Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.5,25.84,25.5,25.83,216400,0
2005-02-28,25.83,25.83,25.06,25.74,122200,0
2005-03-01,25.6,25.72,25.24,25.3,94200,0
2005-03-02,25.2,25.21,24.92,24.98,112700,0
2005-03-03,24.8,25.1,24.8,24.92,52300,0
2005-03-04,25,25.71,24.85,25.18,122000,0
2005-03-07,25.05,25.16,24.85,24.86,78300,0
2005-03-08,24.96,25,24.7,24.8,61800,0
2005-03-09,24.8,24.8,23.86,23.89,59300,0
2005-03-10,23.9,24.08,23.86,24.07,36700,0
2005-03-11,24.1,24.24,23.65,23.98,310100,0
2005-03-14,23.9,25.16,23.9,25.16,172200,0
2005-03-15,25.45,25.64,24.87,25.54,408300,0
2005-03-16,25.8,26.15,25.54,26,2406400,0
2005-03-17,26,26.1,25.56,25.61,564200,0
2005-03-18,25.67,25.91,25.54,25.7,459200,0
2005-03-21,25.58,25.64,25.54,25.54,224600,0
2005-03-22,25.54,25.66,25.54,25.56,271000,0
2005-03-23,25.54,25.89,25.54,25.85,307100,0
2005-03-24,25.85,25.9,25.6,25.75,232600,0
2005-03-28,25.75,25.85,25.56,25.85,133800,0
2005-03-29,25.8,26,25.75,25.8,131800,0
2005-03-30,25.8,26.36,25.76,26.17,174200,0
2005-03-31,26.1,26.18,25.71,26.1,153100,0
2005-04-01,26.1,26.29,26,26.26,91200,0
2005-04-04,26.26,26.54,26.1,26.54,108500,0
2005-04-05,26.55,27.48,26.55,27,443500,0
2005-04-06,27,27.17,26.91,27,214100,0
2005-04-07,27,27.05,26.94,26.94,202400,0
2005-04-08,27.02,27.09,26.9,26.9,137500,0
2005-04-11,26.9,26.94,26.65,26.83,102300,0
2005-04-12,26.85,27.27,26.84,27.26,143600,0
2005-04-13,27.26,27.57,27.18,27.41,208600,0
2005-04-14,27.43,27.43,27.15,27.16,182600,0
2005-04-15,27.05,27.05,26.7,26.72,195300,0
2005-04-18,26.72,26.72,26.25,26.41,164300,0
2005-04-19,26.35,26.75,26.22,26.31,253600,0
2005-04-20,26.28,26.52,25.9,25.95,158700,0
2005-04-21,26,26.55,25.92,26.45,292800,0
2005-04-22,26.45,27.23,26.45,27.14,197100,0
2005-04-25,27.14,27.14,26.75,26.88,58600,0
2005-04-26,26.75,27.17,26.75,27,121600,0
2005-04-27,26.85,26.85,26.52,26.6,104300,0
2005-04-28,26.52,26.52,26.24,26.26,94300,0
2005-04-29,26.26,26.35,25.9,26.27,179600,0
2005-05-02,26.02,26.1,25.4,25.62,145700,0
2005-05-03,25.6,25.6,25.1,25.37,213100,0
2005-05-04,25.6,26.74,25.54,26.74,151200,0
2005-05-05,26.7,26.7,26,26.2,133100,0
2005-05-06,26.05,26.13,25.72,25.83,62500,0
2005-05-09,25.75,26.21,25.75,26.04,86700,0
2005-05-10,26.04,26.36,26.01,26.14,64900,0
2005-05-11,26.09,26.63,26.09,26.48,95200,0
2005-05-12,26.48,26.67,26.05,26.24,79300,0
2005-05-13,26.2,26.2,25.78,26.12,157000,0
2005-05-16,26.12,26.3,25.8,26.02,77900,0
2005-05-17,26.1,26.28,25.95,26.28,30200,0
2005-05-18,26.2,27.18,26.2,27,140500,0
2005-05-19,27,27.23,26.93,27.18,81100,0
2005-05-20,27.28,28,27.15,28,98700,0
2005-05-23,28.15,28.7,27.82,28.08,122900,0
2005-05-24,27.98,28.2,27.5,27.75,84400,0
2005-05-25,27.75,27.75,27.06,27.23,90600,0
2005-05-26,27.21,28.04,27.21,28,91200,0
2005-05-27,27.94,28.37,27.94,28.23,103800,0
2005-05-31,28.2,29.1,28.13,29.04,116900,0
2005-06-01,29.04,29.04,28.57,28.7,152300,0
2005-06-02,28.6,28.93,28.3,28.7,178800,0
2005-06-03,28.62,29.12,28.62,29.05,43900,0
2005-06-06,29,29.01,28.37,28.42,46900,0
2005-06-07,28.42,28.84,28.31,28.59,108700,0
2005-06-08,28.65,28.76,28.09,28.09,122000,0
2005-06-09,27.99,28.13,27.54,28.08,72900,0
2005-06-10,28.11,28.3,27.81,28.29,48900,0
2005-06-13,28.29,28.69,28.25,28.6,87600,0
2005-06-14,30.05,31.05,29.99,30.55,434400,0
2005-06-15,30.2,30.4,30,30.24,224100,0
2005-06-16,30.26,30.67,30,30.55,172400,0
2005-06-17,30.56,31.4,30.56,31.3,240900,0
2005-06-20,31.31,31.31,30.52,31.13,161600,0
2005-06-21,30.98,31.74,30.93,31.6,233500,0
2005-06-22,31.7,31.89,31.41,31.68,130100,0
2005-06-23,31.59,31.79,31.03,31.04,83600,0
2005-06-24,31.03,31.34,30.79,31.06,142700,0
2005-06-27,31.06,31.15,30.19,31.06,87500,0
2005-06-28,30.98,31.75,30.86,31.24,75800,0
2005-06-29,31.34,32.5,31.34,31.68,121000,0
2005-06-30,31.68,32.21,31.66,31.67,127100,0
2005-07-01,31.8,31.99,31.39,31.79,72000,0
2005-07-05,31.87,31.9,31,31.55,76700,0
2005-07-06,31.6,31.64,31.15,31.61,79100,0
2005-07-07,31.36,31.36,30.72,30.93,244000,0
2005-07-08,30.9,31.77,30.75,31.73,102500,0
2005-07-11,31.64,32.27,31.49,32.27,195600,0
2005-07-12,32.27,32.32,32.25,32.29,113700,0
2005-07-13,32.35,32.7,32.13,32.47,111700,0
2005-07-14,32.4,32.44,31.83,32.2,107400,0
2005-07-15,32.15,32.8,32.07,32.75,71800,0
2005-07-18,32.77,32.77,32.29,32.69,105200,0
2005-07-19,32.79,32.79,32.02,32.5,117100,0
2005-07-20,32.25,32.57,32.13,32.44,74300,0
2005-07-21,32.4,32.5,32.3,32.49,43500,0
2005-07-22,32.42,32.59,32.29,32.3,55200,0
2005-07-25,32.3,32.37,31.85,31.86,15400,0
2005-07-26,31.96,32.61,31.3,32.58,120400,0
2005-07-27,32.58,32.58,32.14,32.53,46500,0
2005-07-28,32.65,33.4,32.65,33.4,122800,0
2005-07-29,33.33,33.33,31.82,32.03,190300,0
2005-08-01,31.97,32.1,31.64,31.83,97400,0
2005-08-02,31.84,31.98,31.5,31.81,122300,0
2005-08-03,31.81,32.73,31.69,32.73,94600,0
2005-08-04,32,32.01,30.95,31.24,394600,0
2005-08-05,31.44,31.44,30.23,30.23,209300,0
2005-08-08,30.26,30.53,29.75,29.94,167500,0
2005-08-09,29.94,30.26,29.67,29.83,106700,0
2005-08-10,29.81,30.08,29.18,29.36,136400,0
2005-08-11,29.2,29.24,28.61,29.21,114300,0
2005-08-12,29.1,29.17,28.67,29.03,166400,0
2005-08-15,28.88,28.94,28.26,28.52,171600,0
2005-08-16,28.5,28.93,28.41,28.7,240100,0
2005-08-17,28.7,29.32,28.62,28.95,242700,0
2005-08-18,28.9,29,28.74,28.86,108400,0
2005-08-19,28.77,28.97,28.6,28.85,73100,0
2005-08-22,28.65,29.03,28.45,28.95,65900,0
2005-08-23,29,29.9,29,29.66,188500,0
2005-08-24,29.41,30.01,29.23,30.01,157100,0
2005-08-25,30.2,31.21,30.2,31.02,138600,0
2005-08-26,31.03,31.13,30.62,31.13,121900,0
2005-08-29,30.15,31,29.9,31,147700,0
2005-08-30,31,31.38,30.86,31.38,202000,0
2005-08-31,31.38,31.38,30.65,30.73,517500,0
2005-09-01,30.49,31.05,30.23,30.6,311400,0
2005-09-02,30.74,30.74,29.22,29.47,198900,0
2005-09-06,29.4,30.16,29.4,30,83800,0
2005-09-07,30.07,30.38,30.05,30.25,132400,0
2005-09-08,30.2,30.39,29.92,30.25,83600,0
2005-09-09,30.23,30.96,30.2,30.7,86200,0
2005-09-12,30.6,30.94,30.47,30.81,69200,0
2005-09-13,30.86,30.94,29.81,30,140000,0
2005-09-14,30.1,30.16,29.7,30.01,37800,0
2005-09-15,29.9,29.91,29.35,29.56,69900,0
2005-09-16,29.55,29.58,29.02,29.22,123000,0
2005-09-19,29.45,29.5,28.57,28.72,77700,0
2005-09-20,28.77,29.05,28,28.98,76800,0
2005-09-21,28.98,28.98,27.92,28.06,87500,0
2005-09-22,27.99,27.99,27.26,27.69,343100,0
2005-09-23,27.69,28.03,27.37,28,120100,0
2005-09-26,28.05,28.39,28.02,28.23,123500,0
2005-09-27,28.48,28.52,27.9,28.05,146100,0
2005-09-28,28,28.13,27.31,27.51,189000,0
2005-09-29,27.49,27.57,27.28,27.35,195900,0
2005-09-30,27.45,29.2,27.45,28.42,134100,0
2005-10-03,28.3,28.61,28.18,28.28,62000,0
2005-10-04,28.3,28.46,28.11,28.13,159900,0
2005-10-05,28.24,28.24,27.51,27.78,202700,0
2005-10-06,27.78,28.05,27.77,27.99,102300,0
2005-10-07,27.91,27.97,26.81,27.9,151900,0
2005-10-10,27.9,28.01,27.7,27.87,116700,0
2005-10-11,27.87,27.9,27.25,27.31,129300,0
2005-10-12,27.3,27.7,27.3,27.45,60600,0
2005-10-13,27.37,27.37,27.25,27.36,74900,0
2005-10-14,27.36,28.14,27.36,28.14,41100,0
2005-10-17,28.14,28.36,28.02,28.28,43700,0
2005-10-18,28.7,28.8,28,28.16,52600,0
2005-10-19,28.16,28.41,27.9,28.41,131500,0
2005-10-20,28.4,28.65,28.4,28.53,115300,0
2005-10-21,28.53,28.7,28.09,28.17,73800,0
2005-10-24,28.25,29.09,28.2,28.9,52900,0
2005-10-25,28.89,28.94,27.94,28.01,133400,0
2005-10-26,28,28.34,28,28,55600,0
2005-10-27,28.01,28.1,26.66,26.85,107200,0
2005-10-28,26.8,26.81,26.15,26.53,121100,0
2005-10-31,26.6,28.27,26.6,28.2,97800,0
2005-11-01,28.2,28.3,27.79,27.85,45400,0
2005-11-02,27.8,29.35,27.8,29.35,70500,0
2005-11-03,29.35,30.24,29.2,29.67,153400,0
2005-11-04,29.65,30.62,29.65,30.6,123800,0
2005-11-07,30.61,32.12,30.59,31.65,188100,0
2005-11-08,31.64,31.7,30.32,30.92,94500,0
2005-11-09,30.85,30.95,30.01,30.13,227300,0
2005-11-10,29.95,30.25,29.91,30.15,154200,0
2005-11-11,30.17,30.95,30.17,30.95,70100,0
2005-11-14,31.1,32.34,31.1,31.8,226700,0
2005-11-15,31.75,31.76,31,31.26,259600,0
2005-11-16,31.41,31.45,30.39,31.18,196200,0
2005-11-17,31.26,32.86,31.2,32.64,376400,0
2005-11-18,32.49,32.5,32,32.32,3276600,0
2005-11-21,32.15,32.71,31.98,32.35,776800,0
2005-11-22,32.3,32.3,32,32.02,311200,0
2005-11-23,32,32.17,31.5,32.1,283400,0
2005-11-25,32.05,32.05,31.64,31.85,66900,0
2005-11-28,31.85,32.01,31.36,31.46,182300,0
2005-11-29,31.54,31.72,31.1,31.64,249100,0
2005-11-30,31.6,31.92,31.35,31.52,375100,0
2005-12-01,31.7,32,31.4,31.6,382400,0
2005-12-02,31.6,31.92,31.45,31.7,218100,0
2005-12-05,31.65,31.8,31.18,31.55,366800,0
2005-12-06,31.62,31.78,31.2,31.7,342500,0
2005-12-07,31.65,31.71,31.27,31.71,214200,0
2005-12-08,31.74,31.82,31.31,31.44,219900,0
2005-12-09,31.5,31.67,30.9,31.67,296100,0
2005-12-12,31.69,31.93,31.56,31.9,240800,0
2005-12-13,31.93,31.93,31.6,31.78,215300,0
2005-12-14,31.72,31.92,31.6,31.83,180500,0
2005-12-15,31.8,31.81,31.01,31.15,153500,0
2005-12-16,31.17,31.4,30.62,31.38,160900,0
2005-12-19,31.23,31.23,30.21,31.01,301500,0
2005-12-20,30.91,31.19,30.8,31,158800,0
2005-12-21,31.09,31.39,30.9,31.1,104100,0
2005-12-22,31.15,31.17,30.43,30.76,143000,0
2005-12-23,30.84,31.39,30.78,30.78,291700,0
2005-12-27,30.8,30.97,30.7,30.8,229200,0
2005-12-28,30.76,31,30.76,30.85,141700,0
2005-12-29,30.85,32.03,30.84,31.8,148000,0
2005-12-30,31.65,31.65,31.37,31.52,85300,0
2006-01-03,31.5,33.39,31.11,33.18,602500,0
2006-01-04,33.1,33.99,32.94,33.34,574800,0
2006-01-05,33.3,35.25,33.25,34.67,573500,0
2006-01-06,34.78,35,34.12,34.99,278300,0
2006-01-09,34.91,36.44,34.83,35.76,405700,0
2006-01-10,35.8,35.8,35.33,35.71,135100,0
2006-01-11,35.8,35.86,35.19,35.19,232100,0
2006-01-12,35.22,35.35,33.94,34.23,191800,0
2006-01-13,33.85,34.33,33.85,34.03,125900,0
2006-01-17,33.7,34.02,32.62,33.33,206300,0
2006-01-18,33.55,33.77,32.8,32.85,222800,0
2006-01-19,33.35,33.49,31.72,32.05,544000,0
2006-01-20,32.1,33.08,31.31,31.6,430000,0
2006-01-23,31.74,31.79,30.79,30.8,257500,0
2006-01-24,31.1,31.34,30.71,31.06,416400,0
2006-01-25,31.04,31.36,30.87,31.05,228300,0
2006-01-26,31.28,32.04,31.25,31.9,233900,0
2006-01-27,31.54,32.08,31.35,32.05,201400,0
2006-01-30,32.05,32.5,31.69,31.93,297800,0
2006-01-31,32.1,32.35,32.08,32.28,209100,0
2006-02-01,32.26,33.1,32.2,33.1,348100,0
2006-02-02,33,33.06,32.7,32.94,224500,0
2006-02-03,32.9,33.1,32.71,33.05,206900,0
2006-02-06,33.15,33.24,32.86,33,69800,0
2006-02-07,32.97,33.36,32.59,32.97,88100,0
2006-02-08,33.05,33.11,32.69,33.02,152700,0
2006-02-09,33.08,33.8,33.08,33.5,65100,0
2006-02-10,33.9,34.08,33.57,34.01,95900,0
2006-02-13,34.01,34.2,33.95,34.04,69700,0
2006-02-14,34.16,34.5,34,34.5,173100,0
2006-02-15,34.5,34.61,34.21,34.61,461000,0
2006-02-16,34.61,34.98,34.45,34.63,149300,0
2006-02-17,34.63,34.99,34.45,34.99,113800,0
2006-02-21,35.09,35.09,34.87,35.06,103900,0
2006-02-22,35,35.43,34.92,35.34,174900,0
2006-02-23,35.1,35.11,33.6,34.31,406900,0
2006-02-24,34.7,35.29,34.58,34.98,246800,0
2006-02-27,34.99,35.17,34.8,35.17,170400,0
2006-02-28,35.17,35.28,34.7,34.88,151400,0
2006-03-01,34.81,35.19,34.14,35.19,141400,0
2006-03-02,35.19,35.33,34.8,35.23,311000,0
2006-03-03,35.1,35.35,34.91,35.15,181000,0
2006-03-06,35.05,35.5,34.89,35.3,217000,0
2006-03-07,34.76,35.34,34.75,34.96,146600,0
2006-03-08,34.79,34.8,34.16,34.22,159800,0
2006-03-09,34.3,34.91,34.29,34.82,66600,0
2006-03-10,34.95,35.38,34.95,35.38,89000,0
2006-03-13,35.38,35.76,35.3,35.56,90000,0
2006-03-14,35.63,35.75,35.34,35.38,107400,0
2006-03-15,35.5,35.79,34.9,34.97,169000,0
2006-03-16,35.07,35.28,34.8,34.88,120500,0
2006-03-17,35.02,35.33,35.02,35.33,137500,0
2006-03-20,35.3,35.55,35.04,35.55,109000,0
2006-03-21,35.59,36.18,35.55,35.79,123900,0
2006-03-22,35.84,36.8,35.81,36.62,226400,0
2006-03-23,36.52,36.6,36.2,36.51,125300,0
2006-03-24,36.61,37.15,36.55,37.15,151300,0
2006-03-27,37.19,37.19,36.68,37.09,156800,0
2006-03-28,38.75,39.71,38.7,38.95,812800,0
2006-03-29,38.8,39.82,38.63,39.82,395400,0
2006-03-30,39.81,40.35,39.63,39.96,517100,0
2006-03-31,39.25,39.55,39,39.23,442600,0
2006-04-03,39.2,39.23,38.62,38.71,200200,0
2006-04-04,38.71,38.71,38.3,38.55,159000,0
2006-04-05,38.55,38.55,38.2,38.25,244200,0
2006-04-06,38.25,38.37,37.92,38.23,238400,0
2006-04-07,38.3,38.4,37.6,38,233300,0
2006-04-10,38,38.04,37.87,37.97,285500,0
2006-04-11,37.97,38.02,37.4,37.8,256000,0
2006-04-12,37.81,38,37.66,37.69,229600,0
2006-04-13,37.69,37.95,37.59,37.82,204000,0
2006-04-17,37.83,38.24,37.75,37.99,329000,0
2006-04-18,37.9,40.7,37.9,40.7,608500,0
2006-04-19,40.65,40.66,39.83,40.58,144700,0
2006-04-20,40.78,41.75,40.78,41.74,266700,0
2006-04-21,41.84,42.26,41.63,42.15,313400,0
2006-04-24,42.05,42.1,40.99,42,150300,0
2006-04-25,41.3,41.3,40.13,40.72,382800,0
2006-04-26,40.75,41.22,40.21,41.2,157600,0
2006-04-27,41.2,41.9,40.81,41,256700,0
2006-04-28,41.13,41.54,40.83,41,120800,0
2006-05-01,41.1,41.42,40.95,41.4,145200,0
2006-05-02,41.5,42.55,41,42.55,167500,0
2006-05-03,42.55,42.59,41.59,41.86,296700,0
2006-05-04,41.25,41.95,41.12,41.92,267000,0
2006-05-05,41.49,43.43,41.01,42.58,491300,0
2006-05-08,42.5,42.51,42.2,42.41,241600,0
2006-05-09,42.4,42.56,42.3,42.35,76800,0
2006-05-10,42.39,42.39,41.57,41.59,97800,0
2006-05-11,41.6,41.7,40.66,40.82,142000,0
2006-05-12,40.83,40.83,39.33,39.58,226500,0
2006-05-15,39.58,40.28,39.39,40.28,141100,0
2006-05-16,40.17,40.57,40.14,40.57,102700,0
2006-05-17,40.5,40.7,38.1,38.55,223700,0
2006-05-18,38.8,38.85,37.56,37.6,221700,0
2006-05-19,38.45,38.6,37.89,37.93,426500,0
2006-05-22,37.94,38,36.7,37.41,631700,0
2006-05-23,37.42,38.45,36.79,37.84,394900,0
2006-05-24,37.7,37.71,36.25,37.01,863200,0
2006-05-25,37.1,37.73,37.1,37.4,248100,0
2006-05-26,37.65,37.65,36.8,37,397000,0
2006-05-30,37.9,38.85,37.67,38.54,463300,0
2006-05-31,38.44,39.03,38.27,38.36,359300,0
2006-06-01,38.43,39.05,38.43,39,467800,0
2006-06-02,39,39.45,38.86,39.4,456500,0
2006-06-05,39.35,39.35,37.51,37.86,213400,0
2006-06-06,37.85,37.86,36.51,36.95,244600,0
2006-06-07,36.9,37.6,36.7,37.02,143200,0
2006-06-08,37.03,37.09,36.4,36.62,162000,0
2006-06-09,36.75,37.09,36.06,36.84,175400,0
2006-06-12,37.09,37.09,36.34,36.34,186100,0
2006-06-13,36.4,36.76,35.05,35.48,327900,0
2006-06-14,35.48,35.9,35.31,35.45,173400,0
2006-06-15,35.85,37.54,35.47,37.5,205600,0
2006-06-16,37.5,37.5,36.9,37.24,241600,0
2006-06-19,37.6,37.8,37.15,37.21,149200,0
2006-06-20,37.15,37.39,36.94,36.94,175200,0
2006-06-21,37,37.3,36.91,37.2,175200,0
2006-06-22,37.2,37.53,36.88,37.4,64500,0
2006-06-23,37.25,37.71,37.15,37.64,130700,0
2006-06-26,37.54,37.88,37.13,37.64,71600,0
2006-06-27,37.64,37.8,36.98,37.2,118700,0
2006-06-28,37.18,37.55,37.08,37.32,53000,0
2006-06-29,37.31,38.5,37.31,38.2,118400,0
2006-06-30,38.3,39.83,38.3,38.84,161000,0
2006-07-03,38.84,39.25,38.66,38.92,99700,0
2006-07-05,38.97,39.23,38.91,39.19,77600,0
2006-07-06,39.3,40.89,39.29,40.88,207200,0
2006-07-07,40.78,40.92,40.48,40.65,170800,0
2006-07-10,40.66,40.97,40.33,40.49,102100,0
2006-07-11,40,40.55,39.85,40.35,650900,0
2006-07-12,40.4,40.4,39.78,39.96,135800,0
2006-07-13,39.96,40.02,38.42,38.55,172500,0
2006-07-14,38.55,38.55,36.82,37.51,208700,0
2006-07-17,37.59,37.96,37.43,37.65,144800,0
2006-07-18,37.62,37.76,36.9,37.49,89500,0
2006-07-19,37.45,38.37,37.41,38.2,182600,0
2006-07-20,38.21,38.26,37.5,37.69,75800,0
2006-07-21,37.75,37.75,35.85,36.5,135800,0
2006-07-24,36.65,37.74,36.65,37.48,124200,0
2006-07-25,37.49,38.15,37.33,38.08,62600,0
2006-07-26,38.07,38.07,36.35,36.89,302600,0
2006-07-27,36.89,37.27,35,35.25,326400,0
2006-07-28,35,36.22,35,36.05,296500,0
2006-07-31,36.06,36.5,35.9,36.45,148100,0
2006-08-01,36.8,36.8,35.86,36,146000,0
2006-08-02,36.11,36.38,35.8,36.21,205200,0
2006-08-03,35.1,35.69,34.46,35.01,792200,0
2006-08-04,35.45,35.76,34.56,34.98,312200,0
2006-08-07,34.98,34.98,33.65,33.78,171700,0
2006-08-08,33.74,33.85,32.53,32.8,483900,0
2006-08-09,32.95,33.15,31.53,32,436000,0
2006-08-10,31.65,32.05,31.35,31.8,323400,0
2006-08-11,31.7,31.77,31.29,31.49,168000,0
2006-08-14,31.51,32.2,31.49,31.61,177900,0
2006-08-15,31.85,32.73,31.85,32.7,298000,0
2006-08-16,33,33.83,32.99,33.79,306600,0
2006-08-17,33.79,34.07,33.43,33.43,124000,0
2006-08-18,33.33,33.57,33.02,33.5,262900,0
2006-08-21,33.4,33.79,33.06,33.72,123500,0
2006-08-22,33.49,34.09,33.48,33.7,131600,0
2006-08-23,33.65,33.91,32.88,33.05,93600,0
2006-08-24,33.15,33.2,32.13,32.32,296000,0
2006-08-25,32.28,32.35,31.7,32,140900,0
2006-08-28,32.04,32.73,32.04,32.55,155600,0
2006-08-29,32.48,32.77,32,32.52,109300,0
2006-08-30,32.58,33.34,32.34,32.98,239300,0
2006-08-31,32.98,33.74,32.96,33.48,212600,0
2006-09-01,33.32,33.93,33.15,33.15,170100,0
2006-09-05,33.25,33.69,33.25,33.47,105400,0
2006-09-06,33.35,33.47,33.06,33.33,237700,0
2006-09-07,33.34,33.34,32.86,33.01,165800,0
2006-09-08,33.85,36.03,33.79,35.57,856700,0
2006-09-11,35.57,35.67,35.3,35.57,224800,0
2006-09-12,35.58,35.99,35.43,35.97,311700,0
2006-09-13,35.97,36.39,35.47,35.55,179600,0
2006-09-14,35.55,36.01,35.41,35.91,141100,0
2006-09-15,36.05,37.14,36.05,36.88,251500,0
2006-09-18,37.5,37.6,36.45,36.63,216600,0
2006-09-19,36.62,36.65,35.62,36.2,143300,0
2006-09-20,36.3,36.9,36.28,36.67,189700,0
2006-09-21,36.73,37.35,36.48,36.71,225500,0
