Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.8,14.32,13.64,14.32,92938,0
2005-02-28,14.28,15.4,14.2,15.04,149881,0
2005-03-01,15.28,15.28,14.4,14.52,110746,0
2005-03-02,14.48,14.96,14.2,14.28,53857,0
2005-03-03,14.48,14.56,14.2,14.32,71520,0
2005-03-04,14.36,14.64,14.2,14.4,47086,0
2005-03-07,14.32,14.36,13.8,13.84,122072,0
2005-03-08,13.96,14.44,13.72,13.84,104484,0
2005-03-09,13.56,13.84,13.08,13.16,206084,0
2005-03-10,13.04,13.36,12.68,12.76,142609,0
2005-03-11,12.76,12.8,12.44,12.64,136981,0
2005-03-14,12.64,13,12.6,12.84,99672,0
2005-03-15,12.88,13,12.48,12.6,150187,0
2005-03-16,12.52,12.64,12.04,12.04,236753,0
2005-03-17,10.36,10.8,8.32,8.92,3708040,0
2005-03-18,8.84,9.52,8.64,9.4,910735,0
2005-03-21,9.6,9.64,9.24,9.44,352033,0
2005-03-22,9.44,9.76,9.28,9.48,479039,0
2005-03-23,9.56,10,9.56,9.92,373872,0
2005-03-24,10.04,10.32,9.72,9.92,312721,0
2005-03-28,10,10.08,9.2,9.52,397324,0
2005-03-29,9.36,9.68,9.28,9.6,228665,0
2005-03-30,9.76,10,9.48,10,213828,0
2005-03-31,10,10.2,9.68,10.2,194033,0
2005-04-01,10.2,10.72,9.72,9.96,285426,0
2005-04-04,10.04,10.04,9.8,9.92,147531,0
2005-04-05,10.08,10.4,9.92,10.28,305433,0
2005-04-06,10.56,10.88,10.44,10.72,298094,0
2005-04-07,10.72,11,10.6,10.92,141728,0
2005-04-08,10.84,10.96,10.56,10.64,152383,0
2005-04-11,10.88,10.88,10,10.08,95109,0
2005-04-12,10,10.16,9.56,10.04,104962,0
2005-04-13,9.96,10.16,9.48,9.52,89835,0
2005-04-14,9.56,10.28,8.92,9,162187,0
2005-04-15,9.44,10.04,8.68,8.96,210030,0
2005-04-18,8.88,9.68,8.48,8.56,201758,0
2005-04-19,8.92,9.2,7.92,8.08,615716,0
2005-04-20,8.2,8.2,7.08,7.8,1256018,0
2005-04-21,8.04,8.56,7.68,8.4,828631,0
2005-04-22,8.4,8.76,8.16,8.4,261284,0
2005-04-25,8.56,9,8.36,9,281085,0
2005-04-26,8.96,9.04,8.32,8.32,151438,0
2005-04-27,8.32,8.72,8.04,8.28,183597,0
2005-04-28,8.32,8.36,8.04,8.04,140198,0
2005-04-29,8.12,8.92,8.12,8.56,220299,0
2005-05-02,8.88,8.88,8.4,8.72,117437,0
2005-05-03,8.4,8.6,8.24,8.4,142293,0
2005-05-04,8.4,8.76,8.4,8.6,130684,0
2005-05-05,8.4,8.72,8.28,8.4,88655,0
2005-05-06,8.56,8.56,8.12,8.2,196242,0
2005-05-09,8.32,8.4,8.04,8.32,303654,0
2005-05-10,6.6,6.88,5.24,5.88,924658,0
2005-05-11,6.16,6.32,5.28,5.4,843249,0
2005-05-12,5.8,5.8,5.32,5.36,638979,0
2005-05-13,5.4,5.52,5.2,5.4,281130,0
2005-05-16,5.56,5.84,5.48,5.76,471643,0
2005-05-17,5.92,6.08,5.8,5.96,239547,0
2005-05-18,6.2,6.4,6,6.4,259396,0
2005-05-19,6.44,6.8,6.2,6.6,177446,0
2005-05-20,6.76,6.84,5.96,6.24,152116,0
2005-05-23,6.36,6.48,5.8,5.92,252898,0
2005-05-24,6.04,6.32,5.84,5.92,183447,0
2005-05-25,5.8,5.88,5.52,5.52,383874,0
2005-05-26,5.6,5.68,5.44,5.6,252283,0
2005-05-27,5.6,6.08,5.6,5.92,181958,0
2005-05-31,5.96,6.08,5.6,5.84,152962,0
2005-06-01,5.64,6.8,5.64,6.64,160191,0
2005-06-02,7.2,7.6,6.84,7.04,488829,0
2005-06-03,7.12,7.28,6.6,6.6,221074,0
2005-06-06,6.76,6.8,6.4,6.44,150149,0
2005-06-07,6.64,6.64,6.24,6.32,235683,0
2005-06-08,6.28,6.64,6.2,6.48,103331,0
2005-06-09,6.48,6.84,6.48,6.8,108172,0
2005-06-10,6.8,7,6.56,6.84,106519,0
2005-06-13,6.84,6.84,6.32,6.36,195300,0
2005-06-14,6.52,6.8,6.28,6.46,100135,0
2005-06-15,6.68,6.68,6.28,6.36,136670,0
2005-06-16,6.32,6.6,6.32,6.48,83561,0
2005-06-17,6.52,6.68,6.36,6.6,171344,0
2005-06-20,6.44,7.08,6.44,7,210439,0
2005-06-21,7.12,7.16,6.6,6.68,108704,0
2005-06-22,6.88,7.12,6.6,6.64,175880,0
2005-06-23,6.64,6.64,6.32,6.32,193357,0
2005-06-24,6.2,6.84,6,6.04,1314131,0
2005-06-27,6.08,6.28,5.56,5.64,305041,0
2005-06-28,5.64,5.72,5.08,5.24,641111,0
2005-06-29,5.2,5.44,4.72,4.72,618049,0
2005-06-30,5.36,5.44,4.84,4.96,819375,0
2005-07-01,5,5.2,4.84,4.88,370313,0
2005-07-05,4.88,5.24,4.88,5.12,221713,0
2005-07-06,5.28,5.36,5.12,5.12,195403,0
2005-07-07,5.16,5.24,4.92,5.12,167551,0
2005-07-08,5.2,5.4,5.2,5.24,163579,0
2005-07-11,5.24,5.4,5.04,5.04,327418,0
2005-07-12,5.2,5.24,5.04,5.16,150728,0
2005-07-13,5.28,5.28,5.12,5.16,127186,0
2005-07-14,5.16,5.64,5.16,5.36,379785,0
2005-07-15,5.32,5.36,5.24,5.32,95882,0
2005-07-18,5.24,5.4,5.08,5.16,234379,0
2005-07-19,5.2,5.32,4.8,4.8,582043,0
2005-07-20,4.84,4.96,4.76,4.88,239423,0
2005-07-21,4.96,4.96,4.76,4.88,305894,0
2005-07-22,4.96,5,4.88,4.92,99947,0
2005-07-25,5,5.2,4.92,5.16,153053,0
2005-07-26,5,5.28,5,5.28,117402,0
2005-07-27,5.28,5.4,5.2,5.2,158940,0
2005-07-28,5.2,5.44,4.96,5,179334,0
2005-07-29,5.04,5.04,4.84,4.88,218666,0
2005-08-01,4.88,5.08,4.88,5,159558,0
2005-08-02,5,5.08,4.88,4.96,116910,0
2005-08-03,5.04,5.04,4.8,4.8,210557,0
2005-08-04,4.8,4.88,4.6,4.76,437327,0
2005-08-05,4.68,4.84,4.64,4.68,188111,0
2005-08-08,4.84,5.04,4.68,5,237397,0
2005-08-09,5.2,5.24,4.88,4.92,363128,0
2005-08-10,4.92,4.96,4.76,4.8,205450,0
2005-08-11,4.88,5.04,4.8,5.04,185804,0
2005-08-12,5.08,5.08,4.98,5.08,114943,0
2005-08-15,5.04,5.08,4.8,4.8,200073,0
2005-08-16,4.84,5,4.8,5,126791,0
2005-08-17,4.84,4.92,4.8,4.8,150397,0
2005-08-18,4.8,4.92,4.48,4.6,346951,0
2005-08-19,4.64,4.64,4.2,4.6,784027,0
2005-08-22,4.56,4.64,4.4,4.4,152720,0
2005-08-23,4.48,4.52,4.28,4.32,178450,0
2005-08-24,4.32,4.48,4.2,4.4,226891,0
2005-08-25,4.4,4.48,4.32,4.4,85935,0
2005-08-26,4.32,4.4,4.2,4.24,120413,0
2005-08-29,4.16,4.32,4.16,4.16,141264,0
2005-08-30,4.24,4.48,4.16,4.4,531875,0
2005-08-31,4.48,4.56,4.24,4.44,129819,0
2005-09-01,4.44,4.48,4.24,4.24,175328,0
2005-09-02,4.48,4.56,4.24,4.4,56402,0
2005-09-06,4.44,4.56,4.36,4.4,255349,0
2005-09-07,4.4,4.52,4.36,4.44,126307,0
2005-09-08,4.52,4.52,4.36,4.52,200613,0
2005-09-09,4.56,4.56,4.36,4.4,152849,0
2005-09-12,4.4,4.48,4.32,4.36,143841,0
2005-09-13,4.4,4.48,4.32,4.36,123860,0
2005-09-14,4.36,4.4,4.16,4.28,280005,0
2005-09-15,4.36,4.36,4.04,4.1,234523,0
2005-09-16,4.12,4.2,3.96,4.08,288471,0
2005-09-19,4.04,4.12,3.92,4.08,304752,0
2005-09-20,4.12,4.12,4,4.04,142134,0
2005-09-21,4,4.04,3.76,3.9,372155,0
2005-09-22,3.92,3.92,3.4,3.76,812889,0
2005-09-23,3.64,3.76,3.48,3.72,424484,0
2005-09-26,3.84,3.84,3.64,3.8,198322,0
2005-09-27,3.8,3.92,3.76,3.92,282993,0
2005-09-28,4,4,3.8,3.88,237109,0
2005-09-29,3.96,4,3.76,3.8,310457,0
2005-09-30,3.76,3.92,3.6,3.68,143324,0
2005-10-03,3.64,3.92,3.64,3.84,156760,0
2005-10-04,3.92,4.08,3.76,3.76,208403,0
2005-10-05,3.84,3.88,3.72,3.84,159363,0
2005-10-06,3.84,3.84,3.76,3.76,98160,0
2005-10-07,3.8,3.88,3.76,3.84,121385,0
2005-10-10,3.8,3.96,3.8,3.96,94288,0
2005-10-11,4,4,3.84,3.92,68488,0
2005-10-12,3.92,3.96,3.76,3.76,79669,0
2005-10-13,3.84,3.84,3.6,3.68,115327,0
2005-10-14,3.76,3.8,3.56,3.68,266515,0
2005-10-17,3.64,3.92,3.6,3.84,148161,0
2005-10-18,3.84,4.32,3.84,4.2,229313,0
2005-10-19,4.12,4.24,4,4.04,77029,0
2005-10-20,4.14,4.36,4.04,4.28,173268,0
2005-10-21,4.16,4.8,4.16,4.76,353460,0
2005-10-24,4.96,5.24,4.8,4.96,329493,0
2005-10-25,5.08,5.28,5,5.2,433453,0
2005-10-26,5.2,5.4,4.96,5.12,344197,0
2005-10-27,5.3,5.3,4.4,4.48,546497,0
2005-10-28,4.48,4.8,4.4,4.68,179534,0
2005-10-31,4.8,4.92,4.6,4.72,146418,0
2005-11-01,4.64,4.88,4.6,4.64,57718,0
2005-11-02,4.72,4.8,4.6,4.64,78031,0
2005-11-03,4.98,4.98,4.64,4.72,79868,0
2005-11-04,4.8,4.8,4.6,4.76,86171,0
2005-11-07,4.8,5.2,4.76,5,275449,0
2005-11-08,5.04,5.28,4.88,5.04,181965,0
2005-11-09,5.16,5.2,4.8,4.84,315071,0
2005-11-10,4.92,5.08,4.56,4.72,380025,0
2005-11-11,4.6,4.72,4.28,4.36,638974,0
2005-11-14,4.54,4.72,4.4,4.56,174734,0
2005-11-15,4.56,4.8,4.52,4.72,160210,0
2005-11-16,4.64,5.08,4.64,5.04,377359,0
2005-11-17,5.14,5.4,5.04,5.2,397273,0
2005-11-18,5.2,5.48,5.12,5.44,253186,0
2005-11-21,5.24,6.6,5.24,6.6,893102,0
2005-11-22,6.92,6.92,6.28,6.52,643282,0
2005-11-23,6.48,6.64,6,6,292271,0
2005-11-25,5.6,6.08,5.56,5.72,250857,0
2005-11-28,5.64,5.72,5.4,5.4,480352,0
2005-11-29,5.44,5.92,5.44,5.76,381141,0
2005-11-30,5.88,6.08,5.76,6.04,270958,0
2005-12-01,6,6.2,5.64,6,324081,0
2005-12-02,6.36,6.4,5.92,6.4,210978,0
2005-12-05,6.38,6.6,6.2,6.6,290843,0
2005-12-06,6.6,6.8,6.56,6.8,250874,0
2005-12-07,6.76,6.8,6.04,6.32,271120,0
2005-12-08,6.18,6.48,6.12,6.24,130969,0
2005-12-09,6.12,6.64,5.96,6.16,230226,0
2005-12-12,6.14,6.4,5.76,6.16,335492,0
2005-12-13,5.96,6.2,5.92,5.92,105238,0
2005-12-14,5.88,6.12,5.84,5.84,157998,0
2005-12-15,5.92,6.12,5.8,5.96,162709,0
2005-12-16,6.08,6.16,5.88,6.16,141588,0
2005-12-19,6.08,6.16,5.96,5.96,183178,0
2005-12-20,6.04,6.04,5.6,5.64,225777,0
2005-12-21,5.6,5.84,5.6,5.6,126946,0
2005-12-22,5.54,5.72,5.2,5.72,317189,0
2005-12-23,5.4,5.76,5.4,5.44,142330,0
2005-12-27,5.82,5.82,5.28,5.4,344976,0
2005-12-28,5.32,5.4,5.2,5.2,194577,0
2005-12-29,5.2,5.32,5,5.16,404079,0
2005-12-30,5.04,5.32,4.92,5.32,359121,0
2006-01-03,5.4,5.48,5.2,5.2,157373,0
2006-01-04,5.24,5.72,5.24,5.6,264427,0
2006-01-05,5.68,5.8,5.64,5.8,120430,0
2006-01-06,5.92,6.24,5.8,6,361910,0
2006-01-09,6.12,6.2,5.56,5.64,290813,0
2006-01-10,5.68,5.68,5.28,5.56,292003,0
2006-01-11,6.76,7.48,6.4,7.4,2438749,0
2006-01-12,7.48,7.56,7,7.08,473766,0
2006-01-13,7.2,7.3,7,7.16,271248,0
2006-01-17,7.12,7.36,6.8,7.32,528280,0
2006-01-18,7.18,7.92,7.12,7.92,1082674,0
2006-01-19,8.2,8.68,8.12,8.56,1064383,0
2006-01-20,8.76,8.96,8.4,8.48,598406,0
2006-01-23,8.58,8.63,8.2,8.48,406077,0
2006-01-24,8.88,9.52,8.72,9.52,950799,0
2006-01-25,9.76,10,9.6,9.64,851347,0
2006-01-26,10.12,10.16,9.76,9.89,679771,0
2006-01-27,10,10,8.64,9.12,869823,0
2006-01-30,9.32,9.4,8.64,8.68,555531,0
2006-01-31,8.84,9.04,8.6,9,486116,0
2006-02-01,9.06,9.68,9,9.52,446213,0
2006-02-02,9.64,9.8,9.4,9.56,362000,0
2006-02-03,9.58,9.76,9.08,9.36,329475,0
2006-02-06,9.56,9.72,9.4,9.52,296725,0
2006-02-07,9.58,9.6,9.2,9.32,195648,0
2006-02-08,9.34,9.36,8.84,9,213640,0
2006-02-09,9.08,9.32,9,9.08,139738,0
2006-02-10,9.14,9.2,8.6,8.8,215910,0
2006-02-13,8.84,8.96,8.16,8.36,343120,0
2006-02-14,8.42,8.6,8.28,8.44,129632,0
2006-02-15,8.5,9,8.44,8.72,186377,0
2006-02-16,8.7,8.88,8.4,8.48,207960,0
2006-02-17,8.58,8.6,8.44,8.48,110991,0
2006-02-21,8.44,8.48,7.68,7.8,683332,0
2006-02-22,7.8,8.08,7.72,7.8,356473,0
2006-02-23,7.82,7.92,7.64,7.8,263000,0
2006-02-24,7.76,7.84,7.56,7.56,277749,0
2006-02-27,7.68,7.96,7.48,7.84,419669,0
2006-02-28,7.82,8.2,7.68,7.84,282862,0
2006-03-01,7.88,8.12,7.72,8.04,272739,0
2006-03-02,8.06,8.56,8,8.4,332724,0
2006-03-03,8.46,8.6,8.2,8.44,242650,0
2006-03-06,8.56,8.76,8.4,8.68,264280,0
2006-03-07,8.68,8.72,8.32,8.36,226807,0
2006-03-08,8.32,8.4,8,8.2,237458,0
2006-03-09,8.12,8.36,8,8.08,119192,0
2006-03-10,8,8.36,7.92,7.92,196797,0
2006-03-13,7.92,8,7.56,7.64,301679,0
2006-03-14,7.68,7.96,7.56,7.84,119786,0
2006-03-15,7.96,8.2,7.96,8.04,169547,0
2006-03-16,8.16,8.16,8,8.16,152514,0
2006-03-17,7.04,7.6,6.52,7.28,730289,0
2006-03-20,7.04,7.2,6.72,6.92,443705,0
2006-03-21,6.6,6.88,6.6,6.72,254833,0
2006-03-22,6.6,6.88,6.48,6.6,473657,0
2006-03-23,6.62,7.28,6.48,7.2,323411,0
2006-03-24,7.74,7.76,6.96,7.28,186502,0
2006-03-27,7.26,7.4,7.26,7.32,92358,0
2006-03-28,7.46,7.46,6.92,6.92,157317,0
2006-03-29,7.06,7.2,6.96,7.12,78867,0
2006-03-30,7.2,7.36,7.12,7.28,88699,0
2006-03-31,7.32,7.32,7.12,7.24,88637,0
2006-04-03,6.88,7.24,6.84,7.12,159608,0
2006-04-04,6.98,7.16,6.88,7.04,129829,0
2006-04-05,7.04,7.2,6.92,7.16,112743,0
2006-04-06,7.08,7.44,7.08,7.2,182059,0
2006-04-07,7.32,7.36,6.96,7.28,141080,0
2006-04-10,6.84,6.96,6.6,6.76,515118,0
2006-04-11,6.64,6.64,6.08,6.36,403323,0
2006-04-12,6.36,6.36,5.88,5.96,425524,0
2006-04-13,6.08,6.28,5.92,6.24,160032,0
2006-04-17,6.2,6.24,6,6.08,128644,0
2006-04-18,6.12,6.96,6.08,6.84,360174,0
2006-04-19,6.8,6.92,6.6,6.72,115026,0
2006-04-20,6.7,7,6.6,6.96,94537,0
2006-04-21,7.16,7.24,6.84,7.04,150457,0
2006-04-24,7.06,7.16,6.72,6.84,134827,0
2006-04-25,6.8,7.12,6.76,6.96,100675,0
2006-04-26,6.88,7.04,6.68,6.72,103417,0
2006-04-27,6.68,6.68,6.48,6.52,79321,0
2006-04-28,6.64,6.68,6.56,6.68,60952,0
2006-05-01,6.6,6.8,6.6,6.6,69065,0
2006-05-02,6.52,6.84,6.52,6.76,92215,0
2006-05-03,6.68,7.04,6.68,6.84,98107,0
2006-05-04,6.8,7,6.72,6.92,80804,0
2006-05-05,7.56,7.92,7.16,7.72,616192,0
2006-05-08,7.74,8.08,7.56,7.76,275340,0
2006-05-09,7.78,7.96,7.68,7.92,172672,0
2006-05-10,7.98,8.08,7.88,7.96,164740,0
2006-05-11,7.92,7.92,7.44,7.55,188098,0
2006-05-12,7.4,7.84,7.2,7.6,148821,0
2006-05-15,7.44,7.84,7.44,7.56,98946,0
2006-05-16,7.64,7.72,7.12,7.12,120426,0
2006-05-17,7.04,7.2,6.68,7,147495,0
2006-05-18,7.2,7.2,6.84,6.88,59078,0
2006-05-19,7,7.36,6.92,7.2,120465,0
2006-05-22,7.04,7.32,6.92,7.04,89523,0
2006-05-23,6.84,7.32,6.84,7.32,74721,0
2006-05-24,7.2,7.32,6.96,6.96,55706,0
2006-05-25,7.3,7.3,6.96,7,127657,0
2006-05-26,7.16,7.24,7.04,7.14,66227,0
2006-05-30,6.64,7.16,6.6,6.8,156150,0
2006-05-31,6.72,7.76,6.68,7.44,147010,0
2006-06-01,7.28,7.72,7.28,7.68,56861,0
2006-06-02,7.66,7.8,7.24,7.8,111206,0
2006-06-05,7.6,7.88,7.28,7.36,123909,0
2006-06-06,7.4,7.52,7.12,7.52,98611,0
2006-06-07,7,7.32,6.6,6.88,235935,0
2006-06-08,6.75,7,6.03,6.55,66049,0
2006-06-09,6.34,7.11,6.25,6.92,105580,0
2006-06-12,6.71,6.88,6.67,6.69,193292,0
2006-06-13,6.75,6.86,6.19,6.45,231103,0
2006-06-14,6.48,6.68,6.3,6.4,213433,0
2006-06-15,6.49,6.64,6.45,6.59,123744,0
2006-06-16,6.66,7.33,6.66,7.08,313681,0
2006-06-19,7.3,7.7,7,7.6,349044,0
2006-06-20,7.59,7.9,7.59,7.88,323604,0
2006-06-21,7.95,8.16,7.82,8.11,403541,0
2006-06-22,8.08,8.59,7.92,8.5,269607,0
2006-06-23,8.5,9.8,8.42,9.72,688195,0
2006-06-26,9.61,9.61,8.71,9.08,455540,0
2006-06-27,9.25,9.4,9.13,9.26,263087,0
2006-06-28,9.25,9.4,9,9.4,272043,0
2006-06-29,9.21,9.75,9.21,9.64,384586,0
2006-06-30,9.4,10.16,9.3,9.95,444649,0
2006-07-03,9.95,10.63,9.95,10.5,241789,0
2006-07-05,10.65,10.99,10.49,10.98,517631,0
2006-07-06,10.98,11.6,10.79,11.48,544979,0
2006-07-07,11.5,11.55,10.34,10.78,535045,0
2006-07-10,10.81,11,10.37,10.99,699800,0
2006-07-11,10.93,11.59,10.85,11.45,693856,0
2006-07-12,11.54,11.57,11.14,11.44,324421,0
2006-07-13,11.37,11.69,10.55,11.28,974232,0
2006-07-14,11.11,11.36,10.94,11.05,258585,0
2006-07-17,10.95,10.95,10.27,10.82,269070,0
2006-07-18,10.85,11.34,10.75,11.03,328298,0
2006-07-19,11,11.92,10.8,11.59,672653,0
2006-07-20,11.55,12,11.2,11.76,342800,0
2006-07-21,11.7,11.85,11.33,11.8,197041,0
2006-07-24,11.7,12.88,11.7,12.77,696059,0
2006-07-25,12.88,13.4,12.6,12.99,978312,0
2006-07-26,13.15,13.45,13.01,13.33,495263,0
2006-07-27,13.41,13.69,13,13.13,406415,0
2006-07-28,13.1,13.5,12.37,13.31,456250,0
2006-07-31,13.25,14,12.93,13.85,469843,0
2006-08-01,14,14,13.14,14,506530,0
2006-08-02,14,14.36,13.59,13.72,379362,0
2006-08-03,13.58,13.96,13.35,13.88,255928,0
2006-08-04,13.97,14.13,13.19,13.44,315716,0
2006-08-07,13.3,13.3,12.2,12.25,729882,0
2006-08-08,12,13.5,11.38,13.18,1185284,0
2006-08-09,13.25,13.49,12.9,13.02,343901,0
2006-08-10,12.97,13.67,12.81,13.32,467215,0
2006-08-11,13.52,14.12,13.33,13.96,406800,0
2006-08-14,14.07,14.07,13.01,13.22,585236,0
2006-08-15,13.44,13.75,13.12,13.68,220701,0
2006-08-16,13.64,13.75,13.43,13.66,244016,0
2006-08-17,13.59,13.85,13.27,13.75,328805,0
2006-08-18,13.69,13.69,13.3,13.58,162509,0
2006-08-21,13.47,13.55,12.72,13.12,335239,0
2006-08-22,13.02,13.02,12.59,12.88,240457,0
2006-08-23,12.88,12.88,11.66,11.88,583129,0
2006-08-24,11.98,12.1,11.86,12.09,228453,0
2006-08-25,11.93,12.06,11.92,12,200076,0
2006-08-28,11.95,12.38,11.94,12.2,269633,0
2006-08-29,12.18,12.7,11.78,12.52,336162,0
2006-08-30,12.57,13.2,12.36,13.09,245379,0
2006-08-31,13.01,13.08,12.7,12.75,229574,0
2006-09-01,12.88,13.01,12.73,13,562535,0
2006-09-05,12.9,13,12.38,12.51,306897,0
2006-09-06,12.47,12.97,12,12.74,295209,0
2006-09-07,12.6,12.72,12.38,12.4,136554,0
2006-09-08,12.4,12.42,12.16,12.28,235524,0
2006-09-11,12.1,12.25,11.26,11.32,457829,0
2006-09-12,11.25,11.49,10.93,11.29,384957,0
2006-09-13,11.29,11.71,11.12,11.24,231860,0
2006-09-14,11.09,11.42,10.94,10.96,291505,0
2006-09-15,11.03,11.33,10.56,11.17,291087,0
2006-09-18,11.01,11.18,10.55,10.97,272790,0
2006-09-19,10.91,11.11,10.7,10.94,222369,0
2006-09-20,10.99,11.31,10.9,11,374573,0
2006-09-21,11,11.01,10.77,10.78,148464,0
2006-09-22,10.75,10.8,10.55,10.75,143094,0
2006-09-25,10.74,10.82,10.5,10.63,270699,0
2006-09-26,10.57,10.95,10.51,10.81,259461,0
2006-09-27,10.73,11.22,10.73,11.17,386570,0
2006-09-28,11.24,11.41,11,11.19,229048,0
2006-09-29,11.26,11.4,11.01,11.12,177356,0
2006-10-02,10.89,11.02,10.5,10.85,435953,0
2006-10-03,10.78,10.93,10.56,10.74,262925,0
2006-10-04,10.66,11.24,10.66,11.11,341279,0
2006-10-05,11.06,11.1,10.71,10.95,328664,0
2006-10-06,10.87,10.87,10.01,10.18,651253,0
2006-10-09,10.21,10.47,10.12,10.3,291246,0
2006-10-10,10.25,10.5,10.25,10.47,180916,0
2006-10-11,10.4,10.5,10.3,10.3,91456,0
2006-10-12,10.31,10.49,10.24,10.38,95130,0
2006-10-13,10.33,10.42,10.19,10.3,147907,0
2006-10-16,10.3,10.84,10.29,10.8,214951,0
2006-10-17,10.78,10.85,10.21,10.49,374430,0
2006-10-18,10.61,10.61,10.06,10.25,225259,0
