Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3,3.05,2.97,2.98,21000,0
2005-02-28,2.99,3,2.9,3,34600,0
2005-03-01,2.91,2.99,2.9,2.94,6700,0
2005-03-02,2.95,2.95,2.78,2.84,59800,0
2005-03-03,2.8,2.9,2.8,2.9,8200,0
2005-03-04,2.92,3.03,2.83,2.86,37400,0
2005-03-07,2.95,3.05,2.88,2.93,37700,0
2005-03-08,3,3,2.88,2.92,27400,0
2005-03-09,2.97,2.98,2.94,2.96,10400,0
2005-03-10,2.98,2.98,2.86,2.88,39000,0
2005-03-11,2.88,2.97,2.88,2.91,32400,0
2005-03-14,2.85,2.93,2.85,2.9,34700,0
2005-03-15,2.91,3,2.9,3,40300,0
2005-03-16,2.99,2.99,2.92,2.96,10400,0
2005-03-17,2.9,2.93,2.9,2.92,10600,0
2005-03-18,2.9,2.92,2.82,2.82,77700,0
2005-03-21,2.82,2.93,2.74,2.75,32300,0
2005-03-22,2.84,2.84,2.7,2.72,14700,0
2005-03-23,2.74,2.76,2.71,2.73,2600,0
2005-03-24,2.69,2.72,2.65,2.65,15800,0
2005-03-28,2.66,2.72,2.66,2.71,7700,0
2005-03-29,2.66,2.74,2.64,2.65,27800,0
2005-03-30,2.72,2.72,2.63,2.63,600,0
2005-03-31,2.71,2.76,2.6,2.76,9600,0
2005-04-01,2.78,2.78,2.7,2.7,10800,0
2005-04-04,2.7,2.75,2.5,2.75,41100,0
2005-04-05,2.72,2.72,2.58,2.66,19900,0
2005-04-06,2.61,2.66,2.55,2.55,19400,0
2005-04-07,2.62,2.65,2.55,2.6,2900,0
2005-04-08,2.59,2.63,2.59,2.6,2400,0
2005-04-11,2.62,2.64,2.56,2.6,9600,0
2005-04-12,2.57,2.57,2.44,2.51,45200,0
2005-04-13,2.5,2.5,2.5,2.5,4400,0
2005-04-14,2.46,2.52,2.38,2.44,58900,0
2005-04-15,2.34,2.38,2.34,2.35,53900,0
2005-04-18,2.3,2.35,2.3,2.33,19000,0
2005-04-19,2.33,2.5,2.3,2.5,37500,0
2005-04-20,2.5,2.55,2.48,2.49,47200,0
2005-04-21,2.47,2.51,2.47,2.51,8300,0
2005-04-22,2.47,2.48,2.35,2.38,22300,0
2005-04-25,2.35,2.39,2.3,2.33,6900,0
2005-04-26,2.44,2.46,2.39,2.39,4200,0
2005-04-27,2.39,2.39,2.32,2.35,9300,0
2005-04-28,2.3,2.3,2.19,2.25,36600,0
2005-04-29,2.24,2.24,2.12,2.18,55400,0
2005-05-02,2.22,2.25,2.16,2.16,11500,0
2005-05-03,2.15,2.31,2.15,2.26,32700,0
2005-05-04,2.24,2.24,2.12,2.2,81800,0
2005-05-05,2.17,2.2,2.1,2.15,30000,0
2005-05-06,2.11,2.11,1.98,2.08,75400,0
2005-05-09,2.05,2.15,2.05,2.1,37000,0
2005-05-10,2.1,2.11,2.1,2.1,27000,0
2005-05-11,2.06,2.09,2.06,2.09,11000,0
2005-05-12,2.05,2.06,1.92,1.97,77500,0
2005-05-13,1.92,2.07,1.92,2,31400,0
2005-05-16,2,2,1.91,1.91,25000,0
2005-05-17,1.95,2.08,1.92,2.06,21600,0
2005-05-18,2.15,2.45,2,2.23,36200,0
2005-05-19,2.33,2.33,2.23,2.28,97400,0
2005-05-20,2.25,2.32,2.23,2.23,10000,0
2005-05-23,2.25,2.28,2.18,2.27,14000,0
2005-05-24,2.27,2.27,2.17,2.27,27700,0
2005-05-25,2.25,2.25,2.18,2.23,20600,0
2005-05-26,2.18,2.19,2.07,2.19,6100,0
2005-05-27,2.15,2.25,2.09,2.2,32400,0
2005-05-31,2.16,2.31,2.16,2.31,29600,0
2005-06-01,2.33,2.33,2.09,2.2,33800,0
2005-06-02,2.22,2.3,2.22,2.26,46800,0
2005-06-03,2.27,2.3,2.25,2.28,20900,0
2005-06-06,2.29,2.3,2.21,2.24,33100,0
2005-06-07,2.25,2.25,2.17,2.18,12700,0
2005-06-08,2.18,2.22,2.17,2.2,14200,0
2005-06-09,2.18,2.18,2.13,2.17,18000,0
2005-06-10,2.19,2.32,2.14,2.29,100200,0
2005-06-13,2.31,2.48,2.26,2.39,55100,0
2005-06-14,2.41,2.44,2.37,2.37,15300,0
2005-06-15,2.44,2.48,2.38,2.48,39100,0
2005-06-16,2.55,2.62,2.49,2.55,54300,0
2005-06-17,2.5,2.64,2.5,2.62,96800,0
2005-06-20,2.62,2.7,2.57,2.59,27900,0
2005-06-21,2.58,2.69,2.5,2.69,34100,0
2005-06-22,2.61,2.64,2.56,2.6,12100,0
2005-06-23,2.6,2.6,2.54,2.54,8500,0
2005-06-24,2.6,2.61,2.55,2.58,14300,0
2005-06-27,2.53,2.55,2.53,2.55,13300,0
2005-06-28,2.52,2.52,2.45,2.45,9400,0
2005-06-29,2.43,2.58,2.42,2.49,44800,0
2005-06-30,2.52,2.58,2.49,2.56,51500,0
2005-07-01,2.5,2.7,2.47,2.63,22800,0
2005-07-05,2.65,2.65,2.54,2.64,100900,0
2005-07-06,2.63,2.67,2.61,2.64,40500,0
2005-07-07,2.95,3.1,2.85,3,923200,0
2005-07-08,3.2,3.25,3.09,3.16,309000,0
2005-07-11,3.25,3.35,3.16,3.25,281600,0
2005-07-12,3.26,3.3,3.2,3.21,165700,0
2005-07-13,3.21,3.21,3.16,3.2,76100,0
2005-07-14,3.24,3.24,3.15,3.15,124100,0
2005-07-15,3.15,3.19,3.15,3.16,79500,0
2005-07-18,3.2,3.74,3.16,3.66,254500,0
2005-07-19,3.6,3.7,3.46,3.55,149400,0
2005-07-20,3.59,3.6,3.51,3.52,65800,0
2005-07-21,3.52,3.6,3.52,3.55,22200,0
2005-07-22,3.55,3.55,3.51,3.54,23300,0
2005-07-25,3.51,3.52,3.38,3.38,99000,0
2005-07-26,3.38,3.4,3.23,3.27,60400,0
2005-07-27,3.25,3.34,3.25,3.31,101200,0
2005-07-28,3.36,3.42,3.31,3.42,38800,0
2005-07-29,3.37,3.45,3.33,3.45,35000,0
2005-08-01,3.4,3.49,3.36,3.48,32400,0
2005-08-02,3.49,3.49,3.44,3.46,53800,0
2005-08-03,3.47,3.5,3.41,3.48,62300,0
2005-08-04,3.48,3.5,3.45,3.49,25700,0
2005-08-05,3.43,3.46,3.41,3.44,21400,0
2005-08-08,3.42,3.48,3.42,3.42,22500,0
2005-08-09,3.42,3.45,3.36,3.37,27300,0
2005-08-10,3.4,3.48,3.36,3.44,27400,0
2005-08-11,3.49,3.62,3.45,3.6,41100,0
2005-08-12,3.6,3.6,3.51,3.53,61400,0
2005-08-15,3.52,3.58,3.5,3.53,51000,0
2005-08-16,3.56,3.63,3.56,3.63,37200,0
2005-08-17,3.64,3.74,3.6,3.64,45400,0
2005-08-18,3.65,3.75,3.65,3.66,55300,0
2005-08-19,3.55,3.72,3.55,3.62,58400,0
2005-08-22,3.61,3.61,3.55,3.61,19400,0
2005-08-23,3.61,3.66,3.6,3.66,36200,0
2005-08-24,3.65,3.68,3.6,3.62,48300,0
2005-08-25,3.62,3.65,3.6,3.65,8800,0
2005-08-26,3.64,3.65,3.56,3.6,16100,0
2005-08-29,3.7,3.73,3.58,3.6,35500,0
2005-08-30,3.53,3.56,3.51,3.55,38800,0
2005-08-31,3.51,3.6,3.5,3.56,48800,0
2005-09-01,3.58,3.74,3.58,3.74,42600,0
2005-09-02,3.77,3.77,3.66,3.73,30100,0
2005-09-06,3.79,3.9,3.65,3.9,35900,0
2005-09-07,3.88,3.88,3.78,3.8,13800,0
2005-09-08,3.79,3.83,3.65,3.79,28900,0
2005-09-09,3.82,3.87,3.81,3.87,36800,0
2005-09-12,3.84,3.98,3.84,3.98,27900,0
2005-09-13,3.98,3.98,3.88,3.95,18300,0
2005-09-14,3.99,4.19,3.91,4.18,68500,0
2005-09-15,4.6,4.75,4.41,4.69,218800,0
2005-09-16,4.84,4.88,4.65,4.69,194700,0
2005-09-19,4.89,5.1,4.85,4.96,191100,0
2005-09-20,5.04,5.05,4.87,4.9,74100,0
2005-09-21,4.96,5.03,4.86,4.99,93000,0
2005-09-22,4.93,5.04,4.7,4.98,147200,0
2005-09-23,4.98,4.98,4.3,4.5,247700,0
2005-09-26,4.25,4.53,4.24,4.48,119000,0
2005-09-27,4.74,5.1,4.6,5,448000,0
2005-09-28,5.2,5.44,5.11,5.37,481900,0
2005-09-29,5.5,5.74,5.4,5.67,251700,0
2005-09-30,5.98,6.08,5.77,5.99,355800,0
2005-10-03,5.99,6,5.57,5.75,269200,0
2005-10-04,5.65,5.94,5.65,5.78,113100,0
2005-10-05,5.71,5.8,5.6,5.7,103500,0
2005-10-06,5.78,6.35,5.69,6.2,416100,0
2005-10-07,6.25,6.3,5.85,5.96,265400,0
2005-10-10,6.09,6.35,6.02,6.35,208900,0
2005-10-11,6.41,6.41,6.06,6.22,153600,0
2005-10-12,6.22,6.26,5.67,5.72,249500,0
2005-10-13,5.6,5.74,5.5,5.7,157600,0
2005-10-14,5.51,5.7,5.46,5.6,99000,0
2005-10-17,5.68,5.84,5.66,5.74,75400,0
2005-10-18,5.74,5.84,5.72,5.76,55200,0
2005-10-19,5.67,5.67,5.2,5.3,196700,0
2005-10-20,5.3,5.3,4.6,4.87,408900,0
2005-10-21,4.77,5.09,4.76,5.04,157500,0
2005-10-24,4.97,5.14,4.95,5.06,61100,0
2005-10-25,5.08,5.66,5.08,5.37,113400,0
2005-10-26,5.55,5.55,5.3,5.31,71600,0
2005-10-27,5.49,5.49,5.21,5.23,44500,0
2005-10-28,5.44,5.44,5.23,5.37,43800,0
2005-10-31,5.26,5.41,5.2,5.32,61400,0
2005-11-01,5.4,5.4,5.07,5.17,78300,0
2005-11-02,5.18,5.38,5.11,5.31,54900,0
2005-11-03,5.3,5.3,5.23,5.24,36300,0
2005-11-04,5.02,5.35,5.02,5.31,61500,0
2005-11-07,5.31,5.4,5.15,5.35,65800,0
2005-11-08,5.26,5.29,5.12,5.24,19000,0
2005-11-09,5.31,5.5,5.31,5.5,87100,0
2005-11-10,5.55,5.78,5.5,5.51,55600,0
2005-11-11,5.55,5.63,5.4,5.59,33900,0
2005-11-14,5.5,5.88,5.5,5.82,64000,0
2005-11-15,5.89,5.89,5.76,5.86,84000,0
2005-11-16,5.91,6.18,5.81,6.13,133900,0
2005-11-17,6.24,6.59,6.2,6.3,207300,0
2005-11-18,6.49,6.49,6.16,6.38,90700,0
2005-11-21,6.56,6.75,6.39,6.75,115800,0
2005-11-22,6.79,6.97,6.73,6.89,139300,0
2005-11-23,6.89,6.9,6.71,6.9,83300,0
2005-11-25,7.03,7.03,6.8,6.9,40000,0
2005-11-28,6.94,7.01,6.8,6.98,66100,0
2005-11-29,6.99,6.99,6.75,6.84,86000,0
2005-11-30,6.35,6.69,6,6.55,178600,0
2005-12-01,6.48,7,6.47,6.74,120800,0
2005-12-02,6.7,6.73,6.49,6.51,94800,0
2005-12-05,6.5,6.5,6.11,6.22,175500,0
2005-12-06,6.12,6.71,6.11,6.4,197200,0
2005-12-07,6.6,6.72,6.58,6.72,150900,0
2005-12-08,6.72,7.13,6.54,6.96,152100,0
2005-12-09,7.2,7.25,6.9,7.01,242600,0
2005-12-12,7.24,7.43,7.06,7.3,284900,0
2005-12-13,7.34,7.34,6.85,6.98,191800,0
2005-12-14,7.01,7.44,6.98,7.19,323300,0
2005-12-15,7.27,7.43,7.14,7.38,184800,0
2005-12-16,7.45,8.22,7.41,8.17,368900,0
2005-12-19,8.78,9.06,8.24,8.67,397300,0
2005-12-20,8.67,8.7,7.82,8.15,277100,0
2005-12-21,8.15,8.7,7.83,8.66,220700,0
2005-12-22,8.76,9.85,8.76,9.85,309100,0
2005-12-23,9.89,9.89,9.35,9.61,222500,0
2005-12-27,10,10.49,9.86,9.97,268900,0
2005-12-28,10.05,10.35,9.91,10.33,246100,0
2005-12-29,10.4,10.42,9.8,10.04,181300,0
2005-12-30,10.09,10.09,9.4,9.4,319200,0
2006-01-03,9.8,10.13,9.69,9.76,357900,0
2006-01-04,9.9,9.9,9,9.24,402700,0
2006-01-05,8.75,9.02,8.69,8.9,376500,0
2006-01-06,9.21,9.49,9.19,9.49,224700,0
2006-01-09,9.49,9.73,9.21,9.37,251100,0
2006-01-10,9.49,9.78,9.43,9.78,282600,0
2006-01-11,9.78,10,9.66,10,224100,0
2006-01-12,10,10,9.7,9.85,171800,0
2006-01-13,9.85,10,9.75,9.84,224500,0
2006-01-17,9.8,9.8,9.26,9.3,305300,0
2006-01-18,9.08,9.08,8.51,8.72,403700,0
2006-01-19,8.94,9.24,8.9,9.17,205200,0
2006-01-20,9.35,9.39,8.84,8.98,175500,0
2006-01-23,8.98,9.03,8.7,8.85,122200,0
2006-01-24,8.57,8.66,8.3,8.46,329200,0
2006-01-25,8.58,8.88,8.5,8.78,173700,0
2006-01-26,8.7,9,8.5,8.97,148700,0
2006-01-27,8.99,9.27,8.9,9.19,221300,0
2006-01-30,9.38,9.61,9.19,9.53,193000,0
2006-01-31,9.7,9.79,9.3,9.5,174100,0
2006-02-01,9.5,9.52,9,9.11,116500,0
2006-02-02,9.11,9.2,8.85,8.95,130200,0
2006-02-03,8.96,8.96,8.6,8.67,116500,0
2006-02-06,8.56,8.73,8.55,8.71,94100,0
2006-02-07,8.61,8.65,7.7,7.89,323200,0
2006-02-08,7.86,7.89,7.51,7.72,303200,0
2006-02-09,7.71,8.18,7.7,8.05,169000,0
2006-02-10,8.04,8.04,7.6,7.7,123500,0
2006-02-13,7.75,7.78,6.9,7.09,301200,0
2006-02-14,6.85,7.13,6.8,7.09,171900,0
2006-02-15,7.1,7.1,6.8,6.82,158600,0
2006-02-16,6.86,7.29,6.69,7.29,191100,0
2006-02-17,7.6,7.98,7.52,7.88,199000,0
2006-02-21,7.98,8.39,7.98,8.17,173200,0
2006-02-22,8.29,8.34,8.2,8.29,80300,0
2006-02-23,8.36,8.37,7.5,7.74,153700,0
2006-02-24,7.75,8.19,7.62,7.79,141300,0
2006-02-27,7.79,8.15,7.79,7.84,103300,0
2006-02-28,7.92,7.92,7.47,7.64,132900,0
2006-03-01,7.64,7.72,7.5,7.61,147600,0
2006-03-02,7.61,8.29,7.61,8.23,146700,0
2006-03-03,8.33,8.33,8.1,8.2,92100,0
2006-03-06,8.2,8.3,7.75,8.02,116300,0
2006-03-07,8.02,8.02,7.63,7.76,70900,0
2006-03-08,7.61,7.8,7.51,7.74,168100,0
2006-03-09,7.8,7.99,7.73,7.75,135000,0
2006-03-10,7.72,8.19,7.63,8.04,75300,0
2006-03-13,8.14,8.19,8,8.13,85300,0
2006-03-14,8.05,8.24,8.05,8.24,62000,0
2006-03-15,8.32,8.36,8.05,8.15,67300,0
2006-03-16,8.11,8.18,8.01,8.05,33000,0
2006-03-17,7.9,8,7.81,7.95,36600,0
2006-03-20,7.9,7.9,7.56,7.75,113000,0
2006-03-21,7.62,7.72,7.55,7.61,69700,0
2006-03-22,7.51,7.57,7.31,7.35,106200,0
2006-03-23,7.33,7.33,7.17,7.27,104300,0
2006-03-24,7.35,8.1,7.26,8.02,211900,0
2006-03-27,8.2,8.93,8.18,8.93,357400,0
2006-03-28,8.93,8.93,8.4,8.69,124000,0
2006-03-29,8.55,8.78,8.15,8.74,169000,0
2006-03-30,9,9.25,8.79,8.81,229400,0
2006-03-31,8.78,9.07,8.6,8.9,122000,0
2006-04-03,9,9.12,8.6,8.65,143100,0
2006-04-04,8.5,8.65,8.26,8.58,86000,0
2006-04-05,8.58,8.7,8.55,8.6,77800,0
2006-04-06,8.85,9.33,8.81,9.3,170200,0
2006-04-07,9.3,9.39,8.9,9.02,134200,0
2006-04-10,9.2,9.29,8.99,9.01,92900,0
2006-04-11,8.99,9.07,8.76,8.85,109800,0
2006-04-12,8.55,8.9,8.5,8.54,95000,0
2006-04-13,8.56,8.56,8.31,8.47,88000,0
2006-04-17,8.72,8.99,8.68,8.95,290900,0
2006-04-18,9,9.18,8.83,8.96,261100,0
2006-04-19,8.97,9.1,8.71,8.91,206600,0
2006-04-20,8.95,8.95,8.55,8.75,143600,0
2006-04-21,8.85,9.5,8.67,9.46,234200,0
2006-04-24,9.47,9.56,9.06,9.25,148400,0
2006-04-25,9.48,10.71,9.41,10.5,337000,0
2006-04-26,10.5,10.65,10.03,10.35,242400,0
2006-04-27,10,10.35,9.3,10.04,182400,0
2006-04-28,10.34,10.5,10,10.4,213300,0
2006-05-01,10.7,11.32,10.67,10.9,463500,0
2006-05-02,10.99,11.48,10.77,11.35,243000,0
2006-05-03,11.7,11.73,11.11,11.2,283400,0
2006-05-04,11.25,11.65,11.01,11.42,192100,0
2006-05-05,11.45,11.53,11.08,11.35,122400,0
2006-05-08,11.1,11.15,10.9,11.1,164400,0
2006-05-09,11.33,11.6,11.29,11.41,148900,0
2006-05-10,11.2,11.65,11.2,11.62,95300,0
2006-05-11,11.67,11.95,11.36,11.48,186400,0
2006-05-12,11.32,11.43,10.25,11.13,281500,0
2006-05-15,10.9,10.9,9.61,10.02,405000,0
2006-05-16,10.17,10.39,9.68,9.82,156600,0
2006-05-17,10.05,10.31,8.8,9.1,273200,0
2006-05-18,9.3,9.55,8.76,8.9,128800,0
2006-05-19,8.77,8.99,8.13,8.72,244300,0
2006-05-22,8.45,8.89,8.3,8.8,186700,0
2006-05-23,9,9.7,9,9.18,266300,0
2006-05-24,9.25,9.25,8.81,9.15,234100,0
2006-05-25,9.15,9.62,9,9.56,184800,0
2006-05-26,9.95,9.95,9.61,9.89,95300,0
2006-05-30,10.08,10.29,9.5,9.64,135700,0
2006-05-31,9.74,9.75,9.5,9.62,77500,0
2006-06-01,9.22,9.65,8.94,9.61,77900,0
2006-06-02,9.86,10.9,9.8,10.85,395000,0
2006-06-05,11,11.5,10.54,10.58,320300,0
2006-06-06,10.82,10.82,9.95,10.23,201500,0
2006-06-07,10.13,10.8,9.79,10.3,188900,0
2006-06-08,10.68,10.68,9.8,10.36,221200,0
2006-06-09,10.5,11.07,10.5,10.67,170100,0
2006-06-12,10.92,10.93,9.9,10.1,194100,0
2006-06-13,9.5,9.8,8.51,8.75,401300,0
2006-06-14,8.55,9.29,8.55,9.13,191800,0
2006-06-15,9.64,10.5,9.64,10.03,219700,0
2006-06-16,10.3,10.3,9.9,10.04,150500,0
2006-06-19,10,10,9.72,9.75,67100,0
2006-06-20,9.75,10.11,9.7,9.85,117900,0
2006-06-21,9.95,10.6,9.8,10.6,211600,0
2006-06-22,10.75,11.05,10.7,10.8,252500,0
2006-06-23,10.8,11.18,10.6,10.86,225500,0
2006-06-26,11,11,10.57,10.94,104700,0
2006-06-27,11.09,11.22,10.21,10.26,227900,0
2006-06-28,9.96,10.34,9.91,10.18,177300,0
2006-06-29,10.28,11.07,10.25,11.03,135200,0
2006-06-30,11.29,11.74,11.25,11.6,373000,0
2006-07-03,12.11,12.49,10.65,12.25,174200,0
2006-07-05,12.3,12.5,11.9,12.48,382400,0
2006-07-06,12.5,12.63,12.48,12.6,232300,0
2006-07-07,12.58,12.64,11.83,12.01,220100,0
2006-07-10,11.95,12.25,11.8,12.2,174700,0
2006-07-11,12.35,13.49,12.26,13.27,292800,0
2006-07-12,13.8,13.9,12.43,12.63,360700,0
2006-07-13,12.94,12.94,11.55,12.24,343700,0
2006-07-14,12.54,12.95,12,12.3,197100,0
2006-07-17,12.17,12.45,11.75,11.8,157600,0
2006-07-18,11.76,11.84,11.15,11.42,256600,0
2006-07-19,11.5,12.39,11.42,12.28,204700,0
2006-07-20,12.28,12.4,11.95,11.96,100000,0
2006-07-21,12.05,12.24,11.5,11.69,90300,0
2006-07-24,11.36,12.35,11.13,12.25,230000,0
2006-07-25,12.33,12.9,12.31,12.69,169700,0
2006-07-26,12.8,12.95,12.4,12.91,115300,0
2006-07-27,13.87,13.87,12.61,12.7,253400,0
2006-07-28,12.67,13.25,12.65,13.18,123200,0
2006-07-31,13.18,13.34,12.71,13.34,121100,0
2006-08-01,13.44,14.12,13.25,14.07,230300,0
2006-08-02,14.33,14.85,14.16,14.6,415400,0
2006-08-03,14.43,14.52,14.09,14.28,196300,0
2006-08-04,14.01,14.4,13.75,13.76,185200,0
2006-08-07,13.68,14.13,13.13,13.57,279000,0
2006-08-08,13.5,14.13,13.5,13.73,162200,0
2006-08-09,14.08,14.34,13.91,14,186300,0
2006-08-10,14,14,13.4,13.47,206800,0
2006-08-11,13.48,13.94,13.25,13.43,143200,0
2006-08-14,13.28,13.35,12.86,12.94,213200,0
2006-08-15,12.81,13.05,12.57,12.75,139900,0
2006-08-16,13,13.4,13,13.21,130200,0
2006-08-17,13.45,13.47,12.25,12.57,203400,0
2006-08-18,12.63,12.82,12.25,12.64,138000,0
2006-08-21,12.89,13.69,12.85,13.69,150900,0
2006-08-22,13.65,14.54,13.6,14.33,266200,0
2006-08-23,14.49,14.9,14.25,14.41,233700,0
2006-08-24,14.4,14.51,13.5,13.78,229400,0
2006-08-25,13.99,14.5,13.85,14.09,111400,0
2006-08-28,14.01,14.1,13.61,13.75,145600,0
2006-08-29,13.51,13.97,13.15,13.82,269500,0
2006-08-30,14,14.49,13.8,14.17,206500,0
2006-08-31,14.47,14.71,14.29,14.61,248800,0
2006-09-01,14.7,14.7,14.2,14.46,79100,0
2006-09-05,14.7,15.2,14.6,14.99,281400,0
2006-09-06,15,15.3,14.55,14.8,197600,0
2006-09-07,14.71,14.84,13.99,14.05,242000,0
2006-09-08,13.75,14.15,13.25,13.5,373300,0
2006-09-11,12,12.81,11,11.33,804000,0
2006-09-12,11.94,12.18,11.33,11.51,312100,0
2006-09-13,11.61,12.15,11.53,11.83,256000,0
2006-09-14,11.89,12,10.5,10.54,404400,0
2006-09-15,10.74,11.5,10.21,10.8,364300,0
2006-09-18,10.94,11.8,10.9,11.8,228200,0
2006-09-19,11.8,12.7,11.65,11.94,398700,0
2006-09-20,11.93,12.28,11.32,11.45,240100,0
2006-09-21,11.32,11.8,11.01,11.46,172100,0
2006-09-22,12.74,12.74,11.51,11.71,219100,0
2006-09-25,11.6,11.75,11.25,11.35,174200,0
2006-09-26,11.33,11.77,11.2,11.75,141900,0
2006-09-27,11.98,12.3,11.62,12.3,161300,0
2006-09-28,12.47,12.47,12.06,12.25,141100,0
2006-09-29,12.2,12.65,12,12.53,217600,0
2006-10-02,12.54,12.69,12.06,12.16,120100,0
2006-10-03,12,12,11,11,339300,0
2006-10-04,11,11.8,10.5,11.34,478400,0
2006-10-05,11.6,11.8,11.23,11.72,274800,0
2006-10-06,11.72,11.72,10.65,11.14,411400,0
2006-10-09,11,11.4,10.6,11.02,216100,0
2006-10-10,10.95,11.21,10.65,10.99,143300,0
2006-10-11,10.6,11.15,10.55,10.56,151000,0
2006-10-12,10.6,11.07,10.6,11.05,142900,0
2006-10-13,11.24,11.55,11.06,11.55,264400,0
2006-10-16,11.54,11.82,11.45,11.65,170000,0
2006-10-17,11.78,11.78,10.75,11.33,215100,0
2006-10-18,11.35,11.43,11.01,11.02,107300,0
2006-10-19,11.02,11.67,11.02,11.67,197500,0
2006-10-20,11.65,11.75,11.26,11.42,97800,0
2006-10-23,11.27,11.32,11.01,11.17,172400,0
2006-10-24,11.17,11.48,11,11.33,138500,0
2006-10-25,11.3,11.65,11.15,11.63,111700,0
2006-10-26,11.89,11.95,11.65,11.67,156200,0
