Date,Open,High,Low,Close,Volume,OpenInt
2005-10-26,10,10,10,10,0,0
2005-10-27,10.2,12,10,11.76,907842,0
2005-10-28,11.71,11.71,10.91,11.1,188502,0
2005-10-31,11.3,11.65,10.81,11.35,78153,0
2005-11-01,10.61,12.75,10.5,11.95,328342,0
2005-11-02,12.55,13.25,11.75,12.68,138921,0
2005-11-03,12.8,13.5,12.75,12.96,242027,0
2005-11-04,14.25,14.25,12.8,13.35,90679,0
2005-11-07,14,14.1,13.55,13.95,75203,0
2005-11-08,14.25,14.75,13.71,14.2,100601,0
2005-11-09,14.74,14.8,14,14.1,45159,0
2005-11-10,14.17,14.68,14,14.01,40187,0
2005-11-11,14,14.43,13.06,14,77711,0
2005-11-14,13.94,13.94,13.02,13.03,51908,0
2005-11-15,13,13,11.57,12.1,57917,0
2005-11-16,12.06,12.09,11.33,11.75,54480,0
2005-11-17,11.71,12.43,11.71,12,23311,0
2005-11-18,12.55,12.57,12,12.2,27165,0
2005-11-21,12.99,12.99,12.35,12.59,25446,0
2005-11-22,12.65,13.5,12.6,13.28,27035,0
2005-11-23,13.64,14.17,13.25,13.25,38197,0
2005-11-25,13.9,14,13.5,13.68,21106,0
2005-11-28,12.65,14,12.65,13.6,32184,0
2005-11-29,13.5,13.51,13.38,13.5,17903,0
2005-11-30,12.81,13.64,12.81,13.35,38129,0
2005-12-01,13.21,13.25,12.68,13.2,20066,0
2005-12-02,13.06,13.49,13,13,165166,0
2005-12-05,13.01,13.15,12.71,12.81,22175,0
2005-12-06,12.72,13.15,12.72,13.1,19094,0
2005-12-07,12.86,13.75,12.82,13.48,17209,0
2005-12-08,13.3,13.3,12.59,12.59,55087,0
2005-12-09,12.54,12.55,12.02,12.1,18466,0
2005-12-12,12,12.23,11.72,11.74,34461,0
2005-12-13,11.63,11.78,11.18,11.4,45389,0
2005-12-14,11.18,12,10.1,11.67,29682,0
2005-12-15,11.45,11.45,10.5,11,37954,0
2005-12-16,11.17,11.17,9.73,9.73,362069,0
2005-12-19,10.02,10.39,9.75,9.99,77039,0
2005-12-20,10,10,9.35,9.58,41488,0
2005-12-21,9.51,9.6,9,9.1,45542,0
2005-12-22,9.02,9.57,9.01,9.57,56862,0
2005-12-23,10.7,11.47,10.44,11.45,178221,0
2005-12-27,12.16,12.79,11.31,12,110619,0
2005-12-28,12.44,12.6,12.01,12.07,40859,0
2005-12-29,12.25,12.95,12,12.3,40549,0
2005-12-30,12.45,12.5,11.78,11.96,55197,0
2006-01-03,12.26,12.49,11.55,12.15,21769,0
2006-01-04,12.33,12.4,12.15,12.37,30257,0
2006-01-05,12.51,12.87,12.31,12.7,18169,0
2006-01-06,12.85,13,12.78,13,28412,0
2006-01-09,13.02,13.57,12.17,13.34,151262,0
2006-01-10,13.35,13.6,13.19,13.49,58423,0
2006-01-11,13.5,13.61,13.18,13.58,27145,0
2006-01-12,13.7,13.75,13.15,13.46,63041,0
2006-01-13,13.37,13.38,12.24,12.5,38262,0
2006-01-17,12.5,12.89,11.71,11.8,26949,0
2006-01-18,11.74,11.8,11.5,11.61,6971,0
2006-01-19,11.68,13.21,11.52,12.39,17508,0
2006-01-20,12.46,12.46,11.82,12.36,40699,0
2006-01-23,12.8,13.04,12.12,12.12,18489,0
2006-01-24,12.04,13.05,12,12.59,20294,0
2006-01-25,12.53,12.74,12,12.7,7236,0
2006-01-26,12.6,12.6,11.7,12,25983,0
2006-01-27,11.98,12.25,11.7,11.88,23909,0
2006-01-30,11.81,13.5,11.81,13.2,125729,0
2006-01-31,12.95,12.95,12.27,12.3,22075,0
2006-02-01,12.25,13.5,12.25,13,29503,0
2006-02-02,13.02,13.48,12.25,12.97,66232,0
2006-02-03,13.05,13.05,12.26,12.5,21106,0
2006-02-06,12.56,12.75,12,12.31,26708,0
2006-02-07,12.3,12.6,12.15,12.28,21923,0
2006-02-08,12.35,12.7,12.3,12.5,17071,0
2006-02-09,12.5,13,12.5,12.8,19536,0
2006-02-10,12.74,12.74,12.43,12.6,8358,0
2006-02-13,12.74,12.83,12.6,12.81,18150,0
2006-02-14,12.83,12.96,12.61,12.92,28991,0
2006-02-15,13,13.3,12.86,13.2,104312,0
2006-02-16,13.25,13.25,13.01,13.1,43531,0
2006-02-17,13.17,13.17,13.06,13.17,31802,0
2006-02-21,13.23,13.35,13.14,13.21,10071,0
2006-02-22,13.2,14.25,13.15,14,36743,0
2006-02-23,13.62,14,13.5,13.59,45730,0
2006-02-24,13.45,14.3,13.21,14.14,11109,0
2006-02-27,14.2,15.17,13.92,14.52,35772,0
2006-02-28,14.6,15,14.04,14.14,32610,0
2006-03-01,14.2,14.75,14.01,14.2,65471,0
2006-03-02,14.32,14.33,14.12,14.12,40760,0
2006-03-03,14.1,14.1,13.9,13.94,21951,0
2006-03-06,13.9,13.92,13.65,13.85,18800,0
2006-03-07,13.69,13.95,13.65,13.65,15081,0
2006-03-08,13.74,14.06,13.67,13.9,31105,0
2006-03-09,13.65,13.89,13.27,13.41,59703,0
2006-03-10,13.31,13.68,13.31,13.32,8091,0
2006-03-13,13.5,13.5,13.27,13.27,6949,0
2006-03-14,13.32,13.32,13.05,13.08,26440,0
2006-03-15,13.2,13.45,13,13.13,58199,0
2006-03-16,13.16,13.19,12.94,13,14487,0
2006-03-17,12.65,12.8,12.39,12.61,95151,0
2006-03-20,12.67,12.76,12.5,12.55,22652,0
2006-03-21,12.6,12.9,12.5,12.5,15854,0
2006-03-22,12.5,12.69,12.5,12.54,11300,0
2006-03-23,12.54,12.64,12.5,12.58,13685,0
2006-03-24,12.61,13.14,12.61,13.05,73367,0
2006-03-27,13.21,13.21,12.9,13,168128,0
2006-03-28,13.02,13.02,12.95,12.96,126204,0
2006-03-29,12.99,13,12.77,12.99,18524,0
2006-03-30,13,13,12.71,12.97,7799,0
2006-03-31,12.83,13,12.49,12.83,41266,0
2006-04-03,12.69,12.88,12.34,12.49,43891,0
2006-04-04,12.49,13,11.9,12.29,47910,0
2006-04-05,12.11,12.98,11.66,12.18,8370,0
2006-04-06,12.25,12.26,11.79,11.99,17741,0
2006-04-07,12.06,12.06,11.41,11.45,31229,0
2006-04-10,11.58,11.58,11,11,35918,0
2006-04-11,11.13,11.13,10.99,11.01,33318,0
2006-04-12,10.98,11.2,10.61,11.08,50869,0
2006-04-13,11.54,11.89,11.49,11.62,137097,0
2006-04-17,11.77,12.9,11.77,12.64,92606,0
2006-04-18,12.93,13.33,12.8,13.03,142750,0
2006-04-19,12.82,13.08,12.07,13.04,68639,0
2006-04-20,12.95,13.04,12.58,12.58,13369,0
2006-04-21,12.8,13.04,12.44,12.57,27001,0
2006-04-24,12.72,13.03,12.6,12.85,16143,0
2006-04-25,12.98,13.31,11.96,12.91,216299,0
2006-04-26,13,13.2,12.14,12.29,34401,0
2006-04-27,12.32,12.42,12,12.01,33640,0
2006-04-28,11.94,12.48,11.89,12.04,34713,0
2006-05-01,11.91,12.14,11.6,11.65,34233,0
2006-05-02,11.7,11.7,11.08,11.19,64453,0
2006-05-03,11.16,11.5,10.82,11.46,79161,0
2006-05-04,11.5,11.5,11.08,11.48,21620,0
2006-05-05,11.46,12,11.37,12,23767,0
2006-05-08,11.81,12.29,11.81,12,29108,0
2006-05-09,12.08,12.08,11.8,11.9,20814,0
2006-05-10,12.02,12.02,11.5,11.83,49621,0
2006-05-11,11.27,11.9,11.27,11.5,85050,0
2006-05-12,11.35,11.5,10.94,10.96,89985,0
2006-05-15,10.88,11.66,10.88,11.35,53946,0
2006-05-16,11.45,11.5,11.31,11.4,90467,0
2006-05-17,11.2,11.2,10.4,10.65,182728,0
2006-05-18,10.69,10.75,10.27,10.73,34237,0
2006-05-19,10.64,11.27,10.38,10.63,84396,0
2006-05-22,10.53,10.83,10.26,10.48,44798,0
2006-05-23,10.54,10.82,10.34,10.55,43405,0
2006-05-24,10.18,10.56,10.01,10.53,44664,0
2006-05-25,10.69,11.17,10.49,10.94,81879,0
2006-05-26,10.97,11.09,10.81,10.95,95486,0
2006-05-30,10.88,10.99,10.67,10.83,52951,0
2006-05-31,10.9,11.1,10.48,10.5,90293,0
2006-06-01,10.59,10.72,10.26,10.51,75760,0
2006-06-02,10.56,10.89,10.06,10.08,69356,0
2006-06-05,10.03,10.74,10,10.02,42929,0
2006-06-06,10.05,10.28,9.56,9.63,75236,0
2006-06-07,9.65,9.99,9.51,9.53,85510,0
2006-06-08,9.51,9.7,8.78,9.04,113647,0
2006-06-09,9.29,10.22,9.2,10.01,1827764,0
2006-06-12,9.98,10.1,9.5,9.52,230930,0
2006-06-13,9.45,9.6,9.25,9.29,295711,0
2006-06-14,9.26,9.55,9.15,9.3,113254,0
2006-06-15,9.36,9.67,9.13,9.47,161569,0
2006-06-16,9.36,9.48,9.17,9.22,176581,0
2006-06-19,9.28,9.59,8.67,9.25,174135,0
2006-06-20,9.22,9.31,9.05,9.07,156335,0
2006-06-21,9.36,9.4,8.94,9,108013,0
2006-06-22,8.93,9.2,8.72,8.81,95081,0
2006-06-23,8.83,9,8.8,8.96,44773,0
2006-06-26,9.04,9.1,8.82,9.03,83611,0
2006-06-27,9.06,9.1,8.75,8.83,86859,0
2006-06-28,8.88,8.88,8.33,8.58,70811,0
2006-06-29,8.57,9.21,8.55,9.09,144468,0
2006-06-30,9.1,9.1,8.45,8.73,605003,0
2006-07-03,8.81,9.08,8.79,8.9,67251,0
2006-07-05,8.9,9,8.18,8.22,152931,0
2006-07-06,8.28,8.65,8.1,8.31,77702,0
2006-07-07,8.29,8.52,8.22,8.25,110202,0
2006-07-10,8.28,8.45,8.24,8.31,74378,0
2006-07-11,8.25,8.9,8.07,8.8,71338,0
2006-07-12,8.81,8.84,8.56,8.56,92011,0
2006-07-13,8.51,8.76,8.38,8.54,133001,0
2006-07-14,8.51,8.6,8.25,8.27,431423,0
2006-07-17,8.27,8.46,7.77,8,90361,0
2006-07-18,8.04,8.1,7.64,7.66,110414,0
2006-07-19,7.7,8.14,7.53,7.93,276532,0
2006-07-20,7.91,8.19,7.76,7.9,82844,0
2006-07-21,7.9,7.95,7.8,7.9,100996,0
2006-07-24,8,8,7.86,7.93,102427,0
2006-07-25,7.88,7.95,7.8,7.9,56177,0
2006-07-26,7.8,7.93,7.7,7.78,71930,0
2006-07-27,7.7,8.27,7.62,7.62,66976,0
2006-07-28,7.86,8.6,6.86,8.2,148207,0
2006-07-31,8.2,8.73,7.98,8.57,140015,0
2006-08-01,8.5,8.83,8.43,8.59,102615,0
2006-08-02,8.67,8.77,8.51,8.73,98862,0
2006-08-03,8.63,8.72,8.31,8.36,480446,0
2006-08-04,8.45,8.53,7.75,7.82,50104,0
2006-08-07,7.83,7.83,7.11,7.29,86529,0
2006-08-08,7.36,7.68,7.26,7.53,112607,0
2006-08-09,7.57,7.65,7.23,7.59,102300,0
2006-08-10,7.49,8.08,7.35,7.75,81571,0
2006-08-11,7.71,8,7.71,7.96,53311,0
2006-08-14,8,8.85,7.95,8.69,123214,0
2006-08-15,8.83,9.2,8.66,9.05,125494,0
2006-08-16,9.16,9.56,8.96,9.35,220423,0
2006-08-17,9.36,9.5,9.21,9.37,72807,0
2006-08-18,9.42,10.18,9.34,9.8,108991,0
2006-08-21,9.75,9.97,9.39,9.5,80090,0
2006-08-22,9.5,9.6,8.8,8.86,41466,0
2006-08-23,8.92,9.64,8.85,8.99,72311,0
2006-08-24,8.99,9.13,8.61,9.1,51107,0
2006-08-25,9.04,9.33,8.85,8.85,57950,0
2006-08-28,8.93,9.11,8.7,9.06,35357,0
2006-08-29,9.08,9.64,8.95,9.39,54102,0
2006-08-30,9.37,9.99,9.36,9.73,63107,0
2006-08-31,9.79,9.9,9.59,9.73,137830,0
2006-09-01,9.6,9.73,9.54,9.57,80798,0
2006-09-05,9.61,9.72,9.5,9.72,32967,0
2006-09-06,9.83,10,9.67,9.8,188480,0
2006-09-07,9.79,9.81,9.5,9.69,43456,0
2006-09-08,9.69,10,9.69,9.9,90883,0
2006-09-11,9.81,9.99,9.56,9.87,118204,0
2006-09-12,9.83,9.86,9.49,9.49,166431,0
2006-09-13,9.48,9.96,9,9.07,107135,0
2006-09-14,9.07,9.08,8.8,8.87,59750,0
2006-09-15,8.91,9.24,8.88,9.2,100913,0
2006-09-18,9.17,9.3,9.11,9.25,58634,0
2006-09-19,9.25,9.38,9.12,9.28,76194,0
2006-09-20,9.39,9.59,9.2,9.25,88416,0
2006-09-21,9.24,9.4,9.2,9.25,46346,0
2006-09-22,9.31,9.31,8.82,8.82,40441,0
2006-09-25,8.8,8.91,8.53,8.58,48778,0
2006-09-26,8.61,8.86,8.5,8.75,66711,0
2006-09-27,8.78,8.9,8.56,8.73,58137,0
2006-09-28,8.71,9.03,8.68,8.93,35719,0
2006-09-29,8.97,9.01,8.64,8.77,92231,0
2006-10-02,8.85,9.07,8.5,8.65,88395,0
2006-10-03,8.59,8.66,8.49,8.56,53400,0
2006-10-04,8.5,8.98,8.4,8.62,51751,0
2006-10-05,8.66,8.89,8.25,8.66,198867,0
2006-10-06,8.64,8.73,8.6,8.7,64041,0
2006-10-09,8.65,8.86,8.52,8.58,52265,0
2006-10-10,8.64,8.75,8.49,8.56,55001,0
2006-10-11,8.62,8.62,8.47,8.53,99106,0
2006-10-12,8.63,8.92,8.58,8.74,56898,0
2006-10-13,8.82,8.82,8.69,8.73,27314,0
2006-10-16,8.8,8.8,8.66,8.68,28542,0
2006-10-17,8.63,8.63,8.49,8.62,43806,0
2006-10-18,8.79,8.79,8.5,8.6,65504,0
2006-10-19,8.68,8.77,8.63,8.77,38526,0
2006-10-20,8.89,8.89,8.44,8.48,81699,0
2006-10-23,8.45,8.45,8.07,8.3,44053,0
2006-10-24,8.24,8.24,7.98,7.98,65726,0
2006-10-25,8.05,8.05,7.68,7.75,110507,0
2006-10-26,7.76,7.79,7.38,7.59,158794,0
2006-10-27,7.5,7.65,7.41,7.42,57085,0
2006-10-30,7.6,7.65,7.35,7.6,134109,0
2006-10-31,7.39,7.69,7.29,7.33,168684,0
2006-11-01,8,8,7.5,7.65,247263,0
2006-11-02,8.43,8.43,7.85,8,427067,0
2006-11-03,8,8.24,7.96,8.21,51678,0
2006-11-06,8.2,8.23,8.1,8.15,59402,0
2006-11-07,8.11,8.56,8.11,8.56,54171,0
2006-11-08,8.53,8.71,8.42,8.69,197122,0
2006-11-09,8.75,9.38,8.71,9.25,200816,0
2006-11-10,9.3,9.3,8.95,8.95,58898,0
2006-11-13,9,9.02,8.91,8.91,40518,0
2006-11-14,8.89,9.02,8.69,8.84,63378,0
2006-11-15,8.75,9.3,8.75,9.2,52154,0
2006-11-16,9.28,9.28,8.75,8.89,76122,0
2006-11-17,8.82,8.86,8.49,8.6,72251,0
2006-11-20,8.53,9.8,8.5,9.63,171514,0
2006-11-21,9.6,9.6,9.25,9.37,71263,0
2006-11-22,9.43,9.43,9.12,9.2,38786,0
2006-11-24,9.15,9.34,9.05,9.3,17391,0
2006-11-27,9.42,9.42,8.9,8.92,94771,0
2006-11-28,8.9,8.91,8.65,8.8,48233,0
2006-11-29,8.81,9.03,8.75,9.03,46910,0
2006-11-30,9.06,9.11,8.91,8.93,84134,0
2006-12-01,8.89,9.34,8.89,9.08,136159,0
2006-12-04,9.03,9.3,9.01,9.29,179174,0
2006-12-05,9.29,9.3,9.07,9.27,161970,0
2006-12-06,9.22,9.22,8.98,9.01,76381,0
2006-12-07,9,9.15,8.67,9.05,104869,0
2006-12-08,8.97,9.16,8.9,9.05,59876,0
2006-12-11,8.99,9.26,8.83,9.25,65118,0
2006-12-12,9.31,9.65,9.23,9.48,148167,0
2006-12-13,9.58,9.7,9.3,9.5,116526,0
2006-12-14,9.5,9.62,9.33,9.42,101701,0
2006-12-15,9.46,9.58,9.25,9.34,132412,0
2006-12-18,9.38,9.49,9.22,9.48,114866,0
2006-12-19,9.43,9.43,9.05,9.11,155901,0
2006-12-20,9.14,9.2,9.03,9.1,67217,0
2006-12-21,9.13,9.2,8.92,9.04,66278,0
2006-12-22,9.06,9.24,9.06,9.12,29428,0
2006-12-26,9.17,9.2,9.05,9.14,31213,0
2006-12-27,9.18,9.19,8.73,8.75,79031,0
2006-12-28,8.76,8.8,8.45,8.49,195800,0
2006-12-29,8.48,8.53,8.33,8.38,81076,0
2007-01-03,8.38,8.65,7.9,8.04,400060,0
2007-01-04,8.05,8.25,8.02,8.2,91234,0
2007-01-05,8.2,8.27,8.1,8.16,129483,0
2007-01-08,8.13,8.4,8.13,8.3,100950,0
2007-01-09,8.35,8.35,8.1,8.21,188881,0
2007-01-10,8.2,8.31,8.12,8.18,134518,0
2007-01-11,8.18,8.3,8.15,8.23,85272,0
2007-01-12,8.25,8.33,8.15,8.31,131789,0
2007-01-16,8.27,8.41,8.27,8.27,158436,0
2007-01-17,8.26,8.5,8.19,8.46,138705,0
2007-01-18,8.43,8.43,8.31,8.35,105376,0
2007-01-19,8.33,8.39,8.29,8.35,124518,0
2007-01-22,8.38,8.58,8.35,8.58,190800,0
2007-01-23,8.59,8.68,8.3,8.59,162553,0
2007-01-24,8.62,8.7,8.45,8.65,107426,0
2007-01-25,8.68,8.83,8.53,8.74,121849,0
2007-01-26,8.82,8.92,8.66,8.92,154462,0
2007-01-29,9.13,9.13,8.71,8.77,128324,0
2007-01-30,8.75,9.06,8.71,8.99,194865,0
2007-01-31,9.07,9.07,8.7,8.91,171777,0
2007-02-01,8.99,9.1,8.93,9.1,133659,0
2007-02-02,9.03,9.1,8.81,8.95,147496,0
2007-02-05,9,9,8.67,8.71,306543,0
2007-02-06,8.76,8.78,8.6,8.72,114380,0
2007-02-07,8.75,8.75,8.48,8.5,180579,0
2007-02-08,12.5,13.5,11.51,12.1,7929630,0
2007-02-09,12.06,12.64,11.84,12.51,762636,0
2007-02-12,12.12,12.93,12.12,12.74,443109,0
2007-02-13,12.84,12.84,12.36,12.44,338281,0
2007-02-14,12.5,12.66,12.33,12.42,569831,0
2007-02-15,12.4,13.9,12.26,13.85,698632,0
2007-02-16,13.75,13.75,13.15,13.5,613017,0
2007-02-20,13.42,13.54,13.27,13.5,325295,0
2007-02-21,13.47,13.7,13.09,13.65,303205,0
2007-02-22,13.64,13.75,13.3,13.67,255112,0
2007-02-23,13.7,13.7,13.06,13.13,313981,0
2007-02-26,13.1,13.22,12.59,13.14,314838,0
2007-02-27,12.88,12.94,12.32,12.5,297391,0
2007-02-28,12.44,12.85,12.13,12.25,276114,0
2007-03-01,12.1,12.13,11.7,11.8,307323,0
2007-03-02,11.79,11.87,11.25,11.55,380944,0
2007-03-05,11.47,11.76,11.27,11.43,157055,0
2007-03-06,11.45,11.86,11.37,11.78,224057,0
2007-03-07,11.43,11.8,11.34,11.6,726971,0
2007-03-08,11.85,12.05,11.5,11.73,434336,0
2007-03-09,11.73,12.2,11.37,11.7,319771,0
2007-03-12,11.73,11.73,11.3,11.4,130415,0
2007-03-13,11.37,11.77,11.37,11.7,153607,0
2007-03-14,11.65,12,11.6,11.96,154729,0
2007-03-15,12.12,12.12,11.5,11.64,139332,0
2007-03-16,11.6,12.64,11.33,12.18,257901,0
2007-03-19,11.85,12.35,11.85,12.25,128496,0
2007-03-20,12.31,12.74,12.28,12.59,192841,0
2007-03-21,12.59,13.15,12.46,13.11,228059,0
2007-03-22,13.25,14.17,13.16,13.85,366891,0
2007-03-23,13.96,14.2,13.73,14.16,288770,0
2007-03-26,14.15,14.15,13.78,14.11,171416,0
2007-03-27,14.05,14.05,13.43,13.52,185571,0
2007-03-28,13.44,13.98,13.37,13.66,151668,0
2007-03-29,13.82,13.82,13.45,13.48,125256,0
2007-03-30,13.52,13.72,13.08,13.32,193823,0
2007-04-02,13.08,13.57,13.02,13.34,135722,0
2007-04-03,13.42,14.26,13.31,14.2,299274,0
2007-04-04,14.2,14.2,13.52,13.56,173883,0
2007-04-05,13.64,14.07,13.38,13.95,260408,0
2007-04-09,14,14,13.72,13.89,97482,0
2007-04-10,13.86,14.02,13.6,13.94,118503,0
2007-04-11,14.02,14.25,13.72,14.11,136618,0
2007-04-12,14.16,14.4,14.07,14.24,216617,0
2007-04-13,14.28,14.43,14.17,14.28,170581,0
2007-04-16,14.3,14.4,13.96,14.07,175556,0
2007-04-17,14.14,14.16,13.8,13.95,161370,0
2007-04-18,13.95,14,13.46,13.71,129777,0
2007-04-19,13.53,13.92,13.38,13.84,144843,0
2007-04-20,14.07,14.07,13.77,13.88,98365,0
2007-04-23,14,14,13.71,13.8,29975,0
2007-04-24,13.93,13.93,13.61,13.75,50981,0
2007-04-25,13.86,13.94,13.64,13.66,100131,0
2007-04-26,13.68,13.82,13.5,13.59,59536,0
2007-04-27,13.48,13.56,13.21,13.37,131947,0
2007-04-30,13.4,13.48,13.23,13.26,108293,0
2007-05-01,13.35,13.68,13.31,13.51,160255,0
2007-05-02,13.6,13.79,13.51,13.74,78510,0
2007-05-03,13.7,13.85,13.38,13.55,113393,0
2007-05-04,13.61,13.7,13.43,13.59,131476,0
2007-05-07,13.6,13.66,13.47,13.48,86588,0
2007-05-08,12.54,13.2,12.5,13.09,282398,0
2007-05-09,12.98,13.12,12.75,12.8,178104,0
2007-05-10,12.74,12.74,12.04,12.18,383274,0
2007-05-11,12.17,12.79,12.1,12.56,138644,0
2007-05-14,12.56,12.6,11.99,12.25,225027,0
2007-05-15,12.19,12.26,11.92,12.02,213598,0
2007-05-16,11.85,12.45,11.59,11.8,223765,0
2007-05-17,11.8,11.8,11.46,11.53,271924,0
2007-05-18,11.52,11.84,11.46,11.67,169414,0
2007-05-21,11.68,12.12,11.64,12.04,65168,0
2007-05-22,12.11,12.44,12.04,12.37,130778,0
2007-05-23,12.5,12.5,12.2,12.23,67645,0
2007-05-24,12.21,12.38,12.04,12.29,110243,0