2006-10-19,10.18,10.5,10.18,10.34,83187,0
2006-10-20,10.31,10.68,9.79,9.85,291524,0
2006-10-23,9.79,9.81,9.23,9.31,315806,0
2006-10-24,9.22,9.58,9.19,9.45,253261,0
2006-10-25,9.45,9.91,9.45,9.79,221942,0
2006-10-26,9.81,9.95,9.44,9.6,149714,0
2006-10-27,9.54,9.7,9.3,9.39,114249,0
2006-10-30,9.41,9.65,9.25,9.26,90732,0
2006-10-31,9.28,9.5,9.21,9.24,206603,0
2006-11-01,9.33,9.34,8.88,8.93,332357,0
2006-11-02,8.91,9.09,8.88,8.91,193996,0
2006-11-03,8.91,9.3,8.91,9.28,184395,0
2006-11-06,9.33,9.52,9.12,9.47,195395,0
2006-11-07,9.45,10.2,9.43,9.96,442720,0
2006-11-08,9.71,9.85,9.2,9.26,406870,0
2006-11-09,9.25,9.5,8.92,8.94,270522,0
2006-11-10,8.94,9.02,8.36,8.42,688479,0
2006-11-13,8.87,8.88,8.67,8.77,323079,0
2006-11-14,8.76,9.75,8.76,9.73,521818,0
2006-11-15,9.69,9.86,9.52,9.68,195948,0
2006-11-16,9.74,9.74,9.53,9.68,90656,0
2006-11-17,9.61,9.77,9.59,9.71,131270,0
2006-11-20,9.67,9.71,9.5,9.69,132210,0
2006-11-21,9.69,9.99,9.66,9.92,249943,0
2006-11-22,12.71,13.45,11.25,11.62,4804689,0
2006-11-24,11.75,11.95,11.4,11.68,708717,0
2006-11-27,11.77,11.94,11.41,11.48,1159219,0
2006-11-28,11.43,11.68,11.15,11.34,353132,0
2006-11-29,11.43,11.84,11.4,11.69,310670,0
2006-11-30,11.75,11.77,11.28,11.37,289377,0
2006-12-01,11.36,11.54,11.25,11.46,129014,0
2006-12-04,11.49,11.52,11.13,11.2,290612,0
2006-12-05,11.23,11.4,10.76,10.77,363863,0
2006-12-06,10.8,11.13,10.8,10.83,213470,0
2006-12-07,10.82,10.93,10.44,10.63,237812,0
2006-12-08,10.54,10.54,10.28,10.32,192312,0
2006-12-11,10.33,10.35,10.07,10.09,188881,0
2006-12-12,10.07,10.2,10.01,10.05,253897,0
2006-12-13,10.06,10.5,9.75,10.45,605561,0
2006-12-14,10.42,10.94,10.42,10.8,2049003,0
2006-12-15,10.94,11.08,10.76,10.85,541997,0
2006-12-18,10.95,11.1,10.7,10.72,477328,0
2006-12-19,10.7,10.9,10.21,10.56,564718,0
2006-12-20,10.62,11.05,10.53,10.99,430008,0
2006-12-21,10.97,11.27,10.9,11.2,578921,0
2006-12-22,11.2,11.45,11.12,11.33,524788,0
2006-12-26,11.27,11.48,11.25,11.25,242428,0
2006-12-27,11.26,11.8,11.26,11.79,298970,0
2006-12-28,11.6,11.95,11.6,11.86,310693,0
2006-12-29,11.8,11.91,11.75,11.88,273468,0
2007-01-03,12,12.13,11.56,11.94,485623,0
2007-01-04,11.92,12.09,11.78,11.99,317979,0
2007-01-05,11.97,12.07,11.86,11.94,374701,0
2007-01-08,12.2,12.53,12.13,12.3,419380,0
2007-01-09,12.5,12.58,12.32,12.51,229746,0
2007-01-10,12.5,13.1,12.43,13.06,586877,0
2007-01-11,13.02,13.31,13.01,13.17,417125,0
2007-01-12,13.17,13.32,12.81,12.99,276351,0
2007-01-16,12.9,13.01,12.61,12.82,299341,0
2007-01-17,12.85,13,12.73,12.84,274949,0
2007-01-18,12.83,13.13,12.75,13.01,388729,0
2007-01-19,13.05,13.05,11.37,12.1,2180567,0
2007-01-22,12.06,12.06,11.38,11.49,412678,0
2007-01-23,11.49,11.84,11.49,11.59,211153,0
2007-01-24,11.59,12.09,11.58,11.85,262377,0
2007-01-25,11.81,12.1,11.78,11.8,178018,0
2007-01-26,11.78,11.78,11.35,11.54,282865,0
2007-01-29,11.45,11.74,11.32,11.38,333858,0
2007-01-30,11.38,11.97,11.35,11.95,212411,0
2007-01-31,11.86,11.92,11.4,11.6,322230,0
2007-02-01,11.65,11.7,11.46,11.56,184059,0
2007-02-02,11.47,11.65,11.45,11.56,87927,0
2007-02-05,11.5,12.07,11.4,11.96,302895,0
2007-02-06,11.98,12.07,11.75,12.03,335422,0
2007-02-07,12.03,12.31,11.98,12.08,260768,0
2007-02-08,12.12,12.33,12.01,12.32,165502,0
2007-02-09,12.16,12.43,12.06,12.35,266736,0
2007-02-12,12.35,12.52,12.28,12.46,198727,0
2007-02-13,12.5,12.63,12.27,12.31,262708,0
2007-02-14,12.32,12.46,12,12.28,203962,0
2007-02-15,12.27,12.95,12.27,12.84,483767,0
2007-02-16,12.89,13.68,12.79,13.61,792951,0
2007-02-20,13.49,13.83,13.1,13.71,458980,0
2007-02-21,13.56,14.18,13.4,14.11,687331,0
2007-02-22,14.21,14.3,13.76,13.98,409825,0
2007-02-23,13.86,14.4,13.74,14.11,392783,0
2007-02-26,14.08,14.11,13.55,13.68,446745,0
2007-02-27,13.5,13.78,12.94,13.53,443976,0
2007-02-28,13.51,13.51,13.05,13.37,189408,0
2007-03-01,13.05,13.29,12.82,13.24,407743,0
2007-03-02,13.25,13.43,13.05,13.2,218938,0
2007-03-05,12.99,13.2,12.86,12.87,199330,0
2007-03-06,12.9,13.35,12.9,13.08,168433,0
2007-03-07,13.09,13.58,13.04,13.25,216917,0
2007-03-08,13.34,13.6,13.26,13.26,181552,0
2007-03-09,13.37,13.43,12.9,13.09,168227,0
2007-03-12,13.02,13.3,13.02,13.25,166195,0
2007-03-13,13.12,13.15,12.71,12.75,199527,0
2007-03-14,12.71,13,12.71,12.88,129667,0
2007-03-15,12.9,13.15,12.87,12.87,150698,0
2007-03-16,12.81,13.11,12.7,12.84,138488,0
2007-03-19,12.92,13.24,12.83,13.14,189286,0
2007-03-20,13.14,13.53,13.14,13.26,183008,0
2007-03-21,13.2,13.72,13.2,13.62,158245,0
2007-03-22,13.61,13.68,13.41,13.52,181221,0
2007-03-23,13.52,13.54,13.36,13.51,93555,0
2007-03-26,13.5,13.8,13.14,13.49,189042,0
2007-03-27,13.49,13.74,13.4,13.68,183450,0
2007-03-28,13.43,13.55,13.08,13.33,343238,0
2007-03-29,13.42,13.68,13.16,13.34,188304,0
2007-03-30,13.34,13.8,13.32,13.79,233748,0
2007-04-02,13.85,14,13.59,13.94,224549,0
2007-04-03,13.96,14.2,13.82,14.13,349649,0
2007-04-04,14.21,14.21,13.76,13.87,169876,0
2007-04-05,13.94,14,13.8,13.87,182442,0
2007-04-09,13.97,14.33,13.9,14.02,260037,0
2007-04-10,14.01,14.07,13.85,13.88,317947,0
2007-04-11,13.86,14,13.58,13.74,301895,0
2007-04-12,13.62,13.76,13.24,13.48,353399,0
2007-04-13,13.56,13.56,12.97,13.12,361258,0
2007-04-16,13.27,13.8,13.27,13.55,299951,0
2007-04-17,13.5,13.55,13.15,13.15,154136,0
2007-04-18,13.13,13.28,13,13.16,136106,0
2007-04-19,13.08,13.25,12.92,12.99,163835,0
2007-04-20,13.03,13.19,12.82,12.9,185768,0
2007-04-23,12.9,13.14,12.75,13.05,137972,0
2007-04-24,13.1,13.49,12.94,13.35,239431,0
2007-04-25,13.42,13.42,12.93,13.12,258478,0
2007-04-26,13.1,13.35,12.9,12.97,258075,0
2007-04-27,12.93,13.11,12.84,12.89,153474,0
2007-04-30,12.87,12.9,12.3,12.45,251066,0
2007-05-01,12.5,12.66,11.78,12,365061,0
2007-05-02,12.04,12.06,11.88,11.9,545213,0
2007-05-03,11.9,12.26,11.83,12.24,435965,0
2007-05-04,10.2,10.3,9.15,9.28,3238566,0
2007-05-07,9.42,9.42,9,9.1,867037,0
2007-05-08,9.15,9.15,8.82,8.92,738853,0
2007-05-09,8.91,8.91,8.54,8.7,748404,0
2007-05-10,8.64,8.72,8.5,8.51,390987,0
2007-05-11,8.66,9.19,8.55,8.8,588689,0
2007-05-14,8.83,8.87,7.95,8.1,1255521,0
2007-05-15,8.22,8.27,7.82,7.84,740173,0
2007-05-16,7.9,8.06,7.75,7.78,428511,0
2007-05-17,7.75,7.81,7.42,7.45,560431,0
2007-05-18,7.5,8.09,7.41,7.85,845651,0
2007-05-21,7.9,8.04,7.75,7.79,458728,0
2007-05-22,7.77,8.15,7.77,8.07,642264,0
2007-05-23,8.11,8.29,8,8.04,354442,0
2007-05-24,8.05,8.2,7.67,7.69,338870,0
2007-05-25,7.8,7.99,7.7,7.93,242347,0
2007-05-29,7.92,8.04,7.88,7.97,245428,0
2007-05-30,7.91,8.44,7.91,8.23,465277,0
2007-05-31,8.25,8.36,8.06,8.07,333005,0
2007-06-01,8.14,8.23,7.94,7.95,212174,0
2007-06-04,6.59,7.29,6.5,7.2,2666645,0
2007-06-05,7.13,7.42,7.13,7.24,535045,0
2007-06-06,7.24,7.28,7,7.26,493133,0
2007-06-07,7.21,7.29,7,7.04,438797,0
2007-06-08,7.06,7.27,7.01,7.14,316966,0
2007-06-11,7.1,7.2,7.03,7.12,286341,0
2007-06-12,7.05,7.26,7.05,7.16,623204,0
2007-06-13,7.19,7.29,7.06,7.27,383958,0
2007-06-14,7.24,7.29,7.16,7.17,213832,0
2007-06-15,7.26,7.31,7.16,7.2,339345,0
2007-06-18,7.28,7.65,7.22,7.59,600177,0
2007-06-19,7.59,7.66,7.47,7.58,735905,0
2007-06-20,7.64,7.66,7.48,7.5,727195,0
2007-06-21,7.5,7.78,7.45,7.7,472662,0
2007-06-22,7.68,7.79,7.55,7.61,3914488,0
2007-06-25,7.61,7.69,7.49,7.55,426751,0
2007-06-26,7.58,7.68,7.5,7.56,917178,0
2007-06-27,7.51,7.71,7.5,7.71,250713,0
2007-06-28,7.73,7.76,7.54,7.76,436021,0
2007-06-29,7.81,7.81,7.6,7.63,452619,0
2007-07-02,7.68,7.68,7.5,7.66,611335,0
2007-07-03,7.65,7.81,7.56,7.77,213210,0
2007-07-05,7.76,7.8,7.55,7.67,275720,0
2007-07-06,7.65,7.66,7.56,7.61,282215,0
2007-07-09,7.59,7.62,7.48,7.51,297179,0
2007-07-10,7.43,7.52,7.3,7.42,408414,0
2007-07-11,7.39,7.65,7.39,7.56,354573,0
2007-07-12,7.53,7.76,7.5,7.76,363733,0
2007-07-13,7.7,7.84,7.69,7.82,246655,0
2007-07-16,7.81,7.81,7.61,7.71,197713,0
2007-07-17,7.72,7.79,7.58,7.59,289533,0
2007-07-18,7.56,7.69,7.49,7.65,232124,0
2007-07-19,7.68,7.87,7.68,7.83,285882,0
2007-07-20,7.81,7.82,7.53,7.57,296189,0
2007-07-23,7.57,7.66,7.5,7.52,219584,0
2007-07-24,7.49,7.51,7.17,7.24,406199,0
2007-07-25,7.3,7.3,6.95,7.04,504211,0
2007-07-26,7.01,7.22,6.82,7.15,408618,0
2007-07-27,7.15,7.22,6.99,7.01,460882,0
2007-07-30,7.01,7.22,6.81,7.22,409310,0
2007-07-31,7.2,7.33,7.18,7.25,323843,0
2007-08-01,7.25,7.36,7.01,7.32,399036,0
2007-08-02,7.36,7.37,7.19,7.27,401758,0
2007-08-03,7.4,7.4,7.2,7.25,446386,0
2007-08-06,7.3,7.32,7.02,7.28,542267,0
2007-08-07,7.22,7.46,7.15,7.37,482032,0
2007-08-08,7.46,8.15,7.36,8.08,817554,0
2007-08-09,7.95,8.3,7.87,7.96,655192,0
2007-08-10,7.9,7.93,7.41,7.56,460817,0
2007-08-13,7.69,7.73,6.94,7.2,691737,0
2007-08-14,7.25,7.48,7.15,7.16,271539,0
2007-08-15,7.09,7.4,7.06,7.11,239326,0
2007-08-16,7.1,7.55,7.09,7.44,470477,0
2007-08-17,7.73,7.73,7.32,7.46,310137,0
2007-08-20,7.5,7.66,7.21,7.36,156349,0
2007-08-21,7.32,7.53,7.15,7.32,149826,0
2007-08-22,7.47,7.47,7.19,7.28,194504,0
2007-08-23,7.33,7.33,7.16,7.25,233462,0
2007-08-24,7.2,7.32,7.1,7.25,567758,0
2007-08-27,7.25,7.39,7.14,7.15,209098,0
2007-08-28,7.1,7.2,6.95,7.06,495251,0
2007-08-29,7.15,7.21,7,7.12,266386,0
2007-08-30,7.04,7.14,7.02,7.06,169007,0
2007-08-31,7.15,7.18,7.05,7.06,138653,0
2007-09-04,7.03,7.16,7.01,7.03,256319,0
2007-09-05,6.97,7.07,6.9,6.9,228309,0
2007-09-06,6.91,7,6.87,6.91,196468,0
2007-09-07,6.9,6.92,6.4,6.45,550662,0
2007-09-10,6.58,6.65,6.15,6.2,534347,0
2007-09-11,6.22,6.31,6.17,6.24,319759,0
2007-09-12,6.24,6.27,6.15,6.23,466702,0
2007-09-13,6.27,6.65,6.26,6.3,239938,0
2007-09-14,6.27,6.39,6.2,6.29,227047,0
2007-09-17,6.29,6.29,6.05,6.07,204843,0
2007-09-18,6.09,6.61,6.02,6.59,413935,0
2007-09-19,6.53,6.88,6.42,6.78,368288,0
2007-09-20,6.79,6.9,6.61,6.69,252729,0
2007-09-21,6.75,7.11,6.71,7.01,861382,0
2007-09-24,6.99,7.13,6.98,7.05,255326,0
2007-09-25,7.03,7.08,6.84,7.02,122529,0
2007-09-26,7.05,7.12,6.96,7.03,138856,0
2007-09-27,7.03,7.2,6.93,7.18,155000,0
2007-09-28,7.15,7.28,7.11,7.2,294512,0
2007-10-01,7.18,7.37,7.16,7.31,185670,0
2007-10-02,7.35,7.38,7.19,7.2,206344,0
2007-10-03,7.16,7.17,6.86,6.88,246146,0
2007-10-04,6.88,6.88,6.62,6.75,143284,0
2007-10-05,6.83,6.88,6.8,6.82,126232,0
2007-10-08,6.78,6.88,6.78,6.85,98623,0
2007-10-09,6.9,6.96,6.78,6.91,222363,0
2007-10-10,6.88,6.97,6.83,6.9,81178,0
2007-10-11,6.91,6.98,6.59,6.76,171187,0
2007-10-12,6.75,6.86,6.6,6.82,82413,0
2007-10-15,6.8,6.83,6.53,6.67,169311,0
2007-10-16,6.62,6.65,6.54,6.58,98641,0
2007-10-17,6.67,6.67,6.38,6.54,131079,0
2007-10-18,6.54,6.58,6.32,6.57,139359,0
2007-10-19,6.57,6.6,6.26,6.29,237219,0
2007-10-22,6.25,6.34,6.1,6.31,165025,0
2007-10-23,6.36,6.36,6.13,6.19,154193,0
2007-10-24,6.17,6.17,6.02,6.13,262775,0
2007-10-25,6.14,6.15,5.99,6.04,213176,0
2007-10-26,6.14,6.27,6.01,6.27,146549,0
2007-10-29,6.35,6.49,6.17,6.23,164777,0
2007-10-30,6.18,6.33,6.08,6.11,121421,0
2007-10-31,6.07,6.14,5.99,6.07,237893,0
2007-11-01,6,6.06,5.75,5.77,407316,0
2007-11-02,6.65,7.35,6.36,6.46,1141284,0
2007-11-05,6.34,6.35,6.07,6.13,411842,0
2007-11-06,6.21,6.33,5.87,6.02,386344,0
2007-11-07,5.96,6.15,5.91,6.05,531431,0
2007-11-08,6.13,6.27,5.96,6.19,631451,0
2007-11-09,6.1,6.19,6.01,6.08,369201,0
2007-11-12,6.05,6.35,5.98,6.35,394616,0
2007-11-13,6.37,6.46,6.25,6.32,236513,0
2007-11-14,6.34,6.35,6.11,6.15,239502,0
2007-11-15,6.11,6.22,6,6.07,515733,0
2007-11-16,6.09,6.18,5.98,6.11,239625,0
2007-11-19,6.03,6.05,5.87,5.95,128780,0
2007-11-20,5.99,5.99,5.71,5.9,425098,0
2007-11-21,5.88,5.88,5.75,5.78,166602,0
2007-11-23,5.84,5.94,5.79,5.87,120494,0
2007-11-26,5.91,5.98,5.74,5.75,145023,0
2007-11-27,5.77,5.87,5.63,5.8,146064,0
2007-11-28,5.82,6.05,5.82,6,256962,0
2007-11-29,5.97,6.01,5.76,5.79,171640,0
2007-11-30,5.9,5.99,5.76,5.83,356401,0
2007-12-03,5.85,5.95,5.84,5.84,220352,0
2007-12-04,5.8,5.89,5.69,5.73,141326,0
2007-12-05,5.8,5.99,5.76,5.83,125839,0
2007-12-06,5.8,6,5.77,6,210402,0
2007-12-07,6.03,6.04,5.88,5.93,173625,0
2007-12-10,5.92,6.23,5.9,6.14,297855,0
2007-12-11,6.19,6.2,5.8,5.82,332449,0
2007-12-12,5.95,6.04,5.7,5.87,256497,0
2007-12-13,5.8,5.85,5.7,5.8,112695,0
2007-12-14,5.76,5.9,5.72,5.76,162110,0
2007-12-17,5.7,5.75,5.52,5.52,151868,0
2007-12-18,5.6,5.8,5.55,5.74,212211,0
2007-12-19,5.74,5.92,5.63,5.71,243271,0
2007-12-20,5.75,5.87,5.62,5.86,312158,0
2007-12-21,5.99,6.12,5.88,6.11,355177,0
2007-12-24,6.15,6.28,6.13,6.26,133255,0
2007-12-26,6.2,6.3,6.08,6.3,162299,0
2007-12-27,6.29,6.3,6,6.02,193972,0
2007-12-28,6.05,6.21,5.9,6,229764,0
2007-12-31,5.94,6.08,5.92,5.99,174961,0
2008-01-02,5.96,6.04,5.78,5.81,286312,0
2008-01-03,5.8,5.93,5.65,5.69,179634,0
2008-01-04,5.65,5.73,5.57,5.58,236658,0
2008-01-07,5.57,5.78,5.54,5.59,206899,0
2008-01-08,5.59,5.75,5.32,5.33,239957,0
2008-01-09,5.33,5.44,4.81,5.12,499227,0
2008-01-10,5.01,5.32,4.99,5.31,188177,0
2008-01-11,5.24,5.34,5.1,5.24,144760,0
2008-01-14,5.31,5.55,5.29,5.49,199436,0
2008-01-15,5.39,5.43,5.08,5.35,215297,0
2008-01-16,5.34,5.52,5.2,5.44,156487,0
2008-01-17,5.47,5.54,5.28,5.38,200417,0
2008-01-18,5.3,5.49,5.29,5.31,208374,0
2008-01-22,5.11,5.83,5.11,5.64,509221,0
2008-01-23,5.42,5.7,5.1,5.65,234483,0
2008-01-24,5.69,5.73,5.55,5.66,88844,0
2008-01-25,5.72,5.89,5.55,5.58,81831,0
2008-01-28,5.58,5.58,5.36,5.39,156901,0
2008-01-29,5.43,5.5,5.35,5.43,212436,0
2008-01-30,5.38,5.47,5.31,5.35,382673,0
2008-01-31,5.29,5.57,5.29,5.46,160201,0
2008-02-01,5.49,5.54,5.29,5.5,136080,0
2008-02-04,5.51,5.6,5.47,5.55,423067,0
2008-02-05,5.46,5.51,5.25,5.25,180593,0
2008-02-06,5.35,5.46,5.24,5.26,136368,0
2008-02-07,5.26,5.36,5.11,5.16,185514,0
2008-02-08,5.13,5.36,5.1,5.34,187027,0
2008-02-11,5.35,5.39,5.08,5.36,134278,0
2008-02-12,5.38,5.4,5.27,5.27,113983,0
2008-02-13,5.38,5.38,5.03,5.1,300825,0
2008-02-14,5.09,5.48,5.06,5.38,213475,0
2008-02-15,5.22,5.26,4.86,5,595465,0
2008-02-19,5.09,5.09,4.85,4.95,391189,0
2008-02-20,4.93,5.22,4.9,5.21,273867,0
2008-02-21,5.22,5.44,5.06,5.11,472717,0
2008-02-22,5.13,5.13,4.77,4.9,532939,0
2008-02-25,4.92,5.07,4.82,5.03,187086,0
2008-02-26,5.02,5.05,4.9,4.96,179481,0
2008-02-27,4.9,5.11,4.9,5,66460,0
2008-02-28,4.92,5.1,4.86,4.87,271784,0
2008-02-29,4.78,4.85,4.65,4.71,403106,0
2008-03-03,4.7,4.87,4.64,4.65,159302,0
2008-03-04,4.63,4.84,4.61,4.78,152716,0
2008-03-05,4.79,4.86,4.7,4.76,75664,0
2008-03-06,4.72,4.87,4.52,4.52,107795,0
2008-03-07,4.46,4.74,4.46,4.55,115047,0
2008-03-10,4.5,4.74,4.5,4.57,177464,0
2008-03-11,4.71,4.73,4.53,4.6,282288,0
2008-03-12,4.62,4.66,4.57,4.6,114614,0
2008-03-13,4.55,4.77,4.55,4.73,183621,0
2008-03-14,4.74,4.78,4.63,4.73,159445,0
2008-03-17,4.65,5,4.62,4.94,183591,0
2008-03-18,5.02,5.42,4.98,5.33,200084,0
2008-03-19,5.38,5.5,5.13,5.13,140062,0
2008-03-20,5.22,5.48,5.13,5.47,491332,0
2008-03-24,5.48,5.75,5.48,5.75,241394,0
2008-03-25,5.77,6.05,5.72,6,350910,0
2008-03-26,6,6.05,5.74,6.04,123814,0
2008-03-27,6.05,6.05,5.83,5.86,99069,0
2008-03-28,5.88,5.92,5.76,5.84,104823,0
2008-03-31,5.87,5.98,5.75,5.96,114999,0
2008-04-01,5.99,6,5.91,5.95,91055,0
2008-04-02,5.93,6.06,5.86,6.04,310298,0
2008-04-03,6,6.21,5.94,6.11,177604,0
2008-04-04,6.08,6.17,5.91,5.94,59284,0
2008-04-07,5.94,6.05,5.87,5.92,65973,0
2008-04-08,5.84,5.94,5.8,5.88,231343,0
2008-04-09,5.9,5.9,5.74,5.76,181092,0
2008-04-10,5.75,5.83,5.73,5.8,108917,0
2008-04-11,5.74,5.8,5.65,5.72,143373,0
2008-04-14,5.71,5.72,5.57,5.66,282591,0
2008-04-15,5.68,5.71,5.6,5.64,240078,0
2008-04-16,5.71,5.75,5.62,5.72,761354,0
2008-04-17,5.71,6,5.71,5.83,283289,0
2008-04-18,5.88,6.1,5.85,6.05,225424,0
2008-04-21,6.03,6.15,5.95,5.96,215325,0
2008-04-22,5.92,6.08,5.88,5.89,120457,0
2008-04-23,5.93,5.99,5.89,5.9,93821,0
2008-04-24,5.89,6.3,5.84,6.25,185685,0
2008-04-25,6.28,6.37,6.11,6.35,206643,0
2008-04-28,6.34,6.94,6.3,6.83,636240,0
2008-04-29,6.89,6.99,6.75,6.79,267452,0
2008-04-30,6.75,6.75,6.15,6.23,504937,0
2008-05-01,6.25,6.91,6.24,6.8,324344,0
2008-05-02,6.88,6.9,6.45,6.45,231597,0
2008-05-05,6.42,6.71,6.42,6.62,169216,0
2008-05-06,6.57,6.79,6.55,6.78,228512,0
2008-05-07,6.8,6.8,6.51,6.52,179136,0
2008-05-08,6.52,6.65,6.46,6.55,133235,0
2008-05-09,6.46,6.56,6.41,6.48,90079,0
2008-05-12,6.5,6.73,6.42,6.57,197521,0
2008-05-13,6.57,6.66,6.56,6.63,95071,0
2008-05-14,6.63,6.65,6.45,6.45,113362,0
2008-05-15,6.44,6.68,6.39,6.63,164076,0
2008-05-16,6.69,6.7,6.49,6.58,142795,0
2008-05-19,6.56,6.65,6.3,6.38,203618,0
2008-05-20,6.35,6.35,5.99,6.13,139858,0
2008-05-21,6.13,6.2,5.75,5.78,199157,0
2008-05-22,5.81,6.17,5.81,6.17,162868,0
2008-05-23,6.18,6.19,6,6.09,130277,0
2008-05-27,6.08,6.2,5.98,6.09,154547,0
2008-05-28,6.14,6.17,6.01,6.08,135257,0
2008-05-29,6.05,6.5,6.03,6.45,190706,0
2008-05-30,6.46,6.49,6.18,6.23,194152,0
2008-06-02,6.19,6.26,5.92,6.01,250342,0
2008-06-03,6.07,6.1,5.88,6.04,203646,0
2008-06-04,6,6.18,5.98,6.05,153802,0
