0
2007-08-10,51.23,52.7,49.2,50.67,1722965,0
2007-08-13,50.76,50.96,47.8,49.03,686566,0
2007-08-14,49.01,49.28,47.88,48.14,674218,0
2007-08-15,48.18,50.14,48.18,49,464148,0
2007-08-16,49.05,49.59,47.86,49.39,714330,0
2007-08-17,51.06,51.92,49.46,50,590623,0
2007-08-20,50.32,50.87,49.73,50.44,304185,0
2007-08-21,50.4,50.76,49,49.42,375929,0
2007-08-22,49.22,50,49.05,49.53,353793,0
2007-08-23,49.88,49.91,48.2,48.52,315065,0
2007-08-24,48.45,49.31,48.25,48.98,270938,0
2007-08-27,49.28,49.31,48.37,48.77,212054,0
2007-08-28,48.41,48.99,47.97,48.1,387586,0
2007-08-29,48.45,49.24,48.1,49.17,221627,0
2007-08-30,49,50.41,48.66,49.75,550731,0
2007-08-31,50.58,51,49.47,49.8,337172,0
2007-09-04,49.57,51.4,49.57,50.98,324462,0
2007-09-05,50.75,51.03,49.93,50.38,174045,0
2007-09-06,50.65,51.09,49.7,50.43,262075,0
2007-09-07,50.04,50.66,49.15,49.5,245366,0
2007-09-10,49.62,50.54,48.99,49.24,317379,0
2007-09-11,49.6,51.67,49.08,51.55,265587,0
2007-09-12,51.46,52.48,51.28,51.38,155079,0
2007-09-13,51.5,52.75,51.07,52.03,288414,0
2007-09-14,51.99,52.84,51.58,52.75,312674,0
2007-09-17,52.71,52.85,51.33,51.53,464006,0
2007-09-18,51.71,54.49,50.75,53.89,440696,0
2007-09-19,53.89,55.39,53.25,55.06,444725,0
2007-09-20,54.9,55.28,54.07,54.16,327316,0
2007-09-21,54.67,55.21,54.09,55.21,537819,0
2007-09-24,55.31,56.69,55.22,56.02,435367,0
2007-09-25,55.89,56.31,55.36,55.72,189877,0
2007-09-26,56.05,57.27,55.39,56.87,280664,0
2007-09-27,54.37,55.89,53.98,54.75,503031,0
2007-09-28,54.75,55.08,53.38,53.97,439861,0
2007-10-01,54,55.23,53.47,55.03,378447,0
2007-10-02,55.6,56.06,54.5,55.04,274160,0
2007-10-03,54.61,56.68,54.5,56.46,444906,0
2007-10-04,56.57,57.11,56.17,56.67,343454,0
2007-10-05,57.3,57.36,55.17,55.43,499636,0
2007-10-08,55.2,56.02,54.52,55.01,433434,0
2007-10-09,55.06,56.35,54.52,56.1,482870,0
2007-10-10,56.2,57.31,56.01,57.3,271098,0
2007-10-11,57.68,58.5,55.13,55.71,458082,0
2007-10-12,55.85,56.19,54.13,54.25,430092,0
2007-10-15,54.25,54.25,53.39,53.77,371570,0
2007-10-16,53.5,54.79,53,54.46,312791,0
2007-10-17,54.69,56.4,53.06,53.25,463022,0
2007-10-18,53.99,58,53.63,57.58,1594132,0
2007-10-19,57.48,58.61,56.87,56.87,693952,0
2007-10-22,57.09,58.32,56.61,57.64,583004,0
2007-10-23,58.48,58.48,57.5,58.3,335306,0
2007-10-24,57.75,58.53,56.36,58.19,379467,0
2007-10-25,58.27,59.7,58,59.24,349543,0
2007-10-26,59.56,59.59,57.41,58.06,298822,0
2007-10-29,58.47,58.85,57.06,58.15,475786,0
2007-10-30,58.01,59.72,57.56,59.09,259360,0
2007-10-31,59.67,60.88,59.1,60.7,410894,0
2007-11-01,60.7,60.7,58.72,58.78,376925,0
2007-11-02,59.61,59.62,57.18,58.58,241185,0
2007-11-05,57.76,57.95,57.16,57.3,256250,0
2007-11-06,57.38,58.62,56.76,58.54,331005,0
2007-11-07,57.08,58.78,57.02,57.11,202988,0
2007-11-08,57.11,58.18,56.2,57.68,222245,0
2007-11-09,56.89,57.37,56.14,56.66,242638,0
2007-11-12,56.71,59.09,56.27,57.56,398948,0
2007-11-13,57.87,59.51,57.75,59.23,224348,0
2007-11-14,59.49,59.76,58.14,58.74,290156,0
2007-11-15,58.49,58.57,56.99,57.97,238698,0
2007-11-16,58.09,59.1,57.19,57.7,244836,0
2007-11-19,57.05,57.45,56.64,57.02,290243,0
2007-11-20,56.33,57.22,54.31,55.32,716526,0
2007-11-21,55.13,55.2,52.6,53,530394,0
2007-11-23,53.51,54,53.18,53.63,149616,0
2007-11-26,53.9,54.15,52.84,53.01,450455,0
2007-11-27,53.31,55.68,53.14,55.24,555555,0
2007-11-28,55.72,57.43,55.65,57.02,541832,0
2007-11-29,56.88,57.82,56.88,57.79,339165,0
2007-11-30,58.48,59.21,58.04,58.37,530903,0
2007-12-03,57.9,58.63,57.9,58.38,459899,0
2007-12-04,57.98,58.43,57.42,57.78,254254,0
2007-12-05,58.46,58.46,57.52,58.29,231416,0
2007-12-06,58.18,59.66,57.94,59.4,310618,0
2007-12-07,59.64,59.74,58.95,59.37,193044,0
2007-12-10,59.5,59.99,59.05,59.32,219381,0
2007-12-11,59.74,60.47,57.9,57.97,368320,0
2007-12-12,59.28,59.28,57.06,57.56,254545,0
2007-12-13,57.11,57.17,55.9,57.09,245521,0
2007-12-14,56.61,57.54,55.76,55.78,305612,0
2007-12-17,55.09,56.05,54.58,54.58,447559,0
2007-12-18,54.87,56.16,54.12,55.84,569032,0
2007-12-19,55.67,56.87,54.23,55.52,771058,0
2007-12-20,55.41,60.43,54.95,60,1518571,0
2007-12-21,60.42,60.5,59.19,59.19,958423,0
2007-12-24,59.83,60.43,59.21,60.35,163545,0
2007-12-26,60.08,61.17,59.91,60.69,293757,0
2007-12-27,60.54,61.72,59.73,60,263961,0
2007-12-28,60.3,60.3,58.7,58.83,195232,0
2007-12-31,58.78,59.45,58.35,58.44,256294,0
2008-01-02,58.29,60.22,58.13,59.42,331587,0
2008-01-03,59.66,60.07,58.58,58.89,406437,0
2008-01-04,58.54,59.17,57.52,58.47,562801,0
2008-01-07,60.33,65.24,60.31,64.5,2134329,0
2008-01-08,65.95,71.22,65.64,67.21,1934443,0
2008-01-09,66.79,67.81,66.35,67.66,641855,0
2008-01-10,67.67,70.09,67.2,69.34,756072,0
2008-01-11,68.68,68.78,67.29,68.06,500167,0
2008-01-14,68.39,69.01,67.47,67.77,550057,0
2008-01-15,67.2,68.05,66.25,67.73,573369,0
2008-01-16,67.69,69.8,66.52,68.67,577558,0
2008-01-17,68.8,69.08,67.02,67.5,670810,0
2008-01-18,67.08,67.99,66.19,67.27,671520,0
2008-01-22,66.45,67.66,64.75,67,636533,0
2008-01-23,65.54,67.2,64,66.97,593958,0
2008-01-24,67.49,68.25,64.19,65.14,733542,0
2008-01-25,65.69,65.95,63.29,63.76,585539,0
2008-01-28,64.58,66.75,64.31,66.59,646780,0
2008-01-29,66.77,66.77,64.92,66.37,459424,0
2008-01-30,56.19,56.99,53.35,55.85,6559624,0
2008-01-31,55.03,56.87,54.42,56.3,1621434,0
2008-02-01,56.64,57.44,55,55.56,706067,0
2008-02-04,55.52,55.92,54.17,54.64,742497,0
2008-02-05,54.43,56.43,54,54.85,794458,0
2008-02-06,55.63,55.89,54.28,54.46,525635,0
2008-02-07,54.26,55.18,53.5,54.93,383451,0
2008-02-08,54.69,54.69,52.36,52.96,1058404,0
2008-02-11,52.72,53.4,51.59,51.59,1048741,0
2008-02-12,51.71,51.71,45.89,46.64,4179737,0
2008-02-13,46.91,47.59,44,47.52,2001026,0
2008-02-14,47.43,47.99,46.09,46.45,890147,0
2008-02-15,46.18,46.51,45.41,46.34,848049,0
2008-02-19,46.24,46.67,44.35,44.44,982496,0
2008-02-20,44.31,45.09,43.78,44.96,589626,0
2008-02-21,45.34,45.38,44.32,44.42,491039,0
2008-02-22,44.8,45.42,44.48,44.94,639400,0
2008-02-25,44.86,45.96,44.5,45.35,593197,0
2008-02-26,31.54,32.44,28.43,31.93,11417059,0
2008-02-27,32.47,33.45,31.87,32.7,2809838,0
2008-02-28,32.57,34,32.5,33.56,1641739,0
2008-02-29,33.64,35.74,33.25,34.35,2445571,0
2008-03-03,34.24,34.78,33.28,33.65,1237200,0
2008-03-04,33.35,33.75,32.81,33.43,890254,0
2008-03-05,33.63,35.47,32.97,35.42,1828600,0
2008-03-06,35.42,37.55,35.05,35.12,1407004,0
2008-03-07,35.21,35.4,34.36,34.55,675096,0
2008-03-10,34.63,35.02,33.78,34.27,813268,0
2008-03-11,34.92,34.96,31.39,33.17,1873007,0
2008-03-12,33.04,34.35,32.78,33.23,1085942,0
2008-03-13,32.83,33.1,31.57,32.42,1251920,0
2008-03-14,32.5,33.36,32.38,32.86,981486,0
2008-03-17,31.87,31.94,30.57,30.73,856052,0
2008-03-18,30.72,34.3,30.55,32,1590784,0
2008-03-19,31.51,34.5,31.28,32.87,1801368,0
2008-03-20,33.36,34.15,32.11,33.61,1361101,0
2008-03-24,34.37,34.75,33.85,34.04,978732,0
2008-03-25,34.09,34.38,33.8,34.34,544391,0
2008-03-26,33.95,34.42,33.63,34.31,600832,0
2008-03-27,34.32,37.12,34.3,35.36,1146532,0
2008-03-28,35.34,36.73,35.07,36.13,749962,0
2008-03-31,36,36.52,35.24,35.34,715054,0
2008-04-01,35.66,37.18,35.35,37.04,569960,0
2008-04-02,37.15,37.65,36.96,37.27,694857,0
2008-04-03,37.04,37.35,35.73,36.03,649762,0
2008-04-04,36.41,36.41,33.95,35.62,1125263,0
2008-04-07,35.82,35.87,34.87,34.92,657059,0
2008-04-08,34.78,35.62,34.58,35.35,679873,0
2008-04-09,35.47,36,34.98,34.99,613074,0
2008-04-10,35.12,36.1,34.94,35.74,526611,0
2008-04-11,35.56,35.86,35.26,35.4,431859,0
2008-04-14,35.44,35.47,34.78,35.14,320715,0
2008-04-15,35.31,35.35,34.68,34.71,502144,0
2008-04-16,35.12,36.55,34.75,36.53,599638,0
2008-04-17,36.44,37,35.87,36.09,549947,0
2008-04-18,36.42,37.17,36.26,36.64,503352,0
2008-04-21,36.66,37.02,36.32,36.66,349300,0
2008-04-22,36.5,36.84,35.72,35.96,244506,0
2008-04-23,36.04,36.87,35.55,36.8,316124,0
2008-04-24,36.89,37.42,36.25,36.85,297513,0
2008-04-25,37.04,37.79,36.44,37.03,287075,0
2008-04-28,36.94,37.03,36.2,36.52,406464,0
2008-04-29,36.62,36.77,35.93,36.32,228879,0
2008-04-30,36.35,37.18,36.1,36.53,273036,0
2008-05-01,36.61,37.23,36.03,36.14,463733,0
2008-05-02,36.6,36.72,33.33,33.33,1302058,0
2008-05-05,33.2,34.51,32.68,32.74,1202685,0
2008-05-06,32.69,33.25,30.71,31.19,1365375,0
2008-05-07,32.6,34.87,32.35,32.52,1675155,0
2008-05-08,32.4,32.61,31.72,31.91,592653,0
2008-05-09,31.77,32.36,31.72,31.91,328656,0
2008-05-12,32,32,30.69,31.24,421376,0
2008-05-13,31.31,31.31,29.76,30,556446,0
2008-05-14,29.97,31.7,29.68,31.63,1045718,0
2008-05-15,31.56,31.71,30.6,30.97,402873,0
2008-05-16,31.06,31.06,29.8,30.04,428999,0
2008-05-19,30,30.8,29.8,30.26,351846,0
2008-05-20,30.15,31.67,30.15,31.43,911578,0
2008-05-21,31.38,32.2,30.8,31.25,853463,0
2008-05-22,31.38,32.34,31,31.87,588156,0
2008-05-23,31.71,31.75,31.04,31.32,441219,0
2008-05-27,31.01,31.96,31.01,31.92,434180,0
2008-05-28,31.92,31.99,31.15,31.49,445941,0
2008-05-29,31.48,33.6,31.48,32.51,571300,0
2008-05-30,32.46,32.77,31.83,32.3,495088,0
2008-06-02,32.12,32.43,31.13,31.49,219945,0
2008-06-03,31.6,32.09,31.32,31.75,244989,0
2008-06-04,31.63,32.4,31.56,31.99,332350,0
2008-06-05,32.11,32.9,31.66,32.68,322615,0
2008-06-06,32.4,32.43,31.38,31.62,246028,0
2008-06-09,31.55,32.1,30.29,30.47,367467,0
2008-06-10,30.24,30.99,30.11,30.54,327827,0
2008-06-11,30.45,30.66,29.84,30.14,477040,0
2008-06-12,30.39,31.32,30.04,30.66,295489,0
2008-06-13,30.93,31.78,30.67,31.6,475126,0
2008-06-16,31.55,32.42,31.11,32.42,525026,0
2008-06-17,32.33,32.49,31.63,31.83,415183,0
2008-06-18,31.95,32.41,30.4,30.65,533968,0
2008-06-19,32.93,34.6,32.26,33.9,1681018,0
2008-06-20,33.72,34.6,32.54,33.22,940471,0
2008-06-23,33.55,33.76,32.1,32.39,417281,0
2008-06-24,32.11,32.46,30.62,31.25,520229,0
2008-06-25,31.27,31.69,31.06,31.38,321734,0
2008-06-26,31,31.39,30.5,30.83,302481,0
2008-06-27,30.72,31.26,30.15,30.39,745313,0
2008-06-30,30.25,31.05,29.6,29.6,585857,0
2008-07-01,29.55,29.64,28.65,29.59,475500,0
2008-07-02,29.45,29.56,28.31,28.41,507864,0
2008-07-03,28.42,28.42,27.77,28,226689,0
2008-07-07,28.22,28.53,27.95,28.2,544867,0
2008-07-08,28.3,28.96,27.59,28.89,415877,0
2008-07-09,28.96,28.96,27.45,27.47,465045,0
2008-07-10,27.39,27.52,26.27,27.27,812772,0
2008-07-11,26.61,27.27,26.61,26.85,518362,0
2008-07-14,26.97,27.05,26.09,26.42,279145,0
2008-07-15,26.09,26.97,26,26.73,622700,0
2008-07-16,26.78,27.35,26.6,27.26,393797,0
2008-07-17,27.26,27.85,26.81,27.61,319272,0
2008-07-18,27.64,27.68,26.95,27.56,502376,0
2008-07-21,27.61,28.08,27.35,27.98,559988,0
2008-07-22,27.78,29.06,27.77,28.66,391781,0
2008-07-23,28.68,29.77,28.68,29.13,421372,0
2008-07-24,29.15,29.17,28,28.09,472402,0
2008-07-25,28.21,28.77,27.96,28.19,353733,0
2008-07-28,28.11,28.34,27,27.05,355162,0
2008-07-29,27.17,27.45,26.68,26.76,319605,0
2008-07-30,27.5,27.5,23.25,24.56,1767375,0
2008-07-31,24.28,25.88,24.28,25.41,678499,0
2008-08-01,25.46,25.7,24.67,25.42,376788,0
2008-08-04,25.36,25.52,24.87,25.31,291542,0
2008-08-05,25.48,27,25.42,26.93,512507,0
2008-08-06,26.84,26.84,26.04,26.32,215442,0
2008-08-07,26.06,26.88,26.06,26.39,397207,0
2008-08-08,26.35,27.27,26.35,26.59,300578,0
2008-08-11,26.83,27.35,26.68,27.11,278866,0
2008-08-12,27.1,27.27,26.66,26.76,404001,0
2008-08-13,26.86,27.23,26.64,26.92,343422,0
2008-08-14,26.75,27.15,26.65,26.89,254337,0
2008-08-15,27.18,27.33,26.7,27.05,235142,0
2008-08-18,27.05,27.68,26.65,27.03,455869,0
2008-08-19,26.84,27.2,26.53,26.92,228916,0
2008-08-20,27.05,27.64,26.47,26.8,261557,0
2008-08-21,26.65,26.98,26.53,26.63,220205,0
2008-08-22,26.73,26.73,24.95,25.27,394870,0
2008-08-25,21.94,21.94,18.57,19.73,5310616,0
2008-08-26,19.5,19.92,18.96,19.63,1410738,0
2008-08-27,19.59,19.75,19.31,19.52,949155,0
2008-08-28,19.6,19.75,19.36,19.59,455024,0
2008-08-29,19.49,19.71,18.98,19.05,739696,0
2008-09-02,19.05,19.7,19,19.21,523903,0
2008-09-03,19.23,19.62,19,19.49,539494,0
2008-09-04,19.33,19.55,18.61,18.7,583414,0
2008-09-05,18.5,19.05,18.15,18.9,651251,0
2008-09-08,19.19,19.6,18.82,19.46,722616,0
2008-09-09,19.46,19.96,19.13,19.18,595602,0
2008-09-10,19.8,19.88,19.25,19.31,575049,0
2008-09-11,19.11,19.11,17.96,18.39,1110953,0
2008-09-12,18.26,19.54,18.26,18.96,628693,0
2008-09-15,18.5,18.79,17.98,18.63,562991,0
2008-09-16,18.65,18.94,18.07,18.45,587394,0
2008-09-17,18.23,18.94,17.39,17.96,776701,0
2008-09-18,18.41,18.47,16.77,17.07,1705918,0
2008-09-19,17.83,19.5,16.5,16.82,1787610,0
2008-09-22,16.76,17.36,16.76,17,450181,0
2008-09-23,17,17.46,16.54,16.9,400762,0
2008-09-24,17.74,18,16.89,17.15,536370,0
2008-09-25,17.18,17.18,16.46,16.56,389657,0
2008-09-26,16.38,16.58,16.12,16.45,341850,0
2008-09-29,16.27,16.31,14.99,15.1,539170,0
2008-09-30,15.19,16.24,14.93,16.17,637086,0
2008-10-01,16.08,17.11,16.08,16.74,473006,0
2008-10-02,16.75,16.9,15.81,15.97,251521,0
2008-10-03,16.05,16.51,15.16,15.2,212560,0
2008-10-06,15.07,15.4,12.73,13.09,1010734,0
2008-10-07,13.14,13.43,11.96,12.05,545849,0
2008-10-08,11.86,12.41,11,11.15,598420,0
2008-10-09,11.3,11.5,9.17,9.26,586000,0
2008-10-10,9.1,10.83,8.52,10.46,940022,0
2008-10-13,10.91,12.43,10.64,12.36,516190,0
2008-10-14,12.12,13.49,11.96,12.11,924105,0
2008-10-15,11.97,12.71,11.21,11.34,756098,0
2008-10-16,11.51,11.83,10.46,11.52,607395,0
2008-10-17,10.77,11.5,9.27,10.39,1507297,0
2008-10-20,10.4,11.16,10.4,10.95,724923,0
2008-10-21,10.84,11.03,10.53,10.65,390198,0
2008-10-22,10.45,10.45,9.7,9.74,451041,0
2008-10-23,9.76,10.18,8.5,8.72,617094,0
2008-10-24,8.26,8.57,7.78,8.41,488516,0
2008-10-27,8.33,8.46,7.91,7.91,299623,0
2008-10-28,8.08,8.57,7.6,8.34,551865,0
2008-10-29,8.41,9.26,8.3,8.91,333324,0
2008-10-30,9.18,9.55,8.76,9.53,287850,0
2008-10-31,9.52,10.23,9.25,10.1,310453,0
2008-11-03,10.15,11.12,10.1,11.06,340130,0
2008-11-04,11.22,11.34,10.35,10.58,370851,0
2008-11-05,10.5,11.21,10.5,10.9,346576,0
2008-11-06,10.88,11.12,10.31,10.37,281603,0
2008-11-07,10.39,10.69,10,10.28,243104,0
2008-11-10,10.45,10.47,9.67,9.78,318409,0
2008-11-11,9.71,9.84,9.25,9.29,330727,0
2008-11-12,9.15,9.23,7.95,8.16,567607,0
2008-11-13,8.17,9.08,7.66,9.06,409737,0