2007-05-25,12.32,12.58,12.23,12.31,92779,0
2007-05-29,12.41,12.5,12.18,12.23,153116,0
2007-05-30,12.23,12.27,12.14,12.2,100064,0
2007-05-31,12.29,12.36,11.84,12.03,70643,0
2007-06-01,12.11,12.23,11.94,12.09,222694,0
2007-06-04,12.15,12.24,12.02,12.11,188643,0
2007-06-05,13.29,13.29,12.65,13.05,701089,0
2007-06-06,13.05,13.1,12.93,12.97,345221,0
2007-06-07,13.5,13.63,12.74,12.94,520390,0
2007-06-08,12.86,12.98,12.65,12.9,211228,0
2007-06-11,12.93,13.4,12.75,12.83,269665,0
2007-06-12,12.75,12.85,12.71,12.79,99267,0
2007-06-13,12.86,13.12,12.57,13,290142,0
2007-06-14,13.03,13.08,12.85,12.87,97748,0
2007-06-15,12.86,13.08,12.7,12.95,171129,0
2007-06-18,12.91,12.91,12.6,12.67,66708,0
2007-06-19,12.59,12.81,12.59,12.73,130505,0
2007-06-20,12.79,13.27,12.6,12.6,311584,0
2007-06-21,12.57,12.91,12.5,12.85,247750,0
2007-06-22,12.92,13.08,12.26,12.35,1075654,0
2007-06-25,12.32,12.86,12.32,12.59,281678,0
2007-06-26,12.63,12.97,12.59,12.84,459809,0
2007-06-27,12.72,13.16,12.55,13.1,202869,0
2007-06-28,13.08,13.24,12.83,12.97,396490,0
2007-06-29,13.04,13.24,12.92,12.93,1002299,0
2007-07-02,13.02,13.14,12.78,13.1,489212,0
2007-07-03,13.1,13.34,13.1,13.3,54449,0
2007-07-05,13.28,13.87,13.16,13.84,282063,0
2007-07-06,13.85,13.98,13.6,13.79,196165,0
2007-07-09,13.84,13.84,13.2,13.37,296449,0
2007-07-10,13.35,13.71,13.05,13.25,195477,0
2007-07-11,13.3,13.42,13.03,13.27,228278,0
2007-07-12,13.37,14,13.22,13.91,179851,0
2007-07-13,13.83,14.1,13.83,13.99,161104,0
2007-07-16,14.01,14.47,14.01,14.46,416732,0
2007-07-17,14.43,14.79,14.28,14.6,230414,0
2007-07-18,14.57,14.64,14.07,14.55,189767,0
2007-07-19,14.71,14.86,14.63,14.67,179174,0
2007-07-20,14.54,14.67,14.21,14.38,229609,0
2007-07-23,14.47,14.47,13.91,14,180383,0
2007-07-24,13.9,13.94,13.41,13.45,161920,0
2007-07-25,13.34,13.7,13.2,13.45,201629,0
2007-07-26,13.34,13.63,13,13.15,112717,0
2007-07-27,13.08,13.57,12.96,13.21,123033,0
2007-07-30,13.19,13.26,12.63,13.12,90084,0
2007-07-31,13.24,13.56,12.84,13.28,155436,0
2007-08-01,13.35,14.45,13.04,14.27,508851,0
2007-08-02,12.88,13.65,12.85,13.44,1009976,0
2007-08-03,13.48,13.48,12.28,12.37,337081,0
2007-08-06,12.26,12.3,10.94,12,1164643,0
2007-08-07,11.96,13.38,11.95,13.25,440433,0
2007-08-08,13.37,14.99,13.07,14.3,1188344,0
2007-08-09,14.06,15.49,14.06,14.92,976107,0
2007-08-10,14.75,14.85,13.66,14.24,565392,0
2007-08-13,14.43,14.43,12.89,13.25,390963,0
2007-08-14,13.25,13.54,12.84,13.15,325554,0
2007-08-15,13.09,13.59,13,13.17,313376,0
2007-08-16,13.08,13.54,13.08,13.54,365521,0
2007-08-17,14.4,14.65,13.5,14.3,378488,0
2007-08-20,14.31,14.75,14,14.63,137042,0
2007-08-21,14.63,14.86,13.95,14.07,200606,0
2007-08-22,14.24,14.57,13.8,13.81,319408,0
2007-08-23,13.81,14.07,13.51,13.83,103747,0
2007-08-24,13.81,13.98,13.75,13.96,53887,0
2007-08-27,13.89,13.97,13.35,13.39,156649,0
2007-08-28,13.35,13.46,12.74,13.05,367915,0
2007-08-29,13.07,13.09,12.68,12.81,165358,0
2007-08-30,12.71,13.02,12.63,12.8,282933,0
2007-08-31,12.98,13.26,12.42,12.42,98838,0
2007-09-04,12.29,12.81,12.27,12.44,193629,0
2007-09-05,12.37,12.72,12.37,12.5,155418,0
2007-09-06,12.57,12.82,12.31,12.82,166470,0
2007-09-07,12.63,13.14,12.63,13.13,215578,0
2007-09-10,13.19,13.25,12.53,13.01,114157,0
2007-09-11,13.1,14.25,12.9,13.99,339870,0
2007-09-12,13.94,14.5,13.9,14,198330,0
2007-09-13,13.64,14.06,13.5,13.7,68632,0
2007-09-14,13.56,13.92,13.47,13.89,64492,0
2007-09-17,13.84,14.04,13.69,14.01,65391,0
2007-09-18,14.06,14.5,13.93,14.34,153672,0
2007-09-19,14.47,15.04,14.34,14.84,224871,0
2007-09-20,14.83,14.85,14.52,14.58,166568,0
2007-09-21,14.71,14.81,14.52,14.7,253164,0
2007-09-24,14.67,14.91,14.41,14.46,116136,0
2007-09-25,14.31,14.69,14.31,14.36,46261,0
2007-09-26,14.48,14.66,14.29,14.48,65388,0
2007-09-27,14.5,14.72,14.25,14.26,27367,0
2007-09-28,14.21,14.55,14.04,14.49,72600,0
2007-10-01,14.46,15.42,14.46,14.98,579979,0
2007-10-02,15.03,15.61,15.03,15.22,240585,0
2007-10-03,15.18,15.49,15.01,15.12,207891,0
2007-10-04,15.12,15.25,14.86,15.04,130723,0
2007-10-05,15.19,15.3,14.95,15,82046,0
2007-10-08,15.03,15.18,14.73,15.02,73497,0
2007-10-09,15.03,15.47,14.95,15.01,120853,0
2007-10-10,15,15.17,14.6,15.17,139140,0
2007-10-11,15.28,15.34,14.85,14.94,84770,0
2007-10-12,14.93,15.29,14.88,14.91,60402,0
2007-10-15,14.89,14.95,14.29,14.4,100362,0
2007-10-16,14.43,15,14.38,14.69,202061,0
2007-10-17,14.89,14.9,14.07,14.29,101470,0
2007-10-18,14.25,14.55,14.01,14.36,105673,0
2007-10-19,14.32,14.32,13.79,13.94,95776,0
2007-10-22,13.83,14.06,13.52,13.98,122798,0
2007-10-23,14.08,14.42,14.05,14.33,85064,0
2007-10-24,14.19,14.25,13.78,14.16,56372,0
2007-10-25,14.21,14.35,14.05,14.33,60363,0
2007-10-26,14.52,14.59,14.3,14.59,93146,0
2007-10-29,14.7,14.9,14.39,14.7,141962,0
2007-10-30,14.66,14.77,14.53,14.63,148409,0
2007-10-31,14.65,14.85,14.59,14.75,155659,0
2007-11-01,14.7,14.7,14.04,14.13,245924,0
2007-11-02,14.11,14.52,13.52,13.77,263135,0
2007-11-05,13.55,13.75,13.16,13.67,223551,0
2007-11-06,13.74,13.94,13.37,13.42,151382,0
2007-11-07,13.25,13.31,12.71,12.88,468950,0
2007-11-08,13,13,12.59,12.69,131378,0
2007-11-09,12.52,12.89,12.49,12.58,230526,0
2007-11-12,12.59,12.8,12.07,12.18,225090,0
2007-11-13,12.32,12.51,12.11,12.3,215880,0
2007-11-14,12.36,12.95,12.3,12.67,150127,0
2007-11-15,12.59,12.92,12.4,12.59,164293,0
2007-11-16,12.62,12.79,12.5,12.74,296998,0
2007-11-19,12.68,12.68,12.3,12.45,354984,0
2007-11-20,12.56,12.67,12.1,12.31,310769,0
2007-11-21,12.29,12.4,11.96,12.19,130595,0
2007-11-23,12.27,12.4,12.07,12.19,84090,0
2007-11-26,12.18,12.24,12,12.11,262648,0
2007-11-27,12.13,12.14,11.89,11.89,462480,0
2007-11-28,11.97,12.23,11.82,12.21,351723,0
2007-11-29,12.19,12.27,12.03,12.21,209924,0
2007-11-30,12.41,12.94,12.05,12.86,220267,0
2007-12-03,12.92,12.95,12.12,12.92,294406,0
2007-12-04,12.85,13.37,12.72,13.29,241589,0
2007-12-05,13.48,13.57,13.13,13.49,100438,0
2007-12-06,13.4,14.13,13.39,14.03,187532,0
2007-12-07,14.04,14.44,13.98,14.44,151028,0
2007-12-10,14.43,14.47,13.95,14,150891,0
2007-12-11,14.01,14.04,13.6,13.65,142177,0
2007-12-12,13.92,14.01,13.59,13.94,143685,0
2007-12-13,13.83,14.29,13.54,14.29,112427,0
2007-12-14,14.12,14.29,13.75,14.2,90034,0
2007-12-17,14.12,14.15,13.42,13.5,183656,0
2007-12-18,13.65,14.24,13.5,14.21,180603,0
2007-12-19,14.16,14.85,14.03,14.75,208221,0
2007-12-20,14.89,15.16,14.56,15.16,258245,0
2007-12-21,15.36,15.55,14.9,15,484235,0
2007-12-24,15.17,15.31,14.92,15.31,117953,0
2007-12-26,15.07,15.6,15.07,15.35,182261,0
2007-12-27,15.36,15.48,14.86,15.01,215642,0
2007-12-28,15.19,15.34,14.75,15.02,174016,0
2007-12-31,14.92,15.17,14.64,15.17,217720,0
2008-01-02,15.18,15.23,14.71,14.97,138937,0
2008-01-03,15.03,15.05,14.36,14.41,176211,0
2008-01-04,14.31,14.58,14,14.06,135519,0
2008-01-07,14.1,14.14,13.6,14.14,198073,0
2008-01-08,14.18,14.28,13.77,14.04,167060,0
2008-01-09,13.98,14.38,13.63,14.35,381443,0
2008-01-10,14.2,14.77,14.08,14.5,654070,0
2008-01-11,14.41,14.88,14.41,14.86,369987,0
2008-01-14,14.92,14.96,14.4,14.43,271079,0
2008-01-15,14.22,14.72,13.77,13.9,148893,0
2008-01-16,13.89,14.19,13.69,14.05,184234,0
2008-01-17,14.06,14.15,13.69,13.76,98390,0
2008-01-18,13.65,14.1,13.11,13.22,209927,0
2008-01-22,12.68,13.06,12.27,12.63,227175,0
2008-01-23,12.35,12.81,12.24,12.25,257549,0
2008-01-24,12.34,12.57,12.15,12.52,229891,0
2008-01-25,12.7,12.74,12.09,12.16,206728,0
2008-01-28,12.1,12.5,11.75,12.47,192165,0
2008-01-29,12.5,12.53,12,12.14,706998,0
2008-01-30,12.03,12.49,11.85,12.13,150374,0
2008-01-31,11.92,12.25,11.89,12.14,437713,0
2008-02-01,12.2,12.8,12.2,12.72,151840,0
2008-02-04,12.68,13.11,12.65,12.71,142813,0
2008-02-05,12.55,13.02,12.4,12.75,107050,0
2008-02-06,12.87,12.9,12.6,12.75,223673,0
2008-02-07,12.7,12.91,12.46,12.9,128156,0
2008-02-08,12.9,13.3,12.67,12.69,115603,0
2008-02-11,12.67,13.29,12.51,12.75,126317,0
2008-02-12,11.91,12,8.01,8.49,4113513,0
2008-02-13,8,8.2,7.79,7.87,1843467,0
2008-02-14,7.93,7.99,7.66,7.75,875803,0
2008-02-15,7.7,7.79,6.86,7.53,817033,0
2008-02-19,7.55,7.55,7.3,7.39,305928,0
2008-02-20,7.35,7.35,6.95,7,820463,0
2008-02-21,7,7,6.55,6.79,519196,0
2008-02-22,6.79,7.01,6.62,6.96,840569,0
2008-02-25,6.92,7.11,6.8,6.97,466315,0
2008-02-26,6.9,6.94,6.6,6.63,304767,0
2008-02-27,6.55,6.78,6.32,6.48,382857,0
2008-02-28,6.45,6.54,6.06,6.1,467671,0
2008-02-29,6.09,6.25,5.91,5.92,227729,0
2008-03-03,6,6.18,5.82,5.91,337783,0
2008-03-04,5.89,6.01,5.81,5.94,512389,0
2008-03-05,5.98,5.98,5.65,5.72,368560,0
2008-03-06,5.68,5.74,5.17,5.41,1085195,0
2008-03-07,5.34,5.76,4.93,4.94,522744,0
2008-03-10,4.95,5.06,4.67,4.96,420708,0
2008-03-11,5.06,5.18,4.74,4.89,274522,0
2008-03-12,4.92,5,4.81,4.9,188850,0
2008-03-13,4.82,5,4.42,4.5,1032819,0
2008-03-14,4.55,4.6,4.13,4.13,463580,0
2008-03-17,4,4.08,3.71,3.82,479989,0
2008-03-18,3.94,4.19,3.91,4.07,348484,0
2008-03-19,4.15,4.18,3.77,3.87,286769,0
2008-03-20,3.78,3.97,3.61,3.7,703947,0
2008-03-24,3.72,4.47,3.72,4.34,779990,0
2008-03-25,4.35,4.83,4.35,4.8,336666,0
2008-03-26,4.79,4.79,4.49,4.6,384631,0
2008-03-27,4.64,4.72,4.37,4.54,161045,0
2008-03-28,4.58,4.58,4.24,4.29,135796,0
2008-03-31,4.25,4.55,4.14,4.32,251293,0
2008-04-01,4.51,5.02,4.51,4.92,192652,0
2008-04-02,4.93,5.47,4.8,5.31,355363,0
2008-04-03,5.27,5.41,5.07,5.11,177813,0
2008-04-04,5.2,5.83,5.2,5.69,166385,0
2008-04-07,5.88,5.98,5.38,5.53,248801,0
2008-04-08,5.6,6.02,5.58,6.02,238449,0
2008-04-09,6.73,6.74,6.01,6.06,275823,0
2008-04-10,6.03,6.22,5.81,6.07,100853,0
2008-04-11,6.01,6.25,5.85,5.98,168680,0
2008-04-14,5.97,6.17,5.8,6.05,268612,0
2008-04-15,6.1,6.23,5.99,6,252144,0
2008-04-16,6.13,6.25,6.02,6.21,165465,0
2008-04-17,6.18,6.35,6.06,6.31,143408,0
2008-04-18,6.47,6.63,6.21,6.28,165350,0
2008-04-21,6.31,6.31,6.1,6.26,122190,0
2008-04-22,6.22,6.25,5.83,5.84,194035,0
2008-04-23,5.91,5.91,5.67,5.74,100929,0
2008-04-24,5.75,5.87,5.63,5.86,112148,0
2008-04-25,5.87,6.29,5.76,6.17,151725,0
2008-04-28,6.24,6.4,6.04,6.38,124532,0
2008-04-29,6.41,6.41,6.08,6.17,97390,0
2008-04-30,6.21,6.41,5.69,5.78,210908,0
2008-05-01,5.79,6.49,5.79,6.33,115251,0
2008-05-02,6.41,6.77,6.34,6.61,185105,0
2008-05-05,6.6,6.63,6.35,6.46,71383,0
2008-05-06,6.43,6.73,6.42,6.48,108172,0
2008-05-07,6.46,6.46,6.05,6.28,133112,0
2008-05-08,6.28,6.83,6.28,6.74,137594,0
2008-05-09,6.79,6.79,6.38,6.45,74002,0
2008-05-12,6.5,6.78,6.28,6.74,113273,0
2008-05-13,5.78,5.8,4.56,4.92,1490667,0
2008-05-14,4.92,5.09,4.7,4.83,498076,0
2008-05-15,4.81,5.17,4.78,5.08,304803,0
2008-05-16,5.13,5.25,4.89,5.12,288269,0
2008-05-19,5.11,5.22,4.99,5.1,192480,0
2008-05-20,5.09,5.2,4.96,5.07,168368,0
2008-05-21,5.09,5.1,4.7,4.88,181953,0
2008-05-22,4.91,5.06,4.74,4.76,260943,0
2008-05-23,4.73,4.84,4.54,4.76,259548,0
2008-05-27,4.81,5.04,4.68,4.99,169110,0
2008-05-28,5.02,5.29,4.95,5.28,192317,0
2008-05-29,5.28,5.47,5.09,5.39,106670,0
2008-05-30,5.42,5.83,4.83,4.85,407371,0
2008-06-02,4.9,5.21,4.9,5.08,346937,0
2008-06-03,5.14,5.42,5.04,5.18,117087,0
2008-06-04,5.18,5.47,5.01,5.38,106054,0
2008-06-05,5.38,5.9,5.16,5.35,693939,0
2008-06-06,5.28,5.36,5.1,5.13,118983,0
2008-06-09,5.13,5.23,4.88,4.98,208299,0
2008-06-10,4.93,5.2,4.93,5.18,133374,0
2008-06-11,5.16,5.16,4.8,4.81,104248,0
2008-06-12,4.85,5.09,4.83,4.84,90365,0
2008-06-13,4.91,4.91,4.75,4.84,102410,0
2008-06-16,4.85,4.88,4.66,4.85,254123,0
2008-06-17,4.83,4.92,4.66,4.75,111526,0
2008-06-18,4.72,4.73,4.38,4.57,168471,0
2008-06-19,4.5,4.63,4.41,4.62,98175,0
2008-06-20,4.58,4.99,4.58,4.75,262187,0
2008-06-23,4.79,4.79,4.46,4.48,133141,0
2008-06-24,4.43,4.49,4.1,4.14,137971,0
2008-06-25,4.13,4.37,4.06,4.2,179703,0
2008-06-26,4.14,4.18,3.93,4.1,109678,0
2008-06-27,4.15,4.15,3.94,4.06,564077,0
2008-06-30,4.06,4.17,3.67,3.84,335770,0
2008-07-01,3.8,4.65,3.8,4.42,389884,0
2008-07-02,4.43,4.69,4.29,4.57,247976,0
2008-07-03,4.57,4.57,3.93,4.1,103437,0
2008-07-07,4.13,4.39,4.05,4.08,156642,0
2008-07-08,4.1,4.18,4.02,4.1,103979,0
2008-07-09,4.08,4.16,4,4.01,49474,0
2008-07-10,4.01,4.17,4.01,4.06,90098,0
2008-07-11,4,4.08,4,4.04,105678,0
2008-07-14,4.04,4.06,3.89,3.97,138769,0
2008-07-15,3.91,4.29,3.83,4.08,119629,0
2008-07-16,4.09,4.4,4.05,4.39,111988,0
2008-07-17,4.42,4.58,4.28,4.41,77789,0
2008-07-18,4.39,4.55,4.36,4.4,62307,0
2008-07-21,4.39,4.5,4.29,4.29,70739,0
2008-07-22,4.24,4.49,4.15,4.3,108965,0
2008-07-23,4.3,4.57,4.3,4.36,69771,0
2008-07-24,4.25,4.46,4.15,4.19,86842,0
2008-07-25,4.23,4.35,4.18,4.28,56741,0
2008-07-28,4.26,4.3,3.92,4.06,114277,0
2008-07-29,4.07,4.48,4.07,4.37,137819,0
2008-07-30,4.4,4.4,4.05,4.11,170386,0
2008-07-31,4.15,4.28,3.9,3.96,192152,0
2008-08-01,3.98,4.32,3.89,4.29,81247,0
2008-08-04,4.2,4.45,4.13,4.45,171442,0
2008-08-05,4.59,4.59,4.25,4.35,126551,0
2008-08-06,4.26,4.28,3.85,3.88,230829,0
2008-08-07,3.88,4.17,3.88,3.98,120435,0
2008-08-08,4,4,3.88,3.99,179396,0
2008-08-11,4.03,4.39,4.03,4.15,235536,0
2008-08-12,4.13,4.16,3.96,4,201431,0
2008-08-13,4.01,4.17,3.61,3.66,314008,0
2008-08-14,3.66,3.98,3.66,3.67,265540,0
2008-08-15,3.9,3.92,3.54,3.56,165736,0
2008-08-18,3.57,3.78,3.5,3.55,108442,0
2008-08-19,3.5,3.59,3.25,3.33,374440,0
2008-08-20,3.34,3.39,3.08,3.1,139012,0
2008-08-21,3.1,3.37,2.99,3.3,433210,0
2008-08-22,3.28,3.44,3.28,3.4,35605,0
2008-08-25,3.38,3.39,3.27,3.38,187002,0
2008-08-26,3.39,3.57,3.26,3.54,672119,0
2008-08-27,3.53,3.74,3.53,3.73,77170,0
2008-08-28,3.79,3.84,3.62,3.81,152894,0
2008-08-29,3.81,3.85,3.7,3.8,325033,0
2008-09-02,3.9,3.95,3.62,3.72,203004,0
2008-09-03,3.72,3.73,3.5,3.62,76993,0
2008-09-04,3.58,3.65,3.42,3.49,147279,0
2008-09-05,3.52,3.67,3.34,3.56,199588,0
2008-09-08,3.66,3.76,3.46,3.68,108632,0
2008-09-09,3.69,3.84,3.58,3.66,134414,0
2008-09-10,3.75,3.75,3.5,3.53,155968,0
2008-09-11,3.54,3.54,3.4,3.51,193125,0
2008-09-12,3.47,3.5,3.4,3.48,74697,0
2008-09-15,3.4,3.51,3.32,3.4,96615,0
2008-09-16,3.39,3.56,3.26,3.53,265046,0
2008-09-17,3.49,3.53,3.33,3.37,189564,0
2008-09-18,3.37,3.63,3.35,3.6,551300,0
2008-09-19,3.82,3.96,3.54,3.8,557150,0
2008-09-22,3.76,3.95,3.6,3.79,111015,0
2008-09-23,3.89,4.04,3.81,3.87,137921,0
2008-09-24,3.92,4.37,3.69,3.96,181901,0
2008-09-25,3.97,4.4,3.97,4.09,99644,0
2008-09-26,4.03,4.25,4.03,4.11,78055,0
2008-09-29,4.1,4.3,4.02,4.02,86885,0
2008-09-30,3.78,4.46,3.78,4.22,91285,0
2008-10-01,4.19,5.18,4.06,4.69,238942,0
2008-10-02,4.73,5.09,4.73,5,121935,0
2008-10-03,5,5.06,4.32,4.32,151797,0
2008-10-06,4.25,4.55,4.15,4.34,84904,0
2008-10-07,4.4,5.03,3.85,3.91,132308,0
2008-10-08,3.79,4.52,3.79,4.26,156091,0
2008-10-09,4.4,4.4,3.76,3.87,85830,0
2008-10-10,3.72,4.68,3.65,4.68,187118,0
2008-10-13,4.85,5.05,4.54,5.01,169997,0
2008-10-14,5.07,5.07,4.87,4.99,69924,0
2008-10-15,4.92,5,4.46,4.48,85900,0
2008-10-16,4.48,4.91,4.25,4.48,151871,0
2008-10-17,4.39,4.77,4.25,4.27,120502,0
2008-10-20,4.36,4.69,4.36,4.59,69223,0
2008-10-21,4.51,4.79,4.31,4.37,69115,0
2008-10-22,4.28,4.54,4.25,4.32,42189,0
2008-10-23,4.35,4.58,4.22,4.49,79691,0
2008-10-24,4.31,4.54,4.11,4.38,71543,0
2008-10-27,4.39,4.75,4.12,4.24,65911,0
2008-10-28,4.22,4.49,3.98,4.25,149376,0
2008-10-29,4.28,4.28,3.66,3.67,208711,0
2008-10-30,3.8,3.98,3.5,3.84,234211,0
2008-10-31,4.12,4.12,3.89,4.06,120376,0
2008-11-03,4,4.21,3.95,3.96,63056,0
2008-11-04,4.05,4.12,3.88,4.01,67645,0
2008-11-05,3.96,4,3.81,3.85,81659,0
2008-11-06,3.83,3.91,3.7,3.7,45427,0
2008-11-07,3.73,3.79,3.54,3.79,68088,0
2008-11-10,3.87,4.04,3.71,3.81,68917,0
2008-11-11,3.8,3.85,3.59,3.6,70772,0
2008-11-12,3.55,3.7,3.26,3.37,142336,0
2008-11-13,3.38,3.73,3.16,3.6,164897,0
2008-11-14,3.33,3.65,3.29,3.3,107803,0
2008-11-17,3.32,3.54,3.1,3.38,128882,0
2008-11-18,3.38,3.46,3.05,3.1,105787,0
2008-11-19,3.08,3.25,2.81,2.82,114116,0
2008-11-20,2.85,2.85,2.55,2.62,96544,0
2008-11-21,2.65,2.79,2.25,2.78,135210,0
2008-11-24,2.71,2.99,2.6,2.69,136888,0
2008-11-25,2.56,2.68,2.43,2.44,208709,0
2008-11-26,2.39,2.59,2.38,2.52,111841,0
2008-11-28,2.5,2.67,2.38,2.5,52680,0
2008-12-01,2.41,2.52,2.13,2.14,86443,0
2008-12-02,2.18,2.18,2.04,2.16,117175,0
2008-12-03,2.11,2.16,2.01,2.12,88483,0
2008-12-04,2.1,2.22,2.06,2.17,141463,0
2008-12-05,2.07,2.15,2,2.1,59496,0
2008-12-08,2.15,2.34,2.06,2.34,101533,0
2008-12-09,2.38,2.75,2.3,2.7,175429,0
2008-12-10,2.79,2.9,2.67,2.72,134339,0
2008-12-11,2.68,2.95,2.63,2.74,63179,0