2006-09-22,36.71,36.71,35.91,36.6,179900,0
2006-09-25,36.61,37.1,36.1,36.84,158300,0
2006-09-26,37.09,37.24,36.48,36.95,182100,0
2006-09-27,37.03,38.12,37.03,37.47,213400,0
2006-09-28,37.47,37.78,37.15,37.37,201600,0
2006-09-29,37.27,37.66,37.27,37.38,251000,0
2006-10-02,37.52,37.7,37.03,37.58,380200,0
2006-10-03,37.58,37.58,36.71,37.24,155100,0
2006-10-04,37.24,37.89,37.1,37.79,198200,0
2006-10-05,37.89,38.93,37.89,38.93,202800,0
2006-10-06,38.93,38.93,38.38,38.45,113600,0
2006-10-09,38.49,38.79,38.44,38.66,127400,0
2006-10-10,38.77,39.08,38.59,38.75,90300,0
2006-10-11,38.7,38.7,37.53,37.8,150400,0
2006-10-12,37.84,38.44,37.84,38.35,118700,0
2006-10-13,38.55,39.04,38.39,38.93,76200,0
2006-10-16,38.95,39.42,38.71,39.4,98000,0
2006-10-17,39.4,39.4,38.6,38.96,135400,0
2006-10-18,39.07,39.25,38.68,38.76,143200,0
2006-10-19,38.82,39.04,38.48,38.6,86200,0
2006-10-20,38.6,40.31,38.55,39.91,253500,0
2006-10-23,39.91,40.11,39.84,39.95,131000,0
2006-10-24,39.95,39.97,39.32,39.41,85300,0
2006-10-25,39.44,39.56,39.32,39.45,68500,0
2006-10-26,39.5,39.55,39.01,39.5,90700,0
2006-10-27,39.5,39.64,39.1,39.23,142900,0
2006-10-30,39,40,38.94,39.99,121600,0
2006-10-31,40.11,40.25,39.3,39.45,125700,0
2006-11-01,39.46,39.48,38.5,38.82,126100,0
2006-11-02,38.66,39.23,37.63,37.68,243600,0
2006-11-03,37.66,37.72,36.8,37.39,113700,0
2006-11-06,37.5,41,37.5,40.65,752600,0
2006-11-07,40.75,41.73,40.7,41.25,795000,0
2006-11-08,41.25,42.23,41,42,391200,0
2006-11-09,42.25,42.25,41.68,42.05,401500,0
2006-11-10,42,42.13,41.76,41.89,179000,0
2006-11-13,41.85,41.92,41.12,41.49,201200,0
2006-11-14,41.25,41.42,41.16,41.35,177700,0
2006-11-15,41.35,41.57,41.02,41.57,159400,0
2006-11-16,41.77,41.77,41.4,41.67,84000,0
2006-11-17,41.6,41.6,41.3,41.4,92800,0
2006-11-20,41.35,41.61,41.35,41.61,249700,0
2006-11-21,41.75,42.01,41.58,41.91,143600,0
2006-11-22,42.3,43.24,42.24,42.9,133200,0
2006-11-24,42.9,43.25,42.41,43.25,74300,0
2006-11-27,42.75,42.77,41.51,41.72,196000,0
2006-11-28,41.73,42.26,41.6,42.26,179500,0
2006-11-29,42.26,42.62,42.1,42.25,147600,0
2006-11-30,42.75,42.81,42.18,42.81,218500,0
2006-12-01,42.82,43.06,42.2,42.87,321600,0
2006-12-04,43.12,43.6,42.78,43,223100,0
2006-12-05,43.13,43.55,41.5,43.5,303800,0
2006-12-06,43.4,44,43.25,43.58,219200,0
2006-12-07,43.64,44.2,43.18,43.32,219900,0
2006-12-08,43.36,43.76,43.08,43.18,103300,0
2006-12-11,43.19,43.19,42.76,42.89,67400,0
2006-12-12,42.85,42.86,42.13,42.35,171600,0
2006-12-13,42.48,42.6,42.19,42.2,111900,0
2006-12-14,42.28,42.93,42.28,42.84,77900,0
2006-12-15,43.24,44,43.17,44,224900,0
2006-12-18,44.22,44.65,43.9,44.28,272200,0
2006-12-19,44.03,44.78,43.99,44.78,285900,0
2006-12-20,44.65,47.86,44.65,46.8,1210200,0
2006-12-21,46.8,47.08,46.74,46.9,659700,0
2006-12-22,46.75,47.01,46.42,46.9,514400,0
2006-12-26,46.8,47.32,46.75,47.12,95800,0
2006-12-27,47.37,48.05,47.27,47.45,337000,0
2006-12-28,47.6,47.87,47.38,47.51,261400,0
2006-12-29,47.51,47.51,46.94,47.32,277900,0
2007-01-03,47.4,47.46,46.65,47,367400,0
2007-01-04,46.9,46.9,45.42,45.7,426600,0
2007-01-05,45.78,45.86,44.92,45.62,184900,0
2007-01-08,45.69,45.76,45.33,45.45,176300,0
2007-01-09,45.85,45.85,45.13,45.61,148400,0
2007-01-10,45.61,46.21,45.47,45.85,175200,0
2007-01-11,46.05,46.99,45.96,46.33,338600,0
2007-01-12,46.34,46.72,46.28,46.48,442600,0
2007-01-16,46.55,46.76,46.23,46.48,131300,0
2007-01-17,46.48,46.51,45.8,45.92,112900,0
2007-01-18,46,46.24,45.54,45.71,195900,0
2007-01-19,45.9,46.3,45.81,46.14,388600,0
2007-01-22,46.39,47.3,46.2,46.94,361000,0
2007-01-23,47.15,47.35,46.32,46.58,264800,0
2007-01-24,47,47.35,46.74,47.09,180000,0
2007-01-25,47.05,47.05,45.77,46.09,135900,0
2007-01-26,46.3,46.44,45.86,46.38,128100,0
2007-01-29,46.38,46.7,46.19,46.48,187200,0
2007-01-30,46.55,46.91,46.44,46.8,210200,0
2007-01-31,47.4,47.93,47.09,47.65,161600,0
2007-02-01,47.6,48.56,47.6,48.29,154300,0
2007-02-02,48.5,48.52,47.63,48.14,90800,0
2007-02-05,48.17,48.62,47.92,48.35,309600,0
2007-02-06,48.34,48.94,48.15,48.38,466300,0
2007-02-07,48.4,48.78,48.22,48.33,261200,0
2007-02-08,48.33,48.66,47.92,48.6,214400,0
2007-02-09,48.6,49.93,48.03,48.31,352300,0
2007-02-12,48.3,48.4,47.92,48.28,116500,0
2007-02-13,48.2,49.24,48.2,49.17,286990,0
2007-02-14,49.17,50.19,48.67,50.13,422850,0
2007-02-15,49.8,50.59,49.8,50.36,264300,0
2007-02-16,50.5,51.57,50.38,50.71,187600,0
2007-02-20,50.71,51.33,50.68,50.88,140800,0
2007-02-21,50.75,53.18,50.41,52.25,1995200,0
2007-02-22,52.15,52.5,51.5,52,584500,0
2007-02-23,52.01,52.47,51.74,52.07,603500,0
2007-02-26,52.11,52.25,51.64,52.23,515900,0
2007-02-27,51.85,52.12,50.73,51.87,934200,0
2007-02-28,51.91,52.03,51,51.63,674900,0
2007-03-01,51.38,51.9,50.74,51.9,499945,0
2007-03-02,51.9,52.73,51.84,52.51,570300,0
2007-03-05,52.51,52.61,50.7,50.73,624700,0
2007-03-06,51.15,51.36,50.91,51.26,637200,0
2007-03-07,51.3,51.6,50.73,51.32,380200,0
2007-03-08,51.45,52.58,51.3,52.29,516200,0
2007-03-09,52.5,54.06,52.48,53,714800,0
2007-03-12,52.85,53,52.4,52.74,250700,0
2007-03-13,51.91,53,51.85,52.11,433800,0
2007-03-14,52.11,52.32,50.29,50.93,499100,0
2007-03-15,51.01,51.75,50.94,51.2,303500,0
2007-03-16,51.14,51.78,50.96,51.36,496300,0
2007-03-19,51.5,52.41,51.5,51.99,271300,0
2007-03-20,52.05,53.62,51.76,53.37,573600,0
2007-03-21,53.37,55.19,53.37,55.05,831000,0
2007-03-22,57.55,59.31,56.93,58.6,3236000,0
2007-03-23,58.45,60.69,57.08,60.6,2007800,0
2007-03-26,60.9,61.65,59.52,61.6,1662800,0
2007-03-27,60.97,61.1,60.21,60.75,1818100,0
2007-03-28,60.74,60.99,59.85,60.19,757200,0
2007-03-29,60.44,60.5,58.88,59.37,780500,0
2007-03-30,58.75,60.36,58.75,59.82,730500,0
2007-04-02,59.82,60.64,59.65,60.3,1202000,0
2007-04-03,59.05,60.03,58.51,59.83,1282000,0
2007-04-04,59.75,59.83,58.92,59.21,941600,0
2007-04-05,59.25,59.78,58.26,58.8,733000,0
2007-04-09,58.6,58.61,57.75,57.85,573300,0
2007-04-10,57.86,58.29,57.43,57.67,486300,0
2007-04-11,59.33,59.33,56.47,56.73,474200,0
2007-04-12,56.98,57.15,55.69,55.95,649700,0
2007-04-13,56,56.3,54.79,55.03,830500,0
2007-04-16,55.04,55.34,54.81,54.92,624200,0
2007-04-17,54.75,55,54.67,54.79,437800,0
2007-04-18,54.6,54.93,54.03,54.4,1599330,0
2007-04-19,54.4,54.4,53.41,53.64,754200,0
2007-04-20,53.94,54.94,53.75,54.3,563400,0
2007-04-23,54.75,55.34,53.85,53.94,521300,0
2007-04-24,54.54,54.69,53.41,53.58,275800,0
2007-04-25,53.6,53.6,52.63,53,537900,0
2007-04-26,53.19,53.3,52.51,52.78,808000,0
2007-04-27,52.84,54.61,52.45,54.24,428800,0
2007-04-30,53.99,54.4,52.28,52.65,475800,0
2007-05-01,52.65,52.75,51.84,52.55,403700,0
2007-05-02,52.55,54.09,52.55,53.47,498400,0
2007-05-03,53.22,53.95,53,53.57,338300,0
2007-05-04,52.9,55.27,52.9,54.63,871000,0
2007-05-07,54.61,55.28,54.38,54.95,387556,0
2007-05-08,54.8,55.05,54.25,54.58,203100,0
2007-05-09,54.57,54.58,53.94,54.2,279300,0
2007-05-10,54.2,55.76,53.23,53.33,179100,0
2007-05-11,53.3,53.5,52.53,53.2,234500,0
2007-05-14,53.15,53.4,52.2,52.36,647800,0
2007-05-15,52.42,53.25,52,52.2,348200,0
2007-05-16,52.5,53,51.95,52.2,406100,0
2007-05-17,52.45,52.65,51.45,51.82,434200,0
2007-05-18,51.87,52.48,51.5,51.52,296200,0
2007-05-21,51.62,51.68,50.69,50.8,584150,0
2007-05-22,51.19,52.23,51,51.32,667200,0
2007-05-23,51.76,52.2,51.31,51.89,305500,0
2007-05-24,51.65,52.59,50.9,51.48,487200,0
2007-05-25,52.05,54.31,52.05,52.8,827200,0
2007-05-29,52.95,53.66,52.7,52.75,204500,0
2007-05-30,52.75,53.96,52.6,53.92,400800,0
2007-05-31,54.17,54.96,53.32,53.57,704100,0
2007-06-01,54.3,54.76,53.29,53.9,457700,0
2007-06-04,54,54.4,53.99,54.12,295100,0
2007-06-05,54.12,54.46,53.16,53.7,324406,0
2007-06-06,53.2,53.2,52.07,52.8,277700,0
2007-06-07,52.8,53.06,52.4,52.59,512800,0
2007-06-08,52.59,53.26,52.59,53,214000,0
2007-06-11,53.1,53.22,52.75,52.84,147600,0
2007-06-12,52.84,53.13,52.51,52.76,585900,0
2007-06-13,52.9,53.81,52.75,53.71,429000,0
2007-06-14,53.52,54.06,53.28,53.9,300700,0
2007-06-15,54.28,54.82,54.06,54.4,423500,0
2007-06-18,54.55,54.59,53.6,54.06,337500,0
2007-06-19,54.12,54.13,53.21,53.39,163800,0
2007-06-20,53.56,53.93,52.74,52.81,247000,0
2007-06-21,52.91,53.32,52.7,53.22,305200,0
2007-06-22,53.36,53.93,52.52,53.36,1936800,0
2007-06-25,53.49,53.65,52.94,53.19,1307300,0
2007-06-26,53.32,53.62,53,53.2,272800,0
2007-06-27,53.2,53.67,53,53.4,421700,0
2007-06-28,53.45,53.87,53.21,53.38,390100,0
2007-06-29,53.38,53.8,53.2,53.4,490700,0
2007-07-02,53.34,53.34,52.92,53.15,456200,0
2007-07-03,53.44,54.23,53.44,53.91,259700,0
2007-07-05,56.5,56.61,54.2,54.43,1061200,0
2007-07-06,54.7,54.85,53.76,54.8,528700,0
2007-07-09,55.32,56.15,55.08,55.67,1001700,0
2007-07-10,55.49,55.67,54,54.11,563500,0
2007-07-11,53.99,55.84,53.78,55.38,586300,0
2007-07-12,55.36,56.46,55.02,55.31,697600,0
2007-07-13,55.2,56.42,54.52,56.29,695500,0
2007-07-16,56,56.94,55.81,56.33,488800,0
2007-07-17,56.31,58.97,56.19,57.14,1682600,0
2007-07-18,56.91,56.91,55.75,56.64,801100,0
2007-07-19,56.64,56.75,55.84,56.38,346500,0
2007-07-20,56.2,56.2,54.46,54.85,408900,0
2007-07-23,54.8,54.94,53.91,54.37,703000,0
2007-07-24,53.85,53.93,52.35,52.78,763700,0
2007-07-25,52.78,52.79,51.59,51.99,493200,0
2007-07-26,43.93,49.64,43.88,47.8,2409900,0
2007-07-27,47.25,47.4,45.89,46,943200,0
2007-07-30,47.85,48.1,46.24,46.83,942900,0
2007-07-31,47.38,47.76,46.37,46.45,407400,0
2007-08-01,46.59,46.61,42.68,45,1030000,0
2007-08-02,45.16,47.01,45,46.88,1271400,0
2007-08-03,45.5,46.5,44.23,44.9,762700,0
2007-08-06,44.75,45.37,42.59,44.66,980500,0
2007-08-07,44.65,47.4,44.52,46.68,745600,0
2007-08-08,47.08,47.89,45.88,47.05,707800,0
2007-08-09,46.61,47.95,46.23,46.39,1167500,0
2007-08-10,46.03,46.35,44.9,45.69,719000,0
2007-08-13,50.5,50.5,46.17,46.4,757700,0
2007-08-14,46.47,46.47,43.73,43.99,415400,0
2007-08-15,43.65,45.05,43.23,43.76,443500,0
2007-08-16,43.15,44.16,43,44.16,673200,0
2007-08-17,45.9,46.03,44.03,44.7,677900,0
2007-08-20,44.3,45.44,44.2,45.05,296800,0
2007-08-21,45.13,47.14,44.89,46.83,339900,0
2007-08-22,47.5,48.56,47.13,48.42,738300,0
2007-08-23,48.63,48.84,47.89,48.1,525700,0
2007-08-24,47.8,48.51,47.4,48.24,166300,0
2007-08-27,48.11,48.21,47.54,47.83,349400,0
2007-08-28,47.33,48.38,46.72,48.32,561300,0
2007-08-29,48.46,48.63,45.65,47.6,365500,0
2007-08-30,47.7,49.14,47.28,49.01,592200,0
2007-08-31,49.16,50.33,48.49,50.05,431900,0
2007-09-04,49.75,50.15,48.48,49.78,492900,0
2007-09-05,49.38,50,48.33,49.53,474000,0
2007-09-06,49.73,49.92,48.27,49.31,306400,0
2007-09-07,48.91,51.16,47.68,51.01,1523200,0
2007-09-10,51.03,52.07,50.46,51.82,1455100,0
2007-09-11,52.11,52.66,51.1,52.51,1074700,0
2007-09-12,52.51,54.24,52.51,54.04,903800,0
2007-09-13,53.88,54.09,53.28,53.51,380600,0
2007-09-14,52.92,53.34,52.04,52.75,415800,0
2007-09-17,57.5,57.5,51.86,52.53,1400100,0
2007-09-18,52.6,53.57,50.82,53.19,1333700,0
2007-09-19,53.99,55.13,53.3,54.34,968000,0
2007-09-20,54.34,54.77,52.16,52.81,435100,0
2007-09-21,52.92,53.94,52.58,52.99,344100,0
2007-09-24,53.7,54,51.46,52.08,609300,0
2007-09-25,52,52.25,50.71,51.93,411000,0
2007-09-26,52.12,52.49,51.43,51.68,257100,0
2007-09-27,51.75,52.25,50.94,51.22,391800,0
2007-09-28,51.28,51.83,51.05,51.27,249900,0
2007-10-01,50.8,52.58,50.69,51.7,318000,0
2007-10-02,52.03,52.76,51.65,52.59,344900,0
2007-10-03,52.35,54.64,52.07,54.45,671100,0
2007-10-04,54.2,58.5,54,58.23,1949100,0
2007-10-05,58.19,58.5,55.89,58.01,1480800,0
2007-10-08,57.7,58.36,57.32,58.16,615600,0
2007-10-09,58.01,60.26,57.75,59.91,1131700,0
2007-10-10,59.39,60,58.8,59.31,549800,0
2007-10-11,59.5,59.5,56.7,58.51,1154300,0
2007-10-12,58.7,60.38,58.31,60.13,1707500,0
2007-10-15,59.41,60.42,59.17,60.37,783500,0
2007-10-16,60.15,61.87,58.57,60.23,1801000,0
2007-10-17,60,60.85,59.82,60.55,704200,0
2007-10-18,60.05,65.36,59.96,64.6,3240200,0
2007-10-19,64.06,64.66,61.14,62.5,3704000,0
2007-10-22,61.88,64.02,61.5,64,1126700,0
2007-10-23,64.07,64.98,63.5,64.02,658300,0
2007-10-24,63.72,64.32,62.64,64.15,1114200,0
2007-10-25,64.05,64.44,63.81,64.09,1163000,0
2007-10-26,64.45,64.57,63.48,64,604100,0
2007-10-29,63.8,64.25,63.11,63.69,561500,0
2007-10-30,63.23,65,63.08,64.1,1266200,0
2007-10-31,64.13,64.88,63.68,64.8,752200,0
2007-11-01,64.53,64.59,63.26,63.92,661500,0
2007-11-02,64.11,64.22,63.16,63.97,546900,0
2007-11-05,63.91,63.91,62.15,62.9,656000,0
2007-11-06,62.79,63.47,61.83,62.43,376100,0
2007-11-07,61.01,62.36,60.51,60.93,600601,0
2007-11-08,60,62.25,58.59,60,911618,0
2007-11-09,59.04,60,57.45,58.15,1205500,0
2007-11-12,58.03,59.83,56.85,57.86,867300,0
2007-11-13,58.33,58.75,58,58.34,808300,0
2007-11-14,58.95,58.95,56.77,56.97,858900,0
2007-11-15,56.41,56.53,55.2,55.54,669000,0
2007-11-16,55.7,57,54.92,56.9,563900,0
2007-11-19,56.24,56.87,53.37,53.79,818893,0
2007-11-20,53.76,55.01,51.74,52.13,1150200,0
2007-11-21,52.98,54.16,51.68,53.5,1066900,0
2007-11-23,54.28,56,54,55.4,314400,0
2007-11-26,55.83,56.68,55.15,55.43,598600,0
2007-11-27,55.43,58.56,55.4,57.96,982000,0
2007-11-28,57.97,61.1,57.97,60.8,1024400,0
2007-11-29,60.39,62.37,60.14,61.79,857755,0
2007-11-30,62.19,63,61.38,61.91,912700,0
2007-12-03,61.21,61.37,59.04,59.23,759530,0
2007-12-04,58.84,59.16,58.33,58.59,522700,0
2007-12-05,59.04,59.04,58.6,58.98,455200,0
2007-12-06,58.17,59.89,57.83,59.41,554319,0
2007-12-07,59.6,60.8,59.13,60.43,605800,0
2007-12-10,61.15,63.1,57.56,57.86,1273700,0
2007-12-11,57.9,57.92,55.91,56.5,1015266,0
2007-12-12,56.88,57.35,56.5,56.88,712850,0
2007-12-13,56.78,58.18,55.99,57.34,667900,0
2007-12-14,57.15,57.28,55.76,56.55,763000,0
2007-12-17,56.31,57.67,55.83,57.06,506400,0
2007-12-18,57.17,57.4,55.46,56.16,378200,0
2007-12-19,56.4,57.74,56.11,56.65,795900,0
2007-12-20,56.84,56.97,55.63,56.6,252200,0
2007-12-21,56.99,57.03,56.6,56.86,251700,0
2007-12-24,56.99,57.6,56.82,57.59,114300,0
2007-12-26,57.78,58.1,57.17,57.97,133200,0
2007-12-27,57.97,58.05,56.85,57.44,391500,0
2007-12-28,57.71,58.58,57.17,57.65,270159,0
2007-12-31,57.4,57.92,57.17,57.52,183900,0
2008-01-02,57.3,57.88,56.35,56.64,368800,0
2008-01-03,56.7,57.94,55.5,56.95,930150,0
2008-01-04,56.45,56.45,55.37,55.92,777800,0
2008-01-07,56.05,58.56,55.85,58,825100,0
2008-01-08,58.3,58.37,57.21,57.32,667900,0
2008-01-09,57.24,57.8,56.66,57.8,910200,0
2008-01-10,57.5,57.65,55.97,56.75,1026100,0
2008-01-11,56.5,56.61,55.26,56.39,879900,0
2008-01-14,56.61,56.76,54.84,55.1,428820,0
2008-01-15,54.3,54.45,50.54,50.76,1331400,0
2008-01-16,50.07,51.61,48.78,50.69,1087650,0
2008-01-17,50.61,51.69,48.52,48.86,1156400,0
2008-01-18,48.91,49.26,47.81,48.52,1148819,0
2008-01-22,46.63,48.23,46.25,47.9,941323,0
2008-01-23,46.92,50.13,45.76,49.88,875250,0
2008-01-24,50.18,53.12,49.19,51.4,757456,0
2008-01-25,52.47,56.5,50,50.95,504500,0
2008-01-28,50.91,51.66,49.75,51.52,294451,0
2008-01-29,51.68,54.31,51.51,53.47,579700,0
2008-01-30,53.36,53.36,50.82,50.84,397900,0
2008-01-31,50.5,52.75,50.27,51.83,754500,0
2008-02-01,52.05,54.73,51.75,54.13,554000,0
2008-02-04,54.27,54.27,52.29,52.5,230200,0
2008-02-05,51.67,53.41,50.7,51.08,416300,0
2008-02-06,51.36,51.87,49.64,49.83,203400,0
2008-02-07,49.28,51.69,49,51.06,370900,0
2008-02-08,50.98,52.56,50.56,51.07,268600,0
2008-02-11,50.76,51.73,50.12,51.13,207700,0
2008-02-12,51.47,52.57,50.25,50.85,222800,0
2008-02-13,51.03,53.05,51.03,52.74,688205,0
2008-02-14,53.22,56.09,52.82,54.39,1149578,0
2008-02-15,54.1,54.94,53.08,54.87,811300,0
2008-02-19,55.19,55.19,52.92,53.08,379900,0
2008-02-20,52.75,54.6,52.09,53.92,453800,0
2008-02-21,54.02,54.27,52.6,53.07,337834,0
2008-02-22,53.02,54.5,52.8,54.26,538059,0
2008-02-25,54.47,54.66,53.63,54.61,574100,0
2008-02-26,54.56,56.46,54.56,55.91,755480,0
2008-02-27,55.91,56.75,55.35,55.67,475900,0
2008-02-28,55.38,56.16,55.04,55.58,550570,0
2008-02-29,55.5,55.59,53.76,54.17,576100,0
2008-03-03,53.7,53.89,51.32,51.9,733200,0
2008-03-04,51.4,53.59,51.08,53.2,448835,0
2008-03-05,53.24,54.05,52.26,53.11,322800,0
2008-03-06,52.61,52.65,49.4,49.59,695400,0
2008-03-07,49.15,50.86,48.27,49.01,1393500,0
2008-03-10,48.86,49.55,47.84,48.1,932600,0
2008-03-11,49,50.26,47.49,48.57,680200,0
2008-03-12,48.86,48.86,47.84,48.14,483100,0
2008-03-13,47.7,48.2,46.65,47.79,547572,0
2008-03-14,49.99,49.99,45.77,46.91,1226619,0
2008-03-17,45.25,45.92,42.76,43.44,1404130,0
2008-03-18,44.62,45.35,43.53,43.98,983300,0
2008-03-19,43.81,44.14,40.75,40.98,863900,0
2008-03-20,40.95,42.7,40.42,42.33,1213200,0
2008-03-24,42.68,43.64,41.85,42.92,720400,0
2008-03-25,43,43.94,42.04,43.5,1104900,0
2008-03-26,43.58,44.3,42.6,44.09,612410,0
2008-03-27,44.09,44.39,42.5,42.68,352100,0
2008-03-28,42.8,42.96,40.96,41.35,382100,0
2008-03-31,41.45,43.58,41.45,43.16,757300,0
2008-04-01,43.16,44.64,43.11,44.34,604300,0
2008-04-02,44.49,44.99,43.65,44.25,419200,0
2008-04-03,43.8,44.42,43.49,43.98,342700,0
2008-04-04,43.99,44.16,43.15,43.97,1232300,0
2008-04-07,44.18,44.5,42.71,42.94,600476,0
2008-04-08,42.85,43.43,42.36,42.93,487690,0
2008-04-09,42.93,43.14,41,41.41,334800,0
2008-04-10,41.32,43.32,40.99,42.17,358850,0
2008-04-11,41.51,42.18,41.22,41.75,371700,0
2008-04-14,41.65,42.15,40.56,40.96,405793,0
2008-04-15,41.12,41.58,39.19,39.28,498347,0
2008-04-16,39.37,41.5,39.19,41.48,752218,0
2008-04-17,41.43,41.55,40.6,41.17,629219,0