2008-11-14,8.9,9.04,8.16,8.19,294399,0
2008-11-17,8.14,8.55,8.07,8.08,181116,0
2008-11-18,8.08,8.33,7.45,7.75,311279,0
2008-11-19,7.7,7.97,6.99,6.99,291276,0
2008-11-20,6.97,7.16,6.2,6.23,349365,0
2008-11-21,6.29,6.6,5.35,5.92,525491,0
2008-11-24,5.97,6.85,5.85,6.81,339694,0
2008-11-25,6.9,7.2,6.65,7.07,348301,0
2008-11-26,6.94,7.97,6.47,7.94,299006,0
2008-11-28,7.86,8.32,7.84,8.09,94236,0
2008-12-01,7.95,8.31,7.23,7.29,390974,0
2008-12-02,7.39,8.07,7.18,8.06,501857,0
2008-12-03,7.86,8.54,7.35,8.52,300136,0
2008-12-04,8.43,9.08,7.98,8.2,255653,0
2008-12-05,8.1,8.96,7.78,8.91,277964,0
2008-12-08,9.06,9.55,8.67,9.22,306711,0
2008-12-09,9.2,9.6,8.69,8.76,262734,0
2008-12-10,8.79,9.58,8.79,9.18,193117,0
2008-12-11,9.1,9.6,8.72,8.93,468408,0
2008-12-12,8.77,9.36,8.7,9.36,220630,0
2008-12-15,9.37,9.53,8.33,8.69,400419,0
2008-12-16,8.82,9.22,8.59,9.13,499374,0
2008-12-17,9.05,10.78,8.75,10.54,394331,0
2008-12-18,10.47,11.55,10.17,10.94,606030,0
2008-12-19,11.25,11.53,10.63,10.75,584747,0
2008-12-22,10.51,10.82,9.14,10.02,837027,0
2008-12-23,10.07,10.49,9.84,10.22,370612,0
2008-12-24,10.22,10.59,10.11,10.38,188647,0
2008-12-26,10.41,11.12,10.41,11.01,156977,0
2008-12-29,11.04,11.37,10.77,10.9,361555,0
2008-12-30,10.99,11.53,10.53,11.52,300085,0
2008-12-31,11.51,11.88,11.29,11.48,427960,0
2009-01-02,11.53,11.91,11.19,11.81,532831,0
2009-01-05,11.86,11.86,11.43,11.67,367013,0
2009-01-06,11.77,11.91,11.4,11.64,901800,0
2009-01-07,11.51,11.51,10.5,10.51,682376,0
2009-01-08,10.13,10.49,9.95,10.35,428432,0
2009-01-09,12,13.97,11.22,13.53,2385554,0
2009-01-12,13.17,13.67,12.75,12.76,572862,0
2009-01-13,12.6,12.65,12.25,12.48,442658,0
2009-01-14,12.78,12.78,11.9,12.01,500637,0
2009-01-15,12,12.48,11.67,12.48,368474,0
2009-01-16,12.61,13.19,12.29,12.72,509254,0
2009-01-20,12.67,12.84,12.06,12.08,562592,0
2009-01-21,12.22,12.93,12.15,12.86,531007,0
2009-01-22,12.53,13.03,12.23,12.78,407776,0
2009-01-23,12.44,13.01,12.36,12.78,295719,0
2009-01-26,12.84,13.42,12.68,13.04,408866,0
2009-01-27,13.06,13.71,13.03,13.54,197496,0
2009-01-28,13.73,15.52,13.61,14.79,530630,0
2009-01-29,14.65,14.66,13.98,14,245716,0
2009-01-30,14.11,14.3,13.53,13.82,367881,0
2009-02-02,13.56,13.78,13.41,13.55,1140324,0
2009-02-03,13.63,14.08,13.43,13.92,911119,0
2009-02-04,13.96,14.43,13.66,13.76,273448,0
2009-02-05,13.68,14.34,13.52,13.75,553543,0
2009-02-06,10.1,12.07,9.55,11,1839937,0
2009-02-09,11.1,11.3,10.45,10.77,453401,0
2009-02-10,10.73,11.39,10.65,11.04,568938,0
2009-02-11,11.13,11.68,11.07,11.31,370415,0
2009-02-12,11.15,11.79,11,11.57,266646,0
2009-02-13,11.55,11.83,11.29,11.43,183793,0
2009-02-17,11.43,11.8,11.17,11.34,396446,0
2009-02-18,11.37,11.56,11.06,11.25,186562,0
2009-02-19,11.36,11.38,11.02,11.05,192227,0
2009-02-20,10.94,11.35,10.59,11.1,389203,0
2009-02-23,11.17,11.41,10.45,10.65,534910,0
2009-02-24,10.65,11.03,10.57,11.01,239440,0
2009-02-25,10.87,10.89,10.27,10.43,417509,0
2009-02-26,10.48,10.65,9.91,9.91,572032,0
2009-02-27,9.7,9.75,9.03,9.11,675979,0
2009-03-02,9.01,9.12,7.23,7.45,1082344,0
2009-03-03,7.62,8,7.21,7.77,984578,0
2009-03-04,7.9,8.28,7.65,8.07,465471,0
2009-03-05,7.88,7.93,7.3,7.31,393420,0
2009-03-06,7.36,7.46,7.13,7.42,327914,0
2009-03-09,7.3,7.84,7.07,7.39,478511,0
2009-03-10,7.01,7.71,7.01,7.69,474458,0
2009-03-11,7.77,7.9,7.37,7.4,257775,0
2009-03-12,7.34,7.64,7.22,7.43,739915,0
2009-03-13,7.58,8.63,7.49,8.27,424632,0
2009-03-16,8.38,8.54,7.99,8,312182,0
2009-03-17,7.93,8.17,7.49,7.94,431798,0
2009-03-18,7.92,8.58,7.92,8.27,435605,0
2009-03-19,8.39,8.92,8.24,8.91,399031,0
2009-03-20,9.01,9.05,8.64,8.83,470245,0
2009-03-23,8.9,9.49,8.9,9.35,462432,0
2009-03-24,9.23,9.47,8.88,8.91,350053,0
2009-03-25,9.09,9.53,8.81,9.3,419278,0
2009-03-26,9.48,9.75,9.31,9.67,322886,0
2009-03-27,9.5,9.6,9.05,9.06,262076,0
2009-03-30,8.81,8.81,8.38,8.62,181451,0
2009-03-31,8.78,9.08,8.57,8.77,383218,0
2009-04-01,8.63,8.85,8.27,8.76,198814,0
2009-04-02,8.95,9.42,8.94,9.28,344774,0
2009-04-03,9.28,9.35,9.07,9.22,151614,0
2009-04-06,9.11,9.29,8.78,8.94,180534,0
2009-04-07,8.83,8.83,8.46,8.58,293575,0
2009-04-08,8.67,8.93,8.6,8.85,195368,0
2009-04-09,9.03,9.06,8.83,9.04,359399,0
2009-04-13,8.95,9.12,8.83,9.11,158453,0
2009-04-14,8.93,9.12,8.79,8.82,372529,0
2009-04-15,8.82,9.41,8.81,9.34,447843,0
2009-04-16,9.46,9.79,9.44,9.68,394530,0
2009-04-17,9.69,9.99,9.52,9.84,194740,0
2009-04-20,9.64,9.89,9.45,9.46,222458,0
2009-04-21,9.9,11.12,9.7,10.86,1088361,0
2009-04-22,10.78,11.02,10.62,10.75,517628,0
2009-04-23,10.79,11.09,10.61,10.72,481146,0
2009-04-24,10.8,11.12,10.55,10.64,264280,0
2009-04-27,10.59,10.85,10.3,10.57,266359,0
2009-04-28,10.49,10.9,10.34,10.55,293643,0
2009-04-29,10.68,11.05,10.65,10.8,321599,0
2009-04-30,10.87,11.02,10.43,10.43,223761,0
2009-05-01,10.43,10.43,9.97,10.16,237825,0
2009-05-04,10.22,10.51,10.01,10.48,204158,0
2009-05-05,10.45,10.75,10.34,10.61,296777,0
2009-05-06,10.77,10.95,10.7,10.82,230491,0
2009-05-07,10.95,11.45,10.83,11.02,275486,0
2009-05-08,11.24,11.76,11.12,11.76,323686,0
2009-05-11,11.54,11.72,11.26,11.51,144345,0
2009-05-12,11.62,11.8,11.01,11.2,114611,0
2009-05-13,11.05,11.15,10.57,10.57,340540,0
2009-05-14,10.59,11.32,10.45,11.09,287843,0
2009-05-15,11.05,11.25,10.71,10.93,312633,0
2009-05-18,11.17,11.44,10.8,10.99,257887,0
2009-05-19,10.88,11.24,10.64,11.21,243935,0
2009-05-20,11.27,12.19,11.17,12.08,818159,0
2009-05-21,11.96,12.13,11.41,11.84,283194,0
2009-05-22,11.88,12.03,11.67,11.71,223054,0
2009-05-26,11.56,11.98,11.56,11.97,274132,0
2009-05-27,11.85,11.91,11.64,11.72,152608,0
2009-05-28,11.78,11.88,11.42,11.75,234488,0
2009-05-29,11.75,11.97,11.4,11.97,316615,0
2009-06-01,12.1,12.55,11.89,12.37,341213,0
2009-06-02,12.27,13.2,12.08,13.08,398592,0
2009-06-03,12.99,13.23,12.78,13,217493,0
2009-06-04,13.09,13.3,12.79,13.16,245978,0
2009-06-05,13.24,13.24,12.75,12.99,92525,0
2009-06-08,13,13,12.58,12.79,151792,0
2009-06-09,12.89,12.98,12.71,12.74,164513,0
2009-06-10,12.91,12.98,12.52,12.75,222988,0
2009-06-11,12.82,13.12,12.66,12.9,198545,0
2009-06-12,12.76,12.9,12.58,12.83,163914,0
2009-06-15,12.64,13.15,12.45,12.93,265065,0
2009-06-16,12.98,13.25,12.88,13.01,224799,0
2009-06-17,13.04,13.88,12.89,13.76,256848,0
2009-06-18,13.76,14.11,13.72,14.02,128257,0
2009-06-19,14.28,14.55,13.68,13.69,409865,0
2009-06-22,13.61,13.65,13.15,13.23,220381,0
2009-06-23,13.37,13.66,13.14,13.16,153049,0
2009-06-24,13.28,13.62,12.97,13.37,237346,0
2009-06-25,13.35,13.99,13.29,13.99,168558,0
2009-06-26,13.87,14.78,13.6,14.5,1438749,0
2009-06-29,13.21,13.83,13.13,13.31,357381,0
2009-06-30,13.35,13.52,13.22,13.45,271874,0
2009-07-01,13.51,14.09,13.47,13.85,132072,0
2009-07-02,13.77,13.83,13.3,13.4,195170,0
2009-07-06,13.38,13.38,12.63,13.09,159807,0
2009-07-07,12.99,13.5,12.99,13.01,115450,0
2009-07-08,13.11,13.41,12.71,12.76,243664,0
2009-07-09,12.76,13.16,12.5,12.54,153054,0
2009-07-10,12.6,12.7,12.29,12.52,123127,0
2009-07-13,12.51,12.77,12.03,12.75,230141,0
2009-07-14,12.76,13,12.7,12.78,93420,0
2009-07-15,12.92,13,12.71,12.97,183265,0
2009-07-16,12.86,13.24,12.8,13.18,164742,0
2009-07-17,13.22,13.4,13,13.16,123487,0
2009-07-20,13.27,13.38,13.02,13.28,80933,0
2009-07-21,13.41,13.51,13.34,13.49,199873,0
2009-07-22,13.38,13.93,13.31,13.51,378275,0
2009-07-23,13.35,13.68,13.13,13.58,385291,0
2009-07-24,16.36,16.46,15.06,15.86,1138375,0
2009-07-27,15.88,16.5,15.87,16.18,443321,0
2009-07-28,16.15,16.7,15.33,15.8,561449,0
2009-07-29,15.7,16.78,15.41,15.42,148018,0
2009-07-30,15.57,16.24,15.57,15.71,177471,0
2009-07-31,15.6,15.9,14.74,14.74,346503,0
2009-08-03,14.85,14.93,14.52,14.9,230422,0
2009-08-04,14.75,14.92,14.45,14.68,258704,0
2009-08-05,14.64,14.64,14.03,14.11,152042,0
2009-08-06,14.24,14.24,13.25,13.55,301628,0
2009-08-07,13.78,13.95,13.55,13.8,206705,0
2009-08-10,13.67,13.9,13.56,13.89,154976,0
2009-08-11,13.8,13.97,13.58,13.84,165768,0
2009-08-12,13.87,13.97,13.33,13.53,237756,0
2009-08-13,13.62,13.83,13.1,13.49,177187,0
2009-08-14,13.44,13.52,12.95,13.11,213668,0
2009-08-17,12.93,13.16,12.6,12.78,222953,0
2009-08-18,12.81,13.23,12.59,13.11,127257,0
2009-08-19,12.99,13.55,12.95,13.54,196853,0
2009-08-20,13.52,13.63,13.31,13.4,86671,0
2009-08-21,13.6,13.82,13.35,13.76,176853,0
2009-08-24,13.75,14.03,13.75,14.03,83933,0
2009-08-25,14,14,13.62,13.62,168007,0
2009-08-26,13.57,13.95,13.47,13.56,73968,0
2009-08-27,13.62,13.67,13.21,13.61,62053,0
2009-08-28,13.68,13.8,13.06,13.25,98370,0
2009-08-31,13.17,13.48,12.79,13.08,120995,0
2009-09-01,12.96,13.71,12.81,13.07,184866,0
2009-09-02,13.07,13.48,12.9,13.39,125254,0
2009-09-03,13.48,13.88,12.97,13.84,156658,0
2009-09-04,13.85,14.25,13.7,14.25,201082,0
2009-09-08,14.41,14.44,14.05,14.37,207872,0
2009-09-09,14.35,15.46,14.1,15.09,244240,0
2009-09-10,15.65,16.8,15.65,16.04,522238,0
2009-09-11,16.14,16.58,15.63,15.69,125795,0
2009-09-14,15.62,16.23,15.35,16.1,146458,0
2009-09-15,16.19,16.26,15.76,15.8,183014,0
2009-09-16,15.86,16.13,15.58,16.12,266756,0
2009-09-17,16.18,16.4,15.86,16.35,136915,0
2009-09-18,16.4,16.86,16.19,16.2,328069,0
2009-09-21,16.2,16.57,16.2,16.24,140052,0
2009-09-22,16.4,16.8,16.2,16.63,158727,0
2009-09-23,16.69,16.69,16.28,16.28,143698,0
2009-09-24,16.3,16.65,15.57,16.13,213185,0
2009-09-25,16.04,16.07,15.55,15.97,148740,0
2009-09-28,16,16.56,15.86,16.19,205279,0
2009-09-29,16.12,16.2,15.55,15.75,251893,0
2009-09-30,15.71,15.71,15.01,15.32,215078,0
2009-10-01,15.28,15.49,14.64,14.65,177634,0
2009-10-02,14.59,14.82,14.48,14.5,125314,0
2009-10-05,14.57,14.57,13.31,14.06,561161,0
2009-10-06,14.06,14.89,14,14.86,203819,0
2009-10-07,14.75,15.21,14.55,15.13,175163,0
2009-10-08,15.26,15.72,15.1,15.32,328318,0
2009-10-09,15.3,15.95,15.3,15.94,152102,0
2009-10-12,15.89,16.3,15.86,16.09,171277,0
2009-10-13,15.99,16,15.78,15.92,209282,0
2009-10-14,16.04,16.73,15.85,16.66,271560,0
2009-10-15,16.59,17.44,16.38,17.31,404339,0
2009-10-16,17.23,17.45,16.64,16.94,191854,0
2009-10-19,16.94,17.24,16.88,17,115569,0
2009-10-20,17.07,17.09,16.71,16.81,80210,0
2009-10-21,16.82,17.12,16.24,16.34,186132,0
2009-10-22,16.27,16.49,15.8,16.15,251042,0
2009-10-23,18.67,19.44,17.26,18.49,1138114,0
2009-10-26,17.53,18.75,16.67,16.75,496824,0
2009-10-27,16.9,17.56,16.33,17.44,377668,0
2009-10-28,17.4,17.69,17.13,17.34,358998,0
2009-10-29,17.45,17.67,17.12,17.13,202773,0
2009-10-30,17.03,17.1,15.8,16.08,299130,0
2009-11-02,16.23,16.27,15.61,16.2,232810,0
2009-11-03,16.03,16.51,15.88,16.46,175006,0
2009-11-04,16.7,16.83,15.7,15.74,288069,0
2009-11-05,15.86,16.32,15.86,16.12,220488,0
2009-11-06,15.91,16.24,15.65,16,66319,0
2009-11-09,16.17,16.44,15.89,16.28,87823,0
2009-11-10,16.15,16.35,16.02,16.22,125211,0
2009-11-11,16.4,16.51,16.12,16.38,89952,0
2009-11-12,16.3,16.59,16.21,16.46,196066,0
2009-11-13,16.46,16.99,16.23,16.96,357897,0
2009-11-16,16.97,17.7,16.86,17.6,162627,0
2009-11-17,17.48,17.94,17.37,17.82,114406,0
2009-11-18,17.77,17.98,17.64,17.77,119089,0
2009-11-19,17.65,17.65,16.96,16.99,180365,0
2009-11-20,16.83,17.19,16.66,16.78,100681,0
2009-11-23,17.04,17.78,16.92,17.2,94998,0
2009-11-24,17.16,17.4,17.01,17.23,66363,0
2009-11-25,17.3,17.53,17.04,17.07,43556,0
2009-11-27,16.53,16.76,16.44,16.49,52880,0
2009-11-30,16.62,17.25,16.44,17.17,216211,0
2009-12-01,17.36,17.71,17.31,17.54,263013,0
2009-12-02,17.58,18.17,17.58,17.87,202460,0
2009-12-03,17.98,18,17.39,17.41,73294,0
2009-12-04,17.78,18.49,17.44,17.98,129311,0
2009-12-07,17.93,17.99,17.46,17.62,120784,0
2009-12-08,17.51,17.92,17.38,17.54,91333,0
2009-12-09,17.6,17.6,16.81,17.1,245547,0
2009-12-10,17.12,17.28,16.73,16.85,153788,0
2009-12-11,16.92,17.13,16.68,16.86,43690,0
2009-12-14,16.9,17.16,16.84,17.1,160990,0
2009-12-15,17.11,17.47,17.01,17.1,159773,0
2009-12-16,17.22,17.38,16.87,16.95,65501,0
2009-12-17,16.8,17.03,16.55,16.69,73621,0
2009-12-18,16.86,17.04,16.6,16.7,283141,0
2009-12-21,16.84,17.36,16.53,17.19,139565,0
2009-12-22,17.16,17.63,17.16,17.46,103699,0
2009-12-23,17.52,18.01,17.46,18,130402,0
2009-12-24,18,18.26,17.85,18.24,36133,0
2009-12-28,18.36,18.36,17.84,18.27,98841,0
2009-12-29,18.34,18.5,18.12,18.42,57202,0
2009-12-30,18.42,18.63,18.23,18.63,148737,0
2009-12-31,18.57,18.7,18.32,18.34,81207,0
2010-01-04,18.58,19.02,18.51,18.9,113057,0
2010-01-05,18.93,19.5,18.19,18.27,377328,0
2010-01-06,18.34,19.06,18.15,18.26,249234,0
2010-01-07,18.34,18.45,18.12,18.31,104032,0
2010-01-08,18.21,18.5,18.06,18.18,87904,0
2010-01-11,18.28,18.28,17.74,17.97,87178,0
2010-01-12,17.83,18.39,17.83,18.08,134279,0
2010-01-13,18.05,18.27,17.64,18.07,108946,0
2010-01-14,18.05,18.1,17.88,17.96,100704,0
2010-01-15,18.04,18.04,17.56,17.98,179523,0
2010-01-19,17.99,18.61,17.55,18.44,212836,0
2010-01-20,18.42,19.25,18.12,19.12,351539,0
2010-01-21,19.08,19.24,18,18.07,186188,0
2010-01-22,18,18.28,17.47,17.53,187397,0
2010-01-25,17.69,17.69,17.12,17.39,90269,0
2010-01-26,17.29,17.45,16.98,16.98,148158,0
2010-01-27,16.92,17.11,16.6,16.81,188337,0
2010-01-28,16.88,17.09,16.31,16.7,627263,0
2010-01-29,16.9,17.41,16.9,17.06,209762,0
2010-02-01,17.1,17.19,16.54,17.13,96451,0
2010-02-02,17.09,17.26,16.71,17.15,207744,0
2010-02-03,17.15,17.42,16.78,17.06,172212,0
2010-02-04,16.93,16.93,16.13,16.15,187428,0
2010-02-05,16.13,16.13,15.21,15.93,372329,0
2010-02-08,15.94,15.94,15.36,15.52,89372,0
2010-02-09,15.7,16,15.07,15.97,122753,0
2010-02-10,15.88,15.95,15.37,15.74,85421,0
2010-02-11,15.66,16.11,15.42,16.07,134323,0
2010-02-12,16,16.29,15.75,16.29,126153,0
2010-02-16,16.38,16.38,15.79,16.08,293561,0
2010-02-17,15.07,16.12,14.87,15.92,391939,0
2010-02-18,15.86,16.19,15.72,16.13,207269,0
2010-02-19,16.13,16.46,15.83,16.38,162154,0
2010-02-22,16.5,16.5,16.07,16.17,94857,0
2010-02-23,16.2,16.2,15.63,15.7,165076,0
2010-02-24,15.71,15.92,15.37,15.44,210835,0
2010-02-25,15.25,15.43,14.95,15.07,205913,0
2010-02-26,15.12,15.35,14.9,15.02,224392,0
2010-03-01,15.01,15.34,14.76,15.1,266982,0
2010-03-02,15.08,15.48,15.03,15.35,322322,0
2010-03-03,15.42,16.06,15.4,15.98,309460,0