2006-10-27,11.69,11.91,11.6,11.66,131300,0
2006-10-30,12,12.25,11.84,12,138100,0
2006-10-31,12.12,12.7,11.8,12.58,269300,0
2006-11-01,13,13.25,12.59,12.93,285400,0
2006-11-02,12.78,13.6,12.78,13.46,242500,0
2006-11-03,13.5,13.75,13.24,13.47,266100,0
2006-11-06,13.07,13.65,13.07,13.32,163800,0
2006-11-07,13.32,13.91,13.31,13.43,159200,0
2006-11-08,13.13,13.26,12.75,12.95,166500,0
2006-11-09,13.2,14.24,13.19,14.01,369700,0
2006-11-10,14,14.1,13.66,13.88,141200,0
2006-11-13,13.89,14,13.48,13.82,122500,0
2006-11-14,13.93,13.98,13.49,13.49,83800,0
2006-11-15,13.39,13.94,13.1,13.56,180000,0
2006-11-16,13.68,13.72,13.1,13.1,150500,0
2006-11-17,12.63,12.94,12.5,12.62,194700,0
2006-11-20,12.62,12.81,12.55,12.55,111600,0
2006-11-21,12.6,13.25,12.6,13.25,160400,0
2006-11-22,13.39,13.53,13.14,13.23,94100,0
2006-11-24,13.7,13.83,13.58,13.72,99500,0
2006-11-27,13.8,14,13.67,13.7,137000,0
2006-11-28,13.6,13.8,13.35,13.72,93900,0
2006-11-29,13.66,13.99,13.54,13.93,100400,0
2006-11-30,14.02,14.93,14,14.9,375200,0
2006-12-01,15,15,14.67,14.88,269100,0
2006-12-04,14.89,14.95,14.5,14.78,116300,0
2006-12-05,14.84,14.95,14.6,14.72,161100,0
2006-12-06,14.36,14.63,13.96,14.06,232500,0
2006-12-07,13.81,14.37,13.77,14,210000,0
2006-12-08,14.39,14.41,13.85,13.85,129500,0
2006-12-11,14.2,14.45,14.01,14.18,78800,0
2006-12-12,14.18,14.25,13.87,13.96,69700,0
2006-12-13,13.95,14.29,13.73,13.87,103500,0
2006-12-14,13.9,14.2,13.88,13.99,82200,0
2006-12-15,14.09,14.1,13.14,13.64,266200,0
2006-12-18,13.2,13.49,12.5,13,324500,0
2006-12-19,13.25,14,13,13.77,167800,0
2006-12-20,13.98,13.98,13.49,13.55,96200,0
2006-12-21,13.75,13.9,13.42,13.65,102600,0
2006-12-22,13.5,13.76,13.45,13.68,90000,0
2006-12-26,13.97,14.24,13.62,13.65,103900,0
2006-12-27,13.7,14,13.65,13.85,85500,0
2006-12-28,14.05,14.34,13.91,14.28,159300,0
2006-12-29,14.34,14.35,14.05,14.12,74600,0
2007-01-03,14,14,12.8,12.9,454500,0
2007-01-04,13.12,13.19,12.46,12.62,264500,0
2007-01-05,12.12,12.35,11.5,12.27,293100,0
2007-01-08,12.32,12.48,11.96,12.35,133300,0
2007-01-09,11.81,12.22,11.74,11.97,171900,0
2007-01-10,11.66,11.79,11.42,11.68,154300,0
2007-01-11,11.66,12.1,11.66,11.92,137600,0
2007-01-12,11.94,12.95,11.94,12.39,176600,0
2007-01-16,12.29,12.61,11.58,11.71,441700,0
2007-01-17,11.66,12.14,11.6,12.09,140600,0
2007-01-18,12,12.3,11.61,11.61,116500,0
2007-01-19,11.86,11.98,11.69,11.74,105000,0
2007-01-22,11.7,11.95,11.68,11.75,91800,0
2007-01-23,12,12.34,12,12.18,113000,0
2007-01-24,12.19,12.21,11.93,12.03,120700,0
2007-01-25,12.39,12.43,11.95,12.04,138400,0
2007-01-26,12.03,12.05,11.75,11.78,85300,0
2007-01-29,11.68,11.88,11.02,11.24,224100,0
2007-01-30,11.41,11.89,11.1,11.88,271700,0
2007-01-31,11.66,12.22,11.63,12.19,140800,0
2007-02-01,12.46,12.64,12.24,12.6,176000,0
2007-02-02,12.55,12.65,12.3,12.62,127700,0
2007-02-05,12.71,13.39,12.7,13.06,207100,0
2007-02-06,13.21,13.49,13.11,13.15,107800,0
2007-02-07,13.26,13.37,12.95,13.08,189000,0
2007-02-08,13.18,13.3,13.05,13.07,147000,0
2007-02-09,13.2,13.5,13.2,13.22,122900,0
2007-02-12,13.13,13.25,13,13.08,113800,0
2007-02-13,13.2,13.35,13.1,13.15,53305,0
2007-02-14,13.25,13.4,13.1,13.3,105035,0
2007-02-15,13.26,13.67,13.21,13.54,165100,0
2007-02-16,13.53,13.53,13.25,13.4,96700,0
2007-02-20,13.64,15.25,13.5,15,426200,0
2007-02-21,15.25,15.88,14.82,15.7,486700,0
2007-02-22,15.75,16.29,15.5,16.2,336500,0
2007-02-23,16.62,17,15.78,16.08,302600,0
2007-02-26,16.42,17.31,16.36,16.73,446931,0
2007-02-27,16.27,17.22,16,16.32,451800,0
2007-02-28,16.31,16.82,16,16.07,354900,0
2007-03-01,16,16.02,14.5,15.1,502625,0
2007-03-02,14.52,15,14.37,14.62,249900,0
2007-03-05,14,14.25,12.79,13.98,376900,0
2007-03-06,14.12,14.62,14.11,14.51,219300,0
2007-03-07,14.64,15.08,14.53,14.79,167100,0
2007-03-08,15.03,15.33,14.79,14.83,161800,0
2007-03-09,15.06,15.23,14.68,14.8,82600,0
2007-03-12,14.75,14.82,13.75,14.55,261900,0
2007-03-13,14.6,14.66,13.88,13.91,137100,0
2007-03-14,13.85,14.24,13.46,14.2,225900,0
2007-03-15,14.2,14.76,14.13,14.61,171200,0
2007-03-16,14.84,15.3,14.52,14.72,167700,0
2007-03-19,14.83,14.9,14.45,14.45,105500,0
2007-03-20,14.59,14.7,14.41,14.49,125800,0
2007-03-21,14.59,14.94,14.36,14.94,131600,0
2007-03-22,14.98,14.99,14.77,14.98,79000,0
2007-03-23,14.99,14.99,14.8,14.8,64900,0
2007-03-26,14.85,15.07,14.84,14.99,57100,0
2007-03-27,15,15.15,14.8,14.83,80300,0
2007-03-28,15,15.08,14.5,14.73,158900,0
2007-03-29,14.86,14.86,14.5,14.63,77200,0
2007-03-30,14.79,14.89,14.47,14.6,52400,0
2007-04-02,14.38,14.65,14.31,14.54,97000,0
2007-04-03,14.6,14.87,14.36,14.4,156900,0
2007-04-04,14.5,15.07,14.5,15.07,197300,0
2007-04-05,15.2,15.5,15.17,15.31,152300,0
2007-04-09,15.44,15.8,15.31,15.57,359900,0
2007-04-10,15.95,16,15.61,15.61,159500,0
2007-04-11,15.7,15.84,15.28,15.51,177900,0
2007-04-12,15.63,16.69,15.27,16.64,365400,0
2007-04-13,16.99,18.13,16.86,17.78,552500,0
2007-04-16,17.93,18.46,17.65,18.19,442300,0
2007-04-17,17.96,18.19,17.53,17.69,259400,0
2007-04-18,17.85,17.99,17.58,17.8,111500,0
2007-04-19,17.52,17.61,17.2,17.2,227300,0
2007-04-20,17.79,17.99,17.4,17.64,172000,0
2007-04-23,17.69,17.83,17.4,17.67,114600,0
2007-04-24,17.66,17.66,16.7,16.73,248600,0
2007-04-25,16.66,17,16.66,16.9,104000,0
2007-04-26,16.6,16.62,15.91,16.14,223631,0
2007-04-27,16.2,16.6,16.2,16.53,130700,0
2007-04-30,16.69,16.71,16.03,16.3,92100,0
2007-05-01,16.1,16.24,15.76,15.85,207000,0
2007-05-02,15.85,16.06,15.75,16,225560,0
2007-05-03,16.02,16.6,15.93,16.19,531700,0
2007-05-04,16.3,16.49,15.81,16,447200,0
2007-05-07,16,16.55,15.96,16.49,268000,0
2007-05-08,16.3,16.34,16.05,16.25,131900,0
2007-05-09,16.26,16.26,15.9,15.9,145700,0
2007-05-10,15.72,15.89,14.96,14.96,271400,0
2007-05-11,14.95,15.7,14.95,15.66,295700,0
2007-05-14,15.77,15.84,15.33,15.49,119300,0
2007-05-15,15.32,16,15.27,15.65,109400,0
2007-05-16,15.7,15.7,14.47,14.81,353157,0
2007-05-17,14.96,15.04,14.51,14.95,121800,0
2007-05-18,15.52,15.75,15.14,15.75,268600,0
2007-05-21,15.78,16.23,15.56,15.85,248474,0
2007-05-22,15.85,16.08,15.35,15.35,175900,0
2007-05-23,15.5,15.83,15.2,15.47,165000,0
2007-05-24,15.26,15.43,14.7,14.79,206900,0
2007-05-25,14.9,15.11,14.7,15.09,162800,0
2007-05-29,15.19,15.43,14.7,14.8,182600,0
2007-05-30,14.68,14.8,14.6,14.66,141500,0
2007-05-31,14.95,15.6,14.78,15.54,182900,0
2007-06-01,16,16.15,15.75,16.1,253100,0
2007-06-04,15.6,16.24,15.35,16.18,247700,0
2007-06-05,16.18,16.19,15.7,15.99,101800,0
2007-06-06,15.8,16.14,15.54,16.1,143200,0
2007-06-07,16.9,16.98,16.11,16.53,1284900,0
2007-06-08,16.67,16.77,15.9,16.32,665700,0
2007-06-11,16.54,16.95,16.03,16.45,488900,0
2007-06-12,16.45,16.45,16,16.05,280400,0
2007-06-13,16.23,16.75,16.04,16.74,250600,0
2007-06-14,16.84,17.6,16.8,17.48,345100,0
2007-06-15,17.64,17.85,17.44,17.85,263200,0
2007-06-18,18.17,19.6,18.17,19.49,918600,0
2007-06-19,18.6,19.97,18.55,19.45,642900,0
2007-06-20,19.55,19.6,18.65,18.9,482200,0
2007-06-21,18.85,19.36,18.66,18.7,413800,0
2007-06-22,19.03,19.2,18.35,18.47,353900,0
2007-06-25,18.69,18.9,17.99,18.23,688800,0
2007-06-26,18.05,18.54,18.05,18.3,394600,0
2007-06-27,18.33,18.84,18.11,18.83,294200,0
2007-06-28,19,19.75,19,19.75,289100,0
2007-06-29,19.75,20.94,19.7,20.51,528700,0
2007-07-02,21.17,21.94,21,21.71,562100,0
2007-07-03,21.85,21.99,21.41,21.77,323500,0
2007-07-05,22.3,23.39,22.05,23.1,704700,0
2007-07-06,23.3,25.19,23.1,25.19,1043600,0
2007-07-09,26,26.9,25.85,26.42,1120500,0
2007-07-10,26.64,26.65,23.11,23.7,1583600,0
2007-07-11,24.16,24.91,23.75,24.75,589100,0
2007-07-12,25.46,26.25,25.46,25.9,538300,0
2007-07-13,25.98,26,24.94,25.34,325600,0
2007-07-16,25.25,25.75,25,25.34,332400,0
2007-07-17,25.63,25.75,23.7,23.75,593500,0
2007-07-18,23.5,25.98,22.16,25.92,1072200,0
2007-07-19,26.2,26.78,25.53,26.34,490100,0
2007-07-20,26.37,26.49,25.31,25.8,387300,0
2007-07-23,26.6,28.3,26.17,28.24,729800,0
2007-07-24,28.5,30.25,26.5,27.21,938300,0
2007-07-25,27.3,28.03,25.24,27.95,697600,0
2007-07-26,27.75,27.86,25.92,27.25,564100,0
2007-07-27,27.49,27.49,26.11,26.9,433300,0
2007-07-30,27.25,29.4,26.84,28.81,606700,0
2007-07-31,29.2,30.24,29.07,29.21,604800,0
2007-08-01,29.15,29.45,28.02,28.62,397700,0
2007-08-02,28.6,29.2,27.7,29.2,383500,0
2007-08-03,29,30,28.61,29.03,362800,0
2007-08-06,28.98,28.98,26.25,28.1,582600,0
2007-08-07,27.41,28.24,27,28.04,411000,0
2007-08-08,28.48,30.42,28.47,29.45,586700,0
2007-08-09,28.02,30.52,28.02,29.09,444900,0
2007-08-10,28.46,30.87,28.07,30.87,501500,0
2007-08-13,31.35,33.22,31.2,32.8,605900,0
2007-08-14,32.79,33.49,31.29,31.69,451600,0
2007-08-15,31.02,31.5,28.5,28.8,531500,0
2007-08-16,27.4,27.7,20.6,25.35,2467700,0
2007-08-17,27.4,27.8,21,25.22,672700,0
2007-08-20,25.22,26,24,24.73,662100,0
2007-08-21,24.9,25.51,24.5,25.18,288000,0
2007-08-22,25.2,26.15,23.5,23.73,711000,0
2007-08-23,23.95,23.95,21.01,21.75,1811700,0
2007-08-24,21.75,23.59,21.25,23.55,684000,0
2007-08-27,24.35,24.35,22.43,22.43,418500,0
2007-08-28,23,23,21.36,21.6,442600,0
2007-08-29,21.66,22.31,21.01,22.04,474700,0
2007-08-30,22.08,23.2,21.53,22.39,318500,0
2007-08-31,23.5,24.07,22.7,23.42,360700,0
2007-09-04,24,26.22,23,25.85,797700,0
2007-09-05,25.94,26.1,24.67,25.11,511400,0
2007-09-06,25.65,28.46,25.65,28.29,928900,0
2007-09-07,29.02,30.75,28.6,29.37,1315900,0
2007-09-10,30.25,31.2,29.55,30.69,897600,0
2007-09-11,31.1,31.39,29.78,30.78,664300,0
2007-09-12,30.4,31.84,29.75,31.28,536700,0
2007-09-13,30.93,31.2,30.11,30.25,380200,0
2007-09-14,30.17,31.25,29.16,29.35,579300,0
2007-09-17,29.5,30.75,29.35,29.83,372000,0
2007-09-18,29.7,30.9,28.33,29.61,842700,0
2007-09-19,30.44,30.45,28.42,28.93,566400,0
2007-09-20,29.75,31.25,29.57,31.19,642800,0
2007-09-21,31.5,31.85,30,30.6,384000,0
2007-09-24,30.15,30.9,29.75,30.36,337000,0
2007-09-25,29.3,30.16,29.3,29.97,218400,0
2007-09-26,29.5,30.42,28.64,28.9,462200,0
2007-09-27,28.95,29.91,28.9,29.75,234800,0
2007-09-28,30.62,31.28,30,30.18,387200,0
2007-10-01,29.69,30.38,29.65,30,315700,0
2007-10-02,29.01,29.35,28.57,29.35,407300,0
2007-10-03,28.95,29.35,28.91,29.14,183500,0
2007-10-04,28.91,29.99,28.89,29.81,211800,0
2007-10-05,29.42,30.85,29.42,30.05,315600,0
2007-10-08,29.85,30.16,29.5,30.1,174300,0
2007-10-09,29.91,30.77,29.75,30.15,280500,0
2007-10-10,30.6,31.25,30.37,31.1,379100,0
2007-10-11,31.6,34.38,31.6,32.64,876600,0
2007-10-12,32.61,35.45,32.44,35.09,547600,0
2007-10-15,36.06,38.73,35.72,38.72,660200,0
2007-10-16,39.4,39.5,35.74,37.63,862000,0
2007-10-17,38.5,39.1,36.58,37.31,528600,0
2007-10-18,37.28,38.25,36.7,38.1,382000,0
2007-10-19,38.49,38.84,36.92,37.18,347200,0
2007-10-22,35.14,35.73,32.5,35.5,774800,0
2007-10-23,36.35,36.74,35.93,36.2,278800,0
2007-10-24,36,36.7,35.67,36.2,299900,0
2007-10-25,36.57,37.34,36.32,36.81,206200,0
2007-10-26,37,38.2,36.25,36.88,416000,0
2007-10-29,36.98,37.45,36.65,36.78,361500,0
2007-10-30,36.41,36.41,34.35,35,408000,0
2007-10-31,35.1,36.4,33.57,36.1,426800,0
2007-11-01,34.11,35.9,34.11,34.28,264400,0
2007-11-02,34.7,36.36,33.94,36.31,458100,0
2007-11-05,35,36.9,35,36.53,318294,0
2007-11-06,37.4,37.65,36.5,36.84,312875,0
2007-11-07,36.85,37.4,35.1,35.7,451536,0
2007-11-08,35.1,36.72,32.72,34.35,499065,0
2007-11-09,33,33.73,32.63,33.24,299635,0
2007-11-12,32.09,32.09,29,29.72,760204,0
2007-11-13,29.21,30.64,29.1,29.87,390415,0
2007-11-14,30.05,31.71,30.05,31,275742,0
2007-11-15,30.28,31.02,29.25,30.11,278896,0
2007-11-16,30.1,30.88,29.82,29.96,256000,0
2007-11-19,30.7,30.7,28.5,29.03,395110,0
2007-11-20,29.61,30.84,29.21,29.48,269256,0
2007-11-21,29.5,29.78,28.89,28.91,166971,0
2007-11-23,29.11,31.13,29.03,31.13,174815,0
2007-11-26,31.8,31.8,26.65,27.17,939086,0
2007-11-27,26.42,26.7,23.85,24.85,961446,0
2007-11-28,24.21,26,24.21,25.79,467250,0
2007-11-29,26,27.17,25.01,26.4,399301,0
2007-11-30,27.2,27.2,24.92,25.33,370898,0
2007-12-03,25,26.93,24.89,26.31,292028,0
2007-12-04,26.98,27.63,25.52,26.09,480960,0
2007-12-05,26.09,26.9,26,26.06,193363,0
2007-12-06,26.24,27.07,25.64,26.65,365450,0
2007-12-07,27,27.29,25.9,27.08,241764,0
2007-12-10,27.3,29.65,27.28,29.44,446756,0
2007-12-11,29.5,29.75,28.02,28.5,294592,0
2007-12-12,28.86,29.29,27.51,28.25,209400,0
2007-12-13,27.48,28.7,27.3,27.9,252930,0
2007-12-14,27.59,28.25,27.27,27.5,108729,0
2007-12-17,27.26,27.38,25.71,26.2,270483,0
2007-12-18,26.01,27.32,25.73,26.73,268274,0
2007-12-19,26.73,27.48,26.5,27.14,179453,0
2007-12-20,27.74,27.92,27,27.7,173688,0
2007-12-21,27.99,29.94,27.85,29.94,295398,0
2007-12-24,30.03,30.03,28.68,29.37,143921,0
2007-12-26,29.36,30.5,29,30.09,195315,0
2007-12-27,30.49,30.49,29.66,30.21,166727,0
2007-12-28,30.49,31,29.93,30.24,204754,0
2007-12-31,30.01,30.21,29.35,29.44,1761836,0
2008-01-02,29.99,31.5,29.54,31.28,656269,0
2008-01-03,31.96,33.55,31.5,33,909409,0
2008-01-04,33.22,33.26,31.32,31.75,504125,0
2008-01-07,33.26,33.26,30.3,30.95,370928,0
2008-01-08,31.98,32.25,29.26,29.4,925184,0
2008-01-09,29.06,29.51,26.02,27.4,975980,0
2008-01-10,27.04,28.24,26.51,27.31,667798,0
2008-01-11,27.79,29.14,27.57,27.85,440413,0
2008-01-14,28.97,29.21,26.56,26.91,568409,0
2008-01-15,26.51,26.6,25.43,25.92,792716,0
2008-01-16,25.2,25.67,23.64,24.4,539525,0
2008-01-17,24.01,25.49,23.4,23.86,413079,0
2008-01-18,23.67,24,21.26,21.75,980238,0
2008-01-22,18.97,21.85,17.75,21.85,1068700,0
2008-01-23,22,22.64,20.45,20.99,709077,0
2008-01-24,22.49,22.66,21.61,22.44,625972,0
2008-01-25,23.71,25.19,23,24.79,702312,0
2008-01-28,26,26.87,25,26.84,698759,0
2008-01-29,27.08,27.08,24.77,24.77,500821,0
2008-01-30,24.99,25.75,24.26,25.29,473562,0
2008-01-31,24.99,25.43,24.5,24.95,191629,0
2008-02-01,25,25.49,23.5,24,277819,0
2008-02-04,23.7,24,22.65,23.12,302809,0
2008-02-05,22.21,23.25,21.5,23.25,393473,0
2008-02-06,23.27,23.85,22,22.35,279028,0
2008-02-07,22.01,23.38,21.7,23,294251,0
2008-02-08,23.24,24.24,23.11,23.9,222349,0
2008-02-11,24.49,24.87,23.65,24.87,193735,0
2008-02-12,25,25.09,23.6,24.37,164464,0
2008-02-13,23.89,24.75,23.68,24.69,97836,0
2008-02-14,24.88,26,24.26,25.8,296662,0
2008-02-15,24.63,26.17,24.63,26.1,262541,0
2008-02-19,26.6,27.64,26.6,27.59,289078,0
2008-02-20,27.59,28.85,27.2,28.69,412221,0
2008-02-21,29.15,29.15,28,28.3,246114,0
2008-02-22,28.82,29.27,27.31,29.27,218144,0
2008-02-25,28.65,29.05,27.9,28.6,168974,0
2008-02-26,27.66,28.8,27.5,28.07,167206,0
2008-02-27,28,28.86,26.41,27.05,433719,0
2008-02-28,26.51,27.7,26.5,27.62,284535,0
2008-02-29,27.66,27.71,26.68,27.18,171550,0
2008-03-03,27.45,27.73,25.66,25.7,321257,0
2008-03-04,24.6,25.45,23.68,24.5,559125,0
2008-03-05,24.01,26,24.01,25.75,244274,0
2008-03-06,24.82,26.1,24.68,24.8,215958,0
2008-03-07,24.79,25.49,23.95,24.16,230329,0
2008-03-10,23.41,24.71,22.41,22.5,288309,0
2008-03-11,22.51,23.95,22.5,22.92,171269,0
2008-03-12,23.88,24.26,22.7,24.12,221442,0
2008-03-13,24.89,25.59,24.25,25.36,288499,0
2008-03-14,25.01,26.25,24.11,24.61,242315,0
2008-03-17,23.51,25.07,23.17,24.36,238133,0
2008-03-18,24.51,24.51,23.78,23.8,210230,0
2008-03-19,23.5,24.47,22.78,24.27,392366,0
2008-03-20,22.81,25.86,22.75,24.7,694378,0
2008-03-24,24.75,25.25,24,24.75,226344,0
2008-03-25,24.27,25.03,24.27,24.87,178402,0
2008-03-26,24.99,25,24.65,24.68,140801,0
2008-03-27,24.35,24.9,23.77,24.41,149601,0
2008-03-28,24.52,24.75,23.9,24.45,126114,0
2008-03-31,24.01,24.47,23.55,24,189717,0
2008-04-01,23.01,24,22.81,23.42,197180,0
2008-04-02,23.29,24.1,23.12,23.12,215029,0
2008-04-03,22.86,23.5,22.5,22.66,295280,0
2008-04-04,22.42,22.85,21.9,22.15,363866,0
2008-04-07,22.01,23.13,22.01,22.75,234874,0
2008-04-08,22.8,22.8,22.1,22.65,127326,0
2008-04-09,22.43,23.1,22.35,22.83,120816,0
2008-04-10,22.98,23.3,22.6,22.85,241357,0
2008-04-11,22.29,23.03,22.13,22.25,113548,0
2008-04-14,22.88,22.88,22.01,22.07,128523,0
2008-04-15,22.02,22.64,20.79,21.12,316509,0
2008-04-16,20.76,21.84,20.76,21.22,252216,0
2008-04-17,20.77,21.45,20,20.45,323737,0
2008-04-18,20.01,20.84,19.98,20.55,199067,0
2008-04-21,20.84,21.7,20.75,21.7,237150,0
2008-04-22,21.7,22.8,21.5,22.05,296458,0
2008-04-23,21.91,22.2,20.95,21.05,188807,0
2008-04-24,21.01,21.01,20.15,20.15,196105,0
2008-04-25,20.01,21.4,20,21.27,220869,0
2008-04-28,21.51,22.05,21.1,21.2,145368,0
2008-04-29,21.49,21.49,19.89,20.11,173531,0
2008-04-30,20.39,21.03,20.06,20.5,250071,0
2008-05-01,20.41,20.97,20.06,20.97,213139,0
2008-05-02,21.26,21.26,20.58,20.88,112939,0
2008-05-05,21.33,21.33,20.71,21.25,131572,0
2008-05-06,21.4,21.92,20.96,21.5,164665,0
2008-05-07,21.41,21.48,20.74,20.81,127327,0
2008-05-08,21.41,21.91,20.98,21.83,225103,0
2008-05-09,22.2,22.2,21.11,21.55,153708,0
2008-05-12,21.76,22.5,20.83,21.73,187201,0
2008-05-13,21.59,21.98,21.17,21.98,130142,0
2008-05-14,22.02,22.59,21.68,22.27,165284,0
2008-05-15,22.59,23,21.86,22.42,217325,0
2008-05-16,22.6,23.15,22.33,23.05,369397,0
2008-05-19,23.94,24.3,23.25,24.11,274833,0
2008-05-20,24,24.82,24,24.7,192459,0
2008-05-21,24.79,24.79,23.5,23.9,225647,0