2008-04-18,41.89,42.98,41.31,42.73,428586,0
2008-04-21,42.84,43.05,42.26,42.79,323149,0
2008-04-22,42.7,43.04,40.97,41.35,266267,0
2008-04-23,41.37,43.17,41.28,42.85,395726,0
2008-04-24,43.1,46.74,42.9,46.07,823589,0
2008-04-25,46.08,46.24,44.96,45.94,177127,0
2008-04-28,46.26,47.6,45.36,47.16,343340,0
2008-04-29,47.18,47.34,45.4,45.89,302829,0
2008-04-30,46.2,47.14,46.08,46.55,257281,0
2008-05-01,46.3,48.57,46,48.38,374941,0
2008-05-02,48.6,49.42,47.91,47.98,182445,0
2008-05-05,48.17,49.17,48.02,48.73,207497,0
2008-05-06,48.5,48.96,47.32,48.75,194916,0
2008-05-07,48.32,49.71,47.41,47.46,227131,0
2008-05-08,46.8,47.02,42.21,44.86,928539,0
2008-05-09,44.75,45.39,44.14,45.18,637275,0
2008-05-12,45.08,45.74,44.29,45.68,309117,0
2008-05-13,46.08,46.13,44.81,45.57,306310,0
2008-05-14,45.8,46.88,45.67,46.81,409326,0
2008-05-15,46.51,47.4,46,47.39,198522,0
2008-05-16,47.33,47.33,45.33,46.41,191208,0
2008-05-19,47.14,48.09,46.51,47.03,434110,0
2008-05-20,47.22,47.22,45.65,46,165684,0
2008-05-21,45.71,46.67,44.95,45.43,805101,0
2008-05-22,45.71,45.86,44.8,45.25,390524,0
2008-05-23,44.75,46.6,44.75,46.32,316359,0
2008-05-27,46,47.6,45.8,47.3,349740,0
2008-05-28,47.59,47.87,46.52,47.21,258746,0
2008-05-29,47.21,47.62,46.59,47.34,270136,0
2008-05-30,47.35,47.4,46.67,47.04,454860,0
2008-06-02,46.6,46.9,45.33,46.38,375758,0
2008-06-03,46.8,49.14,46.77,48.3,610099,0
2008-06-04,48.12,49.04,46.81,48.59,372749,0
2008-06-05,48.64,49.24,48.14,48.88,563732,0
2008-06-06,47.95,48.21,45.91,46.08,469753,0
2008-06-09,46.43,47.21,44.95,45.31,575133,0
2008-06-10,45.37,45.9,44.66,45.7,386648,0
2008-06-11,45.66,45.98,42.15,42.5,1247228,0
2008-06-12,42.84,43.56,42.5,43.23,638650,0
2008-06-13,43.19,43.8,42.55,43.19,720149,0
2008-06-16,42.62,43.63,42.15,43.31,367674,0
2008-06-17,43.4,43.53,42.55,42.78,306528,0
2008-06-18,42.36,43.21,42.36,43.01,346888,0
2008-06-19,43.01,44.87,43,44.8,689834,0
2008-06-20,44.51,44.85,43.48,43.69,696064,0
2008-06-23,43.84,44.07,43.36,43.66,1130759,0
2008-06-24,43.5,44.08,42.64,43.03,719234,0
2008-06-25,42.95,44.91,42.95,44.17,608569,0
2008-06-26,43.36,44.24,43.36,43.83,344054,0
2008-06-27,43.7,44.11,43.34,43.89,588351,0
2008-06-30,43.68,44.26,42.83,43.44,826228,0
2008-07-01,42.87,43.26,41.82,42.41,840490,0
2008-07-02,42.45,42.62,41.5,41.76,1051631,0
2008-07-03,42.01,43.28,41.67,42.63,315397,0
2008-07-07,42.75,42.8,41.18,41.75,889608,0
2008-07-08,40.39,40.39,37,38.96,1929956,0
2008-07-09,38.63,39.3,35.48,35.6,1034503,0
2008-07-10,35.62,35.62,29.89,32.1,2426039,0
2008-07-11,31.95,31.98,29.28,30.92,1066040,0
2008-07-14,31.59,32.39,28.56,29.06,949037,0
2008-07-15,29.13,29.13,27.41,28.27,1073421,0
2008-07-16,27.88,30.18,27.26,29.27,1340713,0
2008-07-17,29.31,32.86,29.31,32.53,1210171,0
2008-07-18,32.56,32.56,31.32,31.8,460431,0
2008-07-21,31.8,33.49,31.8,32.8,596950,0
2008-07-22,32.75,34.77,32.01,34.61,439050,0
2008-07-23,34.5,37.18,34.2,34.79,705095,0
2008-07-24,34.65,34.73,31.85,32.09,536001,0
2008-07-25,32.56,33.46,31.68,32.63,261890,0
2008-07-28,32.81,32.81,30.9,31.51,413991,0
2008-07-29,31.4,33.43,31.4,32.84,337966,0
2008-07-30,33.14,34.3,32.56,33.23,381317,0
2008-07-31,32.65,34.89,32.57,33.29,456302,0
2008-08-01,33.58,34.23,32.94,34.08,306565,0
2008-08-04,33.8,34.2,32.49,33.07,706001,0
2008-08-05,35,37.02,32.57,33.27,1857486,0
2008-08-06,32.25,32.48,30.77,31.94,1271426,0
2008-08-07,31.64,32.17,30.36,31.52,1673263,0
2008-08-08,31.53,34.05,31,33.66,1142018,0
2008-08-11,33.21,34.84,33.21,34.28,806259,0
2008-08-12,34.2,34.6,33.25,33.7,406310,0
2008-08-13,33.75,33.75,31.97,32.53,624999,0
2008-08-14,32.25,33.98,31.58,33.08,471908,0
2008-08-15,33.39,35.68,33.39,34.67,808501,0
2008-08-18,34.65,35,33.8,34.01,359303,0
2008-08-19,33.77,33.77,32.49,33.31,418557,0
2008-08-20,33.7,34.31,32.71,32.97,212097,0
2008-08-21,32.36,33.49,32.05,33.29,334606,0
2008-08-22,33.01,34.62,33.01,34.4,293182,0
2008-08-25,34.05,34.12,33.24,34.09,238007,0
2008-08-26,34.2,35.01,33.69,34.57,572198,0
2008-08-27,35.74,36.08,34.79,35.6,392449,0
2008-08-28,35.8,37.03,35.77,35.9,370266,0
2008-08-29,36.2,36.58,35.74,35.9,344763,0
2008-09-02,36.59,37.37,34.89,35.28,322327,0
2008-09-03,35.12,35.85,34.76,35.17,360817,0
2008-09-04,34.76,35.79,34.32,35.04,454654,0
2008-09-05,34.86,35.93,34.46,35.39,347157,0
2008-09-08,36.77,37.1,34.7,35.85,438329,0
2008-09-09,35.93,36.63,35.5,35.83,655430,0
2008-09-10,36.25,36.25,34.62,35.35,402547,0
2008-09-11,34.63,36.08,34.25,35.47,370614,0
2008-09-12,35.41,36.73,35.07,36.25,534548,0
2008-09-15,35.2,37.63,34.97,35.65,831755,0
2008-09-16,35,36.95,34.4,36.6,802712,0
2008-09-17,35.72,36.24,33.45,33.59,1138552,0
2008-09-18,33.9,35.89,32.58,35.67,728199,0
2008-09-19,38,38,34.64,35.5,546476,0
2008-09-22,35.55,36.19,33.99,34.34,239781,0
2008-09-23,34.84,34.84,32.41,32.42,519292,0
2008-09-24,32.4,32.86,30.55,31.32,352022,0
2008-09-25,30.02,30.7,29.48,29.75,790775,0
2008-09-26,29.31,29.5,27.38,28,1100745,0
2008-09-29,27.37,27.49,23.87,24.5,1330062,0
2008-09-30,24.7,24.9,23.55,24.13,874004,0
2008-10-01,23.95,24.47,23.26,24.29,647192,0
2008-10-02,23.69,23.72,21.84,22.01,632135,0
2008-10-03,22.36,22.55,20.76,20.81,485164,0
2008-10-06,22.25,22.25,18.65,20.08,712558,0
2008-10-07,20.25,20.79,18.21,18.4,620023,0
2008-10-08,17.75,19.57,16.67,16.87,1050019,0
2008-10-09,17.38,17.75,14.83,14.83,760218,0
2008-10-10,14.28,15.99,13.12,14.9,1282027,0
2008-10-13,15.41,16.58,15.16,16.58,662431,0
2008-10-14,17.31,17.37,14.93,14.94,843701,0
2008-10-15,15.72,15.72,13.41,13.41,710611,0
2008-10-16,13.25,13.81,12.03,13.63,846392,0
2008-10-17,13.3,15.16,13,14.71,420183,0
2008-10-20,14.8,15.31,13.57,14,379132,0
2008-10-21,13.8,13.95,12.63,12.7,411390,0
2008-10-22,12.02,12.22,11.21,12,1283469,0
2008-10-23,12.01,12.35,11.09,12.2,1238633,0
2008-10-24,11.38,12.19,11,11.91,645583,0
2008-10-27,11.7,12.14,11.14,11.25,520457,0
2008-10-28,11.38,11.83,9.95,10.77,878236,0
2008-10-29,10.79,12.83,10.54,11.93,1318670,0
2008-10-30,12.64,13.05,12.15,12.7,880131,0
2008-10-31,12.64,13.11,12.05,12.3,821552,0
2008-11-03,12.39,12.97,11.41,11.73,625566,0
2008-11-04,12.82,12.82,9.24,9.7,3030639,0
2008-11-05,9.46,9.7,8.08,8.19,2582836,0
2008-11-06,8,8.19,7.21,7.51,1909685,0
2008-11-07,7.51,8.13,7.35,8.09,884200,0
2008-11-10,8.15,8.53,8.11,8.41,906029,0
2008-11-11,8.5,8.66,8.03,8.56,723794,0
2008-11-12,8.63,8.63,7.63,7.98,1299522,0
2008-11-13,7.83,8.4,7.34,8.33,704365,0
2008-11-14,6.9,7.25,6.28,6.51,3000380,0
2008-11-17,6.48,7.15,5.91,5.93,1126782,0
2008-11-18,5.93,6,5.26,5.47,937677,0
2008-11-19,5.5,5.5,4.64,4.76,1487521,0
2008-11-20,4.83,4.86,4.06,4.11,1016816,0
2008-11-21,4.27,4.36,3.8,4.24,1061920,0
2008-11-24,4.31,5.58,4.29,5.35,936731,0
2008-11-25,4.55,5.35,4.1,4.87,1172035,0
2008-11-26,4.83,6.58,4.75,6.46,1020672,0
2008-11-28,6.54,7.22,6.52,6.85,599233,0
2008-12-01,6.67,6.69,5.53,5.53,610064,0
2008-12-02,5.79,6.26,5.5,6.13,539070,0
2008-12-03,5.97,6.48,5.77,6.48,696414,0
2008-12-04,6.33,6.6,5.76,5.97,670673,0
2008-12-05,5.92,6.05,5.47,5.89,623936,0
2008-12-08,6.17,7.14,6.03,6.98,697427,0
2008-12-09,6.92,7.53,6.7,7.04,592254,0
2008-12-10,7.38,7.75,7.18,7.75,483320,0
2008-12-11,7.55,7.88,7.06,7.2,588810,0
2008-12-12,6.93,7.2,6.14,6.59,511898,0
2008-12-15,6.78,6.8,5.66,5.69,811991,0
2008-12-16,5.84,6.77,5.84,6.77,528287,0
2008-12-17,6.59,7.43,6.52,7.32,643412,0
2008-12-18,7.4,7.5,6.7,6.96,339834,0
2008-12-19,7.07,7.49,6.82,6.96,811286,0
2008-12-22,7.09,7.34,6.36,6.66,552201,0
2008-12-23,6.74,7.06,6.36,6.45,318012,0
2008-12-24,6.46,6.6,6.35,6.57,149632,0
2008-12-26,6.53,6.84,6.47,6.67,142309,0
2008-12-29,6.67,7.04,6.13,6.47,444270,0
2008-12-30,6.59,7.02,6.5,6.88,568192,0
2008-12-31,6.9,7.7,6.89,7.66,581946,0
2009-01-02,7.52,8.39,7.5,8.37,368673,0
2009-01-05,8.35,8.61,8.08,8.57,657799,0
2009-01-06,8.73,9.36,8.39,9.34,489284,0
2009-01-07,9.05,9.13,8.87,9.03,588882,0
2009-01-08,9,9.24,8.6,9.23,331107,0
2009-01-09,9.31,9.45,8.45,8.73,447988,0
2009-01-12,8.58,8.61,7.89,8.18,354091,0
2009-01-13,7.98,8.3,7.45,7.96,542294,0
2009-01-14,7.96,7.96,6.89,7.04,682589,0
2009-01-15,6.92,7.49,6.42,7.06,443250,0
2009-01-16,7.26,7.37,6.86,7.16,404904,0
2009-01-20,7.18,7.26,6.31,6.5,344472,0
2009-01-21,6.73,6.89,6.37,6.84,551505,0
2009-01-22,6.71,7,6.53,6.72,455642,0
2009-01-23,6.42,6.73,6.32,6.61,618475,0
2009-01-26,6.66,6.99,6.49,6.8,342442,0
2009-01-27,6.74,7.08,6.7,6.95,419824,0
2009-01-28,7.15,7.54,6.9,6.95,895225,0
2009-01-29,6.76,6.81,6.45,6.5,268486,0
2009-01-30,6.56,6.6,6.21,6.32,314687,0
2009-02-02,6.14,6.45,5.88,6.17,560357,0
2009-02-03,6.16,6.36,5.97,6.23,392689,0
2009-02-04,6.28,6.4,6.09,6.15,205381,0
2009-02-05,6.12,6.36,5.89,6.1,413894,0
2009-02-06,6.19,6.41,5.99,6.27,540194,0
2009-02-09,6.33,6.46,6.08,6.2,401901,0
2009-02-10,6.02,6.22,5.67,5.72,629484,0
2009-02-11,5.75,5.89,5.55,5.7,487597,0
2009-02-12,5.72,5.72,5.16,5.19,801535,0
2009-02-13,5.2,5.22,4.94,5.04,503558,0
2009-02-17,4.78,4.93,4.62,4.75,275812,0
2009-02-18,4.85,4.85,4.21,4.39,564080,0
2009-02-19,4.52,4.61,3.77,4.06,982212,0
2009-02-20,3.87,4.04,3.77,3.82,539631,0
2009-02-23,3.91,3.96,3.35,3.64,579960,0
2009-02-24,3.72,4.24,3.65,4.19,1063685,0
2009-02-25,4.13,4.61,3.79,4,910484,0
2009-02-26,4.19,4.58,3.86,3.86,461011,0
2009-02-27,3.75,4.25,3.6,3.96,962941,0
2009-03-02,3.76,3.77,3.2,3.3,593867,0
2009-03-03,3.36,3.38,3.1,3.15,544417,0
2009-03-04,3.2,3.38,2.86,3.38,704422,0
2009-03-05,3.17,3.33,3.04,3.2,462106,0
2009-03-06,3.24,3.29,2.64,2.83,470987,0
2009-03-09,2.88,3.08,2.82,3.01,466854,0
2009-03-10,3.06,4.05,3.01,3.9,1450568,0
2009-03-11,3.98,4.58,3.98,4.15,736223,0
2009-03-12,4.18,4.43,4,4.26,1007314,0
2009-03-13,4.35,4.53,4.19,4.4,845392,0
2009-03-16,4.69,5.1,4.24,4.63,1458928,0
2009-03-17,4.72,5.01,4.66,4.88,434413,0
2009-03-18,4.81,5.36,4.71,5.25,433495,0
2009-03-19,5.37,5.37,4.85,4.85,473771,0
2009-03-20,4.85,4.86,4.37,4.56,274799,0
2009-03-23,4.57,5,4.37,4.72,700417,0
2009-03-24,4.77,5,4.62,4.88,298716,0
2009-03-25,5,5.23,4.42,4.72,416909,0
2009-03-26,4.69,4.88,4.55,4.87,377302,0
2009-03-27,4.65,4.78,4.23,4.58,281832,0
2009-03-30,4.35,4.39,3.98,4,388389,0
2009-03-31,4.04,4.4,4,4.1,562642,0
2009-04-01,4.1,4.45,4.01,4.45,329812,0
2009-04-02,4.63,4.9,4.48,4.72,433306,0
2009-04-03,4.71,5.38,4.62,5.3,394922,0
2009-04-06,5.23,5.41,4.77,4.85,432259,0
2009-04-07,4.71,5.1,4.7,4.89,312658,0
2009-04-08,4.86,5.22,4.77,5.22,235813,0
2009-04-09,5.46,5.71,5.32,5.63,383244,0
2009-04-13,5.52,5.54,5.23,5.39,305511,0
2009-04-14,5.4,5.65,5,5.52,383331,0
2009-04-15,5.4,6.25,5.39,6.12,1014023,0
2009-04-16,6.29,7,6.07,6.92,652235,0
2009-04-17,6.9,7.98,6.9,7.85,1064607,0
2009-04-20,7.68,7.68,7,7.28,681947,0
2009-04-21,7.14,7.44,6.99,7.11,600726,0
2009-04-22,7.2,8.03,7.06,7.9,513024,0
2009-04-23,8,8.69,7.92,8.59,824198,0
2009-04-24,8.6,8.9,8.55,8.87,785273,0
2009-04-27,7.64,7.77,6.03,6.05,3301659,0
2009-04-28,6.29,6.5,5.65,6.01,2411076,0
2009-04-29,6.28,6.5,6.12,6.2,9594109,0
2009-04-30,6.38,6.8,6.27,6.47,2723106,0
2009-05-01,6.45,6.99,6.43,6.84,1501499,0
2009-05-04,6.94,7.85,6.84,7.76,2336450,0
2009-05-05,7.74,8.21,7.61,7.97,3109005,0
2009-05-06,7.87,8.1,7.27,7.85,1503329,0
2009-05-07,7.58,7.64,6.67,6.98,2254494,0
2009-05-08,7.1,7.21,6.63,7.15,2097222,0
2009-05-11,6.93,7.48,6.81,7.18,952957,0
2009-05-12,7.11,7.29,6.5,6.7,1023977,0
2009-05-13,6.49,6.66,5.83,6.04,1457309,0
2009-05-14,5.94,6.49,5.74,6.22,1130631,0
2009-05-15,6.37,6.64,6,6.21,979451,0
2009-05-18,6.26,6.6,6.07,6.43,796927,0
2009-05-19,6.53,6.65,6.25,6.51,752066,0
2009-05-20,6.64,7.3,6.41,7.16,2060695,0
2009-05-21,6.98,7.28,6.7,6.81,1248125,0
2009-05-22,6.86,7.1,6.59,6.79,416902,0
2009-05-26,6.61,7.09,6.54,7.08,1135517,0
2009-05-27,7.15,7.6,6.86,7.27,1615572,0
2009-05-28,7.3,7.5,7.11,7.29,1615026,0
2009-05-29,7.43,7.55,7.02,7.12,1987027,0
2009-06-01,7.34,8.25,7.34,8.19,1199091,0
2009-06-02,8.15,8.49,8.03,8.37,1023236,0
2009-06-03,8.15,8.37,7.81,7.93,2225701,0
2009-06-04,8.08,8.08,7.54,7.98,970399,0
2009-06-05,8.07,8.32,7.87,8.28,938395,0
2009-06-08,8.29,8.49,7.91,8.38,655237,0
2009-06-09,8.25,8.96,8.21,8.84,912636,0
2009-06-10,8.98,9.05,8.45,9.03,1411167,0
2009-06-11,8.88,9,8.49,8.49,837317,0
2009-06-12,8.34,8.53,7.99,8.47,704561,0
2009-06-15,8.35,8.52,7.86,7.95,688130,0
2009-06-16,8.02,8.17,7.5,7.61,995123,0
2009-06-17,7.49,7.6,7.21,7.46,870873,0
2009-06-18,7.58,7.69,7.2,7.44,604743,0
2009-06-19,7.61,7.82,7.44,7.6,873382,0
2009-06-22,7.34,7.45,7.15,7.16,915055,0
2009-06-23,7.17,7.49,7.12,7.45,716243,0
2009-06-24,7.39,7.99,7.36,7.71,715430,0
2009-06-25,7.62,8.4,7.53,8.33,1266430,0
2009-06-26,8.21,9,8.07,8.71,8852188,0
2009-06-29,8.7,8.7,8.09,8.48,1158540,0
2009-06-30,8.54,8.73,8.18,8.49,1118598,0
2009-07-01,8.61,8.65,8.21,8.35,774551,0
2009-07-02,8.26,8.73,8.04,8.04,1125163,0
2009-07-06,8.12,8.25,7.22,7.42,1370246,0
2009-07-07,7.49,7.58,7.22,7.32,939717,0
2009-07-08,7.38,7.41,6.76,6.83,1406799,0
2009-07-09,6.94,7.06,6.67,6.99,1207745,0
2009-07-10,6.94,7,6.75,6.95,820276,0
2009-07-13,7,7.05,6.7,7.03,708729,0
2009-07-14,7.04,7.19,6.91,6.99,1073213,0
2009-07-15,7.15,7.67,7.08,7.62,1229453,0
2009-07-16,7.55,8.03,7.55,7.96,800373,0
2009-07-17,7.93,7.99,7.57,7.66,514494,0
2009-07-20,7.76,8.07,7.64,7.86,427519,0
2009-07-21,8,8,7.54,7.71,507759,0
2009-07-22,7.63,7.91,7.54,7.86,960210,0
2009-07-23,7.85,8.42,7.71,8.31,1274643,0
2009-07-24,8.17,8.57,8.17,8.52,631613,0
2009-07-27,8.51,9.1,8.43,9.1,1250490,0
2009-07-28,8.92,9.3,8.76,9.29,840458,0
2009-07-29,9.15,9.15,8.93,8.99,930076,0
2009-07-30,9.18,9.2,8.9,8.96,1367327,0
2009-07-31,8.88,9.06,8.69,8.85,869214,0
2009-08-03,9,9.4,8.83,9.25,649206,0
2009-08-04,9.19,9.5,9.09,9.33,1316930,0
2009-08-05,9.32,9.9,9.32,9.85,987582,0
2009-08-06,9.65,9.86,8.88,9.24,1573992,0
2009-08-07,9.45,10.08,9.12,9.93,891677,0
2009-08-10,9.88,10.43,9.88,10.27,548652,0
2009-08-11,10.22,10.52,9.94,10.38,762571,0
2009-08-12,10.42,11.25,10.35,10.93,1402816,0
2009-08-13,10.94,11.15,10.6,10.79,1211935,0
2009-08-14,10.82,10.82,10.26,10.46,779696,0
2009-08-17,10.06,10.18,9.76,9.93,459490,0
2009-08-18,10.05,10.5,9.84,10.24,725115,0
2009-08-19,10.09,10.25,9.9,10.07,609366,0
2009-08-20,10.1,10.29,9.93,10.27,925419,0
2009-08-21,10.39,10.75,10.21,10.7,888220,0
2009-08-24,10.76,11.21,10.72,10.95,566908,0
2009-08-25,11.06,11.3,10.93,10.98,417297,0
2009-08-26,11,11.01,10.61,10.7,629864,0
2009-08-27,10.7,10.7,10.3,10.5,690326,0
2009-08-28,10.68,10.8,10.15,10.17,646640,0
2009-08-31,10.09,10.25,9.78,9.96,795392,0
2009-09-01,9.9,10.19,9.4,9.45,896377,0
2009-09-02,9.43,9.62,9.28,9.44,385943,0
2009-09-03,9.55,9.72,9.38,9.69,212646,0
2009-09-04,9.69,10.1,9.47,10.05,396913,0
2009-09-08,10.2,10.45,10.07,10.21,877579,0
2009-09-09,10.23,10.61,10.07,10.49,911653,0
2009-09-10,10.44,10.55,10.23,10.45,552252,0
2009-09-11,10.43,10.99,10.43,10.92,502866,0
2009-09-14,10.84,10.95,10.43,10.5,1048245,0
2009-09-15,10.6,10.75,10.13,10.19,1278050,0
2009-09-16,10.29,10.73,10.13,10.34,648546,0
2009-09-17,10.37,11.81,10.37,11.67,2495591,0
2009-09-18,11.71,12.5,11.43,12.44,1589289,0
2009-09-21,12.24,12.39,11.84,11.99,725870,0
2009-09-22,12.18,12.98,12.15,12.63,1020606,0
2009-09-23,12.7,12.94,12.22,12.23,671040,0
2009-09-24,12.34,12.34,11.19,11.25,1093946,0
2009-09-25,11.08,11.39,10.82,11.26,802541,0
2009-09-28,11.38,11.85,11.32,11.78,667152,0
2009-09-29,11.76,12.3,11.67,11.73,585396,0
2009-09-30,11.75,11.75,11.03,11.51,462541,0
2009-10-01,11.33,11.43,10.58,10.62,897768,0
2009-10-02,10.5,10.51,9.87,10.15,927454,0
2009-10-05,10.17,10.61,10.07,10.44,425918,0
2009-10-06,10.57,10.94,10.4,10.53,509221,0
2009-10-07,10.44,10.8,10.44,10.53,406701,0
2009-10-08,10.62,11.13,10.5,10.7,620356,0
2009-10-09,10.66,11.06,10.66,11.06,1249819,0
2009-10-12,11.16,11.29,10.67,10.85,431851,0
2009-10-13,10.82,11.07,10.61,10.98,490043,0
2009-10-14,11.21,11.29,10.99,11.12,493910,0
2009-10-15,11.03,11.36,10.91,11.29,385721,0
2009-10-16,11.18,11.29,10.73,10.96,379280,0
2009-10-19,11.07,11.08,10.75,10.87,264331,0
2009-10-20,10.86,10.92,10.43,10.45,378211,0
2009-10-21,10.4,10.65,9.96,10.01,769844,0
2009-10-22,10.11,10.42,9.72,10.29,463510,0
2009-10-23,10.37,10.52,9.91,9.94,362306,0
2009-10-26,9.93,10.29,9.51,9.51,432748,0
2009-10-27,9.51,9.64,8.29,8.36,1958761,0
2009-10-28,8.38,8.59,7.63,7.68,1842991,0
2009-10-29,8.03,9.14,7.89,9.01,1230326,0
2009-10-30,8.94,8.98,8.3,8.6,904540,0
2009-11-02,8.73,8.97,8.15,8.32,701550,0
2009-11-03,8.18,8.83,8.11,8.77,826658,0
2009-11-04,8.77,9.16,8.75,8.9,898870,0
2009-11-05,9.05,9.15,8.32,8.68,1158530,0
2009-11-06,8.49,8.81,8.44,8.61,435509,0
2009-11-09,8.78,9.1,8.75,8.88,429871,0
2009-11-10,8.77,8.91,8.4,8.63,690073,0
2009-11-11,8.81,8.84,8.32,8.53,680577,0
2009-11-12,8.49,8.79,8.34,8.35,644945,0
2009-11-13,8.37,8.67,8.3,8.56,358303,0
2009-11-16,8.72,9.09,8.69,9.09,743299,0
2009-11-17,9.14,9.14,8.82,9.03,415876,0
2009-11-18,9.01,9.1,8.88,9.06,297813,0
2009-11-19,8.95,8.97,8.65,8.87,461886,0
2009-11-20,8.74,8.75,8.51,8.68,377610,0
2009-11-23,8.92,9.08,8.89,9.01,453843,0
2009-11-24,8.99,8.99,8.56,8.58,500045,0
2009-11-25,8.61,8.77,8.51,8.62,215477,0
2009-11-27,8.37,8.6,8.17,8.28,270022,0
2009-11-30,8.25,8.41,8.12,8.36,597082,0
2009-12-01,8.47,8.93,8.47,8.9,685667,0