2010-03-04,15.65,16.31,15.65,16.3,153913,0
2010-03-05,16.35,16.69,16.21,16.44,146095,0
2010-03-08,16.39,16.39,16.18,16.28,66172,0
2010-03-09,16.2,16.5,16.05,16.27,70462,0
2010-03-10,16.22,16.4,16.15,16.39,99799,0
2010-03-11,16.27,16.47,16.07,16.33,152673,0
2010-03-12,16.34,16.43,15.9,16.36,149489,0
2010-03-15,16.29,16.68,16.23,16.61,64170,0
2010-03-16,16.68,16.85,16.5,16.84,116769,0
2010-03-17,16.78,16.99,16.7,16.83,57901,0
2010-03-18,16.73,17.2,16.53,17.14,107477,0
2010-03-19,17.25,17.41,16.94,17.41,333833,0
2010-03-22,17.26,17.83,16.99,17.83,130852,0
2010-03-23,17.82,17.82,17.4,17.78,92131,0
2010-03-24,17.76,17.78,17.17,17.28,91030,0
2010-03-25,17.36,17.46,16.9,16.9,122695,0
2010-03-26,17,17.3,16.69,16.74,94202,0
2010-03-29,16.82,17.02,16.67,16.98,72658,0
2010-03-30,17.05,17.05,16.63,16.84,79317,0
2010-03-31,16.74,16.74,16.01,16.07,238662,0
2010-04-01,16.2,16.38,15.71,16.04,150225,0
2010-04-05,16.04,16.18,15.68,15.81,140895,0
2010-04-06,15.7,16.14,15.7,16.08,48832,0
2010-04-07,16.02,16.38,15.98,16.37,143863,0
2010-04-08,16.24,16.25,15.91,16.11,68311,0
2010-04-09,16.1,16.1,15.67,15.77,72269,0
2010-04-12,15.73,16.2,15.52,16.09,100381,0
2010-04-13,16.04,16.04,15.67,16,60982,0
2010-04-14,16.03,16.35,15.95,16.34,79353,0
2010-04-15,16.27,16.48,16.21,16.3,53251,0
2010-04-16,16.31,16.56,16.15,16.47,183212,0
2010-04-19,16.46,16.73,16.32,16.56,125547,0
2010-04-20,16.58,16.69,16.33,16.64,107552,0
2010-04-21,16.65,16.65,16.19,16.62,127103,0
2010-04-22,16.42,16.78,15.9,16.69,268396,0
2010-04-23,16.12,17.64,16.04,17.26,578728,0
2010-04-26,17.2,17.33,16.5,16.51,137298,0
2010-04-27,16.51,17.14,16.02,16.11,219070,0
2010-04-28,16.25,16.58,15.88,15.92,124621,0
2010-04-29,16.04,16.27,15.86,16.26,135376,0
2010-04-30,16.21,16.45,15.98,16.29,252222,0
2010-05-03,16.32,16.65,16.01,16.64,161446,0
2010-05-04,16.39,16.39,15.86,15.96,157886,0
2010-05-05,15.77,16.12,15.75,15.99,141448,0
2010-05-06,15.88,17.09,15.88,15.91,362291,0
2010-05-07,15.84,16.16,15.26,15.38,205659,0
2010-05-10,16,16,15.52,15.97,155870,0
2010-05-11,15.86,16.03,15.74,15.95,150235,0
2010-05-12,15.95,16.15,15.86,16.14,127537,0
2010-05-13,16.05,16.28,16,16.22,85640,0
2010-05-14,16.07,16.08,15.59,15.97,125014,0
2010-05-17,16.07,16.33,15.79,16.29,231238,0
2010-05-18,16.44,16.44,15.72,15.77,81659,0
2010-05-19,15.68,15.78,15.39,15.62,81996,0
2010-05-20,15.26,15.33,14.39,14.42,177882,0
2010-05-21,14.24,14.67,13.96,14.26,216576,0
2010-05-24,14.26,14.34,13.98,14.01,106506,0
2010-05-25,13.67,14.65,13.41,13.88,193836,0
2010-05-26,13.91,14.23,13.84,13.88,146358,0
2010-05-27,14.1,14.3,13.34,14.26,128937,0
2010-05-28,14.26,14.33,14.01,14.18,94980,0
2010-06-01,14.03,14.27,13.58,13.6,141242,0
2010-06-02,13.62,14.22,13.46,14.21,152801,0
2010-06-03,14.28,14.71,14.08,14.61,122257,0
2010-06-04,14.21,14.33,13.63,13.69,192500,0
2010-06-07,13.71,13.71,13.09,13.11,129586,0
2010-06-08,13.17,13.28,12.74,12.94,118558,0
2010-06-09,13.01,13.22,12.44,12.46,182531,0
2010-06-10,12.67,13.31,12.3,13.29,208957,0
2010-06-11,13.21,13.45,13.08,13.4,79519,0
2010-06-14,13.55,13.77,13.18,13.22,66687,0
2010-06-15,13.31,13.7,13.09,13.63,87260,0
2010-06-16,13.48,13.58,13.23,13.35,74328,0
2010-06-17,13.36,13.5,13.22,13.34,45327,0
2010-06-18,13.44,13.86,13.26,13.6,392948,0
2010-06-21,13.74,13.76,13.23,13.34,165042,0
2010-06-22,13.42,13.53,12.7,12.72,179936,0
2010-06-23,12.74,12.79,12.39,12.55,145286,0
2010-06-24,12.51,12.68,12.35,12.49,95559,0
2010-06-25,12.58,12.88,12.42,12.71,278214,0
2010-06-28,12.84,13.02,12.56,12.63,74552,0
2010-06-29,12.39,12.5,12,12.14,207720,0
2010-06-30,12.1,12.14,11.78,11.92,204683,0
2010-07-01,11.92,11.92,11.44,11.68,178110,0
2010-07-02,11.73,11.86,11.45,11.68,189317,0
2010-07-06,11.83,11.97,11.73,11.82,279943,0
2010-07-07,11.9,12.08,11.7,12.05,159895,0
2010-07-08,12.14,12.2,11.88,12.13,107099,0
2010-07-09,12,12.25,11.84,12.21,146228,0
2010-07-12,12.21,13.08,12.21,12.67,227195,0
2010-07-13,12.8,13.31,12.75,13.27,190868,0
2010-07-14,13.17,13.36,13,13.07,101026,0
2010-07-15,13.05,13.17,12.77,13.08,80865,0
2010-07-16,12.93,12.95,12.08,12.15,167989,0
2010-07-19,12.19,12.2,11.83,12,77276,0
2010-07-20,11.83,12.24,11.82,12.23,91630,0
2010-07-21,12.34,12.45,11.91,11.96,108372,0
2010-07-22,12.15,12.63,12.08,12.44,197573,0
2010-07-23,12.45,13.28,12.07,13.16,282370,0
2010-07-26,13.27,14.68,12.95,14.57,253179,0
2010-07-27,14.68,15.18,14.32,14.43,179071,0
2010-07-28,14.33,14.43,13.7,14.11,224598,0
2010-07-29,14.18,14.5,13.99,14.46,250211,0
2010-07-30,14.17,14.7,14.07,14.24,212307,0
2010-08-02,14.53,14.94,14.43,14.75,139900,0
2010-08-03,14.66,15.07,14.54,14.55,110786,0
2010-08-04,14.59,14.92,14.2,14.86,84884,0
2010-08-05,14.76,14.94,14.67,14.67,271665,0
2010-08-06,14.43,14.7,14.2,14.49,122790,0
2010-08-09,14.55,14.64,14.32,14.54,99028,0
2010-08-10,14.31,14.8,14.27,14.58,133425,0
2010-08-11,14.24,14.55,14.01,14.18,185781,0
2010-08-12,13.9,14.43,13.85,14.25,121921,0
2010-08-13,14.16,14.18,13.7,13.74,82396,0
2010-08-16,13.63,14.02,13.63,13.85,48747,0
2010-08-17,14.03,14.2,13.89,14.07,139056,0
2010-08-18,14.09,14.29,14,14.12,103956,0
2010-08-19,14.02,14.02,13.57,13.66,128512,0
2010-08-20,13.63,13.67,13.23,13.36,179925,0
2010-08-23,13.4,13.54,13.03,13.04,102713,0
2010-08-24,12.88,13.03,12.68,12.92,72322,0
2010-08-25,12.82,13.21,12.67,13.15,137778,0
2010-08-26,13.21,13.4,12.81,12.88,66511,0
2010-08-27,13.06,13.14,12.7,13.09,88414,0
2010-08-30,13,13.05,12.57,12.57,121224,0
2010-08-31,12.52,12.59,12.26,12.5,228028,0
2010-09-01,12.71,13.36,12.69,13.36,163289,0
2010-09-02,13.28,13.72,13.07,13.66,104395,0
2010-09-03,13.84,13.84,13.29,13.57,112135,0
2010-09-07,13.55,13.55,13.08,13.26,84854,0
2010-09-08,13.34,13.62,13.19,13.6,61381,0
2010-09-09,13.8,13.8,13.02,13.1,115796,0
2010-09-10,13.12,13.25,12.9,13.2,80662,0
2010-09-13,13.37,13.37,13.1,13.26,146797,0
2010-09-14,13.26,13.47,13.02,13.3,57298,0
2010-09-15,13.21,13.5,13.12,13.42,82096,0
2010-09-16,13.39,13.45,13.16,13.29,82180,0
2010-09-17,13.36,13.62,12.72,12.72,176459,0
2010-09-20,12.73,13.37,12.57,13.2,149422,0
2010-09-21,13.23,13.4,12.8,12.81,75399,0
2010-09-22,12.76,12.86,12.34,12.41,218125,0
2010-09-23,12.33,12.65,12.23,12.26,224258,0
2010-09-24,12.45,12.64,12.19,12.27,203601,0
2010-09-27,12.26,12.44,12.06,12.1,246189,0
2010-09-28,12.11,12.49,11.98,12.37,320282,0
2010-09-29,12.3,12.66,12.05,12.08,288268,0
2010-09-30,11.99,12,11.5,11.64,1526596,0
2010-10-01,11.65,11.73,11.32,11.35,406035,0
2010-10-04,11.35,11.52,11.2,11.24,237962,0
2010-10-05,11.39,11.72,11.19,11.67,286057,0
2010-10-06,11.7,11.82,11.57,11.71,131408,0
2010-10-07,11.82,11.98,11.63,11.8,158032,0
2010-10-08,11.84,12.14,11.69,12.06,222600,0
2010-10-11,12.06,12.16,11.96,12.02,112381,0
2010-10-12,11.95,11.99,11.7,11.88,84892,0
2010-10-13,11.96,12.35,11.8,12.23,143765,0
2010-10-14,12.25,12.46,12.12,12.31,133610,0
2010-10-15,12.48,12.49,12.05,12.07,179227,0
2010-10-18,12.1,12.12,12.01,12.06,78850,0
2010-10-19,11.91,11.91,11.51,11.58,124455,0
2010-10-20,11.68,12.04,11.54,11.85,144235,0
2010-10-21,11.95,12.03,11.36,11.52,147233,0
2010-10-22,11,11.37,9.85,10.03,825201,0
2010-10-25,10.1,10.7,10.03,10.55,336767,0
2010-10-26,10.48,10.59,10.18,10.25,274450,0
2010-10-27,10.21,10.41,10.11,10.39,211055,0
2010-10-28,10.52,10.6,10.36,10.44,293787,0
2010-10-29,10.43,10.55,10.42,10.48,153025,0
2010-11-01,10.55,10.61,10.33,10.52,207767,0
2010-11-02,10.68,10.87,10.61,10.86,327183,0
2010-11-03,10.91,10.95,10.64,10.71,249147,0
2010-11-04,10.94,11.08,10.87,11.02,1315232,0
2010-11-05,11.01,11.36,10.98,11.32,587064,0
2010-11-08,11.26,11.28,11.08,11.21,196164,0
2010-11-09,11.27,11.28,11.13,11.17,193356,0
2010-11-10,11,11,10.69,10.97,344268,0
2010-11-11,10.85,10.98,10.5,10.89,140059,0
2010-11-12,10.75,11.22,10.75,11.12,490157,0
2010-11-15,11.22,11.22,10.96,10.97,148400,0
2010-11-16,10.85,11.11,10.57,10.66,206427,0
2010-11-17,10.66,10.82,10.52,10.56,205684,0
2010-11-18,10.74,10.9,10.67,10.7,275740,0
2010-11-19,10.7,10.7,10.52,10.54,103016,0
2010-11-22,10.55,10.59,10.2,10.3,194563,0
2010-11-23,10.2,10.2,9.89,10.02,229558,0
2010-11-24,10.09,10.09,10,10.04,153472,0
2010-11-26,9.96,10.1,9.88,9.98,93324,0
2010-11-29,9.94,10.03,9.83,9.96,173106,0
2010-11-30,9.87,10.02,9.6,9.65,268048,0
2010-12-01,9.84,9.9,9.66,9.75,300911,0
2010-12-02,9.72,10,9.5,9.96,259221,0
2010-12-03,9.88,10.13,9.83,10.1,310520,0
2010-12-06,10.05,10.17,9.86,10,245824,0
2010-12-07,10.28,10.54,9.96,10.34,351616,0
2010-12-08,10.4,10.5,10.28,10.33,236798,0
2010-12-09,10.41,10.49,10.2,10.31,132783,0
2010-12-10,10.33,10.5,10.3,10.45,114018,0
2010-12-13,10.5,10.59,10.39,10.47,114115,0
2010-12-14,10.53,10.61,10.47,10.6,105599,0
2010-12-15,10.53,10.67,10.36,10.6,203970,0
2010-12-16,10.66,10.92,10.62,10.91,196128,0
2010-12-17,10.71,11.15,10.71,11.03,294648,0
2010-12-20,11.04,11.12,10.89,11.05,176381,0
2010-12-21,11.12,11.56,11,11.53,206563,0
2010-12-22,11.54,11.69,11.4,11.58,269939,0
2010-12-23,11.58,11.82,11.5,11.81,124139,0
2010-12-27,11.61,11.98,11.61,11.65,194862,0
2010-12-28,11.63,11.63,11.02,11.29,268189,0
2010-12-29,11.35,11.39,11.1,11.11,94141,0
2010-12-30,11.1,11.24,11.1,11.15,118495,0
2010-12-31,11.13,11.22,11.05,11.16,171359,0
2011-01-03,11.19,11.54,11.18,11.42,183504,0
2011-01-04,11.48,11.57,11.28,11.4,350851,0
2011-01-05,11.41,11.59,11.35,11.54,111964,0
2011-01-06,11.57,11.57,11.01,11.11,214561,0
2011-01-07,11.15,11.15,10.46,10.99,297663,0
2011-01-10,10.83,10.97,10.6,10.87,238299,0
2011-01-11,10.95,11.04,10.82,10.91,141528,0
2011-01-12,11.03,11.13,10.95,11.01,116724,0
2011-01-13,11.04,11.23,11.01,11.06,86551,0
2011-01-14,10.51,10.98,10.38,10.96,199639,0
2011-01-18,10.93,11.03,10.7,10.73,143569,0
2011-01-19,10.7,10.84,10.48,10.48,194370,0
2011-01-20,10.4,11.09,10.4,10.99,312474,0
2011-01-21,11.1,11.14,10.85,10.87,159259,0
2011-01-24,11,11.48,10.9,11.47,201825,0
2011-01-25,11.39,11.66,11.32,11.57,256173,0
2011-01-26,11.6,12.26,11.38,12.25,372705,0
2011-01-27,12.24,12.42,12.23,12.31,228739,0
2011-01-28,12.25,12.42,12.08,12.37,322238,0
2011-01-31,12.26,12.49,11.97,11.97,770151,0
2011-02-01,12.26,12.66,12.08,12.63,233159,0
2011-02-02,12.56,12.6,11.85,11.86,194310,0
2011-02-03,11.82,11.98,11.53,11.82,236239,0
2011-02-04,11.82,12.19,11.81,12.11,116544,0
2011-02-07,12.15,12.43,12.06,12.35,130520,0
2011-02-08,12.31,12.45,12.18,12.35,90902,0
2011-02-09,12.26,12.42,12.1,12.42,194222,0
2011-02-10,12.35,12.51,12.3,12.47,270043,0
2011-02-11,12.38,12.6,12.07,12.58,177942,0
2011-02-14,12.5,12.94,12.39,12.92,169290,0
2011-02-15,12.88,13.4,12.5,12.75,382829,0
2011-02-16,13.26,14.22,13.18,13.82,895702,0
2011-02-18,14.2,14.36,13.98,14.07,284758,0
2011-02-22,13.98,13.98,13.56,13.57,336420,0
2011-02-23,13.26,13.56,13.22,13.38,381894,0
2011-02-24,13.34,13.59,13.3,13.48,186514,0
2011-02-25,13.49,14,13.3,13.97,147622,0
2011-02-28,14.22,14.3,13.9,13.97,132814,0
2011-03-01,14.03,14.33,13.97,14,187640,0
2011-03-02,14.1,14.78,13.96,14.68,230219,0
2011-03-03,14.78,15.12,14.7,14.92,124639,0
2011-03-04,14.92,14.92,14.48,14.68,138661,0
2011-03-07,14.85,14.85,13.95,14.72,142862,0
2011-03-08,14.71,15.2,14.6,15.15,170422,0
2011-03-09,15.26,15.45,14.93,15.4,214219,0
2011-03-10,15.26,15.26,14.63,14.66,139689,0
2011-03-11,14.52,15.4,14.43,15.32,321450,0
2011-03-14,15.18,15.38,14.86,15.19,150354,0
2011-03-15,14.74,15.15,14.63,14.99,182242,0
2011-03-16,15.06,15.2,14.9,15.03,240725,0
2011-03-17,15.34,15.34,14.91,14.95,242768,0
2011-03-18,15.06,15.26,14.5,15.2,307651,0
2011-03-21,15.38,15.57,15.26,15.56,135647,0
2011-03-22,15.57,15.62,15.4,15.5,55466,0
2011-03-23,15.43,15.74,15.14,15.71,185318,0
2011-03-24,15.74,15.74,15.45,15.48,88166,0
2011-03-25,15.58,15.88,15.32,15.33,125275,0
2011-03-28,15.36,15.67,15.21,15.27,180379,0
2011-03-29,15.37,15.47,14.95,15.15,166060,0
2011-03-30,15.37,15.39,15.07,15.34,169181,0
2011-03-31,15.23,15.45,15.11,15.37,162648,0
2011-04-01,15.41,15.84,15.24,15.71,225993,0
2011-04-04,15.76,16.2,15.71,15.98,170681,0
2011-04-05,15.91,16.08,15.63,15.65,154181,0
2011-04-06,15.8,15.8,15.6,15.61,98589,0
2011-04-07,15.6,15.6,15.11,15.11,257789,0
2011-04-08,15.26,15.34,14.91,14.99,193596,0
2011-04-11,14.75,15.17,14.75,15.09,140250,0
2011-04-12,15,15.12,14.69,14.78,168481,0
2011-04-13,14.88,14.88,14.48,14.51,109741,0
2011-04-14,14.35,14.45,14.05,14.25,227080,0
2011-04-15,14.24,14.49,14.05,14.33,455918,0
2011-04-18,14.17,14.17,13.93,14.06,260331,0
2011-04-19,14.1,14.29,13.92,14.02,192141,0
2011-04-20,14.24,14.29,14.17,14.25,112655,0
2011-04-21,14.33,14.37,14.08,14.13,266713,0
2011-04-25,14.08,14.17,13.64,14.01,1153592,0
2011-04-26,13.62,15.83,13.62,15.15,1297087,0
2011-04-27,15.13,15.83,15.04,15.81,294794,0
2011-04-28,15.82,16.59,15.55,16.57,492961,0
2011-04-29,16.57,17.26,16.53,16.92,222027,0
2011-05-02,16.72,17.07,16.44,16.53,271827,0
2011-05-03,16.5,17,16.24,16.37,140423,0
2011-05-04,16.25,16.32,15.89,16.04,116810,0
2011-05-05,15.8,16.26,15.75,15.97,227566,0
2011-05-06,16.31,16.42,15.9,16.2,193943,0
2011-05-09,16.15,16.53,16.08,16.24,111841,0
2011-05-10,16.34,16.9,16.27,16.83,85287,0
2011-05-11,16.79,16.88,16.31,16.4,113415,0
2011-05-12,16.28,16.63,16.01,16.59,109976,0
2011-05-13,16.81,16.94,16.42,16.66,121794,0
2011-05-16,16.49,16.88,16.36,16.39,149463,0
2011-05-17,16.35,16.45,16.19,16.27,121899,0
2011-05-18,16.32,16.49,16.2,16.44,103039,0
2011-05-19,16.57,16.57,15.92,16.05,145713,0
2011-05-20,16.05,16.23,15.75,15.89,181536,0
2011-05-23,15.58,16,15.49,15.77,143851,0
2011-05-24,15.84,16.12,15.61,15.77,206156,0
2011-05-25,15.73,16.1,15.73,15.96,184641,0
2011-05-26,15.89,16.17,15.76,16.03,167066,0
2011-05-27,16.09,16.2,16.04,16.13,65648,0
2011-05-31,16.13,16.43,16.02,16.21,285442,0
2011-06-01,16.22,16.42,15.74,15.83,145352,0
2011-06-02,15.83,16.2,15.75,16.08,162705,0
2011-06-03,15.78,15.82,15.6,15.75,146292,0
2011-06-06,15.67,15.78,15.57,15.74,220965,0
2011-06-07,15.81,16.02,15.45,15.75,153942,0
2011-06-08,15.66,15.87,15.48,15.53,162132,0
2011-06-09,15.59,15.7,15.19,15.19,162958,0
2011-06-10,15.06,15.24,14.72,15.14,233760,0