2008-12-12,2.7,2.73,2.51,2.73,94202,0
2008-12-15,2.73,2.73,2.45,2.6,78270,0
2008-12-16,2.65,2.67,2.33,2.66,243145,0
2008-12-17,2.6,2.75,2.58,2.69,122937,0
2008-12-18,2.68,2.75,2.59,2.59,132557,0
2008-12-19,2.6,2.69,2.39,2.42,243622,0
2008-12-22,2.43,2.6,2.25,2.43,283162,0
2008-12-23,2.44,2.64,2.26,2.42,163451,0
2008-12-24,2.4,2.4,2.29,2.39,19399,0
2008-12-26,2.4,2.42,2.29,2.34,28949,0
2008-12-29,2.34,2.49,2.3,2.34,72937,0
2008-12-30,2.36,2.45,2.27,2.41,80163,0
2008-12-31,2.41,2.7,2.39,2.67,670275,0
2009-01-02,2.67,2.82,2.67,2.72,47449,0
2009-01-05,2.73,3.45,2.52,3.04,76870,0
2009-01-06,3.07,3.75,3.05,3.53,131574,0
2009-01-07,3.49,3.52,3.08,3.24,50257,0
2009-01-08,3.24,3.64,3.03,3.55,54851,0
2009-01-09,3.54,3.78,3.34,3.39,41366,0
2009-01-12,3.38,3.7,3.02,3.1,42383,0
2009-01-13,3.09,3.27,3.05,3.21,35913,0
2009-01-14,3.14,3.81,3.14,3.26,52501,0
2009-01-15,3.25,3.48,2.99,3.07,103798,0
2009-01-16,3.09,3.5,3.09,3.4,48898,0
2009-01-20,3.35,3.5,2.94,2.96,76698,0
2009-01-21,2.93,3.5,2.85,3.43,74679,0
2009-01-22,3.36,3.75,2.78,3.24,188815,0
2009-01-23,3.17,3.44,3.03,3.43,73422,0
2009-01-26,3.42,3.72,3.32,3.68,48810,0
2009-01-27,3.64,3.79,3.59,3.76,42563,0
2009-01-28,3.8,3.99,3.64,3.88,47106,0
2009-01-29,3.83,3.9,3.76,3.76,33953,0
2009-01-30,3.78,3.79,3.32,3.43,95808,0
2009-02-02,3.4,3.82,3.4,3.76,86503,0
2009-02-03,3.66,3.84,3.4,3.7,87641,0
2009-02-04,3.77,3.85,3.58,3.64,33896,0
2009-02-05,3.74,3.74,3.52,3.66,58457,0
2009-02-06,3.67,3.98,3.64,3.98,57178,0
2009-02-09,3.96,3.99,3.71,3.78,56081,0
2009-02-10,3.75,3.81,3.4,3.4,64924,0
2009-02-11,3.4,3.43,3.15,3.37,51970,0
2009-02-12,3.37,3.53,3.37,3.48,67907,0
2009-02-13,3.43,3.8,3.34,3.37,67621,0
2009-02-17,3.3,3.72,3.3,3.39,92282,0
2009-02-18,3.42,3.65,3.35,3.55,94526,0
2009-02-19,3.59,3.66,3.39,3.57,34910,0
2009-02-20,3.51,3.6,3.46,3.55,40771,0
2009-02-23,3.64,3.64,3.02,3.05,66387,0
2009-02-24,3.07,3.54,3.05,3.49,96097,0
2009-02-25,3.48,3.48,3.17,3.21,61534,0
2009-02-26,3.22,3.98,3.08,3.09,64194,0
2009-02-27,3.1,3.16,2.96,3.13,87075,0
2009-03-02,3.08,3.1,2.76,2.76,68809,0
2009-03-03,2.76,2.76,2.26,2.55,96395,0
2009-03-04,2.59,2.65,2.4,2.47,80104,0
2009-03-05,2.42,2.82,2.1,2.11,119880,0
2009-03-06,2.13,2.44,2,2.3,107610,0
2009-03-09,2.27,2.8,2.1,2.6,101433,0
2009-03-10,2.66,2.87,2.56,2.72,100999,0
2009-03-11,2.73,2.84,2.56,2.7,35503,0
2009-03-12,2.5,2.71,2.5,2.69,104759,0
2009-03-13,2.71,2.81,2.66,2.66,29132,0
2009-03-16,2.69,2.84,2.56,2.61,40557,0
2009-03-17,2.61,2.64,2.34,2.5,54605,0
2009-03-18,2.46,2.46,2.18,2.32,243390,0
2009-03-19,2.34,2.51,2.19,2.5,137008,0
2009-03-20,2.48,2.51,2.08,2.14,236749,0
2009-03-23,2.21,2.5,2.19,2.41,96313,0
2009-03-24,2.39,2.44,2.24,2.26,816257,0
2009-03-25,2.27,2.58,2.27,2.48,202183,0
2009-03-26,2.46,2.55,2.45,2.52,67177,0
2009-03-27,2.48,2.6,2.4,2.45,55251,0
2009-03-30,2.39,2.54,2.39,2.45,42737,0
2009-03-31,2.48,2.59,2.46,2.58,18101,0
2009-04-01,2.55,2.79,2.49,2.68,175969,0
2009-04-02,2.76,2.76,2.56,2.63,94823,0
2009-04-03,2.63,2.68,2.5,2.68,26298,0
2009-04-06,2.58,2.58,2.36,2.39,51424,0
2009-04-07,2.37,2.43,2.27,2.27,71414,0
2009-04-08,2.28,2.43,2.21,2.33,66196,0
2009-04-09,2.38,2.58,2.17,2.34,82310,0
2009-04-13,2.31,2.54,2.31,2.52,30260,0
2009-04-14,2.48,2.61,2.44,2.5,51896,0
2009-04-15,2.49,2.55,2.46,2.55,26476,0
2009-04-16,2.58,2.61,2.45,2.45,43813,0
2009-04-17,2.46,2.56,2.46,2.51,113317,0
2009-04-20,2.49,2.6,2.36,2.38,69718,0
2009-04-21,2.37,2.51,2.29,2.3,51110,0
2009-04-22,2.28,2.3,2.25,2.29,64868,0
2009-04-23,2.3,2.31,2.2,2.23,67476,0
2009-04-24,2.25,2.27,2.18,2.21,52869,0
2009-04-27,2.18,2.33,2.18,2.25,50651,0
2009-04-28,2.24,2.31,2.15,2.3,45267,0
2009-04-29,2.3,2.42,2.29,2.38,112027,0
2009-04-30,2.4,2.4,2.24,2.24,68616,0
2009-05-01,2.25,2.29,2.13,2.13,118283,0
2009-05-04,2.16,2.4,2.16,2.33,77872,0
2009-05-05,2.32,2.38,2.25,2.26,91461,0
2009-05-06,2.29,2.4,1.92,1.98,279266,0
2009-05-07,2.19,2.22,2.06,2.15,167132,0
2009-05-08,2.18,2.37,2.07,2.2,129007,0
2009-05-11,2.3,2.36,1.98,2.04,175681,0
2009-05-12,2.09,2.21,1.95,2.09,101605,0
2009-05-13,2.06,2.06,1.95,2.01,177552,0
2009-05-14,2.01,2.12,1.92,1.93,171000,0
2009-05-15,1.92,2,1.9,1.97,156324,0
2009-05-18,2.06,2.24,2,2.13,124327,0
2009-05-19,2.22,2.4,2.16,2.37,275252,0
2009-05-20,2.4,3.37,2.4,3.07,542666,0
2009-05-21,3.04,3.5,2.83,2.95,128614,0
2009-05-22,2.98,3.18,2.92,3.06,80018,0
2009-05-26,2.95,3.31,2.93,3.08,201008,0
2009-05-27,3.12,3.5,3,3.41,168671,0
2009-05-28,3.44,3.45,3.3,3.38,90943,0
2009-05-29,3.48,3.48,3.3,3.47,141685,0
2009-06-01,3.5,3.98,3.46,3.98,153001,0
2009-06-02,3.96,4.05,3.61,3.96,169422,0
2009-06-03,3.94,4,3.79,3.95,73322,0
2009-06-04,3.98,4.08,3.87,4.02,174516,0
2009-06-05,4.48,4.67,4.22,4.5,294837,0
2009-06-08,4.63,5.33,4.5,4.85,318087,0
2009-06-09,5.14,5.15,4.74,4.74,153763,0
2009-06-10,4.85,5.06,4.52,5.02,146739,0
2009-06-11,5.08,5.79,4.87,5.44,268612,0
2009-06-12,5.42,6.05,5.3,5.49,323798,0
2009-06-15,5.5,5.54,5.04,5.13,145025,0
2009-06-16,5.14,5.17,4.83,4.84,166770,0
2009-06-17,4.86,5.22,4.86,5.02,126286,0
2009-06-18,5.03,5.25,4.95,5.25,80371,0
2009-06-19,5.33,5.33,5.05,5.1,187900,0
2009-06-22,5.01,5.15,4.9,4.94,111422,0
2009-06-23,4.99,4.99,4.24,4.67,204435,0
2009-06-24,4.69,4.91,4.47,4.76,94679,0
2009-06-25,4.75,5,4.57,4.99,101262,0
2009-06-26,4.95,5.31,4.72,5.23,741362,0
2009-06-29,5.27,5.65,5.27,5.59,131974,0
2009-06-30,5.58,5.95,5.51,5.9,542390,0
2009-07-01,5.91,5.96,5.5,5.5,179939,0
2009-07-02,5.44,5.56,5.15,5.17,167952,0
2009-07-06,5.17,5.28,5,5.15,134020,0
2009-07-07,5.14,5.24,5.03,5.07,49524,0
2009-07-08,5.1,5.15,4.65,4.79,174005,0
2009-07-09,4.8,5.16,4.76,4.76,85783,0
2009-07-10,4.75,4.77,4.59,4.64,53753,0
2009-07-13,4.65,5.12,4.41,5.12,127381,0
2009-07-14,5.14,5.18,4.93,5.07,97519,0
2009-07-15,5.15,5.37,5.05,5.14,83094,0
2009-07-16,5.1,5.41,5,5.24,77573,0
2009-07-17,5.25,5.5,5.13,5.35,94445,0
2009-07-20,5.37,5.37,5.2,5.33,69953,0
2009-07-21,5.38,5.38,5,5.34,126878,0
2009-07-22,5.34,5.64,5.26,5.32,188063,0
2009-07-23,5.37,5.61,5.14,5.44,110621,0
2009-07-24,5.39,5.58,5.32,5.45,73887,0
2009-07-27,5.43,5.58,5.32,5.42,62250,0
2009-07-28,5.36,5.49,5.22,5.49,60950,0
2009-07-29,5.43,5.44,5.19,5.32,73388,0
2009-07-30,5.39,5.58,5.34,5.5,48530,0
2009-07-31,5.46,5.61,5.45,5.54,79687,0
2009-08-03,5.57,5.89,5.57,5.81,121104,0
2009-08-04,5.76,5.96,5.49,5.54,73968,0
2009-08-05,5.54,5.65,5.25,5.54,72693,0
2009-08-06,5.61,5.74,5.5,5.62,78996,0
2009-08-07,5.67,5.99,5.6,5.6,111557,0
2009-08-10,5.6,5.78,5.5,5.61,50816,0
2009-08-11,5.57,5.75,5.41,5.45,66358,0
2009-08-12,5.6,5.76,5.53,5.58,84412,0
2009-08-13,5.59,5.8,5.54,5.72,56202,0
2009-08-14,5.72,5.88,5.52,5.62,60207,0
2009-08-17,5.39,5.72,5.39,5.53,92498,0
2009-08-18,5.54,5.69,5.43,5.54,67906,0
2009-08-19,5.46,5.7,5.43,5.63,51774,0
2009-08-20,5.63,5.85,5.59,5.83,38828,0
2009-08-21,5.93,7.14,5.79,6.43,316421,0
2009-08-24,6.46,6.91,6.01,6.14,148212,0
2009-08-25,6.2,6.54,6.15,6.38,107434,0
2009-08-26,6.39,6.88,6.25,6.79,85000,0
2009-08-27,6.82,6.82,6.46,6.59,65606,0
2009-08-28,6.65,6.7,6.35,6.4,38602,0
2009-08-31,6.33,6.35,6.08,6.18,71683,0
2009-09-01,6.15,6.61,6.04,6.09,72987,0
2009-09-02,6.1,6.29,6.1,6.22,29900,0
2009-09-03,6.08,6.19,5.9,6.12,59041,0
2009-09-04,6.09,6.09,5.91,6.03,152644,0
2009-09-08,6.08,6.36,6.03,6.22,92646,0
2009-09-09,6.24,6.49,6.24,6.43,113579,0
2009-09-10,6.44,7,6.41,7,106358,0
2009-09-11,7.03,7.07,6.72,6.72,169338,0
2009-09-14,6.64,6.85,6.43,6.69,136057,0
2009-09-15,6.75,6.95,6.65,6.7,81107,0
2009-09-16,6.71,6.8,6.4,6.7,197310,0
2009-09-17,6.69,6.83,6.45,6.75,110810,0
2009-09-18,6.86,6.86,6.69,6.74,117638,0
2009-09-21,6.68,6.75,6.41,6.45,77337,0
2009-09-22,6.51,6.65,6.36,6.57,83318,0
2009-09-23,6.6,6.8,6.42,6.53,108679,0
2009-09-24,6.51,6.66,6.13,6.27,82029,0
2009-09-25,6.29,6.83,6.29,6.63,97518,0
2009-09-28,6.68,7.09,6.5,7.04,119097,0
2009-09-29,7.07,7.13,6.8,6.88,58813,0
2009-09-30,6.86,6.89,6.52,6.69,76881,0
2009-10-01,6.68,6.68,6.42,6.43,100011,0
2009-10-02,6.36,6.88,6.3,6.74,102528,0
2009-10-05,6.79,6.79,6.46,6.52,84385,0
2009-10-06,6.54,6.88,6.52,6.72,29624,0
2009-10-07,6.68,6.87,6.5,6.54,38505,0
2009-10-08,6.61,6.87,6.52,6.74,62864,0
2009-10-09,6.76,6.88,6.63,6.74,43160,0
2009-10-12,6.8,6.83,6.61,6.67,26168,0
2009-10-13,6.68,6.75,6.62,6.73,22386,0
2009-10-14,6.78,6.9,6.69,6.8,83216,0
2009-10-15,7.12,7.12,6.6,6.62,34029,0
2009-10-16,6.6,6.75,6.44,6.45,36915,0
2009-10-19,6.49,6.55,6.38,6.42,60958,0
2009-10-20,6.46,6.46,6.25,6.37,68457,0
2009-10-21,6.32,6.63,6.21,6.24,49073,0
2009-10-22,6.21,6.34,6.1,6.19,67338,0
2009-10-23,6.23,6.29,5.79,5.79,96389,0
2009-10-26,5.81,6.13,5.74,5.74,91461,0
2009-10-27,5.77,6.04,5.71,5.71,32221,0
2009-10-28,5.73,5.75,5.38,5.39,132297,0
2009-10-29,5.45,5.82,5.43,5.63,59130,0
2009-10-30,5.58,5.72,5.53,5.58,80530,0
2009-11-02,5.61,5.63,5.45,5.58,36326,0
2009-11-03,5.61,6.03,5.61,5.86,66966,0
2009-11-04,5.92,5.98,5.56,5.63,69508,0
2009-11-05,5.7,6.37,5.7,6.18,76973,0
2009-11-06,6.1,6.5,6.09,6.37,64334,0
2009-11-09,6.44,6.45,6.26,6.35,44594,0
2009-11-10,6.34,6.35,6.15,6.29,35027,0
2009-11-11,6.32,6.45,6.23,6.37,29949,0
2009-11-12,6.34,6.5,5.94,6.05,80697,0
2009-11-13,6.04,6.37,5.97,6.3,102791,0
2009-11-16,6.33,6.78,6.33,6.73,73975,0
2009-11-17,6.76,6.76,6.34,6.5,64719,0
2009-11-18,6.5,6.5,6.26,6.35,51780,0
2009-11-19,6.45,6.79,6.31,6.7,109568,0
2009-11-20,6.68,6.68,6.26,6.5,99876,0
2009-11-23,6.61,6.77,6.55,6.72,68100,0
2009-11-24,6.7,6.85,6.55,6.72,57255,0
2009-11-25,6.75,6.77,6.55,6.64,43314,0
2009-11-27,6.46,6.63,6.38,6.51,42651,0
2009-11-30,6.52,6.77,6.3,6.77,60704,0
2009-12-01,6.78,6.79,6.67,6.79,71513,0
2009-12-02,6.79,7.49,6.63,7.34,215135,0
2009-12-03,7.41,7.6,7.06,7.14,376797,0
2009-12-04,7.29,7.45,7.25,7.4,84975,0
2009-12-07,7.4,7.48,7.26,7.38,60397,0
2009-12-08,7.36,7.58,7.31,7.32,79681,0
2009-12-09,7.35,7.44,7.3,7.38,32454,0
2009-12-10,7.43,7.45,7.22,7.26,68682,0
2009-12-11,7.27,7.61,7.14,7.52,78854,0
2009-12-14,7.58,7.85,7.52,7.79,107094,0
2009-12-15,7.8,7.98,7.43,7.56,219840,0
2009-12-16,7.24,7.75,7.24,7.47,68134,0
2009-12-17,7.39,7.57,7.06,7.25,158615,0
2009-12-18,7.32,7.65,7.11,7.55,264871,0
2009-12-21,7.62,7.86,7.3,7.74,103474,0
2009-12-22,7.78,8.15,7.65,8.03,108266,0
2009-12-23,8.01,8.3,7.91,8.25,84322,0
2009-12-24,8.3,8.35,8.2,8.2,60652,0
2009-12-28,8.27,8.35,8.17,8.26,55119,0
2009-12-29,8.31,8.4,8.26,8.35,93906,0
2009-12-30,8.38,8.43,8.11,8.43,85368,0
2009-12-31,8.42,8.49,8.28,8.35,44705,0
2010-01-04,8.45,8.58,8.32,8.54,102267,0
2010-01-05,8.48,8.53,8.41,8.5,139740,0
2010-01-06,8.5,8.55,8.28,8.47,127378,0
2010-01-07,8.47,8.55,8.25,8.5,36331,0
2010-01-08,8.5,8.63,8.34,8.6,57465,0
2010-01-11,8.67,8.67,8.49,8.59,47273,0
2010-01-12,8.51,8.79,8.48,8.75,77221,0
2010-01-13,8.78,9.25,8.7,8.87,153262,0
2010-01-14,8.88,9.11,8.88,8.9,58454,0
2010-01-15,8.94,8.94,8.6,8.7,119919,0
2010-01-19,8.74,9.01,8.7,8.9,232010,0
2010-01-20,8.8,8.81,8.32,8.59,101116,0
2010-01-21,8.63,8.67,8,8.12,105968,0
2010-01-22,8.12,8.16,7.85,7.88,54891,0
2010-01-25,7.98,8.24,7.79,7.9,147304,0
2010-01-26,8.12,8.19,7.75,7.78,79931,0
2010-01-27,7.78,8.59,7.78,8.53,135193,0
2010-01-28,8.52,8.52,8,8.24,245400,0
2010-01-29,8.27,8.49,8.11,8.11,87085,0
2010-02-01,8.17,8.33,8,8.21,59839,0
2010-02-02,8.21,8.29,7.96,8.02,71480,0
2010-02-03,8.02,8.33,7.85,7.97,55883,0
2010-02-04,7.93,8.08,7.7,7.8,79326,0
2010-02-05,7.78,8.08,7.64,8.08,77271,0
2010-02-08,8.07,8.07,7.6,7.69,52372,0
2010-02-09,7.81,7.87,7.66,7.81,54560,0
2010-02-10,7.75,8.28,7.75,8.03,57382,0
2010-02-11,8,8.46,8,8.46,58439,0
2010-02-12,8.38,8.76,8.22,8.73,127608,0
2010-02-16,8.85,8.85,8.23,8.39,329902,0
2010-02-17,8.4,8.52,8.27,8.51,106750,0
2010-02-18,8.5,8.57,8.38,8.41,103587,0
2010-02-19,7.89,9,7.89,8.97,233337,0
2010-02-22,9.03,9.31,8.77,9.1,99450,0
2010-02-23,9.11,9.26,8.79,9.2,110512,0
2010-02-24,9.27,9.49,9.2,9.32,136063,0
2010-02-25,9.16,9.87,8.99,9.87,272847,0
2010-02-26,9.89,10.94,9.6,10.65,333840,0
2010-03-01,10.66,10.79,10.05,10.13,389519,0
2010-03-02,10.01,10.23,9.82,10,154642,0
2010-03-03,10.05,10.43,9.8,9.96,115695,0
2010-03-04,10.01,10.18,9.94,10.04,106797,0
2010-03-05,10.07,10.19,10,10.12,65532,0
2010-03-08,10.15,10.17,9.63,9.91,364539,0
2010-03-09,9.9,10.16,9.85,10.13,178227,0
2010-03-10,9.8,10.35,9.8,10.34,189222,0
2010-03-11,10.2,10.5,10.06,10.5,220366,0
2010-03-12,10.5,10.81,10.45,10.75,165303,0
2010-03-15,10.75,11,10.52,11,132169,0
2010-03-16,10.88,10.98,10.4,10.49,196453,0
2010-03-17,10.47,10.74,10.37,10.57,82387,0
2010-03-18,10.61,10.66,10.41,10.49,70760,0
2010-03-19,10.57,10.57,10.2,10.34,170156,0
2010-03-22,10.2,10.56,10.11,10.49,105181,0
2010-03-23,10.5,10.61,10.47,10.54,95684,0
2010-03-24,10.5,10.73,10.33,10.34,63644,0
2010-03-25,10.42,10.67,10.22,10.25,66230,0
2010-03-26,10.28,10.56,10.28,10.48,184486,0
2010-03-29,10.56,11.6,10.56,11.17,401210,0
2010-03-30,11.24,11.49,11.06,11.4,216522,0
2010-03-31,11.32,11.7,11.24,11.45,378917,0
2010-04-01,11.54,11.7,11.36,11.57,142808,0
2010-04-05,11.64,11.7,11.32,11.38,273834,0
2010-04-06,11.31,11.47,11.19,11.19,140724,0
2010-04-07,11.15,11.25,10.73,10.96,133529,0
2010-04-08,10.95,11.32,10.63,11.26,94619,0
2010-04-09,11.29,11.66,11.25,11.35,240003,0
2010-04-12,11.39,12,11.39,11.97,190793,0
2010-04-13,11.97,12,11.47,11.88,394706,0
2010-04-14,11.9,12.03,11.79,12,153879,0
2010-04-15,12,12.07,11.82,12.05,146778,0
2010-04-16,12.08,12.11,11.7,11.78,185446,0
2010-04-19,11.75,11.87,11.61,11.72,58275,0
2010-04-20,11.75,12.14,11.55,12.08,145494,0
2010-04-21,12.09,12.24,11.94,12.17,94550,0
2010-04-22,12,12.06,11.9,11.98,133229,0
2010-04-23,12,12.01,11.88,11.98,72125,0
2010-04-26,12,12.12,11.88,11.88,55361,0
2010-04-27,11.9,11.94,11.55,11.62,160691,0
2010-04-28,11.65,11.9,11.55,11.87,59501,0
2010-04-29,11.95,12.76,11.91,12.62,213735,0
2010-04-30,12.66,12.79,12.3,12.72,371867,0
2010-05-03,12.73,13.54,12.26,13.12,397153,0
2010-05-04,13.01,13.02,12.51,12.89,212158,0
2010-05-05,12.83,13.24,12.51,13.02,186505,0
2010-05-06,13.01,13.47,11,12.65,444878,0
2010-05-07,12.69,12.94,12.1,12.46,277713,0
2010-05-10,12.9,13.23,12.52,13.21,357486,0
2010-05-11,13,13.55,12.82,13.17,200786,0
2010-05-12,13.15,14.08,13.1,13.89,264420,0
2010-05-13,13.96,13.96,13.51,13.57,341658,0
2010-05-14,13.85,14.36,13.66,14.06,474686,0
2010-05-17,14.06,14.22,13.32,13.51,616040,0
2010-05-18,13.53,13.7,12.99,13.07,294842,0
2010-05-19,12.9,12.9,11.93,12.29,488386,0
2010-05-20,11.97,12.16,11.8,11.84,196686,0
2010-05-21,11.3,12.26,11.3,12.02,196379,0
2010-05-24,12.06,12.64,12.06,12.6,233557,0
2010-05-25,12.4,13.16,12.32,13.08,303566,0
2010-05-26,13.2,14,13.1,13.71,936867,0
2010-05-27,13.99,14.05,13.76,13.88,181297,0
2010-05-28,13.89,14.17,13.55,13.99,206558,0
2010-06-01,13.9,14.05,13.19,13.79,154286,0
2010-06-02,13.81,14.23,13.81,14.23,199946,0
2010-06-03,14.16,14.59,13.95,13.99,358128,0
2010-06-04,13.69,13.95,12.95,12.98,241686,0
2010-06-07,13,13.3,12.81,12.91,165897,0
2010-06-08,12.94,13.17,12.5,12.71,101930,0
2010-06-09,12.89,13.44,12.58,13.43,309170,0
2010-06-10,13.64,13.84,12.9,13.44,293165,0
2010-06-11,13.34,13.85,12.98,13.77,226485,0
2010-06-14,13.96,14.12,13.72,13.77,96534,0
2010-06-15,13.81,14.03,13.72,13.91,99832,0
2010-06-16,13.74,14.1,13.64,13.95,186973,0
2010-06-17,13.88,14.05,13.67,13.88,137719,0
2010-06-18,13.98,13.98,13.68,13.71,155299,0
2010-06-21,13.99,14.19,13.74,13.93,185940,0
2010-06-22,13.92,14.02,13.45,13.54,127847,0
2010-06-23,13.57,14.15,13.31,14,303980,0
2010-06-24,13.91,14.6,13.8,14.43,612188,0
2010-06-25,14.48,15.23,14.4,15.21,792409,0
2010-06-28,15.15,15.8,14.73,15.5,665019,0
2010-06-29,15.2,15.65,14.81,14.94,290909,0
2010-06-30,14.97,15.06,14.58,14.84,159663,0
2010-07-01,14.85,15,14.25,14.92,187459,0
2010-07-02,14.97,15.08,14.32,14.48,138197,0
2010-07-06,14.78,14.9,13.96,14.01,144171,0
2010-07-07,14.01,14.23,13.91,14.05,377344,0
2010-07-08,14.15,14.47,13.66,14.46,332388,0
2010-07-09,14.47,14.73,14.13,14.6,129587,0
2010-07-12,14.5,14.71,13.85,13.92,123209,0
2010-07-13,14.13,14.5,14.04,14.37,317023,0
2010-07-14,14.25,14.45,14.12,14.14,139837,0
2010-07-15,14.08,15,13.76,14.9,453577,0
2010-07-16,14.74,14.91,13.9,14.01,303136,0
2010-07-19,13.99,14.2,13.61,13.98,212264,0
2010-07-20,13.79,14.22,13.5,13.94,203207,0
2010-07-21,14,14.07,13.45,13.59,196169,0