2009-12-02,8.87,9.31,8.84,9.27,734653,0
2009-12-03,9.32,9.34,8.91,8.91,371544,0
2009-12-04,9.21,9.48,9.1,9.48,514892,0
2009-12-07,9.45,9.5,9.35,9.39,333380,0
2009-12-08,9.29,9.3,9.03,9.15,371216,0
2009-12-09,9.13,9.16,8.86,8.96,426257,0
2009-12-10,9.05,9.14,8.86,9,296638,0
2009-12-11,9.05,9.29,9.03,9.24,271733,0
2009-12-14,9.31,9.67,9.2,9.67,346888,0
2009-12-15,9.54,9.95,9.5,9.87,690308,0
2009-12-16,9.96,10.22,9.79,10.16,445044,0
2009-12-17,10,10.21,9.9,9.99,594951,0
2009-12-18,10.01,10.17,9.96,10.16,867908,0
2009-12-21,10.26,10.51,10.22,10.5,512241,0
2009-12-22,10.55,10.58,10.37,10.55,649801,0
2009-12-23,10.6,10.64,10.29,10.46,379631,0
2009-12-24,10.55,10.55,10.13,10.17,125459,0
2009-12-28,10.25,10.28,9.74,9.8,571277,0
2009-12-29,9.88,10.07,9.82,10.04,175467,0
2009-12-30,9.93,10.2,9.91,10.1,209127,0
2009-12-31,10.1,10.19,10.04,10.14,319203,0
2010-01-04,10.36,10.5,10.22,10.49,421592,0
2010-01-05,10.5,10.53,10.21,10.29,332644,0
2010-01-06,10.3,10.55,10.28,10.33,308483,0
2010-01-07,10.29,10.63,10.15,10.57,657344,0
2010-01-08,10.55,10.98,10.54,10.98,663012,0
2010-01-11,11,11.24,10.92,10.98,373838,0
2010-01-12,10.27,10.52,9.97,10.05,1109643,0
2010-01-13,10.5,11.04,10.36,10.8,6582587,0
2010-01-14,10.78,10.99,10.65,10.93,2821763,0
2010-01-15,10.95,11.38,10.91,11.32,2976189,0
2010-01-19,11.77,11.77,11.38,11.55,1113275,0
2010-01-20,11.37,11.66,11.24,11.59,1242634,0
2010-01-21,11.48,12.11,11.47,11.72,1877605,0
2010-01-22,11.78,11.83,10.96,11.01,1085851,0
2010-01-25,11.18,11.25,10.61,10.81,964095,0
2010-01-26,10.72,10.88,10.55,10.6,740612,0
2010-01-27,10.56,10.56,9.99,10.33,1348240,0
2010-01-28,10.23,10.29,9.73,10.06,2107497,0
2010-01-29,10.14,10.2,9.71,9.76,1403972,0
2010-02-01,9.83,10.04,9.82,9.93,776376,0
2010-02-02,10.02,10.13,9.9,10.1,630320,0
2010-02-03,10.07,10.12,9.82,9.93,599180,0
2010-02-04,9.85,10.01,9.85,9.95,1533315,0
2010-02-05,10,10,9.82,9.99,1662213,0
2010-02-08,9.99,10.54,9.87,10.26,934167,0
2010-02-09,10.47,10.65,10.31,10.58,796813,0
2010-02-10,10.49,10.99,10.49,10.91,1332504,0
2010-02-11,10.89,11.3,10.8,11.27,880740,0
2010-02-12,11.13,11.31,10.97,11.28,749520,0
2010-02-16,11.36,11.58,11.12,11.55,551813,0
2010-02-17,11.57,11.72,11.38,11.64,771653,0
2010-02-18,11.65,11.79,11.58,11.7,884722,0
2010-02-19,11.69,11.87,11.69,11.72,946107,0
2010-02-22,11.81,12.11,11.51,11.8,792244,0
2010-02-23,11.75,11.78,11.33,11.41,957557,0
2010-02-24,11.37,11.52,11.02,11.34,744743,0
2010-02-25,11.14,11.55,11.14,11.5,947858,0
2010-02-26,11.38,11.67,11.27,11.43,2475713,0
2010-03-01,11.49,11.98,11.4,11.5,1082071,0
2010-03-02,11.6,11.83,11.48,11.5,655789,0
2010-03-03,11.56,11.6,11.45,11.46,455220,0
2010-03-04,11.46,11.61,11.35,11.36,484267,0
2010-03-05,11.41,11.74,11.26,11.6,882926,0
2010-03-08,11.59,11.8,11.49,11.59,673368,0
2010-03-09,11.51,11.66,11.4,11.51,981033,0
2010-03-10,11.48,11.88,11.33,11.84,1057352,0
2010-03-11,11.77,12.36,11.77,12.31,2686778,0
2010-03-12,12.38,12.6,12.2,12.3,1759568,0
2010-03-15,12.3,12.48,11.93,12.23,611290,0
2010-03-16,12.31,12.67,12.15,12.6,781760,0
2010-03-17,12.62,12.88,12.57,12.76,476780,0
2010-03-18,12.72,12.85,12.63,12.71,525635,0
2010-03-19,12.79,12.94,12.58,12.86,1071038,0
2010-03-22,12.75,13.3,12.64,13.28,450637,0
2010-03-23,13.35,13.52,13.14,13.48,648921,0
2010-03-24,13.43,14.02,13.42,13.6,1234599,0
2010-03-25,13.74,13.79,13.13,13.15,945229,0
2010-03-26,13.27,13.54,13.21,13.31,743723,0
2010-03-29,13.32,13.77,13.32,13.49,973918,0
2010-03-30,13.51,14.01,13.49,13.86,744011,0
2010-03-31,13.83,14.31,13.69,14.18,952269,0
2010-04-01,14.26,14.56,14.1,14.55,753246,0
2010-04-05,14.64,15.11,14.59,15.03,806061,0
2010-04-06,14.98,15.29,14.85,15.19,1024935,0
2010-04-07,15.2,15.54,15.16,15.32,948186,0
2010-04-08,15.29,15.45,14.95,15.35,899290,0
2010-04-09,15.35,15.39,14.94,15.08,979084,0
2010-04-12,15.19,15.25,14.97,14.98,585027,0
2010-04-13,14.9,15.01,14.63,14.65,806534,0
2010-04-14,14.79,14.81,14.53,14.7,1194995,0
2010-04-15,14.63,14.84,14.61,14.66,651256,0
2010-04-16,14.64,14.66,14.2,14.22,1005976,0
2010-04-19,14.09,14.28,13.4,13.8,945249,0
2010-04-20,13.94,14.31,13.88,14.08,786267,0
2010-04-21,14.06,14.13,13.86,14.1,595279,0
2010-04-22,13.93,15.08,13.86,14.95,2127984,0
2010-04-23,15.01,15.33,15,15.25,1024646,0
2010-04-26,15.23,15.37,15.09,15.1,546480,0
2010-04-27,15,15.12,14.18,14.24,1657811,0
2010-04-28,14.34,14.43,13.86,13.88,1082081,0
2010-04-29,14.05,14.42,13.97,14.06,1151907,0
2010-04-30,14.1,14.25,13.49,13.65,1242109,0
2010-05-03,13.71,14.12,13.5,14.05,799277,0
2010-05-04,13.8,13.8,13.1,13.31,1620046,0
2010-05-05,13.07,13.14,12.51,12.82,1328022,0
2010-05-06,12.14,12.93,10.95,12.36,2365688,0
2010-05-07,12.25,12.25,11.42,11.73,2088980,0
2010-05-10,12.5,13.35,12.3,12.42,1440847,0
2010-05-11,12.25,12.92,12.12,12.51,1201419,0
2010-05-12,12.6,12.97,12.55,12.87,884368,0
2010-05-13,12.79,12.97,12.28,12.4,1128925,0
2010-05-14,12.2,12.27,11.82,11.98,1050697,0
2010-05-17,11.99,12.36,11.24,11.74,1182761,0
2010-05-18,11.95,12.17,11.18,11.2,1165275,0
2010-05-19,11.1,11.45,10.85,10.99,1780580,0
2010-05-20,10.52,10.79,10.13,10.13,1418130,0
2010-05-21,9.47,10.1,8.84,9.77,5026542,0
2010-05-24,9.7,9.87,9.49,9.51,1636344,0
2010-05-25,9.16,9.65,9,9.6,2378050,0
2010-05-26,9.7,10.04,9.62,9.72,1635641,0
2010-05-27,10.01,10.21,9.88,10.21,1157560,0
2010-05-28,10.28,10.53,9.92,10.09,991345,0
2010-06-01,9.91,10.35,9.75,9.89,1372349,0
2010-06-02,9.93,9.93,9.01,9.22,3929165,0
2010-06-03,9.38,9.38,8.97,9.01,1813626,0
2010-06-04,8.86,9.07,8.31,8.37,3028330,0
2010-06-07,8.38,8.5,8,8.1,2459577,0
2010-06-08,8.09,8.27,7.68,7.91,2545726,0
2010-06-09,8,8.41,7.69,8.03,2604169,0
2010-06-10,8.21,8.36,8.05,8.36,948504,0
2010-06-11,8.19,8.44,8.11,8.4,799971,0
2010-06-14,8.47,8.92,8.47,8.83,1408924,0
2010-06-15,8.83,9.36,8.83,9.34,1622909,0
2010-06-16,9.26,9.39,9.22,9.3,1329164,0
2010-06-17,9.35,9.4,9.03,9.19,755491,0
2010-06-18,9.25,9.35,9.1,9.27,1325596,0
2010-06-21,9.47,9.59,9.06,9.14,1129614,0
2010-06-22,9.26,9.32,8.56,8.58,1417136,0
2010-06-23,8.54,8.79,8.54,8.68,994201,0
2010-06-24,8.57,8.69,8.38,8.4,1281133,0
2010-06-25,8.45,8.67,8.18,8.61,1407345,0
2010-06-28,8.64,8.69,8.35,8.36,893775,0
2010-06-29,8.21,8.21,7.55,7.62,1721125,0
2010-06-30,7.63,7.78,7.35,7.4,1720723,0
2010-07-01,7.38,7.56,6.97,7.05,2827469,0
2010-07-02,7.06,7.11,6.8,7.05,2081785,0
2010-07-06,7.15,7.48,7.05,7.14,2341177,0
2010-07-07,7.17,7.73,7.13,7.72,2014826,0
2010-07-08,7.77,8.17,7.62,7.78,1443975,0
2010-07-09,7.8,8.11,7.7,8.1,1176745,0
2010-07-12,8.05,8.11,7.73,7.82,634612,0
2010-07-13,7.96,8.53,7.96,8.49,1599870,0
2010-07-14,8.36,8.54,8.27,8.41,1412809,0
2010-07-15,8.46,8.75,8.29,8.5,1069183,0
2010-07-16,8.4,8.42,7.84,7.87,1250794,0
2010-07-19,7.89,8.03,7.68,7.84,763767,0
2010-07-20,7.7,8.06,7.63,8.04,743286,0
2010-07-21,8.12,8.23,7.78,7.8,1414329,0
2010-07-22,7.96,8.33,7.9,8.3,1136789,0
2010-07-23,8.23,8.62,8.16,8.61,857972,0
2010-07-26,8.6,9.3,8.6,9.26,1190887,0
2010-07-27,9.39,9.48,9.14,9.17,839201,0
2010-07-28,9.12,9.21,8.75,8.81,883757,0
2010-07-29,8.88,9.12,8.73,9.03,735947,0
2010-07-30,8.87,9.16,8.76,9.11,652687,0
2010-08-02,9.31,9.49,9.24,9.4,1090201,0
2010-08-03,9.33,9.48,9.12,9.2,468940,0
2010-08-04,9.3,10.96,9.12,10.91,4189870,0
2010-08-05,10.75,11,10.67,10.98,1497983,0
2010-08-06,10.78,10.92,10.31,10.65,986844,0
2010-08-09,10.79,11.05,10.66,11,750890,0
2010-08-10,10.82,10.89,10.36,10.49,943929,0
2010-08-11,10.19,10.2,9.79,9.9,885768,0
2010-08-12,9.65,9.91,9.61,9.64,849710,0
2010-08-13,9.57,9.6,9.27,9.5,768992,0
2010-08-16,9.4,9.84,9.27,9.71,752637,0
2010-08-17,9.9,10,9.7,9.89,788832,0
2010-08-18,9.84,10.19,9.66,10.03,702213,0
2010-08-19,10.02,10.05,9.45,9.45,846918,0
2010-08-20,9.35,9.43,9.04,9.32,638996,0
2010-08-23,9.41,9.44,8.89,8.9,565310,0
2010-08-24,8.69,8.7,8.41,8.52,554659,0
2010-08-25,8.44,8.75,8.35,8.71,604027,0
2010-08-26,8.74,8.97,8.5,8.54,600924,0
2010-08-27,8.67,9.06,8.49,9.04,445239,0
2010-08-30,9.01,9.02,8.67,8.67,453304,0
2010-08-31,8.65,8.76,8.41,8.64,478218,0
2010-09-01,8.82,9.52,8.8,9.52,1039112,0
2010-09-02,9.48,9.63,9.41,9.6,1217914,0
2010-09-03,9.79,9.99,9.71,9.76,713686,0
2010-09-07,9.7,9.76,9.54,9.65,606619,0
2010-09-08,9.71,9.97,9.64,9.95,433756,0
2010-09-09,10.19,10.27,9.95,10.09,561206,0
2010-09-10,10.11,10.31,10.06,10.3,404966,0
2010-09-13,10.5,10.7,10.41,10.68,905490,0
2010-09-14,10.58,10.71,10.43,10.46,839585,0
2010-09-15,10.43,10.46,10.16,10.41,597258,0
2010-09-16,10.35,10.57,10.24,10.49,785798,0
2010-09-17,10.61,10.61,10.28,10.38,808752,0
2010-09-20,10.4,10.81,10.31,10.79,964404,0
2010-09-21,10.77,10.89,10.31,10.35,980862,0
2010-09-22,10.28,10.41,9.85,9.89,694577,0
2010-09-23,9.76,10.22,9.68,10.01,1662497,0
2010-09-24,10.25,10.71,10.08,10.67,636972,0
2010-09-27,10.7,11.13,10.66,11.09,1106157,0
2010-09-28,11.1,11.44,10.81,11.4,965422,0
2010-09-29,11.31,11.6,11.09,11.24,1111744,0
2010-09-30,11.39,11.5,11.07,11.15,724026,0
2010-10-01,11.48,11.49,10.97,11.09,959833,0
2010-10-04,11.04,11.04,10.56,10.62,872346,0
2010-10-05,10.85,11,10.68,10.91,727742,0
2010-10-06,10.86,11.17,10.8,11.15,635096,0
2010-10-07,11.21,11.23,10.9,11.06,471171,0
2010-10-08,11.09,11.72,11.08,11.65,1007068,0
2010-10-11,11.62,11.93,11.43,11.87,659949,0
2010-10-12,11.85,11.93,11.59,11.84,587362,0
2010-10-13,11.97,12.25,11.81,12.14,832222,0
2010-10-14,12.15,12.3,11.81,11.87,720684,0
2010-10-15,12.04,12.08,11.4,11.62,765595,0
2010-10-18,11.66,11.9,11.49,11.85,471884,0
2010-10-19,11.57,11.83,11.19,11.34,816291,0
2010-10-20,11.43,11.77,11.3,11.34,757783,0
2010-10-21,11.46,11.84,11.22,11.46,551269,0
2010-10-22,11.55,11.58,11.35,11.38,582944,0
2010-10-25,11.53,11.8,11.52,11.69,509543,0
2010-10-26,11.54,12.35,11.54,12.3,1021836,0
2010-10-27,12.19,12.49,12.07,12.45,742191,0
2010-10-28,12.57,12.68,12.22,12.44,554631,0
2010-10-29,12.32,12.77,12.24,12.66,984992,0
2010-11-01,12.78,12.86,12.27,12.47,930911,0
2010-11-02,12.64,12.67,11,11.34,3130104,0
2010-11-03,11.37,11.74,11.12,11.32,1117291,0
2010-11-04,11.49,11.65,11.26,11.49,833191,0
2010-11-05,11.43,11.74,11.41,11.73,789576,0
2010-11-08,11.45,11.45,10.96,11.33,1594989,0
2010-11-09,11.5,11.7,10.8,10.91,7142192,0
2010-11-10,10.94,11.36,10.8,11.28,1459519,0
2010-11-11,11,11.36,11,11.21,1165392,0
2010-11-12,11.03,11.32,11.03,11.19,1064778,0
2010-11-15,11.27,11.32,10.91,11.03,791973,0
2010-11-16,10.9,11.02,10.65,10.89,1550678,0
2010-11-17,10.89,11.28,10.71,11.19,747478,0
2010-11-18,11.35,11.57,11.29,11.48,980032,0
2010-11-19,11.41,11.57,11.41,11.52,453176,0
2010-11-22,11.45,11.54,11.29,11.44,446235,0
2010-11-23,11.19,11.39,11.06,11.26,707215,0
2010-11-24,11.36,11.52,11.23,11.5,638384,0
2010-11-26,11.39,11.7,11.39,11.59,236007,0
2010-11-29,11.49,11.74,11.34,11.7,600169,0
2010-11-30,11.56,11.69,11.46,11.57,2751222,0
2010-12-01,11.75,11.8,11,11.34,3472614,0
2010-12-02,11.3,11.61,11.18,11.51,1280804,0
2010-12-03,11.45,12.04,11.44,11.9,992503,0
2010-12-06,11.91,12.04,11.66,11.7,845842,0
2010-12-07,11.89,12.02,11.52,11.53,1588159,0
2010-12-08,11.6,11.72,11.46,11.47,1110392,0
2010-12-09,11.6,12.2,11.6,12.13,1325004,0
2010-12-10,12.16,12.51,12.04,12.39,768585,0
2010-12-13,12.45,12.54,12.27,12.28,470890,0
2010-12-14,12.36,12.42,11.77,11.97,1000422,0
2010-12-15,11.92,12.01,11.75,11.83,1149925,0
2010-12-16,11.83,12.05,11.75,11.89,675644,0
2010-12-17,11.91,11.99,11.73,11.99,1378264,0
2010-12-20,12.01,12.55,11.99,12.51,1188738,0
2010-12-21,12.53,12.85,12.41,12.84,795634,0
2010-12-22,12.88,12.96,12.68,12.95,473290,0
2010-12-23,12.95,13.09,12.89,13.08,385228,0
2010-12-27,13.04,13.05,12.73,13.01,264819,0
2010-12-28,12.97,13.05,12.81,13.04,363440,0
2010-12-29,13.08,13.08,12.88,13.01,256888,0
2010-12-30,12.97,13.08,12.84,13,293739,0
2010-12-31,12.97,13.1,12.86,12.99,310062,0
2011-01-03,13.07,13.15,12.92,13.02,752144,0
2011-01-04,13.33,14.09,13.32,13.67,2172949,0
2011-01-05,13.59,13.89,13.51,13.72,619796,0
2011-01-06,13.67,13.81,13.21,13.31,585420,0
2011-01-07,13.34,13.44,12.86,13.21,781666,0
2011-01-10,13.16,13.34,13.05,13.16,767803,0
2011-01-11,13.21,13.3,13.08,13.14,493999,0
2011-01-12,13.21,13.35,13.1,13.14,556236,0
2011-01-13,13.14,13.29,12.88,12.97,416403,0
2011-01-14,12.88,13.2,12.8,13.17,445807,0
2011-01-18,13.2,13.25,12.9,12.92,668051,0
2011-01-19,12.89,13.02,12.28,12.48,700420,0
2011-01-20,12.37,12.57,12.21,12.49,764584,0
2011-01-21,12.56,12.87,12.43,12.49,516176,0
2011-01-24,12.58,12.74,12.38,12.7,382386,0
2011-01-25,12.63,12.73,12.47,12.73,657567,0
2011-01-26,12.71,12.95,12.54,12.71,971484,0
2011-01-27,12.67,12.9,12.53,12.77,590530,0
2011-01-28,12.76,12.79,12.09,12.11,960911,0
2011-01-31,12.19,12.29,11.92,12.16,904619,0
2011-02-01,12.26,12.64,12.13,12.62,1009680,0
2011-02-02,12.57,12.97,12.53,12.72,1011446,0
2011-02-03,12.7,12.75,12.44,12.52,699424,0
2011-02-04,12.56,12.7,12.48,12.64,609361,0
2011-02-07,12.7,13.1,12.64,13.07,998777,0
2011-02-08,13.08,13.6,13.03,13.6,1100591,0
2011-02-09,13.54,13.68,13.39,13.58,523756,0
2011-02-10,13.51,14.08,13.45,13.81,1233051,0
2011-02-11,13.64,14.01,13.6,13.97,346539,0
2011-02-14,13.95,14.08,13.91,13.95,455971,0
2011-02-15,14.01,14.2,13.86,13.94,434901,0
2011-02-16,14.01,14.24,13.98,14.06,535032,0
2011-02-18,13.8,13.94,13.64,13.7,618928,0
2011-02-22,13.5,13.5,12.75,12.91,859488,0
2011-02-23,12.91,12.93,12.12,12.45,1331745,0
2011-02-24,12.41,12.69,12.19,12.69,797841,0
2011-02-25,12.34,13.13,12.12,12.74,1169110,0
2011-02-28,12.87,12.98,12.4,12.62,713722,0
2011-03-01,12.62,12.62,11.78,11.96,1528186,0
2011-03-02,11.97,12.2,11.82,11.97,931367,0
2011-03-03,12.24,12.64,12.18,12.49,1115916,0
2011-03-04,12.48,12.48,11.9,12.11,836490,0
2011-03-07,12.17,12.25,11.85,12.01,587498,0
2011-03-08,12.05,12.46,11.88,12.3,497622,0
2011-03-09,12.3,12.52,12.18,12.38,392354,0
2011-03-10,12.13,12.18,11.93,12.01,787302,0
2011-03-11,11.96,12.38,11.85,12.31,632553,0
2011-03-14,12.07,12.32,11.9,12.02,634759,0
2011-03-15,11.63,12.11,11.44,12.06,1424956,0
2011-03-16,12.04,12.14,11.73,11.9,1364195,0
2011-03-17,12.23,12.31,11.81,11.82,417112,0
2011-03-18,12.05,12.4,11.86,12.31,888121,0
2011-03-21,12.37,12.63,12.37,12.57,486099,0
2011-03-22,12.54,12.62,12.51,12.54,463609,0
2011-03-23,12.48,12.5,11.91,12.3,598079,0
2011-03-24,12.39,12.46,12.18,12.19,412239,0
2011-03-25,12.24,12.56,12.19,12.47,560418,0
2011-03-28,12.47,12.54,12,12.26,841118,0
2011-03-29,12.31,12.58,12.25,12.58,440992,0
2011-03-30,12.69,12.85,12.61,12.69,767716,0
2011-03-31,12.57,12.63,12.35,12.37,662012,0
2011-04-01,12.5,12.56,12.35,12.45,488812,0
2011-04-04,12.46,12.58,12.28,12.35,304585,0
2011-04-05,12.28,12.38,12.13,12.25,1135472,0
2011-04-06,12.33,12.46,12.06,12.19,1157537,0
2011-04-07,12.19,12.22,11.96,11.98,700972,0
2011-04-08,12.11,12.16,11.84,11.9,461293,0
2011-04-11,11.88,12.04,11.53,11.6,627407,0
2011-04-12,11.49,11.67,11.47,11.48,393991,0
2011-04-13,11.58,11.59,11.22,11.33,894822,0
2011-04-14,11.22,11.45,11.11,11.42,378036,0
2011-04-15,11.4,11.99,11.28,11.94,664478,0
2011-04-18,11.71,11.92,11.6,11.91,620471,0
2011-04-19,11.95,12.11,11.84,11.93,364750,0
2011-04-20,12.15,12.27,11.99,12.03,546998,0
2011-04-21,12.1,12.22,11.98,12.2,428084,0
2011-04-25,12.13,12.41,12.05,12.12,507515,0
2011-04-26,12.17,12.4,12.06,12.31,544887,0
2011-04-27,12.29,12.42,11.99,12.1,361110,0
2011-04-28,12.1,12.15,11.86,12.07,319191,0
2011-04-29,12.1,12.3,12.05,12.27,301392,0
2011-05-02,12.3,12.46,11.95,12.06,494154,0
2011-05-03,12.02,12.11,11.5,11.65,1262020,0
2011-05-04,11.74,11.94,11.15,11.74,982742,0
2011-05-05,11.62,11.94,11.38,11.65,551888,0
2011-05-06,11.82,11.98,11.65,11.82,387514,0
2011-05-09,11.8,11.97,11.69,11.87,257167,0
2011-05-10,11.96,12.43,11.93,12.11,539884,0
2011-05-11,12.09,12.29,11.85,11.99,401789,0
2011-05-12,11.93,12.06,11.82,11.95,284994,0
2011-05-13,11.92,11.94,11.5,11.69,341703,0
2011-05-16,11.57,11.66,11.14,11.19,589343,0
2011-05-17,11.23,11.43,11.08,11.3,568887,0
2011-05-18,11.33,11.63,11.33,11.6,438245,0
2011-05-19,11.7,11.99,11.6,11.72,782364,0
2011-05-20,11.65,11.93,11.5,11.68,421473,0
2011-05-23,11.43,11.43,11.05,11.16,721841,0
2011-05-24,11.17,11.21,10.88,10.93,447123,0
2011-05-25,10.88,11.16,10.88,11.04,901038,0
2011-05-26,11,11.38,10.76,11.38,1367233,0
2011-05-27,11.44,11.57,11.35,11.53,350188,0
2011-05-31,11.68,11.72,11.46,11.69,1062894,0
2011-06-01,11.63,11.67,11.09,11.11,809533,0
2011-06-02,11.11,11.18,10.85,10.95,359348,0
2011-06-03,10.72,10.78,10.47,10.56,813596,0
2011-06-06,10.53,10.7,10.33,10.35,531882,0
2011-06-07,10.46,10.55,10.31,10.4,347208,0
2011-06-08,10.34,10.42,10.08,10.09,657867,0
2011-06-09,10.11,10.29,10.02,10.17,367540,0
2011-06-10,10.1,10.13,9.9,9.94,603445,0
2011-06-13,9.97,9.97,9.68,9.8,636688,0
2011-06-14,9.95,10.11,9.95,10.09,490091,0
2011-06-15,9.99,10.05,9.83,9.86,635939,0
2011-06-16,9.89,10.13,9.77,10.11,776062,0
2011-06-17,10.21,10.27,9.67,9.78,1478593,0
2011-06-20,9.75,10.14,9.69,9.86,469139,0
2011-06-21,9.96,10.26,9.93,10.21,457512,0
2011-06-22,10.14,10.31,10.02,10.02,321529,0
2011-06-23,9.85,10.06,9.66,10.04,476439,0
2011-06-24,10.09,10.13,9.87,10.04,1313677,0
2011-06-27,10.03,10.17,9.95,10.02,316355,0
2011-06-28,10.09,10.64,10.09,10.63,459434,0