2011-06-13,15.17,15.17,14.78,14.86,114257,0
2011-06-14,14.85,15.07,14.85,14.91,144519,0
2011-06-15,14.72,15.55,14.55,14.62,140827,0
2011-06-16,14.56,14.94,14.38,14.71,176663,0
2011-06-17,14.79,15,14.42,14.74,224455,0
2011-06-20,14.66,15.01,14.59,14.9,91044,0
2011-06-21,15,15.09,14.82,14.98,96470,0
2011-06-22,14.88,15.19,14.82,14.82,93861,0
2011-06-23,14.63,15.05,14.35,14.95,138539,0
2011-06-24,14.95,14.95,14.43,14.45,322647,0
2011-06-27,14.43,14.87,14.35,14.79,131173,0
2011-06-28,14.83,14.99,14.6,14.95,165899,0
2011-06-29,15,15.1,14.8,15.05,100703,0
2011-06-30,15.05,15.23,15.01,15.18,122816,0
2011-07-01,15.2,15.96,15.07,15.92,219439,0
2011-07-05,15.93,16.13,15.8,15.96,223543,0
2011-07-06,15.98,16.07,15.78,15.89,156566,0
2011-07-07,16.06,16.39,15.76,16.24,89968,0
2011-07-08,15.94,16.41,15.94,16.3,150151,0
2011-07-11,16.07,16.28,15.9,16.05,281257,0
2011-07-12,16.02,16.24,15.95,16,104010,0
2011-07-13,16.08,16.18,15.98,16.05,105126,0
2011-07-14,16.09,16.24,15.93,15.99,152730,0
2011-07-15,16.02,17.54,15.95,17.19,606977,0
2011-07-18,17.16,17.16,16.47,16.63,233438,0
2011-07-19,16.78,17.11,16.63,16.99,175022,0
2011-07-20,17.01,17.16,16.74,17.12,74110,0
2011-07-21,17.18,17.62,16.99,17.51,137780,0
2011-07-22,16.61,16.61,14.93,15.17,914456,0
2011-07-25,14.96,15.36,14.96,15.17,289201,0
2011-07-26,15.2,15.5,14.97,15.36,320245,0
2011-07-27,15.29,15.46,15.12,15.25,302929,0
2011-07-28,15.21,15.67,15.13,15.16,149045,0
2011-07-29,14.98,15.21,14.78,14.93,315365,0
2011-08-01,15.21,15.21,14.17,14.32,211115,0
2011-08-02,14.26,14.36,13.59,13.62,313978,0
2011-08-03,13.62,13.88,13.3,13.85,165050,0
2011-08-04,13.46,13.84,12.85,12.86,234334,0
2011-08-05,13.45,13.47,12.15,12.45,470633,0
2011-08-08,12.06,12.48,11,11.1,400791,0
2011-08-09,12,12,10.51,11.5,466999,0
2011-08-10,11.38,11.59,10.85,11.3,401355,0
2011-08-11,11.56,12.33,11.31,12.12,315023,0
2011-08-12,12.25,12.25,11.88,11.99,324669,0
2011-08-15,12.15,12.47,11.89,11.95,336328,0
2011-08-16,11.94,12.09,11.61,11.87,179739,0
2011-08-17,11.96,12.06,11.75,11.98,99618,0
2011-08-18,11.72,11.83,11.28,11.36,202401,0
2011-08-19,11.21,11.59,11.21,11.27,141951,0
2011-08-22,11.64,11.64,11.07,11.27,151213,0
2011-08-23,11.36,12.25,11.36,12.13,337813,0
2011-08-24,12.16,12.18,11.72,12,201452,0
2011-08-25,12.1,12.23,11.21,11.24,232528,0
2011-08-26,11.16,12.07,11.05,12,172290,0
2011-08-29,12.28,12.77,12.12,12.65,220137,0
2011-08-30,12.51,12.86,12.32,12.72,383778,0
2011-08-31,12.96,12.97,12.41,12.56,214204,0
2011-09-01,12.89,13.29,12.14,12.35,373116,0
2011-09-02,12.04,12.31,11.67,11.72,222824,0
2011-09-06,11.31,11.75,11.26,11.7,173470,0
2011-09-07,11.92,12.29,11.78,12.23,191514,0
2011-09-08,12.14,12.26,11.85,11.86,132929,0
2011-09-09,11.74,11.85,11.24,11.38,104633,0
2011-09-12,11.28,11.51,11.18,11.48,99460,0
2011-09-13,11.45,11.58,10.96,11.49,280293,0
2011-09-14,11.57,12.07,11.3,11.8,151310,0
2011-09-15,11.97,12.03,11.45,11.97,165424,0
2011-09-16,12.07,12.13,11.68,11.87,314627,0
2011-09-19,11.59,11.72,11.21,11.6,65658,0
2011-09-20,11.67,11.82,11.39,11.41,121569,0
2011-09-21,11.44,11.44,10.41,10.45,327827,0
2011-09-22,10.15,10.22,9.85,10.18,374552,0
2011-09-23,10.15,10.49,10.02,10.28,190867,0
2011-09-26,10.35,10.56,10.19,10.49,138094,0
2011-09-27,10.77,10.9,10.53,10.69,193033,0
2011-09-28,10.71,10.83,10.3,10.3,163360,0
2011-09-29,10.59,10.66,9.99,10.29,149758,0
2011-09-30,10.1,10.3,9.83,9.83,180605,0
2011-10-03,9.85,9.87,8.82,8.83,470557,0
2011-10-04,8.72,9.45,8.63,9.42,401149,0
2011-10-05,9.42,9.72,9.28,9.65,214267,0
2011-10-06,9.59,9.95,9.59,9.91,277783,0
2011-10-07,9.96,10.03,9.68,9.72,196506,0
2011-10-10,9.95,10.24,9.87,10.19,245748,0
2011-10-11,10.11,10.44,10.08,10.43,258888,0
2011-10-12,10.45,10.79,10.35,10.68,260081,0
2011-10-13,10.44,10.59,10.28,10.43,103839,0
2011-10-14,10.52,10.71,10.44,10.7,103548,0
2011-10-17,10.63,10.65,10.24,10.3,126179,0
2011-10-18,10.37,10.82,10.15,10.7,113548,0
2011-10-19,10.66,10.78,10.27,10.32,104963,0
2011-10-20,10.21,10.38,9.96,10.34,80121,0
2011-10-21,10.55,10.69,10.35,10.64,117886,0
2011-10-24,10.7,11.2,9.84,11.17,246302,0
2011-10-25,6.32,6.67,6.22,6.31,4943141,0
2011-10-26,6.37,6.6,6.31,6.49,1213396,0
2011-10-27,6.72,6.72,6.38,6.44,800177,0
2011-10-28,6.42,6.99,6.37,6.95,1020298,0
2011-10-31,6.85,7.34,6.77,7.16,803407,0
2011-11-01,6.89,7.09,6.7,6.96,493938,0
2011-11-02,7.11,7.19,6.9,7.16,376151,0
2011-11-03,7.25,7.3,6.96,7.01,472960,0
2011-11-04,6.87,6.97,6.81,6.89,226957,0
2011-11-07,6.9,7.03,6.89,6.95,459243,0
2011-11-08,7.03,7.2,6.93,7.18,249088,0
2011-11-09,6.97,7.03,6.74,6.76,240312,0
2011-11-10,6.87,6.91,6.62,6.87,261838,0
2011-11-11,6.93,6.99,6.84,6.9,174701,0
2011-11-14,6.89,6.92,6.71,6.77,126015,0
2011-11-15,6.69,6.96,6.62,6.88,210745,0
2011-11-16,6.79,6.89,6.71,6.73,182623,0
2011-11-17,6.7,6.75,6.53,6.59,270455,0
2011-11-18,6.52,6.69,6.52,6.6,186864,0
2011-11-21,6.41,6.44,6.33,6.4,213302,0
2011-11-22,6.38,6.47,6.16,6.2,372167,0
2011-11-23,6.13,6.23,5.89,5.96,169043,0
2011-11-25,5.96,6.1,5.87,5.87,80742,0
2011-11-28,6.04,6.09,5.6,5.68,334315,0
2011-11-29,5.68,6,5.59,5.97,316460,0
2011-11-30,6.08,6.53,6.05,6.51,360280,0
2011-12-01,6.44,6.78,6.42,6.62,314107,0
2011-12-02,6.72,6.77,6.35,6.41,308915,0
2011-12-05,6.55,6.71,6.41,6.58,362617,0
2011-12-06,6.55,6.63,6.32,6.38,267941,0
2011-12-07,6.34,6.52,6.12,6.49,249005,0
2011-12-08,6.81,7.32,6.74,6.76,606061,0
2011-12-09,6.78,6.92,6.75,6.8,286028,0
2011-12-12,6.75,6.84,6.68,6.83,176628,0
2011-12-13,6.91,6.91,6.39,6.45,306527,0
2011-12-14,6.39,6.47,6.23,6.44,275516,0
2011-12-15,6.51,6.71,6.38,6.56,185317,0
2011-12-16,6.62,6.69,6.4,6.58,617053,0
2011-12-19,6.6,6.79,6.38,6.47,247396,0
2011-12-20,6.68,7,6.63,6.93,199225,0
2011-12-21,6.91,7.28,6.4,6.46,591205,0
2011-12-22,6.48,6.64,6.36,6.62,213027,0
2011-12-23,6.63,6.63,6.39,6.49,179794,0
2011-12-27,6.49,6.7,6.4,6.61,112943,0
2011-12-28,6.61,6.63,6.37,6.4,146543,0
2011-12-29,6.5,6.81,6.4,6.78,179947,0
2011-12-30,6.76,6.99,6.711,6.86,248803,0
2012-01-03,7.01,7.24,6.94,7.23,186118,0
2012-01-04,7.19,7.46,7.19,7.24,168330,0
2012-01-05,7.14,7.21,7.07,7.14,153225,0
2012-01-06,7.12,7.31,7.02,7.25,144274,0
2012-01-09,7.26,7.39,7.22,7.38,247665,0
2012-01-10,7.48,7.64,7.35,7.59,188508,0
2012-01-11,7.56,7.67,7.37,7.57,211600,0
2012-01-12,7.54,7.58,7.19,7.56,133242,0
2012-01-13,7.46,7.46,7.21,7.33,266682,0
2012-01-17,7.37,7.62,7.26,7.43,253955,0
2012-01-18,7.43,7.43,7.2,7.27,220486,0
2012-01-19,7.35,7.35,7.12,7.14,153545,0
2012-01-20,7.12,7.14,6.94,7.05,191829,0
2012-01-23,7.02,7.17,6.94,7.11,432796,0
2012-01-24,7,7.45,7,7.37,288493,0
2012-01-25,7.41,7.73,7.31,7.73,162984,0
2012-01-26,7.75,7.77,7.49,7.56,126713,0
2012-01-27,7.62,7.73,7.51,7.73,113670,0
2012-01-30,7.69,7.69,7.45,7.48,167468,0
2012-01-31,7.55,7.65,7.39,7.56,117315,0
2012-02-01,7.63,8.03,7.6,8,343424,0
2012-02-02,8.04,8.16,7.89,7.98,194448,0
2012-02-03,8.03,8.45,8.03,8.43,130703,0
2012-02-06,8.36,8.47,8.05,8.17,106660,0
2012-02-07,8.13,8.13,7.95,7.97,70775,0
2012-02-08,7.96,8.02,7.87,7.92,115074,0
2012-02-09,7.95,7.95,7.81,7.93,78624,0
2012-02-10,7.85,7.94,7.7,7.76,133140,0
2012-02-13,7.82,8,7.81,7.95,117702,0
2012-02-14,7.89,7.97,7.7,7.79,56548,0
2012-02-15,7.73,8.06,7.73,7.94,181191,0
2012-02-16,6.73,7.43,6.66,7.21,1148934,0
2012-02-17,7.37,7.46,7.2,7.21,188790,0
2012-02-21,7.22,7.58,7.2,7.47,264617,0
2012-02-22,7.5,7.87,7.45,7.66,238197,0
2012-02-23,7.59,8,7.59,7.98,228537,0
2012-02-24,8,8.49,7.97,8.3,179931,0
2012-02-27,8.32,8.36,8.02,8.03,191611,0
2012-02-28,7.97,8.23,7.96,8.12,81701,0
2012-02-29,8.13,8.22,7.91,7.95,271674,0
2012-03-01,7.85,8.11,7.82,7.83,183930,0
2012-03-02,7.77,7.92,7.32,7.33,218323,0
2012-03-05,7.25,7.42,7.16,7.22,215181,0
2012-03-06,7.28,7.28,6.93,6.95,238839,0
2012-03-07,6.97,7.11,6.93,7.03,63456,0
2012-03-08,7.1,7.25,7.07,7.23,223525,0
2012-03-09,7.41,7.85,7.25,7.8,270096,0
2012-03-12,7.9,7.9,7.43,7.49,112548,0
2012-03-13,7.57,7.72,7.35,7.64,178290,0
2012-03-14,7.62,7.76,7.54,7.59,222413,0
2012-03-15,7.55,7.73,7.47,7.66,171189,0
2012-03-16,7.68,7.78,7.61,7.72,324292,0
2012-03-19,7.68,8,7.68,7.85,237130,0
2012-03-20,7.78,7.85,7.66,7.72,109738,0
2012-03-21,7.83,7.83,7.62,7.71,84658,0
2012-03-22,7.53,7.72,7.41,7.45,193090,0
2012-03-23,7.44,7.44,7.26,7.4,241861,0
2012-03-26,7.56,7.61,7.48,7.56,179297,0
2012-03-27,7.56,7.64,7.42,7.53,97182,0
2012-03-28,7.52,7.57,7.35,7.44,88686,0
2012-03-29,7.38,7.55,7.38,7.47,65406,0
2012-03-30,7.54,7.54,7.34,7.36,89020,0
2012-04-02,7.32,7.42,7.21,7.41,147769,0
2012-04-03,7.39,7.46,7.29,7.31,143489,0
2012-04-04,7.21,7.21,7.02,7.11,124232,0
2012-04-05,7.06,7.09,6.94,6.96,81063,0
2012-04-09,6.81,6.86,6.71,6.77,508020,0
2012-04-10,6.77,6.83,6.48,6.54,167355,0
2012-04-11,6.6,6.62,6.41,6.55,138467,0
2012-04-12,6.56,6.95,6.56,6.79,200527,0
2012-04-13,6.75,6.76,6.49,6.51,110624,0
2012-04-16,6.58,6.71,6.4,6.66,203069,0
2012-04-17,6.75,6.96,6.68,6.78,150443,0
2012-04-18,6.75,6.84,6.61,6.79,96008,0
2012-04-19,6.79,6.93,6.59,6.62,96578,0
2012-04-20,6.72,6.87,6.64,6.77,134353,0
2012-04-23,6.63,6.72,6.47,6.68,104848,0
2012-04-24,6.67,6.93,6.64,6.78,174610,0
2012-04-25,7,7.35,6.75,6.99,294444,0
2012-04-26,6.98,7.02,6.87,6.88,143872,0
2012-04-27,6.89,6.9,6.71,6.76,195773,0
2012-04-30,6.74,6.77,6.65,6.67,166399,0
2012-05-01,6.68,6.81,6.5,6.75,207398,0
2012-05-02,6.72,6.76,6.63,6.71,103952,0
2012-05-03,6.68,6.75,6.61,6.62,142679,0
2012-05-04,6.6,6.61,6.28,6.3,143663,0
2012-05-07,6.28,6.97,6.28,6.87,283781,0
2012-05-08,6.81,7.03,6.75,6.91,89652,0
2012-05-09,6.82,6.86,6.75,6.8,145490,0
2012-05-10,6.86,6.86,6.77,6.84,100556,0
2012-05-11,6.77,6.88,6.55,6.61,117417,0
2012-05-14,6.55,6.55,6.33,6.49,145581,0
2012-05-15,6.48,6.82,6.47,6.76,120413,0
2012-05-16,6.76,6.85,6.6,6.62,98262,0
2012-05-17,6.63,6.76,6.53,6.73,88577,0
2012-05-18,6.72,6.73,6.54,6.54,144051,0
2012-05-21,6.56,6.72,6.48,6.68,124145,0
2012-05-22,6.71,6.71,6.27,6.32,135461,0
2012-05-23,6.24,6.46,6.21,6.43,109863,0
2012-05-24,6.46,6.65,6.31,6.51,64934,0
2012-05-25,6.49,6.65,6.49,6.63,74513,0
2012-05-29,6.68,6.84,6.62,6.71,57329,0
2012-05-30,6.62,6.69,6.56,6.61,73409,0
2012-05-31,6.6,6.65,6.52,6.55,100136,0
2012-06-01,6.36,6.68,6.29,6.62,133503,0
2012-06-04,6.65,7.07,6.63,7.05,130057,0
2012-06-05,7,7.23,6.83,7.19,166069,0
2012-06-06,7.23,7.36,7.06,7.15,86745,0
2012-06-07,7.25,7.39,7.16,7.31,155193,0
2012-06-08,7.26,7.46,7.2,7.43,100609,0
2012-06-11,7.49,7.67,7.34,7.37,195448,0
2012-06-12,7.41,7.41,7.11,7.21,123102,0
2012-06-13,7.17,7.25,6.96,6.99,89675,0
2012-06-14,7.01,7.36,6.97,7.29,324510,0
2012-06-15,7.26,7.74,7.17,7.7,314841,0
2012-06-18,7.59,7.63,7.44,7.49,120558,0
2012-06-19,7.55,7.82,7.53,7.77,323319,0
2012-06-20,7.79,7.82,7.53,7.55,68244,0
2012-06-21,7.57,7.69,7.51,7.63,306393,0
2012-06-22,7.68,7.78,7.66,7.74,213842,0
2012-06-25,7.62,7.62,7.49,7.57,79938,0
2012-06-26,7.59,7.78,7.49,7.67,51562,0
2012-06-27,7.69,7.89,7.68,7.7,98893,0
2012-06-28,7.6,7.66,7.42,7.64,124545,0
2012-06-29,7.84,8,7.79,7.98,155092,0
2012-07-02,7.89,8.38,7.73,8.37,522548,0
2012-07-03,8.39,8.75,8.39,8.74,110017,0
2012-07-05,8.75,9.24,8.71,9.09,267432,0
2012-07-06,9.02,9.3,8.94,9.23,155834,0
2012-07-09,9.23,9.31,9.14,9.29,213604,0
2012-07-10,9.32,9.32,9.13,9.28,96932,0
2012-07-11,9.26,9.44,8.87,9.42,117593,0
2012-07-12,9.37,9.42,9.22,9.32,150381,0
2012-07-13,9.33,9.54,9.11,9.16,164932,0
2012-07-16,9.17,9.26,9.15,9.18,92100,0
2012-07-17,9.22,9.24,9.14,9.18,150071,0
2012-07-18,9.14,9.46,9.14,9.44,133216,0
2012-07-19,9.5,9.5,9.23,9.29,251467,0
2012-07-20,9.2,9.27,8.8,8.89,220593,0
2012-07-23,8.78,8.94,8.73,8.75,475470,0
2012-07-24,8.75,8.94,8.42,8.45,202332,0
2012-07-25,9.51,10.61,9.46,9.76,744989,0
2012-07-26,9.83,10.73,9.83,10.6,339358,0
2012-07-27,10.61,11.36,10.55,11.35,362486,0
2012-07-30,11.35,11.4,11.24,11.39,249939,0
2012-07-31,11.29,11.38,11.07,11.21,205667,0
2012-08-01,11.25,11.3,10.93,10.96,177375,0
2012-08-02,10.88,10.94,10.54,10.545,284874,0
2012-08-03,10.75,11.12,10.61,10.76,503859,0
2012-08-06,10.78,10.89,10.62,10.68,289218,0
2012-08-07,10.76,10.91,10.31,10.74,233042,0
2012-08-08,10.65,11.06,10.65,10.97,199446,0
2012-08-09,10.93,10.94,10.7,10.84,137157,0
2012-08-10,10.83,11.15,10.48,11.07,104651,0
2012-08-13,11.04,11.15,10.9,11.07,77386,0
2012-08-14,11.15,11.22,10.54,10.64,162821,0
2012-08-15,10.58,11.05,10.08,11.02,102361,0
2012-08-16,10.99,10.99,10.66,10.85,116704,0
2012-08-17,10.82,11.15,10.82,11.12,123964,0
2012-08-20,11.05,11.12,10.85,10.98,90991,0
2012-08-21,11.03,11.44,10.95,11.11,143139,0
2012-08-22,11.05,11.27,10.91,11.17,81486,0
2012-08-23,11.12,11.12,9.99,10.18,301953,0
2012-08-24,10.25,10.405,9.9,10.4,196921,0
2012-08-27,10.42,10.63,10.17,10.52,114770,0
2012-08-28,10.57,10.98,10.48,10.87,149041,0
2012-08-29,10.87,10.95,10.592,10.9,156104,0
2012-08-30,10.8,10.87,10.42,10.51,108748,0
2012-08-31,10.63,10.65,10.38,10.48,81059,0
2012-09-04,10.52,10.76,10.21,10.67,120519,0
2012-09-05,10.71,10.94,10.69,10.76,129100,0
2012-09-06,10.83,11.13,10.81,10.9,134309,0
2012-09-07,10.98,11,10.63,10.64,83821,0
2012-09-10,10.63,10.87,10.54,10.78,145404,0
2012-09-11,10.79,11.1,10.79,11.03,196775,0
2012-09-12,11.06,11.2,11.01,11.17,136339,0
2012-09-13,11.18,11.76,11.171,11.64,114014,0
2012-09-14,11.7,11.94,11.38,11.42,142486,0
2012-09-17,11.39,11.42,11.1,11.31,100500,0
2012-09-18,11.29,11.58,11.18,11.42,234859,0
2012-09-19,11.57,11.73,11.42,11.69,205269,0
2012-09-20,11.63,11.63,11.32,11.43,83127,0
2012-09-21,11.62,11.75,11.35,11.74,257838,0
2012-09-24,11.66,11.96,11.66,11.87,216225,0
2012-09-25,11.89,11.96,11.6,11.64,228032,0
2012-09-26,11.68,11.8,11.56,11.68,148908,0
2012-09-27,11.77,11.96,11.67,11.8,162959,0
2012-09-28,11.72,11.95,11.52,11.71,128519,0
2012-10-01,11.76,11.94,11.62,11.7,122811,0
2012-10-02,11.74,11.925,11.54,11.59,169541,0
2012-10-03,11.62,11.68,11.44,11.49,82682,0
2012-10-04,11.45,11.68,11.3,11.58,135017,0
2012-10-05,11.62,11.91,11.47,11.55,140205,0
2012-10-08,11.52,11.52,11.14,11.17,128698,0
2012-10-09,11.16,11.189,10.7,10.8,104377,0