2008-06-05,6.1,6.36,6.04,6.32,252477,0
2008-06-06,6.21,6.44,6.07,6.07,188709,0
2008-06-09,6.06,6.15,5.9,5.9,210560,0
2008-06-10,5.86,6.2,5.84,6.12,319486,0
2008-06-11,6.09,6.25,5.98,5.98,265715,0
2008-06-12,6.05,6.1,5.52,5.65,517158,0
2008-06-13,5.72,5.73,5.48,5.67,304236,0
2008-06-16,5.64,5.68,5.36,5.49,260715,0
2008-06-17,5.54,5.64,5.16,5.2,243123,0
2008-06-18,5.19,5.23,5,5.21,332699,0
2008-06-19,5.21,5.3,5.08,5.25,190753,0
2008-06-20,5.23,5.3,5.05,5.07,287717,0
2008-06-23,5.08,5.15,4.93,4.95,244224,0
2008-06-24,4.9,5.17,4.78,5.05,265375,0
2008-06-25,5.07,5.25,4.95,5.02,314697,0
2008-06-26,4.95,5.05,4.87,4.96,275425,0
2008-06-27,4.96,4.98,4.72,4.92,758712,0
2008-06-30,4.94,4.97,4.56,4.64,295697,0
2008-07-01,4.62,4.77,4.53,4.65,222788,0
2008-07-02,4.65,4.67,4.47,4.58,255543,0
2008-07-03,4.58,4.65,4.52,4.64,49956,0
2008-07-07,4.68,4.7,4.44,4.61,273478,0
2008-07-08,4.61,4.73,4.53,4.68,212400,0
2008-07-09,4.67,4.76,4.42,4.54,168089,0
2008-07-10,4.54,4.67,4.45,4.49,155904,0
2008-07-11,4.46,4.57,4.42,4.55,100866,0
2008-07-14,4.57,4.6,4.3,4.36,118355,0
2008-07-15,4.3,4.58,4.3,4.49,89853,0
2008-07-16,4.52,4.72,4.41,4.71,132539,0
2008-07-17,4.72,4.87,4.44,4.83,198132,0
2008-07-18,4.82,4.89,4.68,4.79,146895,0
2008-07-21,4.82,4.83,4.74,4.81,64228,0
2008-07-22,4.75,4.95,4.71,4.94,128079,0
2008-07-23,4.94,5.4,4.92,5.29,228784,0
2008-07-24,5.3,5.3,5.1,5.13,126885,0
2008-07-25,5.19,5.37,5.11,5.18,106615,0
2008-07-28,5.15,5.15,4.9,4.9,168905,0
2008-07-29,4.93,5.35,4.93,5.23,148053,0
2008-07-30,5.28,5.36,5.15,5.3,103574,0
2008-07-31,5.19,5.35,5.04,5.06,129963,0
2008-08-01,5,5.53,4.86,5.36,207128,0
2008-08-04,5.32,5.43,4.6,4.68,318347,0
2008-08-05,4.75,4.78,4.52,4.65,286407,0
2008-08-06,4.63,4.63,4.42,4.54,201457,0
2008-08-07,4.5,4.64,4.5,4.55,256836,0
2008-08-08,4.55,5,4.51,4.98,224680,0
2008-08-11,4.98,5.34,4.82,5.33,163733,0
2008-08-12,5.3,5.3,5.05,5.23,181955,0
2008-08-13,5.23,5.61,5.23,5.6,206993,0
2008-08-14,5.51,5.62,5.42,5.5,124589,0
2008-08-15,5.61,5.65,5.25,5.33,164627,0
2008-08-18,5.34,5.59,5.25,5.49,101634,0
2008-08-19,5.42,5.42,5.24,5.29,99356,0
2008-08-20,5.33,5.45,5.18,5.28,80995,0
2008-08-21,5.22,5.25,5.07,5.19,56450,0
2008-08-22,5.21,5.46,5.19,5.36,89864,0
2008-08-25,5.34,5.37,5.19,5.22,97592,0
2008-08-26,5.2,5.33,5.07,5.17,86098,0
2008-08-27,5.17,5.2,5.08,5.14,51600,0
2008-08-28,5.15,5.9,5.1,5.81,279039,0
2008-08-29,5.75,5.75,5.44,5.61,124926,0
2008-09-02,5.65,5.77,5.35,5.41,78598,0
2008-09-03,5.41,5.41,5.08,5.1,207566,0
2008-09-04,5.08,5.12,4.85,4.94,156071,0
2008-09-05,4.95,4.98,4.71,4.93,124786,0
2008-09-08,5.11,5.11,4.86,5,88367,0
2008-09-09,5.01,5.06,4.89,4.89,119639,0
2008-09-10,5,5,4.77,4.88,97782,0
2008-09-11,4.81,5.01,4.78,4.99,139869,0
2008-09-12,4.96,5.04,4.9,4.93,74155,0
2008-09-15,4.98,5.06,4.63,4.63,119674,0
2008-09-16,4.51,5.51,4.47,5.32,293927,0
2008-09-17,5.21,5.34,4.97,5.16,132855,0
2008-09-18,5.3,6.36,5.01,6.27,570840,0
2008-09-19,6.5,6.5,5.74,6,622318,0
2008-09-22,5.99,5.99,5.77,5.88,144318,0
2008-09-23,5.84,5.99,5.71,5.75,142061,0
2008-09-24,5.75,5.85,5.49,5.51,98211,0
2008-09-25,5.49,5.66,5.23,5.25,143297,0
2008-09-26,5.2,5.79,5,5.66,114774,0
2008-09-29,5.56,5.71,4.99,4.99,129966,0
2008-09-30,5.05,5.49,5.05,5.18,230996,0
2008-10-01,5.03,5.31,5.03,5.29,101136,0
2008-10-02,5.4,5.44,5.06,5.28,237295,0
2008-10-03,5.32,5.49,5.22,5.28,282494,0
2008-10-06,5.19,5.25,4.77,5.06,238417,0
2008-10-07,5.14,5.14,4.67,4.75,257321,0
2008-10-08,4.66,5,4.32,4.67,239087,0
2008-10-09,4.75,4.81,3.82,3.85,358731,0
2008-10-10,3.75,4,3.27,3.99,439082,0
2008-10-13,4.16,4.5,4.16,4.47,205392,0
2008-10-14,4.5,4.54,4.17,4.29,157535,0
2008-10-15,4.25,4.27,3.82,3.83,127783,0
2008-10-16,3.86,4.07,3.42,4.07,160248,0
2008-10-17,3.94,4.64,3.83,3.83,181590,0
2008-10-20,3.9,4.09,3.75,3.77,116345,0
2008-10-21,3.75,3.87,3.67,3.74,114077,0
2008-10-22,3.71,3.75,3.54,3.58,96260,0
2008-10-23,3.58,3.68,3.35,3.46,100752,0
2008-10-24,3.24,3.72,3.24,3.3,104846,0
2008-10-27,3.29,3.35,3.01,3.01,144691,0
2008-10-28,3,3.23,2.66,2.85,348678,0
2008-10-29,2.87,3,2.82,2.82,182393,0
2008-10-30,2.82,3,2.67,2.92,121938,0
2008-10-31,2.93,3.14,2.88,3.14,213678,0
2008-11-03,3.17,3.36,2.96,3.34,128514,0
2008-11-04,3.16,3.34,2.75,3.01,493686,0
2008-11-05,2.95,2.98,2.42,2.47,429327,0
2008-11-06,2.5,2.5,2.32,2.43,162833,0
2008-11-07,2.5,2.52,2.3,2.34,114128,0
2008-11-10,2.4,2.4,1.94,1.94,298963,0
2008-11-11,1.98,1.98,1.69,1.7,226880,0
2008-11-12,1.7,1.7,1.15,1.43,1046354,0
2008-11-13,1.98,2.09,1.52,2.05,662007,0
2008-11-14,2,2,1.71,1.71,166950,0
2008-11-17,1.7,1.96,1.65,1.89,240887,0
2008-11-18,1.91,1.99,1.7,1.92,236642,0
2008-11-19,1.92,1.92,1.69,1.69,117322,0
2008-11-20,1.71,1.87,1.58,1.61,177861,0
2008-11-21,1.64,1.64,1.49,1.54,121242,0
2008-11-24,1.57,2,1.57,1.85,119102,0
2008-11-25,1.89,1.89,1.66,1.74,89820,0
2008-11-26,1.69,1.83,1.57,1.83,172257,0
2008-11-28,1.74,1.89,1.7,1.88,40071,0
2008-12-01,1.82,1.82,1.43,1.44,147295,0
2008-12-02,1.48,1.66,1.37,1.66,89050,0
2008-12-03,1.61,1.84,1.5,1.65,95532,0
2008-12-04,1.63,1.69,1.38,1.43,181711,0
2008-12-05,1.41,1.66,1.38,1.65,125055,0
2008-12-08,1.7,1.78,1.57,1.78,232314,0
2008-12-09,1.85,2.04,1.68,1.99,223478,0
2008-12-10,2.01,2.24,1.97,2.11,162950,0
2008-12-11,2.08,2.16,1.98,2,149585,0
2008-12-12,1.99,2.23,1.95,2.23,144843,0
2008-12-15,2.32,2.32,1.9,1.92,249406,0
2008-12-16,2.04,2.04,1.84,2.01,141081,0
2008-12-17,1.98,2.15,1.85,2.1,266979,0
2008-12-18,2.05,2.08,1.97,2,202546,0
2008-12-19,2.1,2.15,2,2.11,322065,0
2008-12-22,2.11,2.14,1.77,1.8,134042,0
2008-12-23,1.85,1.87,1.72,1.74,66506,0
2008-12-24,1.75,1.79,1.65,1.67,33332,0
2008-12-26,1.68,1.83,1.62,1.8,54478,0
2008-12-29,1.8,1.87,1.77,1.85,126610,0
2008-12-30,1.85,1.9,1.74,1.8,243606,0
2008-12-31,1.81,2.09,1.75,2.08,279777,0
2009-01-02,2.08,2.08,1.96,2,194305,0
2009-01-05,2.01,2.37,2,2.34,194960,0
2009-01-06,2.41,2.81,2.41,2.63,250730,0
2009-01-07,2.62,2.65,2.35,2.43,107849,0
2009-01-08,2.42,2.48,2.37,2.43,47948,0
2009-01-09,2.42,2.52,2.22,2.26,147408,0
2009-01-12,2.27,2.3,2.16,2.16,162814,0
2009-01-13,2.16,2.31,2.16,2.28,66485,0
2009-01-14,2.22,2.25,1.98,2,230813,0
2009-01-15,2,2.29,1.96,2.29,452911,0
2009-01-16,2.3,2.3,2.05,2.13,146297,0
2009-01-20,2.08,2.08,1.84,1.84,153829,0
2009-01-21,2.01,2.05,1.83,2.04,129337,0
2009-01-22,1.97,2.05,1.94,1.98,86908,0
2009-01-23,1.89,2.01,1.88,1.99,32375,0
2009-01-26,2,2.05,1.98,2,90245,0
2009-01-27,2,2.08,2,2.04,87278,0
2009-01-28,2.09,2.2,2,2.17,157791,0
2009-01-29,2.12,2.2,2,2,72732,0
2009-01-30,2.03,2.06,1.92,1.92,116194,0
2009-02-02,1.92,2.05,1.92,2.05,81676,0
2009-02-03,2.07,2.1,1.99,2.09,82011,0
2009-02-04,2.09,2.09,1.92,1.93,117223,0
2009-02-05,1.91,1.98,1.91,1.94,52864,0
2009-02-06,1.94,2.01,1.88,2.01,114486,0
2009-02-09,1.99,2.04,1.95,2.01,92654,0
2009-02-10,2.02,2.03,1.9,2,172907,0
2009-02-11,2.35,2.59,2.25,2.56,375781,0
2009-02-12,2.46,2.76,2.46,2.68,231189,0
2009-02-13,2.65,2.85,2.65,2.73,209636,0
2009-02-17,2.65,2.69,2.43,2.5,151778,0
2009-02-18,2.62,2.63,2.51,2.58,64641,0
2009-02-19,2.6,2.6,2.52,2.54,206255,0
2009-02-20,2.46,2.6,2.45,2.5,115442,0
2009-02-23,2.46,2.59,2.46,2.51,117819,0
2009-02-24,2.46,2.61,2.46,2.61,181518,0
2009-02-25,2.54,2.62,2.53,2.54,103448,0
2009-02-26,2.57,2.63,2.49,2.51,90364,0
2009-02-27,2.44,2.6,2.42,2.46,77795,0
2009-03-02,2.38,2.54,2.38,2.42,141914,0
2009-03-03,2.47,2.47,2.36,2.38,96760,0
2009-03-04,2.43,2.82,2.32,2.79,218220,0
2009-03-05,2.68,2.68,2.37,2.37,125688,0
2009-03-06,2.4,2.48,2.25,2.43,107423,0
2009-03-09,2.4,2.44,2.3,2.36,86674,0
2009-03-10,2.36,2.56,2.36,2.49,124879,0
2009-03-11,2.5,2.62,2.5,2.56,69033,0
2009-03-12,2.53,3.03,2.51,3.03,229900,0
2009-03-13,3.05,3.19,2.95,3.05,174241,0
2009-03-16,3.08,3.44,2.88,2.91,222692,0
2009-03-17,2.88,2.95,2.83,2.86,116747,0
2009-03-18,2.83,2.94,2.81,2.9,115304,0
2009-03-19,2.95,2.95,2.73,2.83,356917,0
2009-03-20,2.87,3,2.85,2.85,250598,0
2009-03-23,2.96,3.06,2.91,3,147480,0
2009-03-24,2.92,2.97,2.85,2.85,113392,0
2009-03-25,2.87,3,2.85,3,99836,0
2009-03-26,3,3.05,2.96,3,145159,0
2009-03-27,2.93,3.09,2.92,3.03,144428,0
2009-03-30,2.92,3.27,2.88,3.17,152008,0
2009-03-31,3.27,3.55,3.27,3.5,399390,0
2009-04-01,3.46,3.89,3.34,3.77,219431,0
2009-04-02,3.89,4.25,3.75,3.85,410773,0
2009-04-03,3.81,4.33,3.77,4.33,467188,0
2009-04-06,4.32,4.46,4.15,4.29,187838,0
2009-04-07,4.19,4.25,3.89,3.95,171054,0
2009-04-08,3.98,4.3,3.98,4.22,176952,0
2009-04-09,4.38,4.55,4.29,4.52,258804,0
2009-04-13,4.46,4.49,4.2,4.32,130399,0
2009-04-14,4.23,4.31,4.04,4.15,158981,0
2009-04-15,4.09,4.3,4.06,4.26,198134,0
2009-04-16,4.31,4.44,4.22,4.39,184001,0
2009-04-17,4.41,4.55,4.25,4.53,251698,0
2009-04-20,4.34,4.37,4.09,4.16,191718,0
2009-04-21,4.11,4.5,4.11,4.4,92080,0
2009-04-22,4.37,4.41,4.29,4.32,131359,0
2009-04-23,4.34,4.34,4.16,4.23,111470,0
2009-04-24,4.24,4.32,4.1,4.26,197017,0
2009-04-27,4.13,4.25,3.96,4.16,136258,0
2009-04-28,4.06,4.28,3.99,4.24,82295,0
2009-04-29,4.3,4.35,4.15,4.33,126090,0
2009-04-30,4.4,4.4,4.15,4.2,381785,0
2009-05-01,4.2,4.2,3.97,3.98,387634,0
2009-05-04,3.94,4.17,3.9,4.12,226077,0
2009-05-05,4.15,4.2,4.01,4.03,201513,0
2009-05-06,4.09,4.14,3.85,4,210081,0
2009-05-07,4.05,4.07,3.97,3.99,181430,0
2009-05-08,4.03,4.05,3.86,4,244127,0
2009-05-11,4,4,3.76,3.9,162774,0
2009-05-12,3.99,4,3.79,3.85,106951,0
2009-05-13,3.82,3.85,3.72,3.74,245414,0
2009-05-14,3.78,3.83,3.57,3.69,335875,0
2009-05-15,3.69,3.7,3.54,3.61,179165,0
2009-05-18,3.67,3.87,3.6,3.86,209482,0
2009-05-19,3.89,4.15,3.89,4.07,148975,0
2009-05-20,4.16,4.28,4.08,4.17,240565,0
2009-05-21,4.17,4.25,4,4.1,108571,0
2009-05-22,4.15,4.23,4.06,4.1,44959,0
2009-05-26,4.04,4.25,4.03,4.25,117215,0
2009-05-27,4.2,4.33,4.12,4.14,111250,0
2009-05-28,4.18,4.2,4,4.08,73184,0
2009-05-29,4.12,4.34,4.07,4.3,215113,0
2009-06-01,4.39,4.83,4.33,4.81,366258,0
2009-06-02,4.85,5.15,4.78,5.14,231155,0
2009-06-03,5.17,5.5,5.02,5.5,247094,0
2009-06-04,5.59,5.99,5.56,5.83,474864,0
2009-06-05,6,6.12,5.81,6.1,363359,0
2009-06-08,6,6.22,5.76,6.17,283328,0
2009-06-09,6.19,6.4,6.17,6.29,191127,0
2009-06-10,6.31,6.42,6.07,6.22,354936,0
2009-06-11,6.22,6.62,6.19,6.52,294910,0
2009-06-12,6.42,6.62,6.33,6.4,223793,0
2009-06-15,6.26,6.42,6.2,6.27,261157,0
2009-06-16,6.35,6.4,6.24,6.26,210436,0
2009-06-17,6.26,6.47,6.22,6.28,168310,0
2009-06-18,6.25,6.39,6.07,6.31,261138,0
2009-06-19,6.35,7.06,6.31,6.71,750061,0
2009-06-22,6.82,6.82,6.42,6.44,155884,0
2009-06-23,6.37,6.77,6.36,6.67,375660,0
2009-06-24,6.76,7.06,6.61,6.83,421296,0
2009-06-25,6.74,6.95,6.61,6.9,304923,0
2009-06-26,6.92,7.86,6.85,7.86,1882076,0
2009-06-29,7.82,7.84,7.47,7.65,457346,0
2009-06-30,7.7,8.1,7.69,7.88,522545,0
2009-07-01,7.98,8.3,7.88,8.24,578016,0
2009-07-02,8.18,8.29,7.89,8.16,352453,0
2009-07-06,8.01,8.04,7.18,7.57,626069,0
2009-07-07,7.63,7.83,7.54,7.62,394732,0
2009-07-08,7.71,7.83,7.53,7.79,269683,0
2009-07-09,7.89,8,7.65,7.69,198406,0
2009-07-10,7.6,7.8,7.5,7.77,155693,0
2009-07-13,7.86,7.97,7.7,7.96,295908,0
2009-07-14,7.96,8.21,7.81,8.04,358120,0
2009-07-15,8.16,8.59,8.1,8.52,530911,0
2009-07-16,8.43,8.5,8.31,8.36,363772,0
2009-07-17,8.4,8.4,8.2,8.26,398251,0
2009-07-20,8.37,8.43,8.15,8.28,313110,0
2009-07-21,8.32,8.33,8.01,8.29,469815,0
2009-07-22,8.27,8.35,7.47,7.75,857779,0
2009-07-23,7.77,8.24,7.75,8.03,581613,0
2009-07-24,8.02,8.24,7.99,8.14,298763,0
2009-07-27,8.2,8.46,8.16,8.28,580510,0
2009-07-28,8.22,8.36,8.03,8.25,404343,0
2009-07-29,8.25,8.4,8.13,8.3,414938,0
2009-07-30,8.35,8.36,8.14,8.23,476478,0
2009-07-31,8.22,8.3,8.1,8.12,344384,0
2009-08-03,8.28,8.38,8.03,8.16,376884,0
2009-08-04,8.73,9.45,8.47,9.36,2034798,0
2009-08-05,9.48,9.49,8.93,9.11,589894,0
2009-08-06,9.08,9.27,8.07,8.22,954000,0
2009-08-07,8.29,8.7,8.01,8.51,563321,0
2009-08-10,8.45,8.56,8.15,8.31,509295,0
2009-08-11,8.22,8.56,7.96,8.08,330021,0
2009-08-12,8.05,8.35,8.05,8.19,259494,0
2009-08-13,8.28,8.44,8.14,8.42,285182,0
2009-08-14,8.33,8.33,8,8.1,297701,0
2009-08-17,7.92,7.94,7.41,7.76,358466,0
2009-08-18,7.8,8.14,7.77,7.94,206607,0
2009-08-19,7.85,8.05,7.8,8.04,152302,0
2009-08-20,8,8.2,7.91,8.2,267212,0
2009-08-21,8.27,8.37,7.95,8.05,557377,0
2009-08-24,7.97,8.12,7.75,7.8,272465,0
2009-08-25,7.85,7.89,7.56,7.67,308610,0
2009-08-26,7.65,7.71,7.62,7.71,206471,0
2009-08-27,7.7,7.75,7.5,7.66,140670,0
2009-08-28,7.68,7.81,7.31,7.38,187780,0
2009-08-31,7.26,7.4,7.07,7.31,339315,0
2009-09-01,7.21,7.35,6.76,6.82,353787,0
2009-09-02,6.74,6.94,6.55,6.85,280721,0
2009-09-03,6.92,7.12,6.85,7.1,240521,0
2009-09-04,7.08,7.35,7.02,7.35,345328,0
2009-09-08,7.35,7.54,7.25,7.53,348907,0
2009-09-09,7.55,7.96,7.54,7.86,319668,0
2009-09-10,7.89,8.09,7.76,8.07,231387,0
2009-09-11,8.11,8.35,8.06,8.18,245024,0
2009-09-14,8.07,8.29,8.06,8.29,196578,0
2009-09-15,8.3,8.61,8.17,8.61,279581,0
2009-09-16,8.66,8.84,8.57,8.84,302691,0
2009-09-17,8.85,8.85,8.68,8.7,333372,0
2009-09-18,8.71,8.73,8.55,8.66,469061,0
2009-09-21,8.59,8.65,8.34,8.5,214678,0
2009-09-22,8.6,8.7,8.49,8.6,150086,0
2009-09-23,8.65,8.8,8.61,8.61,211184,0
2009-09-24,8.61,8.77,8.04,8.48,251582,0
2009-09-25,8.42,8.5,8.12,8.19,179681,0
2009-09-28,8.25,8.63,8.25,8.43,170122,0
2009-09-29,8.42,8.44,8.3,8.38,98364,0
2009-09-30,8.4,8.42,8.26,8.33,237575,0
2009-10-01,8.29,8.34,7.81,7.81,306558,0
2009-10-02,7.73,8.01,7.63,7.86,218655,0
2009-10-05,7.89,8.34,7.83,8.31,305074,0
2009-10-06,8.34,8.41,8.18,8.39,164184,0
2009-10-07,8.32,8.33,8.13,8.23,80175,0
2009-10-08,8.26,8.38,8.23,8.26,177808,0
2009-10-09,8.2,8.55,8.17,8.54,134236,0
2009-10-12,8.52,8.52,8.21,8.28,176507,0
2009-10-13,8.24,8.24,7.9,8.01,123861,0
2009-10-14,8.02,8.41,8.02,8.4,191997,0
2009-10-15,8.31,8.42,8.16,8.38,163101,0
2009-10-16,8.26,8.29,8.05,8.15,183265,0
2009-10-19,8.22,8.35,8.02,8.27,118094,0
2009-10-20,8.26,8.26,8.1,8.18,142576,0
2009-10-21,8.17,8.37,8.1,8.14,230321,0
2009-10-22,8.1,8.27,8.03,8.2,72071,0
2009-10-23,8.19,8.34,7.92,8.11,241664,0
2009-10-26,8.15,8.31,7.79,7.9,161998,0
2009-10-27,7.96,7.97,7.74,7.83,144295,0
2009-10-28,7.82,7.82,7.36,7.6,418987,0
2009-10-29,7.7,7.75,7.6,7.7,175041,0
2009-10-30,7.6,7.65,6.64,7.46,717979,0
2009-11-02,7.47,7.55,7.06,7.38,405389,0
2009-11-03,7.27,7.3,7.05,7.16,383449,0
2009-11-04,7.18,7.37,7,7.24,302546,0
2009-11-05,7.32,7.41,7.06,7.37,236356,0
2009-11-06,7.2,7.31,7.04,7.09,264340,0
2009-11-09,7.16,7.31,7.06,7.28,195526,0
2009-11-10,7.23,7.29,7.1,7.17,66153,0
2009-11-11,7.24,7.31,7.11,7.18,167945,0
2009-11-12,7.14,7.3,7,7,402260,0
2009-11-13,7,7.27,7,7.15,156070,0
2009-11-16,7.26,7.57,7.07,7.45,229052,0
2009-11-17,7.53,7.53,7.12,7.16,259938,0
2009-11-18,7.14,7.19,7.05,7.15,230093,0
2009-11-19,7.06,7.18,7.04,7.15,325544,0
2009-11-20,7.08,7.15,6.98,7.03,234513,0
2009-11-23,7.11,7.25,7.06,7.19,122336,0
2009-11-24,7.22,7.22,7,7.04,203089,0
2009-11-25,7.07,7.2,7.04,7.09,114944,0
2009-11-27,6.9,7.11,6.9,6.9,134509,0
2009-11-30,6.9,7.04,6.69,6.99,271662,0
2009-12-01,7.06,7.11,6.99,7.01,148846,0
2009-12-02,7.01,7.09,6.82,6.97,157421,0
2009-12-03,7.01,7.04,6.73,6.75,98172,0
2009-12-04,6.89,7.05,6.81,6.99,225030,0
2009-12-07,6.93,7.04,6.81,6.87,117210,0
2009-12-08,6.77,6.91,6.76,6.78,156340,0
2009-12-09,6.81,6.82,6.63,6.74,163670,0
2009-12-10,6.77,6.81,6.53,6.54,244671,0
2009-12-11,6.57,6.65,6.49,6.51,84575,0
2009-12-14,6.54,6.73,6.37,6.73,312549,0
2009-12-15,6.69,6.69,6.18,6.21,520541,0
2009-12-16,6.19,6.31,5.9,5.98,422208,0
2009-12-17,5.89,6.02,5.65,6,377026,0
2009-12-18,6.07,6.25,6.02,6.1,394816,0
2009-12-21,6.11,6.32,5.97,6.13,250845,0
2009-12-22,6.12,6.12,5.98,6.08,144038,0
2009-12-23,6.11,6.28,5.98,6.26,156067,0
2009-12-24,6.3,6.31,6.07,6.25,49837,0
2009-12-28,6.25,6.26,6.1,6.25,109295,0
2009-12-29,6.3,6.3,6.13,6.2,104090,0
2009-12-30,6.16,6.28,6.14,6.28,151099,0
2009-12-31,6.28,6.56,6.28,6.42,258922,0
2010-01-04,6.53,6.82,6.53,6.76,175829,0
2010-01-05,6.78,6.85,6.64,6.68,158731,0
2010-01-06,6.65,6.79,6.5,6.6,210552,0
2010-01-07,6.51,6.68,6.37,6.48,191504,0
2010-01-08,6.43,6.64,6.4,6.46,129189,0
2010-01-11,6.52,6.53,6.33,6.47,59362,0
2010-01-12,6.38,6.38,5.68,5.71,425748,0
2010-01-13,5.7,5.84,5.55,5.67,533749,0
2010-01-14,5.69,5.83,5.52,5.65,518803,0
2010-01-15,5.67,5.68,5.28,5.38,384156,0
2010-01-19,5.4,5.55,5.34,5.55,304154,0
2010-01-20,5.51,5.6,5.31,5.38,187709,0
2010-01-21,5.38,5.5,5.11,5.15,185438,0
2010-01-22,5.15,5.34,4.95,4.98,236897,0
2010-01-25,5.03,5.15,4.95,5.01,129185,0
2010-01-26,5,5.11,4.91,4.92,110190,0
2010-01-27,4.93,5.13,4.91,5.03,102349,0
2010-01-28,5.04,5.07,4.73,4.75,199208,0
2010-01-29,4.79,4.89,4.71,4.72,215407,0
2010-02-01,4.76,4.78,4.56,4.71,459800,0
2010-02-02,4.7,5.08,4.55,4.99,546562,0
2010-02-03,4.97,5.1,4.84,5.02,290771,0
2010-02-04,4.99,5.16,4.52,4.62,382197,0
2010-02-05,4.62,4.93,4.62,4.87,203552,0