2008-05-22,24,24.23,23.03,23.63,164987,0
2008-05-23,24.08,24.2,22.86,23.16,123003,0
2008-05-27,23.23,23.4,22.85,23.36,145617,0
2008-05-28,23.13,23.85,22.84,23.7,108468,0
2008-05-29,23.33,23.39,22.83,23.01,168538,0
2008-05-30,23.09,23.43,22.92,23.11,88359,0
2008-06-02,22.92,23.08,22.48,22.69,124035,0
2008-06-03,22.53,22.53,22.05,22.25,99928,0
2008-06-04,22.01,22.05,21.66,21.9,142790,0
2008-06-05,21.71,22.25,21,21.98,227356,0
2008-06-06,21.99,24.36,21.8,23.43,275525,0
2008-06-09,23.66,24.05,22.5,22.78,163589,0
2008-06-10,22.7,22.99,21.98,22,119814,0
2008-06-11,21.53,22.25,21.4,21.54,120152,0
2008-06-12,21.21,21.38,20.4,20.79,231827,0
2008-06-13,20.63,21,20.11,20.15,416905,0
2008-06-16,20.29,21.65,20.19,21.1,196254,0
2008-06-17,21.15,21.38,21.05,21.19,99498,0
2008-06-18,20.83,21.46,20.52,20.96,71431,0
2008-06-19,20.9,21.1,20.67,20.67,238193,0
2008-06-20,20.51,21.39,20.51,21.15,301830,0
2008-06-23,21.24,21.25,20.67,21.12,193293,0
2008-06-24,21.2,22.17,20.92,21.58,180669,0
2008-06-25,21.89,21.89,20.91,21.21,210693,0
2008-06-26,22.89,22.9,21.31,21.47,272336,0
2008-06-27,22.09,22.18,21.42,22.14,218915,0
2008-06-30,22.36,22.78,21.73,22,109361,0
2008-07-01,22.11,22.5,21.96,22.4,149437,0
2008-07-02,22.79,23,22.15,22.43,162172,0
2008-07-03,22.74,22.74,21.41,22.3,144034,0
2008-07-07,22.39,22.39,20.75,20.76,336553,0
2008-07-08,20.59,20.88,20.27,20.37,199397,0
2008-07-09,20.4,21.78,20,20,148168,0
2008-07-10,20,20.13,18.84,19.32,527942,0
2008-07-11,19.5,21.38,19.5,21.08,280215,0
2008-07-14,21.94,22.61,21.48,22.6,187782,0
2008-07-15,22.98,23.47,20.75,21.15,279974,0
2008-07-16,21.15,22.05,20.76,21.7,229344,0
2008-07-17,20.46,22.34,20.46,21.45,165628,0
2008-07-18,21.28,21.41,20.88,21.14,121336,0
2008-07-21,21.43,21.58,20.76,21.46,129043,0
2008-07-22,21.74,21.75,20.26,20.41,102808,0
2008-07-23,20.2,20.7,19.45,19.8,132444,0
2008-07-24,20,20,18.75,19.22,168789,0
2008-07-25,19.39,19.92,19.03,19.85,144854,0
2008-07-28,19.58,20.49,19.37,20.08,89993,0
2008-07-29,19.75,20.15,19.75,20.02,78326,0
2008-07-30,19.76,20.4,19.56,19.99,357726,0
2008-07-31,20.11,20.39,19.15,19.86,110012,0
2008-08-01,19.9,20.79,19.8,19.87,160863,0
2008-08-04,19.85,20.47,18.49,18.82,254098,0
2008-08-05,19.79,19.79,17.16,17.34,361967,0
2008-08-06,17.2,18.42,17.13,17.69,194183,0
2008-08-07,17.69,17.99,17.27,17.37,116462,0
2008-08-08,15.73,17.16,15.73,16.9,272811,0
2008-08-11,16.53,17.25,14.38,14.74,568875,0
2008-08-12,14.66,15.47,14.4,15.12,268957,0
2008-08-13,15.25,16.95,15.25,16.5,276229,0
2008-08-14,16.4,16.4,15.6,15.79,151897,0
2008-08-15,15.49,15.99,14.95,15.1,179608,0
2008-08-18,15.22,15.5,15,15.24,114180,0
2008-08-19,15.32,15.92,15,15.54,137353,0
2008-08-20,15.54,15.68,15.04,15.12,149392,0
2008-08-21,15.4,15.85,15.23,15.52,192892,0
2008-08-22,15.92,15.92,14.87,15.02,131012,0
2008-08-25,14.85,15.09,14.5,14.64,123812,0
2008-08-26,14.45,15.47,14.4,15.46,127268,0
2008-08-27,15.46,15.8,15.26,15.43,87878,0
2008-08-28,15.51,15.69,15.39,15.54,63690,0
2008-08-29,15.41,15.78,15.18,15.27,39486,0
2008-09-02,15.01,15.01,13.38,13.52,237772,0
2008-09-03,13.52,13.55,12.26,13.03,422219,0
2008-09-04,12.37,13.35,12,13.05,264115,0
2008-09-05,13.05,13.65,13,13.45,230771,0
2008-09-08,13.99,14.28,13.08,13.25,333053,0
2008-09-09,13.06,13.62,12.6,13.15,616564,0
2008-09-10,12.96,13.4,12.01,12.93,387827,0
2008-09-11,12.39,13.07,12.15,12.7,239172,0
2008-09-12,12.66,14.15,12.51,13.92,300691,0
2008-09-15,14.29,14.42,13.5,14.35,195826,0
2008-09-16,14.42,14.54,13.5,13.96,284064,0
2008-09-17,14.29,16.76,14.05,15.43,605329,0
2008-09-18,16.38,18.12,16.01,17.51,869060,0
2008-09-19,17.6,18.7,16.25,16.26,867012,0
2008-09-22,17.48,18.22,16.52,17.95,435091,0
2008-09-23,18.14,18.14,17.2,17.35,242862,0
2008-09-24,17.9,17.91,17.29,17.65,130489,0
2008-09-25,17.97,18.6,16.84,18.6,227589,0
2008-09-26,18.69,19.49,18.6,19.15,267559,0
2008-09-29,19.01,19.8,17.12,17.28,332099,0
2008-09-30,17.33,17.38,16.5,17.01,303132,0
2008-10-01,17.01,17.55,17,17.05,85593,0
2008-10-02,16.81,17.07,14,14.99,303827,0
2008-10-03,14.84,15.46,14.52,15.3,189120,0
2008-10-06,15.21,15.25,12.19,14.2,512787,0
2008-10-07,15.5,15.5,14.21,14.81,240279,0
2008-10-08,14.91,15.9,14.06,15.11,264988,0
2008-10-09,15.24,15.25,14.05,14.35,134494,0
2008-10-10,13.73,14.33,8.51,11.15,1047578,0
2008-10-13,10.54,11.49,9.5,10.18,352002,0
2008-10-14,10.99,10.99,10.04,10.55,201621,0
2008-10-15,10.5,10.55,9.51,9.52,210087,0
2008-10-16,9.55,9.6,6.19,7.03,1113586,0
2008-10-17,6.66,7.75,6.28,7.07,494171,0
2008-10-20,7.73,9.63,7.29,9.63,618209,0
2008-10-21,9.93,10.59,9.5,10.25,536099,0
2008-10-22,9.09,9.9,8.75,9.1,381399,0
2008-10-23,8.95,9.4,8.28,8.55,390267,0
2008-10-24,8.06,8.3,7.5,8.09,473763,0
2008-10-27,7.7,7.85,7.1,7.23,374108,0
2008-10-28,7.25,8.18,7.25,7.97,333055,0
2008-10-29,8.62,9.75,8.24,9.59,344310,0
2008-10-30,10.46,10.46,9.65,9.75,292943,0
2008-10-31,9.8,9.94,9.42,9.78,192355,0
2008-11-03,9.81,10,9.65,9.79,183101,0
2008-11-04,10.45,10.9,10.02,10.88,261738,0
2008-11-05,10.69,10.89,10.05,10.59,249587,0
2008-11-06,10.75,11,9.75,10.2,347197,0
2008-11-07,10.67,10.8,10.31,10.75,160364,0
2008-11-10,11.52,11.64,11,11.15,217805,0
2008-11-11,11,11,10.18,10.4,246550,0
2008-11-12,10.2,10.23,8.95,9.12,266014,0
2008-11-13,9.08,10.05,8.56,9.5,344809,0
2008-11-14,9.97,9.97,9.29,9.7,178155,0
2008-11-17,9.4,9.69,9.1,9.17,130424,0
2008-11-18,9.01,9.65,8.8,8.8,137832,0
2008-11-19,8.8,9.2,8.4,8.4,293568,0
2008-11-20,8.6,8.72,7.41,7.61,484677,0
2008-11-21,7.92,9.5,7.61,8.9,450119,0
2008-11-24,9.99,11.05,9.32,10.31,447149,0
2008-11-25,11.06,11.06,9.78,10.5,206067,0
2008-11-26,10,11.2,10,11.2,179954,0
2008-11-28,11.2,11.2,10.7,11.01,48221,0
2008-12-01,10.51,10.92,9.81,9.96,399711,0
2008-12-02,10.39,10.49,9.28,9.75,240640,0
2008-12-03,9.7,9.7,8.91,9.31,154887,0
2008-12-04,9.5,9.5,8.81,9.07,161360,0
2008-12-05,8.79,9.02,8.06,8.68,207052,0
2008-12-08,9.37,9.6,8.87,9.23,161360,0
2008-12-09,9.26,9.29,8.75,8.82,140814,0
2008-12-10,9.19,10,9.15,9.68,263528,0
2008-12-11,10,10.57,9.98,10.28,306689,0
2008-12-12,10.01,10.66,9.91,10.39,158286,0
2008-12-15,11.22,11.58,10.25,10.77,349778,0
2008-12-16,10.75,12.26,10.75,12.18,342197,0
2008-12-17,12.7,13.22,12.3,12.8,333537,0
2008-12-18,12.63,12.98,12.4,12.65,397619,0
2008-12-19,11.75,15.15,11.72,15.15,1373549,0
2008-12-22,14.88,15.72,14.27,14.42,734162,0
2008-12-23,14.55,14.55,12.75,13.89,504328,0
2008-12-24,13.51,13.59,13.06,13.35,102388,0
2008-12-26,13.16,13.45,12.85,13.08,218784,0
2008-12-29,13.59,13.85,12.85,13.39,297151,0
2008-12-30,13.11,13.25,12.36,12.67,218753,0
2008-12-31,12.48,13.08,12.13,13.08,364409,0
2009-01-02,12.5,13.1,12.5,13.01,154147,0
2009-01-05,12.9,12.98,12.26,12.35,536359,0
2009-01-06,12.22,13.46,12.05,13.35,258923,0
2009-01-07,13.23,13.32,12.56,12.59,282494,0
2009-01-08,12.77,14.22,12.77,14.22,316261,0
2009-01-09,14.12,14.38,13.55,13.94,160231,0
2009-01-12,13.72,13.72,12.78,12.92,315211,0
2009-01-13,12.88,13.14,12.5,13.12,538022,0
2009-01-14,12.97,12.97,12.34,12.5,358881,0
2009-01-15,12.01,12.5,11.36,12.45,634393,0
2009-01-16,12.59,12.85,12.25,12.84,482344,0
2009-01-20,12.88,13.28,12.52,12.95,315765,0
2009-01-21,12.91,13.09,12.21,13.05,318583,0
2009-01-22,12.53,13.67,12.53,13.25,350202,0
2009-01-23,13.39,14.9,13.39,14.53,547742,0
2009-01-26,14.89,15.63,13.81,14.05,452742,0
2009-01-27,14,14.17,13.36,13.82,209692,0
2009-01-28,13.56,14.01,13,13.22,269614,0
2009-01-29,13.1,13.75,12.85,13.75,355221,0
2009-01-30,14.01,14.35,13.4,13.67,185007,0
2009-02-02,13.42,13.6,12.95,12.95,167196,0
2009-02-03,13.62,13.63,12.88,13,155697,0
2009-02-04,13,13.75,13,13.6,137766,0
2009-02-05,13.75,14,13.5,13.9,136862,0
2009-02-06,13.71,14.33,13.5,14.33,146676,0
2009-02-09,14.3,14.3,13.63,13.74,150683,0
2009-02-10,14.27,14.48,13.68,13.7,160861,0
2009-02-11,13.8,15.51,13.63,15.51,610867,0
2009-02-12,15.25,15.52,14.75,15.31,306284,0
2009-02-13,15.28,16.85,15,16.35,438655,0
2009-02-17,16.61,18,16.61,17.54,997411,0
2009-02-18,17.69,18.43,16.98,18.2,410510,0
2009-02-19,18.07,18.42,17.11,17.11,472284,0
2009-02-20,17.48,19.15,17.25,18.67,613819,0
2009-02-23,18.49,19.63,17.71,18.62,588238,0
2009-02-24,18.23,18.54,16.44,16.78,653614,0
2009-02-25,16.72,17.63,16.65,16.84,451291,0
2009-02-26,16.57,17.75,16.05,17.3,374182,0
2009-02-27,17.39,18,16.77,16.93,387711,0
2009-03-02,16.78,17.16,15.68,16.03,388902,0
2009-03-03,15.86,17.22,15.38,17.15,410740,0
2009-03-04,17.18,17.54,16.84,17,268279,0
2009-03-05,17.08,18.92,17.04,18.71,486380,0
2009-03-06,18.96,19,17.58,17.75,305507,0
2009-03-09,17.47,17.95,16.7,17.23,338246,0
2009-03-10,17.57,17.57,16.62,16.89,443104,0
2009-03-11,17.01,18.1,17.01,17.69,519050,0
2009-03-12,17.93,18.77,17.59,18.73,384389,0
2009-03-13,18.82,19.8,18.65,19.54,388168,0
2009-03-16,19.37,19.5,18.8,19.25,227134,0
2009-03-17,19.29,19.34,18.39,19.05,259919,0
2009-03-18,18.78,21.31,18.07,21.25,550533,0
2009-03-19,21.99,23,20.85,22.93,654293,0
2009-03-20,22.83,23.32,22.28,22.98,585536,0
2009-03-23,23.18,24,22.5,22.75,431218,0
2009-03-24,21.41,23.73,21.41,23.24,364763,0
2009-03-25,23.11,24.4,22.81,23.53,402308,0
2009-03-26,23.65,24.08,23.09,23.15,311603,0
2009-03-27,22.89,23.07,22.19,22.35,253408,0
2009-03-30,21.94,23.73,21.56,22.58,423018,0
2009-03-31,23.07,23.5,21.82,22.65,269119,0
2009-04-01,22.83,23.9,22.45,23.8,298239,0
2009-04-02,23.09,23.3,22,22.75,325449,0
2009-04-03,22.37,22.91,21.15,21.33,314207,0
2009-04-06,20.27,20.52,19.51,20,397866,0
2009-04-07,20.16,21.21,20.1,20.53,254312,0
2009-04-08,20.17,21.4,20.1,21.06,237126,0
2009-04-09,21.47,21.66,20.85,21.19,147986,0
2009-04-13,22,22.22,21.55,21.55,166082,0
2009-04-14,21.27,21.9,20.94,21.35,125426,0
2009-04-15,21.35,22,21.21,21.39,109573,0
2009-04-16,21.21,21.49,19.5,19.8,281775,0
2009-04-17,19.71,19.97,18.85,19.06,342133,0
2009-04-20,19.01,20.1,19,19.82,258762,0
2009-04-21,19.56,20.44,18.82,19.04,194536,0
2009-04-22,19.09,19.75,18.99,19.49,168828,0
2009-04-23,19.55,20.25,19.04,19.43,416588,0
2009-04-24,19.85,20.09,19.26,20.03,301680,0
2009-04-27,19.85,19.95,19.37,19.43,113369,0
2009-04-28,19.35,19.97,18.93,19.83,147040,0
2009-04-29,20.2,21.19,20.07,20.84,235714,0
2009-04-30,20.5,20.8,19.79,19.8,145840,0
2009-05-01,20.16,20.49,19.52,20.05,158715,0
2009-05-04,20.04,20.97,20.04,20.8,144975,0
2009-05-05,21,22.2,20.82,21.93,383205,0
2009-05-06,22.08,23.7,22.01,23.54,462031,0
2009-05-07,24,24.4,22.57,22.6,319172,0
2009-05-08,23.13,23.87,22.7,23.74,246065,0
2009-05-11,22.94,25.68,22.94,23.88,308984,0
2009-05-12,24.2,25.65,24.2,25.37,322992,0
2009-05-13,25.25,26,24.01,25.24,479974,0
2009-05-14,25.01,25.24,24.51,24.98,261090,0
2009-05-15,24.78,25.47,24.13,24.52,238529,0
2009-05-18,24.9,25.43,24.27,24.95,231539,0
2009-05-19,25.1,26.87,25.1,26.54,479309,0
2009-05-20,27.42,28.99,26.73,28.45,772286,0
2009-05-21,28.35,29.85,28.23,29.35,797886,0
2009-05-22,29.36,30.12,28.1,28.72,328363,0
2009-05-26,28.59,29.46,27.4,28.57,310424,0
2009-05-27,28.75,29.86,28.1,28.1,223331,0
2009-05-28,28.64,29.79,28.4,29.79,268572,0
2009-05-29,30.48,30.87,28.98,29.12,321344,0
2009-06-01,30.1,30.1,28.32,28.42,311187,0
2009-06-02,29.04,30.14,28.46,29.99,267136,0
2009-06-03,29.83,29.9,27.8,28.25,347380,0
2009-06-04,28.67,29.47,28.2,28.95,234797,0
2009-06-05,28,29.24,27.6,28.01,228414,0
2009-06-08,27.73,28.43,26.76,28.43,370470,0
2009-06-09,29.07,29.3,28.24,28.55,181490,0
2009-06-10,29.57,29.57,28.25,28.35,153451,0
2009-06-11,28.16,28.75,27.54,28.34,191644,0
2009-06-12,27.47,28.31,26.87,26.87,273347,0
2009-06-15,26.99,26.99,25.01,25.46,452062,0
2009-06-16,25.49,26.49,25.33,25.65,211548,0
2009-06-17,25.66,25.66,23.7,24.95,370586,0
2009-06-18,25.05,25.5,24,24,622904,0
2009-06-19,24.11,25.24,24.1,24.16,976521,0
2009-06-22,23.68,23.73,22.18,22.56,560624,0
2009-06-23,22.5,23.84,22.3,23.82,353569,0
2009-06-24,25,25.33,24.14,25,276872,0
2009-06-25,25,26.01,24.87,26.01,190258,0
2009-06-26,26.11,26.49,25.61,25.61,164499,0
2009-06-29,25.99,25.99,24.96,25.68,206017,0
2009-06-30,25.6,26.29,25.5,25.94,280679,0
2009-07-01,26.2,28.22,26.2,27.87,286930,0
2009-07-02,27.5,27.93,26.75,27.92,192351,0
2009-07-06,27.6,27.6,26.02,26.52,271260,0
2009-07-07,26.23,26.64,25.35,25.61,185404,0
2009-07-08,25.35,26.25,24.84,26.2,519340,0
2009-07-09,26.54,27.19,26.26,27.08,263778,0
2009-07-10,26.42,27.15,25.8,26.9,277550,0
2009-07-13,26.97,27.25,26.1,27.05,249763,0
2009-07-14,26.91,27.79,26.91,27.62,210605,0
2009-07-15,28.05,29.12,27.86,28.85,393262,0
2009-07-16,28.07,28.79,28.07,28.55,121911,0
2009-07-17,28.34,28.75,28.06,28.55,70708,0
2009-07-20,29.46,29.75,28.75,29.53,215323,0
2009-07-21,29.24,29.72,28.9,29.3,194517,0
2009-07-22,29.15,29.6,28.7,29.3,156714,0
2009-07-23,29.25,29.99,29.06,29.81,236070,0
2009-07-24,29.89,30.04,29.5,29.95,168653,0
2009-07-27,30.16,30.29,29.7,29.75,147442,0
2009-07-28,29.57,29.57,27.84,28.79,311602,0
2009-07-29,28.7,28.7,27.47,27.47,243201,0
2009-07-30,27.94,28.79,27.78,28.78,143335,0
2009-07-31,29.35,29.98,28.7,29.75,213013,0
2009-08-03,29.98,30.5,29.93,30.19,255924,0
2009-08-04,30.2,31.99,30,31.4,428652,0
2009-08-05,31.36,31.5,30.11,31.02,252002,0
2009-08-06,31.38,31.5,29.52,30.37,192276,0
2009-08-07,30.12,30.85,29.65,30.02,202100,0
2009-08-10,29.89,29.95,29,29.46,163680,0
2009-08-11,29.35,29.5,29.04,29.4,134258,0
2009-08-12,29.25,29.51,29,29.4,138988,0
2009-08-13,29.96,30.28,29.45,30.04,189005,0
2009-08-14,29.68,29.86,28.22,28.48,99567,0
2009-08-17,28.01,28.3,27,27.7,238896,0
2009-08-18,27.66,28.25,27.13,27.87,171245,0
2009-08-19,27.51,28.5,27.09,28.05,138182,0
2009-08-20,28.16,28.25,27.2,27.87,236261,0
2009-08-21,28.25,28.87,28.05,28.45,104561,0
2009-08-24,28.26,28.65,27.28,27.38,133916,0
2009-08-25,27.56,28.07,27.46,27.9,104700,0
2009-08-26,27.82,27.86,27.12,27.75,102103,0
2009-08-27,27.59,28.46,27,28.4,113280,0
2009-08-28,28.92,29.21,28.41,28.95,173764,0
2009-08-31,28.4,28.54,27.77,28.03,86941,0
2009-09-01,27.95,28.39,26.91,27.24,194724,0
2009-09-02,27.2,30.65,27.2,30.41,432742,0
2009-09-03,31,31.35,29.99,30.42,444113,0
2009-09-04,30.39,30.55,29.4,30.1,279708,0
2009-09-08,32.06,32.2,30.1,30.32,371507,0
2009-09-09,30.9,31.09,29.1,29.7,196213,0
2009-09-10,29.57,32,29.43,31.99,390063,0
2009-09-11,32.1,32.67,30.73,31.4,332088,0
2009-09-14,30.8,31.66,30.64,30.72,172674,0
2009-09-15,30.31,32.2,30.31,32,323618,0
2009-09-16,32.89,33.25,31.03,31.14,362807,0
2009-09-17,31.21,31.31,28.24,28.91,740562,0
2009-09-18,29.01,30.35,28.54,30.17,692014,0
2009-09-21,28.25,28.9,27.32,28.44,559288,0
2009-09-22,29.3,29.71,28.75,29.3,392995,0
2009-09-23,29.02,29.4,28.36,28.38,279401,0
2009-09-24,28.58,28.58,27.1,27.54,632137,0
2009-09-25,26.72,27.17,25.63,26.5,623029,0
2009-09-28,26.75,27.8,26.24,26.87,307636,0
2009-09-29,26.84,27.3,26.06,27.17,378682,0
2009-09-30,27.25,28.84,26.77,28.6,465340,0
2009-10-01,27.76,28.81,26.5,26.5,347019,0
2009-10-02,25.78,27.84,25.75,26.42,416519,0
2009-10-05,26.28,27.68,25.78,27.46,300535,0
2009-10-06,28.49,29.57,28.06,28.73,681218,0
2009-10-07,28.81,28.81,27.52,28.22,311157,0
2009-10-08,28.58,28.7,27.93,28.33,417973,0
2009-10-09,28.24,28.24,27.27,27.53,218362,0
2009-10-12,27.39,27.91,26.66,26.9,295177,0
2009-10-13,26.92,27.67,26.5,27.33,275707,0
2009-10-14,27.49,27.49,26.52,26.52,289008,0
2009-10-15,26.42,26.42,25.1,25.77,382072,0
2009-10-16,25.55,26.44,25.25,26.35,386991,0
2009-10-19,26.45,26.56,25.93,26.05,614486,0
2009-10-20,25.83,26,25,25.39,346544,0
2009-10-21,25,26.48,25,25.26,580806,0
2009-10-22,25,25.45,24.71,24.73,286790,0
2009-10-23,25.24,25.59,24.65,24.95,228461,0
2009-10-26,24.95,25.17,22.25,22.39,938677,0
2009-10-27,22.41,22.41,21.22,21.89,724521,0
2009-10-28,21.84,21.99,19.36,19.54,808376,0
2009-10-29,20.07,21,19.6,20.67,857114,0
2009-10-30,20.59,20.59,19.4,20.08,580553,0
2009-11-02,20.18,22.11,19.85,20.43,580229,0
2009-11-03,20.79,23.74,20.27,23.46,1036162,0
2009-11-04,23.75,25.2,23.75,24.78,925883,0
2009-11-05,24.38,25.26,24,25.26,638552,0
2009-11-06,25.5,25.93,24.74,25.6,416523,0
2009-11-09,26.47,26.49,25.4,25.55,556145,0
2009-11-10,25.22,25.24,23.52,24.51,645863,0
2009-11-11,24.95,25.61,24.68,24.91,354265,0
2009-11-12,24.41,25.06,23.34,23.34,289437,0
2009-11-13,23.11,24.49,23.01,24.48,378460,0
2009-11-16,24.95,25.36,24.6,24.81,470621,0
2009-11-17,24.25,24.8,23.7,24.8,237390,0
2009-11-18,25.12,25.67,24.72,25.49,472480,0
2009-11-19,25.31,25.33,24.43,25.27,210584,0
2009-11-20,24.92,25.26,24.66,25.11,182089,0
2009-11-23,25.5,26,25.3,25.85,457909,0
2009-11-24,25.73,25.99,25.51,25.53,221475,0
2009-11-25,25.74,27.36,25.74,27.29,516453,0
2009-11-27,25.01,26.43,24.67,25.5,244940,0
2009-11-30,25.02,26.45,25.02,25.21,186226,0
2009-12-01,25.91,27.84,25.74,27.39,476298,0
2009-12-02,27.75,29,27.7,28.24,552227,0
2009-12-03,28.15,28.35,26.52,27.15,328131,0
2009-12-04,26.88,27.28,26.01,26.73,514525,0
2009-12-07,26.17,26.95,25.1,26.69,495256,0
2009-12-08,26.3,26.7,25.12,25.16,289329,0
2009-12-09,25.25,26.55,24.83,25.43,348577,0
2009-12-10,25.5,26,24.67,24.67,182027,0