2012-10-10,10.84,11.04,10.75,11.01,76842,0
2012-10-11,11.08,11.2,11.01,11.01,94654,0
2012-10-12,11.05,11.305,10.99,11.09,79652,0
2012-10-15,11.09,11.37,11.09,11.18,159564,0
2012-10-16,11.19,11.24,10.96,11.21,214792,0
2012-10-17,11.25,11.32,11.16,11.25,114433,0
2012-10-18,11.2,11.37,11.01,11.1,148451,0
2012-10-19,9.54,11.04,8.58,10.91,1289624,0
2012-10-22,10.8,10.8,9.95,10.05,565380,0
2012-10-23,9.91,9.94,9.8,9.881,475368,0
2012-10-24,9.87,9.89,9.66,9.71,188406,0
2012-10-25,9.71,9.92,9.6,9.64,278669,0
2012-10-26,9.65,9.866,9.45,9.54,252427,0
2012-10-31,9.58,9.78,9.54,9.73,337727,0
2012-11-01,9.75,10.01,9.7,9.94,201108,0
2012-11-02,10,10.05,9.66,9.75,140393,0
2012-11-05,9.71,9.71,9.55,9.61,216344,0
2012-11-06,9.63,9.67,9.46,9.55,115904,0
2012-11-07,9.42,9.42,9.22,9.33,225342,0
2012-11-08,9.33,9.4,9.2036,9.27,183787,0
2012-11-09,9.1,9.42,9.1,9.14,93673,0
2012-11-12,9.15,9.2501,9.04,9.04,67761,0
2012-11-13,9.01,9.16,9,9.03,157725,0
2012-11-14,9.02,9.07,8.81,8.8894,197717,0
2012-11-15,8.86,9.55,8.86,9.52,393556,0
2012-11-16,9.49,9.7,9.45,9.52,207200,0
2012-11-19,9.61,9.79,9.5,9.64,151745,0
2012-11-20,9.59,9.63,9.44,9.609,92594,0
2012-11-21,9.64,9.64,9.45,9.47,164369,0
2012-11-23,9.5,9.83,9.5,9.75,141411,0
2012-11-26,9.73,10,9.67,9.999,87414,0
2012-11-27,10.02,10.28,9.93,10.18,109781,0
2012-11-28,10.14,10.25,9.94,10.2,44177,0
2012-11-29,10.29,10.72,10.27,10.64,109383,0
2012-11-30,10.68,10.86,10.49,10.82,218016,0
2012-12-03,10.89,11.05,10.8,11.02,147862,0
2012-12-04,11.02,11.03,10.62,10.77,115549,0
2012-12-05,10.8,10.97,10.58,10.93,158886,0
2012-12-06,10.9,10.91,10.55,10.84,85608,0
2012-12-07,10.73,10.88,10.62,10.77,233334,0
2012-12-10,10.78,10.88,10.74,10.805,116255,0
2012-12-11,10.06,10.55,10.03,10.48,415205,0
2012-12-12,10.53,11,10.46,10.55,244112,0
2012-12-13,10.53,10.61,10.351,10.47,124705,0
2012-12-14,10.47,10.63,10.22,10.47,193252,0
2012-12-17,10.37,10.76,10.3,10.75,508044,0
2012-12-18,10.77,10.82,10.44,10.53,175518,0
2012-12-19,10.51,10.6,10.42,10.47,261729,0
2012-12-20,10.45,10.66,10.317,10.59,280951,0
2012-12-21,10.49,10.59,10.36,10.43,862343,0
2012-12-24,10.48,10.76,10.32,10.5,123066,0
2012-12-26,10.55,10.66,10.4,10.47,85743,0
2012-12-27,10.46,10.56,10.32,10.46,223275,0
2012-12-28,10.54,10.558,10.4,10.46,137253,0
2012-12-31,10.44,10.78,10.4,10.7,332090,0
2013-01-02,10.96,11.07,10.68,10.93,243830,0
2013-01-03,10.94,11.05,10.56,11,262467,0
2013-01-04,11.04,11.04,10.78,10.81,134309,0
2013-01-07,10.73,11.02,10.7,11,190327,0
2013-01-08,11.05,11.14,10.84,10.94,158210,0
2013-01-09,11,11,10.71,10.92,134993,0
2013-01-10,10.96,10.96,10.7,10.78,114211,0
2013-01-11,10.8,10.88,10.56,10.58,192859,0
2013-01-14,10.59,10.605,10.2,10.25,363752,0
2013-01-15,10.17,10.29,10.12,10.2,220540,0
2013-01-16,10.18,10.33,9.99,10.05,181348,0
2013-01-17,10.12,10.12,9.82,10.05,520311,0
2013-01-18,10.07,10.2,9.98,10.07,336348,0
2013-01-22,10.07,10.37,10.07,10.3,160417,0
2013-01-23,10.32,10.45,10.16,10.22,157303,0
2013-01-24,10.22,10.6,10.08,10.44,139409,0
2013-01-25,10.51,10.51,10.28,10.4,185290,0
2013-01-28,10.47,10.59,10.276,10.55,89357,0
2013-01-29,10.55,10.7,10.49,10.67,169689,0
2013-01-30,10.77,10.8,10.36,10.42,79363,0
2013-01-31,10.43,10.64,10.4,10.52,185239,0
2013-02-01,10.6,10.75,10.5,10.67,73702,0
2013-02-04,10.59,10.59,10.335,10.36,141721,0
2013-02-05,10.48,10.55,10.43,10.47,94868,0
2013-02-06,10.256,10.68,10.256,10.62,107963,0
2013-02-07,10.6,10.62,10.22,10.5,925209,0
2013-02-08,10.48,10.58,10.32,10.47,706280,0
2013-02-11,10.46,10.67,10.44,10.66,265247,0
2013-02-12,10.66,10.94,10.66,10.93,174623,0
2013-02-13,10.94,11.37,10.94,11.35,263434,0
2013-02-14,11.35,11.76,11.34,11.6,224622,0
2013-02-15,11.67,11.67,11.32,11.58,193055,0
2013-02-19,11.57,11.79,11.5,11.72,133863,0
2013-02-20,11.69,11.83,11.5,11.55,197192,0
2013-02-21,11.17,11.62,11.17,11.34,74892,0
2013-02-22,11.57,11.8,11.31,11.45,105418,0
2013-02-25,12.07,12.23,11.65,11.67,299538,0
2013-02-26,11.77,12.57,11.712,12.545,286675,0
2013-02-27,12.49,13.2,12.34,12.87,388006,0
2013-02-28,12.87,12.97,12.63,12.85,206781,0
2013-03-01,12.72,12.9,12.49,12.57,214417,0
2013-03-04,12.51,12.86,12.4,12.8,166106,0
2013-03-05,12.86,13.16,12.82,12.83,147106,0
2013-03-06,12.83,12.83,12.52,12.68,166264,0
2013-03-07,12.72,13.01,12.65,13.01,198872,0
2013-03-08,13.14,13.24,12.87,12.95,213973,0
2013-03-11,12.9,13.06,12.75,12.89,135226,0
2013-03-12,12.85,12.91,12.65,12.71,55157,0
2013-03-13,12.72,12.86,12.56,12.79,225000,0
2013-03-14,12.85,13.05,12.76,12.88,177121,0
2013-03-15,12.85,13,12.7,12.75,301590,0
2013-03-18,12.63,12.76,12.51,12.58,98397,0
2013-03-19,12.65,12.695,12.35,12.54,73631,0
2013-03-20,12.57,12.57,12.29,12.48,124689,0
2013-03-21,12.55,12.55,12.36,12.4,102711,0
2013-03-22,12.45,12.45,12.24,12.35,105502,0
2013-03-25,12.35,12.4,12.17,12.32,173061,0
2013-03-26,12.35,12.44,12.24,12.34,113999,0
2013-03-27,12.24,12.47,11.84,12.4,330772,0
2013-03-28,12.35,12.4,12.11,12.25,252116,0
2013-04-01,12.19,12.24,11.8,11.9,250932,0
2013-04-02,11.9,12.16,11.88,11.96,298665,0
2013-04-03,11.95,11.985,11.75,11.786,207737,0
2013-04-04,11.82,11.96,11.66,11.86,153775,0
2013-04-05,11.83,12.05,11.6,11.66,133951,0
2013-04-08,11.65,11.73,11.41,11.71,138611,0
2013-04-09,11.74,11.75,11.56,11.67,279530,0
2013-04-10,11.64,12.023,11.58,12.01,346045,0
2013-04-11,12,12.08,11.98,12.03,98310,0
2013-04-12,12,12.049,11.82,11.93,176145,0
2013-04-15,11.88,11.89,11.29,11.36,182906,0
2013-04-16,11.49,11.669,11.39,11.56,121712,0
2013-04-17,11.49,11.56,11.21,11.4,133327,0
2013-04-18,11.39,11.39,10.97,11.02,316629,0
2013-04-19,12.9,13.17,11.79,12.89,602628,0
2013-04-22,12.8,12.99,12.35,12.84,442055,0
2013-04-23,12.89,12.98,12.78,12.95,244726,0
2013-04-24,12.99,13,12.74,12.75,180686,0
2013-04-25,12.86,13.3,12.72,13.25,627001,0
2013-04-26,13.13,13.37,13.08,13.27,234123,0
2013-04-29,13.41,13.5,13.25,13.28,181756,0
2013-04-30,13.24,13.92,13.24,13.89,351992,0
2013-05-01,13.8,13.85,13.37,13.37,243824,0
2013-05-02,13.46,13.94,13.43,13.83,229620,0
2013-05-03,14.06,14.08,13.76,13.77,118016,0
2013-05-06,13.79,14.04,13.72,13.91,73765,0
2013-05-07,13.98,14.13,13.795,14,157601,0
2013-05-08,14,14.04,13.77,14,94123,0
2013-05-09,13.95,14.18,13.87,14.14,152787,0
2013-05-10,14.18,14.52,14.08,14.5,122963,0
2013-05-13,14.52,14.52,14.37,14.46,47369,0
2013-05-14,14.52,14.54,14.26,14.3,122338,0
2013-05-15,14.27,14.33,14.08,14.15,98277,0
2013-05-16,14.15,14.44,14.13,14.36,93071,0
2013-05-17,14.39,14.5,14.25,14.31,93571,0
2013-05-20,14.28,14.416,14.06,14.12,60746,0
2013-05-21,14.14,14.25,14,14.12,155314,0
2013-05-22,14.13,14.38,13.77,13.8,208256,0
2013-05-23,13.72,14.07,13.6,14.05,116892,0
2013-05-24,13.96,14.12,13.854,14.12,57846,0
2013-05-28,14.35,14.67,13.9,14.06,141337,0
2013-05-29,13.94,13.97,13.7,13.8,44419,0
2013-05-30,13.81,13.98,13.81,13.94,117416,0
2013-05-31,13.82,13.85,13.44,13.45,134749,0
2013-06-03,14.2,14.97,14.2,14.86,480421,0
2013-06-04,14.95,15.24,14.36,14.64,299473,0
2013-06-05,14.6,14.719,14.33,14.33,66978,0
2013-06-06,14.3,14.43,13.96,14.3,102435,0
2013-06-07,14.43,14.59,14.3,14.51,75735,0
2013-06-10,14.53,14.95,14.52,14.9,129498,0
2013-06-11,14.69,14.91,14.53,14.58,65215,0
2013-06-12,14.72,14.72,14.29,14.29,50218,0
2013-06-13,14.22,14.49,14.15,14.42,56797,0
2013-06-14,14.43,14.46,13.96,14,124680,0
2013-06-17,14.17,14.17,13.86,13.99,77806,0
2013-06-18,13.99,14.05,13.922,14.01,101017,0
2013-06-19,14.12,15.49,14.045,15.18,391981,0
2013-06-20,14.89,15.01,14.51,14.71,301688,0
2013-06-21,14.79,16.68,14.79,16.522,765780,0
2013-06-24,16.38,17.08,16.38,16.88,633021,0
2013-06-25,16.99,17.62,16.88,17.26,1039020,0
2013-06-26,17.28,17.6,16.855,16.86,300485,0
2013-06-27,17.02,17.084,16.66,17.06,269216,0
2013-06-28,16.91,17.53,16.77,17.38,1170092,0
2013-07-01,17.36,17.54,16.2,16.22,1616980,0
2013-07-02,16.07,16.18,15.64,15.73,3009402,0
2013-07-03,15.69,15.74,15.36,15.69,264524,0
2013-07-05,15.69,15.93,15.43,15.6,175974,0
2013-07-08,15.81,16.06,15.67,16.06,945988,0
2013-07-09,16.11,16.65,16.08,16.6,827142,0
2013-07-10,16.64,16.8,16.25,16.25,1089496,0
2013-07-11,16.42,16.62,16.208,16.32,936449,0
2013-07-12,16.32,16.46,16.163,16.33,1686463,0
2013-07-15,16.33,16.69,16.27,16.59,568874,0
2013-07-16,16.65,16.68,16.26,16.42,512219,0
2013-07-17,16.48,16.67,16.35,16.58,294762,0
2013-07-18,16.59,16.86,16.46,16.68,525771,0
2013-07-19,16.67,16.82,16.4,16.69,292208,0
2013-07-22,16.67,16.96,16.55,16.84,262525,0
2013-07-23,16.96,16.96,16.63,16.79,219551,0
2013-07-24,16.98,17.03,16.64,17.01,565869,0
2013-07-25,16.8,18.13,15.36,17.55,2289639,0
2013-07-26,17.22,17.45,17,17.26,815221,0
2013-07-29,17.17,17.39,16.97,17.22,490592,0
2013-07-30,17.25,17.388,16.82,17.15,522069,0
2013-07-31,17.16,17.24,16.79,17.16,453355,0
2013-08-01,17.2,17.57,16.97,17.33,417816,0
2013-08-02,17.24,17.46,16.67,16.81,646981,0
2013-08-05,16.77,17.47,16.74,17.46,686180,0
2013-08-06,17.45,17.62,17.13,17.51,602744,0
2013-08-07,17.51,17.85,17.51,17.7,485592,0
2013-08-08,17.79,17.95,17.09,17.54,584215,0
2013-08-09,17.5,18.11,17.35,17.99,569349,0
2013-08-12,17.99,18.12,17.43,17.95,944028,0
2013-08-13,18.01,18.67,17.68,18.64,777695,0
2013-08-14,18.71,19.32,18.357,19.19,1383806,0
2013-08-15,19.03,19.283,18.45,18.82,711664,0
2013-08-16,19.01,19.64,18.77,19.34,730894,0
2013-08-19,19.36,19.5,18.91,19.5,827133,0
2013-08-20,19.5,19.74,19.3,19.47,857190,0
2013-08-21,19.35,19.35,18.68,18.96,676227,0
2013-08-22,18.95,19.25,18.74,18.96,379054,0
2013-08-23,18.92,18.99,18.28,18.64,435057,0
2013-08-26,18.7,18.92,18.47,18.71,265108,0
2013-08-27,18.56,18.69,18.215,18.27,283243,0
2013-08-28,18.3,18.89,18.1,18.75,243064,0
2013-08-29,18.68,19.18,18.67,19.15,403035,0
2013-08-30,19.19,19.19,18.85,19.08,285485,0
2013-09-03,19.25,19.91,19.1,19.57,396809,0
2013-09-04,19.4,19.98,19.36,19.78,417497,0
2013-09-05,19.83,20.35,19.66,20.3,265791,0
2013-09-06,20.56,21.39,20.38,21.17,387223,0
2013-09-09,21.26,21.86,21.2,21.84,317429,0
2013-09-10,21.97,22.2,21.82,22,373864,0
2013-09-11,21.93,22.16,20.97,21.23,567867,0
2013-09-12,21.13,21.13,19.78,19.9,1637830,0
2013-09-13,19.81,19.81,18.59,19.01,1498142,0
2013-09-16,18.92,19.1,18.67,18.7,717729,0
2013-09-17,18.66,18.82,18.42,18.56,560457,0
2013-09-18,18.54,18.63,18.02,18.13,1166301,0
2013-09-19,18.12,18.47,17.98,18.35,697408,0
2013-09-20,18.34,18.35,17.86,18.13,1004257,0
2013-09-23,18.18,18.18,17.66,17.93,491680,0
2013-09-24,17.88,18.18,17.88,18,351700,0
2013-09-25,17.99,18.45,17.91,18.35,455200,0
2013-09-26,18.31,18.65,18.06,18.65,692600,0
2013-09-27,18.65,18.79,18.44,18.55,328600,0
2013-09-30,18.34,18.55,17.76,18.51,407603,0
2013-10-01,18.5,18.72,18.31,18.69,386337,0
2013-10-02,18.62,18.62,18.14,18.23,960639,0
2013-10-03,18.18,18.25,17.19,17.77,986940,0
2013-10-04,17.7,17.76,17.49,17.5,499800,0
2013-10-07,17.32,17.54,17.06,17.1,487335,0
2013-10-08,17.13,17.46,16.78,16.8,587800,0
2013-10-09,16.83,16.91,16.35,16.49,501100,0
2013-10-10,16.58,16.95,16.5,16.61,835500,0
2013-10-11,16.61,16.83,16.38,16.58,522500,0
2013-10-14,16.5,16.69,16.28,16.53,555200,0
2013-10-15,16.53,16.65,16.3,16.3,561200,0
2013-10-16,16.38,16.56,16.33,16.4,292327,0
2013-10-17,16.36,16.48,16.2,16.32,382200,0
2013-10-18,16.46,16.67,16.07,16.37,395136,0
2013-10-21,16.35,16.45,16.15,16.22,327800,0
2013-10-22,16.24,16.67,15.73,15.93,640750,0
2013-10-23,15.81,16.41,15.7,16.32,324900,0
2013-10-24,16.35,16.59,15.69,16.54,721200,0
2013-10-25,11.85,12.34,11.25,11.41,7651100,0
2013-10-28,11.49,11.57,10.66,10.77,1969686,0
2013-10-29,10.77,10.95,10.59,10.78,1536600,0
2013-10-30,10.8,10.89,10.38,10.4,821900,0
2013-10-31,10.35,10.44,9.6,9.62,2387400,0
2013-11-01,9.7,10.51,9.59,10.43,3572300,0
2013-11-04,10.46,11.21,10.44,11.18,1880000,0
2013-11-05,11.1,11.82,11.001,11.8,2000768,0
2013-11-06,11.84,11.89,11.411,11.56,657304,0
2013-11-07,11.58,11.97,11.52,11.53,1211276,0
2013-11-08,11.59,12.15,11.5,12.09,683500,0
2013-11-11,12.13,12.37,12.02,12.2,523300,0
2013-11-12,12.15,12.68,12.09,12.48,706511,0
2013-11-13,12.45,12.45,12.3,12.35,402017,0
2013-11-14,12.33,12.46,12.11,12.2,469255,0
2013-11-15,12.17,12.49,12.16,12.4,458100,0
2013-11-18,12.45,13.28,12.39,13.17,1022100,0
2013-11-19,13.22,13.33,12.84,13,916900,0
2013-11-20,13.02,13.192,12.47,12.62,541667,0
2013-11-21,12.6,13.3,12.6,13.15,486700,0
2013-11-22,13.19,13.49,12.98,13.46,383500,0
2013-11-25,13.5,13.6,13.35,13.43,345000,0
2013-11-26,13.41,13.84,13.23,13.79,513600,0
2013-11-27,13.83,13.84,13.53,13.79,353200,0
2013-11-29,13.83,14.12,13.7,14.01,245926,0
2013-12-02,13.96,14.04,13.69,13.76,680200,0
2013-12-03,13.71,14.04,13.59,14.03,560800,0
2013-12-04,14,14.21,13.83,14.01,680766,0
2013-12-05,14.01,14.32,13.86,14.17,496908,0
2013-12-06,14.29,14.33,13.96,14.03,453300,0
2013-12-09,14.08,14.43,13.83,14.37,685900,0
2013-12-10,14.35,14.66,14.08,14.22,378900,0
2013-12-11,14.2,14.6,14.08,14.15,492400,0
2013-12-12,14.21,14.59,12.98,13.31,1014200,0
2013-12-13,13.37,14.13,13.17,13.66,453300,0
2013-12-16,13.73,13.85,13.45,13.68,436200,0
2013-12-17,13.65,14.24,13.48,14.13,423163,0
2013-12-18,14.18,14.41,13.85,14.02,360600,0
2013-12-19,14,14.24,13.81,13.92,198100,0
2013-12-20,13.99,15.11,13.99,15.04,1036300,0
2013-12-23,15.14,15.56,15.05,15.46,335100,0
2013-12-24,15.48,16.12,15.32,15.37,627246,0
2013-12-26,15.46,15.61,15.04,15.23,250200,0
2013-12-27,15.31,15.79,14.98,15.06,147800,0
2013-12-30,15.04,15.24,14.84,15.11,251529,0
2013-12-31,15.09,15.53,15.002,15.35,244365,0
2014-01-02,15.34,15.99,15.2,15.39,425597,0
2014-01-03,15.38,15.83,15.21,15.63,460431,0
2014-01-06,15.69,16.13,15.33,15.36,718600,0
2014-01-07,15.45,15.76,14.96,14.99,417200,0
2014-01-08,14.94,15.17,14.65,14.97,509100,0
2014-01-09,14.99,15.6,14.8,15.22,474900,0
2014-01-10,15.24,15.47,15.05,15.41,432000,0
2014-01-13,15.39,16.12,15.39,15.62,349400,0
2014-01-14,15.73,17.12,15.66,16.66,723400,0
2014-01-15,16.62,17.28,16.58,16.98,485596,0
2014-01-16,16.9,17.36,16.53,16.74,535500,0
2014-01-17,16.75,17.07,16.55,16.99,300900,0
2014-01-21,17.23,17.23,16.55,16.79,340700,0
