Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.18,16.86,15.12,16.74,338069,0
2005-02-28,16.62,17.16,16.32,16.8,54746,0
2005-03-01,16.8,18.6,16.62,18.6,166071,0
2005-03-02,18.96,20.04,18.96,19.74,224363,0
2005-03-03,19.86,20.04,19.26,19.5,88456,0
2005-03-04,19.5,19.5,18.24,18.84,51797,0
2005-03-07,18.84,19.08,18.54,18.6,24701,0
2005-03-08,18.9,19.08,18.6,19.08,101709,0
2005-03-09,19.2,19.2,18.9,19.2,4463,0
2005-03-10,19.2,19.2,18.84,19.14,19283,0
2005-03-11,19.14,19.5,18.72,19.26,203379,0
2005-03-14,19.2,19.8,19.2,19.5,110619,0
2005-03-15,19.56,21.3,19.56,20.7,156156,0
2005-03-16,20.4,20.46,18.66,18.66,51283,0
2005-03-17,18.9,19.68,18.9,19.44,99589,0
2005-03-18,19.56,19.92,19.44,19.92,93267,0
2005-03-21,20.28,20.28,19.5,19.5,21291,0
2005-03-22,19.5,19.5,19.02,19.5,8411,0
2005-03-23,19.5,19.5,19.02,19.38,31552,0
2005-03-24,19.5,19.5,19.14,19.2,33372,0
2005-03-28,19.5,19.5,19.08,19.08,3722,0
2005-03-29,19.08,19.08,18.12,18.36,39293,0
2005-03-30,18,18.3,17.04,18.06,49038,0
2005-03-31,18,18.48,18,18.3,82759,0
2005-04-01,18.48,18.48,18.06,18.06,6692,0
2005-04-04,18.33,18.36,17.46,17.46,2248,0
2005-04-05,17.82,17.82,16.8,17.04,39903,0
2005-04-06,17.1,17.64,16.8,17.52,32176,0
2005-04-07,17.52,17.7,16.74,16.8,23926,0
2005-04-08,16.8,16.8,16.74,16.8,1716,0
2005-04-11,16.74,16.8,16.62,16.74,7516,0
2005-04-12,16.68,16.8,16.62,16.62,4335,0
2005-04-13,16.5,16.5,15.48,16.14,18254,0
2005-04-14,15.84,16.14,15.84,15.9,3668,0
2005-04-15,15.9,15.9,14.76,14.82,18984,0
2005-04-18,14.82,14.88,13.68,14.34,17791,0
2005-04-19,14.7,15.3,14.7,15.3,61537,0
2005-04-20,14.88,15.3,14.88,15.3,90320,0
2005-04-21,15.3,15.3,15.24,15.3,44733,0
2005-04-22,15.3,15.3,15.24,15.3,18283,0
2005-04-25,15.3,15.3,15,15.3,22317,0
2005-04-26,15,15.3,15,15.3,3064,0
2005-04-27,15.06,15.3,15,15,2845,0
2005-04-28,14.82,15.3,14.7,15.3,17241,0
2005-04-29,15.3,15.3,14.7,15.3,2350,0
2005-05-02,15.3,15.3,15.3,15.3,5508,0
2005-05-03,15.3,15.3,15.3,15.3,18916,0
2005-05-04,15.18,15.3,15,15.3,53329,0
2005-05-05,15.18,15.3,15.18,15.3,14286,0
2005-05-06,15.3,15.3,15.18,15.3,4666,0
2005-05-09,15.18,15.3,15,15.24,74166,0
2005-05-10,15.3,15.9,15,15.3,168656,0
2005-05-11,15.3,15.6,15.12,15.42,30099,0
2005-05-12,15.42,15.66,15.42,15.42,18716,0
2005-05-13,15.42,15.6,15,15.6,21904,0
2005-05-16,15.6,15.6,15.24,15.48,15083,0
2005-05-17,15.6,15.6,14.64,14.7,44233,0
2005-05-18,14.4,14.82,14.1,14.58,26578,0
2005-05-19,14.4,14.4,14.28,14.4,29225,0
2005-05-20,14.4,14.94,14.4,14.94,11571,0
2005-05-23,14.4,15,14.4,15,12433,0
2005-05-24,14.76,14.88,14.58,14.7,12225,0
2005-05-25,14.88,14.94,14.7,14.7,5183,0
2005-05-26,15,15,14.88,15,29350,0
2005-05-27,15,15.18,14.7,15,102785,0
2005-05-31,15,16.44,15,15.9,63770,0
2005-06-01,17.1,17.1,16.2,16.5,19511,0
2005-06-02,16.5,17.7,16.5,16.5,43464,0
2005-06-03,17.1,17.1,15.96,16.5,41843,0
2005-06-06,16.5,16.5,15.72,15.84,126953,0
2005-06-07,15.9,16.44,15.9,16.44,13224,0
2005-06-08,16.5,16.5,16.26,16.44,25456,0
2005-06-09,16.5,16.8,16.44,16.8,208209,0
2005-06-10,17.28,17.4,17.04,17.34,62736,0