2009-12-11,24.75,25.14,24.06,24.31,314989,0
2009-12-14,24.36,25.25,24.15,25.25,204251,0
2009-12-15,25.02,25.36,24.36,24.36,138611,0
2009-12-16,24.71,25.38,24.2,24.45,243765,0
2009-12-17,23.78,24.11,22.16,22.16,764384,0
2009-12-18,22.28,23.22,22.05,22.96,695919,0
2009-12-21,22.96,23.65,22,23.2,345694,0
2009-12-22,23.1,23.61,22.66,23.25,167957,0
2009-12-23,23.07,24,23.07,24,147109,0
2009-12-24,24,24.3,23.78,24.28,72535,0
2009-12-28,24.4,24.4,23.74,23.95,125186,0
2009-12-29,24.22,24.22,23.39,23.39,89844,0
2009-12-30,23.39,23.71,23.1,23.67,128625,0
2009-12-31,23.69,24.37,23.62,24.27,184687,0
2010-01-04,25.07,25.49,24.4,25.31,277520,0
2010-01-05,25.32,25.64,24.57,24.77,129915,0
2010-01-06,25.08,25.5,24.85,25.25,180991,0
2010-01-07,25.13,25.28,24.52,24.8,114642,0
2010-01-08,25.03,25.93,24.87,25.93,178325,0
2010-01-11,26.61,26.89,26.12,26.89,311237,0
2010-01-12,26.43,26.85,25.58,25.86,285514,0
2010-01-13,25.94,26.79,25.83,26.7,266131,0
2010-01-14,26.78,26.98,26.28,26.59,173493,0
2010-01-15,26.16,26.67,25.29,26,204177,0
2010-01-19,25.75,26.24,25.41,26,220802,0
2010-01-20,26.11,26.56,25.05,26.38,431756,0
2010-01-21,26.25,27.7,25.86,26.91,593937,0
2010-01-22,26.54,29.54,25.4,29.43,946558,0
2010-01-25,29.45,29.57,26.7,27.38,541190,0
2010-01-26,26.75,27.65,26.41,27.04,410440,0
2010-01-27,26.84,27,25.3,25.67,255657,0
2010-01-28,26.06,26.1,24.16,24.66,403903,0
2010-01-29,24.53,25.14,24,24.07,270552,0
2010-02-01,24.39,25.98,24.17,25.98,238258,0
2010-02-02,26.17,26.66,25.47,25.71,176674,0
2010-02-03,25.78,26.72,25.7,25.83,164504,0
2010-02-04,25.5,25.5,23.86,23.86,389642,0
2010-02-05,23.79,24.72,22.6,24.51,405863,0
2010-02-08,24.34,25.45,24.12,24.29,185759,0
2010-02-09,24.8,25.99,24.75,25.16,208160,0
2010-02-10,25.03,25.03,24.01,24.6,144079,0
2010-02-11,24.86,25.97,24.63,25.64,331700,0
2010-02-12,25.13,25.52,24.39,24.82,144150,0
2010-02-16,25.57,25.7,23.1,25.35,1181532,0
2010-02-17,25.41,25.41,24.11,24.6,273610,0
2010-02-18,24.08,25.29,24.04,24.66,227133,0
2010-02-19,24.68,24.68,23.52,23.54,314947,0
2010-02-22,23.45,23.85,22.82,23.03,348080,0
2010-02-23,23.21,23.21,22.13,22.17,337819,0
2010-02-24,21.95,22.82,21.95,22.25,255420,0
2010-02-25,22.24,23.08,21.76,22.94,582161,0
2010-02-26,23.18,24.62,23.15,24.35,1098575,0
2010-03-01,24.23,25.2,23.22,23.68,1672531,0
2010-03-02,23.84,24.72,23.01,23.45,840207,0
2010-03-03,23.53,23.59,22.56,22.74,948217,0
2010-03-04,23.05,23.05,22.27,22.47,471995,0
2010-03-05,23.1,23.22,22.56,22.92,408805,0
2010-03-08,23.01,23.06,22.37,22.4,268571,0
2010-03-09,22.3,22.94,22.07,22.22,279222,0
2010-03-10,22.51,22.56,21.12,21.26,1058632,0
2010-03-11,21.25,22.37,20.84,22.2,928954,0
2010-03-12,22.57,22.9,21.71,21.75,501673,0
2010-03-15,22.14,22.52,21.28,21.85,620463,0
2010-03-16,22.21,22.69,22.08,22.33,566570,0
2010-03-17,22.43,22.59,22.19,22.21,279133,0
2010-03-18,22.02,22.6,21.79,22.51,328149,0
2010-03-19,22.46,22.46,21.74,21.97,310380,0
2010-03-22,21.42,21.67,21.08,21.37,532524,0
2010-03-23,21.28,21.71,20.85,21.63,387556,0
2010-03-24,21.54,22.28,21.19,22.04,885702,0
2010-03-25,22.6,23.98,22.42,23.1,1076962,0
2010-03-26,23.9,24.28,23.32,24.28,769942,0
2010-03-29,24.76,25.02,24.22,24.46,489670,0
2010-03-30,24.67,25.03,24.5,24.93,435220,0
2010-03-31,25.71,26.5,24.16,24.36,1307432,0
2010-04-01,24.17,25.6,24.16,25.25,910040,0
2010-04-05,25.76,25.94,25,25.82,685622,0
2010-04-06,25.75,26.41,25.25,25.94,474816,0
2010-04-07,26.2,27.45,25.73,27.45,673731,0
2010-04-08,27.06,28.38,27.05,28.08,632781,0
2010-04-09,28.11,29.11,28.11,29.04,752047,0
2010-04-12,28.56,29.44,28.15,28.2,413363,0
2010-04-13,28.43,28.5,27.21,27.29,607535,0
2010-04-14,27.67,28.67,27.45,28.57,358175,0
2010-04-15,28.56,29.15,28.35,28.51,259699,0
2010-04-16,28.39,29.11,27.4,28,490843,0
2010-04-19,27.7,28.36,27.51,27.78,425402,0
2010-04-20,28.52,28.82,28.05,28.28,330279,0
2010-04-21,28.32,28.81,28.01,28.25,230358,0
2010-04-22,28,28.51,27.75,28.22,258630,0
2010-04-23,28.59,29.1,28.06,28.98,282508,0
2010-04-26,28.95,29.8,28.62,29.04,466677,0
2010-04-27,28.93,29.57,28.7,29.57,426888,0
2010-04-28,29.95,32.24,29.66,31.69,982458,0
2010-04-29,32.25,33.2,31.87,33.06,1021614,0
2010-04-30,33.17,33.94,32.46,33.94,541484,0
2010-05-03,33.36,33.94,31.95,33.34,426829,0
2010-05-04,33.5,33.5,30.62,31.45,500874,0
2010-05-05,31.34,31.34,29.69,30.75,748666,0
2010-05-06,30.71,32.11,30.11,31.75,505169,0
2010-05-07,33.34,33.34,30.07,30.75,488200,0
2010-05-10,32.38,32.71,30.9,32.45,404487,0
2010-05-11,32.58,36.29,32.57,35.65,1293944,0
2010-05-12,36.85,37.95,35.69,36.37,1263868,0
2010-05-13,36.37,36.8,35.59,35.6,428255,0
2010-05-14,36.71,36.71,34.48,35.54,392367,0
2010-05-17,36.06,36.11,33.35,33.56,441353,0
2010-05-18,33.37,33.59,32.32,32.41,547992,0
2010-05-19,32.04,32.04,30.11,31.29,744754,0
2010-05-20,30.41,30.52,29.29,29.49,734864,0
2010-05-21,28.66,30.99,28.1,30.18,669587,0
2010-05-24,30.38,32.47,30.27,31.77,562075,0
2010-05-25,31.39,35.51,31,35.42,1188830,0
2010-05-26,36.88,37.48,33.71,34.41,1159170,0
2010-05-27,35.4,36.24,34.09,35.14,885933,0
2010-05-28,35.42,35.42,33.94,34.61,354343,0
2010-06-01,35.03,35.3,31.61,32,741146,0
2010-06-02,32.82,33,31.6,32.66,393093,0
2010-06-03,32.53,32.83,31.76,32.08,180808,0
2010-06-04,31.89,32.96,31.29,31.63,218524,0
2010-06-07,31.63,33.1,31.15,31.3,462326,0
2010-06-08,31.88,33.39,31.58,32.45,382173,0
2010-06-09,33.03,33.03,31.91,32,282975,0
2010-06-10,32.34,32.34,31.83,32,189121,0
2010-06-11,32.44,33.1,31.81,32.85,289072,0
2010-06-14,33.2,33.25,32,32,181758,0
2010-06-15,32.35,32.83,32.01,32.66,184392,0
2010-06-16,32.55,33.47,32.5,32.81,223005,0
2010-06-17,33.37,33.99,32.7,33.27,434053,0
2010-06-18,33.92,35.03,33.69,35,611446,0
2010-06-21,35.31,36.49,33.85,33.96,627032,0
2010-06-22,34.23,35.39,34,34.09,255003,0
2010-06-23,34.07,34.57,33.51,34.34,218742,0
2010-06-24,34.45,35.33,34.15,34.44,267797,0
2010-06-25,35.28,35.41,34.52,34.8,314127,0
2010-06-28,35,35,33.28,33.28,262847,0
2010-06-29,33.12,33.21,31.53,31.79,329122,0
2010-06-30,31.83,32.55,30.9,30.95,259785,0
2010-07-01,30.46,30.91,28.01,28.58,674659,0
2010-07-02,29.22,29.5,28.79,28.84,411053,0
2010-07-06,28.82,28.92,28.07,28.07,471352,0
2010-07-07,28.37,28.71,27.5,28.65,493800,0
2010-07-08,28.75,28.75,27.24,27.92,568553,0
2010-07-09,28.2,29.38,28.05,29.24,263422,0
2010-07-12,29.54,29.54,27.86,28.4,212729,0
2010-07-13,28.98,29.55,28.6,28.8,374120,0
2010-07-14,29.24,29.24,28.41,28.61,318532,0
2010-07-15,28.62,28.81,27.88,28.45,251547,0
2010-07-16,28,28.31,27.17,27.2,375700,0
2010-07-19,27.07,27.19,24.9,25.27,926235,0
2010-07-20,25.01,25.95,24.2,25.93,719219,0
2010-07-21,25.48,26.6,25.45,25.52,398308,0
2010-07-22,25.98,26.5,25.58,26.18,199778,0
2010-07-23,25.59,26.9,25.59,26.66,276097,0
2010-07-26,26.97,26.99,25.9,25.91,228966,0
2010-07-27,26.54,26.54,24.62,24.65,430987,0
2010-07-28,24.53,25.73,24.33,25.62,329596,0
2010-07-29,25.81,26.5,25.31,26.05,314666,0
2010-07-30,26.45,26.55,25.25,25.62,253339,0
2010-08-02,25.49,25.86,24.56,24.65,384229,0
2010-08-03,24.88,25.71,24.66,25.27,301386,0
2010-08-04,25.81,26.37,25.41,25.74,319201,0
2010-08-05,25.99,25.99,24.83,25.45,392070,0
2010-08-06,25.46,26.09,24.95,25.72,234096,0
2010-08-09,25.75,25.99,25.3,25.6,238413,0
2010-08-10,25.39,25.92,25,25.49,357096,0
2010-08-11,25.49,25.49,24.87,24.98,463822,0
2010-08-12,25.07,25.63,25.03,25.4,516015,0
2010-08-13,25.46,25.91,25.1,25.3,188336,0
2010-08-16,25.58,28.1,25.49,28,611601,0
2010-08-17,27.95,29.65,27.75,29.02,716708,0
2010-08-18,28.77,29.52,27.81,29.09,382261,0
2010-08-19,29.28,29.62,28.2,28.64,268700,0
2010-08-20,28.13,28.46,27.5,28.36,215349,0
2010-08-23,28.32,28.48,27.65,28.13,171971,0
2010-08-24,27.6,28.78,27.33,27.84,250738,0
2010-08-25,27.86,29.27,27.86,29.15,358493,0
2010-08-26,29.37,29.39,28.67,29.02,258000,0
2010-08-27,29.37,30.46,28.88,30.35,473590,0
2010-08-30,30.29,30.33,29.65,29.92,158177,0
2010-08-31,30.04,31.15,29.92,30.04,320127,0
2010-09-01,30.24,30.48,28.87,29.1,302218,0
2010-09-02,29.36,29.82,29.03,29.54,192123,0
2010-09-03,29.31,29.79,29.14,29.36,196346,0
2010-09-07,29.84,30.29,29.67,30.14,189076,0
2010-09-08,30.2,30.69,30,30.25,169763,0
2010-09-09,30.33,30.64,28.72,28.72,271864,0
2010-09-10,28.97,29.14,28.18,28.5,275860,0
2010-09-13,28.57,28.89,28.11,28.27,142790,0
2010-09-14,28.88,29.45,28.63,29.23,452636,0
2010-09-15,29.3,30.18,29.01,29.87,367866,0
2010-09-16,30.09,30.82,30.01,30.27,363068,0
2010-09-17,30.5,30.77,29.34,30.1,562971,0
2010-09-20,30.67,30.67,29.49,29.93,329634,0
2010-09-21,29.6,30.28,29.06,30.17,239302,0
2010-09-22,30.58,30.99,30.19,30.6,306618,0
2010-09-23,30.44,30.53,29.67,29.97,224054,0
2010-09-24,30.18,30.28,29.45,29.45,294659,0
2010-09-27,29.51,29.65,28.5,28.54,263938,0
2010-09-28,28.34,29.49,27.6,29.49,282316,0
2010-09-29,29.31,29.74,28.76,29.06,132983,0
2010-09-30,29.18,29.86,27.55,28.68,314109,0
2010-10-01,28.88,29.29,28.56,28.92,214060,0
2010-10-04,28.82,28.98,27.93,28.03,227961,0
2010-10-05,28.8,29.45,28.63,29.19,368255,0
2010-10-06,29.3,29.57,28.88,29.56,278492,0
2010-10-07,29.84,29.97,28.97,29.95,534127,0
2010-10-08,29.76,30.17,29.58,30.06,181581,0
2010-10-11,30,30.11,29.46,29.56,152049,0
2010-10-12,29.31,29.95,28.75,29.71,126933,0
2010-10-13,29.91,30.46,29.85,30.32,209746,0
2010-10-14,30.36,30.7,30.07,30.5,202819,0
2010-10-15,30.76,30.77,29.67,29.8,239821,0
2010-10-18,29.6,29.71,28.8,29.06,256293,0
2010-10-19,28.65,28.65,27.54,27.79,340218,0
2010-10-20,28.14,28.63,27.92,28.1,205692,0
2010-10-21,28.16,28.28,25.27,25.95,858999,0
2010-10-22,26.29,26.75,25.5,26.6,331479,0
2010-10-25,27.48,27.69,26.21,26.8,348925,0
2010-10-26,26.34,27.28,26.11,26.12,225774,0
2010-10-27,25.82,25.92,25.41,25.6,281677,0
2010-10-28,26.28,26.92,25.7,26.92,410315,0
2010-10-29,27.29,27.33,26.86,27.33,170364,0
2010-11-01,27.24,27.49,26.87,27.24,208340,0
2010-11-02,27.26,27.42,26.5,27.18,165727,0
2010-11-03,27,28.61,26.99,28.15,431022,0
2010-11-04,28.94,30.14,28.88,30.14,426295,0
2010-11-05,29.83,30.65,29.63,30.02,324840,0
2010-11-08,30.1,30.65,29.78,30.64,400727,0
2010-11-09,30.83,31.41,28.12,28.78,693679,0
2010-11-10,28.63,29.64,28.15,29.64,271998,0
2010-11-11,29.62,29.83,28.96,29.44,223409,0
2010-11-12,28.51,28.85,28.11,28.42,226765,0
2010-11-15,28.41,29.93,28,29.19,505015,0
2010-11-16,29.01,29.53,28.55,28.65,376772,0
2010-11-17,29,29.46,28.85,29.03,243457,0
2010-11-18,29.92,29.92,28.5,28.5,275199,0
2010-11-19,28.5,28.85,28,28.35,250855,0
2010-11-22,28.37,28.64,27.65,28.5,313855,0
2010-11-23,28.16,28.5,27.92,28.14,171064,0
2010-11-24,28.67,28.97,27.65,27.8,185707,0
2010-11-26,27.62,27.83,27.08,27.83,91316,0
2010-11-29,27.76,28.05,27.26,27.88,181592,0
2010-11-30,28.03,28.95,27.38,28.95,463443,0
2010-12-01,29.27,29.76,28.88,29.27,335841,0
2010-12-02,29.15,29.24,28.55,28.6,246688,0
2010-12-03,28.62,29.09,28.52,29.05,239871,0
2010-12-06,29.09,29.48,28.8,29,311889,0
2010-12-07,28.9,29.34,28.3,28.33,292481,0
2010-12-08,29.04,29.04,27.49,27.49,293198,0
2010-12-09,27.79,28.06,27.4,27.79,246086,0
2010-12-10,27.5,28.28,27.11,28.23,298479,0
2010-12-13,28.28,28.5,27.48,27.48,389304,0
2010-12-14,27.5,27.68,27,27,290060,0
2010-12-15,27.46,27.46,25.9,25.9,421266,0
2010-12-16,26.58,27.05,25.76,26.77,442298,0
2010-12-17,26.6,27.86,26.15,27.24,450397,0
2010-12-20,29.17,30.12,29,29.46,1175030,0
2010-12-21,30.11,30.3,29.19,30.14,413307,0
2010-12-22,30.13,30.13,29.26,29.26,278292,0
2010-12-23,29.25,29.76,29.1,29.46,161866,0
2010-12-27,29.74,29.88,29.25,29.76,142019,0
2010-12-28,30.3,30.86,29.8,30.8,310519,0
2010-12-29,31.39,31.39,30.02,30.52,235873,0
2010-12-30,30.57,30.66,29.58,29.89,187466,0
2010-12-31,30.13,30.68,30.1,30.68,152668,0
2011-01-03,30.71,31.55,30.2,30.32,216221,0
2011-01-04,29.98,30.26,28.75,29.4,721993,0
2011-01-05,29.19,29.4,28.75,29.08,419852,0
2011-01-06,29.01,29.14,28.26,28.32,404876,0
2011-01-07,28.5,28.73,28.28,28.65,274184,0
2011-01-10,28.9,29.95,28.67,29.91,492268,0
2011-01-11,30.26,30.48,29.64,30.48,234731,0
2011-01-12,30.9,30.9,29.99,30.59,223419,0
2011-01-13,30.55,31.64,29.85,29.9,599376,0
2011-01-14,30.39,30.39,28.61,29.07,496843,0
2011-01-18,29.36,30.24,29.05,29.61,269450,0
2011-01-19,29.75,29.94,28.54,28.84,376406,0
2011-01-20,28.56,28.85,27.96,28.3,383642,0
2011-01-21,28.29,28.52,27.81,27.81,302302,0
2011-01-24,28.11,28.55,27.91,27.99,597880,0
2011-01-25,28.04,28.36,27.17,28.02,409822,0
2011-01-26,27.95,29.01,27.79,28.96,257693,0
2011-01-27,28.96,28.96,27.9,27.91,376171,0
2011-01-28,28.1,28.75,27.75,28.51,260165,0
2011-01-31,28.61,28.66,28.03,28.16,189380,0
2011-02-01,28.57,29.04,28,28.94,257804,0
2011-02-02,28.86,29.05,28.44,28.61,165374,0
2011-02-03,28.66,29.99,28.42,29.99,345669,0
2011-02-04,29.94,30.31,29.38,29.51,231102,0
2011-02-07,29.65,29.82,29.11,29.31,280367,0
2011-02-08,30.83,32.55,30.18,31.74,921639,0
2011-02-09,31.96,32.41,30.5,30.68,252692,0
2011-02-10,30.41,31.27,30.27,31.09,254495,0
2011-02-11,31.18,31.48,30.5,30.5,232364,0
2011-02-14,30.7,31.05,30.61,30.97,140835,0
2011-02-15,31.86,31.86,30.97,31.45,182397,0
2011-02-16,31.63,31.66,31.19,31.45,153064,0
2011-02-18,31.3,32.45,31.3,31.72,346791,0
2011-02-22,32.42,34.22,32,32.84,780730,0
2011-02-23,33.83,35.13,33.34,35.05,721577,0
2011-02-24,35.37,35.66,33.59,33.59,530001,0
2011-02-25,34.05,34.19,33.2,33.71,263470,0
2011-02-28,33.73,34.47,33.35,33.35,221941,0
2011-03-01,33.33,34.23,33.25,34.13,360827,0
2011-03-02,34.17,35.15,34.15,34.96,373062,0
2011-03-03,34.84,35.32,33.57,34.43,270577,0
2011-03-04,34.7,35.69,34.33,35.14,232732,0
2011-03-07,35.81,36.22,34,34.67,357493,0
2011-03-08,34.47,34.99,33.5,34.38,157569,0
2011-03-09,34.85,34.99,33.5,33.58,176730,0
2011-03-10,32.8,33.23,31.55,32.01,415615,0
2011-03-11,31.7,33.46,31.25,33.45,279881,0
2011-03-14,32.37,33.92,31.54,32.64,266267,0
2011-03-15,30.85,31.43,30,31,839912,0
2011-03-16,30.9,31.75,30.8,31.48,348940,0
2011-03-17,31.49,32.33,30.96,31.13,325832,0
2011-03-18,31.47,31.94,31.18,31.27,501456,0
2011-03-21,32.18,32.32,31.54,32.15,243036,0
2011-03-22,32.23,32.31,31.42,31.79,189754,0
2011-03-23,32.05,32.65,31.72,32.6,326895,0
2011-03-24,32.45,32.99,31.75,32.02,399818,0
2011-03-25,32.11,32.45,31.6,32.01,140685,0
2011-03-28,31.71,31.72,31.18,31.3,234956,0
2011-03-29,31.26,32.14,30.92,31.06,236637,0
2011-03-30,31.8,32.11,31.22,31.8,164588,0
2011-03-31,32.04,32.2,31.25,31.82,183268,0
2011-04-01,31.82,32.94,31.58,32.63,266081,0
2011-04-04,32.92,33.39,32,32.04,239926,0
2011-04-05,32,32.75,31.69,32.52,265036,0
2011-04-06,32.78,33.22,32.26,33.12,410178,0
2011-04-07,33.43,33.75,33.23,33.52,286202,0
2011-04-08,34.01,34.47,33.26,34.23,328989,0
2011-04-11,34.35,34.35,31.9,32.48,359809,0
2011-04-12,32.39,32.63,31.76,32.21,199851,0
2011-04-13,32.57,32.76,32,32.32,172866,0
2011-04-14,32.43,33.14,32.3,33.01,162191,0
2011-04-15,33.3,33.75,32.9,33.62,278287,0
2011-04-18,33.35,34.25,32.23,34,375914,0
2011-04-19,33.96,34.5,33.53,34.47,214733,0
2011-04-20,34.62,34.99,33.69,33.79,196901,0
2011-04-21,33.89,33.98,33.55,33.62,141086,0
2011-04-25,34.04,34.04,32.59,32.59,209847,0
2011-04-26,32.5,32.95,31.53,32.76,283869,0
2011-04-27,32.78,33.88,32.31,33.66,263739,0
2011-04-28,33.22,34.73,33.22,33.89,274295,0
2011-04-29,33.52,34.25,33.52,34.07,136880,0
2011-05-02,33.82,34.43,33.08,33.16,235104,0
2011-05-03,33.07,33.07,30.88,31.42,451078,0
2011-05-04,31.33,31.5,30,31.03,407047,0
2011-05-05,31.39,31.6,29.77,29.92,413834,0
2011-05-06,30.25,30.99,29.93,30.31,225185,0
2011-05-09,30.96,31.23,30,31.02,224607,0
2011-05-10,31.37,31.38,30.2,30.2,160415,0
2011-05-11,30.19,30.6,28.91,29.31,395525,0
2011-05-12,28.84,29.57,28.56,29.34,341133,0
2011-05-13,29.24,29.75,28.65,29.21,272929,0
2011-05-16,29.09,29.79,28.61,28.64,285321,0
2011-05-17,28.63,28.79,27.7,28.45,469096,0
2011-05-18,28.5,29.19,28.45,28.81,173433,0
2011-05-19,28.95,29.11,28.58,29.08,103416,0
2011-05-20,29,29.71,28.22,29.54,312158,0
2011-05-23,29.34,29.8,28.76,28.95,257274,0
2011-05-24,29.42,29.98,29.03,29.33,333591,0
2011-05-25,29.57,30.11,29.3,30.01,220823,0
2011-05-26,30.03,30.12,29.63,29.88,139147,0
2011-05-27,29.96,30.22,29.81,30.22,144556,0
2011-05-31,30.35,30.45,29.45,29.75,207620,0
2011-06-01,29.57,29.73,29.2,29.2,190971,0
2011-06-02,29.28,29.59,28.64,28.9,256600,0
2011-06-03,28.99,28.99,28.12,28.22,225806,0
2011-06-06,28.4,29.03,28.08,28.4,272884,0
2011-06-07,28.44,29.06,27.97,28.12,258017,0
2011-06-08,27.95,27.96,25.9,26.31,756079,0
2011-06-09,26.28,27.71,26.03,27,378856,0
2011-06-10,26.74,26.74,25.86,26.25,385132,0
2011-06-13,26.08,26.08,24.15,24.38,980628,0
2011-06-14,24.41,25.26,24.41,24.99,347138,0
2011-06-15,24.97,25.21,24.33,24.84,381484,0
2011-06-16,24.69,25.25,24.29,25.11,636500,0
2011-06-17,25.82,28.06,25.8,26.32,1552431,0
2011-06-20,26.07,26.39,25.75,25.87,505956,0
2011-06-21,25.96,27.32,25.9,27.32,325063,0
2011-06-22,27.21,28.23,27.21,27.89,370313,0
2011-06-23,27.36,27.46,26.26,27.41,310517,0
2011-06-24,27.56,27.56,26.6,26.87,233878,0