2010-02-08,4.88,4.88,4.61,4.61,188842,0
2010-02-09,4.69,4.87,4.65,4.83,183424,0
2010-02-10,4.79,5,4.7,5,300055,0
2010-02-11,5,5.24,4.91,5.23,189115,0
2010-02-12,5.18,5.28,4.99,5.18,279183,0
2010-02-16,5.21,5.35,4.98,5.35,457994,0
2010-02-17,5.38,5.38,5.17,5.32,350315,0
2010-02-18,5.28,5.44,5.23,5.43,224428,0
2010-02-19,5.42,5.45,5.15,5.25,323753,0
2010-02-22,5.26,5.33,5.2,5.28,207768,0
2010-02-23,5.28,5.28,5.11,5.17,245101,0
2010-02-24,5.17,5.33,5.17,5.32,256356,0
2010-02-25,5.21,5.29,5.09,5.25,280328,0
2010-02-26,5.23,5.33,5.21,5.24,247205,0
2010-03-01,5.27,5.6,5.26,5.36,477929,0
2010-03-02,5.38,5.75,5.35,5.74,323214,0
2010-03-03,5.72,5.85,5.61,5.79,245580,0
2010-03-04,5.74,5.83,5.57,5.76,204004,0
2010-03-05,5.77,5.95,5.77,5.94,172058,0
2010-03-08,5.96,6.02,5.77,5.79,265270,0
2010-03-09,5.75,6.03,5.68,5.9,263424,0
2010-03-10,5.94,6.06,5.83,5.88,202694,0
2010-03-11,5.88,5.93,5.82,5.84,157536,0
2010-03-12,5.9,5.92,5.73,5.79,127998,0
2010-03-15,5.79,5.86,5.71,5.75,210274,0
2010-03-16,5.76,5.88,5.75,5.82,146423,0
2010-03-17,5.83,6.22,5.83,6.03,211912,0
2010-03-18,6.05,6.22,6,6.01,252783,0
2010-03-19,6.06,6.08,5.75,5.87,308164,0
2010-03-22,5.8,6.19,5.74,6.16,157537,0
2010-03-23,6.14,6.21,6,6.19,202820,0
2010-03-24,6.07,6.19,6.01,6.07,217655,0
2010-03-25,6.13,6.28,6.09,6.11,326668,0
2010-03-26,6.21,6.26,6.11,6.23,146602,0
2010-03-29,6.25,6.25,6.05,6.07,222354,0
2010-03-30,6.07,6.13,5.91,6,178551,0
2010-03-31,5.96,6.12,5.94,5.95,129781,0
2010-04-01,6.01,6.05,5.95,6.04,131222,0
2010-04-05,6.4,6.82,6.11,6.17,1126851,0
2010-04-06,6.25,6.25,6.11,6.17,345854,0
2010-04-07,6.18,6.27,6.14,6.27,241300,0
2010-04-08,6.22,6.44,6.15,6.36,189713,0
2010-04-09,6.35,6.4,6.23,6.37,128574,0
2010-04-12,6.35,6.66,6.3,6.62,198972,0
2010-04-13,6.63,6.67,6.5,6.6,150300,0
2010-04-14,6.63,6.73,6.61,6.65,195549,0
2010-04-15,6.65,6.8,6.65,6.79,153456,0
2010-04-16,6.79,6.86,6.64,6.71,228310,0
2010-04-19,6.64,6.77,6.61,6.75,226521,0
2010-04-20,6.8,6.9,6.75,6.79,188621,0
2010-04-21,6.83,6.95,6.81,6.93,373554,0
2010-04-22,6.82,7.28,6.75,7.22,259883,0
2010-04-23,7.24,7.4,7.13,7.39,180159,0
2010-04-26,7.39,7.45,7.3,7.34,121827,0
2010-04-27,7.27,7.3,6.84,6.92,172436,0
2010-04-28,6.96,7.37,6.94,7.1,297076,0
2010-04-29,7.17,7.21,7.04,7.17,136194,0
2010-04-30,7.15,7.15,6.76,6.76,254112,0
2010-05-03,6.8,7.08,6.8,7.05,119711,0
2010-05-04,6.91,7.03,6.54,6.69,246115,0
2010-05-05,6.1,6.12,5.67,5.9,1161175,0
2010-05-06,5.9,5.99,5.14,5.7,439287,0
2010-05-07,5.69,5.87,5.19,5.25,267417,0
2010-05-10,5.59,5.96,5.44,5.63,336320,0
2010-05-11,5.58,5.65,5.41,5.47,187694,0
2010-05-12,5.48,5.77,5.48,5.65,235918,0
2010-05-13,5.6,5.61,5.25,5.28,343241,0
2010-05-14,5.24,5.26,5.05,5.08,376792,0
2010-05-17,5.11,5.23,4.94,5.03,222975,0
2010-05-18,5.12,5.28,4.88,4.96,321929,0
2010-05-19,4.91,5.06,4.81,4.94,219436,0
2010-05-20,4.88,4.98,4.75,4.83,381532,0
2010-05-21,4.73,4.92,4.65,4.76,330119,0
2010-05-24,4.77,4.91,4.63,4.68,275930,0
2010-05-25,4.54,4.77,4.51,4.74,313566,0
2010-05-26,4.78,4.92,4.71,4.73,243290,0
2010-05-27,4.92,5.08,4.78,5.01,965704,0
2010-05-28,5,5.02,4.7,4.76,432594,0
2010-06-01,4.71,4.88,4.7,4.75,515352,0
2010-06-02,4.77,4.96,4.68,4.93,405183,0
2010-06-03,4.98,5.28,4.85,5.22,845646,0
2010-06-04,5,5.12,4.81,4.92,659802,0
2010-06-07,4.96,5.01,4.8,4.83,470074,0
2010-06-08,4.84,4.97,4.81,4.96,381171,0
2010-06-09,5.04,5.21,4.96,5.15,400016,0
2010-06-10,5.24,5.43,5.1,5.43,380013,0
2010-06-11,5.32,5.7,5.27,5.68,399408,0
2010-06-14,5.8,5.82,5.41,5.47,474769,0
2010-06-15,5.54,5.6,5.33,5.54,263754,0
2010-06-16,5.48,6.42,5.43,6.4,1698733,0
2010-06-17,6.4,6.43,6.1,6.23,331551,0
2010-06-18,6.28,6.47,6.25,6.33,520674,0
2010-06-21,6.44,6.84,6.34,6.43,868049,0
2010-06-22,6.45,6.55,6.14,6.14,202924,0
2010-06-23,6.14,6.14,5.81,6.01,716851,0
2010-06-24,5.94,6.05,5.87,5.9,443546,0
2010-06-25,5.93,6.02,5.8,5.87,1126922,0
2010-06-28,5.83,5.96,5.8,5.8,201586,0
2010-06-29,5.74,5.78,5.62,5.63,432294,0
2010-06-30,5.63,5.84,5.54,5.58,424208,0
2010-07-01,5.58,5.65,5.32,5.42,586468,0
2010-07-02,5.47,5.47,5.28,5.34,247094,0
2010-07-06,5.5,5.56,5.25,5.29,236118,0
2010-07-07,5.33,5.62,5.31,5.59,289342,0
2010-07-08,5.7,5.79,5.57,5.77,152392,0
2010-07-09,5.74,5.84,5.7,5.83,167705,0
2010-07-12,5.79,5.87,5.67,5.76,98777,0
2010-07-13,5.89,6.28,5.84,6.26,273364,0
2010-07-14,6.18,6.35,6.1,6.32,222937,0
2010-07-15,6.3,6.3,5.99,6.09,161545,0
2010-07-16,6.09,6.2,5.84,5.84,335035,0
2010-07-19,5.86,5.99,5.65,5.94,163296,0
2010-07-20,5.83,6.07,5.72,6.07,236993,0
2010-07-21,6.11,6.14,5.95,5.97,246795,0
2010-07-22,6.1,6.15,6.04,6.15,220100,0
2010-07-23,6.09,6.5,6.06,6.49,316662,0
2010-07-26,6.5,6.75,6.48,6.53,551240,0
2010-07-27,6.57,6.72,6.49,6.68,357709,0
2010-07-28,6.65,6.68,6.35,6.43,416515,0
2010-07-29,6.53,6.53,6.2,6.45,308230,0
2010-07-30,6.3,6.67,6.27,6.66,270733,0
2010-08-02,6.77,6.9,6.66,6.71,210738,0
2010-08-03,6.68,6.74,6.55,6.62,167223,0
2010-08-04,6.65,6.68,6.46,6.6,201488,0
2010-08-05,6.51,6.6,6.43,6.49,57296,0
2010-08-06,6.39,6.6,6.28,6.41,80733,0
2010-08-09,6.45,6.5,6.27,6.29,216451,0
2010-08-10,6.23,6.24,5.65,5.66,325084,0
2010-08-11,5.6,5.69,5.37,5.37,228101,0
2010-08-12,5.34,5.35,5.09,5.12,226058,0
2010-08-13,5.11,5.26,5.01,5.02,208325,0
2010-08-16,5,5.34,4.97,5.17,148541,0
2010-08-17,5.26,5.35,5.18,5.34,154041,0
2010-08-18,5.3,5.52,5.26,5.43,127449,0
2010-08-19,5.38,5.49,5.1,5.13,177079,0
2010-08-20,5.1,5.23,5.06,5.11,155764,0
2010-08-23,5.14,5.18,4.95,5.13,200289,0
2010-08-24,5.04,5.17,5.01,5.11,123841,0
2010-08-25,5.07,5.2,5.05,5.16,210326,0
2010-08-26,5.17,5.46,5.17,5.25,166777,0
2010-08-27,5.35,5.69,5.23,5.68,212282,0
2010-08-30,5.64,6.04,5.64,5.79,453832,0
2010-08-31,5.75,5.81,5.33,5.41,397364,0
2010-09-01,5.51,5.65,5.28,5.65,385908,0
2010-09-02,5.62,5.72,5.52,5.66,123081,0
2010-09-03,5.73,5.8,5.61,5.74,188189,0
2010-09-07,5.73,5.73,5.52,5.54,97625,0
2010-09-08,5.58,5.72,5.58,5.64,79368,0
2010-09-09,5.73,5.78,5.62,5.7,86545,0
2010-09-10,5.71,5.86,5.7,5.76,138943,0
2010-09-13,5.82,6.03,5.8,5.99,333806,0
2010-09-14,5.95,6.12,5.79,5.99,402967,0
2010-09-15,5.94,6.25,5.91,6.19,280659,0
2010-09-16,6.19,6.22,6.04,6.09,258908,0
2010-09-17,6.18,6.18,6.04,6.09,442231,0
2010-09-20,6.09,6.09,5.92,6.09,470260,0
2010-09-21,6.1,6.1,5.98,6.04,233505,0
2010-09-22,5.99,6.07,5.86,5.95,144206,0
2010-09-23,5.91,5.97,5.82,5.91,155327,0
2010-09-24,6,6.13,5.95,6.08,242458,0
2010-09-27,6.06,6.31,6.05,6.28,260651,0
2010-09-28,6.3,6.6,6.09,6.52,225811,0
2010-09-29,6.46,6.6,6.42,6.6,179395,0
2010-09-30,6.65,6.69,6.52,6.6,165454,0
2010-10-01,6.68,7.01,6.64,6.9,378273,0
2010-10-04,6.9,6.94,6.65,6.79,271358,0
2010-10-05,6.86,7.01,6.69,7.01,334331,0
2010-10-06,6.97,7.13,6.75,6.94,294995,0
2010-10-07,7.02,7.11,6.86,7.03,228483,0
2010-10-08,7.01,7.28,6.89,7.25,427808,0
2010-10-11,7.25,7.32,7.21,7.26,294613,0
2010-10-12,7.22,7.4,7.19,7.35,717925,0
2010-10-13,7.39,7.4,7.22,7.39,359625,0
2010-10-14,7.36,7.6,7.1,7.59,348636,0
2010-10-15,7.68,7.68,7.49,7.58,306947,0
2010-10-18,7.62,7.7,7.45,7.48,125731,0
2010-10-19,7.32,7.49,6.97,7.06,443044,0
2010-10-20,7.13,7.25,7.01,7.2,195909,0
2010-10-21,7.27,7.31,7.09,7.17,122633,0
2010-10-22,7.19,7.2,7.06,7.16,190228,0
2010-10-25,7.22,7.42,7.18,7.35,288283,0
2010-10-26,7.33,7.34,7.12,7.13,215839,0
2010-10-27,7.05,7.15,6.96,7.13,157472,0
2010-10-28,6.63,6.7,5.48,5.57,2068737,0
2010-10-29,5.55,6.02,5.39,5.98,783023,0
2010-11-01,5.99,6.04,5.87,5.88,440845,0
2010-11-02,5.98,6.08,5.94,6.05,351328,0
2010-11-03,6.05,6.23,6.05,6.22,311354,0
2010-11-04,6.25,6.28,6.1,6.22,330565,0
2010-11-05,6.27,6.27,5.8,5.89,373022,0
2010-11-08,5.85,6.16,5.83,6.15,331440,0
2010-11-09,6.35,6.61,6.35,6.4,624239,0
2010-11-10,6.41,6.45,6.18,6.26,316358,0
2010-11-11,6.19,6.49,6.06,6.43,322861,0
2010-11-12,6.46,6.47,6.14,6.15,195294,0
2010-11-15,6.17,6.47,6.13,6.39,488462,0
2010-11-16,6.3,6.37,5.94,5.97,321747,0
2010-11-17,5.97,6.21,5.95,6.12,325844,0
2010-11-18,6.21,6.31,6.13,6.25,696843,0
2010-11-19,6.23,6.32,6.19,6.3,186908,0
2010-11-22,6.29,6.4,6.21,6.39,217450,0
2010-11-23,6.26,6.83,6.25,6.82,541168,0
2010-11-24,6.87,7.11,6.85,7.03,528976,0
2010-11-26,6.95,7.04,6.95,6.99,86065,0
2010-11-29,6.96,7.22,6.81,7.19,373267,0
2010-11-30,7.11,7.22,6.99,7.14,1188469,0
2010-12-01,7.07,7.3,7.07,7.25,479776,0
2010-12-02,7.24,7.28,7.18,7.25,121107,0
2010-12-03,7.2,7.25,7.04,7.25,195247,0
2010-12-06,7.26,7.3,7.15,7.28,154722,0
2010-12-07,7.35,7.37,7.16,7.19,209911,0
2010-12-08,7.23,7.31,7,7.01,240697,0
2010-12-09,7.06,7.09,6.82,6.92,232865,0
2010-12-10,6.95,7.24,6.9,7.22,166531,0
2010-12-13,7.22,7.22,7.03,7.03,79411,0
2010-12-14,7.07,7.17,6.89,7.15,194221,0
2010-12-15,7.2,7.3,7.02,7.1,99936,0
2010-12-16,7.1,7.31,7.05,7.31,103852,0
2010-12-17,7.22,7.25,7.15,7.2,88315,0
2010-12-20,7.18,7.25,6.97,7.19,188356,0
2010-12-21,7.23,7.31,7.17,7.31,95036,0
2010-12-22,7.3,7.37,7.26,7.29,46388,0
2010-12-23,7.27,7.27,7.18,7.24,67282,0
2010-12-27,7.09,7.2,7.08,7.15,67155,0
2010-12-28,7.14,7.17,7.02,7.04,117090,0
2010-12-29,7.02,7.08,6.92,7.08,92903,0
2010-12-30,7.09,7.15,7.02,7.12,91076,0
2010-12-31,7.09,7.2,7.09,7.17,90436,0
2011-01-03,7.2,7.27,7.11,7.24,142789,0
2011-01-04,7.28,7.29,7.07,7.12,109829,0
2011-01-05,7.11,7.26,7.11,7.15,107131,0
2011-01-06,7.16,7.19,7.11,7.18,86817,0
2011-01-07,7.15,7.16,6.96,7.15,158031,0
2011-01-10,7.14,7.26,7.08,7.15,202539,0
2011-01-11,7.17,7.26,7.14,7.19,124007,0
2011-01-12,7.21,7.4,7.15,7.38,208251,0
2011-01-13,7.72,7.72,7.35,7.66,314284,0
2011-01-14,7.68,7.76,7.4,7.76,195631,0
2011-01-18,7.69,7.86,7.67,7.84,124274,0
2011-01-19,7.74,7.84,7.41,7.42,162505,0
2011-01-20,7.41,7.5,7.39,7.41,381179,0
2011-01-21,7.35,7.5,7.35,7.42,118843,0
2011-01-24,7.23,7.45,7.23,7.41,187212,0
2011-01-25,7.34,7.37,7.16,7.26,76373,0
2011-01-26,7.26,7.36,7.14,7.31,129527,0
2011-01-27,7.31,7.36,7.21,7.32,58960,0
2011-01-28,7.36,8.1,7.35,7.42,333144,0
2011-01-31,7.48,7.7,7.45,7.47,107569,0
2011-02-01,7.71,7.79,7.5,7.75,180097,0
2011-02-02,7.74,7.92,7.56,7.9,188340,0
2011-02-03,7.87,8,7.75,7.96,174701,0
2011-02-04,7.91,7.95,7.76,7.78,88180,0
2011-02-07,7.77,7.87,7.56,7.61,142021,0
2011-02-08,7.57,7.72,7.55,7.72,85628,0
2011-02-09,7.68,7.76,7.58,7.68,73234,0
2011-02-10,7.6,7.68,7.55,7.6,101786,0
2011-02-11,7.55,7.71,7.53,7.71,162462,0
2011-02-14,7.7,8.1,7.7,8.09,190755,0
2011-02-15,8.11,8.34,7.92,8.11,188992,0
2011-02-16,8.15,8.38,7.94,8.26,316165,0
2011-02-18,7.58,7.85,7.38,7.54,363646,0
2011-02-22,7.47,7.52,7.3,7.42,270223,0
2011-02-23,7.42,7.43,7.13,7.14,376546,0
2011-02-24,7.11,7.35,7.09,7.33,224926,0
2011-02-25,7.27,7.54,7.23,7.53,167480,0
2011-02-28,7.41,7.54,7.25,7.38,139598,0
2011-03-01,7.38,7.45,7.03,7.07,121088,0
2011-03-02,7.05,7.26,7,7.13,101396,0
2011-03-03,7.15,7.4,7.14,7.4,147810,0
2011-03-04,7.39,7.42,7.25,7.3,138807,0
2011-03-07,7.24,7.28,6.75,6.88,320834,0
2011-03-08,6.89,8.1,6.89,7.14,390556,0
2011-03-09,7.21,7.23,7.02,7.09,274158,0
2011-03-10,7,7.09,6.5,6.61,309039,0
2011-03-11,6.58,6.79,6.45,6.67,184462,0
2011-03-14,6.58,6.66,6.41,6.42,127434,0
2011-03-15,6.35,6.5,6.23,6.38,135796,0
2011-03-16,6.35,6.56,6.14,6.16,226855,0
2011-03-17,6.38,6.38,6.18,6.3,139096,0
2011-03-18,6.36,6.39,6.16,6.3,221167,0
2011-03-21,6.36,6.59,6.34,6.36,243487,0
2011-03-22,6.31,6.48,6.29,6.33,125117,0
2011-03-23,6.33,6.35,6.21,6.27,143608,0
2011-03-24,6.31,6.34,6.23,6.26,115587,0
2011-03-25,6.27,6.31,6.17,6.25,168210,0
2011-03-28,6.29,6.35,6.22,6.24,99468,0
2011-03-29,6.29,6.33,6.22,6.28,96461,0
2011-03-30,6.35,6.56,6.28,6.5,220817,0
2011-03-31,6.49,6.6,6.39,6.45,121834,0
2011-04-01,6.48,6.53,6.27,6.42,288159,0
2011-04-04,6.44,6.53,6.35,6.49,420654,0
2011-04-05,6.52,6.81,6.52,6.75,185688,0
2011-04-06,6.65,6.87,6.57,6.76,264130,0
2011-04-07,6.76,6.8,6.65,6.73,120240,0
2011-04-08,6.77,6.77,6.52,6.57,119211,0
2011-04-11,6.58,6.58,6.3,6.35,200522,0
2011-04-12,6.31,6.37,6.2,6.33,154447,0
2011-04-13,6.35,6.36,6.16,6.27,126993,0
2011-04-14,6.21,6.33,6.14,6.32,54026,0
2011-04-15,6.31,6.41,6.2,6.34,144676,0
2011-04-18,6.26,6.48,6.04,6.45,246492,0
2011-04-19,6.48,6.49,6.19,6.22,163970,0
2011-04-20,6.31,6.62,6.31,6.62,281597,0
2011-04-21,6.48,6.68,6.4,6.51,82177,0
2011-04-25,6.38,6.63,6.37,6.58,71704,0
2011-04-26,6.58,6.67,6.5,6.56,66388,0
2011-04-27,6.56,6.59,6.4,6.57,72452,0
2011-04-28,6.53,6.6,6.48,6.6,48891,0
2011-04-29,6.6,6.76,6.49,6.72,67798,0
2011-05-02,6.68,6.72,6.3,6.3,132300,0
2011-05-03,6.27,6.39,5.97,6.04,163068,0
2011-05-04,6.04,6.11,5.93,6.03,235091,0
2011-05-05,6.02,6.25,5.93,6.13,279250,0
2011-05-06,6.2,6.24,6.04,6.09,150357,0
2011-05-09,6.11,6.53,6,6.51,327514,0
2011-05-10,6.72,6.85,6.56,6.67,304840,0
2011-05-11,6.53,6.8,6.53,6.78,375832,0
2011-05-12,6.74,6.82,6.46,6.78,375861,0
2011-05-13,6.75,6.77,6.58,6.69,154329,0
2011-05-16,6.62,6.62,6.27,6.27,280580,0
2011-05-17,6.27,6.47,6.22,6.37,252659,0
2011-05-18,6.38,6.61,6.38,6.59,237960,0
2011-05-19,6.63,6.69,6.57,6.61,226483,0
2011-05-20,6.43,6.61,6.43,6.52,183897,0
2011-05-23,6.39,6.5,6.31,6.39,96190,0
2011-05-24,6.39,6.4,6.11,6.12,150485,0
2011-05-25,6.12,6.32,6.12,6.2,76129,0
2011-05-26,6.15,6.22,6.05,6.18,168193,0
2011-05-27,6.18,6.28,6.16,6.23,158608,0
2011-05-31,6.3,6.41,6.22,6.4,225482,0
2011-06-01,6.39,6.39,6.06,6.08,157471,0
2011-06-02,6.11,6.37,6.11,6.27,156639,0
2011-06-03,6.16,6.21,6.05,6.05,158995,0
2011-06-06,6.06,6.24,5.97,6,197827,0
2011-06-07,6.05,6.13,5.99,6.13,258972,0
2011-06-08,6.1,6.19,6.01,6.05,174826,0
2011-06-09,6.07,6.12,6.01,6.02,71620,0
2011-06-10,5.98,6.03,5.83,6,238698,0
2011-06-13,6.04,6.11,5.97,6.03,133888,0
2011-06-14,6.08,6.38,6.02,6.37,345733,0
2011-06-15,6.3,6.32,6.1,6.14,169829,0
2011-06-16,6.14,6.2,6.01,6.14,116170,0
2011-06-17,6.18,6.19,6.05,6.12,300653,0
2011-06-20,6.09,6.1,6,6.08,152222,0
2011-06-21,6.12,6.36,6.08,6.3,190649,0
2011-06-22,6.26,6.36,6.12,6.25,125408,0
2011-06-23,6.16,6.34,6.12,6.34,109505,0
2011-06-24,6.33,6.34,6.21,6.28,393612,0
2011-06-27,6.3,6.39,6.24,6.35,160573,0
2011-06-28,6.37,6.37,6.22,6.33,199121,0
2011-06-29,6.33,6.44,6.26,6.4,79023,0
2011-06-30,6.39,6.49,6.35,6.4,198122,0
2011-07-01,6.38,6.44,6.18,6.42,147863,0
2011-07-05,6.39,6.39,6.26,6.29,133326,0
2011-07-06,6.32,6.45,6.21,6.41,93746,0
2011-07-07,6.45,6.52,6.33,6.46,236618,0
2011-07-08,6.28,6.45,6.28,6.43,63818,0
2011-07-11,6.34,6.41,6.25,6.26,71886,0
2011-07-12,6.25,6.41,6.25,6.36,86965,0
2011-07-13,6.38,6.49,6.35,6.43,119450,0
2011-07-14,6.45,6.47,6.31,6.35,85877,0
2011-07-15,6.37,6.44,6.35,6.38,128594,0
2011-07-18,6.37,6.37,6.2,6.22,56600,0
2011-07-19,6.31,6.41,6.13,6.41,105720,0
2011-07-20,6.27,6.38,6.13,6.31,63996,0
2011-07-21,6.38,6.45,6.3,6.37,241786,0
2011-07-22,6.33,6.41,6.26,6.37,50373,0
2011-07-25,6.24,6.35,6.15,6.2,73265,0
2011-07-26,6.19,6.23,6.11,6.12,56398,0
2011-07-27,6.1,6.17,5.89,5.93,171739,0
2011-07-28,6.11,6.11,5.94,6.05,123563,0
2011-07-29,6,6.19,6,6.04,83110,0
2011-08-01,6.15,6.15,5.98,6.09,122769,0
2011-08-02,6.06,6.23,6.03,6.04,147550,0
2011-08-03,6.04,6.16,5.89,6.13,108190,0
2011-08-04,6.05,6.1,5.72,5.73,176440,0
2011-08-05,5.98,5.99,5.39,5.64,204053,0
2011-08-08,5.45,5.88,4.99,5.06,430216,0
2011-08-09,5.29,5.55,4.99,5.5,308960,0
2011-08-10,5.49,5.49,4.97,5.02,182357,0
2011-08-11,5.06,5.41,5.06,5.33,221714,0
2011-08-12,5.37,5.41,5.23,5.35,113563,0
2011-08-15,5.43,5.49,5.34,5.48,88613,0
2011-08-16,5.42,5.42,5.22,5.31,91575,0
2011-08-17,5.33,5.42,5.28,5.4,90342,0
2011-08-18,5.18,5.26,5.04,5.09,197997,0
2011-08-19,5,5.26,5,5.14,201396,0
2011-08-22,5.35,5.47,5.11,5.28,136705,0
2011-08-23,5.32,5.53,5.32,5.52,222254,0
2011-08-24,5.52,5.57,5.4,5.49,148640,0
2011-08-25,5.54,5.54,5.33,5.4,128006,0
2011-08-26,5.42,5.47,5.32,5.4,60631,0
2011-08-29,5.48,5.51,5.4,5.42,190520,0
2011-08-30,5.31,5.59,5.19,5.49,328852,0
2011-08-31,5.5,5.71,5.48,5.67,169004,0
2011-09-01,5.7,5.77,5.46,5.51,160379,0
2011-09-02,5.39,5.43,5.29,5.34,102950,0
2011-09-06,5.28,5.28,5.07,5.17,211504,0
2011-09-07,5.2,5.48,5.17,5.45,294193,0
2011-09-08,5.42,5.52,5.25,5.28,116964,0
2011-09-09,5.22,5.37,5.15,5.24,131156,0
2011-09-12,5.25,5.35,5.15,5.23,137557,0
2011-09-13,5.27,5.34,5.19,5.3,150945,0
2011-09-14,5.32,5.43,5.21,5.36,213882,0
2011-09-15,5.43,5.5,5.35,5.49,142929,0
2011-09-16,5.5,5.53,5.43,5.49,230485,0
2011-09-19,5.38,5.5,5.25,5.33,107501,0
2011-09-20,5.36,5.47,5.29,5.3,126072,0
2011-09-21,5.31,5.44,5.23,5.23,151092,0
2011-09-22,5.12,5.22,5,5.04,277986,0
2011-09-23,5.06,5.19,5.01,5.13,258617,0
2011-09-26,5.18,5.29,5.06,5.26,153216,0
2011-09-27,5.37,5.5,5.34,5.48,266911,0
2011-09-28,5.48,5.6,5.3,5.31,232717,0
2011-09-29,5.46,5.5,5.26,5.5,145474,0
2011-09-30,5.43,5.5,5.3,5.31,160895,0
2011-10-03,5.17,5.52,5,5.01,295442,0
2011-10-04,5.01,5.44,4.96,5.42,337898,0
2011-10-05,5.34,5.8,5.32,5.75,200179,0