2010-07-22,13.8,14.05,13.62,13.88,273955,0
2010-07-23,14.8,17.11,14.5,17.06,1524896,0
2010-07-26,16.5,17.28,16.07,16.95,938932,0
2010-07-27,16.95,17.2,16.71,16.89,1529509,0
2010-07-28,16.8,17,16.05,16.13,841618,0
2010-07-29,16.06,16.22,15.41,15.56,947480,0
2010-07-30,15.25,16.21,14.98,15.79,340266,0
2010-08-02,16.08,16.66,16,16.32,306413,0
2010-08-03,16.26,16.65,15.9,16.39,648054,0
2010-08-04,16.41,16.71,15.94,16.28,318063,0
2010-08-05,16.16,16.5,16.01,16.25,292404,0
2010-08-06,15.97,16.31,15.78,16.22,160704,0
2010-08-09,16.4,16.4,15.94,16.11,311255,0
2010-08-10,15.88,16.19,15.7,15.99,214555,0
2010-08-11,15.7,16.21,15.57,16.2,934734,0
2010-08-12,15.82,16.49,15.82,16.2,456878,0
2010-08-13,16.09,16.31,15.97,16.16,502230,0
2010-08-16,16.15,17.32,15.98,17.1,756682,0
2010-08-17,17.2,17.35,16.93,17,731082,0
2010-08-18,16.92,17.3,16.53,16.79,307346,0
2010-08-19,16.61,16.97,16.26,16.41,281598,0
2010-08-20,16.32,16.63,15.85,16.12,350778,0
2010-08-23,16.19,16.28,15.55,15.55,609795,0
2010-08-24,15.33,15.5,15.05,15.12,227621,0
2010-08-25,15,15.69,14.63,15.59,325792,0
2010-08-26,15.61,15.83,15.08,15.25,230751,0
2010-08-27,15.45,15.99,15.07,15.95,178284,0
2010-08-30,15.87,15.9,15.51,15.53,123144,0
2010-08-31,15.47,15.92,15.47,15.77,141946,0
2010-09-01,15.97,16.5,15.93,16.28,213418,0
2010-09-02,16.3,16.7,16.27,16.57,251333,0
2010-09-03,16.7,16.93,16.59,16.89,235004,0
2010-09-07,16.76,16.88,16.33,16.38,171449,0
2010-09-08,16.42,16.65,16.18,16.2,93372,0
2010-09-09,16.43,16.67,16.19,16.4,114520,0
2010-09-10,16.31,16.85,16.31,16.7,648829,0
2010-09-13,16.81,16.93,16.53,16.73,274071,0
2010-09-14,16.6,16.75,16.37,16.45,279240,0
2010-09-15,16.39,16.45,16.12,16.25,265926,0
2010-09-16,16.2,16.46,16.16,16.29,289542,0
2010-09-17,16.36,16.57,15.93,16.49,302701,0
2010-09-20,16.94,17.67,16.17,17.52,588966,0
2010-09-21,17.52,18.72,17.35,18.15,1004310,0
2010-09-22,18.14,18.88,18.1,18.8,725889,0
2010-09-23,18.71,19,18.25,18.25,275833,0
2010-09-24,18.55,18.64,18.28,18.59,156496,0
2010-09-27,18.65,18.65,18.36,18.51,200050,0
2010-09-28,18.52,19.15,18.1,19.08,304473,0
2010-09-29,19.03,19.44,18.61,19.4,280987,0
2010-09-30,19.49,19.49,18.8,19.1,245078,0
2010-10-01,19.27,19.97,19.02,19.72,394162,0
2010-10-04,19.61,19.75,19.16,19.35,403402,0
2010-10-05,19.65,20.25,19.45,20,312825,0
2010-10-06,19.97,20.53,19.97,20.38,368171,0
2010-10-07,20.43,20.48,19.82,20.37,215382,0
2010-10-08,20.46,21.12,20.32,20.6,467997,0
2010-10-11,20.6,21.08,20.45,20.88,247424,0
2010-10-12,20.75,21.1,20.48,20.83,251145,0
2010-10-13,20.9,21.98,20.79,21.65,380015,0
2010-10-14,20.52,21.16,20.42,21.11,1532042,0
2010-10-15,21.15,21.5,20.89,21.43,506226,0
2010-10-18,21.35,21.72,21.14,21.48,307580,0
2010-10-19,21.21,21.44,20.71,20.91,396919,0
2010-10-20,20.9,21.55,20.61,21.32,224355,0
2010-10-21,21.38,21.71,20.93,21.28,312352,0
2010-10-22,21.41,21.86,21.3,21.68,205241,0
2010-10-25,21.56,21.75,20.3,21.32,438751,0
2010-10-26,21.12,21.7,20.68,21.07,236413,0
2010-10-27,20.79,20.99,20.36,20.77,368803,0
2010-10-28,20.96,21.13,20.31,20.58,243868,0
2010-10-29,20.43,20.54,19.55,20.16,583630,0
2010-11-01,20.1,20.9,20,20.49,282015,0
2010-11-02,20.76,20.76,20.33,20.51,217668,0
2010-11-03,20.44,20.9,20.23,20.77,283972,0
2010-11-04,19.41,22.47,18.95,22.25,1382840,0
2010-11-05,22.38,22.48,21.68,22.46,366122,0
2010-11-08,21,21.96,21,21.77,1027492,0
2010-11-09,21.69,22.34,21.26,21.76,610256,0
2010-11-10,21.62,22.21,21.42,21.72,370929,0
2010-11-11,21.5,21.9,21.13,21.84,202599,0
2010-11-12,21.62,21.88,21.34,21.71,243892,0
2010-11-15,21.7,22.06,21.51,21.9,179299,0
2010-11-16,21.77,22.01,21.28,21.6,300322,0
2010-11-17,21.57,21.87,21.17,21.38,418068,0
2010-11-18,20.81,21.2,20.59,20.66,2316168,0
2010-11-19,20.68,20.84,20,20.61,1214052,0
2010-11-22,20.54,21.41,20.52,21.26,985010,0
2010-11-23,21.03,21.78,20.81,21.59,589602,0
2010-11-24,21.81,22.01,21.43,21.99,521443,0
2010-11-26,21.7,22.45,21.68,22.1,179873,0
2010-11-29,21.9,22.15,21.57,22,154121,0
2010-11-30,21.63,21.96,21.3,21.64,267306,0
2010-12-01,21.87,22.75,21.87,22.45,375278,0
2010-12-02,22.43,22.79,22.35,22.66,231206,0
2010-12-03,22.78,23.32,22.3,23.14,415985,0
2010-12-06,23.06,23.73,22.99,23.14,309108,0
2010-12-07,23.35,23.47,23.05,23.12,434839,0
2010-12-08,23.09,23.1,22.3,22.38,325854,0
2010-12-09,22.56,23.24,22.25,23.12,377689,0
2010-12-10,23.12,23.3,22.67,23.1,310699,0
2010-12-13,23.19,23.76,23,23.22,318368,0
2010-12-14,23.21,23.77,22.92,23.59,357268,0
2010-12-15,23.64,24.25,23.42,23.61,369878,0
2010-12-16,23.55,23.84,23.31,23.37,379226,0
2010-12-17,23.49,24,23.49,23.91,757237,0
2010-12-20,24,24.33,23.9,24.04,482790,0
2010-12-21,24.19,24.34,23.88,24.32,389925,0
2010-12-22,24.45,24.72,24.24,24.54,191126,0
2010-12-23,24.56,24.6,24.16,24.28,181579,0
2010-12-27,24.32,24.9,24.15,24.7,196659,0
2010-12-28,24.76,24.76,24.28,24.66,302812,0
2010-12-29,24.66,24.87,24.57,24.7,153259,0
2010-12-30,24.7,25.07,24.7,24.78,435249,0
2010-12-31,24.8,24.92,24.78,24.88,223271,0
2011-01-03,25.04,25.45,24.67,25.15,409707,0
2011-01-04,25.25,25.27,24.69,24.95,549454,0
2011-01-05,24.87,25.25,24.63,25.06,290348,0
2011-01-06,25.03,25.04,24.72,24.98,233856,0
2011-01-07,25.06,25.06,24.71,24.93,140398,0
2011-01-10,24.86,25.19,24.77,25.11,183282,0
2011-01-11,25.07,25.43,24.87,25.04,125901,0
2011-01-12,25.27,25.42,24.78,25.42,270155,0
2011-01-13,25.45,26.21,25.44,26.07,525001,0
2011-01-14,26.09,26.55,26.09,26.36,303557,0
2011-01-18,26.37,26.81,26.29,26.8,295745,0
2011-01-19,26.98,27.12,25.6,25.86,397627,0
2011-01-20,25.73,25.73,24.32,24.38,369682,0
2011-01-21,24.45,24.55,23.72,24.12,321644,0
2011-01-24,24.19,24.58,23.53,24.56,260997,0
2011-01-25,24.5,24.57,24.22,24.48,233652,0
2011-01-26,24.58,24.8,24.23,24.39,479264,0
2011-01-27,24.23,24.25,23.61,23.98,507147,0
2011-01-28,23.95,24,23.57,23.77,270906,0
2011-01-31,23.95,24.05,23.61,24.04,224860,0
2011-02-01,24.3,24.48,23.98,24.34,247664,0
2011-02-02,23.42,23.47,22.32,22.6,1395328,0
2011-02-03,22.5,22.73,22.07,22.44,618197,0
2011-02-04,22.34,22.38,22,22.01,258771,0
2011-02-07,21.62,22.56,21.18,22.34,527224,0
2011-02-08,22.25,22.57,21.88,22,506756,0
2011-02-09,22,22.15,21.73,21.81,374036,0
2011-02-10,21.72,22,21.7,21.73,272997,0
2011-02-11,21.6,21.6,20.98,21,739020,0
2011-02-14,21.03,21.18,20.67,21.07,489114,0
2011-02-15,20.82,21.84,20.74,21.81,614212,0
2011-02-16,21.83,22.63,21.5,22.58,806973,0
2011-02-18,23.16,23.29,22.42,22.58,467880,0
2011-02-22,21.57,21.75,19.91,20.3,1891773,0
2011-02-23,20.07,20.42,19.75,19.83,706873,0
2011-02-24,19.85,20.2,19.64,19.79,404821,0
2011-02-25,19.63,20.15,19.39,20.01,738568,0
2011-02-28,20.27,20.74,20.13,20.63,683025,0
2011-03-01,20.66,20.98,20.58,20.82,523669,0
2011-03-02,20.56,21.24,20.56,20.99,510909,0
2011-03-03,21.19,22.45,21.03,22.14,602840,0
2011-03-04,22.1,22.37,21.92,22.27,253503,0
2011-03-07,22.34,22.4,21.5,21.74,435389,0
2011-03-08,21.67,22.12,21.52,21.89,227472,0
2011-03-09,21.65,21.9,21.22,21.52,545500,0
2011-03-10,21.16,21.35,20.57,21,508204,0
2011-03-11,20.96,21.24,20.35,20.47,665612,0
2011-03-14,20.2,20.51,19.4,20.15,668567,0
2011-03-15,19.58,19.92,19.45,19.7,435101,0
2011-03-16,19.77,19.85,19.5,19.63,471190,0
2011-03-17,19.83,19.83,19.2,19.41,590154,0
2011-03-18,19.63,20.11,19.51,20.07,364225,0
2011-03-21,20.09,21.11,20.09,21.11,352077,0
2011-03-22,21.19,22.4,21.18,22,831866,0
2011-03-23,22,22.14,21.48,21.66,263783,0
2011-03-24,21.68,21.76,21.17,21.52,311812,0
2011-03-25,21.7,22.25,21.53,21.61,171187,0
2011-03-28,21.59,21.8,21.51,21.6,113639,0
2011-03-29,21.56,22.03,21.37,21.93,262397,0
2011-03-30,21.89,22.1,21.77,22,120425,0
2011-03-31,22.06,22.13,21.76,21.98,146208,0
2011-04-01,22.23,22.4,21.91,22.11,467117,0
2011-04-04,22.4,23.27,22.2,22.44,631352,0
2011-04-05,22.4,22.66,22.32,22.35,150611,0
2011-04-06,22.62,22.75,22.33,22.49,118687,0
2011-04-07,22.44,22.62,22.29,22.32,172857,0
2011-04-08,22.49,22.74,22.31,22.36,162578,0
2011-04-11,22.24,22.52,22.23,22.43,167611,0
2011-04-12,22.26,22.94,22.07,22.82,348550,0
2011-04-13,22.95,22.99,22.48,22.55,186060,0
2011-04-14,22.98,22.98,22.16,22.86,185320,0
2011-04-15,22.62,23.27,22.58,23.23,255751,0
2011-04-18,22.89,23.19,22.68,23.13,194037,0
2011-04-19,23.2,23.41,22.98,23.31,192981,0
2011-04-20,23.46,24.26,23.44,24.24,309894,0
2011-04-21,24.24,24.42,23.92,24.1,296669,0
2011-04-25,24.01,24.11,23.86,24.1,261342,0
2011-04-26,24.14,24.58,24.01,24.5,546845,0
2011-04-27,24.55,24.8,24.05,24.68,201125,0
2011-04-28,24.61,24.61,24.19,24.54,147007,0
2011-04-29,24.55,24.77,24.29,24.64,362283,0
2011-05-02,24.82,24.85,24.4,24.46,256363,0
2011-05-03,24.46,24.51,23.26,23.69,284596,0
2011-05-04,23.52,23.55,20.27,20.43,2860394,0
2011-05-05,20.1,20.95,20.04,20.29,843260,0
2011-05-06,20.29,20.42,19.76,20.09,711623,0
2011-05-09,20.02,20.37,19.67,19.84,911514,0
2011-05-10,19.86,20,19.68,19.77,663382,0
2011-05-11,19.76,19.78,18.97,19.11,472354,0
2011-05-12,18.99,20.21,18.89,20.1,546180,0
2011-05-13,20.12,20.67,19.95,19.99,421164,0
2011-05-16,19.66,19.66,19.11,19.12,893891,0
2011-05-17,19.21,19.23,18.96,19.04,408085,0
2011-05-18,19.15,19.34,19,19.23,461350,0
2011-05-19,19.24,19.42,18.7,18.84,624489,0
2011-05-20,18.7,18.83,18.44,18.45,489686,0
2011-05-23,18.29,18.29,17.86,18.1,791146,0
2011-05-24,18.12,18.39,17.85,17.95,1007592,0
2011-05-25,17.91,18.37,17.82,18.11,887498,0
2011-05-26,17.98,18.67,17.98,18.55,349684,0
2011-05-27,18.67,18.97,18.5,18.59,344969,0
2011-05-31,18.84,18.92,18.55,18.81,772131,0
2011-06-01,18.67,18.8,17.89,17.96,504048,0
2011-06-02,17.97,18.26,17.75,18.01,638443,0
2011-06-03,17.7,18.28,17.63,17.93,511856,0
2011-06-06,17.9,17.99,17.43,17.5,425526,0
2011-06-07,17.68,17.7,17.23,17.25,363552,0
2011-06-08,17.15,17.44,16.91,17.34,915134,0
2011-06-09,17.29,17.89,17.25,17.85,449584,0
2011-06-10,18.42,19.11,18.25,18.94,1516426,0
2011-06-13,18.92,19.43,18.89,19.18,668104,0
2011-06-14,19.3,19.78,19.15,19.46,920026,0
2011-06-15,19.14,19.69,19.03,19.11,613159,0
2011-06-16,19.11,19.3,18.54,18.99,456636,0
2011-06-17,19.09,19.75,18.97,19.42,866854,0
2011-06-20,19.23,19.76,19.05,19.74,446167,0
2011-06-21,19.86,20.29,19.8,20.26,700680,0
2011-06-22,20.07,20.5,19.96,20.15,271773,0
2011-06-23,19.85,20.1,19.21,19.95,441046,0
2011-06-24,19.96,20.15,19.57,20,2865190,0
2011-06-27,19.92,20.45,19.8,20.29,339376,0
2011-06-28,20.33,20.73,20.15,20.35,619476,0
2011-06-29,20.46,20.54,20.19,20.42,356749,0
2011-06-30,20.51,20.9,20.32,20.82,456012,0
2011-07-01,20.84,21,20.62,20.98,366373,0
2011-07-05,21,21.29,20.68,20.79,362787,0
2011-07-06,20.77,21.07,20.63,20.99,271616,0
2011-07-07,21.17,21.28,20.74,20.79,495926,0
2011-07-08,20.59,21.07,20.45,21.06,514029,0
2011-07-11,20.84,21.22,20.64,20.73,479869,0
2011-07-12,20.76,20.98,20.42,20.47,366374,0
2011-07-13,20.65,20.88,19.98,20.1,831080,0
2011-07-14,20.14,20.38,19.59,19.62,326348,0
2011-07-15,19.81,20.07,19.55,19.64,263949,0
2011-07-18,19.55,19.71,18.85,19.09,246624,0
2011-07-19,19.3,19.6,19.09,19.41,239893,0
2011-07-20,19.49,19.79,19.18,19.71,281924,0
2011-07-21,19.77,20.27,19.42,20.27,343843,0
2011-07-22,20.3,20.3,19.82,19.97,166366,0
2011-07-25,19.76,20.12,19.35,19.43,431223,0
2011-07-26,19.38,19.48,18.32,18.51,749180,0
2011-07-27,18.44,18.51,17.93,18.04,533869,0
2011-07-28,18.08,18.56,17.87,18.37,257113,0
2011-07-29,18.18,18.63,17.98,18.4,197668,0
2011-08-01,18.43,18.81,17.52,17.74,434841,0
2011-08-02,17.62,18,16.96,16.96,428375,0
2011-08-03,19.51,21.02,17.69,19.27,2495786,0
2011-08-04,19.2,19.74,18.54,18.64,1195497,0
2011-08-05,18.96,19.66,17.92,18.87,1181848,0
2011-08-08,18.25,18.95,17.1,17.25,849597,0
2011-08-09,17.55,18.87,17.51,18.84,1012756,0
2011-08-10,18.24,18.86,17.77,17.93,742864,0
2011-08-11,17.92,18.55,17.48,18.24,693882,0
2011-08-12,18.37,18.45,17.97,18.31,449770,0
2011-08-15,18.26,19.01,18.23,18.94,412146,0
2011-08-16,18.68,19.04,18.34,18.9,303891,0
2011-08-17,18.63,18.75,18.01,18.23,798747,0
2011-08-18,17.61,18.03,16.89,17.09,785238,0
2011-08-19,16.84,17.75,16.44,17.44,645647,0
2011-08-22,17.67,17.88,16.79,16.98,569073,0
2011-08-23,17.09,17.87,16.61,17.84,700349,0
2011-08-24,17.81,18.41,17.61,18.18,370828,0
2011-08-25,18.33,18.33,17.62,17.9,460047,0
2011-08-26,17.69,18.07,17.02,17.96,273588,0
2011-08-29,18.14,18.48,16.57,18.45,358872,0
2011-08-30,18.17,18.73,18.17,18.41,357657,0
2011-08-31,18.5,18.88,18.16,18.39,468121,0
2011-09-01,18.37,18.66,17.55,17.85,461547,0
2011-09-02,17.42,17.88,17.28,17.82,384541,0
2011-09-06,17.15,17.73,16.95,17.68,455913,0
2011-09-07,17.94,18.43,17.68,18.38,361478,0
2011-09-08,18.25,18.58,17.98,18.28,504450,0
2011-09-09,18.19,18.37,17.42,17.72,406919,0
2011-09-12,17.38,18.07,17.29,17.97,324615,0
2011-09-13,18,18.5,17.71,18.46,368478,0
2011-09-14,18.41,19.57,18.4,19.28,630167,0
2011-09-15,19.33,20,19.11,19.99,869742,0
2011-09-16,19.92,19.95,18.82,19.2,683341,0
2011-09-19,19.05,19.81,18.75,19.6,177580,0
2011-09-20,19.68,20,19.28,19.4,282139,0
2011-09-21,19.43,19.67,18.6,18.74,441214,0
2011-09-22,18.07,19.86,17.81,19.06,1036127,0
2011-09-23,19.06,19.75,18.81,19.73,647479,0
2011-09-26,19.36,20.65,19.36,20.22,791567,0
2011-09-27,20.97,21.43,20.18,20.98,612709,0
2011-09-28,21.03,21.21,20.39,20.58,410798,0
2011-09-29,21.01,21.43,20.24,20.67,575460,0
2011-09-30,20.34,21,20.26,20.86,386945,0
2011-10-03,20.58,20.97,19.84,20,882909,0
2011-10-04,19.63,21.06,19.5,20.27,910012,0
2011-10-05,20.61,21,19.91,20.75,453180,0
2011-10-06,20.92,21.33,20.63,21.19,638276,0
2011-10-07,21.45,21.48,20.51,20.93,369845,0
2011-10-10,20.71,21.71,20.71,21.68,436651,0
2011-10-11,21.52,21.97,21.22,21.7,809350,0
2011-10-12,21.73,21.8,21.13,21.4,689676,0
2011-10-13,21.31,21.6,21.15,21.46,372255,0
2011-10-14,21.71,21.81,21.39,21.7,325177,0
2011-10-17,21.58,21.89,21.41,21.67,563169,0
2011-10-18,21.74,22.77,21.67,22.56,773232,0
2011-10-19,22.59,22.87,22.3,22.5,442205,0
2011-10-20,22.42,22.6,21.85,22.11,227847,0
2011-10-21,22.56,22.98,22.16,22.95,504836,0
2011-10-24,23.01,23.86,22.84,23.59,591526,0
2011-10-25,23.43,23.45,22.83,22.93,499351,0
2011-10-26,23.08,23.5,22.72,23.1,375469,0
2011-10-27,23.5,24,23.05,23.77,482364,0
2011-10-28,23.45,24.06,23.45,23.55,330489,0
2011-10-31,23.39,23.43,22.98,22.99,247307,0
2011-11-01,22.25,22.7,21.85,21.96,378833,0
2011-11-02,22.25,22.6,21.9,22.42,336354,0
2011-11-03,21.43,21.58,18.87,19.78,2506564,0
2011-11-04,19.76,19.79,19,19.22,879985,0
2011-11-07,19.28,19.56,19.01,19.34,345757,0
2011-11-08,19.45,20,19.05,19.95,513195,0
2011-11-09,19.51,19.73,19,19.14,330628,0
2011-11-10,19.25,19.8,19.15,19.57,352743,0
2011-11-11,19.8,20.03,19.53,19.95,285055,0
2011-11-14,19.78,19.94,19.32,19.43,233899,0
2011-11-15,19.24,19.68,19.24,19.6,237327,0
2011-11-16,19.43,20.01,19.19,19.59,307279,0
2011-11-17,19.73,20.05,19.31,19.58,363287,0
2011-11-18,19.56,19.69,19.07,19.15,305239,0
2011-11-21,18.93,19.15,18.78,18.96,349203,0
2011-11-22,18.77,19.56,18.77,19.43,265853,0
2011-11-23,19.31,19.5,18.99,19.17,340700,0
2011-11-25,19.05,19.31,18.68,18.87,92746,0
2011-11-28,19.26,19.74,19.26,19.45,414584,0
2011-11-29,19.49,19.51,19.13,19.47,164625,0
2011-11-30,19.59,20.13,19.46,19.58,738579,0
2011-12-01,19.72,19.82,19.42,19.51,411366,0
2011-12-02,19.56,20.09,19.06,19.07,518616,0
2011-12-05,19.38,19.98,19.18,19.43,267518,0
2011-12-06,19.47,19.95,19.18,19.76,340686,0
2011-12-07,19.52,19.85,18.88,19.03,696753,0
2011-12-08,19.16,19.16,17.41,17.42,804359,0
2011-12-09,17.51,18.47,17.51,18.01,500664,0
2011-12-12,17.82,18.18,17.25,17.61,410466,0
2011-12-13,17.65,17.93,16.9,17,551624,0
2011-12-14,16.91,17.15,16.91,16.96,610998,0
2011-12-15,17.1,17.67,17,17.52,520534,0
2011-12-16,17.11,17.97,17.11,17.59,349024,0
2011-12-19,17.69,17.99,17.47,17.68,438859,0
2011-12-20,17.94,18.39,17.5,18.14,361143,0
2011-12-21,18.13,18.13,17.36,17.53,264358,0
2011-12-22,17.53,18.11,17.5,18.02,323703,0
2011-12-23,18.1,18.22,17.68,17.82,172830,0
2011-12-27,17.74,17.74,17.52,17.61,286596,0
2011-12-28,17.55,17.69,17.19,17.41,303573,0
2011-12-29,17.3,17.82,17.17,17.68,248114,0
2011-12-30,17.63,17.87,17.43,17.78,307004,0
2012-01-03,18.15,18.52,17.61,17.71,234903,0
2012-01-04,17.8,17.99,17.61,17.83,299815,0
2012-01-05,17.6,18.14,17.31,18.12,363165,0
2012-01-06,18.08,18.47,17.94,17.99,308246,0
2012-01-09,18,18.05,17.3,17.65,241256,0