2011-06-29,10.66,10.73,10.5,10.59,408334,0
2011-06-30,10.63,10.8,10.57,10.75,355419,0
2011-07-01,10.77,11.33,10.67,11.2,607247,0
2011-07-05,11.26,11.26,11.01,11.14,299311,0
2011-07-06,11.14,11.28,11.01,11.22,354262,0
2011-07-07,11.38,11.42,11.27,11.3,605446,0
2011-07-08,11.1,11.2,10.75,10.89,894531,0
2011-07-11,10.69,10.72,10.02,10.32,1257250,0
2011-07-12,10.24,10.4,10.15,10.22,902826,0
2011-07-13,10.33,10.49,10.27,10.33,866906,0
2011-07-14,10.35,10.35,9.72,9.74,1062566,0
2011-07-15,9.83,10.08,9.77,9.96,654615,0
2011-07-18,9.88,9.97,9.58,9.76,398930,0
2011-07-19,9.91,10.11,9.91,10.1,473637,0
2011-07-20,10.14,10.22,10.02,10.05,567334,0
2011-07-21,10.11,10.35,10.06,10.34,695948,0
2011-07-22,10.33,10.43,10.26,10.35,224391,0
2011-07-25,10.18,10.36,10.17,10.27,208341,0
2011-07-26,10.29,10.29,10.04,10.05,265727,0
2011-07-27,10,10.08,9.79,9.85,817819,0
2011-07-28,9.89,9.96,9.8,9.83,532867,0
2011-07-29,9.7,10.05,9.57,9.89,592338,0
2011-08-01,10.08,10.2,9.63,9.75,479363,0
2011-08-02,9.7,9.91,8.73,8.74,1011171,0
2011-08-03,9.01,9.28,8.86,9.21,1440575,0
2011-08-04,8.97,9.16,8.66,8.71,1827438,0
2011-08-05,9.01,9.34,8.76,8.97,1958056,0
2011-08-08,8.62,8.87,7.75,7.75,1527395,0
2011-08-09,7.94,8.44,7.5,8.44,1160877,0
2011-08-10,8.1,8.35,7.68,7.78,1613886,0
2011-08-11,7.86,8.8,7.65,8.58,1531903,0
2011-08-12,8.31,8.34,7.9,8.05,1274469,0
2011-08-15,8.2,8.42,8.15,8.42,387734,0
2011-08-16,8.26,8.51,8.12,8.18,1153307,0
2011-08-17,8.24,8.33,8.03,8.18,609502,0
2011-08-18,7.85,7.98,7.3,7.4,834033,0
2011-08-19,7.16,7.39,6.95,7.04,1489163,0
2011-08-22,7.31,7.32,6.76,6.78,975021,0
2011-08-23,6.86,7.27,6.75,7.27,1084535,0
2011-08-24,7.3,7.69,7.24,7.63,935908,0
2011-08-25,7.75,7.84,7.1,7.13,611206,0
2011-08-26,7.05,7.33,6.79,7.26,940518,0
2011-08-29,7.4,7.71,7.36,7.7,1067930,0
2011-08-30,7.63,7.79,7.54,7.74,636715,0
2011-08-31,7.84,7.99,7.77,7.84,594970,0
2011-09-01,7.83,8.03,7.36,7.38,677119,0
2011-09-02,7.13,7.18,6.82,6.89,754866,0
2011-09-06,6.64,6.87,6.52,6.87,892726,0
2011-09-07,7.05,7.45,7.05,7.44,818860,0
2011-09-08,7.32,7.45,7,7.14,770062,0
2011-09-09,7,7.14,6.61,6.75,1022010,0
2011-09-12,6.68,6.81,6.5,6.7,908367,0
2011-09-13,6.7,7.21,6.63,7.15,1286606,0
2011-09-14,7.25,7.49,7.05,7.35,690654,0
2011-09-15,7.45,7.7,7.43,7.7,1692705,0
2011-09-16,7.74,8.05,7.67,8.04,1368730,0
2011-09-19,7.79,7.83,7.38,7.61,1010298,0
2011-09-20,7.64,7.79,7.48,7.5,464908,0
2011-09-21,7.6,7.79,7.26,7.26,640359,0
2011-09-22,6.91,7.18,6.79,6.93,1468850,0
2011-09-23,6.86,7.16,6.82,6.92,634962,0
2011-09-26,7.07,7.13,6.75,6.94,919047,0
2011-09-27,7.17,7.72,7.14,7.43,988185,0
2011-09-28,7.46,7.54,7.12,7.19,675770,0
2011-09-29,7.46,7.69,7.12,7.31,652150,0
2011-09-30,7.17,7.21,6.87,6.91,1159227,0
2011-10-03,6.81,7.05,6.2,6.25,1256208,0
2011-10-04,6.1,6.57,6.02,6.5,1496055,0
2011-10-05,6.54,6.59,6.27,6.5,859850,0
2011-10-06,6.5,7.12,6.4,7.09,1528706,0
2011-10-07,7.15,7.15,6.64,6.77,1117081,0
2011-10-10,6.95,7.19,6.91,7.15,609167,0
2011-10-11,7.1,7.35,6.99,7.22,533026,0
2011-10-12,7.33,7.84,7.32,7.8,995482,0
2011-10-13,7.71,7.92,7.55,7.75,578916,0
2011-10-14,7.89,8.29,7.84,8.29,966570,0
2011-10-17,8.18,8.18,7.69,7.73,715370,0
2011-10-18,7.77,8.13,7.6,8.04,545487,0
2011-10-19,8.02,8.22,7.97,8.02,544216,0
2011-10-20,8.08,8.17,7.54,7.88,599979,0
2011-10-21,8.07,8.19,7.92,8.08,479608,0
2011-10-24,8.12,8.55,8.1,8.52,710259,0
2011-10-25,8.46,8.53,8.12,8.15,776146,0
2011-10-26,8.34,8.43,8.05,8.23,995052,0
2011-10-27,8.62,8.74,8.47,8.66,2571735,0
2011-10-28,8.68,8.74,8.55,8.62,1076083,0
2011-10-31,8.69,8.76,8.51,8.53,1007896,0
2011-11-01,8,8.12,7.68,7.89,1432610,0
2011-11-02,8.04,8.29,7.92,8.19,857171,0
2011-11-03,8.52,9.05,8.52,8.93,2363771,0
2011-11-04,8.83,9.01,8.62,8.8,891361,0
2011-11-07,8.78,8.92,8.52,8.73,551182,0
2011-11-08,8.82,8.85,8.46,8.78,567135,0
2011-11-09,8.45,8.5,7.92,7.95,1017042,0
2011-11-10,8.16,8.18,7.81,7.86,549913,0
2011-11-11,8.02,8.47,7.97,8.34,1166707,0
2011-11-14,8.28,8.33,7.95,7.99,549178,0
2011-11-15,7.93,8.14,7.8,8.06,456226,0
2011-11-16,7.91,8.01,7.59,7.61,387088,0
2011-11-17,7.59,7.59,7.23,7.29,749729,0
2011-11-18,7.34,7.38,7.18,7.22,402893,0
2011-11-21,7.01,7.11,6.82,6.94,454426,0
2011-11-22,6.9,7.03,6.78,6.79,434664,0
2011-11-23,6.78,6.81,6.32,6.33,776030,0
2011-11-25,6.28,6.52,6.16,6.16,442975,0
2011-11-28,6.53,6.76,6.44,6.48,1164999,0
2011-11-29,6.52,6.57,6.19,6.51,1310537,0
2011-11-30,6.81,7.2,6.73,7.19,1504491,0
2011-12-01,7.15,7.52,7.15,7.43,933730,0
2011-12-02,7.53,7.71,7.35,7.36,583860,0
2011-12-05,7.58,7.8,7.5,7.67,900410,0
2011-12-06,7.69,7.72,7.44,7.51,512376,0
2011-12-07,7.42,7.53,7.28,7.47,405709,0
2011-12-08,7.34,7.34,7.12,7.17,573893,0
2011-12-09,7.23,7.45,7.13,7.4,662210,0
2011-12-12,7.19,7.21,6.99,7.07,822493,0
2011-12-13,7.14,7.15,6.76,6.82,845091,0
2011-12-14,6.71,6.77,6.51,6.51,903778,0
2011-12-15,6.65,6.7,6.32,6.36,853582,0
2011-12-16,6.37,6.71,6.31,6.54,2952190,0
2011-12-19,6.64,6.83,6.41,6.71,1392577,0
2011-12-20,6.88,7.21,6.8,7.21,1561833,0
2011-12-21,7.16,7.52,7.06,7.46,1037164,0
2011-12-22,7.49,7.59,7.42,7.47,733011,0
2011-12-23,7.5,7.57,7.47,7.57,396302,0
2011-12-27,7.5,7.59,7.47,7.55,453709,0
2011-12-28,7.54,7.54,7.26,7.35,322153,0
2011-12-29,7.42,7.44,7.32,7.41,303372,0
2011-12-30,7.37,7.55,7.34,7.47,481154,0
2012-01-03,7.66,7.68,7.47,7.51,718451,0
2012-01-04,7.43,7.51,7.27,7.44,760030,0
2012-01-05,7.28,7.55,7.17,7.53,774778,0
2012-01-06,7.5,7.52,7.23,7.38,954133,0
2012-01-09,7.44,7.53,7.37,7.39,441643,0
2012-01-10,7.54,7.62,7.46,7.62,695954,0
2012-01-11,7.56,7.62,7.51,7.58,793169,0
2012-01-12,7.63,7.67,7.41,7.53,1571647,0
2012-01-13,7.42,7.7,7.38,7.68,1206788,0
2012-01-17,7.76,7.99,7.68,7.72,737586,0
2012-01-18,7.72,8,7.67,8,812672,0
2012-01-19,8,8.19,7.97,8.09,870465,0
2012-01-20,8.06,8.12,7.95,8.08,1309293,0
2012-01-23,8.09,8.2,8.07,8.14,1156479,0
2012-01-24,8.06,8.22,7.95,8.21,1205878,0
2012-01-25,8.18,8.4,8.06,8.32,621821,0
2012-01-26,8.4,8.45,8.09,8.2,872336,0
2012-01-27,8.12,8.47,8.11,8.46,750188,0
2012-01-30,8.32,8.43,8.21,8.4,426972,0
2012-01-31,8.44,8.57,8.4,8.46,1000728,0
2012-02-01,8.51,8.75,8.46,8.74,1078318,0
2012-02-02,8.72,8.78,8.54,8.72,682103,0
2012-02-03,8.85,8.94,8.78,8.9,1008747,0
2012-02-06,8.8,9.02,8.8,8.99,713325,0
2012-02-07,8.98,9.02,8.87,8.92,718200,0
2012-02-08,8.91,9.01,8.82,8.95,535593,0
2012-02-09,8.99,9,8.89,8.95,311078,0
2012-02-10,8.83,8.86,8.63,8.68,499901,0
2012-02-13,8.8,8.9,8.69,8.83,511367,0
2012-02-14,8.83,8.86,8.71,8.83,484309,0
2012-02-15,8.89,8.89,8.67,8.76,1200269,0
2012-02-16,8.77,8.96,8.75,8.93,393313,0
2012-02-17,9,9.04,8.93,8.97,483435,0
2012-02-21,8.99,9.04,8.94,9.02,719352,0
2012-02-22,8.9,9.03,8.84,8.89,823644,0
2012-02-23,8.89,9.03,8.84,8.93,467326,0
2012-02-24,9.05,10.2,9.02,10.05,3251383,0
2012-02-27,9.9,10.35,9.9,10.25,1068681,0
2012-02-28,10.23,10.44,10.07,10.12,638451,0
2012-02-29,10.18,10.35,9.88,9.89,676053,0
2012-03-01,9.99,10.1,9.9,9.99,851575,0
2012-03-02,9.99,10.03,9.64,9.67,537722,0
2012-03-05,9.63,9.73,9.38,9.5,692487,0
2012-03-06,9.35,9.39,9.07,9.11,780397,0
2012-03-07,9.16,9.37,9.16,9.33,722614,0
2012-03-08,9.44,9.61,9.34,9.58,801629,0
2012-03-09,9.61,9.99,9.58,9.95,722475,0
2012-03-12,9.94,10.01,9.72,9.88,476667,0
2012-03-13,9.98,10.3,9.87,10.29,659133,0
2012-03-14,10.26,10.4,10.07,10.16,611372,0
2012-03-15,10.19,10.37,10.14,10.27,448781,0
2012-03-16,10.29,10.43,10.21,10.32,676771,0
2012-03-19,10.27,10.5,10.27,10.3,442576,0
2012-03-20,10.25,10.45,10.07,10.35,775134,0
2012-03-21,10.35,10.55,10.34,10.45,475249,0
2012-03-22,10.31,10.51,10.26,10.46,592451,0
2012-03-23,10.47,10.48,10.22,10.29,669453,0
2012-03-26,10.44,10.51,10.33,10.46,642590,0
2012-03-27,10.5,10.55,10.38,10.43,648635,0
2012-03-28,10.42,10.44,10.21,10.32,701583,0
2012-03-29,10.21,10.3,9.89,10.1,984428,0
2012-03-30,10.23,10.25,10.08,10.2,1535075,0
2012-04-02,10.18,10.26,10.12,10.25,714020,0
2012-04-03,10.21,10.3,10.07,10.12,589455,0
2012-04-04,9.97,10.07,9.91,10.05,797883,0
2012-04-05,9.96,10.08,9.96,10,540207,0
2012-04-09,9.83,9.92,9.67,9.87,560258,0
2012-04-10,9.84,9.91,9.68,9.75,1123064,0
2012-04-11,9.86,9.98,9.77,9.91,640951,0
2012-04-12,9.89,10.08,9.89,10.04,527822,0
2012-04-13,9.98,10.05,9.73,9.77,832072,0
2012-04-16,9.84,9.98,9.67,9.87,427715,0
2012-04-17,10.23,10.57,10.07,10.45,1405553,0
2012-04-18,10.42,10.56,10.3,10.31,758168,0
2012-04-19,10.35,10.59,10.29,10.38,952368,0
2012-04-20,10.53,10.54,10.28,10.49,1081929,0
2012-04-23,10.22,10.3,9.96,10.23,966501,0
2012-04-24,10.27,10.67,10.19,10.47,1146750,0
2012-04-25,10.71,10.74,10.45,10.55,862648,0
2012-04-26,10.53,11.01,10.53,10.9,672978,0
2012-04-27,11.01,11.1,10.83,10.89,321719,0
2012-04-30,10.84,10.86,10.64,10.69,321179,0
2012-05-01,10.69,10.82,10.61,10.71,790061,0
2012-05-02,10.6,10.83,10.52,10.76,844826,0
2012-05-03,10.74,11.03,10.68,10.8,915272,0
2012-05-04,10.7,10.88,9.95,10.14,3081295,0
2012-05-07,10.02,10.09,9.72,9.91,2350485,0
2012-05-08,9.81,10.04,9.71,10,1379770,0
2012-05-09,9.83,9.92,9.52,9.75,2517216,0
2012-05-10,9.87,9.9,9.65,9.79,1532550,0
2012-05-11,9.66,9.71,9.4,9.41,1120598,0
2012-05-14,9.25,9.3,8.97,8.98,742175,0
2012-05-15,8.9,9.02,8.81,8.86,785142,0
2012-05-16,8.9,8.98,8.71,8.78,1538535,0
2012-05-17,8.82,8.82,8.46,8.49,1523073,0
2012-05-18,8.48,8.56,8.27,8.4,771739,0
2012-05-21,8.44,8.79,8.28,8.77,536594,0
2012-05-22,8.76,8.87,8.4,8.45,551325,0
2012-05-23,8.33,8.49,8.09,8.47,928912,0
2012-05-24,8.33,8.56,8.17,8.3,557921,0
2012-05-25,8.28,8.35,8.15,8.2,482715,0
2012-05-29,8.33,8.51,8.28,8.5,467130,0
2012-05-30,8.35,8.36,8.07,8.2,528257,0
2012-05-31,8.24,8.48,7.96,8.44,1136690,0
2012-06-01,8.14,8.31,8.02,8.04,1044488,0
2012-06-04,8.09,8.1,7.52,7.67,1711951,0
2012-06-05,7.64,7.93,7.58,7.92,651768,0
2012-06-06,7.99,8.5,7.94,8.34,618935,0
2012-06-07,8.61,8.73,8.34,8.42,724437,0
2012-06-08,8.4,8.55,8.27,8.44,315747,0
2012-06-11,8.56,8.59,7.94,7.94,644555,0
2012-06-12,7.98,8.3,7.92,8.22,645520,0
2012-06-13,8.19,8.3,8,8.07,502132,0
2012-06-14,8.09,8.26,7.99,8.24,352952,0
2012-06-15,8.26,8.39,8.26,8.31,699197,0
2012-06-18,8.24,8.39,8.12,8.31,319982,0
2012-06-19,8.39,8.65,8.36,8.53,1187320,0
2012-06-20,8.56,8.9,8.5,8.67,938693,0
2012-06-21,8.69,8.69,8.07,8.17,1068734,0
2012-06-22,8.23,8.27,8.01,8.23,906257,0
2012-06-25,8.01,8.09,7.89,8.02,355117,0
2012-06-26,8.03,8.08,7.83,8.03,470661,0
2012-06-27,8.05,8.28,8.03,8.24,444854,0
2012-06-28,8.12,8.19,7.94,8.11,466267,0
2012-06-29,8.38,8.5,8.34,8.37,1040732,0
2012-07-02,8.43,8.63,8.41,8.63,516602,0
2012-07-03,8.6,8.83,8.56,8.83,435754,0
2012-07-05,8.83,8.94,8.68,8.84,607347,0
2012-07-06,8.69,8.76,8.55,8.64,415444,0
2012-07-09,8.6,8.72,8.32,8.41,328811,0
2012-07-10,8.52,8.52,8.2,8.33,612888,0
2012-07-11,8.37,8.42,8.17,8.26,385769,0
2012-07-12,8.15,8.15,7.96,8.01,624677,0
2012-07-13,8.05,8.3,8.05,8.28,422741,0
2012-07-16,8.26,8.4,8.14,8.34,286900,0
2012-07-17,8.43,8.61,8.35,8.47,276372,0
2012-07-18,8.7,9,8.7,8.77,631464,0
2012-07-19,8.85,8.91,8.71,8.91,413414,0
2012-07-20,8.81,8.85,8.65,8.71,315394,0
2012-07-23,8.47,8.68,8.2,8.27,637994,0
2012-07-24,8.3,8.62,8.13,8.55,1085874,0
2012-07-25,8.64,8.78,7.96,8.19,1308390,0
2012-07-26,8.39,8.67,8.36,8.67,539656,0
2012-07-27,8.71,9.47,8.7,9.38,1369971,0
2012-07-30,9.37,9.4,9.07,9.13,433459,0
2012-07-31,9.09,9.28,9.05,9.12,453577,0
2012-08-01,9.22,9.22,8.58,8.65,761430,0
2012-08-02,8.48,8.78,8.13,8.14,693307,0
2012-08-03,8.23,8.78,8.22,8.55,585867,0
2012-08-06,8.58,8.92,8.41,8.85,302605,0
2012-08-07,8.92,9.32,8.92,9.14,597506,0
2012-08-08,9.06,9.22,8.76,8.83,373156,0
2012-08-09,8.82,9.06,8.71,8.94,231272,0
2012-08-10,8.9,9.05,8.63,8.67,266791,0
2012-08-13,8.63,8.73,8.49,8.62,146643,0
2012-08-14,8.71,8.77,8.38,8.42,243287,0
2012-08-15,8.42,8.6,8.35,8.58,212004,0
2012-08-16,8.57,8.92,8.47,8.83,499231,0
2012-08-17,8.87,9.13,8.85,9.1,421343,0
2012-08-20,9.08,9.09,8.87,9.01,209018,0
2012-08-21,9.07,9.33,8.93,9.01,290691,0
2012-08-22,8.96,9.18,8.9,9.06,256367,0
2012-08-23,9.01,9.1,8.78,8.8,441520,0
2012-08-24,8.74,8.83,8.63,8.68,351965,0
2012-08-27,8.75,8.86,8.64,8.67,272538,0
2012-08-28,8.64,8.99,8.53,8.96,228936,0
2012-08-29,9,9,8.78,8.78,243752,0
2012-08-30,8.7,8.78,8.64,8.78,205471,0
2012-08-31,8.89,9.01,8.74,8.79,295769,0
2012-09-04,8.77,8.88,8.47,8.8,375317,0
2012-09-05,8.83,8.9,8.71,8.78,309126,0
2012-09-06,8.89,9.21,8.79,9.03,481642,0
2012-09-07,9.13,9.28,8.99,9.18,395252,0
2012-09-10,9.15,9.43,9.11,9.22,358723,0
2012-09-11,9.21,9.39,9.16,9.31,286189,0
2012-09-12,9.36,9.57,8.99,9.13,784573,0
2012-09-13,9.16,9.58,9.05,9.4,502339,0
2012-09-14,9.48,9.85,9.48,9.7,547691,0
2012-09-17,9.66,9.66,9.26,9.54,363300,0
2012-09-18,9.48,9.57,9.23,9.51,595998,0
2012-09-19,9.53,9.56,9.35,9.38,382517,0
2012-09-20,9.29,9.29,9.07,9.07,293715,0
2012-09-21,9.25,9.28,8.89,9.1,578117,0
2012-09-24,9.03,9.18,8.98,9.1,286985,0
2012-09-25,9.17,9.36,8.83,8.84,682008,0
2012-09-26,8.85,8.88,8.61,8.74,452613,0
2012-09-27,8.83,9.12,8.74,8.93,522664,0
2012-09-28,8.85,9.01,8.84,8.9,252192,0
2012-10-01,8.99,9,8.7,8.89,370872,0
2012-10-02,8.94,8.94,8.75,8.88,326117,0
2012-10-03,8.88,8.92,8.62,8.72,441418,0
2012-10-04,8.81,8.89,8.66,8.67,458006,0
2012-10-05,8.75,8.84,8.64,8.69,303229,0
2012-10-08,8.61,8.67,8.55,8.63,321152,0
2012-10-09,8.66,8.74,8.52,8.56,146938,0
2012-10-10,8.59,8.67,8.51,8.6,162148,0
2012-10-11,8.68,8.74,8.59,8.65,316769,0
2012-10-12,8.63,8.73,8.59,8.63,153986,0
2012-10-15,8.65,8.74,8.58,8.71,223472,0
2012-10-16,8.76,8.8,8.69,8.8,201837,0
2012-10-17,8.82,9.05,8.76,9.02,268404,0
2012-10-18,9.02,12.75,8.93,11.05,13237922,0
2012-10-19,10.91,11.88,10.8,11.79,3314935,0
2012-10-22,11.98,12.44,11.75,12.29,3556037,0
2012-10-23,12.01,12.44,12.01,12.3,2751533,0
2012-10-24,12.3,12.61,12.29,12.46,1664223,0
2012-10-25,12.49,12.56,11.03,11.4,3845952,0
2012-10-26,11.48,11.81,11.3,11.55,656890,0
2012-10-31,11.55,11.76,11.35,11.73,499738,0
2012-11-01,11.79,12.29,11.51,11.96,815071,0
2012-11-02,12.06,12.21,11.77,11.78,806902,0
2012-11-05,11.78,11.97,11.63,11.93,792344,0
2012-11-06,12.03,12.22,11.94,12.12,475352,0
2012-11-07,12,12.19,11.71,11.89,896958,0
2012-11-08,11.84,12.05,10.49,10.55,5352074,0
2012-11-09,10.51,11.39,10.5,11.27,1448341,0
2012-11-12,11.29,11.41,11.13,11.22,516950,0
2012-11-13,11.08,11.85,10.85,11.72,2090534,0
2012-11-14,11.73,11.81,11.23,11.3,863284,0
2012-11-15,11.2,11.38,11.06,11.32,607617,0
2012-11-16,11.29,11.7,11.1,11.63,736200,0
2012-11-19,11.74,11.74,11.49,11.58,484765,0
2012-11-20,11.51,11.62,11.35,11.43,443837,0
2012-11-21,11.46,11.73,11.33,11.72,306021,0
2012-11-23,11.8,12.08,11.76,11.87,453207,0
2012-11-26,11.8,11.85,11.35,11.82,393319,0
2012-11-27,11.76,12.04,11.62,11.85,468472,0
2012-11-28,11.79,12.1,11.75,12,335856,0
2012-11-29,12.14,12.2,11.94,12.19,500396,0
2012-11-30,12.2,12.38,12.05,12.33,869998,0
2012-12-03,12.37,12.43,12.13,12.15,482380,0
2012-12-04,12.16,12.3,12.03,12.22,345821,0
2012-12-05,12.26,13.13,11.93,11.97,2064304,0
2012-12-06,11.8,12.25,11.8,12.24,677707,0
2012-12-07,12.3,12.36,12.12,12.19,454961,0
2012-12-10,12.22,12.22,11.77,11.9,1435303,0
2012-12-11,12.05,12.09,11.81,11.9,864158,0
2012-12-12,11.95,12.02,11.82,11.92,473639,0
2012-12-13,11.96,12,11.58,11.65,709341,0
2012-12-14,11.79,11.99,11.63,11.79,859751,0
2012-12-17,11.86,12.05,11.84,12.03,551563,0
2012-12-18,12.07,12.23,11.93,12.16,494142,0
2012-12-19,12.15,12.29,12.12,12.16,442508,0
2012-12-20,12.15,12.2,12.02,12.08,663861,0
2012-12-21,12,12.2,11.79,11.85,905558,0
2012-12-24,11.8,11.85,11.6,11.7,196993,0
2012-12-26,11.71,11.78,11.57,11.62,247810,0
2012-12-27,11.65,11.78,11.42,11.56,252506,0
2012-12-28,11.46,11.59,11.41,11.45,327534,0
2012-12-31,11.44,11.7,11.4,11.69,549717,0
2013-01-02,11.97,11.99,11.65,11.78,942712,0
2013-01-03,11.78,11.8,11.6,11.67,480100,0
2013-01-04,11.73,11.8,11.55,11.61,401911,0
2013-01-07,11.61,11.72,11.48,11.5,466254,0
2013-01-08,11.47,11.59,11.36,11.48,256610,0
2013-01-09,11.56,11.71,11.46,11.68,324208,0
2013-01-10,11.72,11.82,11.61,11.73,499041,0
2013-01-11,11.76,11.78,11.6,11.6,346294,0
2013-01-14,11.58,11.67,11.47,11.6,262622,0
2013-01-15,11.51,11.59,11.25,11.4,512142,0
2013-01-16,11.33,11.4,11.13,11.26,304534,0
2013-01-17,11.35,11.58,11.32,11.46,447190,0
2013-01-18,11.45,11.47,11.26,11.3,497802,0
2013-01-22,11.28,11.33,11.2,11.28,288823,0
2013-01-23,11.3,11.34,11.2,11.22,365600,0
2013-01-24,11.22,11.44,11.2,11.36,349886,0
2013-01-25,11.4,11.82,11.36,11.76,1355083,0
2013-01-28,11.75,11.89,11.7,11.79,664325,0
2013-01-29,11.74,11.81,11.59,11.72,505677,0
2013-01-30,11.7,11.86,11.56,11.62,974105,0
2013-01-31,11.6,11.72,11.48,11.62,632631,0
2013-02-01,11.7,11.73,11.56,11.64,454833,0
2013-02-04,11.56,11.62,11.46,11.5,486133,0
2013-02-05,11.61,11.73,11.54,11.68,419115,0
2013-02-06,11.62,11.67,11.25,11.4,1619992,0
2013-02-07,11.45,11.47,11.14,11.25,825571,0
2013-02-08,11.25,11.3,11.04,11.19,658257,0
2013-02-11,11.4,11.43,10.86,11.1,1495896,0
2013-02-12,11.14,11.24,11.05,11.09,857209,0
2013-02-13,11.12,11.17,10.89,11.06,582920,0
2013-02-14,11.05,11.1,10.95,11.07,582119,0
2013-02-15,11.09,11.09,10.91,10.94,666138,0
2013-02-19,10.98,11.07,10.9,10.94,510702,0
2013-02-20,10.9,11.06,10.61,10.62,822798,0
2013-02-21,10.68,10.77,10.5,10.58,699979,0