2011-06-27,26.87,27.27,26.64,27.06,148706,0
2011-06-28,27,27.66,26.63,27.61,209508,0
2011-06-29,27.8,28.7,27.65,28.16,309903,0
2011-06-30,28.1,28.5,27.95,28.21,139109,0
2011-07-01,27.89,28.8,26.82,27.41,177205,0
2011-07-05,27.94,28.62,27.79,28.36,218813,0
2011-07-06,28.4,28.43,27.84,28.06,155873,0
2011-07-07,28.23,28.53,27.85,28.22,157824,0
2011-07-08,28.05,28.88,27.75,28.84,281065,0
2011-07-11,29.05,29.94,28.5,28.77,267516,0
2011-07-12,28.86,30,28.86,29.81,245458,0
2011-07-13,30.03,30.98,30.02,30.26,389635,0
2011-07-14,30.56,30.92,29.2,29.43,309555,0
2011-07-15,29.67,29.8,28.8,29.43,234326,0
2011-07-18,30.75,30.75,29.55,29.82,237616,0
2011-07-19,29.99,29.99,28.92,29.03,204695,0
2011-07-20,28.89,29.64,28.65,29.62,134562,0
2011-07-21,29.62,29.72,28.96,29.23,167150,0
2011-07-22,29.43,29.72,29.24,29.42,106134,0
2011-07-25,29.62,29.99,29.09,29.09,101129,0
2011-07-26,29,29.38,28.68,29.28,137297,0
2011-07-27,29.19,29.75,28.13,28.32,188919,0
2011-07-28,28.35,28.59,27.72,28.46,213145,0
2011-07-29,28.1,28.27,27.61,27.65,198061,0
2011-08-01,27.64,29.13,27.64,28.64,198278,0
2011-08-02,28.66,29.52,28.64,29.09,237631,0
2011-08-03,29.59,29.77,29.09,29.11,164177,0
2011-08-04,29.35,29.49,26.85,27.18,355089,0
2011-08-05,27.47,27.94,25.35,26.22,354673,0
2011-08-08,26.14,26.95,25.27,25.5,519630,0
2011-08-09,25.97,29.3,25.55,29.3,536339,0
2011-08-10,29.34,29.49,27.83,28.87,361524,0
2011-08-11,28.64,29.84,28.29,29.18,524756,0
2011-08-12,29.05,29.09,27.63,28.41,292883,0
2011-08-15,28.8,29.2,27.91,29.2,166513,0
2011-08-16,28.88,29.71,28.59,29.67,212559,0
2011-08-17,29.88,30.23,29.74,30.2,320298,0
2011-08-18,29.72,30,29.35,29.75,332123,0
2011-08-19,29.69,30.61,28.86,30.17,402316,0
2011-08-22,30.26,31.34,30.07,31.22,402173,0
2011-08-23,30.61,30.68,29.12,29.28,321708,0
2011-08-24,28.75,28.75,26.44,27.53,527068,0
2011-08-25,27.03,27.92,26.8,27.89,196578,0
2011-08-26,28,28.92,27.12,28.89,139857,0
2011-08-29,29,29.32,28.22,28.64,146583,0
2011-08-30,28.89,29.71,28.82,29.59,171857,0
2011-08-31,29.48,29.8,28.42,29.27,213784,0
2011-09-01,29.33,29.56,28.78,29.3,131907,0
2011-09-02,29.93,30.24,29.45,29.92,130431,0
2011-09-06,29.67,30.49,28.71,29.61,212601,0
2011-09-07,29.16,29.76,28.6,29.55,147464,0
2011-09-08,30.12,30.72,30.01,30.26,381892,0
2011-09-09,30.23,30.23,29.28,29.47,223944,0
2011-09-12,29.23,29.47,27.24,27.51,417767,0
2011-09-13,27.61,28,27.21,27.67,332193,0
2011-09-14,27.92,28.16,26.16,26.22,471518,0
2011-09-15,26.38,26.71,25.34,26.6,416601,0
2011-09-16,27,27.18,26.35,26.73,348474,0
2011-09-19,26.68,26.81,26,26.15,196581,0
2011-09-20,26.23,27.2,26.07,26.75,218137,0
2011-09-21,26.7,27,26,26.08,175689,0
2011-09-22,25.2,25.24,23.27,25.02,550903,0
2011-09-23,24.01,24.57,22.51,23.4,454819,0
2011-09-26,23.06,23.59,22.04,23.56,309544,0
2011-09-27,24.42,25.02,23.03,23.18,228010,0
2011-09-28,23.24,23.56,22.39,22.47,234929,0
2011-09-29,22.53,23,21.7,22.22,281468,0
2011-09-30,22.08,22.75,21.46,22.48,185868,0
2011-10-03,22.32,22.94,20.98,21.32,269461,0
2011-10-04,20.62,21,19.84,20.8,409048,0
2011-10-05,20.6,21.94,20.32,21.8,313110,0
2011-10-06,21.95,22.67,21.7,22.29,173445,0
2011-10-07,22.45,22.46,20.86,21.43,149179,0
2011-10-10,21.55,22.13,21.43,21.95,90731,0
2011-10-11,22,24.05,21.93,23.93,768006,0
2011-10-12,24.42,24.66,23.88,23.96,250057,0
2011-10-13,23.85,23.85,22.86,23.27,171164,0
2011-10-14,23.73,23.73,22.88,23.3,144114,0
2011-10-17,23.47,23.6,22.58,22.69,264149,0
2011-10-18,22.34,24.67,21.64,24.49,626269,0
2011-10-19,24,24.35,23.31,23.35,301829,0
2011-10-20,23.3,23.75,22.84,23.59,188298,0
2011-10-21,24.21,24.41,23.49,23.64,123187,0
2011-10-24,23.27,24.24,23.27,23.74,270431,0
2011-10-25,23.77,24.78,23.25,24.19,314027,0
2011-10-26,24.69,24.7,23.4,24.23,171132,0
2011-10-27,24.89,24.89,24.07,24.41,360002,0
2011-10-28,24.28,25.15,24.28,24.54,163042,0
2011-10-31,23.97,24.08,23.6,23.75,148325,0
2011-11-01,23.06,25.27,23.02,25,312581,0
2011-11-02,25.49,25.98,23.61,24.22,370261,0
2011-11-03,25.47,25.47,24.09,24.71,168075,0
2011-11-04,24.95,24.95,23.78,24.51,100137,0
2011-11-07,24.57,24.9,24.01,24.46,228903,0
2011-11-08,24.64,24.89,24.08,24.16,250198,0
2011-11-09,23.82,24.4,23.67,23.86,253464,0
2011-11-10,23.81,24.03,23.05,23.49,208676,0
2011-11-11,23.44,23.93,22.79,22.84,241917,0
2011-11-14,22.52,22.54,21.83,22.54,307840,0
2011-11-15,22.24,22.43,21.89,22.15,162622,0
2011-11-16,21.68,22.06,21.3,21.43,328564,0
2011-11-17,21.2,21.35,20.09,20.2,349725,0
2011-11-18,20.3,21.02,20.26,20.71,390408,0
2011-11-21,20.7,21.01,20.15,20.91,367631,0
2011-11-22,21.3,21.8,21.11,21.45,286790,0
2011-11-23,21.14,21.61,20.7,20.99,248615,0
2011-11-25,20.79,21.05,20.5,20.52,83128,0
2011-11-28,21.3,21.88,21.2,21.51,395095,0
2011-11-29,21.51,22.13,21.4,21.98,207025,0
2011-11-30,22.69,22.8,22.08,22.79,266494,0
2011-12-01,23.23,23.23,21.81,22.31,323903,0
2011-12-02,22.31,22.39,21.32,21.42,319518,0
2011-12-05,21.75,21.94,21.38,21.53,283417,0
2011-12-06,21.39,22.2,21.13,21.9,335462,0
2011-12-07,22.14,22.25,21.69,22.14,220837,0
2011-12-08,21.76,22,21.11,21.66,322698,0
2011-12-09,21.72,22.68,21.43,22.38,373118,0
2011-12-12,21.5,21.68,21.1,21.48,302969,0
2011-12-13,21.69,21.87,20.4,20.51,278893,0
2011-12-14,20.19,20.32,19.03,19.25,639304,0
2011-12-15,19.69,19.79,18.42,18.46,533955,0
2011-12-16,18.62,18.77,18.06,18.42,495594,0
2011-12-19,18.33,18.36,17.19,17.26,451626,0
2011-12-20,17.48,18.02,17.45,17.85,248707,0
2011-12-21,17.81,17.99,17.45,17.6,156309,0
2011-12-22,17.66,17.91,16.87,17.02,302262,0
2011-12-23,17.03,17.34,16.99,17.32,209975,0
2011-12-27,17.11,17.2,16.58,16.66,189362,0
2011-12-28,16.81,16.98,15.58,15.58,444694,0
2011-12-29,15.59,16.14,15.1,16.1,563474,0
2011-12-30,16.17,16.46,15.82,16.11,411219,0
2012-01-03,16.71,17.14,16.65,17.07,342804,0
2012-01-04,17.03,17.24,16.63,16.76,255226,0
2012-01-05,16.7,17.05,16.48,16.93,217753,0
2012-01-06,16.92,17.22,16.9,17,201430,0
2012-01-09,17.05,17.19,16.91,17.06,201847,0
2012-01-10,17.28,17.9,17.28,17.76,266215,0
2012-01-11,17.84,18.06,17.8,17.93,180889,0
2012-01-12,17.95,18.41,17.95,18.41,218615,0
2012-01-13,18.08,18.93,18.07,18.76,282779,0
2012-01-17,18.59,19.24,18.56,18.7,295300,0
2012-01-18,18.68,19,18.57,18.75,186052,0
2012-01-19,18.7,18.97,18.36,18.63,211037,0
2012-01-20,18.59,19.1,18.39,18.94,196182,0
2012-01-23,18.9,19.4,18.75,18.83,314238,0
2012-01-24,18.51,18.7,18.16,18.37,253156,0
2012-01-25,18.4,19.39,18.15,19.29,673341,0
2012-01-26,19.47,20.11,19.36,19.76,340889,0
2012-01-27,19.89,20.83,19.89,20.59,339834,0
2012-01-30,20.43,20.5,20.03,20.23,202125,0
2012-01-31,20.57,20.65,19.93,20.17,199381,0
2012-02-01,20.25,20.42,19.95,20.16,220320,0
2012-02-02,20.59,22.8,20.55,22.8,1006997,0
2012-02-03,22.94,23,22.4,22.9,640961,0
2012-02-06,22.89,23.3,22.03,22.41,331183,0
2012-02-07,22.49,23,22.22,22.29,235824,0
2012-02-08,22.36,22.7,21.64,21.77,300998,0
2012-02-09,22.02,22.38,21.57,21.63,258124,0
2012-02-10,21.29,21.8,21.06,21.56,501667,0
2012-02-13,21.8,21.93,21.2,21.51,337886,0
2012-02-14,21.44,23.6,21.44,23.6,1056608,0
2012-02-15,23.91,25.14,23.5,23.54,722747,0
2012-02-16,23.35,24.36,23.02,24.36,475792,0
2012-02-17,24.5,24.56,23.71,23.99,317521,0
2012-02-21,24.51,24.92,24.03,24.36,405365,0
2012-02-22,24.34,24.5,23.5,24.23,334168,0
2012-02-23,24.83,25.35,24.27,25.25,375297,0
2012-02-24,25.27,25.65,24.83,24.98,197731,0
2012-02-27,25,25.48,24.11,24.24,238746,0
2012-02-28,24.85,24.89,24.1,24.76,235132,0
2012-02-29,24.92,25.2,23.3,23.66,333687,0
2012-03-01,24.24,24.7,23.5,23.79,351091,0
2012-03-02,23.54,23.75,23,23.04,359577,0
2012-03-05,22.99,23.22,21.57,22.21,630157,0
2012-03-06,21.6,21.77,20.76,21.63,558038,0
2012-03-07,21.28,21.58,20.8,20.97,295224,0
2012-03-08,21.18,21.53,20.89,21.43,312817,0
2012-03-09,21.48,22.17,21.3,21.9,210423,0
2012-03-12,21.89,22,20.84,21.2,334924,0
2012-03-13,21.2,21.76,21.01,21.22,281690,0
2012-03-14,21.18,21.18,20.1,20.2,464671,0
2012-03-15,20.37,20.53,19.69,19.94,433480,0
2012-03-16,20.01,20.18,19.81,20.05,926928,0
2012-03-19,20.1,20.41,19.83,19.88,198570,0
2012-03-20,19.5,20.27,19.26,20.18,295901,0
2012-03-21,20.35,20.64,20.19,20.19,323948,0
2012-03-22,19.71,20.02,19.68,20.02,179109,0
2012-03-23,20.15,20.62,20,20.2,112060,0
2012-03-26,20.55,20.82,20.37,20.76,151506,0
2012-03-27,20.92,20.96,20.15,20.18,143544,0
2012-03-28,20.15,20.27,19.8,19.93,185707,0
2012-03-29,19.9,20,19.66,19.91,122990,0
2012-03-30,20.31,20.31,19.55,20.09,229493,0
2012-04-02,20.16,20.32,19.92,20.01,298934,0
2012-04-03,20.1,20.31,19.44,19.79,174975,0
2012-04-04,19.57,19.59,18.86,19.22,209784,0
2012-04-05,19.3,19.49,18.77,18.86,141011,0
2012-04-09,19,19.08,18.6,18.69,172828,0
2012-04-10,18.54,19.17,18.46,19.15,193240,0
2012-04-11,19.33,19.41,18.88,19.08,138749,0
2012-04-12,19.09,19.55,18.75,19.35,257001,0
2012-04-13,19.19,19.5,18.75,19.27,151148,0
2012-04-16,19.21,19.27,18.65,18.98,193777,0
2012-04-17,19.14,19.46,18.96,19.16,187955,0
2012-04-18,19.16,19.29,18.56,18.93,154092,0
2012-04-19,18.95,19,18.43,18.77,167028,0
2012-04-20,18.75,18.95,18.39,18.78,166145,0
2012-04-23,18.4,18.42,17.79,18.11,261874,0
2012-04-24,18.02,18.26,17.26,17.31,401500,0
2012-04-25,17.22,17.47,16.41,16.58,965855,0
2012-04-26,16.51,17.3,16.51,17.13,583483,0
2012-04-27,17.3,17.69,16.77,16.97,349640,0
2012-04-30,16.78,17.04,16.57,16.76,256193,0
2012-05-01,16.92,16.98,16.53,16.57,239842,0
2012-05-02,16.47,16.52,15.98,16.17,293443,0
2012-05-03,16.18,16.18,15.3,15.59,354970,0
2012-05-04,15.53,15.91,15.46,15.54,249914,0
2012-05-07,15.49,15.77,15.1,15.25,246434,0
2012-05-08,15.05,15.05,14.1,14.46,479551,0
2012-05-09,13.98,14.78,13.95,14.53,505987,0
2012-05-10,14.71,14.96,14.31,14.64,270169,0
2012-05-11,14.5,14.74,14.15,14.28,248480,0
2012-05-14,14,14.27,13.54,13.55,344709,0
2012-05-15,13.51,13.72,12.25,12.33,475384,0
2012-05-16,12.31,13.24,12.2,12.73,538067,0
2012-05-17,12.94,13.64,12.78,13.03,532769,0
2012-05-18,13.38,13.4,12.52,12.54,527287,0
2012-05-21,12.51,12.82,12.23,12.38,483073,0
2012-05-22,12.53,13.53,12.25,13.13,1487404,0
2012-05-23,13.28,15.55,13.2,15.42,1725843,0
2012-05-24,15.94,16.39,15.11,15.9,1155465,0
2012-05-25,15.88,16.24,15.56,15.99,561576,0
2012-05-29,16.16,16.34,15.43,15.63,406937,0
2012-05-30,15.34,15.63,14.12,15.31,673165,0
2012-05-31,15.27,15.62,14.7,15.17,308957,0
2012-06-01,15.27,15.91,15.04,15.86,379383,0
2012-06-04,15.97,16.41,15.52,16.23,380987,0
2012-06-05,16.3,16.64,16.06,16.59,349776,0
2012-06-06,17.08,17.59,16.22,16.57,620890,0
2012-06-07,16.67,16.7,15.28,15.83,460098,0
2012-06-08,15.57,16.5,15.16,16.14,266930,0
2012-06-11,16.29,16.29,15.5,15.62,258531,0
2012-06-12,15.71,16.81,15.63,16.63,550645,0
2012-06-13,16.87,17.15,16.47,16.65,409225,0
2012-06-14,16.73,16.87,16.03,16.43,334726,0
2012-06-15,16.42,16.42,15.84,15.93,1002790,0
2012-06-18,15.79,16.99,15.63,16.89,399757,0
2012-06-19,17.02,17.22,16.41,16.57,233895,0
2012-06-20,16.44,17,16,16.49,237541,0
2012-06-21,15.88,15.93,15.12,15.13,418874,0
2012-06-22,15.15,15.28,14.36,14.71,477608,0
2012-06-25,14.36,15.4,14.26,15.16,187870,0
2012-06-26,14.96,15.18,14.55,14.69,148894,0
2012-06-27,14.71,14.8,14.27,14.34,184871,0
2012-06-28,14.13,14.44,13.52,14.02,368464,0
2012-06-29,14.65,14.96,14.32,14.49,273263,0
2012-07-02,14.36,14.98,14.24,14.66,169707,0
2012-07-03,14.96,15.22,14.79,14.92,225924,0
2012-07-05,14.98,14.98,14.25,14.52,273710,0
2012-07-06,14.19,14.47,13.94,14.2,117545,0
2012-07-09,14.12,14.17,13.8,14.14,263047,0
2012-07-10,14.24,14.44,13.53,13.63,167019,0
2012-07-11,13.57,13.83,13.3,13.57,191414,0
2012-07-12,13.32,13.48,12.98,13.37,218135,0
2012-07-13,13.53,13.78,13.3,13.51,113998,0
2012-07-16,13.41,13.52,13.12,13.48,170800,0
2012-07-17,13.45,13.77,13.1,13.55,192999,0
2012-07-18,13.39,13.84,13.27,13.67,163176,0
2012-07-19,13.79,14.41,13.79,14.28,363548,0
2012-07-20,14.1,14.34,13.91,13.99,217772,0
2012-07-23,13.73,13.9,13.5,13.85,177862,0
2012-07-24,13.72,14,13.6,13.9,217036,0
2012-07-25,14.01,15.02,14.01,14.69,319516,0
2012-07-26,14.76,14.89,14.08,14.47,275721,0
2012-07-27,14.48,14.8,14.2,14.57,217892,0
2012-07-30,14.6,15.25,14.53,15.08,389122,0
2012-07-31,15.21,15.29,14.6,14.66,242109,0
2012-08-01,14.54,14.92,13.55,14.31,378889,0
2012-08-02,14.22,15.14,14.21,14.75,276406,0
2012-08-03,14.99,15.4,14.76,14.81,342977,0
2012-08-06,14.94,15.72,14.91,15.3,252405,0
2012-08-07,15.32,15.48,15.2,15.34,116857,0
2012-08-08,15.15,15.43,14.42,14.69,306408,0
2012-08-09,14.68,14.93,14.5,14.78,137833,0
2012-08-10,14.77,15.29,14.68,15.17,241066,0
2012-08-13,15.25,15.38,14.77,14.95,151207,0
2012-08-14,14.94,15.1,14.65,14.85,214259,0
2012-08-15,14.84,15.1,14.75,15.01,224280,0
2012-08-16,14.96,15.05,14.84,15.03,242223,0
2012-08-17,15.03,15.1,14.76,15,166405,0
2012-08-20,14.95,15.43,14.85,15.37,272032,0
2012-08-21,15.55,15.98,15.4,15.55,398355,0
2012-08-22,15.63,16.1,15.43,16.1,286505,0
2012-08-23,16.21,16.48,16.05,16.38,432491,0
2012-08-24,16.41,16.53,16.14,16.51,294890,0
2012-08-27,16.49,16.58,16.2,16.42,268760,0
2012-08-28,16.4,16.79,16.3,16.69,258695,0
2012-08-29,16.76,16.83,16.17,16.35,345139,0
2012-08-30,16.34,16.65,15.94,15.97,238331,0
2012-08-31,16.13,16.81,15.9,16.79,386988,0
2012-09-04,16.85,17,16.34,16.88,296348,0
2012-09-05,16.99,17.45,16.69,17.4,368263,0
2012-09-06,17.65,17.8,17.13,17.22,333806,0
2012-09-07,17.59,18.11,17.37,17.88,378769,0
2012-09-10,18.09,18.3,17.53,17.56,227961,0
2012-09-11,17.7,17.95,17.61,17.83,197556,0
2012-09-12,17.94,18,17.15,17.76,233822,0
2012-09-13,17.46,19.65,17.26,19.64,880355,0
2012-09-14,19.84,20.34,19.13,19.79,486275,0
2012-09-17,19.87,19.87,19.22,19.49,482000,0
2012-09-18,19.59,19.99,19.32,19.88,514585,0
2012-09-19,19.97,20.15,19.7,19.98,284649,0
2012-09-20,19.91,20,19.46,19.68,400413,0
2012-09-21,19.81,20.19,19.56,19.81,1205864,0
2012-09-24,19.4,19.73,19,19.1,371232,0
2012-09-25,19.27,19.52,18.58,18.61,269697,0
2012-09-26,18.41,19.08,17.94,18.93,447925,0
2012-09-27,19.14,19.64,19.14,19.58,299908,0
2012-09-28,19.6,19.76,19.1,19.4,309975,0
2012-10-01,19.61,19.96,19.05,19.26,290287,0
2012-10-02,19.4,19.49,18.91,19.17,119517,0
2012-10-03,19.17,19.34,18.6,18.79,163020,0
2012-10-04,18.95,19.47,18.84,19.42,266531,0
2012-10-05,19.3,19.83,19.07,19.16,221718,0
2012-10-08,19,19.08,18.68,18.76,136129,0
2012-10-09,18.8,18.95,18.17,18.26,240098,0
2012-10-10,18.13,18.24,17.71,18.21,269409,0
2012-10-11,18.27,18.61,18.09,18.38,121493,0
2012-10-12,18.35,18.55,18.02,18.02,154087,0
2012-10-15,17.9,18.04,17.62,18,188539,0
2012-10-16,18.15,18.45,17.85,18.38,234569,0
2012-10-17,18.39,18.91,18.2,18.55,128335,0
2012-10-18,18.29,18.59,17.99,18.16,192809,0
2012-10-19,18.15,18.22,17.72,18.02,192076,0
2012-10-22,17.94,18.45,17.94,18.39,272787,0
2012-10-23,17.96,18.1,17.59,17.62,230230,0
2012-10-24,17.7,17.77,16.9,17.03,229246,0
2012-10-25,17.37,17.54,16.9,17.16,157652,0
2012-10-26,17.19,17.49,16.88,16.96,114680,0
2012-10-31,16.86,17.46,16.61,17.24,257425,0
2012-11-01,17.07,17.44,16.97,17.17,131514,0
2012-11-02,17.03,17.07,16.37,16.61,234766,0
2012-11-05,16.79,16.9,16.27,16.5,206206,0
2012-11-06,16.58,16.61,15.74,16.56,313158,0
2012-11-07,17.04,17.08,16.41,17.05,173599,0
2012-11-08,16.99,17.84,16.95,17.55,389306,0
2012-11-09,17.65,17.71,16.89,17.03,159168,0
2012-11-12,17.01,17.2,16.06,16.24,382364,0
2012-11-13,16.1,16.33,15.8,16.23,152264,0
2012-11-14,16.24,16.34,15.77,15.79,265802,0
2012-11-15,15.4,15.54,14.02,14.54,834478,0
2012-11-16,14.75,14.82,14.11,14.4,266100,0
2012-11-19,14.79,15.86,14.77,15.71,509480,0
2012-11-20,15.76,16.35,15.51,15.83,373409,0
2012-11-21,15.77,16.14,15.62,15.93,191188,0
2012-11-23,16.08,16.48,16,16.34,138820,0
2012-11-26,16.33,16.4,15.88,16.2,151716,0
2012-11-27,16.14,16.2,15.66,15.7,144856,0
2012-11-28,15.38,15.75,15.25,15.5,158211,0
2012-11-29,15.69,15.69,15.4,15.64,91206,0
2012-11-30,15.57,15.59,15,15.12,144899,0
2012-12-03,15.1,15.92,15.04,15.69,240311,0
2012-12-04,15.3,15.74,15.13,15.65,201083,0
2012-12-05,15.63,15.77,15.3,15.34,189315,0
2012-12-06,15.21,15.73,15.12,15.35,228502,0
2012-12-07,15.37,15.62,15.33,15.47,247920,0
2012-12-10,15.61,15.83,15.25,15.69,266497,0
2012-12-11,15.67,16.46,15.63,16.13,263004,0
2012-12-12,16.25,17.7,16.25,17.6,659263,0
2012-12-13,17.32,17.84,16.91,17.59,442372,0
2012-12-14,17.51,17.85,17.21,17.71,345859,0
2012-12-17,18.4,18.99,18.24,18.84,1981276,0
2012-12-18,18.81,18.91,17.36,18.08,1337320,0
2012-12-19,17.9,17.9,17.18,17.35,656867,0
2012-12-20,17.21,17.41,16.87,17.41,827960,0
2012-12-21,17.28,17.99,17.23,17.73,4071415,0
2012-12-24,17.69,17.69,16.82,17.58,270997,0
2012-12-26,17.66,17.93,17.23,17.68,214841,0
2012-12-27,17.63,17.94,17.39,17.6,348030,0
2012-12-28,17.55,17.73,17.15,17.4,375911,0
2012-12-31,17.5,18.18,17.31,17.97,374787,0
2013-01-02,18.57,19.45,18.27,18.36,520483,0
2013-01-03,18.32,18.64,17.53,17.64,447372,0
2013-01-04,17.49,17.64,17.04,17.62,255824,0
2013-01-07,17.43,17.64,17.16,17.42,185890,0
2013-01-08,17.51,17.82,17.18,17.8,236733,0