2014-01-22,16.76,16.92,16.01,16.07,532500,0
2014-01-23,15.98,16.46,15.77,16.35,405410,0
2014-01-24,16.17,16.25,15.77,16.15,451474,0
2014-01-27,16.25,16.7,15.89,16.44,431756,0
2014-01-28,16.5,17.01,16.15,16.38,301900,0
2014-01-29,16.23,16.81,15.61,15.67,458500,0
2014-01-30,15.8,16.27,15.71,15.85,269855,0
2014-01-31,15.63,16.22,15.3,15.31,399300,0
2014-02-03,15.44,15.44,14.55,14.66,912142,0
2014-02-04,14.7,14.85,13.97,14.5,530092,0
2014-02-05,14.31,14.46,13.75,13.76,693597,0
2014-02-06,13.79,14.02,13.64,13.91,330953,0
2014-02-07,13.91,14.32,13.56,13.65,333044,0
2014-02-10,13.89,14.32,13.65,14.2,359703,0
2014-02-11,14.18,14.24,13.685,13.77,500585,0
2014-02-12,13.75,13.89,13.6,13.72,255660,0
2014-02-13,13.66,14.13,13.56,13.9,249449,0
2014-02-14,12.36,14.48,11.5,14,2507895,0
2014-02-18,13.97,14.37,13.655,14.34,752315,0
2014-02-19,14.28,14.39,13.94,14.11,543945,0
2014-02-20,14.14,14.57,13.79,14.39,358706,0
2014-02-21,14.22,14.7,14.2,14.43,417647,0
2014-02-24,14.37,15.22,14.37,15.14,417123,0
2014-02-25,15.11,15.22,14.51,14.678,290624,0
2014-02-26,14.47,15.03,14.47,15.02,325844,0
2014-02-27,14.98,15.57,14.93,15.53,499464,0
2014-02-28,15.66,15.66,14.905,14.96,1039573,0
2014-03-03,14.83,15.04,14.69,14.97,222920,0
2014-03-04,15.13,15.32,14.69,14.74,529724,0
2014-03-05,14.7,14.83,14.505,14.68,356973,0
2014-03-06,14.68,15.15,14.58,14.99,289560,0
2014-03-07,14.97,15.09,14.7,15.05,237698,0
2014-03-10,15.03,15.41,15.02,15.27,412467,0
2014-03-11,15.25,15.41,15.18,15.39,195054,0
2014-03-12,15.3,15.73,15.255,15.54,276550,0
2014-03-13,15.57,15.65,15.05,15.18,337541,0
2014-03-14,15.11,16.03,14.98,16.02,577533,0
2014-03-17,16.07,16.2,15.94,16.01,438703,0
2014-03-18,16.01,16.48,15.85,16.43,241763,0
2014-03-19,16.41,16.63,16.35,16.5,205192,0
2014-03-20,16.45,16.88,16.2,16.61,380225,0
2014-03-21,16.69,16.87,16.41,16.63,394148,0
2014-03-24,16.52,16.66,15.9,15.9,382811,0
2014-03-25,15.99,16.31,15.781,15.84,623077,0
2014-03-26,15.65,16.07,15.65,15.87,248400,0
2014-03-27,15.86,16.18,15.75,16.05,441701,0
2014-03-28,16.07,16.64,16.04,16.5,339538,0
2014-03-31,16.58,17.22,16.56,17.14,330867,0
2014-04-01,17.12,17.74,16.996,17.39,461131,0
2014-04-02,17.47,17.47,17.01,17.05,237667,0
2014-04-03,17.05,17.17,16.771,16.97,159933,0
2014-04-04,17.1,17.28,16.6,16.63,333682,0
2014-04-07,16.58,16.91,16.38,16.57,459197,0
2014-04-08,16.68,17,16.494,16.81,199063,0
2014-04-09,16.79,16.98,16.52,16.89,194793,0
2014-04-10,16.86,16.98,16.59,16.64,232090,0
2014-04-11,16.49,16.95,16.34,16.5,226889,0
2014-04-14,16.66,16.89,16.31,16.53,193919,0
2014-04-15,16.71,16.96,16.34,16.782,286896,0
2014-04-16,16.4,16.99,16.4,16.88,172151,0
2014-04-17,16.72,17.05,16.55,16.76,189569,0
2014-04-21,16.73,17.35,16.73,17.07,219961,0
2014-04-22,17.1,17.53,17.02,17.22,1191775,0
2014-04-23,17.19,17.34,16.21,16.32,538639,0
2014-04-24,16.36,16.656,16.05,16.08,342837,0
2014-04-25,16.95,18.73,16.71,18.16,2067005,0
2014-04-28,18.17,18.69,18.06,18.21,911813,0
2014-04-29,18.21,18.66,17.91,18.37,339044,0
2014-04-30,18.3,18.59,17.86,18,434111,0
2014-05-01,17.95,18.5,17.8,17.97,417232,0
2014-05-02,17.96,18.5,17.76,17.95,302198,0
2014-05-05,17.87,18.21,17.68,18.04,168703,0
2014-05-06,17.8,18.24,17.7,17.75,179782,0
2014-05-07,17.83,18.07,17.41,17.88,245826,0
2014-05-08,17.91,18.24,17.39,17.42,187519,0
2014-05-09,17.26,17.82,17.16,17.75,183988,0
2014-05-12,17.88,18.64,17.79,18.19,251221,0
2014-05-13,18.1,18.64,18.09,18.25,251027,0
2014-05-14,18.21,18.245,17.59,17.65,251075,0
2014-05-15,17.58,17.82,17.38,17.57,174079,0
2014-05-16,17.54,17.75,17.37,17.74,151620,0
2014-05-19,17.75,18.02,17.51,17.805,106450,0
2014-05-20,17.63,17.89,17.36,17.65,369075,0
2014-05-21,17.72,18.05,17.26,17.47,168028,0
2014-05-22,17.51,17.72,17.41,17.43,144364,0
2014-05-23,17.6,17.75,17.171,17.59,529770,0
2014-05-27,17.6,17.78,17.36,17.52,158340,0
2014-05-28,17.52,17.68,17.205,17.45,153125,0
2014-05-29,17.52,17.53,17.166,17.3,121403,0
2014-05-30,17.33,17.7,17.03,17.23,261986,0
2014-06-02,17.27,17.34,16.64,16.8,269561,0
2014-06-03,16.77,17.22,16.77,16.85,542613,0
2014-06-04,16.74,16.83,16.55,16.67,257834,0
2014-06-05,16.71,16.97,16.41,16.85,188024,0
2014-06-06,16.85,17.19,16.85,17.13,212760,0
2014-06-09,17.09,17.15,16.89,17.12,229718,0
2014-06-10,17.03,17.11,16.98,17.01,178700,0
2014-06-11,16.93,16.98,16.73,16.81,274882,0
2014-06-12,16.83,16.85,16.53,16.75,132798,0
2014-06-13,16.88,16.91,16.55,16.68,101855,0
2014-06-16,16.57,16.63,16.23,16.35,193740,0
2014-06-17,16.45,16.57,16.17,16.32,191200,0
2014-06-18,16.28,16.36,16.13,16.29,105067,0
2014-06-19,16.34,16.53,16.22,16.395,152308,0
2014-06-20,16.42,16.51,16.09,16.48,288868,0
2014-06-23,16.318,16.66,16.264,16.66,170687,0
2014-06-24,16.75,16.94,16.53,16.81,179710,0
2014-06-25,16.78,16.96,16.6,16.87,128072,0
2014-06-26,16.84,16.91,16.63,16.71,121202,0
2014-06-27,16.894,17.43,16.6,17.32,751053,0
2014-06-30,17.24,17.615,17.03,17.54,381675,0
2014-07-01,17.56,17.86,17.43,17.57,219038,0
2014-07-02,17.55,17.69,17.36,17.57,280400,0
2014-07-03,17.6,17.83,17.6,17.8,83034,0
2014-07-07,17.73,17.86,17.07,17.15,489431,0
2014-07-08,17.14,17.27,16.8,17,190347,0
2014-07-09,17.05,17.27,16.93,17.05,105197,0
2014-07-10,16.84,16.86,16.55,16.64,239156,0
2014-07-11,16.59,16.6,16.25,16.29,313229,0
2014-07-14,16.44,16.85,16.428,16.7,262614,0
2014-07-15,16.69,16.8,16.41,16.69,155962,0
2014-07-16,16.81,16.98,16.43,16.51,164786,0
2014-07-17,16.39,16.562,16.04,16.07,185365,0
2014-07-18,15.98,16.51,15.98,16.21,171032,0
2014-07-21,16.13,16.33,15.92,16.11,295090,0
2014-07-22,16.17,16.35,15.89,16.01,212571,0
2014-07-23,16.05,16.05,15.7,15.82,191293,0
2014-07-24,18.49,18.68,16.608,17.87,1168074,0
2014-07-25,17.56,17.78,17.26,17.47,472422,0
2014-07-28,17.06,17.49,17.06,17.44,366784,0
2014-07-29,17.56,17.75,17.07,17.28,149253,0
2014-07-30,17.44,17.49,17.12,17.39,150347,0
2014-07-31,17.19,17.63,17.06,17.29,396545,0
2014-08-01,17.35,17.47,17.01,17.225,216671,0
2014-08-04,17.26,17.48,16.78,16.85,220769,0
2014-08-05,16.81,17.8,16.78,17.79,333485,0
2014-08-06,17.62,17.86,17.502,17.76,246021,0
2014-08-07,17.78,17.82,17.462,17.77,162218,0
2014-08-08,17.75,17.86,17.57,17.75,164064,0
2014-08-11,17.77,18.02,17.502,17.73,160006,0
2014-08-12,17.68,17.91,17.67,17.77,150194,0
2014-08-13,17.8,17.97,17.65,17.71,172007,0
2014-08-14,17.7,17.91,17.68,17.83,159382,0
2014-08-15,18,18,17.35,17.65,193629,0
2014-08-18,17.79,17.96,17.69,17.82,135214,0
2014-08-19,17.82,18,17.74,17.89,101744,0
2014-08-20,17.85,17.85,17.34,17.41,88090,0
2014-08-21,17.36,17.835,17.15,17.42,95040,0
2014-08-22,17.36,17.39,17.13,17.37,108771,0
2014-08-25,17.43,17.73,17.27,17.38,77786,0
2014-08-26,17.35,17.37,17.1,17.19,304356,0
2014-08-27,17.22,17.35,16.87,16.97,182249,0
2014-08-28,16.92,17.54,16.92,17.45,103417,0
2014-08-29,17.45,17.6,17.345,17.46,81802,0
2014-09-02,17.51,17.61,17.19,17.47,235491,0
2014-09-03,17.55,17.62,17.23,17.34,146937,0
2014-09-04,17.38,17.45,16.93,16.97,64706,0
2014-09-05,16.9,17.622,16.86,16.98,134652,0
2014-09-08,17,17.01,16.63,16.91,213231,0
2014-09-09,16.83,16.95,16.59,16.67,220027,0
2014-09-10,16.65,16.74,16.38,16.59,138615,0
2014-09-11,16.42,16.9,16.42,16.67,89578,0
2014-09-12,16.69,16.824,16.36,16.59,195257,0
2014-09-15,16.64,16.764,16.17,16.28,151661,0
2014-09-16,16.25,16.424,16.02,16.25,85604,0
2014-09-17,16.23,16.5,16.07,16.13,122107,0
2014-09-18,16.2,16.43,15.97,16,157337,0
2014-09-19,16.01,16.33,15.76,15.87,414378,0
2014-09-22,15.76,16,15.61,15.9,149897,0
2014-09-23,15.83,15.97,15.65,15.75,186205,0
2014-09-24,15.75,16.32,15.74,16.27,156644,0
2014-09-25,16.1,16.27,15.865,16.12,144404,0
2014-09-26,16.11,16.15,15.92,16.02,150525,0
2014-09-29,15.86,16.16,15.83,16.13,140932,0
2014-09-30,16.09,16.24,15.95,16.02,270872,0
2014-10-01,16.01,16.21,15.67,15.84,219208,0
2014-10-02,15.8,16.12,15.59,15.95,218643,0
2014-10-03,16.2,16.2,15.76,15.76,149189,0
2014-10-06,15.79,15.83,15.36,15.4,138216,0
2014-10-07,15.345,15.345,14.744,14.88,343873,0
2014-10-08,15,15.14,14.71,14.88,414165,0
2014-10-09,14.83,14.98,14.39,14.47,316132,0
2014-10-10,14.4,15.02,14.4,14.76,329554,0
2014-10-13,14.72,15.02,14.7,14.76,282647,0
2014-10-14,14.85,14.94,14.24,14.26,340008,0
2014-10-15,14.12,14.82,14,14.76,284604,0
2014-10-16,14.6,15.11,14.56,15.005,185212,0
2014-10-17,15.22,15.22,14.68,14.74,287853,0
2014-10-20,14.67,14.87,14.33,14.86,266520,0
2014-10-21,14.94,15.23,14.03,14.98,166834,0
2014-10-22,15.3,15.37,14.63,14.9,595058,0
2014-10-23,15,15.424,14.55,14.55,320126,0
2014-10-24,14.85,15.15,13.99,14.87,499624,0
2014-10-27,14.81,15.2,14.668,15.05,301052,0
2014-10-28,15,15.33,14.8,15.26,1105290,0
2014-10-29,15.19,15.37,15.04,15.29,520799,0
2014-10-30,15.22,15.75,15.22,15.52,322269,0
2014-10-31,15.69,15.69,15.45,15.5,320756,0
2014-11-03,15.47,15.5,15.1,15.15,298876,0
2014-11-04,15.13,15.46,15.02,15.27,229301,0
2014-11-05,15.38,15.49,15.15,15.26,193123,0
2014-11-06,15.25,15.47,15.2,15.33,130340,0
2014-11-07,15.12,15.41,15,15.14,204821,0
2014-11-10,15.1,15.37,14.95,15.16,245058,0
2014-11-11,15.18,15.35,14.8,15,156250,0
2014-11-12,14.95,15.43,14.94,15.28,196669,0
2014-11-13,15.37,15.4,15.06,15.14,114658,0
2014-11-14,15.11,15.28,15,15.17,112618,0
2014-11-17,15.14,15.24,14.93,14.94,133926,0
2014-11-18,14.89,15.15,14.83,15.05,234375,0
2014-11-19,15.05,15.31,14.97,15.26,191485,0
2014-11-20,15.33,15.52,15.18,15.39,171960,0
2014-11-21,15.4,15.56,15.22,15.43,631592,0
2014-11-24,15.64,15.72,15.37,15.68,796374,0
2014-11-25,15.7,15.79,15.6,15.67,370206,0
2014-11-26,15.7,15.88,15.59,15.75,334147,0
2014-11-28,15.7,16,15.44,15.58,525231,0
2014-12-01,15.57,16.26,15.4,16.14,354562,0
2014-12-02,16.17,16.48,16.09,16.32,383630,0
2014-12-03,16.37,16.98,16.298,16.81,324300,0
2014-12-04,16.81,17.36,16.73,17.27,529921,0
2014-12-05,17.28,17.67,17.28,17.65,319739,0
2014-12-08,17.58,17.95,17.57,17.83,354431,0
2014-12-09,17.41,18.28,17.41,18.13,388954,0
2014-12-10,18.08,18.46,17.92,18.1,350289,0
2014-12-11,18.15,18.8,18.05,18.66,379040,0
2014-12-12,18.203,18.95,18.203,18.67,299429,0
2014-12-15,18.78,18.91,18.49,18.58,216615,0
2014-12-16,18.47,18.8,18.355,18.44,277862,0
2014-12-17,18.5,18.95,18.284,18.745,314542,0
2014-12-18,18.93,19.54,18.76,19.35,276088,0
2014-12-19,19.33,19.42,19.07,19.11,457143,0
2014-12-22,18.28,19.27,18.2,19.26,289445,0
2014-12-23,19.35,20,19.26,19.75,294282,0
2014-12-24,19.79,20.09,19.79,19.88,85475,0
2014-12-26,19.95,20.1,19.85,19.89,121857,0
2014-12-29,19.9,20.14,19.46,19.83,222793,0
2014-12-30,19.72,20.09,19.665,19.87,248026,0
2014-12-31,20.17,20.2,19.86,19.88,233641,0
2015-01-02,20.01,20.05,19.17,19.4,242035,0
2015-01-05,19.33,20.16,19.01,19.71,296673,0
2015-01-06,19.71,19.98,19.25,19.61,223549,0
2015-01-07,19.71,20.12,19.49,20.08,364174,0
2015-01-08,20.25,20.27,19.83,19.85,185749,0
2015-01-09,19.8,19.86,19.44,19.56,279564,0
2015-01-12,19.66,19.69,19.29,19.33,233049,0
2015-01-13,19.63,20.05,19.48,19.74,382267,0
2015-01-14,19.6,19.95,19.48,19.85,177310,0
2015-01-15,19.86,19.92,19.3,19.32,272071,0
2015-01-16,19.25,19.64,18.99,19.28,233958,0
2015-01-20,19.07,19.29,18.18,18.36,573311,0
2015-01-21,18.232,18.595,18.12,18.22,530775,0
2015-01-22,18.22,19.22,18.22,19.19,460574,0
2015-01-23,19.15,19.69,19.14,19.67,300614,0
2015-01-26,22.12,22.25,21.28,21.51,2494568,0
2015-01-27,20.74,21.65,20.74,21.3,941472,0
2015-01-28,21.41,21.57,20.67,20.69,298025,0
2015-01-29,20.84,20.996,20.32,20.81,347107,0
2015-01-30,20.8,20.956,20.46,20.62,454321,0
2015-02-02,20.59,20.858,19.94,20.51,351289,0
2015-02-03,20.51,20.97,20.07,20.29,259893,0
2015-02-04,20.28,21.42,20.24,21.32,345194,0
2015-02-05,21.29,21.63,20.93,21.17,460892,0
2015-02-06,21.22,22.165,21.13,21.47,378440,0
2015-02-09,21.42,21.57,21.162,21.5,388445,0
2015-02-10,21.46,21.94,21.395,21.47,1054181,0
2015-02-11,21.4,21.94,21.1,21.6,301201,0
2015-02-12,21.63,21.92,21.11,21.31,221956,0
2015-02-13,21.31,21.6,21.09,21.32,195356,0
2015-02-17,21.27,21.6,21.18,21.45,134219,0
2015-02-18,21.37,21.72,21.36,21.57,330536,0
2015-02-19,21.53,21.81,21.22,21.26,286600,0
2015-02-20,21.33,21.33,20.96,21.15,225339,0
2015-02-23,21.17,21.53,21,21.3,249745,0
2015-02-24,21.28,21.47,20.71,20.88,315481,0
2015-02-25,21.55,23.08,21.55,22.44,1198935,0
2015-02-26,22.39,22.79,22.26,22.75,558884,0
2015-02-27,22.76,23.3,22.37,22.38,268339,0
2015-03-02,22.4,23.07,22.3,22.32,218400,0
2015-03-03,22.28,22.5,21.97,22.29,242600,0
2015-03-04,22.14,22.56,22.05,22.28,226000,0
2015-03-05,22.34,22.45,21.98,22.15,424000,0
2015-03-06,21.99,22.6,21.77,21.83,184500,0
2015-03-09,21.83,22.01,21.57,21.61,205700,0
2015-03-10,21.48,21.99,21.32,21.76,181800,0
2015-03-11,21.79,21.85,21.24,21.5,259400,0
2015-03-12,21.61,22,21.25,21.9,336400,0
2015-03-13,22.22,22.27,21.62,21.86,215800,0
2015-03-16,22,22.46,21.69,21.77,250500,0
2015-03-17,21.63,22,21.5,21.54,201200,0
2015-03-18,21.52,21.81,21.16,21.62,1914900,0
2015-03-19,21.54,22.23,21.49,21.55,256100,0
2015-03-20,21.64,21.92,21.39,21.46,580300,0
2015-03-23,21.39,21.73,21.39,21.42,290800,0
2015-03-24,21.39,21.89,21.35,21.59,239800,0
2015-03-25,21.65,21.73,20.95,20.99,327500,0
2015-03-26,20.94,21.16,20.8,20.84,199800,0
2015-03-27,20.99,21.15,20.86,20.94,128500,0
2015-03-30,19.76,20.05,19.16,19.44,1253400,0
2015-03-31,19.49,20.2,19.42,19.7,602488,0
2015-04-01,19.71,20.71,19.63,20.21,504700,0
2015-04-02,20.31,20.37,19.39,19.45,386600,0
2015-04-06,19.3,19.55,19.23,19.27,790300,0
2015-04-07,19.17,19.42,18.67,18.8,1029713,0
2015-04-08,18.74,19.16,18,18.95,1830100,0
2015-04-09,18.97,19.96,18.97,19.61,410435,0
2015-04-10,19.74,19.97,19.67,19.91,219700,0
2015-04-13,19.88,20.19,19.55,19.63,290300,0
2015-04-14,19.64,19.8,19.2,19.57,621200,0
2015-04-15,19.67,19.81,19.47,19.47,304261,0
2015-04-16,19.42,19.57,19.121,19.29,213658,0
2015-04-17,19.17,19.41,19.04,19.31,272500,0
2015-04-20,19.35,19.43,19.08,19.24,188777,0
2015-04-21,19.29,19.41,19.04,19.07,224938,0
2015-04-22,19.04,19.132,18.85,18.99,157443,0
2015-04-23,18.94,19.66,18.85,19.5,446100,0
2015-04-24,18.79,18.79,17.28,17.61,2018938,0