2012-01-10,17.48,17.48,16.29,16.75,803594,0
2012-01-11,16.71,16.92,16.38,16.55,960163,0
2012-01-12,16.65,17.02,15.42,16.92,2509028,0
2012-01-13,16.73,17.88,16.73,17.61,1268661,0
2012-01-17,17.61,18.36,17.5,18.07,857683,0
2012-01-18,18.28,18.48,17.98,18.36,454820,0
2012-01-19,18.16,19,18.15,18.84,684147,0
2012-01-20,18.83,18.9,18.18,18.26,521467,0
2012-01-23,18.33,18.37,17.23,17.45,496607,0
2012-01-24,17.35,17.36,16.95,17,608777,0
2012-01-25,17.21,17.47,16.92,17.37,668452,0
2012-01-26,17.49,17.63,17.3,17.57,788975,0
2012-01-27,17.56,17.98,17.56,17.78,1168848,0
2012-01-30,17.7,17.82,17.5,17.73,590407,0
2012-01-31,17.71,18.06,17.69,17.94,431224,0
2012-02-01,18,18.5,17.97,18.46,576506,0
2012-02-02,18.41,18.9,18.34,18.78,846677,0
2012-02-03,18.82,19.22,18.69,19.11,639231,0
2012-02-06,19.08,19.61,18.86,19.46,373093,0
2012-02-07,19.27,19.82,19.24,19.8,806747,0
2012-02-08,19.78,20.24,19.6,20.21,713617,0
2012-02-09,20.19,21.13,19.79,21.03,1523249,0
2012-02-10,20.93,21.19,20.67,21.02,1261112,0
2012-02-13,21.22,21.43,21.04,21.16,518812,0
2012-02-14,21.14,21.25,20.89,20.95,816095,0
2012-02-15,20.92,21.5,20.82,21.43,404450,0
2012-02-16,21.63,21.71,21.17,21.54,397569,0
2012-02-17,21.69,21.87,21.17,21.2,242736,0
2012-02-21,21.24,21.42,20.78,20.93,443317,0
2012-02-22,20.66,21,20.47,20.5,470083,0
2012-02-23,20.66,20.92,20.27,20.8,669771,0
2012-02-24,20.72,21.52,20.72,21.44,424070,0
2012-02-27,21.41,21.47,20.77,20.87,332374,0
2012-02-28,20.26,20.72,19.52,20.36,894606,0
2012-02-29,20.36,20.61,19.64,20,1167913,0
2012-03-01,19.88,20.17,19.66,19.77,966004,0
2012-03-02,19.51,19.87,19.27,19.34,510212,0
2012-03-05,19.09,19.24,18.63,18.77,1025931,0
2012-03-06,18.62,18.74,17.97,18.06,663815,0
2012-03-07,18.06,18.37,18.06,18.2,326223,0
2012-03-08,18.25,18.3,18.14,18.26,449840,0
2012-03-09,18.33,18.87,18.19,18.48,566912,0
2012-03-12,18.3,18.52,18.01,18.11,600178,0
2012-03-13,18.21,18.36,17.77,17.98,507030,0
2012-03-14,17.73,18.39,17.69,17.87,600506,0
2012-03-15,18.08,18.84,17.8,18.75,676239,0
2012-03-16,18.79,19.89,18.75,19.13,1005655,0
2012-03-19,19.11,19.56,18.96,19.41,315550,0
2012-03-20,19.31,19.6,19.01,19.36,326495,0
2012-03-21,19.13,19.35,18.97,18.98,219725,0
2012-03-22,18.85,19.28,18.69,19.15,368042,0
2012-03-23,19.14,19.15,18.9,19.06,157919,0
2012-03-26,19.17,19.6,19.01,19.35,311581,0
2012-03-27,19.21,19.94,19.21,19.65,368122,0
2012-03-28,19.61,19.93,19.37,19.58,508586,0
2012-03-29,19.5,19.73,19.1,19.61,339838,0
2012-03-30,19.8,19.855,19.27,19.27,275548,0
2012-04-02,19.19,19.62,19.05,19.2,325668,0
2012-04-03,19.12,19.34,18.82,19.04,257295,0
2012-04-04,18.93,19.08,18.72,18.8,316245,0
2012-04-05,18.69,18.98,18.66,18.81,341464,0
2012-04-09,18.51,18.84,18.15,18.55,200547,0
2012-04-10,18.56,18.67,17.93,17.96,287648,0
2012-04-11,18.17,18.34,17.84,18.26,326622,0
2012-04-12,18.26,18.8,18.16,18.64,270319,0
2012-04-13,18.56,18.74,17.99,18.02,219642,0
2012-04-16,18.05,18.17,17.55,17.96,285355,0
2012-04-17,18.11,18.37,17.57,17.61,1310093,0
2012-04-18,17.45,17.81,16.97,17.69,746331,0
2012-04-19,17.65,17.87,17.22,17.55,306769,0
2012-04-20,17.79,17.79,17.19,17.34,517270,0
2012-04-23,17.1,17.13,16.56,16.87,902115,0
2012-04-24,16.83,17.22,16.45,17.15,557459,0
2012-04-25,17.39,17.6,17.27,17.45,448755,0
2012-04-26,17.4,17.64,17.31,17.57,350467,0
2012-04-27,17.69,17.7,17.28,17.4,438440,0
2012-04-30,17.41,17.65,16.93,17,438050,0
2012-05-01,17.08,17.17,16.78,16.78,416334,0
2012-05-02,16.66,17.14,16.66,17,296506,0
2012-05-03,16.97,17,16.65,16.92,411639,0
2012-05-04,16.8,16.91,16.6,16.68,464216,0
2012-05-07,16.63,16.98,16.52,16.79,544920,0
2012-05-08,16.83,16.88,15.55,16.24,1680396,0
2012-05-09,16.04,16.56,15.73,15.76,660594,0
2012-05-10,15.89,16.16,15.5,15.74,473767,0
2012-05-11,15.56,15.71,15.26,15.34,939791,0
2012-05-14,15.19,15.34,14.83,15.12,739704,0
2012-05-15,15.15,15.35,14.98,15.03,663144,0
2012-05-16,15.11,15.37,15,15.21,1146955,0
2012-05-17,15.24,15.42,14.91,15.1,400206,0
2012-05-18,15.1,15.25,14.92,15.03,372846,0
2012-05-21,15.01,15.34,14.84,15.31,861489,0
2012-05-22,15.34,15.75,15.32,15.41,610536,0
2012-05-23,15.28,15.3,14.84,15.04,622970,0
2012-05-24,15.05,15.09,14.86,14.99,263693,0
2012-05-25,14.95,15.06,14.86,15.05,387128,0
2012-05-29,15.2,15.74,15.2,15.46,257031,0
2012-05-30,15.3,15.4,15.15,15.28,305093,0
2012-05-31,15.24,15.24,14.89,15.19,564545,0
2012-06-01,14.95,15.18,14.79,15.12,407041,0
2012-06-04,15.19,15.43,14.99,15.4,380310,0
2012-06-05,15.32,15.79,15.27,15.78,492616,0
2012-06-06,15.84,16.27,15.84,16.16,303525,0
2012-06-07,16.28,16.42,15.81,15.82,331098,0
2012-06-08,15.75,15.93,15.5,15.78,179852,0
2012-06-11,15.93,15.94,15.17,15.19,246964,0
2012-06-12,15.27,15.28,14.91,15.16,308705,0
2012-06-13,15.15,15.25,15,15.12,319452,0
2012-06-14,15.09,15.22,14.94,15.05,497117,0
2012-06-15,15.06,15.66,14.92,15.62,745969,0
2012-06-18,15.64,16.22,15.45,15.79,464745,0
2012-06-19,15.9,16.34,15.74,16.32,456763,0
2012-06-20,16.26,16.48,16.18,16.22,168373,0
2012-06-21,16.22,16.26,15.47,15.88,313957,0
2012-06-22,15.98,16.5,15.78,16.4,900026,0
2012-06-25,16.21,16.44,15.67,15.87,245840,0
2012-06-26,15.86,16.09,15.38,15.43,247690,0
2012-06-27,15.49,15.82,15.24,15.79,207254,0
2012-06-28,15.72,16,15.3,15.81,306147,0
2012-06-29,16.13,16.83,15.91,16.76,459978,0
2012-07-02,16.83,16.83,16.33,16.56,507308,0
2012-07-03,16.68,17.15,16.67,17.04,786145,0
2012-07-05,16.97,17.07,16.64,16.76,163253,0
2012-07-06,16.56,16.56,16.18,16.25,140159,0
2012-07-09,16.25,16.33,15.99,16.16,263482,0
2012-07-10,16.19,16.37,15.66,15.78,224032,0
2012-07-11,15.83,15.84,15.36,15.62,196054,0
2012-07-12,15.48,15.63,15.27,15.6,225620,0
2012-07-13,15.62,16.04,15.581,15.96,289683,0
2012-07-16,15.96,16.03,15.29,15.35,267600,0
2012-07-17,15.41,15.6,15.34,15.45,224151,0
2012-07-18,15.45,15.71,15.17,15.63,358967,0
2012-07-19,15.73,15.73,15.26,15.27,98696,0
2012-07-20,15.44,15.49,15,15.17,435630,0
2012-07-23,15,15.12,14.85,14.97,236730,0
2012-07-24,15.02,15.05,14.9,14.95,321663,0
2012-07-25,15.07,15.16,14.97,15.01,245645,0
2012-07-26,15.23,15.45,15.02,15.17,210729,0
2012-07-27,15.21,15.59,15.14,15.51,352165,0
2012-07-30,15.53,15.53,15.15,15.25,145437,0
2012-07-31,15.24,15.43,15.01,15.05,198322,0
2012-08-01,15.08,15.21,14.85,15,570742,0
2012-08-02,15,15.25,14.05,14.29,622070,0
2012-08-03,14.5,14.94,14.5,14.71,246866,0
2012-08-06,14.73,15.34,14.73,15.3,218213,0
2012-08-07,15.47,16.25,15.3,15.85,660087,0
2012-08-08,15.55,15.55,12.98,13.03,3893761,0
2012-08-09,13.07,13.68,12.96,13.51,1427723,0
2012-08-10,13.45,14.03,13.27,13.65,970079,0
2012-08-13,13.58,13.71,13.25,13.57,422400,0
2012-08-14,13.62,13.84,13.36,13.47,329943,0
2012-08-15,13.47,13.63,13.36,13.42,350934,0
2012-08-16,13.45,13.57,13.2,13.23,363486,0
2012-08-17,13.19,13.319,13.03,13.1,228648,0
2012-08-20,13.04,13.23,12.63,12.88,333525,0
2012-08-21,12.88,13.08,12.52,12.53,498654,0
2012-08-22,12.54,12.73,12.13,12.62,712804,0
2012-08-23,12.64,12.7,12.41,12.62,168348,0
2012-08-24,12.6,12.7,12.49,12.51,215164,0
2012-08-27,12.55,12.64,12.18,12.21,239087,0
2012-08-28,12.17,12.4,11.98,12.19,785560,0
2012-08-29,12.22,12.52,12.22,12.45,740765,0
2012-08-30,12.43,12.66,12.365,12.61,488143,0
2012-08-31,12.73,12.77,12.44,12.75,338038,0
2012-09-04,12.71,12.79,12.47,12.6,553925,0
2012-09-05,12.62,13.06,12.57,12.82,548411,0
2012-09-06,12.94,13.52,12.75,13.45,548472,0
2012-09-07,13.73,13.75,13.24,13.36,333354,0
2012-09-10,13.32,13.41,13.12,13.34,235894,0
2012-09-11,13.38,13.43,13.11,13.2,181060,0
2012-09-12,13.26,13.44,13.07,13.44,238375,0
2012-09-13,13.4,13.8,13.29,13.65,507173,0
2012-09-14,13.69,13.7,13.25,13.26,400086,0
2012-09-17,13.25,13.25,12.69,12.86,583600,0
2012-09-18,12.88,12.95,12.72,12.78,738380,0
2012-09-19,12.85,12.879,12.41,12.58,515216,0
2012-09-20,12.47,12.63,12.11,12.47,782446,0
2012-09-21,12.63,12.75,12.53,12.6,872225,0
2012-09-24,12.68,12.87,12.5,12.82,339793,0
2012-09-25,12.88,13.05,12.49,12.66,483905,0
2012-09-26,12.65,13.21,12.58,13.2,476928,0
2012-09-27,13.25,13.36,13.15,13.25,529730,0
2012-09-28,13.17,13.39,13.15,13.21,201018,0
2012-10-01,13.26,13.46,13.21,13.23,349415,0
2012-10-02,13.3,13.52,13.26,13.52,240386,0
2012-10-03,13.52,13.61,13.41,13.5,330480,0
2012-10-04,13.55,13.8,13.36,13.73,270144,0
2012-10-05,13.74,13.82,13.3,13.38,360959,0
2012-10-08,13.29,13.47,12.9,12.92,239418,0
2012-10-09,12.92,13.088,12.38,12.681,522750,0
2012-10-10,13.06,13.36,12.87,12.875,534457,0
2012-10-11,12.99,13.05,12.71,12.73,265192,0
2012-10-12,12.89,12.91,12.32,12.38,216737,0
2012-10-15,12.39,12.48,12.21,12.42,240783,0
2012-10-16,12.66,12.66,12.31,12.41,177965,0
2012-10-17,12.4,12.55,12.18,12.28,271130,0
2012-10-18,12.23,12.33,12.12,12.28,318223,0
2012-10-19,12.2,12.27,11.75,11.85,416617,0
2012-10-22,11.81,12.04,11.39,11.42,375882,0
2012-10-23,11.29,11.5,11.1,11.37,681478,0
2012-10-24,11.44,11.618,11.05,11.24,587058,0
2012-10-25,11.32,11.53,11.21,11.46,330146,0
2012-10-26,11.49,11.61,11.07,11.16,149334,0
2012-10-31,11.16,11.38,10.91,11.2,131365,0
2012-11-01,11.2,11.5,10.99,11.21,237552,0
2012-11-02,11.25,11.34,10.97,10.98,218813,0
2012-11-05,10.99,11.26,10.88,10.95,243911,0
2012-11-06,11.09,11.09,10.63,10.63,365087,0
2012-11-07,10.74,10.89,10.15,10.61,784693,0
2012-11-08,11,12.08,10.64,11.73,1100730,0
2012-11-09,11.65,11.65,10.96,11,438012,0
2012-11-12,11.05,11.74,10.7,11.55,411389,0
2012-11-13,11.5,11.94,11.32,11.83,616006,0
2012-11-14,11.83,11.917,11.23,11.24,341684,0
2012-11-15,11.04,11.33,10.85,10.94,335806,0
2012-11-16,10.9,11.03,10.82,10.88,316300,0
2012-11-19,11,11.35,10.92,11.3,198724,0
2012-11-20,11.13,11.42,11.08,11.41,204194,0
2012-11-21,11.43,11.76,11.26,11.74,229750,0
2012-11-23,11.81,11.86,11.59,11.84,144184,0
2012-11-26,11.8,11.8,11.69,11.73,265992,0
2012-11-27,11.69,11.694,11.46,11.56,338651,0
2012-11-28,11.74,12.03,11.39,12.03,295353,0
2012-11-29,12.19,12.225,11.96,12.16,279169,0
2012-11-30,12.21,12.24,11.54,12.02,346655,0
2012-12-03,12.01,12.2,11.89,12.14,365889,0
2012-12-04,11.9,11.9,10.89,11.34,1160351,0
2012-12-05,11.36,11.695,11.03,11.35,436381,0
2012-12-06,11.13,11.32,10.955,11.05,292079,0
2012-12-07,11.1,11.228,10.9,11.06,206426,0
2012-12-10,11.04,11.21,10.92,11.2,198417,0
2012-12-11,11.26,11.66,11.2,11.49,487012,0
2012-12-12,11.55,11.79,11.1,11.18,252324,0
2012-12-13,11.13,11.36,10.805,10.96,345195,0
2012-12-14,10.96,11.39,10.96,11.33,304162,0
2012-12-17,11.37,11.43,11.18,11.35,351233,0
2012-12-18,11.41,11.563,11.19,11.22,215919,0
2012-12-19,11.25,11.31,10.99,11.11,188506,0
2012-12-20,11.07,11.205,10.91,10.97,257528,0
2012-12-21,11,11,10.54,10.66,748056,0
2012-12-24,10.65,10.94,10.55,10.89,54156,0
2012-12-26,10.92,10.94,10.71,10.76,93652,0
2012-12-27,10.77,11.59,10.5,10.8,124278,0
2012-12-28,10.72,10.97,10.62,10.67,105039,0
2012-12-31,10.85,11.31,10.53,11.25,306089,0
2013-01-02,11.5,11.59,11.1,11.25,422898,0
2013-01-03,11.26,11.36,10.9,10.97,207872,0
2013-01-04,11.04,11.52,11.01,11.41,436063,0
2013-01-07,11.35,11.59,11.17,11.5,287767,0
2013-01-08,11.6,11.6,11.11,11.35,159194,0
2013-01-09,11.41,11.41,10.8,10.92,536630,0
2013-01-10,10.99,11.05,10.83,10.88,221805,0
2013-01-11,10.9,11.05,10.84,10.89,137432,0
2013-01-14,10.84,10.88,10.69,10.7,200534,0
2013-01-15,10.71,10.84,10.48,10.5,549924,0
2013-01-16,10.51,10.6,10.35,10.42,525229,0
2013-01-17,10.49,11.12,10.48,10.89,575487,0
2013-01-18,10.87,11.05,10.6,11.04,313117,0
2013-01-22,11.01,11.27,11,11.27,253628,0
2013-01-23,11.22,11.3,11.05,11.24,210494,0
2013-01-24,11.11,11.505,11.1,11.42,259903,0
2013-01-25,11.46,11.84,11.4,11.76,351706,0
2013-01-28,11.75,11.9,11.675,11.75,300968,0
2013-01-29,11.78,11.89,11.6,11.79,343721,0
2013-01-30,11.79,11.8,11.45,11.5,323373,0
2013-01-31,11.5,11.73,11.29,11.7,274292,0
2013-02-01,11.75,11.86,11.32,11.42,261852,0
2013-02-04,11.35,11.71,11.28,11.55,306889,0
2013-02-05,11.59,12.32,11.48,12.05,664505,0
2013-02-06,12.01,12.05,11.61,11.95,487158,0
2013-02-07,11.98,12.13,11.78,11.99,544734,0
2013-02-08,11.85,12.1,11.85,11.99,373226,0
2013-02-11,12.09,12.09,11.94,12.04,583784,0
2013-02-12,12.04,12.23,11.98,11.99,466285,0
2013-02-13,12.01,12.07,11.74,11.78,383764,0
2013-02-14,11.63,11.81,11.45,11.75,204604,0
2013-02-15,11.82,11.84,11.43,11.59,260464,0
2013-02-19,11.58,11.755,11.51,11.75,201920,0
2013-02-20,11.79,11.79,11.57,11.57,513399,0
2013-02-21,11.57,11.61,11.15,11.27,227302,0
2013-02-22,11.34,11.34,11.03,11.27,195256,0
2013-02-25,11.31,11.46,11.09,11.13,300355,0
2013-02-26,11.14,11.26,10.93,11,186409,0
2013-02-27,10.99,11.03,10.8,10.85,231554,0
2013-02-28,11.2,11.68,11.06,11.23,1064254,0
2013-03-01,11.02,11.3,10.64,11.05,448951,0
2013-03-04,10.99,11.26,10.85,11.03,279668,0
2013-03-05,11.01,11.27,10.92,10.99,337492,0
2013-03-06,11,11,10.89,10.95,124357,0
2013-03-07,10.92,10.93,10.65,10.77,295054,0
2013-03-08,10.82,11.04,10.82,11,253666,0
2013-03-11,10.98,11.07,10.85,10.92,194988,0
2013-03-12,10.86,11.26,10.86,11.23,357736,0
2013-03-13,11.2,11.4,11.02,11.37,205800,0
2013-03-14,11.33,11.53,11.12,11.46,431678,0
2013-03-15,11.49,11.67,11.49,11.55,287053,0
2013-03-18,11.45,11.57,11.26,11.51,139499,0
2013-03-19,11.5,11.54,11.27,11.51,223197,0
2013-03-20,11.55,11.69,11.465,11.57,112962,0
2013-03-21,11.47,11.5,11.2,11.26,158231,0
2013-03-22,11.3,11.44,11.21,11.38,185852,0
2013-03-25,11.44,11.48,11.26,11.4,211571,0
2013-03-26,11.49,11.49,11.16,11.44,187426,0
2013-03-27,11.37,11.53,11.29,11.51,136007,0
2013-03-28,11.57,11.61,11.03,11.28,561784,0
2013-04-01,11.18,11.43,11.06,11.32,438707,0
2013-04-02,11.35,11.45,11.18,11.39,224017,0
2013-04-03,11.39,11.39,11.08,11.23,369512,0
2013-04-04,11.26,11.26,11.03,11.15,184998,0
2013-04-05,11,11.13,10.9,10.95,150865,0
2013-04-08,10.94,10.96,10.67,10.81,112186,0
2013-04-09,10.85,10.95,10.75,10.8,138755,0
2013-04-10,10.83,11.31,10.83,11.25,1357041,0
2013-04-11,11.24,11.3,10.74,10.93,325360,0
2013-04-12,10.99,11.16,10.9,11.09,187775,0
2013-04-15,11.1,11.12,10.74,10.75,242604,0
2013-04-16,10.82,10.92,10.74,10.81,221762,0
2013-04-17,10.77,10.96,10.61,10.86,416898,0
2013-04-18,10.84,10.885,10.64,10.7,187418,0
2013-04-19,10.69,10.96,10.65,10.85,116825,0
2013-04-22,10.85,10.95,10.605,10.78,138190,0
2013-04-23,10.84,10.995,10.73,10.92,133730,0
2013-04-24,10.89,10.89,10.71,10.86,163138,0
2013-04-25,10.96,11.03,10.9,10.99,255871,0
2013-04-26,11,11.025,10.9,10.96,229458,0
2013-04-29,10.96,11.04,10.89,11.03,239176,0
2013-04-30,11.01,11.23,10.99,11.17,277344,0
2013-05-01,11.1,11.1,10.64,10.68,431921,0
2013-05-02,10.69,11.54,10.65,11.19,621385,0
2013-05-03,11.27,11.8,11.22,11.66,681837,0
2013-05-06,11.62,11.76,11.55,11.67,274048,0
2013-05-07,11.65,11.969,11.59,11.91,422208,0
2013-05-08,11.91,12.3,11.77,12.29,403207,0
2013-05-09,12.31,12.5,12.05,12.38,474042,0
2013-05-10,12.31,12.67,12.31,12.64,343549,0
2013-05-13,12.65,12.73,12.57,12.73,364677,0
2013-05-14,12.63,12.82,12.51,12.81,241144,0
2013-05-15,12.74,12.95,12.73,12.89,209033,0
2013-05-16,12.82,12.95,12.675,12.83,162745,0
2013-05-17,12.85,13.09,12.78,13.07,219562,0
2013-05-20,12.98,13.47,12.98,13.39,341640,0
2013-05-21,13.43,13.64,13.26,13.51,344497,0
2013-05-22,13.49,13.83,13.49,13.74,625908,0
2013-05-23,13.6,13.65,13.31,13.6,274287,0
2013-05-24,13.52,13.95,13.52,13.87,288642,0
2013-05-28,14.09,14.365,13.86,13.97,400402,0
2013-05-29,13.94,14.15,13.8,14,418100,0
2013-05-30,14.06,14.17,13.92,14.15,207434,0
2013-05-31,14.06,14.23,13.9,13.95,342603,0
2013-06-03,13.95,14.12,13.71,14.06,448423,0
2013-06-04,14.1,14.16,13.76,13.88,185787,0
2013-06-05,13.83,13.87,13.5,13.56,179618,0
2013-06-06,13.57,13.67,13.28,13.54,364781,0
2013-06-07,13.62,13.73,13.34,13.59,402711,0
2013-06-10,13.65,13.86,13.58,13.86,199001,0
2013-06-11,13.75,13.79,13.49,13.53,115543,0
2013-06-12,13.57,13.655,13.37,13.48,143468,0
2013-06-13,13.47,13.92,13.32,13.91,223177,0
2013-06-14,13.8,14.2,13.68,14.15,396893,0
2013-06-17,14.21,14.48,14.16,14.31,322592,0
2013-06-18,14.29,14.64,14.18,14.5,536595,0
2013-06-19,14.52,14.54,14.24,14.28,257779,0
2013-06-20,14.13,14.25,13.85,14.12,409059,0
2013-06-21,14.16,14.52,14.16,14.41,518354,0
2013-06-24,14.33,14.45,13.98,14.07,503331,0
2013-06-25,14.15,14.28,13.79,14.24,260311,0
2013-06-26,14.39,14.39,14.12,14.13,244261,0
2013-06-27,14.24,14.48,14.085,14.43,326890,0