2013-02-22,10.6,10.71,10.56,10.66,635066,0
2013-02-25,10.74,10.8,10.49,10.5,433905,0
2013-02-26,10.56,10.56,10.25,10.46,369166,0
2013-02-27,10.42,10.6,10.27,10.34,676287,0
2013-02-28,10.34,10.45,10.27,10.33,606336,0
2013-03-01,10.25,10.32,10.09,10.14,392074,0
2013-03-04,10.09,10.2,9.81,10.01,530592,0
2013-03-05,10.08,10.27,10,10.11,645145,0
2013-03-06,10.1,10.23,10.06,10.15,331944,0
2013-03-07,10.21,10.42,10.2,10.36,252729,0
2013-03-08,10.46,10.52,10.36,10.39,411102,0
2013-03-11,10.35,10.43,10.25,10.28,356360,0
2013-03-12,10.3,10.39,10.21,10.28,399875,0
2013-03-13,10.27,10.36,10.21,10.25,316600,0
2013-03-14,10.3,10.49,10.25,10.42,1105826,0
2013-03-15,10.4,10.5,10.3,10.44,883400,0
2013-03-18,10.31,10.4,10.12,10.14,509659,0
2013-03-19,10.18,10.22,9.93,10.06,722218,0
2013-03-20,10.13,10.17,9.97,10.11,624187,0
2013-03-21,10.03,10.14,9.85,9.89,478717,0
2013-03-22,9.91,9.94,9.78,9.81,383795,0
2013-03-25,9.82,9.93,9.51,9.64,338676,0
2013-03-26,9.72,9.77,9.61,9.72,265399,0
2013-03-27,9.63,9.9,9.63,9.85,525933,0
2013-03-28,9.85,9.9,9.8,9.86,486941,0
2013-04-01,9.84,9.87,9.48,9.55,420904,0
2013-04-02,9.61,9.68,9.34,9.39,441563,0
2013-04-03,9.39,9.42,9.25,9.33,440165,0
2013-04-04,9.32,9.42,9.24,9.39,508738,0
2013-04-05,9.18,9.29,9.12,9.18,645246,0
2013-04-08,9.21,9.37,9.2,9.37,874927,0
2013-04-09,9.37,9.82,9.33,9.77,465284,0
2013-04-10,9.87,10.34,9.82,10.29,798358,0
2013-04-11,10.29,10.42,10.19,10.29,522960,0
2013-04-12,10.28,10.3,10.11,10.22,367704,0
2013-04-15,10.13,10.24,9.74,9.84,781869,0
2013-04-16,9.93,10.16,9.9,10.13,479822,0
2013-04-17,10.02,10.04,9.61,9.72,483483,0
2013-04-18,9.71,9.77,9.42,9.62,717892,0
2013-04-19,9.66,10.1,9.64,9.98,667048,0
2013-04-22,9.96,10.02,9.56,9.76,426971,0
2013-04-23,9.86,9.94,9.66,9.84,396307,0
2013-04-24,9.84,10.18,9.74,9.99,487716,0
2013-04-25,10.04,10.23,10.04,10.18,457174,0
2013-04-26,10.13,10.14,9.79,9.81,307025,0
2013-04-29,9.83,10.19,9.78,10.06,425872,0
2013-04-30,10.03,10.14,9.99,10.1,222774,0
2013-05-01,10.05,10.16,9.43,9.49,607232,0
2013-05-02,9.52,9.85,9.5,9.82,528681,0
2013-05-03,9.94,10.5,9.84,10.47,936407,0
2013-05-06,10.49,10.65,10.38,10.4,520074,0
2013-05-07,10.38,10.55,10.24,10.54,534061,0
2013-05-08,10.96,11.6,10.9,11.4,1977199,0
2013-05-09,11.36,11.54,11.35,11.52,1214050,0
2013-05-10,11.51,11.8,11.51,11.59,823465,0
2013-05-13,12.05,12.1,11.55,11.66,2247290,0
2013-05-14,11.71,11.79,11.41,11.55,1497422,0
2013-05-15,11.5,11.58,11.32,11.38,1460198,0
2013-05-16,11.35,11.39,11.14,11.19,1281587,0
2013-05-17,11.24,11.35,11.14,11.27,2060272,0
2013-05-20,11.28,11.72,11.24,11.66,726105,0
2013-05-21,11.62,11.74,11.58,11.63,520456,0
2013-05-22,11.65,11.75,11.25,11.48,797545,0
2013-05-23,11.34,11.5,11.21,11.49,861633,0
2013-05-24,11.4,11.46,11.15,11.35,681883,0
2013-05-28,11.52,11.84,11.44,11.83,983917,0
2013-05-29,11.73,11.93,11.45,11.46,1032138,0
2013-05-30,11.46,12.08,11.44,11.79,946251,0
2013-05-31,11.71,11.99,11.71,11.84,419783,0
2013-06-03,11.85,12.12,11.72,11.78,860655,0
2013-06-04,11.79,12.07,11.53,11.77,769117,0
2013-06-05,11.75,11.78,11.5,11.5,413783,0
2013-06-06,11.48,11.61,11.33,11.61,790646,0
2013-06-07,11.73,12.03,11.63,11.96,585145,0
2013-06-10,11.98,12.07,11.7,11.74,416517,0
2013-06-11,11.57,11.63,11.33,11.48,423049,0
2013-06-12,11.57,11.66,11.38,11.58,856756,0
2013-06-13,11.6,11.85,11.5,11.72,739985,0
2013-06-14,11.73,12.02,11.69,11.94,706722,0
2013-06-17,12.05,12.48,12.04,12.41,1006164,0
2013-06-18,12.45,12.7,12.3,12.42,907152,0
2013-06-19,12.38,12.52,12,12.31,698749,0
2013-06-20,12.2,12.2,11.3,11.45,1208186,0
2013-06-21,11.53,11.64,11,11.13,1584292,0
2013-06-24,11,11.39,10.94,11.21,1193225,0
2013-06-25,11.34,11.51,11.29,11.45,1064349,0
2013-06-26,11.57,12.19,11.47,11.99,1353797,0
2013-06-27,12.09,12.18,11.73,11.92,979961,0
2013-06-28,11.91,12.32,11.76,12.16,1277303,0
2013-07-01,12.32,12.45,11.97,12.15,1165757,0
2013-07-02,12.09,12.28,11.89,12.24,949198,0
2013-07-03,12.16,12.24,11.89,11.91,296844,0
2013-07-05,12.09,12.16,11.98,12.16,269038,0
2013-07-08,12.21,12.5,12.06,12.06,610134,0
2013-07-09,12.16,12.28,12.08,12.22,590528,0
2013-07-10,12.25,12.5,12.1,12.48,635225,0
2013-07-11,12.6,12.6,12.34,12.46,602000,0
2013-07-12,12.42,12.5,12.29,12.29,433615,0
2013-07-15,12.33,12.52,12.29,12.52,466597,0
2013-07-16,12.5,12.71,12.49,12.67,781107,0
2013-07-17,12.72,12.72,12.49,12.59,428286,0
2013-07-18,12.62,12.92,12.6,12.71,700866,0
2013-07-19,12.69,12.8,12.56,12.79,532119,0
2013-07-22,12.77,12.8,12.55,12.57,584440,0
2013-07-23,12.65,12.66,12.55,12.56,225880,0
2013-07-24,12.61,12.61,12.28,12.32,329957,0
2013-07-25,12.26,12.69,12.26,12.66,464212,0
2013-07-26,12.57,12.6,12.3,12.48,342304,0
2013-07-29,12.41,12.44,12.12,12.36,458018,0
2013-07-30,12.43,12.47,12.08,12.29,603796,0
2013-07-31,12.38,12.6,12.38,12.51,584388,0
2013-08-01,12.6,12.81,12.53,12.74,676905,0
2013-08-02,12.69,13.1,12.67,13.05,909979,0
2013-08-05,13.06,13.13,12.98,13.09,333427,0
2013-08-06,13.01,13.13,12.47,12.66,748371,0
2013-08-07,12.61,12.7,12.49,12.59,430073,0
2013-08-08,12.72,12.76,12.63,12.71,294710,0
2013-08-09,12.7,12.79,12.47,12.59,411496,0
2013-08-12,12.47,12.6,12.46,12.59,313846,0
2013-08-13,12.63,12.75,12.53,12.67,315403,0
2013-08-14,12.72,12.82,12.64,12.78,185582,0
2013-08-15,12.61,12.67,12.31,12.35,685206,0
2013-08-16,12.3,12.42,12.28,12.36,325138,0
2013-08-19,12.3,12.58,12.1,12.13,318513,0
2013-08-20,12.18,12.56,12.16,12.55,513522,0
2013-08-21,12.51,12.56,12.3,12.42,114461,0
2013-08-22,12.51,12.77,12.51,12.76,154786,0
2013-08-23,12.83,12.83,12.63,12.74,189427,0
2013-08-26,12.74,13.13,12.72,12.88,514033,0
2013-08-27,12.71,12.71,12.25,12.3,539866,0
2013-08-28,12.27,12.4,12.15,12.33,277162,0
2013-08-29,12.29,12.68,12.29,12.48,348066,0
2013-08-30,12.45,12.47,12.06,12.1,263060,0
2013-09-03,12.31,12.37,12.11,12.26,533501,0
2013-09-04,12.25,12.4,12.24,12.26,213305,0
2013-09-05,12.25,12.34,12.25,12.25,265874,0
2013-09-06,12.36,12.55,12.23,12.35,243326,0
2013-09-09,12.45,12.84,12.45,12.84,312833,0
2013-09-10,12.95,12.95,12.67,12.73,232984,0
2013-09-11,12.65,12.82,12.59,12.67,293866,0
2013-09-12,12.64,12.71,12.5,12.68,230298,0
2013-09-13,12.69,12.71,12.5,12.59,222359,0
2013-09-16,12.72,12.86,12.67,12.81,275791,0
2013-09-17,12.8,12.88,12.66,12.69,229417,0
2013-09-18,12.69,12.78,12.53,12.69,541982,0
2013-09-19,12.74,12.74,12.55,12.59,426702,0
2013-09-20,12.68,12.8,12.51,12.77,802813,0
2013-09-23,12.67,12.8,12.53,12.79,585626,0
2013-09-24,12.8,13.1,12.65,12.69,1261031,0
2013-09-25,12.74,12.86,12.5,12.56,1065995,0
2013-09-26,12.59,12.81,12.5,12.55,217560,0
2013-09-27,12.5,12.97,12.5,12.95,284824,0
2013-09-30,12.74,13.02,12.69,12.98,401485,0
2013-10-01,12.97,13.32,12.9,13.32,487489,0
2013-10-02,13.22,13.44,13.12,13.41,456809,0
2013-10-03,13.4,13.46,12.76,12.77,425105,0
2013-10-04,12.75,13,12.72,12.87,193368,0
2013-10-07,12.7,12.76,12.55,12.55,258205,0
2013-10-08,12.56,12.68,12.31,12.31,335515,0
2013-10-09,12.35,12.48,12.18,12.43,361423,0
2013-10-10,12.67,12.79,12.61,12.68,295551,0
2013-10-11,12.59,13.1,12.59,12.81,336953,0
2013-10-14,12.75,13.01,12.67,12.97,397544,0
2013-10-15,12.94,13.03,12.83,13.02,792167,0
2013-10-16,13.1,13.2,13.09,13.15,400702,0
2013-10-17,13.07,13.39,13.02,13.39,348009,0
2013-10-18,13.57,13.58,13.42,13.56,368800,0
2013-10-21,13.56,13.66,13.5,13.59,242485,0
2013-10-22,13.63,13.7,13.51,13.68,356047,0
2013-10-23,13.55,13.63,13.44,13.55,262979,0
2013-10-24,13.6,13.64,13.42,13.62,472081,0
2013-10-25,13.68,13.98,13.64,13.93,772035,0
2013-10-28,13.9,13.99,13.73,13.77,402201,0
2013-10-29,13.83,13.87,13.44,13.52,401316,0
2013-10-30,13.54,13.58,13.15,13.35,575868,0
2013-10-31,13.33,13.52,13.16,13.31,799100,0
2013-11-01,13.75,14.6,13.75,14.31,3109725,0
2013-11-04,14.52,15.09,14.46,15.06,1149360,0
2013-11-05,15.01,15.5,14.98,15.35,638741,0
2013-11-06,15.39,15.49,14.93,15.08,428338,0
2013-11-07,15.12,15.2,14.6,14.6,584256,0
2013-11-08,14.68,15.03,14.6,14.76,558655,0
2013-11-11,14.78,14.86,14.69,14.82,263393,0
2013-11-12,14.72,14.8,14.5,14.55,411832,0
2013-11-13,14.55,14.61,14.35,14.58,423355,0
2013-11-14,14.54,14.66,14.43,14.53,267780,0
2013-11-15,14.52,14.88,14.34,14.75,520297,0
2013-11-18,14.77,15.19,14.71,14.88,637547,0
2013-11-19,14.92,15.05,14.51,14.55,303395,0
2013-11-20,14.62,14.75,14.41,14.44,259769,0
2013-11-21,14.55,14.87,14.53,14.74,218848,0
2013-11-22,14.79,14.79,14.46,14.58,187113,0
2013-11-25,14.58,14.67,14.43,14.51,303431,0
2013-11-26,14.5,14.75,14.46,14.64,268598,0
2013-11-27,14.67,14.97,14.61,14.71,232424,0
2013-11-29,14.83,14.91,14.63,14.73,151798,0
2013-12-02,14.7,15.08,14.66,14.96,699377,0
2013-12-03,14.9,15.5,14.89,15.3,1235815,0
2013-12-04,15.22,15.7,15.22,15.6,1125093,0
2013-12-05,15.55,15.55,14.96,14.96,1117773,0
2013-12-06,15.15,15.27,14.98,14.99,543372,0
2013-12-09,14.99,15.07,14.74,14.77,334978,0
2013-12-10,14.8,14.89,14.42,14.67,598698,0
2013-12-11,14.65,14.68,14.38,14.54,421571,0
2013-12-12,14.55,14.65,14.32,14.51,286170,0
2013-12-13,14.55,14.83,14.46,14.76,352060,0
2013-12-16,14.73,14.87,14.64,14.7,267497,0
2013-12-17,14.7,14.7,14.46,14.61,162071,0
2013-12-18,14.66,15,14.56,14.99,315201,0
2013-12-19,15,15.05,14.81,14.86,356663,0
2013-12-20,14.94,15.22,14.91,15.19,600103,0
2013-12-23,15.22,15.5,15.22,15.47,371321,0
2013-12-24,15.45,15.55,15.42,15.48,106096,0
2013-12-26,15.52,15.64,15.35,15.36,421141,0
2013-12-27,15.43,15.54,15.08,15.15,242120,0
2013-12-30,15.18,15.4,15.12,15.35,316822,0
2013-12-31,15.4,15.44,15.06,15.11,283596,0
2014-01-02,15.01,15.08,14.74,14.93,247583,0
2014-01-03,14.94,15.04,14.7,14.76,289312,0
2014-01-06,14.8,14.82,14.55,14.66,305206,0
2014-01-07,14.75,14.91,14.59,14.69,206666,0
2014-01-08,14.63,14.72,14.46,14.56,680743,0
2014-01-09,14.57,14.64,14.45,14.54,405095,0
2014-01-10,14.58,14.76,14.47,14.74,211769,0
2014-01-13,14.65,14.69,14.35,14.4,297044,0
2014-01-14,14.43,14.68,14.41,14.56,165828,0
2014-01-15,14.56,14.83,14.56,14.81,264236,0
2014-01-16,14.77,14.9,14.71,14.89,280722,0
2014-01-17,14.88,15.07,14.81,14.98,383646,0
2014-01-21,15.1,15.1,14.84,14.92,341291,0
2014-01-22,14.96,15.55,14.87,15.5,994332,0
2014-01-23,15.37,15.54,15.32,15.41,1036364,0
2014-01-24,15.21,15.37,14.99,15.02,628781,0
2014-01-27,15.12,15.18,14.51,14.8,430821,0
2014-01-28,14.78,15.1,14.73,14.77,360918,0
2014-01-29,14.56,14.72,14.34,14.37,438234,0
2014-01-30,14.45,14.47,14.25,14.41,465985,0
2014-01-31,14.22,14.33,14.05,14.16,438176,0
2014-02-03,14.08,14.16,13.57,13.65,592979,0
2014-02-04,13.69,14.17,13.52,14.14,603648,0
2014-02-05,14,14.24,13.92,14.14,485778,0
2014-02-06,14.22,14.66,14.22,14.66,469043,0
2014-02-07,14.76,15.17,14.72,15.11,847794,0
2014-02-10,15.07,15.41,15.02,15.29,785435,0
2014-02-11,15.26,15.4,15.22,15.24,423100,0
2014-02-12,15.2,15.34,14.68,14.86,1053800,0
2014-02-13,14.68,14.96,14.54,14.89,445010,0
2014-02-14,14.9,15.08,14.74,15.06,472205,0
2014-02-18,15.03,15.16,14.95,15.14,230626,0
2014-02-19,15.13,15.38,15.05,15.12,285267,0
2014-02-20,15.17,15.3,15.03,15.22,205644,0
2014-02-21,15.25,15.4,15.15,15.19,431624,0
2014-02-24,15.19,15.75,15.19,15.61,1061256,0
2014-02-25,15.57,15.92,15.57,15.64,451620,0
2014-02-26,15.73,15.75,15.46,15.55,543873,0
2014-02-27,15.57,15.77,15.44,15.77,385816,0
2014-02-28,15.75,15.75,15.12,15.4,1122705,0
2014-03-03,15.19,15.19,14.44,14.61,1522045,0
2014-03-04,14.61,15.07,14.51,14.77,684237,0
2014-03-05,14.75,14.81,14.55,14.6,339764,0
2014-03-06,14.63,14.65,14.34,14.37,431952,0
2014-03-07,14.42,14.64,14.25,14.3,445024,0
2014-03-10,14.2,14.32,14.13,14.3,553819,0
2014-03-11,14.33,14.38,13.81,14.05,498874,0
2014-03-12,13.97,14.12,13.78,14.09,485069,0
2014-03-13,14.17,14.17,13.78,14,426996,0
2014-03-14,14.03,14.19,13.91,14.11,453493,0
2014-03-17,14.25,14.61,14.2,14.44,545870,0
2014-03-18,14.48,14.62,14.41,14.59,234159,0
2014-03-19,14.53,14.76,14.26,14.58,494039,0
2014-03-20,14.49,14.49,14.06,14.21,403321,0
2014-03-21,14.22,14.3,14.12,14.15,457812,0
2014-03-24,14.23,14.28,13.81,13.91,445363,0
2014-03-25,14.04,14.19,13.7,13.78,595620,0
2014-03-26,13.92,13.93,13.38,13.51,636400,0
2014-03-27,13.54,13.54,13.15,13.3,667481,0
2014-03-28,13.38,13.75,13.23,13.71,430965,0
2014-03-31,13.81,14.43,13.75,14.41,704441,0
2014-04-01,14.48,14.67,14.36,14.47,403364,0
2014-04-02,14.46,14.53,14.37,14.45,207699,0
2014-04-03,14.43,14.51,14.11,14.19,188525,0
2014-04-04,14.25,14.25,13.68,13.76,348935,0
2014-04-07,13.65,13.71,13.18,13.19,490130,0
2014-04-08,13.26,13.39,13.12,13.35,687585,0
2014-04-09,13.44,13.47,13.21,13.45,482506,0
2014-04-10,13.48,13.52,13.01,13.06,292007,0
2014-04-11,12.91,13.15,12.71,12.85,298645,0
2014-04-14,12.94,13.14,12.77,12.89,256033,0
2014-04-15,12.88,13.11,12.49,13.03,466243,0
2014-04-16,13.15,13.27,12.99,13.11,201207,0
2014-04-17,13.07,13.31,13.07,13.25,292078,0
2014-04-21,13.25,13.31,13.07,13.09,209639,0
2014-04-22,13.09,13.38,13.07,13.37,292978,0
2014-04-23,13.28,13.32,13.05,13.05,276026,0
2014-04-24,13.18,13.18,12.96,13.1,200846,0
2014-04-25,13,13.13,12.77,12.79,298702,0
2014-04-28,12.82,12.95,12.47,12.74,344138,0
2014-04-29,12.84,12.99,12.74,12.8,451366,0
2014-04-30,12.76,13.23,12.65,13.1,451567,0
2014-05-01,13.04,13.46,12.68,12.84,725446,0
2014-05-02,12.94,13.18,12.9,13.09,406793,0
2014-05-05,12.98,13.07,12.78,12.8,322188,0
2014-05-06,12.68,12.76,12.45,12.49,515568,0
2014-05-07,12.5,12.5,12.14,12.2,567261,0
2014-05-08,12.21,12.37,12.05,12.22,531334,0
2014-05-09,12.19,12.26,12.02,12.07,463784,0
2014-05-12,12.21,12.92,12.21,12.88,441258,0
2014-05-13,12.8,12.8,12.38,12.4,446184,0
2014-05-14,12.4,12.4,12.02,12.05,437780,0
2014-05-15,12.01,12.05,11.72,11.97,511634,0
2014-05-16,11.96,12.28,11.95,12.28,397656,0
2014-05-19,12.19,12.58,12.14,12.43,362394,0
2014-05-20,12.44,12.51,12.16,12.45,828481,0
2014-05-21,12.55,12.67,12.34,12.51,548668,0
2014-05-22,12.54,12.63,12.46,12.49,239794,0
2014-05-23,12.55,12.62,12.48,12.61,379307,0
2014-05-27,12.81,13,12.74,12.86,593756,0
2014-05-28,12.88,12.96,12.82,12.86,277527,0
2014-05-29,12.94,13.22,12.88,13.18,662731,0
2014-05-30,13.17,13.26,13.09,13.15,357032,0
2014-06-02,13.15,13.28,13.08,13.2,337768,0
2014-06-03,13.11,13.22,13.07,13.19,475643,0
2014-06-04,13.09,13.53,13.06,13.52,749846,0
2014-06-05,13.6,13.96,13.57,13.9,669824,0
2014-06-06,13.95,14.02,13.86,13.96,495974,0
2014-06-09,14,14.15,13.99,14.07,563815,0
2014-06-10,14,14.05,13.89,14.03,206600,0
2014-06-11,13.9,13.94,13.83,13.88,302270,0
2014-06-12,13.83,13.86,13.68,13.84,440533,0
2014-06-13,13.93,14.02,13.82,13.95,238752,0
2014-06-16,13.88,13.98,13.71,13.83,478619,0
2014-06-17,13.8,14.07,13.78,13.94,318069,0
2014-06-18,13.95,14.11,13.82,14.07,178185,0
2014-06-19,14.07,14.24,14.04,14.09,146303,0
2014-06-20,14.12,14.2,13.99,14.08,780676,0
2014-06-23,14.05,14.15,14.01,14.07,147685,0
2014-06-24,13.97,14.46,13.93,14.06,544455,0
2014-06-25,13.96,14.13,13.96,14.07,248879,0
2014-06-26,14.09,14.13,13.94,14.07,187593,0
2014-06-27,13.94,14.44,13.9,14.43,600942,0
2014-06-30,14.4,14.67,14.25,14.54,423107,0
2014-07-01,14.6,14.82,14.55,14.7,521191,0
2014-07-02,14.66,14.93,14.53,14.86,516200,0
2014-07-03,14.91,15,14.86,14.9,329838,0
2014-07-07,14.84,14.89,14.69,14.74,421007,0
2014-07-08,14.64,14.7,14.43,14.52,276766,0
2014-07-09,14.55,14.66,14.4,14.65,378466,0
2014-07-10,14.27,14.6,14.24,14.6,579913,0
2014-07-11,14.52,14.58,13.98,14.06,744136,0
2014-07-14,14.24,14.45,14.12,14.36,517735,0
2014-07-15,14.4,14.52,14.11,14.18,393685,0
2014-07-16,14.23,14.23,13.96,14.09,259453,0
2014-07-17,13.97,14.12,13.65,13.69,406100,0
2014-07-18,13.65,13.92,13.59,13.77,413969,0
2014-07-21,13.71,13.89,13.56,13.56,517423,0
2014-07-22,13.61,13.91,13.58,13.78,277159,0
2014-07-23,13.78,13.87,13.64,13.65,175049,0
2014-07-24,13.65,13.77,13.55,13.6,299450,0
2014-07-25,13.44,13.52,13.35,13.38,353578,0
2014-07-28,13.36,13.56,13.21,13.34,217410,0
2014-07-29,13.4,13.49,13.29,13.32,241600,0
2014-07-30,13.46,13.47,13.17,13.2,248789,0
2014-07-31,12.51,12.92,12.4,12.4,708207,0
2014-08-01,12.46,12.53,12.08,12.2,693648,0
2014-08-04,12.26,12.28,11.78,12.06,616984,0
2014-08-05,11.96,12.29,11.69,12.1,702751,0
2014-08-06,11.99,12.12,11.75,11.87,459106,0
2014-08-07,11.85,12.01,11.76,11.81,438295,0
2014-08-08,11.8,11.92,11.76,11.92,285467,0
2014-08-11,12.02,12.14,11.92,12,348949,0
2014-08-12,11.94,12.12,11.79,11.86,379295,0
2014-08-13,11.86,12.07,11.67,12,356476,0
2014-08-14,12.06,12.29,12.06,12.18,163959,0
2014-08-15,12.32,12.51,12.17,12.38,469585,0
2014-08-18,12.54,12.76,12.41,12.66,305925,0
2014-08-19,12.67,12.85,12.51,12.6,154465,0
2014-08-20,12.59,12.81,12.47,12.7,281441,0
2014-08-21,12.66,12.94,12.53,12.67,389231,0
2014-08-22,12.62,12.88,12.57,12.71,169805,0
2014-08-25,12.83,12.88,12.76,12.83,253510,0
2014-08-26,12.87,12.97,12.77,12.93,299105,0
2014-08-27,12.92,12.99,12.66,12.68,182411,0
2014-08-28,12.57,12.65,12.44,12.56,288836,0
2014-08-29,12.56,12.78,12.53,12.78,291445,0
2014-09-02,12.81,13.01,12.67,12.97,305259,0
2014-09-03,13.06,13.06,12.85,12.92,235030,0
2014-09-04,12.92,13.12,12.67,12.94,249072,0
2014-09-05,12.87,13.02,12.78,12.93,171991,0
2014-09-08,12.95,12.98,12.66,12.76,209058,0
2014-09-09,12.71,12.88,12.48,12.52,466429,0