2011-10-06,5.75,6.1,5.7,6.09,199008,0
2011-10-07,6.08,6.08,5.8,5.82,107253,0
2011-10-10,5.94,6,5.82,5.98,137702,0
2011-10-11,5.99,6.14,5.98,6.14,213241,0
2011-10-12,6.22,6.3,6.17,6.25,167032,0
2011-10-13,6.22,6.32,6.01,6.23,185495,0
2011-10-14,6.3,6.3,6.12,6.26,114946,0
2011-10-17,6.22,6.26,5.98,6,141467,0
2011-10-18,6.03,6.35,5.98,6.33,167864,0
2011-10-19,6.29,6.37,6.14,6.22,169236,0
2011-10-20,6.3,6.3,6.04,6.23,73600,0
2011-10-21,6.25,6.33,6,6.08,244977,0
2011-10-24,6.12,6.4,6.12,6.34,120363,0
2011-10-25,6.44,6.44,6.24,6.33,140554,0
2011-10-26,6.43,6.45,6.26,6.44,132948,0
2011-10-27,6.59,6.74,6.45,6.72,398291,0
2011-10-28,6.69,6.85,6.52,6.82,165035,0
2011-10-31,6.75,6.75,6.31,6.33,266368,0
2011-11-01,6.27,6.44,6.11,6.17,181246,0
2011-11-02,6.31,6.31,5.58,5.66,342720,0
2011-11-03,5.71,5.74,5.45,5.7,300852,0
2011-11-04,5.67,5.69,5.55,5.69,137706,0
2011-11-07,5.65,5.65,5.5,5.54,118272,0
2011-11-08,5.61,5.68,5.51,5.56,154824,0
2011-11-09,5.3,5.46,5.3,5.35,344523,0
2011-11-10,5.4,5.45,5.29,5.32,308239,0
2011-11-11,5.38,5.58,5.29,5.55,455238,0
2011-11-14,6.1,6.28,5.81,6.02,907498,0
2011-11-15,6.01,6.15,5.91,6.08,539596,0
2011-11-16,5.99,6.17,5.97,5.98,295299,0
2011-11-17,5.99,6.17,5.98,6.1,339305,0
2011-11-18,6.14,6.15,6,6.08,194425,0
2011-11-21,5.94,6.02,5.87,5.93,376929,0
2011-11-22,5.93,5.93,5.69,5.7,244542,0
2011-11-23,5.62,5.67,5.52,5.66,213971,0
2011-11-25,5.64,5.67,5.52,5.6,94142,0
2011-11-28,5.75,5.87,5.5,5.74,363728,0
2011-11-29,5.77,5.9,5.69,5.88,259859,0
2011-11-30,5.9,6.18,5.83,6.18,410300,0
2011-12-01,6.04,6.17,5.97,5.99,436704,0
2011-12-02,6.09,6.25,6.07,6.15,127598,0
2011-12-05,6.31,6.37,6.19,6.35,286193,0
2011-12-06,6.34,6.42,6.24,6.32,179208,0
2011-12-07,6.31,6.43,6.16,6.36,256013,0
2011-12-08,6.27,6.38,6.09,6.11,164160,0
2011-12-09,6.14,6.36,6.14,6.35,150548,0
2011-12-12,6.3,6.39,6.08,6.18,111309,0
2011-12-13,6.26,6.37,6.17,6.2,166081,0
2011-12-14,6.13,6.18,6.02,6.05,310814,0
2011-12-15,6.17,6.19,6.06,6.15,114787,0
2011-12-16,6,6.28,6,6.19,190092,0
2011-12-19,6.19,6.26,6.08,6.1,172561,0
2011-12-20,6.25,6.37,6.15,6.35,145969,0
2011-12-21,6.35,6.36,6.08,6.34,73287,0
2011-12-22,6.36,6.54,6.32,6.51,126075,0
2011-12-23,6.5,6.52,6.49,6.51,79072,0
2011-12-27,6.5,6.65,6.49,6.61,76747,0
2011-12-28,6.54,6.66,6.48,6.6,111292,0
2011-12-29,6.63,6.7,6.57,6.61,92011,0
2011-12-30,6.59,6.62,6.46,6.47,141866,0
2012-01-03,6.64,6.77,6.6,6.71,139536,0
2012-01-04,6.67,6.81,6.61,6.7,126716,0
2012-01-05,6.34,6.58,6.11,6.21,559114,0
2012-01-06,6.27,6.28,6.09,6.19,172374,0
2012-01-09,6.29,6.3,6.13,6.3,139468,0
2012-01-10,6.39,6.45,6.25,6.44,225589,0
2012-01-11,6.4,6.41,6.23,6.34,103611,0
2012-01-12,6.39,6.42,6.25,6.38,67980,0
2012-01-13,6.28,6.49,6.26,6.44,125587,0
2012-01-17,6.47,6.68,6.47,6.66,322087,0
2012-01-18,6.69,7.15,6.6,7.03,479338,0
2012-01-19,7.07,7.14,7,7.05,194080,0
2012-01-20,7.03,7.15,6.9,7.11,233967,0
2012-01-23,7.13,7.33,7.08,7.26,153532,0
2012-01-24,7.22,7.3,7.1,7.28,129474,0
2012-01-25,7.28,7.37,7.21,7.35,128719,0
2012-01-26,7.37,7.45,7.29,7.44,213140,0
2012-01-27,7.43,7.49,7.25,7.33,208280,0
2012-01-30,7.27,7.39,7,7.35,261460,0
2012-01-31,7.39,7.49,7.28,7.45,133893,0
2012-02-01,7.49,7.75,7.46,7.7,245518,0
2012-02-02,7.7,7.72,7.57,7.6,223524,0
2012-02-03,7.66,7.95,7.66,7.82,260795,0
2012-02-06,7.73,7.98,7.7,7.88,128978,0
2012-02-07,7.88,7.93,7.83,7.9,185317,0
2012-02-08,7.88,8.01,7.84,8.01,140700,0
2012-02-09,8,8,7.9,7.94,204600,0
2012-02-10,7.87,7.94,7.75,7.87,195695,0
2012-02-13,7.88,8,7.88,7.94,129744,0
2012-02-14,8,8,7.81,7.9,110133,0
2012-02-15,7.92,7.95,7.8,7.89,108884,0
2012-02-16,7.79,7.95,7.79,7.95,197273,0
2012-02-17,7.95,7.95,7.85,7.92,69469,0
2012-02-21,7.96,7.98,7.81,7.9,96907,0
2012-02-22,7.87,7.93,7.77,7.78,67817,0
2012-02-23,7.75,7.91,7.7,7.88,124976,0
2012-02-24,7.9,7.91,7.81,7.83,141756,0
2012-02-27,7.77,7.93,7.74,7.88,113880,0
2012-02-28,8,8.21,7.86,8.2,526369,0
2012-02-29,8.25,8.39,7.96,7.97,565465,0
2012-03-01,8.02,8.13,7.93,7.95,253193,0
2012-03-02,7.92,7.92,7.59,7.65,241486,0
2012-03-05,7.63,7.82,7.53,7.55,185826,0
2012-03-06,7.51,7.52,7.07,7.14,402758,0
2012-03-07,7.14,7.21,7.1,7.16,79831,0
2012-03-08,7.23,7.25,7.12,7.22,124103,0
2012-03-09,7.23,7.42,7.14,7.34,160098,0
2012-03-12,7.3,7.36,7.05,7.25,186696,0
2012-03-13,7.35,7.35,7.07,7.13,218245,0
2012-03-14,7.03,7.18,6.93,7.07,227228,0
2012-03-15,7.08,7.1,6.91,7.09,140161,0
2012-03-16,7.13,7.18,7.05,7.15,296691,0
2012-03-19,7.16,7.27,7.08,7.27,275896,0
2012-03-20,7.25,7.32,7.18,7.25,299822,0
2012-03-21,7.3,7.37,7.18,7.26,246881,0
2012-03-22,7.18,7.32,7.09,7.28,215319,0
2012-03-23,7.28,7.45,7.17,7.42,221107,0
2012-03-26,7.44,7.65,7.44,7.64,241430,0
2012-03-27,7.69,7.8,7.52,7.52,176625,0
2012-03-28,7.51,7.52,7.31,7.38,149662,0
2012-03-29,7.31,7.48,7.28,7.4,135908,0
2012-03-30,7.47,7.47,7.31,7.32,98019,0
2012-04-02,7.26,7.38,7.19,7.35,159248,0
2012-04-03,7.35,7.38,7.2,7.26,326060,0
2012-04-04,7.16,7.21,7.03,7.12,180510,0
2012-04-05,7.07,7.26,7.05,7.13,59465,0
2012-04-09,7.01,7.07,6.55,7.01,263699,0
2012-04-10,7.01,7.06,6.86,6.87,181188,0
2012-04-11,6.94,7.04,6.84,6.99,218898,0
2012-04-12,6.98,7.18,6.97,7.15,115137,0
2012-04-13,7.1,7.16,6.79,6.79,233695,0
2012-04-16,6.82,6.93,6.74,6.76,120796,0
2012-04-17,6.81,6.92,6.81,6.85,113727,0
2012-04-18,6.79,6.79,6.68,6.75,134435,0
2012-04-19,6.73,6.85,6.65,6.79,97060,0
2012-04-20,7.06,7.06,6.73,6.81,132500,0
2012-04-23,6.69,7.04,6.69,6.98,157163,0
2012-04-24,6.98,7.07,6.9,7.04,192027,0
2012-04-25,9.09,9.19,8.41,8.51,2013989,0
2012-04-26,8.54,9.06,8.51,8.9,1566312,0
2012-04-27,10.36,11.42,10.25,11.38,4083674,0
2012-04-30,11,11.18,10.78,11.15,1636609,0
2012-05-01,11.1,11.3,10.87,10.98,1122297,0
2012-05-02,10.93,11.5,10.82,11.49,1024462,0
2012-05-03,11.41,11.47,11,11.25,658816,0
2012-05-04,11.03,11.21,10.67,10.95,525862,0
2012-05-07,10.74,11.18,10.6,11.13,402662,0
2012-05-08,11,11.16,10.75,11.16,314148,0
2012-05-09,10.98,11.4,10.87,11.26,251877,0
2012-05-10,11.26,11.35,11.12,11.26,303292,0
2012-05-11,11.12,11.25,10.95,11.09,224338,0
2012-05-14,10.95,11.12,10.8,11.11,260234,0
2012-05-15,10.99,11.16,10.87,10.92,306324,0
2012-05-16,10.91,11.09,10.81,10.94,254942,0
2012-05-17,10.92,10.92,10.47,10.51,567314,0
2012-05-18,10.37,10.52,10.05,10.1,311277,0
2012-05-21,10.12,10.61,9.99,10.49,234150,0
2012-05-22,10.52,10.69,10.41,10.54,248763,0
2012-05-23,10.39,10.67,10.28,10.67,137054,0
2012-05-24,10.63,10.71,10.49,10.68,181894,0
2012-05-25,10.63,10.75,10.62,10.7,116769,0
2012-05-29,10.75,10.86,10.55,10.6,251077,0
2012-05-30,10.48,10.77,10.37,10.71,259151,0
2012-05-31,10.75,10.88,10.6,10.68,396413,0
2012-06-01,10.39,10.51,10.25,10.34,327050,0
2012-06-04,10.38,10.75,10.34,10.68,248920,0
2012-06-05,10.65,11.07,10.65,10.99,299574,0
2012-06-06,11.13,11.28,11.02,11.25,289637,0
2012-06-07,11.25,11.3,10.82,11.09,278085,0
2012-06-08,11.12,11.5,11.06,11.48,391533,0
2012-06-11,11.51,11.87,11.18,11.19,308346,0
2012-06-12,11.19,11.42,11.16,11.28,181806,0
2012-06-13,11.28,11.41,11.01,11.09,265843,0
2012-06-14,11.16,11.66,11.16,11.66,246546,0
2012-06-15,11.53,11.76,11.37,11.54,287444,0
2012-06-18,11.55,11.7,11.35,11.51,315212,0
2012-06-19,11.59,12,11.54,11.84,399829,0
2012-06-20,11.87,12.12,11.8,11.92,225689,0
2012-06-21,12.03,12.05,11.27,11.46,281795,0
2012-06-22,11.56,11.77,11.45,11.52,1400252,0
2012-06-25,11.33,11.54,11.21,11.44,133161,0
2012-06-26,11.44,11.54,11.22,11.44,99773,0
2012-06-27,11.44,11.75,11.4,11.7,149125,0
2012-06-28,11.58,11.68,11.28,11.52,164730,0
2012-06-29,11.78,12.24,11.71,12.08,402430,0
2012-07-02,12.09,12.47,11.9,12.47,463564,0
2012-07-03,12.45,12.93,12.25,12.75,268139,0
2012-07-05,12.65,12.868,12.59,12.75,184360,0
2012-07-06,12.56,12.75,12.06,12.44,239793,0
2012-07-09,12.44,12.74,12.44,12.73,265246,0
2012-07-10,12.77,12.91,12.54,12.6,311962,0
2012-07-11,12.59,12.67,12.33,12.49,206602,0
2012-07-12,12.44,12.53,12.15,12.47,129981,0
2012-07-13,12.48,12.55,12.29,12.47,134109,0
2012-07-16,12.39,12.48,12.24,12.29,85200,0
2012-07-17,12.4,12.403,12,12.22,134222,0
2012-07-18,12.22,12.65,12.22,12.46,123944,0
2012-07-19,12.51,12.74,12.32,12.59,158981,0
2012-07-20,12.5,12.5,12.23,12.36,224217,0
2012-07-23,12.12,12.31,11.78,12.2,177069,0
2012-07-24,12.28,12.28,11.67,11.77,184713,0
2012-07-25,11.86,12.09,11.68,11.96,99953,0
2012-07-26,12.18,12.25,11.98,12.05,120267,0
2012-07-27,12.1,12.59,12.05,12.48,212210,0
2012-07-30,12.54,12.74,11.96,12.22,293702,0
2012-07-31,12.23,12.73,12.23,12.43,294305,0
2012-08-01,12.57,12.57,11.17,11.37,910758,0
2012-08-02,11.11,11.42,10.8,11.32,392324,0
2012-08-03,11.48,11.56,11.21,11.36,381267,0
2012-08-06,11.31,11.6,11.31,11.53,576665,0
2012-08-07,11.62,12,11.47,11.96,466460,0
2012-08-08,11.86,11.95,11.67,11.89,189342,0
2012-08-09,11.92,11.95,11.56,11.68,251857,0
2012-08-10,11.67,11.7,11.51,11.54,163177,0
2012-08-13,11.54,11.57,11.25,11.3,172040,0
2012-08-14,11.33,11.44,11.11,11.2,231600,0
2012-08-15,11.19,11.51,11.19,11.5,180394,0
2012-08-16,11.45,11.65,11.36,11.54,201107,0
2012-08-17,11.59,11.62,11.46,11.6,134209,0
2012-08-20,11.91,11.98,11.78,11.93,341703,0
2012-08-21,12,12.15,11.91,12.13,364910,0
2012-08-22,12.08,12.08,11.7,11.76,139629,0
2012-08-23,11.75,11.83,11.51,11.64,116236,0
2012-08-24,11.56,11.66,11.4,11.62,134153,0
2012-08-27,11.65,11.93,11.51,11.91,197913,0
2012-08-28,11.94,11.94,11.65,11.73,128643,0
2012-08-29,11.75,12.32,11.75,12.17,401511,0
2012-08-30,12.06,12.06,11.47,11.48,274035,0
2012-08-31,11.57,11.67,11.4,11.41,360909,0
2012-09-04,11.46,11.63,11.302,11.55,287095,0
2012-09-05,11.49,11.75,11.41,11.6,197196,0
2012-09-06,11.68,12.06,11.59,12,265447,0
2012-09-07,12.08,12.08,11.79,11.87,159028,0
2012-09-10,11.9,12.13,11.81,11.94,244172,0
2012-09-11,11.91,12.05,11.75,12.03,146213,0
2012-09-12,12.05,12.05,11.75,11.83,223161,0
2012-09-13,11.84,12.24,11.7,12.11,200994,0
2012-09-14,12.18,12.24,11.86,11.94,241747,0
2012-09-17,11.82,11.93,11.58,11.92,249100,0
2012-09-18,11.85,12.28,11.81,12.25,206502,0
2012-09-19,11.95,12.48,11.91,12.42,268422,0
2012-09-20,12.36,13.25,12.36,13.18,465199,0
2012-09-21,13.37,13.56,13.18,13.47,724752,0
2012-09-24,13.45,13.55,12.95,13.09,286569,0
2012-09-25,12.94,13.24,12.39,12.54,387278,0
2012-09-26,12.51,12.85,12.43,12.54,245701,0
2012-09-27,12.57,13.1,12.57,12.97,167013,0
2012-09-28,12.89,12.98,12.6,12.71,180966,0
2012-10-01,12.83,13.14,12.65,12.81,149552,0
2012-10-02,12.9,13.2,12.81,13.16,334047,0
2012-10-03,13.23,13.41,13.03,13.19,264983,0
2012-10-04,13.22,13.22,12.71,12.91,170477,0
2012-10-05,12.98,13.26,12.67,12.72,127859,0
2012-10-08,12.62,12.91,12.49,12.79,123050,0
2012-10-09,12.77,12.77,12.18,12.5,238504,0
2012-10-10,12.5,12.648,12.3,12.47,109023,0
2012-10-11,12.57,12.645,12.29,12.43,68239,0
2012-10-12,12.43,12.495,12.2,12.38,91644,0
2012-10-15,12.46,12.75,12.41,12.72,161180,0
2012-10-16,12.82,12.95,12.67,12.85,172225,0
2012-10-17,12.84,12.97,12.65,12.73,107297,0
2012-10-18,12.68,12.73,12.26,12.36,194612,0
2012-10-19,12.19,12.34,12.02,12.1,239674,0
2012-10-22,12.04,12.5,11.76,12.46,251061,0
2012-10-23,12.27,12.48,12.1,12.39,241178,0
2012-10-24,12.44,12.64,12.21,12.41,151601,0
2012-10-25,12.53,12.58,12.01,12.15,159037,0
2012-10-26,12.17,12.34,11.98,12.22,94852,0
2012-10-31,12.25,12.25,12.05,12.13,107557,0
2012-11-01,12.2,12.46,12.07,12.13,378447,0
2012-11-02,12.2,12.39,12.06,12.06,172639,0
2012-11-05,12.04,12.59,12,12.37,125154,0
2012-11-06,12.4,12.53,12.34,12.43,100240,0
2012-11-07,12.28,12.48,12,12.01,179778,0
2012-11-08,12.01,12.37,12,12.01,207526,0
2012-11-09,12.51,13.63,12.5,13.32,916467,0
2012-11-12,13.32,13.94,13.32,13.64,407964,0
2012-11-13,13.93,13.93,12.95,13.01,636700,0
2012-11-14,13.01,13.63,12.95,13.13,419726,0
2012-11-15,13.1,13.1,12.74,12.82,332765,0
2012-11-16,12.91,12.91,12.4,12.74,355100,0
2012-11-19,12.89,13.35,12.73,13.33,272572,0
2012-11-20,13.25,13.57,13,13.57,359363,0
2012-11-21,13.55,13.648,13.43,13.57,65985,0
2012-11-23,13.63,13.65,13.42,13.57,104340,0
2012-11-26,13.61,13.62,13.27,13.58,225613,0
2012-11-27,13.59,14.28,13.47,14.2,422976,0
2012-11-28,14.28,14.6,14,14.43,262302,0
2012-11-29,14.58,14.67,14.42,14.48,184230,0
2012-11-30,14.16,14.34,13.95,14.22,321753,0
2012-12-03,14.49,14.8,14.39,14.5,275860,0
2012-12-04,14.5,14.74,14.23,14.47,442872,0
2012-12-05,14.5,14.5,13.9,14.22,234119,0
2012-12-06,14.22,14.81,14.22,14.81,284450,0
2012-12-07,14.84,15.12,14.5,15.1,366702,0
2012-12-10,15.09,15.14,14.84,14.98,568415,0
2012-12-11,14.99,15,14.73,14.89,272380,0
2012-12-12,14.95,14.95,14.6,14.73,341670,0
2012-12-13,14.81,14.81,14.43,14.65,166600,0
2012-12-14,14.67,14.79,14.56,14.71,174079,0
2012-12-17,14.73,14.92,14.55,14.83,171067,0
2012-12-18,14.85,14.97,14.68,14.94,212969,0
2012-12-19,14.87,15.2,14.71,15.16,336291,0
2012-12-20,15.15,15.81,15,15.58,329162,0
2012-12-21,15.6,15.71,15.15,15.59,467020,0
2012-12-24,15.42,15.88,15.17,15.8,181243,0
2012-12-26,15.82,15.94,15.67,15.8,235421,0
2012-12-27,15.79,15.95,15.64,15.9,297135,0
2012-12-28,15.82,15.85,15.55,15.65,119158,0
2012-12-31,15.69,16.02,15.66,15.95,512589,0
2013-01-02,16.39,16.85,16.168,16.27,534557,0
2013-01-03,16.28,16.64,16.17,16.25,373470,0
2013-01-04,15.5,16.64,15.41,16.48,523511,0
2013-01-07,16.74,17,16.59,16.8,342919,0
2013-01-08,16.84,16.89,16.11,16.48,334814,0
2013-01-09,16.49,16.82,16.465,16.73,540287,0
2013-01-10,16.85,17,16.45,16.72,181482,0
2013-01-11,16.73,16.75,16.34,16.55,174941,0
2013-01-14,16.34,16.5,16.15,16.45,283081,0
2013-01-15,16.42,16.67,16.39,16.61,173488,0
2013-01-16,16.61,17.32,16.52,17.2,654037,0
2013-01-17,17.24,18.31,17.2,17.87,934057,0
2013-01-18,17.95,18.57,17.95,18.52,513976,0
2013-01-22,18.6,18.74,18.26,18.49,371581,0
2013-01-23,18.53,18.63,17.98,18.01,413876,0
2013-01-24,18.13,18.86,18.12,18.58,330924,0
2013-01-25,18.65,18.84,18.2,18.45,323679,0
2013-01-28,18.51,18.79,18.35,18.45,261844,0
2013-01-29,18.46,18.48,18.25,18.42,256119,0
2013-01-30,18.39,18.56,18.27,18.31,254784,0
2013-01-31,18.32,18.63,18.25,18.57,368633,0
2013-02-01,18.61,18.75,18.5,18.66,303943,0
2013-02-04,18.63,18.67,18,18.13,308506,0
2013-02-05,18.27,18.83,18.25,18.6,199343,0
2013-02-06,18.53,18.6,18.16,18.4,142947,0
2013-02-07,18.45,18.52,18.06,18.22,153971,0
2013-02-08,18.24,18.7,18.1,18.53,185371,0
2013-02-11,18.58,18.62,18.35,18.53,112131,0
2013-02-12,18.53,18.56,18.32,18.4,243296,0
2013-02-13,18.41,18.705,18.32,18.56,224379,0
2013-02-14,18.55,18.7,17.19,18.18,528348,0
2013-02-15,18.83,19.85,18.01,19.47,998776,0
2013-02-19,19.61,19.96,19.55,19.69,726833,0
2013-02-20,19.55,19.7,19.06,19.1,550646,0
2013-02-21,19.05,19.41,18.61,18.94,480851,0
2013-02-22,18.94,19.1,18.662,18.84,640031,0
2013-02-25,18.91,19.59,18.85,19.01,500562,0
2013-02-26,19.06,19.37,18.61,18.74,502626,0
2013-02-27,18.64,19.05,18.33,18.91,489471,0
2013-02-28,18.87,19.49,18.87,19.35,394969,0
2013-03-01,19.15,19.92,19.01,19.86,575241,0
2013-03-04,19.86,20.759,19.79,20.5,586167,0
2013-03-05,20.69,20.72,20.14,20.45,371399,0
2013-03-06,20.52,20.7,20.17,20.39,271529,0
2013-03-07,20.45,20.58,19.88,20.05,298595,0
2013-03-08,20.1,20.35,20.028,20.17,202785,0
2013-03-11,20.14,20.38,19.93,20.2,237459,0
2013-03-12,20.17,20.29,19.95,20.07,229638,0
2013-03-13,20.12,20.78,20,20.71,198100,0
2013-03-14,20.7,21.09,20.5,21.06,212974,0
2013-03-15,21,21.06,20.54,20.78,392288,0
2013-03-18,20.55,21.08,20.5,20.9,181248,0
2013-03-19,20.99,21.6,20.85,21.5,334221,0
2013-03-20,21.76,22.21,21.6,22.18,429445,0
2013-03-21,22.14,22.3,21.57,21.61,295032,0
2013-03-22,21.65,21.8,21.13,21.38,233826,0
2013-03-25,21.62,21.88,21.31,21.78,242682,0
2013-03-26,21.9,22.4,21.9,22.35,330474,0
2013-03-27,22.25,22.5,22.01,22.47,236503,0
2013-03-28,22.5,23.23,22.47,23.21,701465,0
2013-04-01,23.45,23.59,22.56,22.67,525181,0
2013-04-02,22.87,23,22.43,22.57,406073,0
2013-04-03,22.52,22.59,20.69,21.16,814998,0
2013-04-04,21.02,21.35,20.97,21.32,267119,0
2013-04-05,20.98,21.42,20.75,21.23,296098,0
2013-04-08,21.33,21.74,21.24,21.63,273028,0
2013-04-09,21.74,21.86,21.1,21.16,339674,0
2013-04-10,21.24,22.3,21.14,22.14,436653,0
2013-04-11,22.16,22.42,21.9,22.02,379538,0
2013-04-12,21.81,21.86,21.054,21.3,485227,0
2013-04-15,21.38,21.385,20.41,20.7,613491,0
2013-04-16,20.81,21.35,20.71,20.87,341974,0
2013-04-17,20.621,20.95,19.82,20.22,564161,0
2013-04-18,20.23,20.54,20,20.16,499922,0
2013-04-19,20.13,20.77,20.07,20.7,356028,0
2013-04-22,20.81,20.81,20.09,20.68,347422,0
2013-04-23,20.84,21.64,20.68,21.53,336851,0
2013-04-24,21.32,21.45,20.77,21.2,354096,0
2013-04-25,21.18,21.551,20.98,21.06,193988,0
2013-04-26,21,21.05,20.79,20.96,277102,0
2013-04-29,21.06,21.06,20.74,20.88,331898,0
2013-04-30,20.76,21.46,20.76,21.16,417319,0
2013-05-01,20.61,20.61,17.44,17.56,2400435,0