2015-04-27,17.66,17.83,16.98,17.47,676700,0
2015-04-28,17.43,17.86,17.2,17.82,502124,0
2015-04-29,17.78,17.78,16.83,17.4,554000,0
2015-04-30,17.37,17.51,17.01,17.4,404400,0
2015-05-01,17.51,17.72,17.27,17.54,629700,0
2015-05-04,17.6,17.8,17.38,17.52,353600,0
2015-05-05,17.5,17.71,17,17.26,801000,0
2015-05-06,17.22,17.26,16.67,16.84,374519,0
2015-05-07,16.78,17.11,16.78,17.06,369400,0
2015-05-08,17.14,17.63,16.96,17.11,153600,0
2015-05-11,17.05,17.51,17.05,17.32,183200,0
2015-05-12,17.23,17.23,17,17.11,180584,0
2015-05-13,17.16,17.61,17.1,17.44,898700,0
2015-05-14,17.49,17.73,17.29,17.3,175300,0
2015-05-15,17.32,17.55,17.15,17.23,181663,0
2015-05-18,17.24,17.32,16.94,16.94,261373,0
2015-05-19,16.5,16.5,15.61,16.12,884576,0
2015-05-20,16.17,16.39,16.04,16.27,368000,0
2015-05-21,16.24,16.42,16.17,16.32,653000,0
2015-05-22,16.47,16.58,16.28,16.38,196200,0
2015-05-26,16.35,16.38,16.07,16.16,669146,0
2015-05-27,16.23,16.42,15.83,15.83,464900,0
2015-05-28,15.8,16.05,15.39,15.42,576337,0
2015-05-29,15.45,15.62,14.98,15.16,981000,0
2015-06-01,15.2,15.27,14.76,14.8,711974,0
2015-06-02,14.75,15.13,14.75,14.87,407832,0
2015-06-03,15.1,15.11,14.77,15,268000,0
2015-06-04,14.95,15.49,14.95,15.32,344200,0
2015-06-05,15.3,15.46,15.01,15.46,414800,0
2015-06-08,15.4,15.92,15.38,15.91,436400,0
2015-06-09,15.9,16.01,15.27,15.45,387520,0
2015-06-10,15.53,15.71,15.38,15.51,267738,0
2015-06-11,15.62,15.67,15.47,15.53,136354,0
2015-06-12,15.52,15.64,15.45,15.53,169200,0
2015-06-15,15.52,15.67,15.41,15.56,179900,0
2015-06-16,15.58,15.77,15.43,15.59,156200,0
2015-06-17,15.59,15.59,15.28,15.34,156700,0
2015-06-18,15.18,15.77,15.18,15.53,459200,0
2015-06-19,12.5,12.87,12.02,12.4,9377400,0
2015-06-22,12.47,12.65,11.86,12.47,2462700,0
2015-06-23,12.46,12.49,12.01,12.21,1384903,0
2015-06-24,12.15,12.34,12.03,12.33,1165600,0
2015-06-25,12.38,12.65,12.28,12.46,884200,0
2015-06-26,12.52,12.52,12.24,12.35,1106600,0
2015-06-29,12.25,12.35,12.02,12.14,578200,0
2015-06-30,12.18,12.328,11.88,11.98,705306,0
2015-07-01,12.07,12.16,11.71,11.93,753600,0
2015-07-02,11.83,12.01,11.71,11.78,413700,0
2015-07-06,11.7,11.89,11.52,11.83,488600,0
2015-07-07,11.87,11.91,11.37,11.7,604400,0
2015-07-08,11.65,11.8,11.51,11.77,774900,0
2015-07-09,11.86,12.19,11.72,12.03,749300,0
2015-07-10,12.12,12.39,12.04,12.34,667400,0
2015-07-13,12.42,12.55,12.37,12.41,289000,0
2015-07-14,12.46,12.58,12.39,12.56,382938,0
2015-07-15,12.54,12.56,12.155,12.17,281117,0
2015-07-16,12.18,12.59,12.06,12.55,535200,0
2015-07-17,12.56,12.63,12.44,12.56,372100,0
2015-07-20,12.58,12.64,12.37,12.46,535500,0
2015-07-21,12.45,12.66,12.15,12.39,585700,0
2015-07-22,12.35,12.5,12.27,12.4,353900,0
2015-07-23,12.37,12.44,12.03,12.13,445300,0
2015-07-24,14.22,14.22,12.7,13.4,1930400,0
2015-07-27,13.41,13.52,13.02,13.21,575000,0
2015-07-28,13.28,13.37,12.53,12.77,990400,0
2015-07-29,12.79,12.99,12.42,12.51,694900,0
2015-07-30,12.49,12.55,12.23,12.48,553400,0
2015-07-31,12.51,12.78,12.42,12.66,460800,0
2015-08-03,12.71,13.09,12.64,12.76,370319,0
2015-08-04,12.72,12.99,12.72,12.99,203100,0
2015-08-05,13.07,13.34,12.93,13.15,314300,0
2015-08-06,13.12,13.12,12.46,12.52,527618,0
2015-08-07,12.29,12.85,12.29,12.69,367200,0
2015-08-10,12.74,12.98,12.73,12.8,280100,0
2015-08-11,12.72,12.93,12.605,12.67,243155,0
2015-08-12,12.59,12.84,12.36,12.46,257500,0
2015-08-13,12.42,12.6,12.4,12.41,222900,0
2015-08-14,12.41,12.59,12.39,12.46,161500,0
2015-08-17,12.43,12.58,12.37,12.49,270400,0
2015-08-18,12.45,12.65,12.43,12.5,229600,0
2015-08-19,12.46,12.54,12.3,12.46,348500,0
2015-08-20,12.38,12.64,12.32,12.39,329100,0
2015-08-21,12.31,12.57,12.3,12.48,466000,0
2015-08-24,12.09,12.46,11.79,11.97,618842,0
2015-08-25,12,12.23,11.61,11.77,493900,0
2015-08-26,11.98,12.08,11.65,11.99,362700,0
2015-08-27,12.09,12.14,11.79,11.94,274000,0
2015-08-28,11.94,12.02,11.8,11.95,308900,0
2015-08-31,11.87,12.47,11.87,12.21,268100,0
2015-09-01,12.1,12.21,11.77,11.88,423700,0
2015-09-02,11.94,12.08,11.68,11.99,220700,0
2015-09-03,12.01,12.03,11.74,11.77,299500,0
2015-09-04,11.57,11.83,11.51,11.6,423000,0
2015-09-08,11.74,11.74,11.47,11.66,435400,0
2015-09-09,11.72,11.92,11.65,11.84,262000,0
2015-09-10,11.86,12.11,11.61,11.63,266789,0
2015-09-11,11.63,11.97,11.49,11.97,283100,0
2015-09-14,12,12.06,11.75,11.83,237100,0
2015-09-15,11.85,12.07,11.82,12.06,191300,0
2015-09-16,12.06,12.28,12.06,12.24,294900,0
2015-09-17,12.26,12.52,12.232,12.33,196284,0
2015-09-18,12.14,12.4,12,12.12,1036100,0
2015-09-21,12.23,12.52,12.11,12.32,211900,0
2015-09-22,12.2,12.28,11.86,12.2,332500,0
2015-09-23,12.23,12.3,11.85,12.04,281824,0
2015-09-24,11.93,11.99,11.62,11.87,376740,0
2015-09-25,11.96,12.05,11.42,11.56,651000,0
2015-09-28,11.51,11.55,11.13,11.23,366862,0
2015-09-29,11.25,11.7,11.06,11.57,427400,0
2015-09-30,11.63,11.78,10.84,11.12,466900,0
2015-10-01,11.16,11.39,10.95,11.08,487400,0
2015-10-02,10.98,11.12,10.43,11.06,513600,0
2015-10-05,11.12,11.31,11.06,11.16,279626,0
2015-10-06,11.2,11.32,10.95,11.23,271100,0
2015-10-07,11.24,11.45,10.97,11.17,319300,0
2015-10-08,11.12,11.25,10.95,11.07,180500,0
2015-10-09,11.09,11.5,11.07,11.49,159500,0
2015-10-12,11.49,11.65,11.26,11.46,141966,0
2015-10-13,11.42,11.76,11.32,11.32,161100,0
2015-10-14,11.33,11.6,11.24,11.29,134100,0
2015-10-15,11.33,11.46,11,11.4,152700,0
2015-10-16,11.44,11.77,11.28,11.37,201300,0
2015-10-19,11.34,11.51,11.34,11.42,149378,0
2015-10-20,11.44,11.62,11.29,11.38,187300,0
2015-10-21,11.43,11.49,11.04,11.09,196600,0
2015-10-22,11.16,11.32,10.35,10.36,417500,0
2015-10-23,10.5,10.83,10.39,10.39,377500,0
2015-10-26,10.42,10.67,10.41,10.45,249500,0
2015-10-27,10.45,10.58,10,10.01,461800,0
2015-10-28,10.05,10.57,9.93,10.55,775300,0
2015-10-29,10.52,10.81,10.42,10.53,365900,0
2015-10-30,11.25,12.06,10.84,11.77,1412300,0
2015-11-02,11.72,11.9,11.06,11.1,645311,0
2015-11-03,11.11,11.52,11.1,11.48,532400,0
2015-11-04,11.43,11.85,11.27,11.82,628615,0
2015-11-05,12.16,12.49,11.86,12.23,948200,0
2015-11-06,12.31,12.58,12.14,12.38,520700,0
2015-11-09,12.42,12.49,12.13,12.18,431149,0
2015-11-10,12.16,12.55,12.14,12.53,489800,0
2015-11-11,12.55,12.61,12.36,12.4,342800,0
2015-11-12,12.33,12.52,12.19,12.51,237100,0
2015-11-13,12.55,12.74,12.42,12.7,296000,0
2015-11-16,12.63,12.86,12.53,12.59,325700,0
2015-11-17,12.63,12.95,12.54,12.76,572500,0
2015-11-18,12.86,13.5,12.86,13.17,633500,0
2015-11-19,13.15,13.21,12.83,13.02,311200,0
2015-11-20,13.11,13.54,13.02,13.43,274700,0
2015-11-23,13.37,13.6,13.35,13.46,292200,0
2015-11-24,13.36,13.65,13.36,13.62,250600,0
2015-11-25,13.64,13.72,13.54,13.6,265600,0
2015-11-27,13.61,13.72,13.53,13.6,131500,0
2015-11-30,13.66,13.68,13.25,13.27,323600,0
2015-12-01,13.34,13.395,13.02,13.23,279312,0
2015-12-02,13.24,13.35,13.06,13.12,245595,0
2015-12-03,13.17,13.26,12.58,12.62,293059,0
2015-12-04,12.58,12.78,12.52,12.63,181000,0
2015-12-07,12.63,12.63,12.4,12.51,194100,0
2015-12-08,12.45,12.84,12.4,12.7,200836,0
2015-12-09,12.67,12.84,12.26,12.56,240000,0
2015-12-10,12.57,12.84,12.48,12.71,254700,0
2015-12-11,12.52,12.8,12.42,12.48,154800,0
2015-12-14,12.48,12.99,12.03,12.12,244944,0
2015-12-15,12.21,12.32,12.03,12.31,193800,0
2015-12-16,12.42,12.64,12.36,12.57,182200,0
2015-12-17,12.58,12.97,12.58,12.97,245900,0
2015-12-18,12.89,13.07,12.6,12.63,833800,0
2015-12-21,12.74,13.5,12.74,13.2,276100,0
2015-12-22,13.24,13.24,12.84,12.97,220028,0
2015-12-23,13.08,13.32,13.03,13.06,118200,0
2015-12-24,13.04,13.22,12.95,13.07,66280,0
2015-12-28,13.04,13.13,12.92,13.13,181331,0
2015-12-29,13.16,13.39,12.99,13.17,175540,0
2015-12-30,13.17,13.25,12.91,13.06,102098,0
2015-12-31,13.02,13.175,12.83,12.87,185679,0
2016-01-04,12.68,12.93,12.46,12.81,221193,0
2016-01-05,12.9,13.07,12.83,12.9,142514,0
2016-01-06,12.77,13.26,12.75,13.19,290567,0
2016-01-07,13.05,13.15,12.91,13.02,244806,0
2016-01-08,13.09,13.27,12.64,12.68,237694,0
2016-01-11,12.75,12.84,12.31,12.34,228929,0
2016-01-12,12.39,12.65,12.035,12.17,157662,0
2016-01-13,12.17,12.53,11.97,12.11,214354,0
2016-01-14,12.12,12.46,11.97,12.32,153369,0
2016-01-15,12.13,12.31,11.77,12.26,292702,0
2016-01-19,12.36,12.68,12.1,12.3,279600,0
2016-01-20,12.1,12.33,11.66,12.25,361472,0
2016-01-21,12.25,12.48,11.86,11.88,334273,0
2016-01-22,11.96,12.42,11.705,12.31,185548,0
2016-01-25,12.31,12.43,11.79,11.8,172179,0
2016-01-26,11.91,11.91,11.58,11.79,265258,0
2016-01-27,11.78,11.95,11.53,11.54,184827,0
2016-01-28,11.59,11.87,11.02,11.09,264391,0
2016-01-29,11.09,11.76,10.9028,11.76,332844,0
2016-02-01,11.65,11.72,11.46,11.63,178232,0
2016-02-02,11.54,11.77,11.4,11.47,164769,0
2016-02-03,11.57,11.61,11.19,11.42,163082,0
2016-02-04,11.33,12.07,11.315,11.53,195591,0
2016-02-05,11.47,11.5,10.83,10.89,349110,0
2016-02-08,10.77,11.06,10.56,11,374608,0
2016-02-09,10.81,11.435,10.63,11.26,273354,0
2016-02-10,11.38,11.84,11.38,11.79,361417,0
2016-02-11,11.57,11.72,11.27,11.27,280577,0
2016-02-12,11.36,11.36,10.69,10.7,325599,0
2016-02-16,10.71,11,10.62,10.72,333110,0
2016-02-17,10.8,10.98,10.69,10.71,302001,0
2016-02-18,10.75,10.93,10.52,10.55,200346,0
2016-02-19,10.54,10.8,10.42,10.79,277008,0
2016-02-22,10.99,11.16,10.9,11.12,335624,0
2016-02-23,11.06,11.25,10.5225,11.1,190758,0
2016-02-24,11.05,11.05,10.77,11.01,327774,0
2016-02-25,11.06,11.44,10.25,10.9,277841,0
2016-02-26,10.72,11.1899,9.18,10.96,911141,0
2016-02-29,10.92,10.92,10.51,10.53,318409,0
2016-03-01,10.65,10.8,10.37,10.545,260691,0
2016-03-02,10.53,10.95,10.4,10.77,305738,0
2016-03-03,10.73,11.41,10.71,10.85,431100,0
2016-03-04,10.85,11.13,10.79,10.94,320057,0
2016-03-07,10.91,11.215,10.91,11.11,410033,0
2016-03-08,11.07,11.23,10.77,10.78,505248,0
2016-03-09,10.82,11.14,10.78,11.12,215466,0
2016-03-10,11.12,11.35,10.9399,10.99,258896,0
2016-03-11,11.07,11.3,11.02,11.2,216026,0
2016-03-14,11.19,11.33,10.93,11.03,264713,0
2016-03-15,11,11.06,10.57,10.8,385163,0
2016-03-16,10.74,10.96,10.49,10.51,171801,0
2016-03-17,10.51,10.51,10,10.15,362665,0
2016-03-18,10.22,10.36,10.14,10.25,497820,0
2016-03-21,10.24,10.5,10.11,10.2,286269,0
2016-03-22,10.14,10.28,9.98,9.99,202898,0
2016-03-23,9.96,10.16,9.81,9.81,284164,0
2016-03-24,9.77,9.91,9.5258,9.77,198836,0
2016-03-28,9.77,9.97,9.65,9.8,391540,0
2016-03-29,9.81,10.31,9.79,10.27,428261,0
2016-03-30,10.28,10.53,10.18,10.5,301438,0
2016-03-31,10.48,10.535,10.07,10.09,263801,0
2016-04-01,10.07,10.22,9.54,10.2,358536,0
2016-04-04,10.23,10.54,10.18,10.47,266494,0
2016-04-05,10.41,10.58,10.1,10.14,187156,0
2016-04-06,10.1,10.23,10,10.18,162026,0
2016-04-07,10.13,10.485,10.13,10.31,186381,0
2016-04-08,10.37,10.62,10.19,10.23,102939,0
2016-04-11,10.26,10.4,9.95,10,161199,0
2016-04-12,9.99,10.23,9.99,10.145,117949,0
2016-04-13,10.19,10.38,10.115,10.2,115547,0
2016-04-14,10.21,10.41,10.12,10.33,84386,0
2016-04-15,10.44,10.98,10.4,10.97,268950,0
2016-04-18,11,11.25,10.9,11.06,162352,0
2016-04-19,11.06,11.31,11.06,11.27,182803,0
2016-04-20,11.34,11.64,11.15,11.54,253310,0
2016-04-21,11.54,11.75,11.3,11.7,210185,0
2016-04-22,11.68,11.88,11.62,11.87,219068,0
2016-04-25,11.87,12.03,11.62,11.93,204810,0
2016-04-26,11.92,11.97,11.67,11.91,175547,0
2016-04-27,11.95,12.3,11.3304,12.28,203038,0
2016-04-28,12.18,12.35,11.99,12.13,214180,0
2016-04-29,11.28,12.05,10.31,11.65,966821,0
2016-05-02,11.63,12.12,11.365,12.03,372677,0
2016-05-03,12.05,12.24,11.88,12.08,252694,0
2016-05-04,11.94,12.18,11.8701,12.02,181196,0
2016-05-05,12.03,12.03,11.78,11.81,284257,0
2016-05-06,11.78,11.89,11.66,11.86,461776,0
2016-05-09,11.91,12.2299,11.87,12.01,194296,0
2016-05-10,12.05,12.21,11.89,12.08,129976,0
2016-05-11,12.1,12.17,11.98,12.02,110672,0
2016-05-12,12.08,12.08,11.81,11.93,403496,0
2016-05-13,11.94,12.02,11.82,11.905,167307,0
2016-05-16,11.89,12.16,11.84,12.02,221636,0
2016-05-17,11.99,12.15,11.63,11.775,165995,0
2016-05-18,11.74,11.93,11.71,11.78,68047,0
2016-05-19,11.72,11.84,11.45,11.57,118400,0
2016-05-20,11.63,11.85,11.52,11.845,145260,0
2016-05-23,11.81,11.88,11.68,11.81,157731,0
2016-05-24,11.86,12.245,11.74,12.23,218016,0
2016-05-25,12.22,12.38,12.11,12.19,174366,0
2016-05-26,12.2,12.2,11.91,11.935,129451,0
2016-05-27,11.94,12.28,11.92,12.21,149133,0
2016-05-31,12.23,12.23,11.89,12,354258,0
2016-06-01,11.98,12.33,11.98,12.27,270699,0
2016-06-02,12.25,12.45,12.22,12.44,303322,0
2016-06-03,12.42,12.495,12.3,12.4,99282,0
2016-06-06,12.42,12.605,12.4,12.57,124372,0
2016-06-07,12.57,12.57,12.38,12.47,103979,0
2016-06-08,12.47,12.79,12.47,12.59,138168,0
2016-06-09,12.55,12.7,12.54,12.65,123493,0
2016-06-10,12.57,12.59,12.34,12.42,101991,0
2016-06-13,12.37,12.51,12.3011,12.34,123658,0
2016-06-14,12.32,12.41,12.22,12.23,116063,0
2016-06-15,12.26,12.4,12.08,12.08,126480,0
2016-06-16,12.04,12.38,11.96,12.38,136660,0
2016-06-17,12.38,12.38,11.9,11.97,249876,0
2016-06-20,12.06,12.3,11.99,12.14,118697,0
2016-06-21,12.17,12.41,12.07,12.37,106039,0
2016-06-22,12.39,12.44,12.1,12.13,96669,0
2016-06-23,12.23,12.45,12.2116,12.34,107754,0
2016-06-24,11.92,11.99,11.8,11.89,227448,0
2016-06-27,11.76,11.79,11.15,11.16,301263,0
2016-06-28,11.29,11.57,11.26,11.4,251872,0
2016-06-29,11.54,11.6999,11.435,11.51,219487,0
2016-06-30,11.56,11.7,11.44,11.55,183026,0
2016-07-01,11.51,11.74,11.48,11.61,154456,0
2016-07-05,11.61,11.7,11.5,11.58,99937,0
2016-07-06,11.51,11.79,11.51,11.58,88453,0
2016-07-07,11.55,11.8,11.5001,11.7,141698,0
2016-07-08,11.76,12.07,11.56,12,112303,0
2016-07-11,12.03,12.2,12.01,12.03,103111,0
2016-07-12,12.09,12.3,12.01,12.15,91806,0
2016-07-13,12.22,12.26,11.95,12.08,167516,0
2016-07-14,12.16,12.18,11.78,11.79,157386,0
2016-07-15,11.87,12.03,11.77,11.77,171208,0
2016-07-18,11.72,11.99,11.72,11.975,147684,0
2016-07-19,11.97,12.04,11.84,11.93,60087,0
2016-07-20,12,12.14,11.95,12.09,87574,0
2016-07-21,12.1,12.25,12.05,12.19,105034,0
2016-07-22,12.19,12.4,12.18,12.26,138238,0
2016-07-25,12.25,12.37,12.03,12.1,105360,0
2016-07-26,12.1,12.14,12.02,12.12,130327,0
2016-07-27,12.15,12.26,11.99,12.18,149494,0