2013-01-09,17.8,18.01,17.29,17.57,176442,0
2013-01-10,17.84,17.99,17.59,17.71,255640,0
2013-01-11,17.63,17.72,17.23,17.6,177028,0
2013-01-14,17.8,17.94,17.24,17.45,162697,0
2013-01-15,17.5,17.67,17.2,17.48,122660,0
2013-01-16,17.33,17.64,17.24,17.58,117068,0
2013-01-17,17.49,17.71,17.31,17.53,326173,0
2013-01-18,17.69,17.75,17.12,17.19,424902,0
2013-01-22,17.45,17.55,16.81,17.28,367638,0
2013-01-23,17.21,17.26,16.41,16.47,263687,0
2013-01-24,16.28,16.36,15.42,15.52,633588,0
2013-01-25,15.5,15.66,15,15,407542,0
2013-01-28,15,15.12,14.59,14.75,316549,0
2013-01-29,14.81,15.36,14.77,15.35,229180,0
2013-01-30,15.36,15.78,15.01,15.16,402993,0
2013-01-31,15.07,15.18,14.73,14.77,188304,0
2013-02-01,14.99,15.35,14.71,15.01,204013,0
2013-02-04,14.99,15.57,14.95,15.19,230484,0
2013-02-05,15.2,15.28,14.87,15.1,144897,0
2013-02-06,15.06,15.4,15.01,15.29,135882,0
2013-02-07,15.11,15.6,15.05,15.26,116361,0
2013-02-08,15.22,15.37,14.85,14.97,212426,0
2013-02-11,14.74,14.86,14.61,14.67,160665,0
2013-02-12,14.67,14.93,14.61,14.83,194294,0
2013-02-13,14.89,14.98,14.19,14.2,288282,0
2013-02-14,14.24,14.49,14.19,14.35,224409,0
2013-02-15,14.15,14.6,13.87,14.17,199935,0
2013-02-19,14.06,14.16,13.6,13.63,420227,0
2013-02-20,13.37,13.63,12.93,12.96,304752,0
2013-02-21,12.96,13.77,12.94,13.46,298841,0
2013-02-22,13.44,13.55,13,13.07,177908,0
2013-02-25,13.21,13.68,13.2,13.54,327121,0
2013-02-26,13.6,13.96,13.23,13.6,262734,0
2013-02-27,13.5,13.62,13.1,13.15,208291,0
2013-02-28,13.1,13.19,12.4,12.45,397101,0
2013-03-01,12.53,12.99,12.01,12.12,468726,0
2013-03-04,12.16,12.16,11.59,11.62,332982,0
2013-03-05,11.78,12.48,11.76,12.38,874118,0
2013-03-06,12.48,13.78,12.12,13.75,568946,0
2013-03-07,13.89,14.33,13.36,13.55,562587,0
2013-03-08,13.63,14.33,13.17,14.05,315737,0
2013-03-11,14.2,14.35,13.9,13.97,378025,0
2013-03-12,14.07,15.08,13.99,14.98,519927,0
2013-03-13,15.02,15.16,13.46,14.12,599700,0
2013-03-14,14.06,14.24,13.84,13.92,455849,0
2013-03-15,13.88,14.03,13.56,13.8,1533707,0
2013-03-18,14.1,14.35,13.4,13.75,367255,0
2013-03-19,13.71,14.01,13.56,13.76,220059,0
2013-03-20,13.66,13.78,13.6,13.77,140999,0
2013-03-21,13.87,14,13.68,13.97,296118,0
2013-03-22,13.87,14.12,13.62,13.83,179345,0
2013-03-25,13.82,14.03,13.34,13.8,287824,0
2013-03-26,13.75,13.77,13.21,13.6,220128,0
2013-03-27,13.49,13.93,13.46,13.93,201968,0
2013-03-28,13.9,13.97,13.56,13.8,128997,0
2013-04-01,13.8,13.86,13.18,13.61,233175,0
2013-04-02,13.42,13.42,12.87,13.05,264576,0
2013-04-03,13,13.38,12.12,12.36,328421,0
2013-04-04,12.28,13.52,12.02,13.52,657267,0
2013-04-05,13.75,13.99,13.34,13.61,339201,0
2013-04-08,13.58,13.96,13.28,13.48,163873,0
2013-04-09,13.5,14.49,13.39,14.23,416273,0
2013-04-10,14.1,14.24,13.42,13.56,323817,0
2013-04-11,13.48,13.95,13.33,13.47,157643,0
2013-04-12,13.35,13.36,12.5,12.64,589290,0
2013-04-15,12.02,12.18,11.31,11.39,1104242,0
2013-04-16,11.73,11.97,10.94,11.2,489816,0
2013-04-17,10.93,11.37,9.85,10.05,1121166,0
2013-04-18,10,10.71,9.63,10.68,578808,0
2013-04-19,10.85,10.9,10.15,10.48,428914,0
2013-04-22,10.7,10.76,10.25,10.51,263858,0
2013-04-23,10.36,10.38,9.85,10.2,297044,0
2013-04-24,10.45,11.21,10.2,11.16,391148,0
2013-04-25,11.37,11.77,10.96,11.48,424204,0
2013-04-26,11.44,11.5,10.57,10.75,303572,0
2013-04-29,10.95,11.3,10.9,11.05,304931,0
2013-04-30,10.9,11.52,10.5,11.47,449188,0
2013-05-01,11,11.45,10.84,11.26,237724,0
2013-05-02,11.27,11.27,10.9,11.01,178973,0
2013-05-03,11.08,11.58,11.03,11.3,176703,0
2013-05-06,11.28,11.44,11.07,11.24,125607,0
2013-05-07,11.03,11.05,10.75,10.78,206920,0
2013-05-08,10.96,11.75,10.83,11.69,364249,0
2013-05-09,11.44,11.97,11.27,11.37,217133,0
2013-05-10,11.11,11.49,10.76,11.42,283929,0
2013-05-13,11.28,11.28,11.01,11.07,106392,0
2013-05-14,10.95,11.25,10.8,10.91,173187,0
2013-05-15,10.78,10.85,10.13,10.19,467017,0
2013-05-16,10.13,10.58,9.88,10.09,397459,0
2013-05-17,9.96,10.01,9.25,9.3,589442,0
2013-05-20,9.21,10.18,9.2,10.08,584719,0
2013-05-21,9.76,9.99,9.55,9.65,312635,0
2013-05-22,9.82,10.45,9.82,10.06,324974,0
2013-05-23,10.15,10.4,9.8,10.05,229259,0
2013-05-24,10,10.37,9.93,10.18,119639,0
2013-05-28,10.25,10.54,10.02,10.19,198046,0
2013-05-29,10.19,11.33,10.19,11.3,441461,0
2013-05-30,11.58,12.57,11.52,12.16,538537,0
2013-05-31,11.99,12.11,11.67,12.09,428898,0
2013-06-03,12.21,12.8,12.13,12.73,421717,0
2013-06-04,12.64,12.65,12.37,12.56,169290,0
2013-06-05,12.44,12.79,12.18,12.52,176283,0
2013-06-06,12.56,12.8,12.33,12.66,235846,0
2013-06-07,12.46,12.55,11.9,12,259003,0
2013-06-10,12,12.43,11.83,12.2,85807,0
2013-06-11,11.88,12.43,11.81,11.87,175746,0
2013-06-12,11.88,12.45,11.75,12.01,171116,0
2013-06-13,11.83,12.29,11.8,12.2,182169,0
2013-06-14,12.27,12.45,11.64,11.69,306725,0
2013-06-17,11.66,11.8,11.15,11.48,333435,0
2013-06-18,11.35,11.56,10.84,10.94,335002,0
2013-06-19,10.96,11,10.43,10.51,225477,0
2013-06-20,9.61,10.08,9.61,9.91,655067,0
2013-06-21,10.01,10.35,9.83,10.13,1398399,0
2013-06-24,9.98,9.98,9.3,9.33,751630,0
2013-06-25,9.37,9.6,9.31,9.36,312321,0
2013-06-26,9,9.13,8.39,8.43,732394,0
2013-06-27,8.6,8.66,8.27,8.35,840163,0
2013-06-28,8.35,9.65,8.23,9.43,767073,0
2013-07-01,9.54,9.76,9.16,9.39,419378,0
2013-07-02,9.43,9.47,8.73,9.01,415986,0
2013-07-03,9.12,9.58,9.01,9.35,212848,0
2013-07-05,9.15,9.24,8.82,9.19,333906,0
2013-07-08,9.29,9.4,8.9,8.91,241096,0
2013-07-09,9.17,9.37,9.08,9.22,223076,0
2013-07-10,9.25,9.37,9.03,9.19,222402,0
2013-07-11,9.66,9.91,9.29,9.38,500664,0
2013-07-12,9.26,9.43,9.08,9.26,172454,0
2013-07-15,9.23,9.5,9.16,9.34,144271,0
2013-07-16,9.5,9.79,9.34,9.66,328055,0
2013-07-17,9.74,9.89,9.17,9.18,259549,0
2013-07-18,9.29,9.43,9.03,9.15,237795,0
2013-07-19,9.29,9.63,9.19,9.57,191522,0
2013-07-22,9.98,10.74,9.73,10.55,608265,0
2013-07-23,10.71,11.45,10.46,11.26,635907,0
2013-07-24,11.16,11.43,10.16,10.54,411852,0
2013-07-25,10.49,11.1,10.43,10.76,339222,0
2013-07-26,10.55,10.96,10.32,10.94,236361,0
2013-07-29,10.92,11.24,10.88,11.04,281304,0
2013-07-30,11.01,11.24,10.87,11.16,195605,0
2013-07-31,11.12,11.36,10.74,11.17,322211,0
2013-08-01,11.19,12.93,10.81,12.27,2968665,0
2013-08-02,12.81,14,12.26,12.45,2452081,0
2013-08-05,13.15,13.45,12.55,12.85,912440,0
2013-08-06,13,13,12.16,12.4,723839,0
2013-08-07,12.34,12.95,12.3,12.85,473601,0
2013-08-08,13.02,13.82,13,13.71,741340,0
2013-08-09,13.75,14.08,13.3,13.77,627603,0
2013-08-12,14.7,15.32,14.39,14.79,1114322,0
2013-08-13,14.96,14.96,13.86,13.92,831371,0
2013-08-14,13.94,14.62,13.86,14.46,852715,0
2013-08-15,14.4,14.98,14.06,14.9,930843,0
2013-08-16,14.92,15.06,14.28,14.32,599839,0
2013-08-19,14.42,14.9,14.14,14.58,826081,0
2013-08-20,14.63,15.81,14.63,15.72,1070635,0
2013-08-21,16,16,15.25,15.29,808135,0
2013-08-22,15.33,15.82,15.33,15.55,420907,0
2013-08-23,15.51,16.5,15.44,16.01,788940,0
2013-08-26,16.12,17.14,16.05,16.31,805645,0
2013-08-27,16.97,17.24,15.01,15.02,1343128,0
2013-08-28,15.34,16.02,14.53,14.58,976303,0
2013-08-29,14.43,15.09,13.6,14.62,1215062,0
2013-08-30,14.29,14.7,14.05,14.34,558944,0
2013-09-03,14.57,14.94,14.31,14.64,417257,0
2013-09-04,14.45,14.51,14.02,14.38,493222,0
2013-09-05,14.21,14.28,13.62,13.82,537329,0
2013-09-06,14.1,14.2,13.76,13.87,492487,0
2013-09-09,13.83,13.95,13.33,13.59,558920,0
2013-09-10,13.34,13.34,12.78,13.2,959707,0
2013-09-11,13.2,13.57,13.02,13.51,441162,0
2013-09-12,13.07,13.29,12.75,12.95,631073,0
2013-09-13,12.9,13.4,12.9,13.34,476295,0
2013-09-16,13.44,13.76,13.15,13.22,375112,0
2013-09-17,13.32,13.95,13.32,13.91,313593,0
2013-09-18,13.85,14.94,13.63,14.72,1192199,0
2013-09-19,14.89,15,13.1,13.33,1223694,0
2013-09-20,13.1,13.1,11.75,12.27,5574198,0
2013-09-23,12.35,12.72,11.84,12.06,1745848,0
2013-09-24,11.96,11.99,11.25,11.5,1038875,0
2013-09-25,11.53,11.78,11.1,11.17,817631,0
2013-09-26,11.15,11.24,10.32,10.62,969533,0
2013-09-27,10.73,10.98,10.5,10.62,574190,0
2013-09-30,10.48,10.64,10.07,10.46,673246,0
2013-10-01,10.15,10.32,9.95,10.09,564695,0
2013-10-02,10.28,10.64,10.02,10.14,578949,0
2013-10-03,10.13,10.3,9.8,9.88,465749,0
2013-10-04,9.86,9.97,9.46,9.57,597665,0
2013-10-07,9.64,9.86,9.6,9.7,403080,0
2013-10-08,9.7,10.42,9.65,10.08,1455718,0
2013-10-09,10.01,10.15,9.36,9.87,843000,0
2013-10-10,9.81,10.03,9.61,9.64,460756,0
2013-10-11,9.58,9.59,9.1,9.28,734948,0
2013-10-14,9.38,9.62,9.11,9.2,412156,0
2013-10-15,9.1,9.4,8.97,9.32,498501,0
2013-10-16,9.24,9.48,9,9.21,455411,0
2013-10-17,9.67,9.8,9.47,9.59,637327,0
2013-10-18,9.58,9.8,9.12,9.32,430285,0
2013-10-21,9.32,9.53,9.3,9.5,384439,0
2013-10-22,9.63,10.33,9.6,9.91,942299,0
2013-10-23,9.85,10.19,9.66,9.75,485756,0
2013-10-24,9.88,10.28,9.88,10.13,728819,0
2013-10-25,10.08,10.69,9.97,10.28,871186,0
2013-10-28,10.45,10.52,10.09,10.18,376830,0
2013-10-29,10.07,10.12,9.55,9.67,669207,0
2013-10-30,9.79,9.92,9.28,9.63,583572,0
2013-10-31,9.38,9.51,9.12,9.45,640800,0
2013-11-01,9.26,9.43,9.01,9.1,648549,0
2013-11-04,9.21,9.31,9.07,9.25,347347,0
2013-11-05,9.2,9.29,8.83,9.07,539603,0
2013-11-06,9.12,9.2,8.87,8.97,350918,0
2013-11-07,8.91,8.93,8.47,8.54,623325,0
2013-11-08,8.52,8.96,8.23,8.92,494532,0
2013-11-11,8.89,8.89,8.53,8.72,227929,0
2013-11-12,8.65,8.95,8.47,8.56,348713,0
2013-11-13,8.6,8.71,8.41,8.58,216507,0
2013-11-14,8.7,8.8,8.62,8.68,302719,0
2013-11-15,8.68,8.8,8.31,8.35,528603,0
2013-11-18,8.38,8.4,8.24,8.29,335189,0
2013-11-19,8.29,8.35,8.12,8.23,375340,0
2013-11-20,8.12,8.26,7.26,7.51,1327800,0
2013-11-21,7.45,7.5,7.05,7.43,801457,0
2013-11-22,7.44,7.58,7.25,7.31,531113,0
2013-11-25,7.11,7.16,6.69,7.08,1115084,0
2013-11-26,6.99,7.22,6.88,7.18,637478,0
2013-11-27,7.17,7.27,6.94,7,526882,0
2013-11-29,7.15,7.37,7.04,7.26,212939,0
2013-12-02,7.16,7.23,6.75,6.81,489445,0
2013-12-03,6.76,6.94,6.65,6.66,419820,0
2013-12-04,6.73,7.35,6.72,7.27,689514,0
2013-12-05,7.03,7.37,7,7.13,489131,0
2013-12-06,7.23,7.3,6.94,6.99,242170,0
2013-12-09,6.99,7.15,6.81,6.9,316476,0
2013-12-10,7.14,7.38,7.01,7.2,627808,0
2013-12-11,7.23,7.23,6.85,6.86,435225,0
2013-12-12,6.79,6.94,6.73,6.89,456722,0
2013-12-13,6.97,7.21,6.96,7.16,631616,0
2013-12-16,7.19,7.47,7.05,7.21,455502,0
2013-12-17,7.17,7.75,7.1,7.55,858214,0
2013-12-18,7.63,7.75,7.43,7.48,546389,0
2013-12-19,7.4,7.53,7.1,7.37,520892,0
2013-12-20,7.35,7.39,7.12,7.24,472960,0
2013-12-23,7.05,7.15,6.95,7.12,536559,0
2013-12-24,7.05,7.24,7.03,7.24,154036,0
2013-12-26,7.25,7.46,7.06,7.11,301066,0
2013-12-27,7.13,7.41,7.01,7.38,400972,0
2013-12-30,7.26,7.34,7.04,7.05,416899,0
2013-12-31,7,7.33,6.95,7.3,607914,0
2014-01-02,7.42,8.38,7.42,8.18,832393,0
2014-01-03,8.19,8.35,8.01,8.04,476604,0
2014-01-06,8.1,8.49,8.05,8.13,429882,0
2014-01-07,8.08,8.18,7.82,8.05,434574,0
2014-01-08,7.88,7.98,7.62,7.7,574072,0
2014-01-09,7.67,7.79,7.54,7.65,315203,0
2014-01-10,7.78,7.96,7.7,7.9,622190,0
2014-01-13,7.91,8.29,7.87,8.25,606901,0
2014-01-14,8.24,8.48,8,8.14,613711,0
2014-01-15,8.04,8.13,7.9,8.03,378764,0
2014-01-16,8.04,8.23,7.9,7.91,364365,0
2014-01-17,7.99,8.25,7.93,8.25,782514,0
2014-01-21,8.48,8.63,8.12,8.6,799775,0
2014-01-22,8.58,8.68,8.19,8.25,416221,0
2014-01-23,8.37,8.89,8.37,8.76,733622,0
2014-01-24,8.84,8.93,8.2,8.5,598904,0
2014-01-27,8.71,8.71,7.9,7.9,545859,0
2014-01-28,7.94,8.19,7.77,8.15,408948,0
2014-01-29,8.35,8.4,7.9,8.29,470998,0
2014-01-30,8.1,8.23,7.96,8.05,422153,0
2014-01-31,8.1,8.18,7.89,8.03,296947,0
2014-02-03,8.1,8.23,7.83,7.89,453665,0
2014-02-04,7.89,8.21,7.85,8.19,338451,0
2014-02-05,8.21,8.33,7.91,7.91,323462,0
2014-02-06,8.01,8.07,7.86,7.92,349921,0
2014-02-07,8.06,8.41,7.95,8.37,540477,0
2014-02-10,8.47,8.94,8.47,8.75,660186,0
2014-02-11,8.87,9.19,8.78,8.99,802598,0
2014-02-12,8.96,9.01,8.46,8.52,582029,0
2014-02-13,8.48,8.94,8.46,8.93,774302,0
2014-02-14,9.12,9.48,9.1,9.42,877576,0
2014-02-18,9.47,9.5,9.1,9.21,525618,0
2014-02-19,9.11,9.21,8.56,8.62,590898,0
2014-02-20,8.64,9.15,8.6,9.07,570843,0
2014-02-21,9.11,9.19,8.91,9.12,417447,0
2014-02-24,9.24,9.6,9.24,9.36,653934,0
2014-02-25,9.29,9.34,9,9.03,419930,0
2014-02-26,8.93,8.99,8.5,8.69,716358,0
2014-02-27,8.73,9,8.6,8.62,281901,0
2014-02-28,8.69,8.78,8.45,8.68,405124,0
2014-03-03,8.95,9.16,8.75,8.88,544566,0
2014-03-04,8.79,8.98,8.65,8.89,212958,0
2014-03-05,8.89,9.15,8.75,9.11,302461,0
2014-03-06,9.14,9.36,9.11,9.33,384757,0
2014-03-07,9.15,9.3,8.92,9.1,255165,0
2014-03-10,9.02,9.14,8.81,9.04,240774,0
2014-03-11,9.12,9.33,8.92,8.97,290805,0
2014-03-12,9.15,9.32,9.13,9.25,445864,0
2014-03-13,9.25,9.83,9.23,9.73,967751,0
2014-03-14,9.77,10.13,9.57,9.71,541245,0
2014-03-17,9.71,9.74,9.21,9.25,447248,0
2014-03-18,9.1,9.34,9.03,9.16,317595,0
2014-03-19,9.07,9.15,8.68,8.76,645830,0
2014-03-20,8.72,8.95,8.62,8.76,428068,0
2014-03-21,8.96,8.99,8.01,8.01,4670892,0
2014-03-24,8.1,8.13,7.65,7.73,1479863,0
2014-03-25,7.81,7.95,7.65,7.66,685788,0
2014-03-26,7.78,7.95,7.5,7.51,551000,0
2014-03-27,7.47,7.59,7.17,7.37,554129,0
2014-03-28,7.36,7.59,7.27,7.38,389711,0
2014-03-31,7.36,7.36,7.02,7.08,520670,0
2014-04-01,7.11,7.29,7.04,7.15,335430,0
2014-04-02,7.26,7.44,7.22,7.38,419959,0
2014-04-03,7.34,7.34,7.11,7.2,406480,0
2014-04-04,7.41,7.51,7.16,7.2,357639,0
2014-04-07,7.17,7.35,7.04,7.12,299934,0
2014-04-08,7.3,8.27,7.28,8,1884369,0
2014-04-09,8.16,8.16,7.7,7.94,563306,0
2014-04-10,8.03,8.09,7.69,7.82,457584,0
2014-04-11,7.9,7.9,7.57,7.58,318378,0
2014-04-14,7.65,7.86,7.53,7.56,288564,0
2014-04-15,7.4,7.59,7.31,7.53,406659,0
2014-04-16,7.52,7.56,7.32,7.41,292711,0
2014-04-17,7.4,7.49,7.31,7.35,225942,0
2014-04-21,7.34,7.56,7.3,7.53,278795,0
2014-04-22,7.53,7.93,7.42,7.92,375223,0
2014-04-23,8,8.57,7.91,8.47,506821,0
2014-04-24,8.41,8.59,8.08,8.1,425993,0
2014-04-25,8.19,8.34,7.96,8.17,260148,0
2014-04-28,8.17,8.18,7.84,7.86,194079,0
2014-04-29,7.83,8.13,7.82,8.1,168677,0
2014-04-30,8.03,8.22,7.95,7.99,172468,0
2014-05-01,7.95,7.95,7.78,7.84,145837,0
2014-05-02,7.88,8.28,7.88,8.26,244212,0
2014-05-05,8.47,8.49,8.06,8.11,237855,0
2014-05-06,8.17,8.17,7.95,7.97,161560,0
2014-05-07,7.95,7.97,7.66,7.78,288193,0
2014-05-08,7.75,7.84,7.64,7.71,208013,0
2014-05-09,7.75,7.75,7.46,7.6,249536,0
2014-05-12,7.7,7.81,7.66,7.7,134771,0
2014-05-13,7.68,7.82,7.6,7.61,143768,0
2014-05-14,7.73,7.81,7.47,7.56,223487,0
2014-05-15,7.5,7.51,7.25,7.36,533271,0
2014-05-16,7.32,7.32,7.25,7.29,156477,0
2014-05-19,7.34,7.45,7.25,7.25,372298,0
2014-05-20,7.21,7.35,7.21,7.35,174446,0
2014-05-21,7.33,7.5,7.22,7.43,265903,0
2014-05-22,7.57,7.8,7.57,7.71,252082,0
2014-05-23,7.69,7.72,7.35,7.36,242198,0
2014-05-27,7.28,7.37,7.05,7.16,401310,0
2014-05-28,7.1,7.19,6.81,6.86,539312,0
2014-05-29,6.86,7.17,6.82,7.07,417769,0
2014-05-30,7.09,7.09,6.79,7,363258,0
2014-06-02,7.05,7.1,6.89,6.97,214991,0
2014-06-03,6.91,6.95,6.76,6.86,261363,0
2014-06-04,6.84,6.92,6.78,6.87,188936,0
2014-06-05,7.01,7.23,6.87,7.22,274156,0
2014-06-06,7.21,7.26,7.11,7.23,242314,0
2014-06-09,7.25,7.29,7.09,7.15,165030,0
2014-06-10,7.26,7.8,7.18,7.79,582086,0
2014-06-11,7.84,8.34,7.8,8.23,1101307,0
2014-06-12,8.29,8.75,8.29,8.69,770380,0
2014-06-13,8.69,8.79,8.32,8.64,457143,0
2014-06-16,8.89,8.97,8.5,8.53,648618,0
2014-06-17,8.52,9.09,8.43,8.94,610519,0
2014-06-18,9,9.28,8.95,9.27,512875,0
2014-06-19,9.43,9.73,9.37,9.54,948654,0
2014-06-20,9.39,9.83,9.13,9.26,1086084,0
2014-06-23,9.25,9.66,9.04,9.53,471192,0
2014-06-24,9.67,9.79,9.03,9.06,490728,0
2014-06-25,9.09,9.37,9,9.26,328084,0
2014-06-26,9.22,9.35,9.08,9.27,270025,0
2014-06-27,9.29,9.41,9,9.17,253791,0
2014-06-30,9.03,9.39,9.01,9.38,420461,0
2014-07-01,9.47,9.56,9.04,9.11,374977,0
2014-07-02,9.2,9.29,9.08,9.21,309500,0
2014-07-03,9.02,9.21,8.91,9.11,254207,0
2014-07-07,8.99,9.18,8.7,8.79,453630,0
2014-07-08,8.94,9.09,8.77,9.03,482301,0
2014-07-09,9.25,9.36,9.12,9.3,647429,0
2014-07-10,9.43,9.54,8.86,8.89,664661,0
2014-07-11,8.93,9.15,8.86,9.01,395174,0
2014-07-14,8.81,8.96,8.7,8.8,418547,0
2014-07-15,8.8,8.96,8.6,8.61,438264,0
2014-07-16,8.67,8.74,8.5,8.56,278570,0
2014-07-17,8.65,9.09,8.65,9.08,566466,0
2014-07-18,8.93,9.11,8.81,9.02,255154,0
2014-07-21,9.1,9.11,8.82,9.02,361759,0
2014-07-22,8.99,8.99,8.65,8.65,381583,0
2014-07-23,8.66,8.77,8.35,8.4,609942,0
2014-07-24,8.35,8.38,7.98,8.05,735597,0
2014-07-25,8.05,8.32,8.05,8.31,422780,0
2014-07-28,8.21,8.48,8.15,8.45,326260,0
2014-07-29,8.51,8.89,8.45,8.87,706412,0
2014-07-30,8.75,9.07,8.71,9.04,518069,0
2014-07-31,9.19,9.39,9.01,9.37,891152,0
2014-08-01,9.46,9.62,9.18,9.36,693396,0
2014-08-04,9.4,9.4,9.1,9.21,518239,0
2014-08-05,9.18,9.56,9.11,9.46,591075,0
2014-08-06,9.71,9.88,9.53,9.67,714976,0
2014-08-07,9.53,9.8,9.51,9.79,513887,0
2014-08-08,9.81,9.95,9.57,9.61,642091,0
2014-08-11,9.61,9.94,9.54,9.9,501812,0
2014-08-12,10,10.82,9.97,10.36,1517640,0
2014-08-13,10.47,11.63,10.39,10.72,972598,0
2014-08-14,10.73,11.08,10.54,10.59,854580,0
2014-08-15,10.35,10.9,10.19,10.86,901384,0
2014-08-18,10.77,10.98,10.66,10.84,660134,0
2014-08-19,10.77,10.88,10.57,10.75,548479,0
2014-08-20,10.75,11.64,10.67,11.19,1100027,0