2013-05-02,17.66,18.11,17.16,17.27,1037257,0
2013-05-03,17.43,17.57,16.32,16.65,1422913,0
2013-05-06,16.65,17.26,16.65,17.15,554272,0
2013-05-07,17.15,17.23,16.68,16.98,497918,0
2013-05-08,16.97,17.05,16.75,16.88,385926,0
2013-05-09,16.8,16.8,16.5,16.57,369769,0
2013-05-10,16.55,16.84,16.425,16.81,389712,0
2013-05-13,16.72,16.797,16.24,16.28,398393,0
2013-05-14,16.27,17.059,16.2,16.93,535529,0
2013-05-15,16.95,17.39,16.9,17.36,709631,0
2013-05-16,17.31,17.33,17.1,17.12,354390,0
2013-05-17,17.16,17.4,17.07,17.29,263697,0
2013-05-20,17.18,17.32,17.03,17.05,310480,0
2013-05-21,17.39,18.17,17.32,18.04,517761,0
2013-05-22,18.12,18.85,17.72,17.8,539887,0
2013-05-23,17.48,17.77,17.13,17.58,264859,0
2013-05-24,17.51,17.75,17.32,17.6,189739,0
2013-05-28,17.88,18.07,17.64,17.81,211726,0
2013-05-29,17.66,17.83,17.54,17.72,230701,0
2013-05-30,17.78,18.07,17.78,18.03,221567,0
2013-05-31,17.89,18.24,17.81,18.21,364245,0
2013-06-03,18.14,18.379,17.77,18.19,378146,0
2013-06-04,18.26,18.65,18.09,18.37,724675,0
2013-06-05,18.3,18.36,18.04,18.23,374247,0
2013-06-06,18.21,18.39,18.08,18.39,193060,0
2013-06-07,18.52,18.52,18.26,18.34,189967,0
2013-06-10,18.37,18.7,18.28,18.69,130460,0
2013-06-11,18.51,18.67,18.17,18.51,147866,0
2013-06-12,18.59,18.94,18.47,18.65,375055,0
2013-06-13,18.56,18.85,18.4,18.81,243114,0
2013-06-14,18.83,19.3,18.81,19.23,265393,0
2013-06-17,19.54,20.2,19.49,20.15,440932,0
2013-06-18,20.32,20.81,20.23,20.68,359356,0
2013-06-19,20.69,20.69,20.05,20.11,422033,0
2013-06-20,19.88,19.88,19.33,19.59,467409,0
2013-06-21,19.75,19.92,19.41,19.61,585891,0
2013-06-24,19.46,19.93,19.21,19.75,511095,0
2013-06-25,20,20.34,19.675,20.12,355090,0
2013-06-26,20.64,20.95,19.51,19.63,700909,0
2013-06-27,19.7,20.11,19.66,19.82,201567,0
2013-06-28,19.71,19.84,19.44,19.64,879931,0
2013-07-01,19.7,20.229,19.7,20.05,208053,0
2013-07-02,20.03,20.19,19.84,20,203774,0
2013-07-03,19.59,19.91,19.51,19.6,332399,0
2013-07-05,19.85,20.38,19.64,20.38,228115,0
2013-07-08,20.41,20.86,20.35,20.86,158868,0
2013-07-09,20.93,21.46,20.748,21.16,227253,0
2013-07-10,21.2,21.33,20.92,21.06,112217,0
2013-07-11,21.38,21.38,20.89,20.99,183645,0
2013-07-12,20.95,21.17,20.87,21.02,117624,0
2013-07-15,21.06,21.33,20.95,21.25,379636,0
2013-07-16,21.25,21.5,21,21.48,360496,0
2013-07-17,21.57,22,21.365,21.99,378917,0
2013-07-18,22.02,22.2,21.86,22.16,166517,0
2013-07-19,22.1,22.43,21.95,22.33,151222,0
2013-07-22,22.29,22.6,22.1,22.49,209758,0
2013-07-23,22.52,22.699,22.46,22.6,204996,0
2013-07-24,22.65,22.7,22.55,22.65,342342,0
2013-07-25,22.63,23.09,22.57,22.99,267576,0
2013-07-26,22.88,23.16,22.695,22.93,146540,0
2013-07-29,22.77,22.859,22.48,22.58,214686,0
2013-07-30,22.62,23,22.62,22.92,159021,0
2013-07-31,22.98,23.5,22.62,23.17,336555,0
2013-08-01,24,28.29,23.87,28.2,1221454,0
2013-08-02,27.43,27.47,26.61,27.19,549469,0
2013-08-05,27.07,27.66,26.58,27.62,270226,0
2013-08-06,27.6,28.25,27.51,27.91,165635,0
2013-08-07,27.73,28.25,27.23,28,198334,0
2013-08-08,28.1,28.42,27.82,28.01,219295,0
2013-08-09,28.01,28.589,27.91,28.09,210088,0
2013-08-12,27.93,28.03,27.725,27.95,165411,0
2013-08-13,28.06,28.21,26.92,28.12,179117,0
2013-08-14,28.05,28.16,27.75,27.77,139652,0
2013-08-15,27.5,27.5,25.58,25.72,371233,0
2013-08-16,25.53,26.185,25.53,26.11,211866,0
2013-08-19,25.9,25.99,25.53,25.54,237074,0
2013-08-20,25.51,25.81,25.06,25.78,242510,0
2013-08-21,25.72,26.06,25.2,25.7,175014,0
2013-08-22,25.75,26.44,25.67,26.23,113767,0
2013-08-23,26.22,26.38,25.83,26.26,106673,0
2013-08-26,26.27,26.27,25.86,25.86,135448,0
2013-08-27,25.5,25.65,24.29,24.34,313128,0
2013-08-28,24.27,25.01,24.195,24.85,141916,0
2013-08-29,24.81,25.095,24.55,25.03,118216,0
2013-08-30,25.01,25.05,24.45,24.46,190979,0
2013-09-03,24.92,24.92,24.23,24.31,165750,0
2013-09-04,24.31,25.43,24.06,25.15,189334,0
2013-09-05,25.29,25.85,24.96,25.42,167927,0
2013-09-06,25.49,25.64,24.7,24.95,141999,0
2013-09-09,25.07,25.15,24.45,24.73,121956,0
2013-09-10,24.92,25.45,24.57,25.42,175605,0
2013-09-11,25.25,25.48,24.88,25.06,153852,0
2013-09-12,25.07,25.7,25.07,25.39,115615,0
2013-09-13,25.54,25.74,25.36,25.64,117735,0
2013-09-16,25.82,25.82,25.1,25.31,199570,0
2013-09-17,25.31,25.72,24.87,25.12,152908,0
2013-09-18,25.13,25.28,24.42,24.86,198224,0
2013-09-19,24.9,25.748,24.9,25.66,148380,0
2013-09-20,25.7,26,25.63,25.65,273138,0
2013-09-23,25.63,25.708,24.56,24.71,223645,0
2013-09-24,24.68,24.71,23.84,24.14,385700,0
2013-09-25,24.2,24.2,23.79,23.98,179932,0
2013-09-26,24.07,24.43,23.96,24.15,123500,0
2013-09-27,23.92,24.12,23.22,23.47,290050,0
2013-09-30,23.21,24.17,22.69,24.06,698042,0
2013-10-01,24,24.13,22.69,23.3,517551,0
2013-10-02,23.12,23.93,23.06,23.81,190900,0
2013-10-03,23.81,24,23.6,23.78,250900,0
2013-10-04,23.69,24.43,23.48,24.32,143300,0
2013-10-07,24,24.34,23.69,24.22,146800,0
2013-10-08,24.29,24.52,24.03,24.09,263800,0
2013-10-09,24.14,24.43,23.59,24.06,223100,0
2013-10-10,24.41,25.94,23.97,25.94,344483,0
2013-10-11,25.78,25.78,23.02,23.07,872631,0
2013-10-14,22.99,23.56,22.9,23.34,203622,0
2013-10-15,23.2,23.21,22.8,22.9,456164,0
2013-10-16,23.05,24.02,23,23.9,260784,0
2013-10-17,23.77,23.84,23.36,23.52,180700,0
2013-10-18,23.73,24.39,23.2,23.54,253300,0
2013-10-21,23.66,24.71,23.55,24.19,287400,0
2013-10-22,24.36,24.69,23.8,23.91,232800,0
2013-10-23,23.67,24.29,23.3,23.46,187100,0
2013-10-24,23.5,23.73,23.25,23.31,125200,0
2013-10-25,23.4,23.66,23.25,23.3,196200,0
2013-10-28,23.35,23.65,23.14,23.32,234200,0
2013-10-29,23.38,23.62,23.27,23.6,148800,0
2013-10-30,23.67,23.99,23.41,23.51,191100,0
2013-10-31,23.55,23.59,22.35,22.36,279303,0
2013-11-01,22.35,22.91,22.21,22.44,281800,0
2013-11-04,22.55,22.61,22.05,22.22,307673,0
2013-11-05,22.17,22.56,21.68,22.19,172100,0
2013-11-06,22.31,22.4,21.67,22.23,254700,0
2013-11-07,22.32,22.49,21.46,21.47,264500,0
2013-11-08,21.47,22.27,21.32,22.1,241800,0
2013-11-11,22.12,22.43,21.78,22.21,436624,0
2013-11-12,22.21,23.44,21.8,22.65,844800,0
2013-11-13,22.56,24,22.37,23.96,346017,0
2013-11-14,24.01,24.2,22.5,22.76,598800,0
2013-11-15,22.69,22.85,22.25,22.54,710600,0
2013-11-18,22.55,22.87,22.01,22.04,499500,0
2013-11-19,22.29,22.47,21.95,22.09,685524,0
2013-11-20,22.22,22.25,21.79,22.06,761200,0
2013-11-21,22.12,23.12,22.06,23.09,296300,0
2013-11-22,23.11,23.38,22.65,23.17,245100,0
2013-11-25,23.15,23.48,22.93,23.05,179500,0
2013-11-26,23.08,23.56,22.95,23.25,327800,0
2013-11-27,23.27,23.94,22.74,23.64,350100,0
2013-11-29,23.82,23.94,23.61,23.81,122073,0
2013-12-02,23.86,23.95,22.56,22.78,469600,0
2013-12-03,22.48,22.81,22.35,22.54,575400,0
2013-12-04,22.49,23.1,22.32,22.97,320600,0
2013-12-05,22.91,23.13,22.72,22.79,147700,0
2013-12-06,22.99,23.26,22.41,23.1,212400,0
2013-12-09,23.04,23.33,22.82,23.19,266400,0
2013-12-10,23.14,23.15,22.7,22.9,256900,0
2013-12-11,22.87,22.98,22.4,22.59,319200,0
2013-12-12,22.56,22.56,21.3,21.77,378447,0
2013-12-13,21.78,22.25,21.66,22.14,215900,0
2013-12-16,22.04,22.49,22.04,22.43,149100,0
2013-12-17,22.49,22.88,22.03,22.79,187600,0
2013-12-18,22.78,23.2,22.41,23.12,236600,0
2013-12-19,23,23.49,22.8,23.37,165100,0
2013-12-20,23.48,25.78,23.42,25.62,844700,0
2013-12-23,26.39,26.39,25.7,26.14,398900,0
2013-12-24,26.15,26.6,25.895,26.45,181935,0
2013-12-26,26.55,27.99,26.29,27.85,449900,0
2013-12-27,27.97,28.2,27.44,27.67,257600,0
2013-12-30,27.73,28.04,27.34,27.78,367200,0
2013-12-31,27.72,27.89,27.27,27.46,538200,0
2014-01-02,27.12,27.4,26.64,26.95,365510,0
2014-01-03,27.01,28.2,26.986,27.86,283855,0
2014-01-06,27.8,27.8,27.05,27.16,297200,0
2014-01-07,29,32.7,29,31.13,1905300,0
2014-01-08,30.88,32.52,30.74,32,519100,0
2014-01-09,32,32.35,31.16,32.05,353700,0
2014-01-10,32.08,32.08,31.29,31.59,311300,0
2014-01-13,31.42,31.75,30.13,30.52,443100,0
2014-01-14,30.61,30.88,29.93,30.29,493000,0
2014-01-15,30.65,31.08,30.04,30.91,293200,0
2014-01-16,30.99,31.39,30.55,30.78,298987,0
2014-01-17,30.64,30.73,30.1,30.2,267900,0
2014-01-21,30.83,30.9,30.31,30.66,514300,0
2014-01-22,30.66,30.95,29.77,30.73,284000,0
2014-01-23,30.53,31.01,30.16,30.87,368800,0
2014-01-24,30.206,31.13,29.74,30.1,334691,0
2014-01-27,30.11,31.28,28.96,29.21,500200,0
2014-01-28,29.22,31.48,28.69,31.34,452840,0
2014-01-29,30.93,31.13,29.81,29.93,269300,0
2014-01-30,30.12,30.77,30,30.11,354400,0
2014-01-31,29.37,30.02,29.25,29.49,268935,0
2014-02-03,29.4,30.035,28.47,28.68,360857,0
2014-02-04,28.86,30.055,28.86,29.16,287873,0
2014-02-05,29.08,29.16,27.85,28.78,340870,0
2014-02-06,28.92,30.07,28.92,29.93,296552,0
2014-02-07,30,30.07,29.29,29.95,285277,0
2014-02-10,29.93,30,29.72,29.93,233981,0
2014-02-11,30,30.25,29.69,29.98,391376,0
2014-02-12,30,30.23,29.67,29.99,234876,0
2014-02-13,29.74,30.32,29.38,29.97,440453,0
2014-02-14,33,41.83,32.71,41.66,4815295,0
2014-02-18,40.33,40.74,35.62,35.99,2255028,0
2014-02-19,35.68,37.79,35.2,37.09,1181674,0
2014-02-20,36.9,36.9,35.45,36,442656,0
2014-02-21,35.99,35.99,34.46,34.55,539492,0
2014-02-24,34.53,35.74,34.53,35.14,578216,0
2014-02-25,35.4,37.22,35.29,35.65,397697,0
2014-02-26,35.98,36.02,35.13,35.54,208582,0
2014-02-27,35.31,36.28,34.95,36.06,325542,0
2014-02-28,36.39,36.66,34.54,34.69,371188,0
2014-03-03,34.29,34.97,34.066,34.7,233075,0
2014-03-04,35.29,38.8,35.29,37.83,925787,0
2014-03-05,37.83,38,36.8,37.88,356976,0
2014-03-06,37.99,38.729,36.73,37.36,558592,0
2014-03-07,37.54,37.99,36.61,37.52,368992,0
2014-03-10,37.58,38.409,36.935,37.19,363292,0
2014-03-11,37.3,38.98,36.958,37.47,447301,0
2014-03-12,37.14,38.24,36.63,38.13,206422,0
2014-03-13,38.4,38.659,36.9,37.61,271890,0
2014-03-14,37.41,39.54,37.41,38.81,443130,0
2014-03-17,39.18,40.89,39.18,39.77,575880,0
2014-03-18,39.8,41.6,39.8,40.95,360169,0
2014-03-19,40.84,41.02,39.9,40.46,338571,0
2014-03-20,40.4,41.36,39.561,40.78,332215,0
2014-03-21,41.03,42.09,39.65,39.77,917832,0
2014-03-24,39.76,40.15,36.83,38.29,490695,0
2014-03-25,38.62,38.87,37.29,38.06,242613,0
2014-03-26,38.56,38.8,36.11,36.14,425000,0
2014-03-27,36.44,36.89,35.37,35.92,439674,0
2014-03-28,35.94,37.28,35.61,35.97,309135,0
2014-03-31,36.17,38.44,36.02,37.32,489808,0
2014-04-01,38.1,38.69,37.41,38.2,230879,0
2014-04-02,38.07,38.48,37.39,37.55,308842,0
2014-04-03,37.67,37.87,36.15,36.43,224728,0
2014-04-04,36.62,36.685,33.621,34.08,669723,0
2014-04-07,34.08,34.64,32.91,33.48,436568,0
2014-04-08,33.61,34.18,32.88,33.69,317205,0
2014-04-09,34.08,34.89,33.58,34.75,262949,0
2014-04-10,34.6,34.975,32.26,32.38,318553,0
2014-04-11,31.561,33.3,31.561,32,372825,0
2014-04-14,32.45,33.21,32.09,32.77,338978,0
2014-04-15,32.81,33.66,30.72,31.99,480570,0
2014-04-16,32.56,34.42,32.32,33.4,488124,0
2014-04-17,33.38,34.09,33.12,33.48,294101,0
2014-04-21,33.68,34.089,32.82,33.76,331481,0
2014-04-22,33.92,35.64,33.58,35.12,531303,0
2014-04-23,34.97,35.55,34.27,34.44,489735,0
2014-04-24,34.39,34.86,33.082,34.13,297663,0
2014-04-25,33.84,34.29,32.33,32.79,370295,0
2014-04-28,33.36,33.37,31.02,31.5,517973,0
2014-04-29,31.84,32.84,31.17,32.43,615915,0
2014-04-30,32.07,32.23,28.3,28.71,1094072,0
2014-05-01,28.7,29.97,28.51,29.4,666369,0
2014-05-02,29.37,29.59,28.75,28.93,579071,0
2014-05-05,28.72,29.04,27.85,27.87,638729,0
2014-05-06,27.72,27.84,26.12,26.33,901554,0
2014-05-07,26.45,26.49,24.79,25.4,892517,0
2014-05-08,25.23,26.44,24.81,24.97,494176,0
2014-05-09,24.76,26.25,24.63,26.08,507327,0
2014-05-12,26.29,27.6,26.12,27.41,490360,0
2014-05-13,27.5,27.82,26.945,27.01,523069,0
2014-05-14,26.72,27.08,25.941,26.73,557604,0
2014-05-15,26.53,26.79,25.44,26.71,533771,0
2014-05-16,26.76,26.95,26.34,26.89,370587,0
2014-05-19,26.3,27.128,26.27,27.005,561232,0
2014-05-20,26.85,27.4,26.35,26.58,641214,0
2014-05-21,26.75,27.2,26.45,27.1,477854,0
2014-05-22,27.31,27.69,26.79,27.2,373735,0
2014-05-23,27.21,28.24,27.04,28.07,319271,0
2014-05-27,28.49,28.7,27.81,28.41,236643,0
2014-05-28,28.25,28.35,27.72,27.99,357272,0
2014-05-29,28.05,28.424,27.9,28.3,355900,0
2014-05-30,28.21,28.59,27.88,28.04,275161,0
2014-06-02,28.02,28.02,25.81,26.14,526035,0
2014-06-03,25.97,25.97,25.08,25.4,525901,0
2014-06-04,25.26,25.57,24.83,24.99,491490,0
2014-06-05,25.02,26.3,24.85,26.12,417819,0
2014-06-06,26.35,26.483,26,26.13,256199,0
2014-06-09,26.16,26.16,25.68,25.88,266292,0
2014-06-10,25.72,25.72,25.12,25.23,308100,0
2014-06-11,25.06,25.45,24.98,25.23,238938,0
2014-06-12,25.23,25.27,24.7,24.96,213134,0
2014-06-13,25,25.56,24.94,25.28,276725,0
2014-06-16,25.28,26.03,25.22,25.6,380345,0
2014-06-17,25.55,26.83,25.23,26.55,606599,0
2014-06-18,26.5,26.5,25.81,26.24,258673,0
2014-06-19,26.38,26.5,25.25,25.365,182626,0
2014-06-20,25.52,25.93,25.05,25.37,402787,0
2014-06-23,25.35,25.57,24.87,25.27,313110,0
2014-06-24,25.51,26.03,25.27,25.77,478039,0
2014-06-25,26.063,26.063,25.25,25.57,331573,0
2014-06-26,25.81,25.87,25.25,25.5,332729,0
2014-06-27,25.35,26.58,25.35,26.26,908175,0
2014-06-30,26.36,26.72,26.17,26.6,553995,0
2014-07-01,26.73,28.405,26.73,28.21,572045,0
2014-07-02,28.18,29.88,27.98,29.78,675700,0
2014-07-03,29.93,29.97,28.87,29.39,238732,0
2014-07-07,29.25,29.28,28.51,28.64,411695,0
2014-07-08,28.5,28.5,26.67,27.07,354235,0
2014-07-09,27.13,27.53,27.02,27.22,208377,0
2014-07-10,27.03,31.85,27.03,31.49,1293612,0
2014-07-11,31.21,31.22,29.5,29.85,639561,0
2014-07-14,30.3,30.79,29.99,30.38,519331,0
2014-07-15,30.51,30.51,29.99,29.99,542892,0
2014-07-16,30.227,31.38,30.227,31.23,690036,0
2014-07-17,31.04,31.7,29.32,29.4,503796,0
2014-07-18,29.24,30.25,29.112,29.95,294080,0
2014-07-21,29.73,30.01,28.96,29,438970,0
2014-07-22,29.25,29.69,28.85,29.13,275222,0
2014-07-23,29.1,29.1,28.54,28.87,313564,0
2014-07-24,28.99,29.33,28.8,29.25,361062,0
2014-07-25,29.03,29.03,28.23,28.29,226448,0
2014-07-28,28.33,28.35,27.44,27.94,276975,0
2014-07-29,28.18,29.49,27.92,29.01,526128,0
2014-07-30,30,31.35,27.79,28.01,673118,0
2014-07-31,27.69,27.89,26.48,26.52,799436,0
2014-08-01,26.5,26.63,25.39,25.52,919901,0
2014-08-04,25.6,25.84,24.94,25.79,441812,0
2014-08-05,25.53,26.59,25.38,26.27,327184,0
2014-08-06,25.9,26.61,25.77,26.55,244054,0
2014-08-07,26.62,27.1,26.06,26.35,327536,0
2014-08-08,26.29,26.78,26.26,26.4,335290,0
2014-08-11,26.56,27.56,26.35,27.45,420462,0
2014-08-12,27.4,28.86,27.01,27.32,336595,0
2014-08-13,27.44,27.55,26.96,27.32,258524,0
2014-08-14,27.18,27.435,27.17,27.34,260266,0
2014-08-15,27.58,28.13,26.94,27.24,429038,0
2014-08-18,27.6,28.13,27.28,28.05,244398,0
2014-08-19,28.01,28.4,27.37,27.41,359813,0
2014-08-20,27.22,27.22,26.11,26.66,477961,0
2014-08-21,26.63,27.29,26.51,27.01,250848,0
2014-08-22,27.24,27.45,26.34,27.4,201307,0
2014-08-25,27.66,28.19,27.3,27.81,248034,0
2014-08-26,28.75,30.29,28.38,29.6,710382,0
2014-08-27,29.57,29.8,28.53,28.77,429730,0
2014-08-28,28.56,28.77,27.92,28.04,194981,0
2014-08-29,28.03,28.32,27.68,28.21,314225,0
2014-09-02,28.43,29,28.33,28.79,326731,0
2014-09-03,28.96,29.05,28.19,28.27,356434,0
2014-09-04,28.29,28.42,27.59,27.65,176211,0
2014-09-05,27.55,27.78,27.125,27.25,246294,0
2014-09-08,27.17,27.8,27.06,27.71,193151,0
2014-09-09,27.71,27.795,26.95,27.02,263932,0
2014-09-10,27.02,27.79,26.89,27.04,379550,0
2014-09-11,26.85,27.59,26.71,27.21,471192,0
2014-09-12,27.24,27.24,26.39,26.55,270172,0
2014-09-15,26.55,26.55,25.65,25.88,413457,0
2014-09-16,25.81,26.17,25.7,26,239074,0
2014-09-17,25.97,26.35,25.76,26.12,175753,0
2014-09-18,26.25,26.4,25.91,26.29,202208,0
2014-09-19,26.1,26.73,25.7,25.81,343297,0
2014-09-22,25.7,26.01,25.66,25.93,260821,0
2014-09-23,25.88,26.08,25.3,25.54,417582,0
2014-09-24,25.65,26.3,25.62,26.21,203722,0
2014-09-25,26.09,26.225,24.94,25.45,272710,0
2014-09-26,25.49,25.94,25.18,25.86,289411,0
2014-09-29,25.5,26.34,25.5,26.27,283082,0
2014-09-30,26.33,26.49,26.03,26.24,402171,0
2014-10-01,26.14,26.54,25.86,26.43,476109,0
2014-10-02,26.37,28.04,26.35,27.51,399030,0
2014-10-03,27.8,27.97,26.82,27.19,273759,0
2014-10-06,27.24,27.24,26.23,26.25,302336,0
2014-10-07,26,26.25,25.37,25.45,434294,0
2014-10-08,25.36,25.98,24.99,25.92,336694,0
2014-10-09,25.82,26.03,25.03,25.21,296673,0
2014-10-10,25.04,25.33,24.44,24.51,507203,0
2014-10-13,24.53,25.49,24.33,24.53,286880,0
2014-10-14,24.9,25.28,24.393,24.89,432975,0
2014-10-15,24.44,25.4,24.23,25.35,588531,0
2014-10-16,24.96,28.91,24.96,27.52,856453,0
2014-10-17,27.87,28.69,27.38,27.91,389564,0
2014-10-20,27.75,28.25,27.49,28.15,568608,0
2014-10-21,28.34,28.94,28.092,28.85,318017,0
2014-10-22,28.99,29.1,28.29,28.46,670119,0
2014-10-23,28.68,29.79,28.36,29.38,380633,0
2014-10-24,29.47,29.47,28.99,29.29,228394,0
2014-10-27,28.91,29.72,28.41,29.62,180627,0
2014-10-28,30.13,32.73,29.67,32.26,704498,0
2014-10-29,32.33,32.49,30.48,31.6,840642,0