2013-06-28,14.42,14.45,14.16,14.28,1290606,0
2013-07-01,14.32,14.51,14.148,14.47,314290,0
2013-07-02,14.28,14.44,13.91,14.24,419269,0
2013-07-03,14.07,14.288,13.98,14.24,98976,0
2013-07-05,14.43,14.46,14,14.36,143946,0
2013-07-08,14.34,14.34,13.62,13.95,618181,0
2013-07-09,14.05,14.13,13.66,13.77,328422,0
2013-07-10,13.74,14.03,13.74,13.99,144888,0
2013-07-11,14.06,14.24,13.78,13.93,305690,0
2013-07-12,13.9,14.08,13.73,13.79,249567,0
2013-07-15,13.79,14.05,13.78,14.05,230474,0
2013-07-16,14.1,14.13,13.98,14.05,216995,0
2013-07-17,14.11,14.27,14.014,14.08,204256,0
2013-07-18,14.15,14.18,13.79,13.82,231152,0
2013-07-19,13.76,13.95,13.65,13.85,237276,0
2013-07-22,13.8,14.01,13.74,13.97,183619,0
2013-07-23,13.99,14.08,13.86,13.88,189297,0
2013-07-24,13.96,14.33,13.85,13.94,251505,0
2013-07-25,14,14.16,13.19,13.59,595807,0
2013-07-26,13.44,13.56,13.23,13.48,298232,0
2013-07-29,13.49,13.57,13.22,13.42,221808,0
2013-07-30,13.44,13.44,13.21,13.24,280943,0
2013-07-31,13.31,13.31,12.95,12.96,564275,0
2013-08-01,13,13,12.76,12.85,403889,0
2013-08-02,12.83,12.85,12.58,12.59,309344,0
2013-08-05,12.6,12.85,12.6,12.84,338967,0
2013-08-06,12.81,12.89,12.67,12.86,270907,0
2013-08-07,12.92,12.93,12.72,12.85,158193,0
2013-08-08,12.94,12.94,12.63,12.74,132161,0
2013-08-09,12.68,13.045,12.67,13,195820,0
2013-08-12,12.93,13.18,12.764,13.02,205743,0
2013-08-13,13.04,13.04,12.695,12.85,279930,0
2013-08-14,12.84,13.13,12.84,12.88,306620,0
2013-08-15,12.72,12.76,12.55,12.67,298665,0
2013-08-16,12.58,12.78,12.49,12.76,223854,0
2013-08-19,12.76,12.81,12.49,12.5,186454,0
2013-08-20,12.51,12.79,12.45,12.58,156485,0
2013-08-21,12.51,12.6,12.29,12.33,302748,0
2013-08-22,12.32,12.65,12.32,12.64,78639,0
2013-08-23,12.63,12.723,12.43,12.71,314974,0
2013-08-26,12.7,13.18,12.7,12.96,276865,0
2013-08-27,12.79,12.89,12.38,12.52,249710,0
2013-08-28,12.5,12.68,12.5,12.55,144391,0
2013-08-29,12.55,12.59,12.43,12.5,110900,0
2013-08-30,12.5,12.54,12.33,12.35,255086,0
2013-09-03,12.48,12.56,12.29,12.33,198824,0
2013-09-04,12.35,12.74,12.35,12.64,467038,0
2013-09-05,12.67,12.77,12.47,12.55,188612,0
2013-09-06,12.62,12.62,12.28,12.3,406305,0
2013-09-09,12.3,12.63,12.3,12.59,282592,0
2013-09-10,12.62,12.73,12.42,12.53,209132,0
2013-09-11,12.51,12.68,12.461,12.57,124248,0
2013-09-12,12.53,12.67,12.47,12.57,153434,0
2013-09-13,12.47,12.6,12.35,12.5,218556,0
2013-09-16,12.6,12.64,12.485,12.5,181597,0
2013-09-17,12.48,12.65,12.4,12.62,190700,0
2013-09-18,12.69,13.15,12.69,13.05,381540,0
2013-09-19,13.1,13.24,12.86,12.96,209324,0
2013-09-20,12.97,13.2,12.97,13.09,398013,0
2013-09-23,13.08,13.16,13,13.05,193230,0
2013-09-24,13,13.1,12.97,13,279940,0
2013-09-25,13.05,13.06,12.8,12.9,306400,0
2013-09-26,12.92,13.13,12.91,13.04,184652,0
2013-09-27,13.01,13.06,12.82,12.93,518800,0
2013-09-30,12.81,13.26,12.8,13.16,338900,0
2013-10-01,13.13,13.43,12.99,13.43,204300,0
2013-10-02,13.47,13.64,13.31,13.39,175100,0
2013-10-03,13.36,13.45,13.18,13.35,174065,0
2013-10-04,13.32,13.41,13.07,13.36,224814,0
2013-10-07,13.28,13.48,13.23,13.34,232800,0
2013-10-08,13.32,13.46,13.05,13.18,233600,0
2013-10-09,13.2,13.24,13.02,13.09,251600,0
2013-10-10,13.22,13.28,13.13,13.21,195500,0
2013-10-11,13.15,13.44,13.09,13.44,195400,0
2013-10-14,13.38,13.51,13.22,13.41,279400,0
2013-10-15,13.4,13.62,13.23,13.29,219800,0
2013-10-16,13.39,13.48,13.24,13.39,180800,0
2013-10-17,13.34,13.8,13.34,13.8,279100,0
2013-10-18,13.91,14,13.7,14,315800,0
2013-10-21,14,14.08,13.81,13.88,286500,0
2013-10-22,13.91,14.08,13.72,13.83,203600,0
2013-10-23,13.75,13.86,13.65,13.7,205000,0
2013-10-24,13.7,13.74,13.64,13.7,232626,0
2013-10-25,13.75,13.93,13.43,13.51,338458,0
2013-10-28,13.52,13.64,13.51,13.61,171200,0
2013-10-29,13.65,13.75,13.53,13.65,161300,0
2013-10-30,13.65,13.68,13.39,13.47,149900,0
2013-10-31,13.44,13.52,13.26,13.27,158800,0
2013-11-01,13.24,13.24,12.86,13.06,304700,0
2013-11-04,13.12,13.37,13.1,13.24,192500,0
2013-11-05,13.15,13.42,13.02,13.34,161900,0
2013-11-06,13.37,13.37,12.32,12.37,502614,0
2013-11-07,11.75,11.88,10,10.39,2681000,0
2013-11-08,10.38,10.69,9.95,10.16,1235200,0
2013-11-11,10.1,10.12,9.75,9.83,904800,0
2013-11-12,9.76,10.45,9.75,10.42,706300,0
2013-11-13,10.39,10.39,9.99,10.08,381500,0
2013-11-14,10.04,10.05,9.65,9.67,457246,0
2013-11-15,9.65,9.66,9.02,9.29,1559513,0
2013-11-18,9.35,9.36,9.02,9.04,653300,0
2013-11-19,9.07,9.08,8.77,9.02,853700,0
2013-11-20,9.07,9.15,8.93,9.09,1254300,0
2013-11-21,9.15,9.54,9.07,9.53,451437,0
2013-11-22,9.56,9.66,9.44,9.65,390000,0
2013-11-25,10.05,10.18,9.9,10.04,1141819,0
2013-11-26,10.04,10.32,9.94,10.14,584800,0
2013-11-27,10.12,10.195,10.05,10.14,246709,0
2013-11-29,10.21,10.37,10.14,10.21,205339,0
2013-12-02,10.05,10.19,9.9,10.03,519427,0
2013-12-03,10,10.1,9.75,9.83,481600,0
2013-12-04,9.71,10.09,9.63,10.01,565600,0
2013-12-05,9.98,10.19,9.87,10.11,415600,0
2013-12-06,10.22,10.26,9.98,9.99,656100,0
2013-12-09,9.98,10.05,9.86,10.03,266400,0
2013-12-10,10.02,10.12,9.85,9.85,498600,0
2013-12-11,9.84,9.87,9.66,9.7,392522,0
2013-12-12,9.72,9.78,9.61,9.72,325200,0
2013-12-13,9.97,9.97,9.6,9.86,272700,0
2013-12-16,9.99,9.99,9.57,9.73,442400,0
2013-12-17,9.7,9.7,9.46,9.56,399300,0
2013-12-18,9.6,9.79,9.39,9.68,494861,0
2013-12-19,9.64,9.71,9.39,9.68,356200,0
2013-12-20,9.73,10.04,9.46,9.92,1841700,0
2013-12-23,9.95,10.1,9.85,10,427400,0
2013-12-24,10.02,10.19,9.87,9.92,412047,0
2013-12-26,9.96,10.05,9.81,9.91,238800,0
2013-12-27,9.96,10.05,9.818,9.9,466411,0
2013-12-30,9.87,10,9.81,9.97,842041,0
2013-12-31,10,10.11,9.9,10,466900,0
2014-01-02,10,10.45,9.92,10.33,625896,0
2014-01-03,10.33,10.75,10.21,10.58,741751,0
2014-01-06,10.64,10.64,10.265,10.46,580494,0
2014-01-07,10.49,10.63,10.43,10.61,541600,0
2014-01-08,10.6,11.27,10.44,11.23,859800,0
2014-01-09,11.46,11.59,11.15,11.56,728200,0
2014-01-10,11.51,11.51,11.35,11.49,822389,0
2014-01-13,11.48,11.67,11.18,11.31,530520,0
2014-01-14,11.55,12.68,11.55,12.5,2022700,0
2014-01-15,12.46,12.77,12.28,12.63,1055900,0
2014-01-16,12.6,13.18,12.35,13.04,1326900,0
2014-01-17,13,13.36,13,13.23,1208100,0
2014-01-21,13.23,13.65,13.23,13.58,754715,0
2014-01-22,13.64,13.82,13.42,13.49,331036,0
2014-01-23,13.41,13.55,13.32,13.4,402500,0
2014-01-24,13.25,13.28,12.79,13.06,637500,0
2014-01-27,13.15,13.29,12.81,12.88,458400,0
2014-01-28,12.85,13.01,12.79,12.94,508200,0
2014-01-29,12.81,12.98,12.65,12.76,264438,0
2014-01-30,12.85,13.24,12.81,13.04,346838,0
2014-01-31,12.92,13.12,12.8,12.95,321900,0
2014-02-03,13,13.15,12.57,12.81,410239,0
2014-02-04,12.85,13.06,12.79,12.86,421736,0
2014-02-05,12.85,12.89,12.49,12.74,414786,0
2014-02-06,12.78,12.95,12.69,12.84,391551,0
2014-02-07,12.98,13.02,12.76,12.84,367804,0
2014-02-10,12.74,13.04,12.59,12.7,566719,0
2014-02-11,12.69,12.79,12.58,12.65,411958,0
2014-02-12,12.65,12.93,12.62,12.65,563047,0
2014-02-13,12.43,13.22,12.43,13.06,449057,0
2014-02-14,13.07,13.25,12.94,13.14,293706,0
2014-02-18,13.1,13.61,13.1,13.56,380475,0
2014-02-19,13.48,13.61,13.11,13.3,392160,0
2014-02-20,13.31,13.7,13.06,13.57,365916,0
2014-02-21,13.64,13.91,13.4,13.77,460175,0
2014-02-24,13.72,13.98,13.59,13.75,872597,0
2014-02-25,13.63,13.78,13.51,13.57,388306,0
2014-02-26,13.65,13.81,13.51,13.77,453447,0
2014-02-27,13.67,14.58,12.9,13.94,1204264,0
2014-02-28,13.7,14.24,13.62,13.87,864828,0
2014-03-03,13.5,13.85,13.5,13.68,552560,0
2014-03-04,13.85,14.25,13.42,14.18,841373,0
2014-03-05,13.61,15,13.61,14.67,518145,0
2014-03-06,14.45,14.79,14.4,14.47,421320,0
2014-03-07,14.64,14.89,14.42,14.64,400134,0
2014-03-10,14.66,14.87,14.39,14.66,1278269,0
2014-03-11,14,14.34,13.74,13.81,1971102,0
2014-03-12,13.76,14.01,13.74,13.98,598941,0
2014-03-13,14.04,14.168,13.62,13.66,432766,0
2014-03-14,13.62,14.01,13.56,13.97,418372,0
2014-03-17,14.01,14.059,13.73,13.83,264739,0
2014-03-18,13.83,14.05,13.8,13.95,562124,0
2014-03-19,13.91,14,13.73,13.83,209105,0
2014-03-20,13.78,13.956,13.54,13.8,834979,0
2014-03-21,13.81,13.93,13.64,13.67,639343,0
2014-03-24,13.63,13.846,13.02,13.03,543561,0
2014-03-25,13.12,13.33,12.81,12.97,378077,0
2014-03-26,13.07,13.09,12.79,12.79,304500,0
2014-03-27,12.76,12.85,12.35,12.38,931408,0
2014-03-28,12.36,12.6,12.255,12.55,543636,0
2014-03-31,12.66,12.91,12.596,12.74,317655,0
2014-04-01,12.8,12.92,12.59,12.83,403230,0
2014-04-02,12.85,13.7,12.85,13.44,1265927,0
2014-04-03,13.28,13.74,13.06,13.24,425553,0
2014-04-04,13.29,13.39,12.68,12.72,445959,0
2014-04-07,12.69,12.76,12.35,12.41,1112542,0
2014-04-08,12.42,12.7,12.21,12.53,1000074,0
2014-04-09,12.58,13.27,12.55,13.25,773883,0
2014-04-10,13.24,13.38,12.63,12.93,653295,0
2014-04-11,12.77,13.06,12.67,12.9,781018,0
2014-04-14,12.84,13.25,12.68,12.9,392187,0
2014-04-15,12.77,12.93,11.54,12.04,925513,0
2014-04-16,12.1,12.498,11.96,12.335,732084,0
2014-04-17,12.34,12.53,12.17,12.27,583305,0
2014-04-21,12.36,12.38,12.03,12.2,222789,0
2014-04-22,12.23,12.38,11.99,12.02,898910,0
2014-04-23,11.97,12.14,11.63,11.67,917703,0
2014-04-24,11.78,12.05,11.68,11.95,459073,0
2014-04-25,11.85,11.98,11.47,11.47,409012,0
2014-04-28,11.55,11.69,11.03,11.45,843214,0
2014-04-29,11.5,11.86,11.49,11.77,458894,0
2014-04-30,11.59,11.74,11.14,11.44,489229,0
2014-05-01,11.42,11.79,11.2,11.51,404996,0
2014-05-02,11.54,11.64,11.45,11.48,223888,0
2014-05-05,11.4,11.71,11.275,11.55,337642,0
2014-05-06,11.48,11.53,11.05,11.06,265965,0
2014-05-07,10.98,11.55,10.69,11.42,803754,0
2014-05-08,11.9,12.74,11.71,12.43,966107,0
2014-05-09,12.33,12.79,12.04,12.74,561645,0
2014-05-12,12.78,13.55,12.78,13.4,543358,0
2014-05-13,13.37,13.45,13.03,13.18,345914,0
2014-05-14,13.08,13.29,12.89,12.92,324923,0
2014-05-15,12.8,13.04,12.6,12.97,318090,0
2014-05-16,12.95,13.19,12.84,13.18,182808,0
2014-05-19,13.16,13.3,12.96,13.15,345308,0
2014-05-20,13.15,13.15,12.65,12.8,372792,0
2014-05-21,12.98,13.19,12.85,12.9,255883,0
2014-05-22,12.92,13.31,12.8,13.16,280965,0
2014-05-23,13.08,13.75,13.05,13.73,280091,0
2014-05-27,13.8,13.93,13.722,13.8,395194,0
2014-05-28,13.74,13.79,13.32,13.59,202673,0
2014-05-29,13.6,13.8,13.49,13.68,221223,0
2014-05-30,13.72,13.86,13.64,13.73,325486,0
2014-06-02,13.69,13.73,13.39,13.57,191725,0
2014-06-03,13.5,13.77,13.475,13.62,208024,0
2014-06-04,13.53,13.96,13.38,13.89,1595919,0
2014-06-05,13.86,14.17,13.75,14.07,429665,0
2014-06-06,14.18,14.39,14.035,14.06,214167,0
2014-06-09,13.95,14.07,13.88,13.96,214224,0
2014-06-10,13.9,13.94,13.63,13.78,153200,0
2014-06-11,13.71,13.87,13.71,13.8,175461,0
2014-06-12,13.71,13.91,13.6,13.85,187960,0
2014-06-13,13.75,13.86,13.495,13.52,262169,0
2014-06-16,13.63,13.94,13.5,13.85,260299,0
2014-06-17,13.86,14.12,13.73,13.99,640596,0
2014-06-18,14.04,14.15,13.698,14.01,371608,0
2014-06-19,13.87,14.02,13.75,13.89,141271,0
2014-06-20,13.87,14.27,13.75,14.17,511986,0
2014-06-23,14.16,14.54,14.02,14.45,393416,0
2014-06-24,14.25,14.85,14.25,14.48,514637,0
2014-06-25,14.42,14.615,14.25,14.29,470092,0
2014-06-26,14.3,14.57,14.13,14.31,212493,0
2014-06-27,14.18,14.48,14.07,14.42,381183,0
2014-06-30,14.4,14.49,14.22,14.37,211695,0
2014-07-01,14.46,14.5,14.16,14.38,399835,0
2014-07-02,14.39,14.69,14.31,14.44,182700,0
2014-07-03,14.59,14.59,14.2,14.27,204790,0
2014-07-07,14.26,14.26,13.77,13.8,224388,0
2014-07-08,13.75,13.75,13.39,13.52,320266,0
2014-07-09,13.54,13.68,13.09,13.54,280585,0
2014-07-10,13.49,13.8,13.38,13.72,248670,0
2014-07-11,13.73,13.95,13.52,13.77,154399,0
2014-07-14,13.95,13.97,13.64,13.65,93153,0
2014-07-15,13.64,13.64,13.49,13.5,211194,0
2014-07-16,13.59,13.59,13.34,13.5,195379,0
2014-07-17,13.45,13.65,13.38,13.5,600763,0
2014-07-18,13.6,13.83,13.46,13.68,159615,0
2014-07-21,13.51,13.63,13.47,13.54,212076,0
2014-07-22,13.59,13.68,13.49,13.56,155338,0
2014-07-23,13.57,13.6,13.5,13.51,230447,0
2014-07-24,13.5,13.53,13.27,13.3,252417,0
2014-07-25,13.3,13.3,13.1,13.15,274726,0
2014-07-28,13,13.45,13,13.4,352374,0
2014-07-29,13.4,13.61,13.35,13.5,183873,0
2014-07-30,13.76,13.96,13.6,13.73,214187,0
2014-07-31,13.55,14,13.22,13.35,244367,0
2014-08-01,13.46,13.49,12.88,13.12,389988,0
2014-08-04,13.23,13.46,12.955,13.45,234112,0
2014-08-05,13.35,13.59,13.1,13.21,295450,0
2014-08-06,13.1,13.4,12.94,13.2,266831,0
2014-08-07,13.57,15.5,13.57,13.99,1566646,0
2014-08-08,14.08,14.08,13.54,13.76,374718,0
2014-08-11,13.79,13.88,13.44,13.73,254658,0
2014-08-12,13.65,13.794,13.42,13.5,128832,0
2014-08-13,13.56,13.73,13.46,13.65,370310,0
2014-08-14,13.61,13.86,13.46,13.47,169894,0
2014-08-15,13.6,13.61,13.12,13.21,327896,0
2014-08-18,13.408,13.61,13.29,13.53,195593,0
2014-08-19,13.53,13.646,13.35,13.4,165357,0
2014-08-20,13.29,13.412,13.13,13.17,122390,0
2014-08-21,13.15,13.3,13.02,13.18,143412,0
2014-08-22,13.13,13.31,12.99,13.06,112944,0
2014-08-25,13.11,13.28,12.962,13.14,81780,0
2014-08-26,13.14,13.3,13.02,13.08,160236,0
2014-08-27,13.06,13.2,12.76,12.81,200956,0
2014-08-28,12.77,13.09,12.72,13.01,311181,0
2014-08-29,13.02,13.14,12.91,13.12,260059,0
2014-09-02,13.2,13.33,13.03,13.28,175254,0
2014-09-03,13.3,13.48,13.07,13.31,255991,0
2014-09-04,13.38,13.52,13.18,13.42,244412,0
2014-09-05,13.38,13.97,13.22,13.96,453179,0
2014-09-08,14,14,13.8,13.98,203237,0
2014-09-09,13.91,13.945,13.53,13.62,272643,0
2014-09-10,13.58,13.67,13.46,13.65,164370,0
2014-09-11,13.52,13.85,13.515,13.74,159993,0
2014-09-12,13.78,13.78,13.3,13.43,170870,0
2014-09-15,13.39,13.39,12.8,13.05,205583,0
2014-09-16,13,13.29,11.5,13.28,351877,0
2014-09-17,13.24,13.72,13.094,13.47,431362,0
2014-09-18,13.53,14,13.39,13.97,332221,0
2014-09-19,14,14,13.35,13.4,368723,0
2014-09-22,13.38,13.51,13.23,13.31,335125,0
2014-09-23,13.25,13.42,13.25,13.35,295209,0
2014-09-24,13.34,13.37,13,13.27,131523,0
2014-09-25,13.27,13.44,12.91,12.91,232512,0
2014-09-26,13,13.1,12.93,13.06,260964,0
2014-09-29,12.73,13.17,12.721,13.1,87908,0
2014-09-30,13.18,13.29,12.97,13.13,562819,0
2014-10-01,13.14,13.14,12.8,13.06,297334,0
2014-10-02,13.04,13.21,12.71,13.09,416507,0
2014-10-03,13.38,13.58,13.18,13.45,159509,0
2014-10-06,13.45,13.5,13.18,13.19,167968,0
2014-10-07,13.07,13.1,12.89,12.95,213562,0
2014-10-08,12.93,13.28,12.93,13.24,303650,0
2014-10-09,13.21,13.34,12.85,12.85,281691,0
2014-10-10,12.76,13.15,12.76,12.93,243936,0
2014-10-13,12.97,13.11,12.8,12.98,266860,0
2014-10-14,13.1,13.34,12.96,13.08,231377,0
2014-10-15,13.01,13.39,12.79,13.37,295721,0
2014-10-16,13.17,13.88,13.17,13.56,279423,0
2014-10-17,13.77,13.77,13.51,13.61,313535,0
2014-10-20,13.59,14.055,13.55,14.04,318322,0
2014-10-21,14.09,14.42,13.99,14.4,238368,0
2014-10-22,14.43,14.5,14.23,14.48,299783,0
2014-10-23,14.83,14.84,14.39,14.62,499967,0
2014-10-24,14.66,14.95,14.505,14.79,367249,0
2014-10-27,14.78,14.84,14.5,14.76,234706,0
2014-10-28,14.79,15.21,14.68,15.13,512875,0
2014-10-29,15.05,15.31,14.85,15.12,340530,0
2014-10-30,15.06,15.28,14.93,15.13,330096,0
2014-10-31,15.26,15.48,15.03,15.16,397277,0
2014-11-03,15.15,15.5,14.8,15.42,530392,0
2014-11-04,15.32,15.49,15.05,15.37,426771,0
2014-11-05,15.2,15.44,15.11,15.2,284022,0
2014-11-06,17.1,17.25,16.01,16.46,2630606,0
2014-11-07,16,16.67,15.54,16.21,970353,0
2014-11-10,15.91,16.435,15.9,16.28,841737,0
2014-11-11,16.59,17.07,16.4,16.98,736203,0
2014-11-12,16.58,17.2,16.58,17.07,416291,0
2014-11-13,17.12,17.84,17.04,17.65,1081052,0
2014-11-14,17.37,17.75,17.04,17.3,944742,0
2014-11-17,17.36,17.53,17.185,17.49,500075,0
2014-11-18,17.49,17.865,17.28,17.85,446069,0
2014-11-19,17.85,17.85,17.35,17.44,449642,0
2014-11-20,17.3,17.64,17.23,17.63,363243,0
2014-11-21,17.85,17.85,17.18,17.34,1070194,0
2014-11-24,17.42,17.67,17.184,17.61,387347,0
2014-11-25,17.59,17.84,17.39,17.58,331039,0
2014-11-26,17.7,17.76,17.47,17.59,210751,0
2014-11-28,17.14,17.72,17.09,17.28,148528,0
2014-12-01,17.04,17.48,17.04,17.2,395037,0
2014-12-02,17.29,17.58,17,17.49,239169,0
2014-12-03,17.5,17.64,17.255,17.4,322057,0
2014-12-04,17.29,17.4,17.12,17.19,193367,0
2014-12-05,17.16,17.716,17.15,17.67,1020356,0
2014-12-08,17.74,17.82,17.39,17.47,348756,0
2014-12-09,17.29,17.9,17.056,17.87,316034,0
2014-12-10,17.77,17.93,15.68,17.3,172706,0
2014-12-11,17.41,17.61,16.44,17.31,311803,0
2014-12-12,16.79,17.86,16.7,17.45,334550,0
2014-12-15,17.45,17.6,16.71,16.85,352703,0
2014-12-16,16.77,17.14,16.71,16.85,229546,0