2014-08-21,11.01,11.04,10.36,10.65,1288249,0
2014-08-22,10.66,10.98,10.63,10.8,523268,0
2014-08-25,10.75,10.81,10.47,10.56,442436,0
2014-08-26,10.66,10.9,10.66,10.79,459189,0
2014-08-27,10.98,11.03,10.58,10.9,613952,0
2014-08-28,11.01,11.14,10.82,11.14,381718,0
2014-08-29,11,11.61,11,11.59,577615,0
2014-09-02,11.3,11.34,10.85,10.92,896610,0
2014-09-03,11.03,11.13,10.52,10.53,815567,0
2014-09-04,10.5,10.79,9.84,10,1009841,0
2014-09-05,10,10.03,9.65,10.01,756571,0
2014-09-08,9.87,9.92,9.27,9.39,853513,0
2014-09-09,9.27,9.56,8.94,9.34,850232,0
2014-09-10,9.2,9.39,8.97,9.15,871498,0
2014-09-11,9.05,9.38,8.88,9.33,516369,0
2014-09-12,9.19,9.28,8.94,8.97,474584,0
2014-09-15,9.01,9.09,8.8,8.88,388161,0
2014-09-16,8.9,9.14,8.81,9.09,612234,0
2014-09-17,9.07,9.3,8.88,8.91,657455,0
2014-09-18,8.86,8.92,8.63,8.76,555206,0
2014-09-19,8.71,8.79,8.33,8.36,1611471,0
2014-09-22,8.26,8.28,7.82,7.97,846905,0
2014-09-23,8.08,8.43,7.92,8.34,1028265,0
2014-09-24,8.23,8.31,8.01,8.03,372295,0
2014-09-25,7.96,8.21,7.92,8.11,691736,0
2014-09-26,8.05,8.11,7.96,8.05,412153,0
2014-09-29,8.15,8.32,8,8.04,264031,0
2014-09-30,7.97,8.11,7.92,8.04,493844,0
2014-10-01,8.1,8.21,8,8.1,414259,0
2014-10-02,8.09,8.24,7.93,8.22,534906,0
2014-10-03,7.95,8.04,7.71,7.75,802670,0
2014-10-06,7.82,8.1,7.71,8.05,587161,0
2014-10-07,8.05,8.12,7.47,7.5,733401,0
2014-10-08,7.59,8.24,7.25,8.21,1222051,0
2014-10-09,8.24,8.27,7.75,7.91,618184,0
2014-10-10,7.8,8.22,7.65,7.86,453202,0
2014-10-13,8,8.54,7.9,8.3,495569,0
2014-10-14,8.32,8.85,8.31,8.57,604959,0
2014-10-15,8.69,9.35,8.54,8.93,935485,0
2014-10-16,8.9,9.61,8.69,8.84,828325,0
2014-10-17,8.87,8.87,8.19,8.22,547133,0
2014-10-20,8.37,8.61,8.27,8.56,377632,0
2014-10-21,8.73,8.78,8.1,8.12,558509,0
2014-10-22,8.11,8.11,7.73,7.73,711003,0
2014-10-23,7.65,7.88,7.53,7.82,564935,0
2014-10-24,7.77,8.05,7.65,7.69,460918,0
2014-10-27,7.65,7.68,7.48,7.5,378682,0
2014-10-28,7.59,7.73,7.41,7.71,428833,0
2014-10-29,7.57,7.71,7.06,7.11,826161,0
2014-10-30,7.1,7.16,6.69,6.73,1039569,0
2014-10-31,6.5,6.58,6.21,6.4,988569,0
2014-11-03,6.37,6.76,6.35,6.66,518493,0
2014-11-04,6.65,6.7,6.28,6.31,506803,0
2014-11-05,6.14,6.46,5.92,5.97,759231,0
2014-11-06,5.99,6.48,5.99,6.29,658182,0
2014-11-07,6.48,6.76,6.35,6.72,726305,0
2014-11-10,6.71,6.73,6.17,6.26,694486,0
2014-11-11,6.32,6.73,6.32,6.52,713312,0
2014-11-12,6.58,6.79,6.33,6.56,414726,0
2014-11-13,6.56,6.72,6.36,6.45,374537,0
2014-11-14,6.36,7.2,6.25,7.17,761530,0
2014-11-17,7.06,7.43,6.87,7.31,496846,0
2014-11-18,7.51,8.07,7.5,7.96,865147,0
2014-11-19,7.9,8.08,7.47,7.5,693559,0
2014-11-20,7.62,7.97,7.6,7.68,512767,0
2014-11-21,7.79,7.94,7.51,7.64,944007,0
2014-11-24,7.6,8.05,7.5,7.93,599661,0
2014-11-25,7.9,8.41,7.81,8.4,623677,0
2014-11-26,8.3,8.44,8.03,8.04,511298,0
2014-11-28,7.84,7.84,7.26,7.26,564456,0
2014-12-01,7.5,8.02,7.41,7.82,957781,0
2014-12-02,7.7,7.96,7.54,7.7,543053,0
2014-12-03,7.87,8.15,7.8,8.02,589727,0
2014-12-04,8.12,8.34,7.78,7.89,726922,0
2014-12-05,7.75,8.02,7.7,7.87,612391,0
2014-12-08,7.91,8,7.4,7.84,885654,0
2014-12-09,8.13,8.54,8,8.39,700553,0
2014-12-10,8.42,8.87,8.05,8.23,847831,0
2014-12-11,8.08,8.41,7.95,8.05,561560,0
2014-12-12,8.02,8.23,7.79,7.99,408309,0
2014-12-15,7.87,7.87,6.92,6.94,1286802,0
2014-12-16,7.15,7.21,6.6,6.7,815224,0
2014-12-17,6.72,7.1,6.5,6.99,875752,0
2014-12-18,7.24,7.48,6.81,7.4,758826,0
2014-12-19,7.37,7.67,7.25,7.4,4824795,0
2014-12-22,7.85,7.86,6.89,6.97,1213661,0
2014-12-23,6.96,7.32,6.71,6.81,631517,0
2014-12-24,6.81,7.13,6.75,7.03,324182,0
2014-12-26,7.28,7.64,7.22,7.5,439121,0
2014-12-29,7.5,7.55,7.12,7.19,411839,0
2014-12-30,7.34,7.64,7.26,7.4,484302,0
2014-12-31,7.36,7.69,7.22,7.55,614654,0
2015-01-02,7.33,7.84,7.26,7.76,412167,0
2015-01-05,7.8,8.24,7.8,8.15,906384,0
2015-01-06,8.16,9,8.16,8.85,1482780,0
2015-01-07,8.54,9.14,8.51,8.81,1181979,0
2015-01-08,8.86,9.2,8.48,8.59,1261005,0
2015-01-09,8.7,9.2,8.7,9.11,1017678,0
2015-01-12,9.18,9.7,9.14,9.57,1119333,0
2015-01-13,9.86,9.86,9.01,9.23,871039,0
2015-01-14,9.29,9.41,8.77,8.91,727097,0
2015-01-15,9.22,9.44,8.96,9.15,932103,0
2015-01-16,9.19,9.55,9.17,9.52,992324,0
2015-01-20,9.69,9.89,9.55,9.64,649516,0
2015-01-21,9.73,9.82,9.01,9.29,1031942,0
2015-01-22,9.4,9.49,9.1,9.13,744071,0
2015-01-23,9.02,9.13,8.66,8.7,611554,0
2015-01-26,8.65,8.94,8.38,8.93,492202,0
2015-01-27,9.02,9.7,8.98,9.64,1008931,0
2015-01-28,9.41,9.74,9.05,9.2,615611,0
2015-01-29,9,9.17,8.67,9.07,738767,0
2015-01-30,9.11,9.34,8.94,9.22,635909,0
2015-02-02,9.06,9.3,8.94,9.1,520152,0
2015-02-03,9.04,9.29,8.71,8.79,652507,0
2015-02-04,8.91,9.24,8.78,9.03,556297,0
2015-02-05,9,9.18,8.86,9.09,496498,0
2015-02-06,8.73,8.92,8.18,8.39,1023295,0
2015-02-09,8.48,8.7,8.29,8.31,396605,0
2015-02-10,8.23,8.26,8.1,8.13,436701,0
2015-02-11,8.15,8.27,7.91,7.94,447849,0
2015-02-12,8.04,8.14,7.85,8.04,337611,0
2015-02-13,8.15,8.28,8.03,8.08,257155,0
2015-02-17,7.95,7.97,7.73,7.79,490861,0
2015-02-18,7.68,7.87,7.51,7.8,570268,0
2015-02-19,7.79,7.92,7.64,7.66,366258,0
2015-02-20,7.69,7.85,7.3,7.33,749181,0
2015-02-23,7.23,7.62,7.15,7.42,461631,0
2015-02-24,7.37,7.47,7.25,7.3,372207,0
2015-02-25,7.39,7.66,7.33,7.62,332003,0
2015-02-26,7.73,8.07,7.68,7.88,637998,0
2015-02-27,7.92,7.97,7.75,7.77,270569,0
2015-03-02,7.8,7.85,7.33,7.46,534300,0
2015-03-03,7.45,7.51,7.05,7.18,687400,0
2015-03-04,7.26,7.28,7.03,7.12,345200,0
2015-03-05,7.14,7.32,7.05,7.14,251200,0
2015-03-06,7,7.05,6.66,6.93,536300,0
2015-03-09,6.91,6.99,6.58,6.58,463300,0
2015-03-10,6.53,6.63,6.17,6.32,724700,0
2015-03-11,6.29,6.74,6.1,6.68,548700,0
2015-03-12,6.71,6.79,6.39,6.44,511700,0
2015-03-13,6.44,6.53,6.21,6.51,427000,0
2015-03-16,6.33,6.5,6.03,6.05,1013500,0
2015-03-17,6,6.26,5.9,5.94,835800,0
2015-03-18,5.93,6.37,5.87,6.25,617300,0
2015-03-19,6.21,6.5,6.05,6.36,607900,0
2015-03-20,6.43,6.54,6.27,6.29,1907200,0
2015-03-23,6.37,6.62,6.37,6.5,554000,0
2015-03-24,6.54,6.57,6.22,6.34,477900,0
2015-03-25,6.46,6.5,6.21,6.22,447900,0
2015-03-26,6.33,6.43,6.01,6.06,532900,0
2015-03-27,6.11,6.2,5.88,6.09,432100,0
2015-03-30,5.86,5.95,5.75,5.8,672600,0
2015-03-31,5.83,5.83,5.42,5.49,1152402,0
2015-04-01,5.53,5.89,5.53,5.78,1088800,0
2015-04-02,5.75,5.85,5.66,5.74,580200,0
2015-04-06,6.25,6.69,6.17,6.6,1728300,0
2015-04-07,6.56,6.79,6.25,6.67,913719,0
2015-04-08,6.67,6.82,6.36,6.38,557300,0
2015-04-09,6.56,6.56,6.25,6.3,418830,0
2015-04-10,6.45,6.69,6.45,6.6,460100,0
2015-04-13,6.58,6.64,6.33,6.33,320400,0
2015-04-14,6.39,6.48,6.24,6.3,376800,0
2015-04-15,6.29,6.42,6.21,6.41,553437,0
2015-04-16,6.5,6.55,6.28,6.31,428481,0
2015-04-17,6.35,6.41,6.25,6.3,336600,0
2015-04-20,6.23,6.34,6.13,6.34,393370,0
2015-04-21,6.34,6.57,6.26,6.5,310945,0
2015-04-22,6.5,6.52,6.18,6.21,534157,0
2015-04-23,6.31,6.4,6.21,6.33,333100,0
2015-04-24,6.33,6.42,6.15,6.2,319070,0
2015-04-27,6.27,6.45,6.25,6.28,538000,0
2015-04-28,6.31,6.58,6.31,6.55,507346,0
2015-04-29,6.57,6.77,6.5,6.54,330200,0
2015-04-30,6.44,6.45,6.21,6.34,482500,0
2015-05-01,6.24,6.35,6.21,6.31,198900,0
2015-05-04,6.42,6.49,6.23,6.34,291000,0
2015-05-05,6.44,6.47,6.2,6.28,219900,0
2015-05-06,6.31,6.33,6.06,6.21,445400,0
2015-05-07,6.14,6.25,5.97,6.15,368013,0
2015-05-08,6.13,6.21,6,6.05,617900,0
2015-05-11,6.03,6.25,6.03,6.18,250500,0
2015-05-12,6.22,6.32,6.17,6.21,389557,0
2015-05-13,6.2,6.34,6.17,6.2,446870,0
2015-05-14,6.25,6.33,6.15,6.18,443400,0
2015-05-15,6.09,6.31,6.09,6.22,324589,0
2015-05-18,6.25,6.35,6.21,6.27,304540,0
2015-05-19,6.16,6.18,6,6.02,476011,0
2015-05-20,6.1,6.18,6.04,6.1,236004,0
2015-05-21,6.06,6.15,6.02,6.09,194400,0
2015-05-22,6.08,6.15,6.01,6.07,182500,0
2015-05-26,5.96,6.01,5.86,5.89,562553,0
2015-05-27,5.92,5.96,5.78,5.85,227400,0
2015-05-28,5.81,6.01,5.81,5.96,459403,0
2015-05-29,6,6.2,5.85,6.14,416700,0
2015-06-01,6.22,6.28,6.1,6.18,561322,0
2015-06-02,6.28,6.63,6.23,6.61,907074,0
2015-06-03,6.58,6.7,6.46,6.52,290600,0
2015-06-04,6.47,6.77,6.47,6.69,437800,0
2015-06-05,6.65,6.65,6.36,6.53,428700,0
2015-06-08,6.55,6.59,6.4,6.59,371300,0
2015-06-09,6.64,6.74,6.58,6.59,294999,0
2015-06-10,6.72,6.73,6.57,6.68,214160,0
2015-06-11,6.64,6.69,6.46,6.54,210692,0
2015-06-12,6.54,6.68,6.38,6.48,305400,0
2015-06-15,6.48,6.53,6.35,6.41,273300,0
2015-06-16,6.35,6.36,6.18,6.26,408200,0
2015-06-17,6.22,6.47,6.2,6.46,298300,0
2015-06-18,6.59,6.7,6.55,6.57,278600,0
2015-06-19,6.55,6.6,6.28,6.3,685900,0
2015-06-22,6.28,6.36,6.15,6.16,363100,0
2015-06-23,6.14,6.21,6.09,6.1,222789,0
2015-06-24,6.11,6.24,6.11,6.18,223800,0
2015-06-25,6.17,6.24,6.13,6.19,206800,0
2015-06-26,6.18,6.24,6.08,6.1,238000,0
2015-06-29,6.12,6.25,6.06,6.1,233700,0
2015-06-30,6.03,6.39,5.98,6.11,519800,0
2015-07-01,6.14,6.17,5.87,5.91,310800,0
2015-07-02,6.03,6.03,5.8,5.97,396100,0
2015-07-06,5.9,6.23,5.89,6.14,355100,0
2015-07-07,6.04,6.1,5.69,5.85,602900,0
2015-07-08,5.84,5.89,5.61,5.63,579500,0
2015-07-09,5.71,5.71,5.51,5.55,314600,0
2015-07-10,5.55,5.64,5.45,5.48,295200,0
2015-07-13,5.48,5.78,5.33,5.72,554500,0
2015-07-14,5.73,5.8,5.57,5.57,254766,0
2015-07-15,5.54,5.56,5.37,5.38,306352,0
2015-07-16,5.37,5.41,5.25,5.37,394100,0
2015-07-17,5.31,5.36,5,5.02,660000,0
2015-07-20,4.79,4.98,4.21,4.23,1082600,0
2015-07-21,4.18,4.39,4.05,4.06,975200,0
2015-07-22,3.97,3.99,3.7,3.72,1032500,0
2015-07-23,3.76,3.77,3.45,3.49,878500,0
2015-07-24,3.48,3.67,3.31,3.55,1552800,0
2015-07-27,3.52,4.12,3.52,3.92,1158000,0
2015-07-28,3.97,4.15,3.85,4.08,576000,0
2015-07-29,4.1,4.31,4.03,4.26,439300,0
2015-07-30,4.18,4.23,3.87,3.88,506300,0
2015-07-31,3.96,4.12,3.88,4.04,280400,0
2015-08-03,3.98,4.11,3.91,3.93,283844,0
2015-08-04,4,4.06,3.71,3.75,411500,0
2015-08-05,3.81,3.9,3.7,3.7,273600,0
2015-08-06,3.71,3.96,3.62,3.88,345294,0
2015-08-07,4.07,4.84,4.03,4.51,1451200,0
2015-08-10,4.63,5.12,4.55,5.02,1217700,0
2015-08-11,5.09,5.86,5,5.76,1305066,0
2015-08-12,6.17,6.5,5.91,6.17,1992100,0
2015-08-13,6,6.16,5.62,5.71,878600,0
2015-08-14,5.94,6.03,5.52,5.62,481500,0
2015-08-17,5.8,5.85,5.59,5.74,561100,0
2015-08-18,5.73,5.77,5.47,5.72,490900,0
2015-08-19,5.8,6.37,5.73,6.23,1031700,0
2015-08-20,6.5,7.07,6.39,6.82,2116600,0
2015-08-21,7,7.12,6.32,6.62,1545000,0
2015-08-24,6.3,6.99,6.15,6.27,1191913,0
2015-08-25,6.26,6.4,5.75,6.2,1122400,0
2015-08-26,5.75,5.88,5.38,5.52,968500,0
2015-08-27,5.52,5.89,5.36,5.78,488600,0
2015-08-28,5.8,6.59,5.8,6.3,739200,0
2015-08-31,6.19,6.41,5.96,6.4,472800,0
2015-09-01,6.43,6.68,6.18,6.22,520600,0
2015-09-02,6.23,6.3,5.91,6.04,435600,0
2015-09-03,5.98,6.17,5.77,5.93,469100,0
2015-09-04,5.8,5.98,5.7,5.93,383900,0
2015-09-08,6.18,6.35,5.87,6.21,390800,0
2015-09-09,6.14,6.16,5.52,5.72,655000,0
2015-09-10,5.85,6.01,5.75,5.91,271466,0
2015-09-11,5.81,6.05,5.66,6.04,308500,0
2015-09-14,5.97,6.08,5.81,5.95,270200,0
2015-09-15,5.94,6.12,5.76,5.81,384400,0
2015-09-16,5.91,6.29,5.88,6.14,610000,0
2015-09-17,6.04,6.55,6,6.4,715865,0
2015-09-18,6.56,6.68,6.22,6.47,962000,0
2015-09-21,6.37,6.47,6.25,6.44,277800,0
2015-09-22,6.3,6.39,6,6.04,467400,0
2015-09-23,6.13,6.14,5.87,5.92,267884,0
2015-09-24,6.11,6.42,6.03,6.11,998661,0
2015-09-25,5.97,6.12,5.78,5.92,491900,0
2015-09-28,5.75,5.85,5.62,5.74,507730,0
2015-09-29,5.78,5.96,5.58,5.62,380600,0
2015-09-30,5.58,5.82,5.31,5.8,550200,0
2015-10-01,5.85,5.95,5.61,5.66,295000,0
2015-10-02,5.88,6.2,5.74,6.08,1008900,0
2015-10-05,6.12,6.4,6.05,6.33,639409,0
2015-10-06,6.42,6.98,6.41,6.86,1060400,0
2015-10-07,6.92,6.95,6.53,6.85,472705,0
2015-10-08,6.68,6.94,6.54,6.62,486700,0
2015-10-09,6.86,6.98,6.66,6.87,521000,0
2015-10-12,7,7.02,6.5,6.56,543186,0
2015-10-13,6.59,6.93,6.54,6.79,458700,0
2015-10-14,6.95,7.38,6.81,7.25,714400,0
2015-10-15,7.12,7.46,7.05,7.24,640500,0
2015-10-16,7.24,7.29,6.83,6.89,410800,0
2015-10-19,6.83,6.89,6.6,6.74,518881,0
2015-10-20,6.78,7.9,6.75,7.62,1404000,0
2015-10-21,7.56,7.62,7.21,7.32,688800,0
2015-10-22,7.48,8.07,7.33,7.93,967200,0
2015-10-23,8.01,9.05,7.9,8.91,1435300,0
2015-10-26,8.97,9.51,8.84,9.17,1164000,0
2015-10-27,9.07,9.4,8.86,9.06,769100,0
2015-10-28,9.27,9.58,8.66,8.94,943800,0
2015-10-29,8.8,9.05,8.24,8.43,643700,0
2015-10-30,8.39,8.55,8.05,8.17,612400,0
2015-11-02,8.07,8.45,7.8,8.31,704369,0
2015-11-03,8.18,8.65,8,8.53,584740,0
2015-11-04,8.66,8.74,8.32,8.4,569720,0
2015-11-05,8.64,8.64,7.83,7.94,611200,0
2015-11-06,7.59,7.66,7.14,7.49,1047600,0
2015-11-09,7.54,8.06,7.45,7.92,669979,0
2015-11-10,7.85,7.99,7.59,7.64,475800,0
2015-11-11,7.6,7.78,7.43,7.69,281400,0
2015-11-12,7.5,7.9,7.42,7.75,768400,0
2015-11-13,7.47,8.09,7.47,8,495900,0
2015-11-16,8.09,8.38,7.88,7.98,522100,0
2015-11-17,7.89,7.95,7.32,7.4,692000,0
2015-11-18,7.5,7.68,7.26,7.66,593600,0
2015-11-19,7.66,8.35,7.64,8.18,810900,0
2015-11-20,8.3,8.36,7.74,7.82,853100,0
2015-11-23,7.83,8.09,7.68,7.97,602200,0
2015-11-24,8.11,8.3,7.94,8.12,513000,0
2015-11-25,7.95,8.05,7.5,7.75,682900,0
2015-11-27,7.49,7.62,7.33,7.58,301700,0
2015-11-30,7.53,7.95,7.52,7.9,464400,0
2015-12-01,7.96,8.32,7.86,8.18,474316,0
2015-12-02,7.99,8.1,7.7,7.98,484374,0
2015-12-03,8.1,8.57,8.04,8.38,769792,0
2015-12-04,8.58,9,8.52,8.9,837300,0
2015-12-07,8.78,8.8,8.21,8.4,591100,0
2015-12-08,8.36,8.45,8.1,8.35,282990,0
2015-12-09,8.55,8.82,8.33,8.45,395900,0
2015-12-10,8.31,8.63,8.26,8.36,224100,0
2015-12-11,8.23,8.52,8.07,8.27,319000,0
2015-12-14,8.22,8.41,8.11,8.25,561176,0
2015-12-15,8.35,8.36,8.04,8.19,369300,0
2015-12-16,8.37,8.9,8.32,8.6,667800,0
2015-12-17,8.25,8.38,7.74,7.77,778000,0
2015-12-18,7.98,8.15,7.84,7.99,1376700,0
2015-12-21,8.1,8.5,7.91,8.35,632000,0
2015-12-22,8.33,8.57,8.14,8.2,333716,0
2015-12-23,8.2,8.38,8.1,8.29,399700,0
2015-12-24,8.4,8.565,8.4,8.53,252758,0
2015-12-28,8.45,8.5,8.12,8.22,271278,0
2015-12-29,8.38,8.44,8.02,8.24,317000,0
2015-12-30,8.1,8.35,8.06,8.26,330691,0
2015-12-31,8.27,8.44,8.15,8.29,350148,0
2016-01-04,8.47,9.15,8.41,8.8,816163,0
2016-01-05,8.9,8.9199,8.59,8.71,477213,0
2016-01-06,8.9,9.23,8.89,9.14,770300,0
2016-01-07,9.4,9.63,9.07,9.36,1061479,0
2016-01-08,9.1,9.31,8.5776,8.96,939581,0
2016-01-11,8.94,9.022,8.031,8.19,925590,0
2016-01-12,8.05,8.052,7.39,7.48,1060478,0
2016-01-13,7.48,7.88,7.4,7.65,746575,0
2016-01-14,7.45,7.67,6.8,6.91,1054516,0
2016-01-15,7.28,7.37,6.7,6.78,768987,0
2016-01-19,6.74,6.77,5.71,5.78,1396000,0
2016-01-20,6.02,6.03,5.4602,5.82,996026,0
2016-01-21,5.82,6.03,5.56,5.95,1110798,0
2016-01-22,6,6.15,5.84,5.94,849347,0
2016-01-25,6.05,6.19,5.77,5.93,707593,0
2016-01-26,6.02,6.21,5.94,6.04,865291,0
2016-01-27,6,6.0651,5.81,5.98,589891,0
2016-01-28,5.77,6.16,5.71,6.1,741502,0
2016-01-29,6.1,6.46,6.1,6.17,460218,0
2016-02-01,6.34,6.59,6.25,6.48,562847,0
2016-02-02,6.41,6.5,6.03,6.24,494166,0
2016-02-03,6.36,6.93,6.33,6.87,816841,0
2016-02-04,7.13,7.84,7.13,7.19,1146953,0
2016-02-05,7,7.47,6.82,7.43,939961,0
2016-02-08,7.71,8.3,7.51,7.54,1394708,0
2016-02-09,7.86,7.87,7.09,7.19,1189108,0
2016-02-10,7.19,7.78,7.05,7.76,1069893,0
2016-02-11,8.43,8.47,7.744,7.8,1412337,0
2016-02-12,7.52,7.91,7,7.81,846256,0
2016-02-16,7.78,8.22,7.6,7.67,1020875,0
2016-02-17,7.75,8.03,7.65,7.84,555431,0
2016-02-18,7.76,8.58,7.76,8.51,1137783,0
2016-02-19,8.4,8.75,8.29,8.5,921685,0
2016-02-22,8.15,8.79,8.12,8.75,1237147,0
2016-02-23,8.87,9.07,8.59,8.69,853656,0
2016-02-24,8.97,9.3,8.61,8.82,1175492,0
2016-02-25,8.75,9.17,8.65,9.01,734319,0
2016-02-26,8.84,9.1834,8.51,8.68,833667,0
2016-02-29,8.85,9.24,8.8,9.21,921863,0
2016-03-01,9.32,9.41,8.8209,9.06,1065441,0
2016-03-02,9.1,10.09,9.02,10.01,1703819,0
2016-03-03,10.02,11.3225,9.94,11.05,1946679,0
2016-03-04,11.49,12.77,11.05,11.26,4172980,0
2016-03-07,11.7,12.37,11.31,11.44,2255832,0
2016-03-08,12.02,12.03,10.5285,11.05,1832077,0
2016-03-09,10.84,11.875,10.5,11.66,1460794,0
2016-03-10,11.8,12.34,11.59,11.8,1286664,0
2016-03-11,11.77,12.03,11.31,11.76,884688,0
2016-03-14,11.87,11.92,10.5,10.53,2267640,0
2016-03-15,10.4,10.4699,9.64,10.38,1628377,0
2016-03-16,10.3,11.18,10,11.12,1381604,0
2016-03-17,11.61,11.7003,10.7,10.73,1252373,0
2016-03-18,10.73,11.04,10.55,10.83,885799,0
2016-03-21,10.81,11.38,10.76,10.96,706691,0
2016-03-22,11.25,11.29,10.7,10.93,564469,0
2016-03-23,10.5,10.75,10.07,10.24,941933,0
2016-03-24,10.33,10.68,10,10.65,652932,0
2016-03-28,10.7,10.75,10.0905,10.32,592892,0
2016-03-29,10.4,11.32,10.34,11.15,834716,0
2016-03-30,11.15,11.15,10.65,10.92,577775,0
2016-03-31,11.07,11.21,10.84,10.96,538299,0
2016-04-01,10.6,11.59,10.55,11.59,959752,0
2016-04-04,11.6,11.68,11.11,11.31,723831,0
2016-04-05,11.64,12.48,11.55,12.32,1587506,0
2016-04-06,12.2,12.4,11.81,12.39,1029194,0
2016-04-07,12.58,13.19,12.51,13.08,1514330,0
2016-04-08,13.11,14.26,13.1,13.97,1774681,0
2016-04-11,14.32,15.411,14.31,15.26,2341088,0
2016-04-12,15.44,15.47,14.55,14.82,2052333,0
2016-04-13,14.45,14.92,14.1,14.15,1279901,0
2016-04-14,14.15,14.326,13.17,13.94,1310195,0
2016-04-15,13.96,14.33,13.68,13.99,982732,0
2016-04-18,14.38,14.5,13.96,14.29,990919,0
2016-04-19,14.99,15.08,14.69,14.94,936709,0