2016-07-28,13.96,17.47,13.55,15.93,6760788,0
2016-07-29,15.67,16.85,15.56,16.84,986661,0
2016-08-01,16.85,16.93,16.47,16.84,513774,0
2016-08-02,16.8,16.8,16.17,16.64,725382,0
2016-08-03,16.6,17.15,16.04,17.055,507094,0
2016-08-04,17.13,17.3,16.98,17.12,359246,0
2016-08-05,17.15,17.81,17.125,17.76,341247,0
2016-08-08,17.67,18,17.55,17.87,341142,0
2016-08-09,17.83,18.09,17.8,18.06,271772,0
2016-08-10,19,22.76,18.74,21.36,2465914,0
2016-08-11,21.06,22.58,21.03,22.58,2036474,0
2016-08-12,22.78,22.85,22.08,22.23,2125261,0
2016-08-15,22.36,23.98,22.36,23.82,2448796,0
2016-08-16,23.93,23.93,23.11,23.59,878202,0
2016-08-17,23.71,24.96,23.51,24.12,1362798,0
2016-08-18,24.22,25.5,23.9658,25.45,1059313,0
2016-08-19,25.29,25.29,24.23,24.9,1070993,0
2016-08-22,25.11,26,24.73,24.8,893814,0
2016-08-23,24.72,25.67,24.35,25.59,773638,0
2016-08-24,25.49,25.74,25.08,25.56,744252,0
2016-08-25,23.81,24.58,23.05,24.51,1475256,0
2016-08-26,24.78,25.09,24.51,24.99,702934,0
2016-08-29,24.78,25.85,24.75,25.7,559842,0
2016-08-30,25.71,25.71,25.01,25.39,427994,0
2016-08-31,25.25,25.48,24.642,25.01,677984,0
2016-09-01,25.2,25.51,24.4,24.86,559339,0
2016-09-02,25,25,24.53,24.96,393319,0
2016-09-06,25,25.4,24.57,25.34,650622,0
2016-09-07,25.31,26,25.15,25.33,437946,0
2016-09-08,25.39,25.67,25.07,25.16,399305,0
2016-09-09,24.94,24.94,23.92,24.18,744812,0
2016-09-12,23.67,25.11,23.35,24.99,440968,0
2016-09-13,24.79,24.79,23.76,24.02,406961,0
2016-09-14,24.19,24.71,24.1,24.42,426052,0
2016-09-15,24.5,24.69,24.18,24.68,196287,0
2016-09-16,24.59,25.05,24.21,24.96,437283,0
2016-09-19,25.22,25.98,25.03,25.87,613139,0
2016-09-20,25.96,27.3,25.44,25.58,1446571,0
2016-09-21,25.55,25.71,24.76,25.63,398056,0
2016-09-22,25.71,26.54,25.581,26.42,466212,0
2016-09-23,26.42,26.42,25.75,25.795,229977,0
2016-09-26,25.55,25.87,25.175,25.6,448262,0
2016-09-27,25.61,25.96,25.47,25.86,241286,0
2016-09-28,26,26.36,25.55,26.33,319623,0
2016-09-29,26.29,26.849,25.78,26.42,561364,0
2016-09-30,26.42,26.59,25.92,26.46,421130,0
2016-10-03,26.9,26.9,25.95,26.36,264892,0
2016-10-04,26.92,26.92,25.5629,25.75,334827,0
2016-10-05,25.79,26.04,25.46,25.55,258783,0
2016-10-06,25.43,25.97,25.02,25.2,748114,0
2016-10-07,25.28,25.63,24.85,25.03,422433,0
2016-10-10,25.23,25.84,25.1,25.43,759854,0
2016-10-11,25.43,25.49,24.81,25.01,408502,0
2016-10-12,25.65,25.65,24.66,25,481346,0
2016-10-13,24.7,25.26,24.6609,24.96,410784,0
2016-10-14,25.16,25.22,24.68,24.75,407400,0
2016-10-17,24.71,25.38,24.71,25.25,475959,0
2016-10-18,25.22,26.36,25.06,25.92,444645,0
2016-10-19,26,26.39,25.62,26.15,505567,0
2016-10-20,26.15,26.19,25.68,25.82,630999,0
2016-10-21,25.81,26.08,25.51,25.77,290386,0
2016-10-24,25.92,26.1,25.71,25.9,285777,0
2016-10-25,25.89,26.02,25.66,25.81,188951,0
2016-10-26,25.79,25.81,25.17,25.26,510932,0
2016-10-27,25.82,25.82,24.81,25,644088,0
2016-10-28,24.95,25.24,24.61,24.77,348304,0
2016-10-31,24.8,24.9,23.65,24.8,595672,0
2016-11-01,25,25.15,23.475,23.8,434692,0
2016-11-02,21.65,22.05,20,20.25,2659931,0
2016-11-03,20.2,20.5,19.25,19.85,915734,0
2016-11-04,19.95,19.95,19.35,19.45,1046065,0
2016-11-07,19.8,20.29,19.5,19.95,1090412,0
2016-11-08,20.65,22.4,20.51,22.1,1000408,0
2016-11-09,21.4,22.8,20.85,22.4,669342,0
2016-11-10,22.45,22.6,21.85,21.95,704977,0
2016-11-11,21.85,22.7,21.8,22.5,549246,0
2016-11-14,22.45,22.75,22.05,22.7,831836,0
2016-11-15,22.75,23.5,22.6,23.25,430993,0
2016-11-16,23.25,23.25,22.6,23.05,540160,0
2016-11-17,22.95,23.2,22.1,22.2,502784,0
2016-11-18,22.2,22.95,22,22,548909,0
2016-11-21,22,22.775,21.95,22.7,499310,0
2016-11-22,22.5,23.15,22.3,23,407553,0
2016-11-23,22.85,23.2,22.65,23.2,367758,0
2016-11-25,23.3,23.425,23,23.15,181748,0
2016-11-28,23.1,23.15,22.75,22.95,344892,0
2016-11-29,23.05,23.3,22.85,23.15,335318,0
2016-11-30,23.3,23.95,23.05,23.2,542115,0
2016-12-01,23.4,23.645,23,23.3,583255,0
2016-12-02,23.15,23.4,22.9,23.35,441841,0
2016-12-05,23.65,23.65,23,23.2,379350,0
2016-12-06,23.2,23.45,22.8,23.05,436561,0
2016-12-07,23.15,23.35,22.525,22.625,554553,0
2016-12-08,22.45,23,22.3,22.85,514052,0
2016-12-09,23,23.15,22.4,22.45,510785,0
2016-12-12,22.4,22.65,21.975,22,262540,0
2016-12-13,22.15,23.45,21.56,23.4,517087,0
2016-12-14,23.4,23.5,22.65,22.75,404881,0
2016-12-15,22.75,23.45,22.7,23.2,192178,0
2016-12-16,23.25,23.45,22.75,22.95,700716,0
2016-12-19,23.1,23.3,22.8,22.85,225727,0
2016-12-20,22.85,23.375,22.75,22.9,186338,0
2016-12-21,23,23.45,22.75,23.25,298024,0
2016-12-22,23.25,23.3,22.85,23.1,171382,0
2016-12-23,23.2,23.745,23.1,23.65,212932,0
2016-12-27,23.55,23.8,22.95,23,236156,0
2016-12-28,23,23.15,22.55,22.65,224820,0
2016-12-29,22.75,22.85,22.5,22.7,177629,0
2016-12-30,22.7,23.095,22.5,22.75,371179,0
2017-01-03,22.25,22.55,21.65,22.5,301842,0
2017-01-04,22.5,23.675,22.2,23.5,409611,0
2017-01-05,23.45,23.65,22.9,23.25,265766,0
2017-01-06,24.05,25.4,23.65,24.2,935139,0
2017-01-09,24.25,24.4,23.65,23.65,317454,0
2017-01-10,23.7,24.25,23.65,23.7,417998,0
2017-01-11,24.05,24.25,24.05,24.05,184914,0
2017-01-12,24.35,24.35,23.4,23.5,201991,0
2017-01-13,23.7,24.05,23.1,23.7,161237,0
2017-01-17,23.5,23.725,22.8,23.1,290175,0
2017-01-18,23.05,23.225,22.6,22.7,256718,0
2017-01-19,22.75,22.85,22.5,22.55,129822,0
2017-01-20,22.6,22.85,22,22,277962,0
2017-01-23,21.85,22.85,20.6,22.85,227212,0
2017-01-24,22.8,23.45,22.5,23.3,216211,0
2017-01-25,23.35,24.2,22.95,24.2,288450,0
2017-01-26,24.2,25.15,23.7,24.5,457592,0
2017-01-27,24.6,24.95,24.3,24.7,247609,0
2017-01-30,24.5,25.05,24.1,25,269142,0
2017-01-31,24.95,25.75,24.9,25.65,572908,0
2017-02-01,25.65,26.4,25.45,25.65,543717,0
2017-02-02,25.7,25.75,24.05,25.5,221662,0
2017-02-03,25.55,26.05,25.3,25.95,184732,0
2017-02-06,26,26.35,25.65,25.95,235402,0
2017-02-07,26.05,26.4,25.85,26.3,561792,0
2017-02-08,26.1,26.4,25.85,26.05,249669,0
2017-02-09,26,26.85,25.95,26.8,252322,0
2017-02-10,26.8,26.85,26.45,26.7,197353,0
2017-02-13,26.7,27,26.35,26.45,198713,0
2017-02-14,26.25,27,26.25,26.55,190023,0
2017-02-15,26.3,26.85,26.2,26.85,177333,0
2017-02-16,26.7,26.85,26.275,26.55,211410,0
2017-02-17,26.5,26.6,26.3,26.6,234853,0
2017-02-21,26.6,27.35,26.5,27.2,400745,0
2017-02-22,27.1,27.4,27,27.3,229705,0
2017-02-23,27.45,27.45,26.4,27.275,442421,0
2017-02-24,28.25,30.5,28,29.6,1672072,0
2017-02-27,29.7,30.55,29.5,29.65,419029,0
2017-02-28,29.3,29.7,28.85,28.9,365235,0
2017-03-01,29.15,30.2208,28.95,29,350759,0
2017-03-02,28.9,29.25,28.6,28.75,325222,0
2017-03-03,28.6,29,28.25,28.5,249364,0
2017-03-06,28.45,28.4845,27.95,28.025,288402,0
2017-03-07,27.85,28.6,27.8,27.9,452186,0
2017-03-08,27.95,28.05,27.6,27.7,282182,0
2017-03-09,27.6,27.9,27.4,27.65,281902,0
2017-03-10,27.65,28,27.45,27.6,324033,0
2017-03-13,27.66,28,27.5,27.75,343849,0
2017-03-14,27.5,28.05,27.25,27.95,332507,0
2017-03-15,28.2,29.156,27.85,27.85,403227,0
2017-03-16,28.65,29,28.3,28.8,721363,0
2017-03-17,28.7,29.3,28.3,29,978879,0
2017-03-20,29,29.15,28.65,28.75,297260,0
2017-03-21,28.85,29.1,28.3,28.75,371706,0
2017-03-22,28.65,28.7,27.9,28.2,394303,0
2017-03-23,28.25,28.55,27.95,28,341440,0
2017-03-24,28,28.425,27.805,28.15,331317,0
2017-03-27,27.65,28.5,27.3,28.5,364124,0
2017-03-28,28.55,28.85,27.975,28.55,490418,0
2017-03-29,28.6,28.6,27.95,28.3,211228,0
2017-03-30,28.35,28.6,28.25,28.6,311600,0
2017-03-31,28.5,29.2,28.3,29.1,358332,0
2017-04-03,29.05,29.375,28,28.5,342884,0
2017-04-04,28.5,28.7,28.15,28.5,255026,0
2017-04-05,28.45,28.9,28.2,28.25,422643,0
2017-04-06,28.2,29.125,28,29.05,302549,0
2017-04-07,29,29.15,28.5,28.65,497273,0
2017-04-10,28.65,28.9471,28.3,28.65,265905,0
2017-04-11,28.5,28.8,28.35,28.65,314650,0
2017-04-12,28.55,28.9,28.4,28.45,307145,0
2017-04-13,28.4,28.575,27.95,28.2,286350,0
2017-04-17,28.2,28.5,28,28.5,228000,0
2017-04-18,28.3,28.45,28,28.3,229936,0
2017-04-19,28.45,28.8,28.3,28.7,171793,0
2017-04-20,28.7,29.05,28.55,28.75,195084,0
2017-04-21,28.6,29,28.55,28.7,200470,0
2017-04-24,29,29.3,28.7,29,164698,0
2017-04-25,29.1,29.7,28.95,29.35,317312,0
2017-04-26,29.25,29.85,29.25,29.75,505395,0
2017-04-27,29.7,29.9,29.075,29.55,563934,0
2017-04-28,30.95,34.75,30.71,33.6,3014756,0
2017-05-01,33.9,34.05,31.95,32.45,1284800,0
2017-05-02,32.35,32.55,32,32.15,657485,0
2017-05-03,31.95,33.65,31.95,32.55,449173,0
2017-05-04,32.55,33.6,32.2,33.45,481249,0
2017-05-05,33.45,33.75,33.05,33.65,396556,0
2017-05-08,33.6,33.6,32.8,33.2,284510,0
2017-05-09,33.15,33.6,33.05,33.45,220473,0
2017-05-10,33.45,34.1,33.405,33.85,337310,0
2017-05-11,33.8,34.05,33.3,33.7,335547,0
2017-05-12,33.45,33.9,33.3,33.45,962244,0
2017-05-15,33.45,33.575,33,33.05,245551,0
2017-05-16,33.05,33.475,32.7,32.85,258599,0
2017-05-17,32.3,32.65,31.9,32,378910,0
2017-05-18,32,32.5,31.9,32.25,415766,0
2017-05-19,32.25,32.65,32.225,32.35,297402,0
2017-05-22,32.3,32.75,32.1,32.6,241127,0
2017-05-23,32.75,33.2076,32.3,32.55,333184,0
2017-05-24,32.45,33,32.2,32.35,301879,0
2017-05-25,32.6,33.5,32.4,33.2,444036,0
2017-05-26,33.3,33.4401,32.85,33.3,306389,0
2017-05-30,33.3,33.831,32.9,32.95,346685,0
2017-05-31,33.2,34.1,32.95,33.95,419588,0
2017-06-01,34,35.35,33.95,34.9,537675,0
2017-06-02,35,36.35,34.9,36.05,804833,0
2017-06-05,36.1,36.1,35.6,35.8,398963,0
2017-06-06,35.8,36.25,35.5,35.9,267960,0
2017-06-07,36.15,36.3,35.9,36.15,381664,0
2017-06-08,36.35,40,35.95,37.8,869561,0
2017-06-09,38.2,38.75,37.75,38.15,647939,0
2017-06-12,38.15,38.2,36.85,37.5,433044,0
2017-06-13,37.75,37.95,37.35,37.75,296184,0
2017-06-14,37.9,37.9,37.0772,37.45,358736,0
2017-06-15,37,37.95,36.7,37.9,336847,0
2017-06-16,37.35,37.9,37.35,37.6,479656,0
2017-06-19,37.75,38.15,37.45,37.85,266555,0
2017-06-20,37.65,39.35,37.05,37.55,306878,0
2017-06-21,37.7,38.15,37.55,38,225508,0
2017-06-22,38.05,38.4,37.8,38.25,305018,0
2017-06-23,39.25,39.85,38.6,39.45,1817598,0
2017-06-26,39.35,39.7,38.6,39.2,440917,0
2017-06-27,39.1,39.6,38.15,38.6,431378,0
2017-06-28,38.55,39.7,38.5,39.7,363608,0
2017-06-29,39.7,39.7,38.9,39.7,410282,0
2017-06-30,39.75,40.45,39.45,39.85,569372,0
2017-07-03,40.15,40.2,39.1,39.5,151473,0
2017-07-05,39.6,39.65,39.1,39.55,295748,0
2017-07-06,39.45,39.5,38.45,38.7,279692,0
2017-07-07,38.5,39.95,38.4,39.8,441390,0
2017-07-10,39.7,39.85,39.138,39.4,208212,0
2017-07-11,39.3,39.8,39,39.55,331131,0
2017-07-12,39.65,39.8,39.45,39.55,352754,0
2017-07-13,39.75,39.85,39.15,39.75,356931,0
2017-07-14,39.75,40.75,39.65,40.05,413324,0
2017-07-17,40.1,40.5,39.35,39.65,240151,0
2017-07-18,39.5,39.9,39.2,39.85,305616,0
2017-07-19,39.85,40.15,39.7,39.95,543209,0
2017-07-20,39.85,40.4,39.7,40.35,369240,0
2017-07-21,40.85,40.8691,39.7,39.75,304846,0
2017-07-24,39.55,40.4,39.4,40.25,226654,0
2017-07-25,40.55,40.75,40.1,40.55,367677,0
2017-07-26,40.55,40.55,39.65,39.8,234761,0
2017-07-27,39.7,39.85,38.7,39.35,512266,0
2017-07-28,39.35,41.55,37.55,40.8,1107113,0
2017-07-31,40.85,40.85,39,39.65,639016,0
2017-08-01,39.6,40.2,38.6,38.7,574614,0
2017-08-02,38.6,38.6,37.15,38.25,1271391,0
2017-08-03,38.15,38.55,37.6,37.95,395125,0
2017-08-04,37.95,38.8,37.8,38.775,353928,0
2017-08-07,38.75,39.2,38.35,38.6,207610,0
2017-08-08,38.6,39,37.85,38.65,391656,0
2017-08-09,38.5,38.7,37.5,37.725,332243,0
2017-08-10,37.65,37.8,37.05,37.3,925084,0
2017-08-11,37.5,37.75,36.65,36.85,298138,0
2017-08-14,37.2,37.275,36.7,37.1,449863,0
2017-08-15,37.1,37.15,35.9,36.05,566530,0
2017-08-16,36,36.75,35.9,36.5,457396,0
2017-08-17,36.35,36.7,35.75,35.85,422885,0
2017-08-18,35.65,37.6,35.65,37.3,652501,0
2017-08-21,37.25,38.05,37.05,37.75,495665,0
2017-08-22,37.8,38.65,37.7,38.3,780574,0
2017-08-23,38.25,38.55,37.55,37.55,600582,0
2017-08-24,37.75,37.75,36.95,37.2,321007,0
2017-08-25,37.4,37.4,36.8,37.2,222827,0
2017-08-28,37,37.8,36.975,37.55,272656,0
2017-08-29,37.1,38.05,35.96,37.8,475517,0
2017-08-30,37.6,38.3,37.5,37.9,380189,0
2017-08-31,37.95,39.375,37.9,39.2,434946,0
2017-09-01,39.35,39.35,38.3,38.55,297904,0
2017-09-05,38.45,38.55,37.725,38.2,267926,0
2017-09-06,38.4,38.5018,37.6,37.85,256298,0
2017-09-07,38,38.45,37.7,38.125,294312,0
2017-09-08,37.95,38.55,37.95,38.35,238940,0
2017-09-11,38.5,38.9,37.95,38.65,263079,0
2017-09-12,38.65,38.8,37.65,38.75,363889,0
2017-09-13,38.6,39.7,38.5,39.2,492193,0
2017-09-14,39.25,39.45,38.125,38.35,259599,0
2017-09-15,38.45,38.7,38.1,38.6,364767,0
2017-09-18,38.55,38.9,38.4,38.55,229767,0
2017-09-19,38.4,38.9,38.325,38.9,576626,0
2017-09-20,38.8,39.25,38.125,38.9,690158,0
2017-09-21,38.85,38.85,38.1,38.45,541330,0
2017-09-22,38.5,38.975,38.15,38.75,377204,0
2017-09-25,38.6,39.925,37.95,39.35,529856,0
2017-09-26,39.25,40.35,38.75,39.7,771547,0
2017-09-27,39.95,40.9,39.6,40.5,552035,0
2017-09-28,40.5,41.45,40.3865,41.3,349665,0
2017-09-29,41.2,41.55,40.5,40.8,431090,0
2017-10-02,40.95,42.3,40.725,42.15,504957,0
2017-10-03,42.15,42.3,41.775,42.15,357453,0
2017-10-04,42.25,43,42.1,42.25,424549,0
2017-10-05,42.15,42.225,41.45,41.525,277446,0
2017-10-06,41.1,41.85,41.1,41.25,233344,0
2017-10-09,41.25,41.65,40.65,40.8,202277,0
2017-10-10,40.75,41.2,40.1,40.35,222762,0
2017-10-11,40.4,40.85,40.225,40.5,259550,0
2017-10-12,40.55,40.85,40.4,40.7,181915,0
2017-10-13,40.65,41.35,40.45,41.1,215004,0
2017-10-16,40.85,41.45,40.6,40.75,342751,0
2017-10-17,40.5,41.15,40.48,40.75,185641,0
2017-10-18,40.9,41.6,40.65,40.725,339960,0
2017-10-19,40.6,40.95,40.2,40.8,210788,0
2017-10-20,41.2,41.7,41,41.2,232891,0
2017-10-23,41.2,41.55,40.75,41.05,143485,0
2017-10-24,41,41.55,40.85,41.125,343954,0
2017-10-25,41.15,41.2,39.85,40.05,414705,0
2017-10-26,40.3,40.5,39.15,39.5,545702,0
2017-10-27,45,47.2,43.275,46.05,1605639,0
2017-10-30,46.25,47.9,44.55,45,602467,0
2017-10-31,45.2,46.75,45,46.25,599002,0
2017-11-01,46.65,46.65,45.2,45.65,532257,0
2017-11-02,45.15,46.75,45.15,46.45,423054,0
2017-11-03,46.3,48.15,45.85,48.05,572302,0
2017-11-06,48.05,48.5,29.95,31.6,8987964,0
2017-11-07,32.4,33.45,30.8,32.3,1884516,0
2017-11-08,32.05,33.2,31.85,33,1647254,0
2017-11-09,32.75,33.15,32.25,32.5,1342011,0
2017-11-10,32.45,33.7,32.15,32.9,1055917,0