2014-12-17,16.93,18.05,16.91,18.035,339953,0
2014-12-18,18.25,18.59,18,18.275,353241,0
2014-12-19,18.07,18.26,17.9,18.09,462353,0
2014-12-22,18.61,18.98,18.45,18.5,620255,0
2014-12-23,18.44,18.79,17.76,18.06,295741,0
2014-12-24,18.18,18.43,17.9,18.39,97630,0
2014-12-26,18.47,18.5,17.96,18.19,179463,0
2014-12-29,18.17,18.3,17.99,18.14,250361,0
2014-12-30,17.892,18.35,17.892,18.23,243140,0
2014-12-31,18.31,18.57,17.87,17.93,418991,0
2015-01-02,18.06,18.4,17.65,17.83,270309,0
2015-01-05,17.66,17.88,17.31,17.38,472778,0
2015-01-06,17.37,17.59,16.88,17.03,606095,0
2015-01-07,17.18,17.61,16.9,17.44,512160,0
2015-01-08,17.49,17.82,17.49,17.59,286073,0
2015-01-09,17.63,18.08,17.5,17.98,592976,0
2015-01-12,17.83,18.09,17.64,17.86,240669,0
2015-01-13,18.35,18.84,18.09,18.58,666486,0
2015-01-14,18.44,18.8,18.19,18.46,409007,0
2015-01-15,18.43,18.64,18.29,18.33,502500,0
2015-01-16,18.33,18.61,17.98,18.59,487592,0
2015-01-20,18.57,18.74,18.43,18.68,278382,0
2015-01-21,18.66,18.75,18.46,18.71,488866,0
2015-01-22,18.66,18.93,18.475,18.8,442216,0
2015-01-23,18.79,19.17,18.68,18.9,636320,0
2015-01-26,19,19.09,18.67,18.94,332479,0
2015-01-27,18.7,19.19,18.628,18.89,450789,0
2015-01-28,18.894,19.09,18.49,18.5,474961,0
2015-01-29,18.56,18.6,18.21,18.47,334371,0
2015-01-30,18.54,18.56,17.84,17.89,354939,0
2015-02-02,17.93,17.95,17.33,17.63,461267,0
2015-02-03,17.61,17.9,17.29,17.69,446599,0
2015-02-04,17.6,17.99,17.438,17.68,248937,0
2015-02-05,17.73,17.95,17.581,17.765,326256,0
2015-02-06,17.8,17.94,17.39,17.52,301347,0
2015-02-09,17.38,17.66,17.17,17.41,414710,0
2015-02-10,17.48,17.73,17.31,17.65,287784,0
2015-02-11,17.56,17.62,17.29,17.37,235701,0
2015-02-12,17.37,17.7,17.29,17.61,264885,0
2015-02-13,17.64,17.71,17.37,17.56,149788,0
2015-02-17,17.44,17.75,17.28,17.59,224202,0
2015-02-18,17.6,17.99,17.56,17.8,237349,0
2015-02-19,17.77,17.92,17.546,17.79,200167,0
2015-02-20,17.83,17.94,17.68,17.77,206946,0
2015-02-23,17.7,18.07,17.41,18.06,314358,0
2015-02-24,17.95,18.02,17.84,17.9,280999,0
2015-02-25,17.88,18.13,17.74,18.08,293424,0
2015-02-26,18.5,18.9,17.87,18.11,589409,0
2015-02-27,18.06,18.075,17.11,17.18,606707,0
2015-03-02,17.1,17.62,16.88,17.09,304000,0
2015-03-03,17.01,17.05,16.62,16.66,261600,0
2015-03-04,16.56,17.06,16.36,16.95,252800,0
2015-03-05,17.04,17.65,16.71,17.18,943900,0
2015-03-06,17.01,17.45,16.69,16.74,325300,0
2015-03-09,16.78,16.94,16.56,16.64,479100,0
2015-03-10,16.39,16.51,16.14,16.32,644600,0
2015-03-11,16.38,17.15,16.38,17.03,923200,0
2015-03-12,17.13,17.38,17,17.29,371200,0
2015-03-13,17.26,17.5,17.15,17.4,685700,0
2015-03-16,17.5,17.82,17.49,17.5,295100,0
2015-03-17,16.57,17.5,16.5,17.43,383800,0
2015-03-18,17.46,17.59,17.27,17.37,214000,0
2015-03-19,17.31,17.54,17.19,17.47,923200,0
2015-03-20,17.54,17.69,17.4,17.5,1084800,0
2015-03-23,17.31,17.52,17.16,17.33,243900,0
2015-03-24,17.75,17.75,17.17,17.38,223500,0
2015-03-25,17.48,17.71,16.67,17,870500,0
2015-03-26,16.94,17.06,16.65,16.84,256400,0
2015-03-27,16.83,17.09,16.71,17.03,324000,0
2015-03-30,17.02,17.47,16.84,17.37,449800,0
2015-03-31,17.25,17.575,17.21,17.3,676911,0
2015-04-01,17.27,17.57,17.17,17.5,542500,0
2015-04-02,17.54,18.17,17.45,18.16,419500,0
2015-04-06,18.05,18.25,17.99,18.02,250200,0
2015-04-07,18.03,18.48,17.91,18.29,350614,0
2015-04-08,18.25,18.54,18.2,18.38,188000,0
2015-04-09,18.38,18.5,18.16,18.23,158332,0
2015-04-10,18.36,18.62,18.21,18.61,437600,0
2015-04-13,18.66,18.87,18.41,18.5,193700,0
2015-04-14,18.53,18.66,18.25,18.36,390300,0
2015-04-15,18.41,18.455,18.21,18.33,368683,0
2015-04-16,18.31,18.39,18.25,18.3,138166,0
2015-04-17,18.05,18.22,17.83,18.2,249900,0
2015-04-20,18.21,18.41,18.01,18.35,420959,0
2015-04-21,18.4,18.875,18.4,18.82,506344,0
2015-04-22,18.88,18.89,18.36,18.85,263544,0
2015-04-23,18.85,19.39,18.67,19.36,471400,0
2015-04-24,19.43,19.45,18.86,19.4,309403,0
2015-04-27,19.46,19.63,18.69,19.05,400500,0
2015-04-28,19.08,19.11,18.62,18.91,312318,0
2015-04-29,18.85,19.11,18.71,19,511200,0
2015-04-30,18.9,18.97,18.28,18.33,288500,0
2015-05-01,18.37,18.66,18.02,18.27,498900,0
2015-05-04,18.28,18.77,18.28,18.69,553100,0
2015-05-05,18.67,18.73,18.08,18.65,691000,0
2015-05-06,19.13,19.22,17.33,17.91,1083173,0
2015-05-07,17.78,18.328,16.86,16.92,968484,0
2015-05-08,17.09,17.09,16.23,16.62,1115900,0
2015-05-11,16.65,16.73,15.85,16.14,1950400,0
2015-05-12,16.12,16.74,15.9,16.36,817424,0
2015-05-13,16.31,16.51,15.98,16.28,464400,0
2015-05-14,16.33,16.68,16.18,16.65,325100,0
2015-05-15,16.66,16.97,16.56,16.72,359770,0
2015-05-18,16.65,16.89,16.39,16.41,511156,0
2015-05-19,16.49,16.66,16.4,16.51,422069,0
2015-05-20,16.61,17.08,16.55,16.93,301900,0
2015-05-21,16.92,16.97,16.74,16.81,345800,0
2015-05-22,16.76,16.97,16.52,16.67,242000,0
2015-05-26,16.64,16.64,16.2,16.26,295438,0
2015-05-27,16.26,16.42,16.15,16.31,343600,0
2015-05-28,16.3,16.57,16.218,16.43,380032,0
2015-05-29,16.44,16.55,16.17,16.21,332300,0
2015-06-01,16.32,16.32,15.91,16.02,530312,0
2015-06-02,16.09,16.13,15.85,16.02,817428,0
2015-06-03,16.03,16.09,15.89,16.03,590800,0
2015-06-04,16,16.15,15.83,15.94,404400,0
2015-06-05,15.86,16,15.73,16,276900,0
2015-06-08,15.99,16.11,15.76,15.85,375700,0
2015-06-09,15.83,15.98,15.62,15.95,442393,0
2015-06-10,16,16.04,15.69,15.77,498385,0
2015-06-11,15.74,15.91,15.71,15.86,337212,0
2015-06-12,15.72,15.96,15.51,15.56,481900,0
2015-06-15,15.48,15.77,15.15,15.33,480400,0
2015-06-16,15.33,15.43,15.19,15.31,451100,0
2015-06-17,15.37,15.5,15.29,15.37,391600,0
2015-06-18,15.4,15.89,15.4,15.7,622100,0
2015-06-19,15.75,15.9,15.67,15.7,569900,0
2015-06-22,15.74,15.74,15.27,15.32,604000,0
2015-06-23,15.36,15.55,14.97,15.12,795273,0
2015-06-24,15.07,15.35,14.97,14.98,710900,0
2015-06-25,15.07,15.1,14.88,14.96,398800,0
2015-06-26,14.99,15.02,14.64,14.77,697000,0
2015-06-29,14.73,14.88,14.47,14.49,457600,0
2015-06-30,14.56,14.71,14.14,14.285,1900667,0
2015-07-01,14.39,14.57,14.34,14.49,479100,0
2015-07-02,14.54,14.55,14.11,14.25,357400,0
2015-07-06,14.12,14.35,13.97,14.34,664900,0
2015-07-07,14.38,14.38,13.97,14.3,349800,0
2015-07-08,14.2,14.22,13.94,13.95,431100,0
2015-07-09,14.06,14.23,13.92,14.14,506800,0
2015-07-10,14.24,14.56,14.18,14.49,380200,0
2015-07-13,14.53,14.72,14.52,14.66,406100,0
2015-07-14,14.71,14.83,14.64,14.75,402269,0
2015-07-15,14.8,14.92,14.3,14.44,331651,0
2015-07-16,14.49,14.61,14.24,14.35,543200,0
2015-07-17,14.32,14.47,13.9,14.21,444600,0
2015-07-20,14.17,14.26,13.84,13.91,1263900,0
2015-07-21,13.96,14.14,13.73,13.98,466400,0
2015-07-22,13.86,14.15,13.85,14.15,314500,0
2015-07-23,14.16,14.33,14.07,14.1,300300,0
2015-07-24,14.21,14.23,13.86,13.94,325700,0
2015-07-27,13.9,13.91,13.69,13.78,219400,0
2015-07-28,13.78,13.99,13.47,13.86,381800,0
2015-07-29,13.87,14.16,13.83,14.02,331900,0
2015-07-30,13.94,14.18,13.83,13.99,441400,0
2015-07-31,14.05,14.59,14.05,14.28,399800,0
2015-08-03,14.3,14.85,14.29,14.82,618646,0
2015-08-04,14.87,15.12,14.61,14.69,678500,0
2015-08-05,15,15.24,14.98,15.11,715100,0
2015-08-06,15.5,17.09,15.5,16.65,2176841,0
2015-08-07,16.52,18.27,16.49,17.99,2136900,0
2015-08-10,17.82,18.05,17.49,17.89,812200,0
2015-08-11,17.82,18.12,17.49,17.7,641782,0
2015-08-12,17.7,18.36,17.4,18.35,1131000,0
2015-08-13,18.44,18.49,18.13,18.22,438000,0
2015-08-14,18.14,18.41,17.93,18.27,335700,0
2015-08-17,18.15,18.43,18.01,18.36,569700,0
2015-08-18,18.28,18.47,18.09,18.19,399900,0
2015-08-19,18.13,18.28,17.8,18,366800,0
2015-08-20,17.94,18.19,17.75,17.76,395800,0
2015-08-21,17.47,18.5,17.36,18.17,572600,0
2015-08-24,17.36,18.29,17.02,17.79,893781,0
2015-08-25,18.15,18.25,17.64,17.92,433000,0
2015-08-26,18.19,18.19,17.42,17.85,832400,0
2015-08-27,18,18.02,17.55,17.7,625900,0
2015-08-28,17.6,17.63,17.18,17.33,669400,0
2015-08-31,17.24,17.53,17.14,17.37,451600,0
2015-09-01,17.15,17.42,16.58,16.6,472600,0
2015-09-02,16.72,17.03,16.61,16.95,579200,0
2015-09-03,16.98,17.1,16.34,16.45,808500,0
2015-09-04,16.35,16.7,16.28,16.56,235900,0
2015-09-08,16.67,16.85,16.48,16.51,453300,0
2015-09-09,16.54,16.59,16.2,16.25,473400,0
2015-09-10,16.19,16.328,15.9,16.06,446763,0
2015-09-11,15.92,16.44,15.88,16.03,389300,0
2015-09-14,16.01,16.14,15.62,15.74,327900,0
2015-09-15,15.75,16.18,15.74,16.13,535800,0
2015-09-16,15.99,16.13,15.87,16,301400,0
2015-09-17,16.04,16.61,15.95,16.6,575544,0
2015-09-18,16.37,17.16,16.36,17.15,985800,0
2015-09-21,17.15,17.36,16.67,16.97,547500,0
2015-09-22,16.91,17.14,16.73,17.06,469700,0
2015-09-23,17.04,17.48,17.03,17.305,710816,0
2015-09-24,17.26,17.3,16.91,17.19,483552,0
2015-09-25,17.29,17.47,16.87,17,900400,0
2015-09-28,16.92,16.98,16.33,16.75,764595,0
2015-09-29,16.86,16.86,16.29,16.44,837900,0
2015-09-30,16.49,16.55,15.66,15.77,646400,0
2015-10-01,15.73,15.99,15.33,15.53,466900,0
2015-10-02,15.43,15.58,15.14,15.56,539900,0
2015-10-05,15.61,16,15.3,15.64,348592,0
2015-10-06,15.61,15.61,14.96,15.13,333200,0
2015-10-07,15.19,15.57,14.92,15.52,415800,0
2015-10-08,15.42,15.76,15.35,15.75,374000,0
2015-10-09,15.78,15.99,15.63,15.96,264800,0
2015-10-12,15.98,16.05,15.66,16.03,226244,0
2015-10-13,15.93,16,15.33,15.49,291600,0
2015-10-14,15.46,15.62,14.91,14.94,438000,0
2015-10-15,14.97,15.63,14.97,15.63,253100,0
2015-10-16,15.59,15.91,15.42,15.79,228900,0
2015-10-19,15.74,16.105,15.615,15.83,273994,0
2015-10-20,15.8,15.83,15.56,15.73,177824,0
2015-10-21,15.77,15.86,15.41,15.55,326000,0
2015-10-22,15.63,15.72,14.91,15.13,568700,0
2015-10-23,15.34,16.42,15.16,16.3,1059300,0
2015-10-26,16.32,16.51,16.23,16.3,231000,0
2015-10-27,16.32,16.58,16.2,16.45,426600,0
2015-10-28,16.47,16.86,16.34,16.85,324600,0
2015-10-29,16.85,16.99,16.59,16.74,279000,0
2015-10-30,16.74,16.97,16.67,16.71,293400,0
2015-11-02,16.75,17.21,16.696,16.9,615961,0
2015-11-03,17.35,19.32,17.25,19.1,1851900,0
2015-11-04,19.45,20.74,19.11,20.58,2477573,0
2015-11-05,20.03,20.61,19.6,20.55,800600,0
2015-11-06,20.41,20.42,19.26,19.91,881000,0
2015-11-09,19.91,20.685,19.72,20.52,736153,0
2015-11-10,20.32,21.1,20.15,20.68,911600,0
2015-11-11,20.66,20.85,20.31,20.6,703600,0
2015-11-12,20.44,20.6,20.08,20.15,323400,0
2015-11-13,19.95,20.27,19.75,19.75,568400,0
2015-11-16,19.65,19.96,19.31,19.69,881500,0
2015-11-17,19.78,19.96,19.44,19.47,462100,0
2015-11-18,19.5,19.81,19.3,19.75,300100,0
2015-11-19,19.65,19.75,19.17,19.52,303000,0
2015-11-20,19.65,20.03,19.47,19.5,262100,0
2015-11-23,19.5,19.9,19.43,19.75,268600,0
2015-11-24,19.49,19.87,19.31,19.85,236800,0
2015-11-25,19.85,20.08,19.62,19.66,238700,0
2015-11-27,19.68,19.92,19.68,19.69,73400,0
2015-11-30,19.74,19.84,19.38,19.51,209400,0
2015-12-01,19.63,19.89,19.2,19.83,527732,0
2015-12-02,19.81,20.23,19.685,20.18,400788,0
2015-12-03,20.21,20.79,19.15,19.53,853682,0
2015-12-04,19.46,19.75,18.97,19.53,492100,0
2015-12-07,19.54,19.61,19.06,19.59,340800,0
2015-12-08,19.38,19.92,19.22,19.46,349996,0
2015-12-09,19.44,19.44,18.91,19.07,550000,0
2015-12-10,18.94,19.39,18.49,19.19,281800,0
2015-12-11,18.96,19.49,18.82,18.92,441000,0
2015-12-14,18.9,19.46,18.9,19.17,415589,0
2015-12-15,19.31,19.89,19.09,19.86,419700,0
2015-12-16,19.99,20.24,19.8,20.09,551200,0
2015-12-17,20.15,20.28,19.88,20.15,415900,0
2015-12-18,20.16,20.64,20,20.32,722400,0
2015-12-21,20.42,20.74,20.02,20.73,489000,0
2015-12-22,20.75,21.69,20.61,21.63,760560,0
2015-12-23,21.8,21.91,21.41,21.65,551300,0
2015-12-24,21.74,22.24,21.55,21.88,251750,0
2015-12-28,21.83,21.94,21.6,21.91,309748,0
2015-12-29,22.03,22.205,21.92,21.99,307296,0
2015-12-30,21.93,22.6,21.84,22.37,334739,0
2015-12-31,22.25,22.2994,21.63,21.91,717208,0
2016-01-04,21.5,21.59,20.76,21.05,629191,0
2016-01-05,21.18,21.79,20.7,21.03,1224545,0
2016-01-06,20.87,21.55,20.5901,21.15,560708,0
2016-01-07,20.78,21.01,20.4988,20.6,299332,0
2016-01-08,20.68,21.09,20.37,20.42,574979,0
2016-01-11,20.4,20.56,19.65,19.9,486929,0
2016-01-12,20.08,20.28,19.53,19.61,354270,0
2016-01-13,19.71,19.98,18.91,19,303133,0
2016-01-14,19.04,19.21,18.68,19.03,863711,0
2016-01-15,18.6,19,18.42,18.87,590664,0
2016-01-19,18.97,19.32,18.56,18.92,475300,0
2016-01-20,18.75,19.96,18.52,19.63,749824,0
2016-01-21,19.63,19.72,19.17,19.46,393699,0
2016-01-22,19.65,20.0101,19.57,19.89,298010,0
2016-01-25,19.77,19.97,19.64,19.75,264574,0
2016-01-26,19.88,19.93,19.55,19.84,326440,0
2016-01-27,19.81,20.22,19.4,19.47,703965,0
2016-01-28,19.61,19.88,18.23,18.38,655710,0
2016-01-29,18.44,18.99,18.06,18.92,488937,0
2016-02-01,18.86,19.38,18.71,19.15,432261,0
2016-02-02,19.04,19.55,18.97,19.42,438815,0
2016-02-03,19.51,19.91,19.08,19.67,355902,0
2016-02-04,19.6,19.81,19,19.16,361031,0
2016-02-05,19.06,20.04,17.96,18,535506,0
2016-02-08,17.92,18.06,16.96,17.3,628975,0
2016-02-09,16.88,17.985,16.52,17.67,649328,0
2016-02-10,16.25,16.79,14.99,15.16,2439597,0
2016-02-11,14.48,15.12,14.235,14.57,897583,0
2016-02-12,15,16.08,13.67,14,2008121,0
2016-02-16,14.07,14.7715,13.89,14.18,500180,0
2016-02-17,14.49,15.13,14.13,14.61,671032,0
2016-02-18,14.69,14.91,14.29,14.32,566863,0
2016-02-19,14.31,14.67,13.97,14.13,449493,0
2016-02-22,14.18,14.37,13.97,14.17,366429,0
2016-02-23,13.79,14.41,13.79,14.18,472566,0
2016-02-24,14.12,14.31,13.94,14.09,322103,0
2016-02-25,14.17,15.2662,14.02,14.54,333807,0
2016-02-26,14.69,15.38,14.675,15.17,634523,0
2016-02-29,15.11,15.46,14.87,14.9,638891,0
2016-03-01,14.93,15.15,14.59,14.76,241961,0
2016-03-02,14.78,15.48,14.51,15.1,323884,0
2016-03-03,15.04,15.51,15.03,15.48,349350,0
2016-03-04,15.47,15.69,15.21,15.51,296781,0
2016-03-07,15.42,15.88,15.34,15.71,194348,0
2016-03-08,15.6,15.85,15.49,15.56,257980,0
2016-03-09,15.61,15.91,15.45,15.58,330634,0
2016-03-10,15.58,15.79,15.18,15.19,303418,0
2016-03-11,15.33,15.94,15.3,15.79,289189,0
2016-03-14,15.69,16.14,15.684,15.93,195103,0
2016-03-15,15.81,15.855,14.6,14.65,432089,0
2016-03-16,14.65,15.1999,14.5,14.84,269662,0
2016-03-17,14.8,14.8,13.49,13.69,861614,0
2016-03-18,13.78,15.07,13.78,14.71,1019701,0
2016-03-21,14.65,14.67,14.33,14.34,266381,0
2016-03-22,14.34,14.71,14.2,14.65,812773,0
2016-03-23,14.67,14.67,14.19,14.27,793981,0
2016-03-24,14.15,14.45,13.84,14.26,525134,0
2016-03-28,14.29,14.29,13.9,14.09,344479,0
2016-03-29,14.09,14.86,13.97,14.81,434644,0
2016-03-30,14.85,15.1999,14.77,14.96,372431,0
2016-03-31,15.09,15.12,14.64,14.99,486399,0
2016-04-01,14.92,15.4,14.825,15.25,399338,0
2016-04-04,15.26,15.5401,15.165,15.26,415356,0
2016-04-05,15.05,15.3854,14.905,15.01,288998,0
2016-04-06,15.06,15.455,14.93,15.28,275820,0
2016-04-07,15.17,15.31,14.78,14.84,270689,0
2016-04-08,14.92,15.1177,14.64,14.82,186882,0
2016-04-11,14.87,14.97,14.37,14.38,218907,0
2016-04-12,14.38,14.86,14.23,14.76,210569,0
2016-04-13,14.86,15.06,14.79,14.98,341643,0
2016-04-14,14.95,15.3,14.86,15.18,381742,0
2016-04-15,15.11,15.41,14.98,15.32,316734,0
2016-04-18,15.21,15.66,15.1516,15.65,192340,0
2016-04-19,15.66,15.77,15.505,15.66,376330,0
2016-04-20,15.72,15.88,15.58,15.78,340986,0
2016-04-21,15.73,16.03,15.66,15.905,216329,0
2016-04-22,15.94,16.12,15.75,15.85,308448,0
2016-04-25,15.79,15.8099,15.4,15.45,231016,0
2016-04-26,15.55,16,15.3,15.9,541833,0
2016-04-27,15.89,16.21,15.395,16.17,203240,0
2016-04-28,16.12,16.725,16.01,16.59,558066,0
2016-04-29,16.53,16.61,15.68,16.12,1043574,0
2016-05-02,16.12,16.52,16.12,16.275,637405,0
2016-05-03,16.14,17.045,16.07,16.77,535335,0
2016-05-04,17.5,18,15.72,16.77,955364,0
2016-05-05,16.79,16.82,16.005,16.18,410284,0
2016-05-06,16.15,16.83,15.97,16.8,600948,0
2016-05-09,16.87,17.96,16.755,17.89,955182,0
2016-05-10,17.97,18.285,17.7,18,553140,0
2016-05-11,17.75,18.03,17.59,17.92,501824,0
2016-05-12,17.89,18.11,17.72,17.99,437259,0
2016-05-13,17.99,18.41,17.78,17.92,484972,0
2016-05-16,18.19,18.37,18,18.15,304173,0
2016-05-17,18.11,18.29,17.73,17.9,263510,0
2016-05-18,17.87,18.2,17.74,18.15,323815,0
2016-05-19,18.06,18.16,17.51,17.65,454163,0
2016-05-20,17.77,18.25,16.4201,18.01,230931,0
2016-05-23,18,18.57,17.84,18.26,342062,0
2016-05-24,18.35,18.555,18.26,18.51,337333,0
2016-05-25,18.55,18.85,18.52,18.81,281751,0
2016-05-26,18.81,18.94,18.28,18.32,331361,0
2016-05-27,18.32,18.95,18.28,18.83,253831,0
2016-05-31,19.06,19.15,18.78,18.9,293494,0
2016-06-01,18.84,19.09,18.68,19,601232,0
2016-06-02,18.97,19.76,18.81,19.64,1358028,0