2014-09-10,12.55,12.61,12.37,12.54,302393,0
2014-09-11,12.5,12.76,12.47,12.61,296715,0
2014-09-12,12.64,12.69,12.38,12.56,262854,0
2014-09-15,12.59,12.82,12.31,12.73,308570,0
2014-09-16,12.74,12.8,12.53,12.58,255422,0
2014-09-17,12.56,12.61,12.41,12.47,179209,0
2014-09-18,12.54,12.69,12.47,12.52,194681,0
2014-09-19,12.5,12.77,12.4,12.51,1039484,0
2014-09-22,12.43,12.57,11.99,12.08,625934,0
2014-09-23,12.08,12.18,11.98,12.04,294720,0
2014-09-24,12.02,12.17,11.83,12.15,229332,0
2014-09-25,12.09,12.17,11.85,11.86,374161,0
2014-09-26,11.93,11.97,11.8,11.88,251234,0
2014-09-29,11.74,12.05,11.71,11.87,307169,0
2014-09-30,11.85,11.91,11.63,11.66,495869,0
2014-10-01,11.59,11.65,11.2,11.27,640103,0
2014-10-02,11.3,11.69,11.1,11.56,283017,0
2014-10-03,11.71,11.75,11.43,11.44,225409,0
2014-10-06,11.45,11.54,11.4,11.45,372924,0
2014-10-07,11.36,11.61,11.24,11.25,573325,0
2014-10-08,11.23,11.41,11.05,11.39,544027,0
2014-10-09,11.38,11.47,10.8,10.82,463940,0
2014-10-10,10.73,10.92,10.48,10.67,1008277,0
2014-10-13,10.62,10.95,10.61,10.67,936904,0
2014-10-14,10.83,11.13,10.73,10.86,431321,0
2014-10-15,10.67,10.9,10.57,10.69,627327,0
2014-10-16,10.54,10.96,10.45,10.91,500803,0
2014-10-17,11,11.15,10.89,11.08,784125,0
2014-10-20,11.07,11.2,10.98,11.14,626266,0
2014-10-21,11.15,11.64,11.13,11.64,1197034,0
2014-10-22,11.7,11.74,11.14,11.15,467155,0
2014-10-23,11.22,11.48,11.16,11.41,285809,0
2014-10-24,11.48,11.55,11.32,11.54,194950,0
2014-10-27,11.44,11.59,11.26,11.54,180790,0
2014-10-28,11.55,11.63,11.45,11.59,603011,0
2014-10-29,11.6,11.67,11.29,11.35,395453,0
2014-10-30,11.28,11.43,11.19,11.21,522080,0
2014-10-31,11.47,11.59,11.38,11.46,581747,0
2014-11-03,11.48,11.57,11.39,11.49,711978,0
2014-11-04,11.47,11.48,11.31,11.36,292324,0
2014-11-05,11.42,11.42,11.03,11.12,498288,0
2014-11-06,11.13,11.57,10.64,11.08,1559259,0
2014-11-07,11.11,11.16,10.9,11.01,302070,0
2014-11-10,11.05,11.27,10.95,11.24,844978,0
2014-11-11,11.22,11.41,11.13,11.4,740771,0
2014-11-12,11.34,11.44,11.27,11.34,1066202,0
2014-11-13,11.33,11.45,11.22,11.28,544350,0
2014-11-14,11.3,11.33,10.97,11.15,1005258,0
2014-11-17,11.15,11.21,10.8,10.98,657613,0
2014-11-18,11.05,11.54,10.99,11.44,573290,0
2014-11-19,11.59,11.59,10.96,10.98,723958,0
2014-11-20,10.9,11.04,10.78,10.81,461962,0
2014-11-21,11,11.05,10.88,10.88,382249,0
2014-11-24,10.92,11.02,10.81,10.85,367191,0
2014-11-25,10.9,11.14,10.9,11.09,542349,0
2014-11-26,11.12,11.26,10.99,11.22,487773,0
2014-11-28,11.3,11.54,11.23,11.32,542974,0
2014-12-01,11.3,11.3,11.03,11.03,483845,0
2014-12-02,11.03,11.22,10.97,11.04,314372,0
2014-12-03,11.48,11.61,11.31,11.32,567383,0
2014-12-04,11.27,11.42,11.14,11.17,561294,0
2014-12-05,11.21,11.79,11.15,11.77,467120,0
2014-12-08,11.69,12.04,11.69,11.83,629327,0
2014-12-09,11.67,11.99,11.62,11.78,591705,0
2014-12-10,11.8,11.8,11.52,11.56,814845,0
2014-12-11,11.65,11.75,11.5,11.52,536096,0
2014-12-12,11.43,11.76,11.38,11.57,492684,0
2014-12-15,11.67,11.78,11.44,11.58,466848,0
2014-12-16,11.57,11.65,11.33,11.33,686230,0
2014-12-17,11.41,11.82,11.27,11.79,665530,0
2014-12-18,11.9,12.11,11.76,12.05,921829,0
2014-12-19,12,12.11,11.85,12.07,835711,0
2014-12-22,12.06,12.15,11.9,12.09,267475,0
2014-12-23,12.14,12.27,12.02,12.24,384509,0
2014-12-24,12.29,12.36,12.19,12.2,86408,0
2014-12-26,12.29,12.29,12.05,12.16,171166,0
2014-12-29,12.55,12.56,12.23,12.45,784935,0
2014-12-30,12.5,12.5,12.27,12.38,394077,0
2014-12-31,12.44,12.54,12.29,12.37,459869,0
2015-01-02,12.42,12.55,12.15,12.52,395517,0
2015-01-05,12.51,12.52,12.04,12.12,486095,0
2015-01-06,12.12,12.17,11.7,11.78,442512,0
2015-01-07,11.92,12.02,11.65,11.74,475926,0
2015-01-08,11.88,12.37,11.85,12.29,360071,0
2015-01-09,12.32,12.37,12,12,419672,0
2015-01-12,12,12,11.72,11.78,237226,0
2015-01-13,11.9,12.03,11.6,11.71,342975,0
2015-01-14,11.53,11.68,11.35,11.5,393180,0
2015-01-15,11.53,11.57,11.08,11.15,548656,0
2015-01-16,11.08,11.09,10.73,10.84,1420876,0
2015-01-20,10.83,11.02,10.57,10.88,882515,0
2015-01-21,10.81,11,10.63,11,746200,0
2015-01-22,11.15,11.55,11,11.32,987421,0
2015-01-23,11.27,11.4,11.06,11.1,438881,0
2015-01-26,11.12,11.19,10.95,11,450161,0
2015-01-27,10.85,10.94,10.76,10.8,676454,0
2015-01-28,10.86,10.88,10.53,10.63,824237,0
2015-01-29,10.62,10.96,10.51,10.88,479417,0
2015-01-30,10.75,11.02,10.6,10.99,900115,0
2015-02-02,11.01,11.15,10.8,10.98,552475,0
2015-02-03,11.04,11.57,11.04,11.46,1074006,0
2015-02-04,11.4,11.49,11.16,11.19,269108,0
2015-02-05,11.13,11.25,10.93,10.97,736366,0
2015-02-06,10.97,11.09,10.89,10.96,352134,0
2015-02-09,10.98,11.14,10.98,11,299480,0
2015-02-10,11.14,11.32,11.04,11.23,302907,0
2015-02-11,11.24,11.36,11.2,11.22,197468,0
2015-02-12,11.31,11.57,11.31,11.44,568558,0
2015-02-13,11.42,11.71,11.31,11.66,385463,0
2015-02-17,11.6,11.73,11.44,11.47,285519,0
2015-02-18,11.42,11.6,11.37,11.53,185548,0
2015-02-19,11.52,11.64,11.36,11.54,222225,0
2015-02-20,11.49,11.65,11.36,11.62,280116,0
2015-02-23,11.58,11.64,11.35,11.44,245995,0
2015-02-24,11.38,11.58,11.35,11.47,252876,0
2015-02-25,11.43,11.65,11.42,11.61,239547,0
2015-02-26,11.58,11.72,11.47,11.51,339008,0
2015-02-27,11.75,12.41,11.75,12.23,802479,0
2015-03-02,12.23,12.33,12.11,12.13,386800,0
2015-03-03,12.05,12.09,11.78,11.81,307300,0
2015-03-04,11.78,11.81,11.69,11.76,282100,0
2015-03-05,11.77,11.83,11.67,11.74,427500,0
2015-03-06,11.51,11.66,11.34,11.36,782800,0
2015-03-09,11.32,11.42,11.26,11.36,262100,0
2015-03-10,11.2,11.31,11.04,11.24,423800,0
2015-03-11,11.3,11.37,11.16,11.34,583900,0
2015-03-12,11.4,11.74,11.37,11.72,417300,0
2015-03-13,11.72,11.76,11.56,11.75,543600,0
2015-03-16,11.78,11.85,11.57,11.8,519800,0
2015-03-17,11.76,11.89,11.72,11.75,301700,0
2015-03-18,11.7,11.74,11.49,11.73,286000,0
2015-03-19,11.7,11.77,11.53,11.6,253700,0
2015-03-20,11.68,11.8,11.64,11.76,528200,0
2015-03-23,11.85,12.28,11.81,12.09,628500,0
2015-03-24,12.11,12.19,12.03,12.12,580700,0
2015-03-25,12.12,12.16,11.98,12.02,302100,0
2015-03-26,11.95,12.22,11.87,12.13,324500,0
2015-03-27,12.15,12.18,11.97,12.09,271100,0
2015-03-30,12.17,12.21,12.03,12.15,284900,0
2015-03-31,12.07,12.29,11.97,12.28,422459,0
2015-04-01,12.2,12.37,12.14,12.35,267000,0
2015-04-02,12.37,12.7,12.36,12.69,350800,0
2015-04-06,12.66,12.95,12.59,12.95,447600,0
2015-04-07,12.99,13.08,12.7,12.77,527544,0
2015-04-08,12.85,12.88,12.75,12.85,409400,0
2015-04-09,12.85,12.94,12.75,12.93,433328,0
2015-04-10,13,13,12.83,13,581700,0
2015-04-13,12.95,13.02,12.88,12.98,258300,0
2015-04-14,12.92,13.02,12.75,12.95,365600,0
2015-04-15,12.98,13.15,12.91,13.07,401110,0
2015-04-16,13.07,13.11,12.96,12.99,254576,0
2015-04-17,12.87,12.98,12.8,12.95,396800,0
2015-04-20,13.02,13.13,12.9,13.1,241169,0
2015-04-21,13.13,13.26,13.03,13.04,196251,0
2015-04-22,13.06,13.08,12.92,13,209653,0
2015-04-23,12.99,13.05,12.88,12.88,829200,0
2015-04-24,12.94,13.02,12.89,12.95,266944,0
2015-04-27,12.96,13.11,12.81,12.84,303600,0
2015-04-28,12.87,12.97,12.76,12.91,285600,0
2015-04-29,12.87,13.04,12.78,12.82,654900,0
2015-04-30,12.5,12.85,12.21,12.32,1003500,0
2015-05-01,12.39,12.56,12.15,12.55,665300,0
2015-05-04,12.58,12.77,12.53,12.54,446400,0
2015-05-05,12.52,12.6,12.32,12.39,333900,0
2015-05-06,12.42,12.52,12.3,12.38,535337,0
2015-05-07,12.4,12.47,12.3,12.46,288185,0
2015-05-08,12.58,12.66,12.45,12.45,550100,0
2015-05-11,12.43,12.54,12.39,12.45,402800,0
2015-05-12,12.37,12.47,12.24,12.41,187379,0
2015-05-13,12.44,12.48,12.3,12.34,254900,0
2015-05-14,12.4,12.5,12.38,12.45,324000,0
2015-05-15,12.48,12.63,12.41,12.57,409816,0
2015-05-18,12.56,12.65,12.51,12.6,178298,0
2015-05-19,12.6,12.6,12.46,12.55,245300,0
2015-05-20,12.59,12.7,12.44,12.64,337600,0
2015-05-21,12.63,12.72,12.5,12.56,134400,0
2015-05-22,12.57,12.64,12.4,12.52,239500,0
2015-05-26,12.46,12.49,12.29,12.34,642770,0
2015-05-27,12.33,12.37,12.21,12.36,232000,0
2015-05-28,12.36,12.36,12.19,12.27,245046,0
2015-05-29,12.23,12.29,12.08,12.2,362400,0
2015-06-01,12.25,12.25,12.06,12.07,251123,0
2015-06-02,12.01,12.38,12.01,12.3,562359,0
2015-06-03,12.32,13.03,12.26,13.02,1018600,0
2015-06-04,12.94,13.08,12.79,12.79,470600,0
2015-06-05,12.77,12.83,12.58,12.73,493500,0
2015-06-08,12.7,12.93,12.66,12.73,475800,0
2015-06-09,12.73,12.73,12.55,12.61,416393,0
2015-06-10,12.71,12.95,12.64,12.85,365603,0
2015-06-11,12.88,12.93,12.79,12.88,176962,0
2015-06-12,12.85,12.95,12.73,12.85,214500,0
2015-06-15,12.72,12.8,12.59,12.67,423000,0
2015-06-16,12.65,12.69,12.59,12.62,246000,0
2015-06-17,12.7,12.76,12.47,12.5,286400,0
2015-06-18,12.55,12.7,12.55,12.66,444000,0
2015-06-19,12.71,12.74,12.48,12.5,530700,0
2015-06-22,12.54,12.75,12.49,12.65,531500,0
2015-06-23,12.68,12.8,12.62,12.77,454935,0
2015-06-24,12.76,12.85,12.47,12.47,527100,0
2015-06-25,12.5,12.58,12.45,12.55,596000,0
2015-06-26,12.62,12.7,12.46,12.57,867700,0
2015-06-29,12.48,12.68,12.37,12.37,385300,0
2015-06-30,12.37,12.52,12.3,12.49,390508,0
2015-07-01,12.58,12.66,12.33,12.38,312600,0
2015-07-02,12.45,12.45,12.26,12.38,238100,0
2015-07-06,12.26,12.46,12.19,12.42,393900,0
2015-07-07,12.41,12.5,12.18,12.45,234900,0
2015-07-08,12.37,12.41,12.07,12.13,285100,0
2015-07-09,12.3,12.4,12.23,12.3,358400,0
2015-07-10,12.49,12.49,12.33,12.35,375000,0
2015-07-13,12.46,12.57,12.43,12.53,389000,0
2015-07-14,12.55,12.59,12.47,12.55,340721,0
2015-07-15,12.55,12.6,12.36,12.41,242614,0
2015-07-16,12.46,12.52,12.28,12.29,190200,0
2015-07-17,12.26,12.33,12.17,12.2,195700,0
2015-07-20,12.2,12.2,12.05,12.05,202400,0
2015-07-21,12.08,12.19,11.95,11.99,255100,0
2015-07-22,11.98,12.01,11.91,11.96,189700,0
2015-07-23,12,12.02,11.6,11.62,310500,0
2015-07-24,11.57,11.62,11.35,11.46,558700,0
2015-07-27,11.37,11.44,11.26,11.29,247800,0
2015-07-28,11.37,11.41,11.23,11.37,284900,0
2015-07-29,11.36,11.49,11.36,11.47,364700,0
2015-07-30,11.67,11.99,11.47,11.75,457200,0
2015-07-31,11.84,12.51,11.84,12.11,862200,0
2015-08-03,12.15,12.25,11.94,12,321550,0
2015-08-04,12.05,12.12,11.95,12,277300,0
2015-08-05,12.06,12.2,11.81,11.93,911200,0
2015-08-06,11.97,12.02,11.82,11.86,630005,0
2015-08-07,11.8,11.92,11.8,11.83,432700,0
2015-08-10,11.91,11.99,11.81,11.87,286300,0
2015-08-11,11.76,11.84,11.41,11.43,404849,0
2015-08-12,11.39,11.54,11.29,11.51,510900,0
2015-08-13,11.47,11.6,11.41,11.5,313200,0
2015-08-14,11.51,11.83,11.5,11.75,385000,0
2015-08-17,11.72,11.95,11.65,11.94,298900,0
2015-08-18,11.88,12.04,11.87,11.9,310300,0
2015-08-19,11.83,11.84,11.64,11.65,416000,0
2015-08-20,11.55,11.56,11.33,11.35,391700,0
2015-08-21,11.07,11.33,10.95,11.26,677700,0
2015-08-24,10.67,11.33,10.55,10.88,746226,0
2015-08-25,11.07,11.21,10.82,10.84,567600,0
2015-08-26,11.03,11.26,10.74,11.24,664200,0
2015-08-27,11.29,11.49,11.17,11.39,456100,0
2015-08-28,11.36,11.52,11.29,11.52,318700,0
2015-08-31,11.48,11.55,11.34,11.37,286500,0
2015-09-01,11.12,11.25,10.92,10.99,424600,0
2015-09-02,11.14,11.14,10.87,10.92,635700,0
2015-09-03,10.97,11.25,10.97,11.03,475700,0
2015-09-04,10.86,11.09,10.84,10.91,757500,0
2015-09-08,11.1,11.42,11.1,11.39,624600,0
2015-09-09,11.44,11.66,11.09,11.1,859700,0
2015-09-10,11.1,11.24,11,11.01,531812,0
2015-09-11,10.95,11.06,10.75,10.8,1179700,0
2015-09-14,10.83,11.11,10.79,11.08,412000,0
2015-09-15,11.11,11.2,10.99,11.15,392100,0
2015-09-16,11.16,11.32,11.16,11.29,380000,0
2015-09-17,11.27,11.44,11.17,11.29,576831,0
2015-09-18,11.13,11.19,10.94,10.99,684900,0
2015-09-21,11.09,11.09,10.68,10.72,613200,0
2015-09-22,10.57,10.71,10.47,10.55,487700,0
2015-09-23,10.56,10.61,10.47,10.48,428100,0
2015-09-24,10.44,10.58,10.39,10.55,392036,0
2015-09-25,10.63,10.63,10.4,10.43,531400,0
2015-09-28,10.4,10.4,10.08,10.08,461462,0
2015-09-29,10.07,10.14,9.85,9.92,682200,0
2015-09-30,10.04,10.18,9.95,10.11,456700,0
2015-10-01,10.15,10.2,9.96,10.1,457000,0
2015-10-02,10.04,10.46,9.79,10.45,604100,0
2015-10-05,10.52,10.7,10.52,10.69,367994,0
2015-10-06,10.69,10.8,10.62,10.68,310600,0
2015-10-07,10.73,10.85,10.61,10.77,403500,0
2015-10-08,10.74,10.87,10.71,10.84,676500,0
2015-10-09,10.86,10.94,10.73,10.8,312400,0
2015-10-12,10.83,10.85,10.75,10.8,196154,0
2015-10-13,10.72,10.86,10.62,10.62,179200,0
2015-10-14,10.63,10.71,10.47,10.49,213100,0
2015-10-15,10.57,10.69,10.39,10.69,211600,0
2015-10-16,10.7,10.7,10.45,10.55,258700,0
2015-10-19,10.48,10.56,10.39,10.47,208383,0
2015-10-20,10.49,10.75,10.46,10.72,152900,0
2015-10-21,10.74,10.74,10.29,10.32,475500,0
2015-10-22,10.41,10.54,10.34,10.44,294700,0
2015-10-23,10.5,10.56,10.41,10.5,206900,0
2015-10-26,10.46,10.61,10.41,10.59,139500,0
2015-10-27,10.53,10.56,10.32,10.44,378800,0
2015-10-28,10.44,10.68,10.28,10.61,762900,0
2015-10-29,10.61,10.74,10.57,10.64,367500,0
2015-10-30,10.65,10.78,10.62,10.74,334200,0
2015-11-02,10.75,10.91,10.71,10.83,234547,0
2015-11-03,10.78,10.86,10.63,10.73,253900,0
2015-11-04,10.73,10.78,10.53,10.65,292721,0
2015-11-05,10.64,10.81,10.43,10.68,298900,0
2015-11-06,10.66,10.82,10.66,10.75,352700,0
2015-11-09,10.74,10.74,10.37,10.43,303847,0
2015-11-10,10.41,10.48,10.3,10.45,198900,0
2015-11-11,10.51,10.51,10.36,10.43,436500,0
2015-11-12,10.4,10.49,10.3,10.34,2976100,0
2015-11-13,10.5,10.53,10.09,10.12,2603500,0
2015-11-16,10.07,10.2,10.02,10.16,1187900,0
2015-11-17,10.18,10.23,10.1,10.14,4248800,0
2015-11-18,10.2,10.31,9.99,10.19,877900,0
2015-11-19,10.19,10.34,10.17,10.2,432400,0
2015-11-20,10.26,10.29,10.12,10.13,626300,0
2015-11-23,10.08,10.16,9.98,10.05,723500,0
2015-11-24,9.96,10.06,9.96,10.06,1165300,0
2015-11-25,10.09,10.18,10.02,10.08,1009000,0
2015-11-27,10.07,10.21,10.05,10.17,310300,0
2015-11-30,10.21,10.26,10.05,10.1,563600,0
2015-12-01,10.15,10.21,9.95,9.99,671696,0
2015-12-02,9.97,10.02,9.87,9.87,734790,0
2015-12-03,9.93,9.98,9.58,9.61,1149172,0
2015-12-04,9.6,9.71,9.55,9.58,1239600,0
2015-12-07,9.57,9.66,9.42,9.44,1296100,0
2015-12-08,9.4,9.44,9.19,9.31,1588003,0
2015-12-09,9.3,9.46,9.28,9.35,1050200,0
2015-12-10,9.33,9.39,9.14,9.18,778700,0
2015-12-11,9.07,9.13,8.97,8.98,559000,0
2015-12-14,8.96,9.01,8.75,8.77,919153,0
2015-12-15,8.81,8.82,8.58,8.65,1101100,0
2015-12-16,8.68,8.73,8.51,8.59,1586100,0
2015-12-17,8.63,8.95,8.63,8.9,1154200,0
2015-12-18,8.9,9.31,8.88,9.29,1860100,0
2015-12-21,9.28,9.35,9.12,9.33,735700,0
2015-12-22,9.36,9.59,9.33,9.53,643572,0
2015-12-23,9.55,9.74,9.51,9.67,617300,0
2015-12-24,9.63,9.78,9.63,9.73,258668,0
2015-12-28,9.69,9.75,9.64,9.66,1012345,0
2015-12-29,9.74,9.8,9.53,9.69,560596,0
2015-12-30,9.64,9.7,9.59,9.64,416438,0
2015-12-31,9.61,9.67,9.5,9.5,538334,0
2016-01-04,9.12,9.12,8.81,8.96,2024961,0
2016-01-05,8.96,9.2,8.87,8.97,592225,0
2016-01-06,8.84,8.92,8.71,8.8,723804,0
2016-01-07,8.65,8.73,8.395,8.41,533939,0
2016-01-08,8.47,8.54,8.17,8.18,732694,0
2016-01-11,8.15,8.65,8.15,8.54,788823,0
2016-01-12,8.58,8.61,8.4,8.58,675289,0
2016-01-13,8.63,8.68,8.23,8.25,795855,0
2016-01-14,8.01,8.13,7.69,8.08,1015339,0
2016-01-15,7.83,7.94,7.5,7.81,1048304,0
2016-01-19,7.89,7.96,7.6,7.68,686400,0
2016-01-20,7.59,7.74,7.31,7.68,1041798,0
2016-01-21,8.15,8.44,8.13,8.34,3694887,0
2016-01-22,8.47,8.55,8.38,8.53,11209175,0
2016-01-25,8.5,8.59,8.24,8.25,1467425,0
2016-01-26,8.32,8.63,8.26,8.45,1217325,0
2016-01-27,8.39,8.49,8.11,8.15,1021215,0
2016-01-28,8.23,8.33,8,8.01,528176,0
2016-01-29,8.02,8.46,8.02,8.46,1047103,0
2016-02-01,8.41,8.42,8.24,8.37,566975,0
2016-02-02,8.24,8.25,7.98,8.02,575150,0
2016-02-03,8.11,8.31,7.85,8.29,627656,0
2016-02-04,8.24,8.69,8.24,8.67,1187944,0
2016-02-05,8.62,8.7,8.52,8.53,811952,0
2016-02-08,8.42,8.81,8.35,8.75,1322326,0
2016-02-09,8.6,8.77,8.36,8.55,835692,0
2016-02-10,8.6,8.78,8.46,8.47,564245,0
2016-02-11,8.31,8.48,8.25,8.44,485665,0
2016-02-12,8.52,8.77,8.51,8.74,489327,0
2016-02-16,8.88,9.17,8.806,9.15,814572,0
2016-02-17,9.2,9.38,9.13,9.22,911683,0
2016-02-18,9.22,9.255,9,9.17,499844,0
2016-02-19,9.15,9.255,9.07,9.2,575930,0
2016-02-22,9.29,9.42,9.25,9.41,1213164,0
2016-02-23,9.38,9.5,9.31,9.32,475943,0
2016-02-24,9.19,9.41,9.05,9.39,485627,0
2016-02-25,9.88,10.04,9.24,9.37,541389,0
2016-02-26,9.46,9.66,9.09,9.15,712837,0
2016-02-29,9.14,9.26,9.1,9.19,608794,0
2016-03-01,9.25,9.32,9.22,9.27,499104,0
2016-03-02,9.27,9.45,9.22,9.45,337100,0
2016-03-03,9.41,9.6,9.41,9.5,359513,0
2016-03-04,9.49,9.69,9.48,9.52,294001,0
2016-03-07,9.47,9.6575,9.39,9.56,370238,0
2016-03-08,9.47,9.54,9.27,9.31,361988,0
2016-03-09,9.31,9.405,9.18,9.34,290185,0
2016-03-10,9.37,9.37,9.1,9.17,490947,0
2016-03-11,9.26,9.49,9.2,9.48,310065,0
2016-03-14,9.53,9.66,9.51,9.56,321008,0
2016-03-15,9.5,9.52,9.38,9.39,236464,0
2016-03-16,9.37,9.44,9.3118,9.42,188111,0
2016-03-17,9.42,9.64,9.37,9.62,318084,0
2016-03-18,9.69,9.8,9.65,9.65,1314491,0
2016-03-21,9.65,9.73,9.5,9.63,419847,0
2016-03-22,9.54,9.58,9.38,9.51,212675,0
2016-03-23,9.46,9.46,9.13,9.15,258959,0
2016-03-24,9.06,9.27,8.94,9.27,722535,0
2016-03-28,9.25,9.3,9.13,9.21,227809,0
2016-03-29,9.19,9.45,9.12,9.44,361003,0
2016-03-30,9.5,9.52,9.375,9.43,338483,0
2016-03-31,9.44,9.555,9.38,9.49,248960,0
2016-04-01,9.33,9.38,9.18,9.34,244531,0
2016-04-04,9.32,9.32,9.07,9.07,266552,0
2016-04-05,8.97,9.06,8.94,8.95,285307,0
2016-04-06,8.96,9.005,8.88,8.99,222343,0
2016-04-07,8.91,9.02,8.77,8.83,285539,0