2014-10-30,31.3,33.33,31.01,33.08,576288,0
2014-10-31,33.9,34.74,33.06,34.66,415412,0
2014-11-03,34.14,35,33.64,34.12,913079,0
2014-11-04,34.01,34.62,33.67,34.27,306631,0
2014-11-05,34.54,34.71,33.59,33.89,362712,0
2014-11-06,34.05,34.36,33.8,34.15,321190,0
2014-11-07,33.93,34.16,33.29,33.92,525777,0
2014-11-10,34.2,34.905,33.57,34.6,645336,0
2014-11-11,34.48,34.88,34.22,34.47,185198,0
2014-11-12,34.23,34.64,33.605,34.45,214670,0
2014-11-13,34.39,34.51,33.87,34.06,180369,0
2014-11-14,34,34.5,33.87,34.41,209105,0
2014-11-17,34.45,34.99,33.79,34.01,328675,0
2014-11-18,34,34.08,33.66,33.8,295191,0
2014-11-19,33.82,33.85,32.36,32.46,256220,0
2014-11-20,32.35,32.89,31.69,32.84,271626,0
2014-11-21,33.37,33.64,32.2,32.49,253203,0
2014-11-24,32.55,33.84,32.55,33.82,180505,0
2014-11-25,33.85,34.38,33.66,33.79,212216,0
2014-11-26,33.56,34.13,33.39,34.02,143181,0
2014-11-28,33.68,34.49,33.48,33.58,107154,0
2014-12-01,33.51,33.8,32.56,32.59,190472,0
2014-12-02,32.58,33.31,32.31,33.05,222345,0
2014-12-03,32.96,34.26,32.96,34.06,197607,0
2014-12-04,34.33,34.92,34.11,34.36,200749,0
2014-12-05,34.35,35.63,34.31,35.11,282088,0
2014-12-08,34.65,34.93,32.77,32.88,340681,0
2014-12-09,32.48,33.66,31.63,33.44,299397,0
2014-12-10,32.92,33.955,32.48,32.48,204044,0
2014-12-11,32.56,34.74,32.25,34.3,287750,0
2014-12-12,33.79,34.6,33.67,33.94,272944,0
2014-12-15,34.21,34.21,32.09,32.25,350693,0
2014-12-16,32.1,32.55,31.45,31.7,475000,0
2014-12-17,31.7,33.43,31.2,32.8,408720,0
2014-12-18,33.44,34.85,33.4,34.67,328695,0
2014-12-19,34.6,35.81,34.38,35.16,381432,0
2014-12-22,35.2,35.2,33.89,34.43,281485,0
2014-12-23,34.62,35.17,34.21,35.07,271592,0
2014-12-24,35.07,35.07,34.8,34.85,101602,0
2014-12-26,34.99,35.15,34.72,35.12,140672,0
2014-12-29,35.05,35.51,34.65,34.9,108464,0
2014-12-30,34.79,35.01,34.53,34.7,135802,0
2014-12-31,34.9,35.5,34.29,34.48,365449,0
2015-01-02,34.75,34.75,32.933,33.23,222681,0
2015-01-05,32.85,33.39,32.19,32.55,211504,0
2015-01-06,32.75,33.22,31.46,32.64,308720,0
2015-01-07,32.9,34.41,32.38,34.07,354016,0
2015-01-08,34.56,35.1,34.05,34.96,216103,0
2015-01-09,35.05,35.4,33.06,33.29,320704,0
2015-01-12,33.5,33.92,32.69,33.02,181316,0
2015-01-13,33.32,33.77,32.11,33.3,449421,0
2015-01-14,32.8,33.39,32.59,32.91,284235,0
2015-01-15,32.99,33.25,32.17,32.55,308987,0
2015-01-16,32.44,33.65,32.37,33.52,214686,0
2015-01-20,33.23,34.84,33.23,34.6,303958,0
2015-01-21,34.5,34.5,32.14,32.62,280057,0
2015-01-22,32.88,33.23,31.57,32.97,304868,0
2015-01-23,32.96,33.98,32.83,33.42,172789,0
2015-01-26,33.5,33.59,33.15,33.41,234033,0
2015-01-27,32.88,33.64,32.63,33.12,180278,0
2015-01-28,33.042,33.74,32.76,32.96,270350,0
2015-01-29,33.1,33.44,32.66,33.1,228884,0
2015-01-30,32.84,33.15,32.24,32.49,181612,0
2015-02-02,32.51,32.63,31.53,32.6,181292,0
2015-02-03,32.68,33.7,32.68,32.96,172672,0
2015-02-04,32.8,33.66,32.6,32.8,167357,0
2015-02-05,32.85,33.76,32.45,33.54,535259,0
2015-02-06,33.64,33.97,33.16,33.37,196686,0
2015-02-09,33.25,33.65,32.91,33.07,140577,0
2015-02-10,33.38,33.72,32.76,33.43,198450,0
2015-02-11,33.43,33.81,32.89,33.17,207587,0
2015-02-12,34.3,35,30.93,32.41,686470,0
2015-02-13,32.5,32.87,32.115,32.65,434702,0
2015-02-17,32.59,34.43,32.3,33.59,749835,0
2015-02-18,33.57,35.58,33.558,34.08,493942,0
2015-02-19,34.07,34.98,33.68,34.06,250538,0
2015-02-20,34.03,34.57,33.53,34.21,232754,0
2015-02-23,33.99,34.36,31.38,32.02,482311,0
2015-02-24,32.1,32.37,31.45,31.79,207589,0
2015-02-25,31.81,31.885,30.66,31.12,342723,0
2015-02-26,31.14,32.07,30.81,30.92,249806,0
2015-02-27,30.62,31.18,29.86,29.87,358386,0
2015-03-02,29.77,30.72,29.77,30.27,511600,0
2015-03-03,30.18,30.63,29.94,30.04,216300,0
2015-03-04,30.01,30.31,29.53,29.83,209500,0
2015-03-05,29.91,30.5,29.61,29.99,203100,0
2015-03-06,29.82,30.25,28.92,29.14,349200,0
2015-03-09,29.14,29.98,29.14,29.64,304900,0
2015-03-10,29.3,29.72,27.85,27.92,497000,0
2015-03-11,28.06,28.7,28.01,28.28,260000,0
2015-03-12,28.35,29.31,28.3,29.09,289500,0
2015-03-13,28.96,29.23,28.11,28.69,308200,0
2015-03-16,28.92,29.37,28.73,29.21,267900,0
2015-03-17,29.22,30.08,29,29.73,203900,0
2015-03-18,29.56,30.33,29.53,30.08,231600,0
2015-03-19,29.87,30.23,29.69,30.13,174700,0
2015-03-20,30.28,31,30.28,30.8,300700,0
2015-03-23,30.79,30.8,30.17,30.35,177600,0
2015-03-24,30.55,31.05,30.1,30.48,224100,0
2015-03-25,30.46,30.53,29.1,29.4,262800,0
2015-03-26,29.17,29.79,29.17,29.53,163800,0
2015-03-27,29.53,29.68,28.43,28.77,176400,0
2015-03-30,29.02,29.45,28.91,29.23,155800,0
2015-03-31,28.87,29.16,27.8,28.08,500749,0
2015-04-01,28.03,28.88,27.71,28.32,214600,0
2015-04-02,28.36,29.07,28.36,28.98,163100,0
2015-04-06,29.16,30.26,29.09,29.82,216300,0
2015-04-07,29.83,30.2,29.38,29.82,211748,0
2015-04-08,29.7,30.13,29.25,29.25,319600,0
2015-04-09,29.15,29.96,28.66,29.7,281182,0
2015-04-10,29.8,29.98,29.4,29.7,160000,0
2015-04-13,29.84,30.15,29.58,29.8,170800,0
2015-04-14,29.81,30.15,29.44,29.98,146100,0
2015-04-15,30.22,30.62,30.002,30.19,256163,0
2015-04-16,30.02,30.71,29.9,30.54,260888,0
2015-04-17,30.16,30.16,29.31,29.51,202700,0
2015-04-20,30.01,30.52,29.46,30.25,235743,0
2015-04-21,30.41,30.51,30.13,30.24,141246,0
2015-04-22,30.3,30.3,28.85,29.98,280415,0
2015-04-23,29.5,30.1,29,29.96,234700,0
2015-04-24,30.07,30.07,29.168,29.24,158908,0
2015-04-27,29.39,29.7,28.87,28.88,244200,0
2015-04-28,28.73,29.06,28.71,28.9,204720,0
2015-04-29,28.71,29,28.18,28.51,203200,0
2015-04-30,28.26,28.6,27.85,28.09,364500,0
2015-05-01,28.16,28.58,27.95,28.19,215300,0
2015-05-04,28.22,28.77,28.2,28.25,189800,0
2015-05-05,28.3,28.41,27.44,27.83,323400,0
2015-05-06,29.73,31.88,28.6,31.02,830156,0
2015-05-07,31.03,31.39,29.82,30.79,313800,0
2015-05-08,30.69,30.97,30.26,30.8,204800,0
2015-05-11,30.67,30.83,30.01,30.02,212700,0
2015-05-12,29.82,29.83,29.02,29.28,250635,0
2015-05-13,29.33,29.715,29.31,29.46,183861,0
2015-05-14,29.75,30.32,29.38,30.29,201600,0
2015-05-15,30.28,30.28,29.59,29.99,234832,0
2015-05-18,30,30.61,29.77,30.52,185319,0
2015-05-19,30.534,30.534,29.71,30.14,177511,0
2015-05-20,29.75,30.19,29.64,29.92,183600,0
2015-05-21,29.86,30.44,29.54,30.36,218000,0
2015-05-22,30.13,30.7,30.03,30.14,161000,0
2015-05-26,29.84,30.19,29.5,29.92,203620,0
2015-05-27,30.1,30.59,29.87,30.52,195700,0
2015-05-28,30.32,30.9,30.32,30.71,179489,0
2015-05-29,30.76,30.85,30.22,30.58,156400,0
2015-06-01,30.91,31.14,30.64,31.07,201248,0
2015-06-02,30.91,31.24,30.52,31.05,291069,0
2015-06-03,31.05,31.88,31.05,31.71,198100,0
2015-06-04,31.46,31.61,31.03,31.28,129300,0
2015-06-05,31.27,31.8,30.97,31.72,135000,0
2015-06-08,31.52,31.73,30.63,31.08,141900,0
2015-06-09,31.16,31.53,30.8,31.46,124963,0
2015-06-10,31.63,32.44,31.43,31.94,159111,0
2015-06-11,32,32,31.278,31.63,110705,0
2015-06-12,31.53,32.18,31.25,32.13,157300,0
2015-06-15,31.45,31.87,31.22,31.31,158400,0
2015-06-16,31.14,31.5,31,31.22,247700,0
2015-06-17,31.25,31.29,31.02,31.11,121600,0
2015-06-18,31.26,31.9,31.03,31.45,227300,0
2015-06-19,31.34,31.67,31.09,31.44,182100,0
2015-06-22,31.81,32.44,31.4,32.26,164600,0
2015-06-23,32.38,32.62,31.865,32.25,182795,0
2015-06-24,32.14,32.26,31.62,31.66,174500,0
2015-06-25,31.9,31.9,30.5,30.72,229100,0
2015-06-26,30.87,30.87,29.95,30.31,274900,0
2015-06-29,29.87,30.47,29.87,30.24,203900,0
2015-06-30,30.49,30.49,29.49,29.51,142667,0
2015-07-01,29.64,29.64,28.89,28.9,337900,0
2015-07-02,28.76,29.06,27.92,28.05,246700,0
2015-07-06,27.73,28.06,27.17,27.7,248100,0
2015-07-07,27.69,27.93,27.24,27.8,217300,0
2015-07-08,27.41,27.79,26.81,26.92,214400,0
2015-07-09,27.38,27.4,25.98,26.01,248500,0
2015-07-10,26.2,26.62,26.08,26.51,356200,0
2015-07-13,26.92,27.92,26.1,27.71,336800,0
2015-07-14,27.81,27.88,26.94,26.99,225340,0
2015-07-15,26.92,27.24,26.34,26.41,198265,0
2015-07-16,26.55,27.12,26.55,26.77,157300,0
2015-07-17,26.85,26.91,26.3,26.51,177200,0
2015-07-20,26.65,26.65,26.01,26.25,234500,0
2015-07-21,26.25,26.49,26.02,26.26,178700,0
2015-07-22,26.21,26.26,25.75,26.13,182300,0
2015-07-23,26.2,26.97,26.12,26.39,217600,0
2015-07-24,26.32,26.55,25.51,25.55,159000,0
2015-07-27,25.5,25.71,25.06,25.49,243900,0
2015-07-28,25.79,25.81,25.26,25.69,308400,0
2015-07-29,25.67,25.95,25.45,25.85,277100,0
2015-07-30,25.91,26.81,25.77,26.28,318300,0
2015-07-31,26.07,26.97,23.7,25.94,1138000,0
2015-08-03,25.85,25.85,23.11,23.9,463337,0
2015-08-04,23.21,24.51,23.03,23.88,401100,0
2015-08-05,24,24.06,23.28,23.56,302700,0
2015-08-06,23.65,23.67,22.77,23.21,214952,0
2015-08-07,23.02,23.41,22.82,23.1,196000,0
2015-08-10,23.25,24.02,23.25,23.82,191000,0
2015-08-11,23.54,23.73,23.01,23.24,206825,0
2015-08-12,23.15,23.59,22.89,23.47,165800,0
2015-08-13,23.46,23.75,23.14,23.14,157600,0
2015-08-14,23.02,23.56,23.02,23.42,160000,0
2015-08-17,23.33,23.33,22.48,22.86,267700,0
2015-08-18,22.94,22.94,22.31,22.49,310100,0
2015-08-19,22.39,22.52,22.09,22.11,162600,0
2015-08-20,21.89,21.98,21.11,21.13,266100,0
2015-08-21,20.66,21.32,20.28,20.49,350300,0
2015-08-24,18.69,20.86,18,19.63,442561,0
2015-08-25,20.44,20.76,19.5,19.57,286800,0
2015-08-26,20.05,20.41,19.57,19.85,427900,0
2015-08-27,20.01,21.01,20,20.41,461900,0
2015-08-28,20.26,21.14,20.26,20.77,437000,0
2015-08-31,20.68,21.6,20.68,21.19,225600,0
2015-09-01,20.7,21.16,20.53,20.68,325500,0
2015-09-02,20.99,21.09,20.25,20.67,283200,0
2015-09-03,20.85,21.85,20.75,21.2,297100,0
2015-09-04,21.07,21.25,20.36,20.58,194400,0
2015-09-08,21,21.82,20.81,21.48,303400,0
2015-09-09,21.74,21.74,20.93,20.93,279200,0
2015-09-10,20.9,21.53,20.85,21.45,186739,0
2015-09-11,21.27,21.5,20.76,21.38,174400,0
2015-09-14,21.45,21.45,20.96,21.17,93400,0
2015-09-15,21.2,21.65,21.2,21.45,255300,0
2015-09-16,21.5,21.88,21.42,21.7,154900,0
2015-09-17,21.65,22.24,21.6,21.7,138145,0
2015-09-18,21.35,21.55,20.82,20.96,220900,0
2015-09-21,21.17,21.44,20.6,20.82,150200,0
2015-09-22,20.54,20.54,20.03,20.36,179100,0
2015-09-23,20.42,20.66,20.019,20.17,141721,0
2015-09-24,20,20.39,19.55,20,233934,0
2015-09-25,20.24,20.81,19.02,19.31,250600,0
2015-09-28,19.22,20.25,19.1,19.56,203807,0
2015-09-29,19.51,19.83,19.22,19.26,292900,0
2015-09-30,19.49,19.88,19.28,19.81,219900,0
2015-10-01,19.84,19.89,19.35,19.64,206700,0
2015-10-02,19.45,20.01,19.36,20.01,129000,0
2015-10-05,20.26,20.9,20.21,20.78,164144,0
2015-10-06,20.78,21.19,20.76,21,106700,0
2015-10-07,21.15,21.5,21,21.5,116369,0
2015-10-08,21.56,21.74,21.31,21.68,124400,0
2015-10-09,21.61,21.76,21.3,21.33,166000,0
2015-10-12,21.36,21.39,20.27,20.85,135675,0
2015-10-13,20.72,21.14,20.56,20.57,92400,0
2015-10-14,20.58,21.21,20.54,21.14,128100,0
2015-10-15,21.18,21.39,20.31,21.23,139100,0
2015-10-16,21.28,21.35,20.74,21.2,126900,0
2015-10-19,21,21.83,21,21.66,286528,0
2015-10-20,21.65,21.68,21.38,21.65,141900,0
2015-10-21,21.7,22.11,21.55,21.64,147200,0
2015-10-22,21.81,22.25,21.65,22,280600,0
2015-10-23,22.26,22.43,21.84,22.14,156300,0
2015-10-26,22.2,22.49,21.41,21.65,164400,0
2015-10-27,21.5,21.73,21.13,21.27,185200,0
2015-10-28,21.38,22.53,21.38,22.52,198300,0
2015-10-29,22.52,22.58,22.06,22.23,165600,0
2015-10-30,27,29.93,26.5,29.63,1905800,0
2015-11-02,29.49,32.45,29.42,31.63,1173147,0
2015-11-03,31.27,33.98,30.86,33.05,998700,0
2015-11-04,33.04,34.84,32.5,33.96,863385,0
2015-11-05,33.89,34.65,33.39,34.21,454900,0
2015-11-06,33.98,34.68,33.19,34.52,372500,0
2015-11-09,34.62,34.65,33.11,34.08,303836,0
2015-11-10,33.82,33.92,33.34,33.57,311700,0
2015-11-11,33.6,33.9,33.27,33.28,235600,0
2015-11-12,32.98,33.34,32.63,32.81,196500,0
2015-11-13,32.7,33.13,32.21,32.64,210700,0
2015-11-16,32.78,32.97,32.25,32.88,190600,0
2015-11-17,33.12,33.97,32.84,33.5,228400,0
2015-11-18,33.48,34.15,33.15,34.1,185100,0
2015-11-19,33.85,34.12,33.52,33.93,130300,0
2015-11-20,34.11,34.34,33.89,34.24,229900,0
2015-11-23,33.91,34.87,33.79,34.37,169200,0
2015-11-24,34.12,34.84,34.08,34.69,145400,0
2015-11-25,34.74,35.02,34.5,35,155100,0
2015-11-27,35.03,35.92,34.8,34.85,216900,0
2015-11-30,34.87,35.27,34.42,34.67,185800,0
2015-12-01,34.79,35.5,34.38,35.28,152412,0
2015-12-02,35.25,35.93,35.19,35.38,219557,0
2015-12-03,35.38,35.75,34.97,35.06,254413,0
2015-12-04,35,35.02,34.44,34.82,217700,0
2015-12-07,34.8,35.67,34.34,34.45,203100,0
2015-12-08,34.1,34.94,33.63,34.69,138106,0
2015-12-09,34.65,34.68,33.46,33.69,127700,0
2015-12-10,33.72,34.78,33.43,34.35,187300,0
2015-12-11,33.62,33.63,30.98,31.62,529500,0
2015-12-14,31.42,31.86,30.75,31.76,298207,0
2015-12-15,32.13,33.02,31.77,32.69,160900,0
2015-12-16,32.82,33.33,31.03,32.78,162800,0
2015-12-17,32.93,33.79,32.3,32.42,124800,0
2015-12-18,32.35,32.76,31.56,31.6,336200,0
2015-12-21,31.88,32.24,31.66,31.81,129000,0
2015-12-22,31.93,32.38,31.48,32.05,116866,0
2015-12-23,32.24,33.46,32.24,32.9,141200,0
2015-12-24,32.95,33.48,32.89,32.94,57734,0
2015-12-28,32.78,32.99,32.31,32.73,119162,0
2015-12-29,32.94,33.68,32.92,33.41,86514,0
2015-12-30,33.27,33.61,33.09,33.12,49396,0
2015-12-31,32.95,33.29,32.45,32.45,94249,0
2016-01-04,31.96,32.28,31.24,31.61,153784,0
2016-01-05,31.72,31.93,31.35,31.41,93614,0
2016-01-06,30.92,30.94,28.75,29.79,196393,0
2016-01-07,29.24,29.24,28.25,28.42,148540,0
2016-01-08,28.64,29.45,28.31,28.78,189052,0
2016-01-11,28.96,29.44,28.75,29.35,178074,0
2016-01-12,30.2,33.09,30.2,31.57,354334,0
2016-01-13,31.99,33.05,31.3501,32.46,300569,0
2016-01-14,32.6,34.4,32.6,33.95,343813,0
2016-01-15,32.75,33.48,31.99,33.06,288850,0
2016-01-19,33.43,33.82,32.65,33.45,279700,0
2016-01-20,32.86,33.12,32.1,32.46,290651,0
2016-01-21,32.56,33,32.15,32.43,301478,0
2016-01-22,32.98,33.5,32.48,33.07,331437,0
2016-01-25,34.98,37.51,34.81,36.49,1620218,0
2016-01-26,36.6,37.47,35.75,37.27,851094,0
2016-01-27,37.21,38.54,36.78,38.46,719076,0
2016-01-28,38.59,38.85,37.64,38.34,620262,0
2016-01-29,38.41,40,38.41,39.39,923488,0
2016-02-01,39.35,39.82,38.31,39.4,629294,0
2016-02-02,39,39.25,37.4,37.77,725874,0
2016-02-03,38.26,39.823,37.57,38.53,441117,0
2016-02-04,38.57,39.41,38.1,38.24,397722,0
2016-02-05,38.06,38.2,36.24,37.04,698185,0
2016-02-08,36.12,36.66,33.87,34.91,789116,0
2016-02-09,34.59,36.77,34.45,35.11,559967,0
2016-02-10,35.46,36.11,34.42,34.64,518977,0
2016-02-11,33.39,34.48,32.2,33.96,601802,0
2016-02-12,34.7,36.21,31.81,33.63,1077076,0
2016-02-16,34.38,40.68,34.2,40.24,2267624,0
2016-02-17,40.09,42.48,39.55,41.7,1149712,0
2016-02-18,41.25,42.34,40.36,41.99,855545,0
2016-02-19,41.53,41.925,40.04,41.41,518715,0
2016-02-22,40.85,42.715,40.565,42.16,497369,0
2016-02-23,41.62,42.98,41.62,42.4,480054,0
2016-02-24,41.82,42.74,40.12,42.65,655351,0
2016-02-25,42.84,43.59,41.6236,42.71,370421,0
2016-02-26,42.84,43.73,42.55,42.76,424658,0
2016-02-29,42.96,43.114,42.25,42.41,507010,0
2016-03-01,42.27,43.08,42.27,42.75,700146,0
2016-03-02,42.89,42.995,42.11,42.62,562055,0
2016-03-03,42.49,43.79,42.47,43.06,604613,0
2016-03-04,43.3,43.335,42.1428,42.43,476673,0
2016-03-07,42.16,43.17,41.9,42.49,425249,0
2016-03-08,42.2,42.21,40.47,40.9,474591,0
2016-03-09,41.2,41.95,40.92,41.05,271687,0
2016-03-10,41.08,41.9938,39.92,41.23,491944,0
2016-03-11,41.64,42.3,41.17,41.79,263812,0
2016-03-14,41.62,42.46,41.56,41.64,265554,0
2016-03-15,41.54,42.27,40.48,40.54,332490,0
2016-03-16,40.36,41.72,40.155,41.09,323092,0
2016-03-17,41.13,41.58,40.45,41.43,329064,0
2016-03-18,41.64,41.89,40.75,41,1409041,0
2016-03-21,40.67,41.37,40.32,41.09,368534,0
2016-03-22,40.84,41.5,40.4,40.51,219597,0
2016-03-23,40.54,40.87,39.45,39.66,333343,0
2016-03-24,39.54,40.75,39.2001,40.41,176871,0
2016-03-28,40.69,40.86,40.04,40.26,195200,0
2016-03-29,40.11,42.12,40.11,41.87,298145,0
2016-03-30,42.25,42.62,41.67,41.82,310570,0
2016-03-31,41.74,42.35,41.43,41.91,433968,0
2016-04-01,41.38,42.49,41.255,42.2,241647,0
2016-04-04,42.18,42.52,41.53,41.93,182709,0
2016-04-05,41.52,43.185,41.46,42.48,288053,0
2016-04-06,42.5,43.25,41.88,42.22,213388,0
2016-04-07,42.11,42.85,41.28,41.69,160989,0
2016-04-08,42.17,42.3,40.86,41.36,155166,0
2016-04-11,41.56,42.3362,40.89,41.44,138986,0
2016-04-12,41.59,41.59,40.5281,41.13,165341,0
2016-04-13,41.05,42.26,40.66,42.22,208346,0
2016-04-14,42.1,42.25,40.97,41.18,191056,0
2016-04-15,40.89,40.89,39.25,39.59,369499,0
2016-04-18,39.37,40.06,37.89,39.77,398809,0
2016-04-19,41.88,43.4,40.67,41.07,473581,0
2016-04-20,40.95,41.53,39.92,40.16,293197,0
2016-04-21,40.01,40.53,38.23,38.41,229056,0
2016-04-22,38.29,39.58,38.1035,39.18,271586,0
2016-04-25,38.96,39.36,38.02,38.45,271457,0
2016-04-26,38.32,39.4,38.11,39.3,276727,0
2016-04-27,39.28,40.01,38.81,39.98,225308,0
2016-04-28,39.9,40.14,39.31,39.4,346233,0
2016-04-29,39.3,39.49,37.45,37.87,308649,0
2016-05-02,37.84,39.5,37.56,39.34,358890,0
2016-05-03,39.31,39.93,38.41,38.91,384147,0