2016-04-20,14.96,15.5,14.33,14.53,1296199,0
2016-04-21,14.87,14.96,14.31,14.57,778997,0
2016-04-22,14.37,14.4,13.4,13.77,1669943,0
2016-04-25,13.75,13.83,13.19,13.38,697667,0
2016-04-26,13.46,13.91,13.07,13.88,787738,0
2016-04-27,13.9,14.13,13.15,13.56,827697,0
2016-04-28,13.68,14.36,13.54,14.12,1353690,0
2016-04-29,14.41,14.84,14.05,14.33,1204677,0
2016-05-02,14.38,14.52,13.75,14.1,1408086,0
2016-05-03,14.02,14.43,13.52,13.66,1342965,0
2016-05-04,13.4,13.84,12.51,12.73,1551978,0
2016-05-05,12.94,13.4,12.73,13.07,977684,0
2016-05-06,13.31,13.69,13.2,13.45,1425400,0
2016-05-09,12.85,13,12.62,12.92,1129711,0
2016-05-10,12.74,13.56,12.67,13.49,917923,0
2016-05-11,13.83,14.017,12.9599,13.55,1061139,0
2016-05-12,13.41,13.88,13.14,13.34,791815,0
2016-05-13,13.45,14.01,13.32,13.52,1051435,0
2016-05-16,13.88,14.28,13.65,14.03,1313942,0
2016-05-17,13.91,14.52,13.7501,13.98,944428,0
2016-05-18,13.75,14.01,12.91,13.02,1286764,0
2016-05-19,12.39,13.33,12.26,13.3,1337411,0
2016-05-20,13.42,13.44,12.65,13.2,875310,0
2016-05-23,12.95,14.14,12.9,13.87,1267627,0
2016-05-24,13.49,13.7,12.45,12.48,1576149,0
2016-05-25,12.35,12.7699,11.75,12.67,1016634,0
2016-05-26,12.86,13.07,12.35,12.47,609393,0
2016-05-27,12.32,12.49,11.8499,12.03,834342,0
2016-05-31,11.81,12.31,11.31,12.03,974457,0
2016-06-01,12.13,12.33,11.83,12.09,573805,0
2016-06-02,12.11,12.55,11.86,12.33,707543,0
2016-06-03,12.86,13.4,12.7039,13.34,1518462,0
2016-06-06,13.48,13.67,13.07,13.61,917035,0
2016-06-07,13.41,13.75,13.2,13.41,735546,0
2016-06-08,13.94,13.99,13.49,13.65,953059,0
2016-06-09,13.66,14.13,13.53,14.03,734639,0
2016-06-10,14.1,14.6,13.57,13.69,1050207,0
2016-06-13,14,14.0549,13.25,13.48,1094623,0
2016-06-14,13.48,13.72,13.1214,13.3,800531,0
2016-06-15,13.36,14.33,13.31,14.18,1152424,0
2016-06-16,14.66,14.78,13.7,13.87,1276152,0
2016-06-17,13.94,14.13,13.68,13.91,1549595,0
2016-06-20,13.54,14.18,13.54,13.98,740534,0
2016-06-21,13.74,13.95,13.5,13.64,679351,0
2016-06-22,13.75,13.99,13.45,13.92,695724,0
2016-06-23,13.86,14.07,13.59,13.73,552951,0
2016-06-24,14.64,14.74,13.81,14.4,1240806,0
2016-06-27,14.84,15.22,13.91,14.4,1536342,0
2016-06-28,14.17,14.41,13.87,14.12,919767,0
2016-06-29,14.26,14.64,14.13,14.48,926066,0
2016-06-30,14.55,14.8176,14.24,14.68,832760,0
2016-07-01,14.98,15.15,14.65,14.91,1038401,0
2016-07-05,15,15.22,14.272,14.93,1709863,0
2016-07-06,15.03,15.88,15.01,15.41,1627186,0
2016-07-07,15.27,15.28,14.63,14.7,951376,0
2016-07-08,14.8,15.07,14.4,15.02,790749,0
2016-07-11,14.91,15.27,14.7,14.96,952659,0
2016-07-12,14.92,14.95,14.07,14.14,1312091,0
2016-07-13,14.41,14.52,14.12,14.38,841555,0
2016-07-14,14.02,14.29,13.78,14.13,877279,0
2016-07-15,14.02,14.18,13.845,13.89,667301,0
2016-07-18,13.89,14.08,13.64,13.77,647128,0
2016-07-19,13.64,13.6599,13.295,13.34,616883,0
2016-07-20,12.87,12.91,11.94,12.04,1704018,0
2016-07-21,12.17,12.55,12.1,12.26,756249,0
2016-07-22,12.14,12.3923,12.06,12.26,486276,0
2016-07-25,12.1,12.11,11.66,11.76,949422,0
2016-07-26,11.87,12.22,11.78,12.08,714682,0
2016-07-27,12.17,13.03,12.0801,12.9,1055957,0
2016-07-28,13.06,13.19,12.41,12.7,794136,0
2016-07-29,12.86,13.3852,12.8,13.24,923378,0
2016-08-01,13.23,13.49,12.99,13.42,546339,0
2016-08-02,13.52,13.78,13.33,13.45,972047,0
2016-08-03,13.39,13.47,13.09,13.32,419712,0
2016-08-04,13.36,13.72,13.36,13.57,421567,0
2016-08-05,13.38,13.39,12.94,13.23,883517,0
2016-08-08,13.23,13.45,13.09,13.11,674315,0
2016-08-09,13.17,13.31,13.06,13.16,517651,0
2016-08-10,13.45,13.73,13.12,13.45,785027,0
2016-08-11,13.5,13.63,13.14,13.2,672661,0
2016-08-12,13.4,13.5,12.96,13.1,626728,0
2016-08-15,13.08,13.33,12.985,13.11,483565,0
2016-08-16,13.2,13.33,12.97,13.2,764841,0
2016-08-17,13.11,13.26,12.79,13.19,874144,0
2016-08-18,13.25,13.485,13.15,13.4,808942,0
2016-08-19,13.19,13.27,12.93,12.94,799914,0
2016-08-22,12.81,12.85,12.53,12.65,652650,0
2016-08-23,12.72,12.87,12.02,12.05,914405,0
2016-08-24,11.97,11.97,10.83,10.84,2553544,0
2016-08-25,10.77,11.2,10.53,11.06,1208508,0
2016-08-26,11.25,11.67,10.93,11.07,952585,0
2016-08-29,10.96,11.26,10.9001,11.12,698473,0
2016-08-30,11,11,10.61,10.73,993206,0
2016-08-31,10.66,10.846,10.415,10.55,862709,0
2016-09-01,10.53,11.12,10.49,11.12,752990,0
2016-09-02,11.49,11.81,11.25,11.69,713854,0
2016-09-06,12,12.34,11.75,12.3,881827,0
2016-09-07,12.3,12.47,11.835,12.45,710194,0
2016-09-08,12.42,12.59,12.07,12.17,488482,0
2016-09-09,11.93,12.01,11.142,11.19,891481,0
2016-09-12,10.99,11.95,10.94,11.8,1174268,0
2016-09-13,11.7,11.74,11.15,11.33,748337,0
2016-09-14,11.47,11.7,11.04,11.16,756313,0
2016-09-15,11.09,11.345,10.91,11.12,743912,0
2016-09-16,11,11.09,10.83,11.08,4344133,0
2016-09-19,11.06,11.38,10.74,10.9,789411,0
2016-09-20,10.94,10.95,10.68,10.86,478228,0
2016-09-21,11,11.78,10.95,11.71,1195068,0
2016-09-22,12.04,12.08,11.66,11.74,873906,0
2016-09-23,11.7,11.72,11.08,11.17,777294,0
2016-09-26,11.14,11.38,10.89,10.9,399143,0
2016-09-27,10.72,11.045,10.58,11.01,724025,0
2016-09-28,10.99,11.44,10.66,11.24,755334,0
2016-09-29,11.13,11.33,10.929,11.19,365021,0
2016-09-30,11.39,11.5,10.96,11.03,456650,0
2016-10-03,11,11.14,10.84,10.97,455725,0
2016-10-04,10.54,10.62,10.15,10.35,1318115,0
2016-10-05,10.51,10.5684,9.92,10.32,868406,0
2016-10-06,10,10.29,9.92,10.15,576977,0
2016-10-07,10.39,10.67,10,10.26,623475,0
2016-10-10,10.28,10.49,10.2601,10.42,418381,0
2016-10-11,10.28,10.53,10.17,10.48,649254,0
2016-10-12,10.52,10.86,10.48,10.72,454977,0
2016-10-13,10.73,11.08,10.5,10.64,517937,0
2016-10-14,10.52,10.89,10.45,10.61,544807,0
2016-10-17,10.64,10.94,10.62,10.84,363200,0
2016-10-18,11.04,11.25,10.81,11.19,579226,0
2016-10-19,11.44,11.585,11.21,11.31,723620,0
2016-10-20,11.33,11.45,11.09,11.37,318135,0
2016-10-21,11.35,11.35,11.17,11.25,262752,0
2016-10-24,11.35,11.4,10.85,11,481906,0
2016-10-25,11.05,11.35,11.05,11.2,365753,0
2016-10-26,11.15,11.35,10.75,10.9,345399,0
2016-10-27,10.95,11.02,10.55,10.55,280933,0
2016-10-28,10.55,11,10.5,10.75,359538,0
2016-10-31,10.75,10.96,10.5,10.95,344192,0
2016-11-01,11.15,11.4,11.06,11.2,373793,0
2016-11-02,11.4,12.05,11.1,11.3,1184744,0
2016-11-03,11.25,11.65,11.15,11.55,367306,0
2016-11-04,11.65,11.75,11.15,11.35,453768,0
2016-11-07,11.05,11.15,10.55,10.7,715923,0
2016-11-08,10.7,10.95,10.3,10.6,637093,0
2016-11-09,11.2,11.2,10.3,10.7,882965,0
2016-11-10,10.9,10.9,9.95,10.05,809770,0
2016-11-11,10,10.15,9,9.15,1187542,0
2016-11-14,9,9.45,8.6,9.1,815983,0
2016-11-15,9.15,9.65,9.1,9.6,465211,0
2016-11-16,9.55,9.65,9.2,9.25,757412,0
2016-11-17,9.4,9.575,9.16,9.3,893147,0
2016-11-18,9.1,9.35,9.1,9.25,875507,0
2016-11-21,9.25,9.455,9.175,9.35,673959,0
2016-11-22,9.4,9.75,9.2,9.65,788918,0
2016-11-23,9.3,9.65,9.15,9.3,1065838,0
2016-11-25,9.3,9.5,9.19,9.2,403418,0
2016-11-28,9.3,9.65,9.25,9.55,506269,0
2016-11-29,9.3,9.75,9.25,9.55,327366,0
2016-11-30,9.5,9.6,9.225,9.3,547655,0
2016-12-01,9.25,10,9.15,9.75,811234,0
2016-12-02,9.7,10.275,9.7,10.1,597081,0
2016-12-05,9.95,10.5,9.85,10.35,497614,0
2016-12-06,10.35,10.6,10,10.05,561122,0
2016-12-07,10.2,10.375,10.05,10.25,346515,0
2016-12-08,10.25,10.35,9.85,10,496995,0
2016-12-09,9.95,10.05,9.35,9.45,602785,0
2016-12-12,9.45,9.65,9.35,9.5,705644,0
2016-12-13,9.5,9.6,9.3,9.6,456008,0
2016-12-14,9.65,9.7362,8.95,8.95,780526,0
2016-12-15,8.65,8.85,8.1,8.2,1160034,0
2016-12-16,8.3,8.35,7.7,7.7,3606166,0
2016-12-19,7.7,8.05,7.6,7.8,913637,0
2016-12-20,7.6,7.9,7.45,7.8,628600,0
2016-12-21,7.9,7.94,7.6,7.65,475500,0
2016-12-22,7.6,7.8,7.4,7.45,565884,0
2016-12-23,7.4,7.8,7.35,7.55,356743,0
2016-12-27,7.65,8.25,7.6,8.15,770093,0
2016-12-28,8,8.245,7.9,8.1,381521,0
2016-12-29,8.2,8.6904,8.2,8.35,1231691,0
2016-12-30,8.45,8.65,8.1,8.15,765082,0
2017-01-03,8.15,8.7,8.15,8.65,473598,0
2017-01-04,8.9,8.95,8.5,8.65,519073,0
2017-01-05,8.85,9.55,8.85,9.4,878391,0
2017-01-06,9.25,9.4,8.625,8.9,610309,0
2017-01-09,9.05,9.2,8.75,8.85,541885,0
2017-01-10,8.95,9.5,8.95,9.5,643715,0
2017-01-11,9.5,9.6,9.15,9.3,521580,0
2017-01-12,9.45,9.7,9.15,9.3,541468,0
2017-01-13,9.25,9.55,9.1,9.4,308127,0
2017-01-17,9.7,9.8,9.55,9.7,473488,0
2017-01-18,9.7,9.9,9.4,9.65,636753,0
2017-01-19,9.5,9.8,9.3,9.55,437705,0
2017-01-20,9.6,9.85,9.45,9.6,498015,0
2017-01-23,9.75,10.2,9.55,10.1,713716,0
2017-01-24,10.15,10.4,9.775,9.8,722257,0
2017-01-25,9.8,9.8,9.35,9.6,628694,0
2017-01-26,9.4,9.6,9.25,9.4,486874,0
2017-01-27,9.4,9.55,9.35,9.45,274795,0
2017-01-30,9.4,9.65,9.3,9.35,381534,0
2017-01-31,9.65,9.95,9.6,9.85,439925,0
2017-02-01,9.75,10,9.555,9.9,439292,0
2017-02-02,10.1,10.225,9.7,9.8,520693,0
2017-02-03,9.8,9.9,9.55,9.7,555089,0
2017-02-06,9.8,10.55,9.8,10.5,878114,0
2017-02-07,10.45,10.9,10.25,10.5,715496,0
2017-02-08,10.55,10.95,10.55,10.8,546580,0
2017-02-09,10.85,10.875,10.45,10.45,605512,0
2017-02-10,10.55,11.2,10.25,11.1,889156,0
2017-02-13,11.05,11.15,10.875,11,369981,0
2017-02-14,11.2,11.5,11,11.3,729481,0
2017-02-15,11.1,11.45,11.1,11.25,613541,0
2017-02-16,11.5,12,11.35,12,760709,0
2017-02-17,12,12.075,11.7,11.8,956521,0
2017-02-21,11.5,11.75,11.35,11.55,775856,0
2017-02-22,11.5,11.661,11.15,11.35,772913,0
2017-02-23,11.75,11.75,11.35,11.4,775300,0
2017-02-24,11.6,11.75,11.3,11.35,684621,0
2017-02-27,11.3,11.75,10.05,10.2,1165886,0
2017-02-28,10.3,10.7,10.05,10.2,592256,0
2017-03-01,10,10.4,9.65,10.3,822957,0
2017-03-02,10.25,10.25,9.2192,9.45,942527,0
2017-03-03,9.5,9.95,9.35,9.95,961701,0
2017-03-06,9.8,9.9,9.3,9.5,833879,0
2017-03-07,9.4,9.85,9.3,9.45,758057,0
2017-03-08,9.4,10.025,9.359,9.8,752140,0
2017-03-09,9.8,10.05,9.7,9.75,423866,0
2017-03-10,9.8,10.4,9.8,10.25,502934,0
2017-03-13,10.35,10.87,10.25,10.5,840463,0
2017-03-14,10.5,10.675,10,10.05,754746,0
2017-03-15,10.1,11.3,9.9,11.2,1213662,0
2017-03-16,11.45,11.45,10.85,11.05,827152,0
2017-03-17,11.1,11.35,10.7,10.95,1784590,0
2017-03-20,10.95,11.5,10.95,11.5,711454,0
2017-03-21,11.5,12.2,11.4256,12.05,1515222,0
2017-03-22,12.3,12.35,11.95,12.2,728656,0
2017-03-23,12.25,12.85,12.05,12.8,1367772,0
2017-03-24,12.65,12.85,12.025,12.05,771941,0
2017-03-27,12.6,12.6714,11.8,11.95,590032,0
2017-03-28,11.9,12.15,11.7,11.9,1159496,0
2017-03-29,11.65,11.85,11.55,11.8,891768,0
2017-03-30,11.5,11.65,10.8,10.95,1323433,0
2017-03-31,10.95,11.35,10.7,11,1149834,0
2017-04-03,10.95,11.425,10.9,11.4,671127,0
2017-04-04,11.45,11.5,11.075,11.2,655696,0
2017-04-05,11.05,11.5,11,11.4,744049,0
2017-04-06,11.4,11.4348,11.1,11.25,453497,0
2017-04-07,11.45,11.6,11.1,11.2,855894,0
2017-04-10,11.1,11.45,11,11.35,420911,0
2017-04-11,11.5,11.75,11.326,11.55,842296,0
2017-04-12,11.5,11.75,11.35,11.75,679540,0
2017-04-13,11.8,11.85,11.5,11.7,699885,0
2017-04-17,11.75,12.245,11.6,11.8,1037100,0
2017-04-18,11.9,11.9,11.2,11.35,976182,0
2017-04-19,11.2,11.7,11.05,11.7,1284407,0
2017-04-20,11.6,11.9,11.45,11.6,728760,0
2017-04-21,11.6,11.75,11.25,11.7,746356,0
2017-04-24,11.4,11.4,10.9,10.95,1132959,0
2017-04-25,10.8,10.85,9.875,10.35,1642431,0
2017-04-26,10.2,10.4,9.65,10.25,1840972,0
2017-04-27,10.25,10.3,9.7,10.1,1199624,0
2017-04-28,10.1,10.45,9.875,10.3,1052310,0
2017-05-01,10.2,10.35,10,10.2,897260,0
2017-05-02,10.15,10.4,10.1,10.35,673268,0
2017-05-03,10.35,10.8,10.15,10.4,995778,0
2017-05-04,10.2,10.3,9.825,10,1173041,0
2017-05-05,10.1,10.39,10,10.25,607397,0
2017-05-08,10.3,10.45,10.055,10.4,535374,0
2017-05-09,10.3,10.41,10.05,10.2,708661,0
2017-05-10,10.25,10.4,10.175,10.35,396878,0
2017-05-11,10.35,10.7,10.25,10.7,579707,0
2017-05-12,10.8,11.15,10.8,10.95,629391,0
2017-05-15,11.1,11.15,10.4,10.75,469758,0
2017-05-16,10.75,11.05,10.7,11,470233,0
2017-05-17,11.2,11.45,11,11.15,688507,0
2017-05-18,11,11,10.7,10.9,488781,0
2017-05-19,11.05,11.1,10.7,10.8,1087700,0
2017-05-22,10.8,10.95,10.65,10.85,415186,0
2017-05-23,10.85,10.9,10.3,10.4,748515,0
2017-05-24,10.3,10.55,9.825,10.45,1123924,0
2017-05-25,10.3,10.4,10.1,10.35,547237,0
2017-05-26,10.7,10.7,10.25,10.35,466513,0
2017-05-30,10.1,10.2895,10.1,10.15,286329,0
2017-05-31,10.1,10.3,9.9,10.25,482279,0
2017-06-01,10.05,10.2,10,10.05,298166,0
2017-06-02,10.1,10.55,10.1,10.25,422895,0
2017-06-05,10.2,10.375,10,10.2,412656,0
2017-06-06,10.35,10.775,10.25,10.75,818121,0
2017-06-07,10.55,10.75,10.3,10.55,439519,0
2017-06-08,10.45,10.5,9.875,10.15,640718,0
2017-06-09,10.05,10.05,9.8,9.95,516955,0
2017-06-12,9.8,10.375,9.75,10.25,630679,0
2017-06-13,10.05,10.72,10.05,10.6,613313,0
2017-06-14,10.75,10.8,9.875,9.95,1058973,0
2017-06-15,9.75,10.1,9.65,9.75,911968,0
2017-06-16,9.8,10,9.7,9.75,3005384,0
2017-06-19,9.75,9.875,9.6,9.65,601192,0
2017-06-20,9.7,9.71,9.51,9.6,511812,0
2017-06-21,9.5,9.85,9.5,9.8,325915,0
2017-06-22,9.9,10,9.8,10,392649,0
2017-06-23,10.05,10.8,10.05,10.8,1057486,0
2017-06-26,10.55,10.9,10.5,10.65,328879,0
2017-06-27,10.65,10.8,10.51,10.65,248384,0
2017-06-28,10.7,10.8,10.44,10.75,232394,0
2017-06-29,10.6,10.75,10.45,10.55,380603,0
2017-06-30,10.45,10.95,10.45,10.8,443368,0
2017-07-03,10.6,10.65,10.35,10.45,164836,0
2017-07-05,10.5,10.925,10.4,10.85,538993,0
2017-07-06,10.7,11.1,10.7,10.9,538273,0
2017-07-07,10.85,11,10.75,10.8,439964,0
2017-07-10,10.75,11.005,10.7,10.9,577348,0
2017-07-11,10.8,11.05,10.75,11,603030,0
2017-07-12,11.15,11.325,10.975,11.25,527547,0
2017-07-13,11.25,11.4,10.9,10.95,423084,0
2017-07-14,11.1,11.21,10.95,11,439484,0
2017-07-17,11.2,11.4363,11.15,11.4,424030,0
2017-07-18,11.5,11.85,11.45,11.8,414584,0
2017-07-19,11.8,12,11.8,11.95,357894,0
2017-07-20,11.9,12.075,11.75,11.8,403756,0
2017-07-21,11.9,12,11.7,11.75,271698,0
2017-07-24,11.8,11.8,11.525,11.65,361032,0
2017-07-25,11.65,11.775,11.15,11.25,499877,0
2017-07-26,11.1,11.65,11.1,11.55,704745,0
2017-07-27,11.55,11.65,11.0637,11.1,527684,0
2017-07-28,11.2,11.75,11.2,11.6,470355,0
2017-07-31,11.65,11.9,11.525,11.65,383433,0
2017-08-01,11.55,11.8032,11.45,11.5,355672,0
2017-08-02,11.4,11.55,11.35,11.4,257377,0
2017-08-03,11.4,11.6,11.35,11.4,305565,0
2017-08-04,11.35,11.475,11.15,11.15,535081,0
2017-08-07,11.1,11.175,10.7,10.8,419365,0
2017-08-08,11,11,10.725,10.9,341304,0
2017-08-09,11.1,11.1568,10.85,10.85,222120,0
2017-08-10,11.05,11.25,11,11.2,351011,0
2017-08-11,11.2,11.35,11.1,11.3,234127,0
2017-08-14,11.1,11.35,11.0265,11.3,180173,0
2017-08-15,11.1,11.4,11.1,11.3,356513,0
2017-08-16,11.35,11.6,11.3,11.6,512398,0
2017-08-17,11.75,11.8,11.55,11.8,360858,0
2017-08-18,12,12.028,11.5,11.5,828233,0
2017-08-21,11.5,11.7,11.4,11.7,388223,0
2017-08-22,11.6,11.8,11.5,11.55,290638,0
2017-08-23,11.55,11.65,11.275,11.45,291072,0
2017-08-24,11.4,11.85,11.375,11.85,334732,0
2017-08-25,11.85,12.05,11.7,11.75,461567,0
2017-08-28,11.9,12.45,11.7584,12.45,629116,0
2017-08-29,12.6,12.75,12.15,12.4,638567,0
2017-08-30,12.35,12.45,11.6775,11.75,514268,0
2017-08-31,11.75,12.35,11.7,12.25,508074,0
2017-09-01,12.3,12.45,12.15,12.25,297538,0
2017-09-05,12.4,12.6,12.3,12.6,355796,0
2017-09-06,12.5,12.695,12,12.35,513349,0
2017-09-07,12.4,12.65,12.35,12.6,492339,0
2017-09-08,12.55,12.6,12.25,12.45,295882,0
2017-09-11,12.3,12.4,11.75,11.75,497397,0
2017-09-12,11.75,11.9,11.51,11.8,463292,0
2017-09-13,11.8,11.8,11.55,11.6,291642,0
2017-09-14,11.6,12.025,11.575,11.95,350196,0
2017-09-15,11.95,11.975,11.55,11.7,726564,0
2017-09-18,11.55,11.605,11.15,11.3,522748,0
2017-09-19,11.45,11.675,11.35,11.6,213165,0
2017-09-20,11.6,11.85,11.2,11.35,350015,0
2017-09-21,11.25,11.6,11.1,11.4,247275,0
2017-09-22,11.45,11.9,11.45,11.85,299676,0
2017-09-25,11.8,12.2,11.75,12.1,344897,0
2017-09-26,11.85,12.1,11.85,11.9,234181,0
2017-09-27,11.65,12,11.6,11.95,267513,0
2017-09-28,11.9,12.4,11.9,12.35,417048,0
2017-09-29,12.35,12.4,12.175,12.2,243692,0
2017-10-02,12.1,12.45,12.05,12.4,234535,0
2017-10-03,12.35,12.73,12.2,12.5,333018,0
2017-10-04,12.6,12.9,12.5,12.7,334760,0
2017-10-05,12.7,12.75,12.2,12.3,342522,0
2017-10-06,12.2,12.8,12,12.8,676142,0
2017-10-09,12.6788,12.825,12.65,12.7,283032,0
2017-10-10,12.8,12.85,12.55,12.65,379119,0
2017-10-11,12.65,13.15,12.6,13.1,626150,0
2017-10-12,13.15,13.25,12.975,13.15,249389,0
2017-10-13,13.25,13.5,13.2,13.4,312944,0
2017-10-16,13.45,13.45,12.6,12.7,554008,0
2017-10-17,12.6,13.15,12.505,13,474860,0
2017-10-18,13.05,13.2,12.75,12.85,412743,0
2017-10-19,12.95,13.1,12.85,12.95,310094,0
2017-10-20,12.9,13,12.7,12.9,269995,0
2017-10-23,12.75,13.025,12.75,12.8,293741,0
2017-10-24,12.8,12.9,12.65,12.8,279954,0
2017-10-25,12.75,13.05,12.725,12.9,322225,0
2017-10-26,12.85,13.125,12.8,12.8,466320,0
2017-10-27,12.75,13.175,12.75,12.9,372100,0
2017-10-30,12.95,13.4,12.95,13.25,339470,0
2017-10-31,13.2,13.6,13.2,13.6,376021,0
2017-11-01,13.65,13.7,13.1,13.15,511753,0
2017-11-02,13.25,13.65,13.1,13.1,302623,0
2017-11-03,13.2,13.3,12.85,13,261393,0
2017-11-06,13,13.45,13,13.25,275780,0
2017-11-07,13.35,13.363,12.625,12.85,335809,0
2017-11-08,13.1,13.1,12.5,12.7,405420,0
2017-11-09,12.95,13,12.405,12.7,489195,0
2017-11-10,12.6,12.7,12.375,12.45,268923,0