2016-04-08,8.91,9.03,8.88,8.91,216675,0
2016-04-11,8.96,9.05,8.94,9,236817,0
2016-04-12,8.98,9.385,8.98,9.38,467780,0
2016-04-13,9.44,9.6,9.38,9.56,418677,0
2016-04-14,9.59,9.59,9.45,9.51,166370,0
2016-04-15,9.48,9.75,9.37,9.43,430877,0
2016-04-18,9.41,9.41,9.27,9.38,164236,0
2016-04-19,9.42,9.46,9.28,9.35,222177,0
2016-04-20,9.38,9.45,9.28,9.36,201145,0
2016-04-21,9.33,9.45,9.28,9.43,236400,0
2016-04-22,9.4,9.49,9.25,9.39,311207,0
2016-04-25,9.35,9.37,9.21,9.27,191143,0
2016-04-26,9.28,9.32,9.175,9.32,229975,0
2016-04-27,9.34,9.47,9.3,9.45,207032,0
2016-04-28,9.39,9.48,9.29,9.31,151328,0
2016-04-29,9.34,9.36,9.1,9.16,311880,0
2016-05-02,9.2,9.37,9.2,9.35,381430,0
2016-05-03,9.22,9.29,9.14,9.23,362593,0
2016-05-04,9.18,9.23,9.07,9.07,305420,0
2016-05-05,9.06,9.15,8.955,8.97,366358,0
2016-05-06,9.11,9.65,9.09,9.55,842375,0
2016-05-09,9.53,9.65,9.5,9.59,420870,0
2016-05-10,9.65,9.76,9.53,9.76,246532,0
2016-05-11,9.74,9.74,9.41,9.44,236055,0
2016-05-12,9.5,9.54,9.21,9.37,248263,0
2016-05-13,9.31,9.4,9.07,9.1,228000,0
2016-05-16,9.16,9.3501,9.16,9.29,292045,0
2016-05-17,9.29,9.37,9.02,9.07,363259,0
2016-05-18,9.02,9.15,8.87,8.98,208361,0
2016-05-19,8.91,9.03,8.69,8.9,381675,0
2016-05-20,8.92,9.01,8.84,8.94,244726,0
2016-05-23,8.96,9.02,8.91,8.93,221841,0
2016-05-24,8.99,9.17,8.99,9.14,249630,0
2016-05-25,9.19,9.39,9.19,9.39,247064,0
2016-05-26,9.4,9.44,9.22,9.3,366885,0
2016-05-27,9.3,9.5,9.26,9.46,241139,0
2016-05-31,9.49,9.7,9.45,9.51,497486,0
2016-06-01,9.47,9.65,9.4,9.62,258769,0
2016-06-02,9.55,9.63,9.52,9.62,316912,0
2016-06-03,9.62,9.62,9.4,9.54,170181,0
2016-06-06,9.53,9.67,9.44,9.64,205063,0
2016-06-07,9.66,9.67,9.58,9.61,214518,0
2016-06-08,9.62,9.73,9.57,9.66,204731,0
2016-06-09,9.61,9.65,9.53,9.6,160257,0
2016-06-10,9.51,9.52,9.39,9.42,196775,0
2016-06-13,9.4,9.44,9.22,9.3,295810,0
2016-06-14,9.27,9.29,9.08,9.21,194128,0
2016-06-15,9.28,9.46,9.2,9.44,293447,0
2016-06-16,9.39,9.51,9.2,9.49,344445,0
2016-06-17,9.5,9.69,9.5,9.6,646356,0
2016-06-20,9.75,9.89,9.75,9.84,477143,0
2016-06-21,9.82,9.9,9.71,9.84,309347,0
2016-06-22,9.85,9.97,9.8,9.81,414781,0
2016-06-23,9.97,10,9.87,9.92,481985,0
2016-06-24,9.8,9.8,9.41,9.64,2031536,0
2016-06-27,9.5,9.5,9.1,9.3,1156620,0
2016-06-28,9.38,9.54,9.3,9.45,569983,0
2016-06-29,9.59,9.82,9.59,9.82,669109,0
2016-06-30,9.82,9.935,9.54,9.9,5725768,0
2016-07-01,9.91,10.12,9.89,9.97,459105,0
2016-07-05,9.85,9.89,9.6,9.76,431803,0
2016-07-06,9.68,9.86,9.6,9.83,361615,0
2016-07-07,9.83,9.94,9.63,9.69,640528,0
2016-07-08,9.82,10.025,9.82,10,1186681,0
2016-07-11,10.05,10.28,10.05,10.22,345044,0
2016-07-12,10.33,11.4,10.3,11.32,1654352,0
2016-07-13,11.36,11.59,11.33,11.59,1140413,0
2016-07-14,11.62,11.67,11.24,11.3,600151,0
2016-07-15,11.28,11.28,11.06,11.15,690814,0
2016-07-18,11.14,11.27,11.06,11.18,359556,0
2016-07-19,11.14,11.47,11.12,11.46,663904,0
2016-07-20,11.45,11.57,11.4,11.5,487280,0
2016-07-21,11.54,11.59,11.23,11.31,388807,0
2016-07-22,11.27,11.499,11.27,11.47,210670,0
2016-07-25,11.46,11.54,11.36,11.39,252662,0
2016-07-26,11.42,11.56,11.37,11.44,356606,0
2016-07-27,11.45,11.5,11.3,11.44,343795,0
2016-07-28,11.4,11.495,11.34,11.47,219075,0
2016-07-29,11.49,11.63,11.3,11.49,866676,0
2016-08-01,11.44,11.555,11.35,11.41,282681,0
2016-08-02,11.41,11.46,11.21,11.26,461067,0
2016-08-03,11.22,11.43,11.08,11.41,416266,0
2016-08-04,11.7,11.9,11.44,11.53,542750,0
2016-08-05,11.61,11.875,11.52,11.61,635402,0
2016-08-08,11.63,11.7,11.57,11.58,396609,0
2016-08-09,11.58,11.6,11.33,11.33,437659,0
2016-08-10,11.33,11.39,11.165,11.25,315408,0
2016-08-11,11.33,11.39,11.255,11.28,556236,0
2016-08-12,11.25,11.36,11.2,11.3,245501,0
2016-08-15,11.29,11.51,11.29,11.49,241911,0
2016-08-16,11.49,11.49,11.35,11.4,188132,0
2016-08-17,11.355,11.445,11.29,11.38,286707,0
2016-08-18,11.37,11.39,11.24,11.39,312951,0
2016-08-19,11.39,11.4,11.265,11.4,231912,0
2016-08-22,11.32,11.34,11.28,11.34,176649,0
2016-08-23,11.36,11.57,11.36,11.51,197866,0
2016-08-24,11.47,11.55,11.45,11.47,211857,0
2016-08-25,11.4,11.535,11.4,11.46,197550,0
2016-08-26,11.44,11.475,11.32,11.37,272759,0
2016-08-29,11.36,11.45,11.32,11.41,200769,0
2016-08-30,11.351,11.4,11.27,11.28,144749,0
2016-08-31,11.24,11.3,11.08,11.17,281918,0
2016-09-01,11.21,11.34,11.13,11.33,293242,0
2016-09-02,11.41,11.44,11.28,11.33,189368,0
2016-09-06,11.33,11.33,11.135,11.19,183148,0
2016-09-07,11.14,11.28,11.14,11.25,283135,0
2016-09-08,11.24,11.245,11.14,11.19,221352,0
2016-09-09,11.09,11.11,10.86,10.87,263768,0
2016-09-12,11.2,11.71,11.12,11.7,926559,0
2016-09-13,11.6,11.73,11.5,11.65,421889,0
2016-09-14,11.67,11.67,11.49,11.55,316695,0
2016-09-15,11.5,11.8,11.5,11.73,262593,0
2016-09-16,11.72,11.78,11.53,11.69,1034348,0
2016-09-19,11.77,11.8499,11.67,11.73,903460,0
2016-09-20,11.8,11.87,11.73,11.76,188962,0
2016-09-21,11.85,12.11,11.82,12.1,482995,0
2016-09-22,12.16,12.42,12.14,12.4,479288,0
2016-09-23,12.36,12.41,12.16,12.4,423645,0
2016-09-26,12.29,12.3,12.16,12.2,369125,0
2016-09-27,12.18,12.3,12.15,12.21,375636,0
2016-09-28,12.2,12.5,12.13,12.47,409740,0
2016-09-29,12.44,12.78,12.4,12.69,684201,0
2016-09-30,12.78,12.86,12.55,12.71,576264,0
2016-10-03,12.7,12.75,12.52,12.62,338701,0
2016-10-04,12.68,12.74,12.55,12.55,222514,0
2016-10-05,12.57,12.65,12.54,12.57,229743,0
2016-10-06,12.5,12.59,12.22,12.52,222865,0
2016-10-07,12.46,12.5,12.25,12.33,297914,0
2016-10-10,12.38,12.48,12.38,12.48,176171,0
2016-10-11,12.4,12.45,12.24,12.29,196934,0
2016-10-12,12.27,12.39,12.23,12.29,97875,0
2016-10-13,12.2,12.6,12.11,12.26,328519,0
2016-10-14,12.47,12.57,12.24,12.31,292014,0
2016-10-17,12.32,12.41,12.29,12.32,149398,0
2016-10-18,12.48,12.55,12.41,12.43,114689,0
2016-10-19,12.48,12.62,12.45,12.52,163193,0
2016-10-20,12.51,12.62,12.4,12.48,167676,0
2016-10-21,12.34,12.52,12.34,12.42,177965,0
2016-10-24,12.54,12.65,12.52,12.55,226090,0
2016-10-25,12.55,12.6,12.39,12.41,143920,0
2016-10-26,12.28,12.37,12.21,12.21,238683,0
2016-10-27,12.27,12.315,12.2,12.3,247377,0
2016-10-28,12.31,12.58,12.31,12.57,389116,0
2016-10-31,12.55,13.05,12.55,12.95,918333,0
2016-11-01,13.05,13.15,12.15,12.25,479918,0
2016-11-02,12.15,12.35,12,12.05,238343,0
2016-11-03,12.2,12.95,11.85,11.9,487790,0
2016-11-04,11.6,12,11.5,11.85,447910,0
2016-11-07,12.15,12.25,12.05,12.1,461418,0
2016-11-08,12.2,12.325,12.1,12.3,350160,0
2016-11-09,12.05,12.7,12,12.7,581487,0
2016-11-10,12.85,12.9,12.6,12.75,603133,0
2016-11-11,12.8,12.95,12.65,12.85,565040,0
2016-11-14,13,13.2,12.6,12.75,665977,0
2016-11-15,12.7,12.9,12.7,12.75,680783,0
2016-11-16,12.75,12.75,12.6,12.7,311471,0
2016-11-17,12.85,12.9,12.6,12.75,453604,0
2016-11-18,12.8,12.8,12.625,12.75,470626,0
2016-11-21,12.8,12.85,12.6,12.75,339813,0
2016-11-22,12.85,12.85,12.65,12.7,382395,0
2016-11-23,12.75,12.8,12.65,12.75,683439,0
2016-11-25,12.85,13,12.8,13,367883,0
2016-11-28,13,13.2,12.85,12.85,566062,0
2016-11-29,12.85,13.05,12.75,12.95,1117756,0
2016-11-30,13.1,13.1,12.825,12.95,661229,0
2016-12-01,12.95,13,12.75,12.8,342614,0
2016-12-02,12.8,12.9,12.65,12.75,202552,0
2016-12-05,12.9,13.2,12.9,13.15,519386,0
2016-12-06,13.2,13.5,13.15,13.45,431164,0
2016-12-07,13.45,13.75,13.35,13.75,438355,0
2016-12-08,13.75,14.05,13.65,13.9,687623,0
2016-12-09,14,14,13.75,13.9,461031,0
2016-12-12,13.75,13.75,13.4,13.5,242910,0
2016-12-13,13.6,14,13.55,13.95,857121,0
2016-12-14,13.9,13.9,13.65,13.85,387437,0
2016-12-15,13.85,13.9,13.6,13.7,349628,0
2016-12-16,13.75,13.9,13.65,13.75,2339121,0
2016-12-19,13.8,13.85,13.4,13.55,465433,0
2016-12-20,13.65,13.75,13.55,13.6,277136,0
2016-12-21,13.55,13.75,13.55,13.6,169809,0
2016-12-22,13.65,13.65,13.3,13.4,136719,0
2016-12-23,13.35,13.5,13.25,13.5,174585,0
2016-12-27,13.45,13.7,13.45,13.45,100137,0
2016-12-28,13.45,13.65,13.35,13.45,258777,0
2016-12-29,13.5,13.55,13.375,13.5,142836,0
2016-12-30,13.55,13.55,13.2,13.35,218701,0
2017-01-03,13.5,13.7,13.25,13.4,237394,0
2017-01-04,13.5,13.625,13.35,13.45,423737,0
2017-01-05,13.55,13.7,13.45,13.5,443581,0
2017-01-06,13.45,13.575,13.4,13.5,262103,0
2017-01-09,13.45,13.45,13.175,13.25,322563,0
2017-01-10,13.3,13.55,13.2,13.5,160009,0
2017-01-11,13.45,13.625,13.3,13.55,290051,0
2017-01-12,13.55,13.55,13.05,13.1,391675,0
2017-01-13,13.2,13.3,13.15,13.2,192660,0
2017-01-17,13.15,13.4,13.1413,13.15,217143,0
2017-01-18,13.25,13.35,13.1,13.35,116898,0
2017-01-19,13.4,13.45,13.275,13.4,257732,0
2017-01-20,13.4,13.55,13.325,13.4,229796,0
2017-01-23,13.4,13.65,13.35,13.6,294030,0
2017-01-24,13.7,14,13.65,13.95,379973,0
2017-01-25,14,14.1,13.925,14,281641,0
2017-01-26,14,14.2,13.8,14.05,188820,0
2017-01-27,14.1,14.15,14,14.1,114740,0
2017-01-30,14.05,14.05,13.605,13.7,190927,0
2017-01-31,13.7,13.95,13.525,13.85,342125,0
2017-02-01,13.9,14.15,13.825,14.1,323665,0
2017-02-02,14.1,14.15,13.8,13.9,187915,0
2017-02-03,14,14.05,13.9,14.05,188442,0
2017-02-06,13.95,14,13.8,13.9,98831,0
2017-02-07,13.9,14,13.85,13.85,151546,0
2017-02-08,13.8,13.95,13.65,13.65,240718,0
2017-02-09,13.75,14.05,13.65,14.05,396061,0
2017-02-10,14.05,14.2,14,14.1,143775,0
2017-02-13,14.25,14.25,14.05,14.25,182002,0
2017-02-14,14.15,14.3,14.15,14.25,194253,0
2017-02-15,14.15,14.4,14.1,14.4,205485,0
2017-02-16,14.4,14.45,14.15,14.2,195936,0
2017-02-17,14.25,14.25,13.9,14.1,274391,0
2017-02-21,14.1,14.15,13.9,14.05,283654,0
2017-02-22,14.05,14.1,13.75,13.9,272267,0
2017-02-23,13.9,14.15,13.75,14.05,330197,0
2017-02-24,13.95,14,13.75,13.85,208629,0
2017-02-27,13.8,13.825,13.5,13.6,504213,0
2017-02-28,13.2,13.2,12.8,12.95,787754,0
2017-03-01,13,13.05,12.65,12.85,651269,0
2017-03-02,12.75,12.75,12.4,12.45,609276,0
2017-03-03,12.55,12.7,12.4,12.4,496120,0
2017-03-06,12.35,12.5,12.25,12.35,211160,0
2017-03-07,12.4,12.525,12.25,12.3,242629,0
2017-03-08,12.35,12.5,12.2,12.25,261552,0
2017-03-09,12.3,12.3,11.8,11.85,477137,0
2017-03-10,11.9,12.2,11.9,12.1,275310,0
2017-03-13,12.05,12.1,11.9,11.9,344870,0
2017-03-14,11.9,12.05,11.7,11.75,368200,0
2017-03-15,11.8,12.35,11.75,12.2,393572,0
2017-03-16,12.25,12.4,12.05,12.25,181914,0
2017-03-17,12.3,12.35,12.2,12.3,884744,0
2017-03-20,12.25,12.3,11.975,12.05,166506,0
2017-03-21,12.15,12.3,11.85,12,817657,0
2017-03-22,12,12.05,11.875,12,320240,0
2017-03-23,12,12.3,11.9,12.15,205636,0
2017-03-24,12.15,12.25,11.95,12.05,198313,0
2017-03-27,11.95,12.2,11.85,12.05,238782,0
2017-03-28,12,12.225,11.95,12.15,195156,0
2017-03-29,12.15,12.25,12.05,12.15,178600,0
2017-03-30,12.15,12.4,12.1,12.3,365933,0
2017-03-31,12.3,12.325,11.85,12.1,512347,0
2017-04-03,12.15,12.15,11.8,12,548619,0
2017-04-04,12.05,12.25,11.9,12.25,332271,0
2017-04-05,12.35,12.475,11.95,12,526501,0
2017-04-06,12,12.1,11.925,12.05,417254,0
2017-04-07,12.05,12.05,11.8,12,761852,0
2017-04-10,12.05,12.2,11.9,12.15,254390,0
2017-04-11,12.15,12.25,11.95,12.15,209886,0
2017-04-12,12.05,12.2,11.95,12.05,202183,0
2017-04-13,12,12.15,11.825,11.95,265002,0
2017-04-17,11.95,12.15,11.925,12.05,261698,0
2017-04-18,11.9,12.2,11.9,12.15,172275,0
2017-04-19,12.15,12.4,12,12.05,1160409,0
2017-04-20,12.1,12.425,11.9,12.35,709028,0
2017-04-21,12.3,12.35,12.05,12.05,304540,0
2017-04-24,12.25,12.25,11.9,12,411696,0
2017-04-25,12.1,12.3,12,12.25,221322,0
2017-04-26,12.2,12.8,12.2,12.6,542782,0
2017-04-27,12.65,12.7,12.5,12.6,237633,0
2017-04-28,12.7,12.7,12.3,12.4,311073,0
2017-05-01,12.4,12.425,12.25,12.35,188173,0
2017-05-02,12.4,12.55,12.275,12.5,221492,0
2017-05-03,12.4,12.55,12.375,12.45,190329,0
2017-05-04,12.5,12.5,12.2,12.3,153219,0
2017-05-05,12.3,12.4,12.15,12.3,143138,0
2017-05-08,12.25,12.45,12.15,12.25,256495,0
2017-05-09,12,12.55,11,12.5,310833,0
2017-05-10,12.5,12.5,11.95,12.25,462305,0
2017-05-11,12.2,12.25,12,12.05,251237,0
2017-05-12,11.95,12.25,11.75,12.1,257344,0
2017-05-15,12.05,12.3,12.05,12.25,248167,0
2017-05-16,12.25,12.375,11.95,12.1,479777,0
2017-05-17,11.95,12.075,11.85,11.9,392012,0
2017-05-18,11.95,12.05,11.75,12,266907,0
2017-05-19,12,12.15,11.8,12.1,290809,0
2017-05-22,12.15,12.3,12.075,12.25,320695,0
2017-05-23,12.25,12.3,12.1,12.1,344234,0
2017-05-24,12.1,12.3,12.1,12.2,329088,0
2017-05-25,12.25,12.35,12.1,12.25,152528,0
2017-05-26,12.15,12.25,12.1,12.25,237637,0
2017-05-30,12.25,12.275,12.1,12.15,224205,0
2017-05-31,12.2,12.35,11.9,12.35,985904,0
2017-06-01,12.35,12.725,12.15,12.7,377028,0
2017-06-02,12.7,13,12.7,12.85,350832,0
2017-06-05,12.85,12.85,12.6,12.7,201672,0
2017-06-06,13,13.4,12.95,13.35,471514,0
2017-06-07,13.35,13.4,13.15,13.4,328145,0
2017-06-08,13.3,13.65,13.25,13.6,381091,0
2017-06-09,13.6,13.65,13.3,13.45,493718,0
2017-06-12,13.5,13.5,13.25,13.35,225071,0
2017-06-13,13.35,13.575,13.35,13.5,261691,0
2017-06-14,13.55,13.55,13.4,13.4,209413,0
2017-06-15,13.3,13.35,13.1,13.15,501927,0
2017-06-16,13,13.25,12.9,13.2,986604,0
2017-06-19,13.25,13.45,13.15,13.4,258259,0
2017-06-20,13.35,13.35,12.85,12.9,143615,0
2017-06-21,12.95,13.15,12.8,12.9,262917,0
2017-06-22,12.9,13.05,12.8,12.9,152155,0
2017-06-23,12.95,13.05,12.75,12.95,569021,0
2017-06-26,13,13.225,12.975,13.2,198086,0
2017-06-27,13.2,13.2,13,13.05,299033,0
2017-06-28,13.15,13.475,13.125,13.3,326429,0
2017-06-29,13.3,13.35,13.1,13.25,467225,0
2017-06-30,13.25,13.4,13.05,13.3,322573,0
2017-07-03,13.35,13.35,13.05,13.1,205756,0
2017-07-05,13.05,13.25,13,13.2,152515,0
2017-07-06,13.1,13.2,12.95,13,190638,0
2017-07-07,13,13.2,12.95,13.1,364442,0
2017-07-10,13.05,13.15,12.95,13.05,228665,0
2017-07-11,13,13.05,12.775,13,324565,0
2017-07-12,13.1,13.15,12.9677,13.05,174116,0
2017-07-13,13,13,12.85,13,172732,0
2017-07-14,12.9,13.025,12.9,13,109112,0
2017-07-17,12.95,13.075,12.85,13.05,160420,0
2017-07-18,13,13.1,12.95,13.05,118319,0
2017-07-19,13.05,13.2,13,13.2,152010,0
2017-07-20,13,13.25,13,13.2,232912,0
2017-07-21,13.3,13.3,13.15,13.2,210705,0
2017-07-24,13.15,13.2,13,13.1,247110,0
2017-07-25,13.15,13.3,13.1,13.25,223742,0
2017-07-26,13.25,13.35,13,13.05,301781,0
2017-07-27,13.1,13.3,13,13.2,333133,0
2017-07-28,13.1,13.175,13.05,13.1,189124,0
2017-07-31,13.1,13.15,12.95,13.05,293919,0
2017-08-01,13.15,13.15,13,13.05,221252,0
2017-08-02,13.05,13.05,12.75,12.8,263127,0
2017-08-03,12.8,13,12.8,12.85,192814,0
2017-08-04,12.9,13.1,12.8,13.1,267657,0
2017-08-07,13.05,13.1,12.9,13.1,233865,0
2017-08-08,13.45,13.75,12.9,13.05,512248,0
2017-08-09,12.95,13,12.7,12.85,375343,0
2017-08-10,12.75,12.8,12.25,12.3,646023,0
2017-08-11,12.25,12.35,12.05,12.35,702274,0
2017-08-14,12.45,12.55,12.35,12.55,250375,0
2017-08-15,12.55,12.6,12.45,12.55,362608,0
2017-08-16,12.6,12.625,12.4,12.55,391426,0
2017-08-17,12.45,12.55,12.4,12.55,572735,0
2017-08-18,12.4,12.5,12.2,12.35,1476482,0
2017-08-21,12.3,12.35,12.15,12.25,569155,0
2017-08-22,12.25,12.45,12.2,12.45,303516,0
2017-08-23,12.35,12.4,12.2,12.35,275640,0
2017-08-24,12.4,12.45,12.2,12.3,440284,0
2017-08-25,12.4,12.4,12.25,12.35,405266,0
2017-08-28,12.4,12.45,12.3,12.4,282115,0
2017-08-29,12.35,12.55,12.25,12.55,419306,0
2017-08-30,12.55,12.55,12.45,12.5,244947,0
2017-08-31,12.55,12.75,12.525,12.75,416533,0
2017-09-01,12.75,12.825,12.7,12.7,211059,0
2017-09-05,12.7,12.7,12.35,12.45,518751,0
2017-09-06,12.45,12.7,12.45,12.6,344366,0
2017-09-07,12.6,12.675,12.4,12.55,341153,0
2017-09-08,12.5,12.7,12.45,12.55,330098,0
2017-09-11,12.7,12.8,12.6,12.7,265240,0
2017-09-12,12.65,12.75,12.6,12.65,151343,0
2017-09-13,12.65,12.95,12.6,12.9,296888,0
2017-09-14,12.85,12.85,12.55,12.65,305332,0
2017-09-15,12.7,12.7,12.5,12.7,816568,0
2017-09-18,12.7,12.7,12.55,12.65,309131,0
2017-09-19,12.65,12.75,12.6,12.65,372706,0
2017-09-20,12.65,12.8,12.575,12.75,404069,0
2017-09-21,12.7,12.95,12.65,12.9,249546,0
2017-09-22,12.95,13.1,12.8,13.1,323791,0
2017-09-25,13.1,13.2,13.05,13.15,314941,0
2017-09-26,13.2,13.25,13.025,13.2,200431,0
2017-09-27,13.2,13.436,13.05,13.4,350382,0
2017-09-28,13.3,13.95,13.2,13.75,913977,0
2017-09-29,13.7,13.75,13.6,13.65,312671,0
2017-10-02,13.65,13.75,13.55,13.75,247735,0
2017-10-03,13.55,13.85,13.45,13.8,610608,0
2017-10-04,13.85,14,13.7,13.75,413890,0
2017-10-05,13.8,14.05,13.75,14.05,324585,0
2017-10-06,14.05,14.2,14,14.05,262543,0
2017-10-09,14,14.15,13.875,13.95,937918,0
2017-10-10,14,14.1,13.95,14,297643,0
2017-10-11,13.95,14.1,13.85,14.05,234592,0
2017-10-12,14,14.1,13.95,14,286954,0
2017-10-13,14.1,14.1,13.95,13.95,250188,0
2017-10-16,14,14.05,13.85,13.95,156800,0
2017-10-17,13.8,13.925,13.7,13.7,281268,0
2017-10-18,13.8,13.85,13.65,13.7,378781,0
2017-10-19,13.65,13.74,13.55,13.6,226589,0
2017-10-20,13.75,13.75,13.55,13.55,211036,0
2017-10-23,13.6,13.7,13.3,13.35,197448,0
2017-10-24,13.45,13.5,13.05,13.1,455202,0
2017-10-25,13.1,13.2,12.95,13.1,227945,0
2017-10-26,13.05,13.125,12.9,12.95,143613,0
2017-10-27,12.95,13.3,12.925,13.2,440400,0
2017-10-30,13.15,13.15,12.95,13.15,246480,0
2017-10-31,13.2,13.25,12.95,13.15,563506,0
2017-11-01,13.2,13.3,13,13.1,286004,0
2017-11-02,13.15,13.15,13.05,13.15,394042,0
2017-11-03,13.15,13.15,12.95,13.1,191270,0
2017-11-06,13.05,13.15,12.9,13.05,719094,0
2017-11-07,12.7,12.7,11.9,12.05,612864,0
2017-11-08,11.95,12.05,11.8,11.95,623620,0
2017-11-09,11.85,11.9,11.675,11.8,464391,0
2017-11-10,11.8,12,11.75,11.95,478485,0