2016-05-04,28.9,32.56,28.75,31.02,3841339,0
2016-05-05,31,31.8277,30.32,30.66,726618,0
2016-05-06,30.44,33.95,30.44,32.51,1040627,0
2016-05-09,32.47,33.41,32.23,32.23,474079,0
2016-05-10,32.44,32.89,31.72,32,420820,0
2016-05-11,31.88,32.16,31.6496,31.71,225869,0
2016-05-12,31.85,31.855,31.24,31.3,240524,0
2016-05-13,31.34,31.79,31.14,31.28,227414,0
2016-05-16,31.3,31.99,31.13,31.51,200163,0
2016-05-17,31.45,31.7395,30.82,31.19,218775,0
2016-05-18,31.15,32.1,31.01,31.45,192164,0
2016-05-19,31.21,31.57,30.79,31.05,160687,0
2016-05-20,31.3,32.1,30.905,31.58,233814,0
2016-05-23,31.59,32.26,31.57,31.63,200983,0
2016-05-24,31.93,32.77,31.75,32.63,218563,0
2016-05-25,32.79,33.22,32.38,32.9,203282,0
2016-05-26,32.96,33.18,32.6,33.05,124891,0
2016-05-27,32.95,33.52,32.321,33.07,139905,0
2016-05-31,33.04,33.46,32.81,33.32,305400,0
2016-06-01,33.05,33.59,32.95,33.45,277391,0
2016-06-02,33.25,34.26,33.25,34.21,327645,0
2016-06-03,34.07,34.22,33.7,33.85,178261,0
2016-06-06,33.81,35.05,33.81,34.81,179431,0
2016-06-07,34.76,35.33,34.63,34.96,137283,0
2016-06-08,35.06,35.12,33.93,34.86,160071,0
2016-06-09,34.74,35.26,34.39,35.2,153847,0
2016-06-10,35.03,35.03,34.04,34.15,127898,0
2016-06-13,33.95,35.09,33.95,34.55,350465,0
2016-06-14,34.52,35.29,34.17,35.18,284398,0
2016-06-15,34.03,34.265,31.453,31.93,1420233,0
2016-06-16,31.6,32.3,30.58,31.23,764232,0
2016-06-17,31.24,31.24,30.22,30.41,785084,0
2016-06-20,30.86,31.56,30.5,31.03,465081,0
2016-06-21,31.27,31.33,30.09,30.49,336328,0
2016-06-22,30.57,30.57,29.8,29.86,200069,0
2016-06-23,30.17,31.22,30.126,31.12,358930,0
2016-06-24,29.74,30.35,29.07,29.47,607259,0
2016-06-27,28.91,28.91,27.39,27.45,560434,0
2016-06-28,27.83,28.85,27.6,28.59,380214,0
2016-06-29,28.73,29.57,28.59,29.4,281639,0
2016-06-30,29.54,29.92,29.07,29.92,418194,0
2016-07-01,29.94,30.65,29.8,30.19,185897,0
2016-07-05,30.14,30.14,29.45,29.75,173015,0
2016-07-06,29.63,30.17,29.14,29.92,164389,0
2016-07-07,30.01,30.59,29.92,30.31,209451,0
2016-07-08,30.45,31.42,30.32,31.2,231074,0
2016-07-11,31.41,31.865,31.19,31.63,356732,0
2016-07-12,31.73,32.3,31.73,31.96,232096,0
2016-07-13,32.13,32.22,31.62,31.82,266447,0
2016-07-14,32.13,32.13,31.38,31.5,235396,0
2016-07-15,31.63,31.63,30.77,31.02,506676,0
2016-07-18,31.15,31.385,30.82,31.21,626585,0
2016-07-19,30.86,31.02,29.835,30.02,411389,0
2016-07-20,30.22,30.47,30,30.36,346584,0
2016-07-21,30.23,30.94,30.13,30.21,417395,0
2016-07-22,30.33,30.65,30.09,30.27,419483,0
2016-07-25,30.25,30.76,29.94,30.09,320529,0
2016-07-26,30.18,30.72,30.05,30.61,202123,0
2016-07-27,30.76,31.054,30.18,30.64,184113,0
2016-07-28,31.6,31.99,31.24,31.82,545108,0
2016-07-29,31.84,32.24,31.01,31.56,352427,0
2016-08-01,30.98,32.22,30.03,31.57,269264,0
2016-08-02,31.64,31.64,31.095,31.28,392936,0
2016-08-03,25.22,25.22,21.35,21.81,7447195,0
2016-08-04,21.84,22,20.63,21.03,2200267,0
2016-08-05,20.96,21.8,20.605,21.44,841817,0
2016-08-08,21.38,21.43,20.65,21.13,605875,0
2016-08-09,21.06,21.221,20.64,21.18,812734,0
2016-08-10,21.18,21.3,20.86,21.06,558028,0
2016-08-11,21.19,21.49,20.84,21.33,343352,0
2016-08-12,21.55,22.72,21.5,22.17,1175957,0
2016-08-15,22.16,22.299,21.84,22.12,528115,0
2016-08-16,22.01,22.36,21.9,22.23,655069,0
2016-08-17,22.22,22.22,21.98,22.15,379754,0
2016-08-18,22.15,22.29,22.05,22.22,310446,0
2016-08-19,22.18,22.44,21.985,22.43,344101,0
2016-08-22,22.43,22.755,22.21,22.62,484548,0
2016-08-23,22.69,23.08,22.63,22.95,314249,0
2016-08-24,22.98,23.27,22.79,23.06,512932,0
2016-08-25,22.92,23.33,22.73,23.3,315247,0
2016-08-26,23.33,23.55,23.08,23.24,432072,0
2016-08-29,23.27,23.53,23.1,23.39,293994,0
2016-08-30,23.46,23.5,23.11,23.17,162228,0
2016-08-31,23.17,23.17,22.59,22.9,516058,0
2016-09-01,22.83,22.92,22.46,22.88,483300,0
2016-09-02,23.02,23.37,22.71,23.33,419769,0
2016-09-06,23.37,23.615,23.21,23.61,414663,0
2016-09-07,23.61,24.04,23.46,23.56,531035,0
2016-09-08,23.55,23.55,23.03,23.32,400051,0
2016-09-09,23.02,23.17,22.03,22.03,429637,0
2016-09-12,21.65,22.13,21.06,22.02,602266,0
2016-09-13,21.82,22.04,21.73,21.91,536498,0
2016-09-14,21.83,22.1599,21.57,22.07,261157,0
2016-09-15,22.12,22.68,22.05,22.67,298251,0
2016-09-16,22.68,22.96,22.12,22.86,372921,0
2016-09-19,23,23.58,22.83,23.37,317116,0
2016-09-20,23.47,23.52,23.12,23.38,277305,0
2016-09-21,23.52,23.98,23.4,23.79,422288,0
2016-09-22,23.4,23.75,22.5732,22.7,708274,0
2016-09-23,23.64,25.3199,23.25,24.52,1521386,0
2016-09-26,24.46,24.5,23.75,24.04,457482,0
2016-09-27,24.08,24.125,23.51,23.9,360510,0
2016-09-28,23.88,24.11,23.7115,24.08,198122,0
2016-09-29,24.13,24.39,23.06,23.25,462524,0
2016-09-30,23.32,23.65,23.05,23.54,301997,0
2016-10-03,23.44,23.59,23.15,23.57,195167,0
2016-10-04,23.57,23.68,23.02,23.24,189184,0
2016-10-05,23.29,23.63,23.24,23.6,226245,0
2016-10-06,23.58,23.58,22.85,23.51,229179,0
2016-10-07,23.51,23.55,22.41,22.55,300968,0
2016-10-10,22.64,23.1,22.52,22.56,286334,0
2016-10-11,22.55,22.56,21.64,21.69,307870,0
2016-10-12,21.76,21.96,21.46,21.67,160337,0
2016-10-13,21.45,21.7,20.9,21.13,299748,0
2016-10-14,21.21,21.52,20.99,21.18,183130,0
2016-10-17,21.54,21.81,21.19,21.22,246015,0
2016-10-18,21.48,21.48,21.17,21.33,207213,0
2016-10-19,21.38,21.54,21.01,21.37,298304,0
2016-10-20,21.35,21.4499,21.04,21.32,141282,0
2016-10-21,21.18,21.29,20.84,21.09,279743,0
2016-10-24,21.15,21.62,21.1322,21.59,314947,0
2016-10-25,21.48,21.62,20.98,21.24,330433,0
2016-10-26,21.2,21.5,21,21.16,218651,0
2016-10-27,21.18,21.18,20.77,20.85,219723,0
2016-10-28,20.96,21.25,20.6,20.86,400627,0
2016-10-31,20.8,20.9,20.4,20.8,367568,0
2016-11-01,20.8,20.8,19.3,19.7,555762,0
2016-11-02,19.7,20.225,19.35,19.6,316804,0
2016-11-03,19.55,19.84,18.7,19.1,379636,0
2016-11-04,19.05,20.45,19.05,19.85,582197,0
2016-11-07,19.5,20.4,19.3,20.25,586565,0
2016-11-08,17.35,21.475,16.7706,21.1,2062568,0
2016-11-09,20.9,22.6,20.65,22.55,686743,0
2016-11-10,22.6,22.85,19.3,19.65,1095692,0
2016-11-11,19.6,20.475,19.15,19.85,672225,0
2016-11-14,20,20.6876,19.6,19.75,649609,0
2016-11-15,19.75,19.75,19.2,19.5,883255,0
2016-11-16,19.5,19.725,18.7,19.25,861000,0
2016-11-17,19.45,19.65,18.5,18.65,580727,0
2016-11-18,18.8,19.775,18.5,19.25,463670,0
2016-11-21,19.25,19.7,19,19.65,338744,0
2016-11-22,19.7,19.875,19.3,19.65,334434,0
2016-11-23,19.4,19.5,19.05,19.45,266844,0
2016-11-25,19.55,19.95,19.45,19.85,156376,0
2016-11-28,19.75,19.95,19.275,19.3,299996,0
2016-11-29,19.3,19.45,19.05,19.2,381940,0
2016-11-30,19.3,19.475,19.05,19.3,303920,0
2016-12-01,19.4,19.6,18.5,18.6,533691,0
2016-12-02,18.5,18.7,18.25,18.4,263334,0
2016-12-05,18.6,19.35,18.6,19.3,412924,0
2016-12-06,19.4,20.025,19.029,19.3,686093,0
2016-12-07,19.3,20,19.05,19.7,317574,0
2016-12-08,19.75,20.325,19.7,19.85,426399,0
2016-12-09,20,20.45,19.855,20.05,319267,0
2016-12-12,20.1,20.85,20.1,20.55,430636,0
2016-12-13,20.85,21.35,20.65,21.05,536939,0
2016-12-14,21.05,21.35,20.45,20.55,254080,0
2016-12-15,20.6,21.2,20.35,21.1,442504,0
2016-12-16,21.15,21.35,20.75,20.9,579756,0
2016-12-19,21.05,21.35,20.55,20.65,230308,0
2016-12-20,20.8,21.3,20.65,20.65,229435,0
2016-12-21,20.7,20.85,20.3,20.6,203881,0
2016-12-22,20.7,20.85,20.45,20.525,231626,0
2016-12-23,20.5,20.65,20.425,20.5,184990,0
2016-12-27,20.5,20.95,20.3,20.7,197299,0
2016-12-28,20.85,20.85,20.35,20.65,299023,0
2016-12-29,20.65,21.125,20.65,20.95,287400,0
2016-12-30,21.05,21.25,20.4,20.7,308136,0
2017-01-03,20.95,20.95,19.55,20,468808,0
2017-01-04,20.1,21.35,20.1,21.35,428818,0
2017-01-05,21.35,21.35,20.2,20.7,287005,0
2017-01-06,20.8,20.8,20.35,20.4,281224,0
2017-01-09,20.4,20.45,19.85,20.25,361194,0
2017-01-10,20.25,21.55,20,20.5,766877,0
2017-01-11,20.45,20.45,18.9,19.3,835348,0
2017-01-12,19.25,19.25,18.45,18.6,919284,0
2017-01-13,18.7,18.975,18.46,18.6,341203,0
2017-01-17,18.4,18.6,17.95,18,277232,0
2017-01-18,18.05,18.2,17.4,17.6,518785,0
2017-01-19,17.6,17.8,16.85,17.05,638111,0
2017-01-20,17.1,17.5,17,17.1,542993,0
2017-01-23,17.05,17.45,16.45,16.8,585060,0
2017-01-24,16.85,17.05,16.65,16.75,538420,0
2017-01-25,16.85,17.14,16.75,16.9,620480,0
2017-01-26,16.9,17.5,16.85,16.95,335776,0
2017-01-27,17.05,17.05,16.45,16.65,400350,0
2017-01-30,16.5,16.7,16.35,16.35,605029,0
2017-01-31,16.4,17.15,16.1,17.15,441407,0
2017-02-01,17.15,17.3,16.15,16.35,808048,0
2017-02-02,16.35,16.65,16.15,16.4,288894,0
2017-02-03,16.55,17.4,16.5,17.05,393924,0
2017-02-06,17.05,17.45,17,17.35,330652,0
2017-02-07,17.4,18,17.4,17.85,480926,0
2017-02-08,17.85,18.05,17.55,17.9,412051,0
2017-02-09,18.75,21.55,18.5,21.3,2058436,0
2017-02-10,21.25,22.55,21.25,21.95,1043859,0
2017-02-13,22.15,22.15,21.1,21.5,718701,0
2017-02-14,21.45,22.35,21.1,22.25,678934,0
2017-02-15,22.1,22.5,22.05,22.2,450110,0
2017-02-16,22.05,22.2,21.5,21.65,389914,0
2017-02-17,21.5,21.7,21.2,21.3,304643,0
2017-02-21,21.3,21.75,21.2,21.4,267947,0
2017-02-22,21.4,21.7,21.25,21.35,264859,0
2017-02-23,21.3,21.85,21.25,21.55,342009,0
2017-02-24,21.2,21.35,20.8,20.95,356698,0
2017-02-27,21,21.45,20.8,21.25,457687,0
2017-02-28,21.15,21.2,20.7,20.85,300020,0
2017-03-01,21.2,21.3,20.85,20.9,290006,0
2017-03-02,20.85,20.95,20.35,20.45,225022,0
2017-03-03,20.35,20.55,19.85,20.05,231508,0
2017-03-06,19.85,20.25,19.35,19.775,214714,0
2017-03-07,19.75,19.8,19.2,19.45,277663,0
2017-03-08,19.5,19.85,19.35,19.6,192726,0
2017-03-09,19.65,19.75,19.4,19.75,196512,0
2017-03-10,19.9,20.7,19.55,19.85,227447,0
2017-03-13,19.96,20.1,19.55,19.75,199263,0
2017-03-14,19.6,19.85,19.35,19.75,133850,0
2017-03-15,19.9,20.525,19.5,20.35,203843,0
2017-03-16,20.45,20.8,20.3,20.65,383475,0
2017-03-17,20.5,20.9,20.15,20.8,909287,0
2017-03-20,20.75,21.1,20.5,20.85,291740,0
2017-03-21,21,21.1,19.85,20.75,396200,0
2017-03-22,20.7,20.9192,20.5,20.7,357335,0
2017-03-23,20.75,20.85,20.4406,20.75,232279,0
2017-03-24,20.8,21.2,20.7,21.05,375474,0
2017-03-27,20.8,21.55,20.6,21.45,291708,0
2017-03-28,21.35,21.6,21.15,21.5,339218,0
2017-03-29,21.45,21.7,21.4,21.65,178973,0
2017-03-30,21.7,21.95,21.65,21.9,308477,0
2017-03-31,21.9,22.075,21.75,21.9,305599,0
2017-04-03,21.9,21.975,20.25,20.3,498917,0
2017-04-04,20.3,20.7,19.9,20.1,303143,0
2017-04-05,20.15,20.35,19.35,19.5,283855,0
2017-04-06,19.5,19.55,19.1,19.3,210004,0
2017-04-07,19.35,19.65,19.1,19.15,189658,0
2017-04-10,19.05,19.55,19.05,19.5,222895,0
2017-04-11,19.4,19.9,19.25,19.8,277546,0
2017-04-12,19.8,19.9,19.05,19.1,182941,0
2017-04-13,19.15,19.25,18.8,19,211481,0
2017-04-17,19.05,19.4,19,19.25,127582,0
2017-04-18,19.1,19.3,19,19.1,157622,0
2017-04-19,19.2,19.625,19,19.1,226497,0
2017-04-20,19.25,19.4,19.05,19.25,179830,0
2017-04-21,19.2,19.3,18.975,19.1,229379,0
2017-04-24,19.4,19.55,19,19.4,241333,0
2017-04-25,19.55,19.575,19.05,19.125,177436,0
2017-04-26,19.15,19.45,18.85,19.3,264579,0
2017-04-27,19.15,19.2,18.3,18.5,643979,0
2017-04-28,18.5,18.5,17.85,17.9,320359,0
2017-05-01,18.05,18.55,17.987,18.35,335952,0
2017-05-02,18.5,18.55,17.75,18.55,437679,0
2017-05-03,16.5,18.2,16.5,17.2,1305308,0
2017-05-04,17.2,18.15,17.15,18.075,456165,0
2017-05-05,18.1,18.825,18.1,18.7,686967,0
2017-05-08,18.7,18.9,18.35,18.55,312866,0
2017-05-09,18.6,18.9,18.475,18.75,310981,0
2017-05-10,18.7,18.95,18.6,18.8,220587,0
2017-05-11,18.6,18.85,18.3,18.35,224171,0
2017-05-12,18.35,18.55,18,18.3,242511,0
2017-05-15,18.3,18.65,18.225,18.3,299273,0
2017-05-16,18.4,18.55,18.25,18.35,247038,0
2017-05-17,18.15,18.4,17.95,18.05,276106,0
2017-05-18,18,18.1,17.65,17.9,274919,0
2017-05-19,18.05,18.15,17.65,17.7,214165,0
2017-05-22,17.7,17.95,17.6,17.75,192889,0
2017-05-23,17.75,18.0613,17.55,17.75,170286,0
2017-05-24,17.95,18.45,17.8,18.15,401206,0
2017-05-25,18.2,18.2,17.75,17.85,274891,0
2017-05-26,17.8,17.95,17.65,17.75,204484,0
2017-05-30,17.7,18.3,17.65,18,281528,0
2017-05-31,18.1,18.1,17.6,17.75,347451,0
2017-06-01,17.75,18,17.75,17.85,254530,0
2017-06-02,17.85,18.95,17.85,18.2,323089,0
2017-06-05,18.15,18.6,18,18.2,530833,0
2017-06-06,18.1,18.175,17.8,17.85,268045,0
2017-06-07,17.95,18.35,17.7,17.8,386419,0
2017-06-08,17.8,18.3,17.8,17.95,238582,0
2017-06-09,18.05,18.125,17.35,17.6,353349,0
2017-06-12,17.6,17.65,17.2,17.5,301055,0
2017-06-13,17.55,17.8,17.4,17.55,252273,0
2017-06-14,17.6,18.15,17.55,17.8,305946,0
2017-06-15,17.7,17.95,17.4,17.45,185821,0
2017-06-16,17.45,18.3,17.4,18.3,554415,0
2017-06-19,18.9,19,17.75,18.25,438196,0
2017-06-20,18.4,18.4,17.8,18,271479,0
2017-06-21,18,18.15,17.6,17.75,342723,0
2017-06-22,17.75,18.025,17.625,17.9,240647,0
2017-06-23,17.85,18.2,17.775,18.05,1794554,0
2017-06-26,18.1,18.45,18.05,18.15,293973,0
2017-06-27,18.15,18.35,17.85,18.1,351780,0
2017-06-28,18.25,18.8,18.05,18.8,320114,0
2017-06-29,18.75,18.8,18.25,18.4,338356,0
2017-06-30,18.5,18.6,18.2,18.4,157108,0
2017-07-03,18.5,18.7,18.15,18.25,118781,0
2017-07-05,18.2,18.4,17.4,17.9,465570,0
2017-07-06,17.85,17.85,17.35,17.4,396149,0
2017-07-07,17.4,17.7,17.35,17.5,258889,0
2017-07-10,17.45,17.9,17.4,17.6,249788,0
2017-07-11,17.6,18.05,17.6,17.8,318714,0
2017-07-12,18,18.4,17.65,17.8,660756,0
2017-07-13,17.8,17.975,17.6,17.7,1095680,0
2017-07-14,17.75,18.85,17.675,18.8,1218428,0
2017-07-17,18.75,19.5,18.45,19.4,547324,0
2017-07-18,19.2,19.4,18.8,18.85,375624,0
2017-07-19,18.9,19.75,18.9,19.45,327789,0
2017-07-20,19.45,19.9,18.7,18.9,757926,0
2017-07-21,19,19,18.4,18.55,391529,0
2017-07-24,18.5,18.65,18.15,18.6,229436,0
2017-07-25,18.7,19,18.675,18.9,244890,0
2017-07-26,18.9,19,18.45,18.6,238778,0
2017-07-27,18.7,19.2,18.6,19,355895,0
2017-07-28,18.05,20.5,18.05,19.9,758824,0
2017-07-31,20,20.6,19.7,20.6,632552,0
2017-08-01,20.75,20.95,20.4,20.45,528702,0
2017-08-02,20.55,20.675,19.7,19.85,571837,0
2017-08-03,19.85,20.1,19.8,20.05,315328,0
2017-08-04,20.1,20.3,19.8,19.95,232538,0
2017-08-07,20.05,20.05,19.3,19.85,241751,0
2017-08-08,19.95,20.4,19.775,19.85,301473,0
2017-08-09,19.65,20.05,19.65,19.95,310487,0
2017-08-10,19.9,19.95,19.65,19.85,273908,0
2017-08-11,19.85,20,19.7,19.8,278824,0
2017-08-14,20,20,19.65,19.75,289192,0
2017-08-15,19.85,19.9,19.55,19.8,316218,0
2017-08-16,19.75,20,19.725,19.8,222094,0
2017-08-17,19.7,19.78,18.875,18.95,195153,0
2017-08-18,18.75,18.85,18.15,18.2,260770,0
2017-08-21,18.15,18.2,17.65,17.95,302643,0
2017-08-22,18,18.2,17.95,18.1,190174,0
2017-08-23,17.9,18.1,17.85,18,206904,0
2017-08-24,18.15,18.375,18.1,18.2,186013,0
2017-08-25,18.3,18.6,18.2,18.4,246551,0
2017-08-28,18.4,18.6,18.35,18.4,210296,0
2017-08-29,18.35,18.7,18.25,18.55,679549,0
2017-08-30,18.6,18.95,18.45,18.7,410963,0
2017-08-31,17.6,19,17.6,18.85,410412,0
2017-09-01,18.9,19.15,18.75,18.75,344469,0
2017-09-05,18.75,18.9,18.5,18.75,224653,0
2017-09-06,18.55,19.05,18.45,19,187880,0
2017-09-07,19.1,19.2,18.9,19,180231,0
2017-09-08,18.9,18.95,18.55,18.7,177422,0
2017-09-11,18.8,19.05,18.725,18.75,190877,0
2017-09-12,18.85,19.225,18.85,19.15,114108,0
2017-09-13,19.05,19.3,18.95,19.25,125363,0
2017-09-14,19.1,19.875,19,19.8,322552,0
2017-09-15,19.8,19.8,19.45,19.55,555792,0
2017-09-18,19.5,19.5,18.725,18.85,325761,0
2017-09-19,19,19,18.65,18.8,200019,0
2017-09-20,18.85,18.95,18.45,18.75,363667,0
2017-09-21,18.75,18.75,18.5,18.65,139156,0
2017-09-22,18.65,18.75,18.5,18.6,200198,0
2017-09-25,18.6,18.75,18.05,18.15,303157,0
2017-09-26,18.15,18.6,18.1,18.55,247031,0
2017-09-27,18.65,19.65,18.6,19.55,281616,0
2017-09-28,19.45,19.5,19.15,19.45,177956,0
2017-09-29,19.4,19.7,19.3,19.45,219189,0
2017-10-02,19.55,19.75,19.4,19.65,228713,0
2017-10-03,19.6,19.875,19.3482,19.65,445067,0
2017-10-04,19.6,20.15,19.6,19.75,240000,0
2017-10-05,19.75,19.85,19.55,19.8,166065,0
2017-10-06,19.8,19.8,19.25,19.4,135724,0
2017-10-09,19.35,19.65,19.025,19.05,134289,0
2017-10-10,19.15,19.55,19.15,19.5,236416,0
2017-10-11,19.5,20.3,19.45,20.1,427126,0
2017-10-12,20.05,20.2,19.9,20.1,263162,0
2017-10-13,19.95,20.2,19.95,20.1,158552,0
2017-10-16,20.1,20.3,20,20.3,337911,0
2017-10-17,20.2,20.45,19.7,19.75,251429,0
2017-10-18,19.7,19.75,19.3,19.3,259691,0
2017-10-19,19.35,19.35,18.7,18.9,330241,0
2017-10-20,19.1,19.15,18.4,18.4,229837,0
2017-10-23,18.4,19.35,18.4,18.95,287607,0
2017-10-24,19,19.34,18.8,18.85,254569,0
2017-10-25,18.85,19,18.3,18.6,171630,0
2017-10-26,18.65,18.85,18.55,18.65,217872,0
2017-10-27,18.65,18.7,17.9,18.05,461888,0
2017-10-30,18.15,19.25,18.15,18.9,417247,0
2017-10-31,19.95,20.95,19.05,20.65,842951,0
2017-11-01,20.65,20.695,20.05,20.25,374111,0
2017-11-02,19.95,20.35,18.96,20.15,274976,0
2017-11-03,20.1,20.1,18.975,19.05,326945,0
2017-11-06,19.05,19.4167,18.75,19.1,195664,0
2017-11-07,19.1,19.15,18.7,18.7,309701,0
2017-11-08,18.6,18.825,18.4,18.75,232506,0
2017-11-09,18.55,19.24,18.55,19.05,148724,0
2017-11-10,18.95,19.4,18.925,19.25,124095,0