2016-06-03,19.52,19.67,19.21,19.26,262889,0
2016-06-06,19.14,19.45,19.02,19.28,646313,0
2016-06-07,19.25,20.03,19.22,20,629391,0
2016-06-08,20.13,21.28,19.71,21.11,2087338,0
2016-06-09,20.97,21.19,20.44,20.99,695675,0
2016-06-10,20.77,20.95,20.52,20.63,262861,0
2016-06-13,20.58,20.83,20.35,20.68,312908,0
2016-06-14,21.12,21.62,21.02,21.21,2230691,0
2016-06-15,21.25,21.51,20.25,20.34,680591,0
2016-06-16,20.28,20.47,19.84,20.37,550180,0
2016-06-17,20.33,20.35,19.56,19.7,958112,0
2016-06-20,19.94,20.19,19.71,19.93,391185,0
2016-06-21,19.95,20.01,19.48,19.92,464675,0
2016-06-22,19.92,19.95,19.35,19.355,615866,0
2016-06-23,19.5,20.05,19.38,20.01,469743,0
2016-06-24,19.19,20.01,18.9,19.03,567335,0
2016-06-27,18.9,19.57,18.79,19.46,866451,0
2016-06-28,20.24,20.9,19.91,20.7,1690578,0
2016-06-29,20.84,21.48,20.76,21.34,949924,0
2016-06-30,21.47,21.69,21.02,21.68,794020,0
2016-07-01,21.76,22.43,21.735,22.08,663300,0
2016-07-05,22.03,22.105,21.65,21.76,279833,0
2016-07-06,21.77,22.22,21.73,21.99,789243,0
2016-07-07,21.91,22.02,21.67,21.84,322633,0
2016-07-08,21.92,23.08,21.9,22.91,884254,0
2016-07-11,23.07,23.0736,22.545,22.86,558545,0
2016-07-12,23,23.45,22.13,22.14,916241,0
2016-07-13,22.28,22.33,21.79,22.21,542787,0
2016-07-14,22.24,22.42,21.655,21.97,511673,0
2016-07-15,22.12,22.266,21.58,21.73,460747,0
2016-07-18,21.77,21.77,21.35,21.66,466334,0
2016-07-19,21.7,22.16,21.67,21.9,324670,0
2016-07-20,21.98,22.35,21.71,22.24,409171,0
2016-07-21,22.18,22.82,22.1,22.52,518285,0
2016-07-22,22.5,22.6,21.92,22.21,274984,0
2016-07-25,22.24,22.51,21.94,22.11,214194,0
2016-07-26,22.15,22.96,21.85,22.59,526548,0
2016-07-27,22.63,22.72,22.11,22.39,321677,0
2016-07-28,22.36,22.53,22.16,22.26,348589,0
2016-07-29,22.21,22.52,21.81,22.11,745857,0
2016-08-01,22.13,22.38,21.89,22.09,579416,0
2016-08-02,22.2,22.52,21.91,22.37,719919,0
2016-08-03,22.34,22.54,21.78,22.005,975076,0
2016-08-04,22.45,24.05,22.45,23.84,1889484,0
2016-08-05,24.18,24.5,23.59,23.92,642714,0
2016-08-08,23.76,24.25,23.57,24.05,670176,0
2016-08-09,24.07,25.49,24.02,25.23,968806,0
2016-08-10,25.1,25.23,24.081,25.16,533332,0
2016-08-11,25.23,25.78,25.13,25.67,686186,0
2016-08-12,25.61,26.07,25.16,25.46,431548,0
2016-08-15,25.29,25.575,25.02,25.06,341361,0
2016-08-16,25.01,25.048,24.42,24.45,248949,0
2016-08-17,24.5,24.77,23.825,24,695549,0
2016-08-18,23.84,24.49,23.4113,24.07,300121,0
2016-08-19,24,24.04,23.41,23.63,469207,0
2016-08-22,23.71,24.09,23.5,23.74,247450,0
2016-08-23,23.82,23.96,23.55,23.56,211157,0
2016-08-24,23.51,23.52,22.93,22.96,292957,0
2016-08-25,22.91,23.22,22.57,22.94,202525,0
2016-08-26,23.01,23.27,22.89,23.15,216274,0
2016-08-29,23.17,23.52,23.01,23.33,128637,0
2016-08-30,23.31,23.34,22.74,23.1,180573,0
2016-08-31,23.14,23.45,22.78,22.86,201719,0
2016-09-01,22.82,23.06,22.43,22.865,179298,0
2016-09-02,23,23.25,22.8,23.19,376965,0
2016-09-06,23.18,23.18,22.8675,23.04,656987,0
2016-09-07,23.01,23.11,22.83,23.06,416581,0
2016-09-08,23.22,24,23,23.9,401536,0
2016-09-09,23.72,24.1,22.7,22.7,425096,0
2016-09-12,22.62,23.12,22.51,23.11,280869,0
2016-09-13,22.89,23.12,22.65,23.06,255315,0
2016-09-14,23.02,23.98,23.01,23.53,307401,0
2016-09-15,23.58,23.95,23.56,23.88,214758,0
2016-09-16,23.9,24.2893,23.6158,23.9,469063,0
2016-09-19,23.94,24.26,23.805,23.95,148378,0
2016-09-20,24.15,24.54,24.04,24.19,260639,0
2016-09-21,24.26,24.82,23.99,24.8,203140,0
2016-09-22,24.86,25.09,24.74,24.95,203843,0
2016-09-23,24.96,24.96,24.47,24.78,209834,0
2016-09-26,24.53,24.71,24.36,24.43,159083,0
2016-09-27,24.46,24.68,24.34,24.44,290001,0
2016-09-28,24.43,24.8,24.37,24.65,421047,0
2016-09-29,24.57,24.73,24.4,24.545,352629,0
2016-09-30,24.72,25.11,24.55,24.99,284441,0
2016-10-03,24.98,25,24.59,25,299170,0
2016-10-04,24.95,25.19,24.66,25.09,536229,0
2016-10-05,25.11,26.07,25.11,25.52,944778,0
2016-10-06,25.38,25.38,24.96,25.32,624941,0
2016-10-07,25.28,25.48,24.805,25.14,197115,0
2016-10-10,25.11,25.58,25,25.05,330324,0
2016-10-11,24.95,24.975,23.97,24.025,341460,0
2016-10-12,23.95,24.52,23.81,23.92,213188,0
2016-10-13,23.8,24.01,23.655,23.85,232699,0
2016-10-14,24.03,24.07,23.64,23.73,159802,0
2016-10-17,23.54,23.83,23.32,23.8,356314,0
2016-10-18,24.04,24.5204,23.93,24.01,84728,0
2016-10-19,23.99,24.04,23.6,23.76,84106,0
2016-10-20,23.78,24.07,23.42,23.81,145585,0
2016-10-21,23.63,23.63,23.3,23.46,173011,0
2016-10-24,23.53,23.67,23.38,23.55,150152,0
2016-10-25,23.62,23.695,23.315,23.41,265993,0
2016-10-26,23.4,23.54,21.92,22.21,505091,0
2016-10-27,22.34,22.6972,21.86,22,433277,0
2016-10-28,21.86,22.45,21.86,22.2,224701,0
2016-10-31,22.22,22.83,22.05,22.74,440028,0
2016-11-01,22.45,22.74,22.04,22.25,562967,0
2016-11-02,22.2,22.2,21.11,21.17,745752,0
2016-11-03,22.48,24.32,21.93,23.99,1394286,0
2016-11-04,23.73,24.27,23.235,23.48,527123,0
2016-11-07,23.92,24.68,23.8,24.59,425840,0
2016-11-08,24.44,25.17,23.02,24.84,420454,0
2016-11-09,24.6,24.97,24.06,24.69,437090,0
2016-11-10,24.96,26.01,24.93,25.59,394963,0
2016-11-11,25.36,26.77,25.32,26.49,564949,0
2016-11-14,26.4,26.83,25.7,26.135,459726,0
2016-11-15,26.19,26.63,26.19,26.36,344981,0
2016-11-16,26.27,26.6,25.99,26,296811,0
2016-11-17,25.97,26.4,25.97,26.14,211192,0
2016-11-18,26.28,26.61,26.09,26.3,228838,0
2016-11-21,26.23,26.5,25.77,25.83,320355,0
2016-11-22,25.51,25.51,24.161,24.49,670053,0
2016-11-23,24.01,25.58,24.01,25.24,537747,0
2016-11-25,25.44,26.11,25.4,26.03,249861,0
2016-11-28,26.05,26.52,25.73,25.85,835122,0
2016-11-29,25.75,26.2,25.55,25.67,577427,0
2016-11-30,25.8,26.34,24.45,24.72,592631,0
2016-12-01,24.86,25.19,23.825,23.94,416930,0
2016-12-02,23.93,24.09,23.8,23.93,236932,0
2016-12-05,24.15,24.34,23.89,24.31,296040,0
2016-12-06,24.44,24.81,23.94,24.78,239462,0
2016-12-07,24.68,24.98,24.225,24.79,200280,0
2016-12-08,24.77,25.67,24.75,25.54,293554,0
2016-12-09,25.53,25.86,25.29,25.32,293473,0
2016-12-12,25.01,25.67,24.96,25.67,290695,0
2016-12-13,25.42,26.32,25.42,25.86,752927,0
2016-12-14,25.68,26.245,25.5,25.87,331676,0
2016-12-15,25.91,26.49,25.64,25.69,345728,0
2016-12-16,25.75,25.97,25.2,25.61,613323,0
2016-12-19,25.68,26.0025,25.35,25.42,227200,0
2016-12-20,25.55,25.79,24.76,24.79,459370,0
2016-12-21,24.8,24.95,24.31,24.67,380850,0
2016-12-22,24.71,24.98,24.241,24.945,198894,0
2016-12-23,24.49,25.61,24.49,25.57,152232,0
2016-12-27,25.65,26.085,25.63,25.98,180214,0
2016-12-28,25.95,26.17,25.49,25.6,158894,0
2016-12-29,25.69,26.16,25.69,26.16,135131,0
2016-12-30,26.21,26.2852,25.84,26.21,203881,0
2017-01-03,26.4,26.44,25.76,26.1,291915,0
2017-01-04,26.19,26.49,26.035,26.37,227839,0
2017-01-05,26.42,26.97,26.15,26.91,555800,0
2017-01-06,26.81,27.32,26.51,27.15,516673,0
2017-01-09,27.25,27.81,27.06,27.5,449840,0
2017-01-10,27.47,27.89,27.2614,27.86,478468,0
2017-01-11,27.77,27.91,27.34,27.88,439373,0
2017-01-12,27.75,27.85,27.41,27.79,225657,0
2017-01-13,27.91,28.36,27.79,28.1,298648,0
2017-01-17,27.52,27.88,27.42,27.75,447324,0
2017-01-18,27.63,28.08,27.21,28.01,537285,0
2017-01-19,27.91,27.91,26.26,26.3,955430,0
2017-01-20,26.19,26.36,25.66,26.02,714075,0
2017-01-23,26.12,26.13,25.4,26,328871,0
2017-01-24,26.04,26.105,25.0361,25.95,284141,0
2017-01-25,26.16,26.32,25.93,26.18,136633,0
2017-01-26,26.12,26.46,25.96,26.37,285582,0
2017-01-27,26.33,26.89,26.0871,26.76,311452,0
2017-01-30,26.7,26.92,26.13,26.58,275124,0
2017-01-31,26.48,27.04,26.425,26.89,409922,0
2017-02-01,26.9,26.96,26.48,26.72,414284,0
2017-02-02,26.19,27.03,26.16,26.99,377281,0
2017-02-03,27.01,27.19,26.58,27.01,449942,0
2017-02-06,27.25,28.1701,27.165,27.55,1034848,0
2017-02-07,27.54,28.01,27.54,27.78,198354,0
2017-02-08,27.61,27.83,27.34,27.81,287134,0
2017-02-09,27.77,28.38,27.69,28.23,218709,0
2017-02-10,28.38,28.71,28.26,28.36,280348,0
2017-02-13,28.5,28.72,28.38,28.48,384750,0
2017-02-14,28.28,28.52,28.28,28.41,149246,0
2017-02-15,28.01,29.43,27.1517,29.3,829682,0
2017-02-16,29.41,29.57,29.14,29.5,686145,0
2017-02-17,29.57,29.99,29.12,29.365,303335,0
2017-02-21,29.26,29.71,29.02,29.28,321048,0
2017-02-22,29.01,29.3,28.75,29.08,147495,0
2017-02-23,28.97,29.446,28.92,29.1,293261,0
2017-02-24,29.04,29.3,28.77,29.16,156798,0
2017-02-27,29.16,29.79,28.81,29.49,620759,0
2017-02-28,28.76,28.91,26.9,28.54,1646071,0
2017-03-01,28.81,29.94,28.74,29.29,825562,0
2017-03-02,28.76,29,28.4,28.58,818656,0
2017-03-03,28.25,28.66,28.0769,28.31,255107,0
2017-03-06,28.01,28.18,27.7801,27.99,307089,0
2017-03-07,27.8,27.89,27.5901,27.7,296403,0
2017-03-08,27.53,27.655,27.34,27.43,267866,0
2017-03-09,27.52,27.93,27.28,27.89,245572,0
2017-03-10,27.9,28,27.57,27.85,205361,0
2017-03-13,27.9,28.19,27.85,28.02,211671,0
2017-03-14,27.84,28.02,27.6,27.75,232964,0
2017-03-15,27.9,28.48,27.65,28.35,526423,0
2017-03-16,28.43,28.43,27.82,28.1,225450,0
2017-03-17,27.91,28.72,27.7149,28.03,618835,0
2017-03-20,27.66,28,27.26,27.58,773844,0
2017-03-21,27.72,28.049,27.14,27.47,503397,0
2017-03-22,27.42,27.63,26.92,27.08,299083,0
2017-03-23,26.94,27.1524,26.1,26.2,407999,0
2017-03-24,26.28,26.82,26.24,26.66,245199,0
2017-03-27,26.54,27.05,26.24,27,196540,0
2017-03-28,26.92,26.97,26.605,26.8,190624,0
2017-03-29,26.83,27.5,26.54,26.58,195341,0
2017-03-30,26.62,26.85,26.5,26.56,167113,0
2017-03-31,26.62,27.09,26.46,26.83,339567,0
2017-04-03,26.6,26.825,26.34,26.64,423252,0
2017-04-04,26.67,26.68,26.23,26.4,322700,0
2017-04-05,26.44,26.68,26.23,26.25,341884,0
2017-04-06,26.28,26.28,25.66,25.77,310581,0
2017-04-07,25.74,26.41,25.482,26.38,266622,0
2017-04-10,26.34,27.06,26.32,26.59,280448,0
2017-04-11,26.49,26.74,26.23,26.42,172610,0
2017-04-12,26.41,26.565,25.96,26.21,204811,0
2017-04-13,26.1,26.31,25.8,26,249796,0
2017-04-17,26.16,26.32,25.94,26.09,112739,0
2017-04-18,26.02,26.78,25.9,26.77,569674,0
2017-04-19,26.65,27.45,26.61,27.37,358270,0
2017-04-20,27.28,28.18,27.28,28.09,528802,0
2017-04-21,28.09,28.09,27.08,27.9,358653,0
2017-04-24,28.22,28.9,28.06,28.86,575721,0
2017-04-25,29.04,30.35,28.91,29.59,862133,0
2017-04-26,29.77,30.07,29.51,29.93,489347,0
2017-04-27,30.03,30.11,29.7339,29.91,249282,0
2017-04-28,29.98,30.02,29.655,29.89,376135,0
2017-05-01,29.75,30.67,29.75,30.61,434880,0
2017-05-02,30.72,30.8,30.13,30.4,469152,0
2017-05-03,29.95,30.005,26.91,27.13,2077607,0
2017-05-04,27.05,27.42,26.58,27.415,687663,0
2017-05-05,27.44,27.515,27.07,27.49,379417,0
2017-05-08,27.3,27.36,26.43,27.01,876060,0
2017-05-09,22.62,23.38,20.45,22.955,4197623,0
2017-05-10,22.4,23.59,22.1101,22.885,1369611,0
2017-05-11,22.74,22.74,22.21,22.45,1897530,0
2017-05-12,22.5,22.5,21.79,22,1022071,0
2017-05-15,21.94,22.34,21.8,22.16,987481,0
2017-05-16,22.23,22.23,21.54,21.87,619269,0
2017-05-17,21.63,21.785,21.35,21.495,817711,0
2017-05-18,21.53,21.62,21.08,21.09,655218,0
2017-05-19,21.12,21.61,21.02,21.4,467971,0
2017-05-22,21.36,21.59,21.33,21.53,445972,0
2017-05-23,21.66,21.78,21.3,21.75,484686,0
2017-05-24,21.79,22.14,21.53,22.06,417691,0
2017-05-25,22.2,22.87,22.07,22.78,466186,0
2017-05-26,22.78,22.91,22.52,22.78,441339,0
2017-05-30,22.81,22.92,22.48,22.63,435870,0
2017-05-31,22.7,22.83,21.66,21.66,817329,0
2017-06-01,21.67,22.01,21.46,22,420352,0
2017-06-02,22.07,23.15,21.65,23.12,606313,0
2017-06-05,23.03,23.13,22.55,22.55,440554,0
2017-06-06,22.42,22.51,22.01,22.18,337308,0
2017-06-07,22.2,22.71,22.1,22.71,679189,0
2017-06-08,22.8,23.87,22.67,23.12,759289,0
2017-06-09,23.17,23.4,22.49,22.79,421153,0
2017-06-12,22.73,23.47,22.3301,23.46,511916,0
2017-06-13,23.5,23.88,23.36,23.68,569827,0
2017-06-14,23.74,23.86,23.42,23.5,452351,0
2017-06-15,23.14,23.63,23.14,23.49,617903,0
2017-06-16,23.19,23.75,23.19,23.42,799473,0
2017-06-19,23.49,23.61,23.275,23.39,377605,0
2017-06-20,23.29,23.54,22.98,23.08,532148,0
2017-06-21,23.15,23.8,22.68,23.14,326266,0
2017-06-22,23.2,23.32,22.953,22.99,406727,0
2017-06-23,23.05,23.57,22.95,23.33,575741,0
2017-06-26,23.45,23.71,23.34,23.46,745325,0
2017-06-27,24,24.8,23.66,24.55,1504739,0
2017-06-28,24.67,25.54,24.47,25.5,435667,0
2017-06-29,25.48,25.48,24.09,24.66,661448,0
2017-06-30,24.65,25.14,24.26,25.07,447211,0
2017-07-03,25,25.29,24.84,25.23,255574,0
2017-07-05,25.19,25.29,24.9096,25.2,302082,0
2017-07-06,24.8,24.99,23.84,24.05,624272,0
2017-07-07,24.17,25.11,23.745,25.06,542579,0
2017-07-10,25.04,25.08,24.33,24.88,307715,0
2017-07-11,24.95,25.15,24.46,24.51,276394,0
2017-07-12,24.75,24.85,24.0601,24.6,314881,0
2017-07-13,24.63,24.63,23.8,24.26,276560,0
2017-07-14,24.3,24.74,24.12,24.28,425817,0
2017-07-17,24.43,24.53,24.13,24.38,279239,0
2017-07-18,24.38,24.7,24.19,24.35,284605,0
2017-07-19,24.46,24.81,24.23,24.27,187563,0
2017-07-20,24.16,24.468,24.12,24.34,155393,0
2017-07-21,24.53,24.6445,23.89,23.93,289492,0
2017-07-24,23.96,24.13,23.77,24.03,208594,0
2017-07-25,24.11,24.26,23.9572,24.04,162166,0
2017-07-26,24.05,24.34,23.9,24.29,278687,0
2017-07-27,24.37,24.38,23.14,23.37,259254,0
2017-07-28,23.42,23.81,23.085,23.65,189525,0
2017-07-31,23.71,23.71,23.42,23.55,145832,0
2017-08-01,23.52,23.7,23.17,23.3,373287,0
2017-08-02,23.39,23.55,22.755,23.12,513183,0
2017-08-03,22.98,23.13,22.74,23.13,242382,0
2017-08-04,23.32,23.45,22.87,23.14,414882,0
2017-08-07,29.64,29.93,29.42,29.67,25257154,0
2017-08-08,29.57,29.58,29.13,29.32,12198787,0
2017-08-09,29.33,29.361,29.21,29.29,4307572,0
2017-08-10,29.26,29.355,29.13,29.28,3861757,0
2017-08-11,29.28,29.39,29.18,29.22,1626697,0
2017-08-14,29.27,29.3,29.195,29.2,1003751,0
2017-08-15,29.21,29.28,29.17,29.23,1246140,0
2017-08-16,29.25,29.26,29.2,29.26,1168029,0
2017-08-17,29.25,29.37,29.2,29.22,2732115,0
2017-08-18,29.21,29.34,29.175,29.25,2297068,0
2017-08-21,29.22,29.27,29.095,29.11,1893758,0
2017-08-22,29.11,29.16,28.13,28.21,5734203,0
2017-08-23,28.25,28.31,27.895,28.03,4037611,0
2017-08-24,28.02,28.5,28,28.39,1579481,0
2017-08-25,28.4,28.5,28.31,28.38,968574,0
2017-08-28,28.45,28.45,28.25,28.28,1236935,0
2017-08-29,28.21,28.3,27.75,27.76,1234617,0
2017-08-30,27.85,27.92,27.295,27.53,1288228,0
2017-08-31,27.56,28.06,27.56,28,916419,0
2017-09-01,27.86,28.05,27.86,27.97,321875,0
2017-09-05,27.95,28.02,27.89,27.99,832264,0
2017-09-06,28.01,28.01,27.695,27.83,508448,0
2017-09-07,27.83,28.03,27.76,27.9,957345,0
2017-09-08,27.91,27.99,27.67,27.88,578256,0
2017-09-11,27.75,27.88,27.62,27.77,856058,0
2017-09-12,27.8,27.84,27.75,27.84,1093767,0
2017-09-13,27.83,27.905,27.78,27.85,648075,0
2017-09-14,27.84,27.92,27.81,27.85,329274,0
2017-09-15,27.8,27.85,27.66,27.79,983106,0
2017-09-18,27.84,27.915,27.42,27.47,867988,0
2017-09-19,27.52,27.62,26.45,27.39,945764,0
2017-09-20,27.27,27.7,27.27,27.68,937985,0
2017-09-21,27.66,27.79,27.53,27.75,347620,0
2017-09-22,27.75,27.8,27.72,27.77,403190,0
2017-09-25,27.75,27.75,27.41,27.56,913049,0
2017-09-26,27.66,27.69,27.49,27.58,1096104,0
2017-09-27,27.65,27.66,27.48,27.54,277623,0
2017-09-28,27.55,27.6,27.44,27.53,257968,0
2017-09-29,27.57,27.66,27.48,27.6,925512,0
2017-10-02,27.6,27.71,27.51,27.55,1037037,0
2017-10-03,27.55,27.59,27.435,27.56,1131625,0
2017-10-04,27.56,27.68,27.35,27.49,671334,0
2017-10-05,27.47,27.7,27.47,27.63,601515,0
2017-10-06,27.62,27.7,27.53,27.68,166024,0
2017-10-09,27.61,27.71,27.31,27.37,322595,0
2017-10-10,27.4,27.6,27.28,27.54,1012268,0
2017-10-11,27.58,27.87,27.51,27.59,537984,0
2017-10-12,27.61,27.805,27.6,27.67,609213,0
2017-10-13,27.65,27.75,27.55,27.59,601815,0
2017-10-16,27.59,27.87,27.45,27.65,489376,0
2017-10-17,27.59,28,27.55,27.74,1208429,0
2017-10-18,27.71,27.8,27.418,27.56,473540,0
2017-10-19,27.52,27.5399,27.25,27.44,802254,0
2017-10-20,27.5,27.66,27.41,27.51,474561,0
2017-10-23,27.5,27.67,27.37,27.38,330876,0
2017-10-24,27.48,27.48,27.02,27.37,656360,0
2017-10-25,27.35,27.46,27.152,27.31,322330,0
2017-10-26,27.29,27.29,26.87,27.11,731327,0
2017-10-27,27.23,27.23,27.02,27.05,564214,0
2017-10-30,27.07,27.13,26.64,26.68,933131,0
2017-10-31,26.75,27.03,26.565,26.95,922943,0
2017-11-01,26.84,27.02,26.49,26.83,464270,0
2017-11-02,26.74,26.94,26.66,26.84,718952,0
2017-11-03,26.98,27.02,26.63,26.65,422551,0
2017-11-06,26.8,26.83,26.525,26.59,278107,0
2017-11-07,26.66,26.66,26.07,26.255,874585,0
2017-11-08,26.13,26.25,25.71,25.86,704245,0
2017-11-09,25.85,26.48,25.725,25.82,453069,0
2017-11-10,25.72,26.03,25.71,25.79,902017,0