2005-06-13,17.4,17.4,17,17.4,12966,0
2005-06-14,17.5,18.6,17.5,18.15,46905,0
2005-06-15,18.25,18.45,18.1,18.35,25854,0
2005-06-16,18.35,18.38,18.3,18.35,30617,0
2005-06-17,18.4,18.4,18.15,18.2,111575,0
2005-06-20,18.2,18.2,17,17.05,34682,0
2005-06-21,17,17.99,16.95,17.99,14140,0
2005-06-22,18.05,18.05,16.95,17,9989,0
2005-06-23,17,17,16.85,17,9157,0
2005-06-24,16.85,16.85,16.7,16.75,6098,0
2005-06-27,16.75,16.75,16.7,16.75,23571,0
2005-06-28,16.7,16.7,16.3,16.3,64608,0
2005-06-29,16.3,16.3,16.1,16.25,8874,0
2005-06-30,16.25,16.4,16.25,16.4,55016,0
2005-07-01,16.4,16.75,16.4,16.75,51529,0
2005-07-05,16.75,17.1,16.7,17.1,49457,0
2005-07-06,17.05,17.25,17,17.25,29916,0
2005-07-07,17.25,17.25,17.08,17.25,19700,0
2005-07-08,17.2,17.3,17.1,17.2,10647,0
2005-07-11,17.3,18,17.3,18,72392,0
2005-07-12,17.9,18.05,17.85,18.05,31166,0
2005-07-13,18.05,18.05,18,18.05,3333,0
2005-07-14,18.05,18.2,17.97,18,78001,0
2005-07-15,17.95,18.05,17.85,17.97,42832,0
2005-07-18,18.05,18.05,17.95,18,19804,0
2005-07-19,17.99,19.3,17.98,19.3,413255,0
2005-07-20,19.4,21.25,19.2,20.7,224209,0
2005-07-21,21.4,21.5,20.8,20.9,235372,0
2005-07-22,21,21.2,20.92,21.2,87383,0
2005-07-25,21.15,22.25,21.15,22.1,477655,0
2005-07-26,22.05,25.1,22.05,23.6,554574,0
2005-07-27,23.68,24.5,23.25,24.4,624247,0
2005-07-28,24.35,24.65,23.9,24.05,304579,0
2005-07-29,24.05,24.4,23.95,24.25,172515,0
2005-08-01,24.05,24.7,24.05,24.35,63228,0
2005-08-02,24.4,24.4,23.15,23.7,387107,0
2005-08-03,23.72,27,23.72,26.95,8094327,0
2005-08-04,26.89,28,26.75,27.6,1424647,0
2005-08-05,27.5,29.5,27.2,29.05,856285,0
2005-08-08,29,29.6,26.55,27.15,495071,0
2005-08-09,27.1,27.1,25.43,25.95,795826,0
2005-08-10,25.9,26.43,25.47,25.85,310613,0
2005-08-11,25.41,26.1,25.41,25.87,311511,0
2005-08-12,26,27.09,25.36,25.7,286650,0
2005-08-15,25.64,26.15,25.5,26.01,276482,0
2005-08-16,26.22,27,25.5,25.69,241030,0
2005-08-17,25.56,25.85,25.5,25.74,335602,0
2005-08-18,26.24,26.24,25.41,25.75,160503,0
2005-08-19,25.5,25.83,24.63,24.79,744469,0
2005-08-22,24.77,25,24,24.36,252855,0
2005-08-23,24.9,25.2,24.3,24.89,234752,0
2005-08-24,24.7,25.5,24,24.25,341939,0
2005-08-25,24.31,24.85,24,24.42,278839,0
2005-08-26,24.21,25.01,24.11,24.43,93974,0
2005-08-29,24.1,24.5,23.95,24.15,299503,0
2005-08-30,24,24.5,24,24.5,167932,0
2005-08-31,24.5,25.25,24.25,24.73,231926,0
2005-09-01,24.92,26.5,24.92,26.35,282470,0
2005-09-02,26.5,27.06,26.5,27,202479,0
2005-09-06,26.95,27.7,26.83,27.23,205495,0
2005-09-07,27.43,27.8,27,27.3,230324,0
2005-09-08,27.25,27.6,26.45,27.06,192270,0
2005-09-09,27.43,27.43,26,27.25,261891,0
2005-09-12,27,27.5,26,26.13,278172,0
2005-09-13,26.1,27.5,22.5,23,821991,0
2005-09-14,23.06,23.3,21.84,22.77,1704602,0
2005-09-15,22.83,23.13,21.35,21.92,607608,0
2005-09-16,21.87,22,20.39,21.44,819524,0
2005-09-19,21.34,21.65,21.15,21.37,338491,0
2005-09-20,21.61,22.4,21.61,21.95,655270,0
2005-09-21,21.85,22,21.52,21.77,526604,0
2005-09-22,21.72,22.01,21.11,21.9,141848,0
2005-09-23,21.95,21.96,21.85,21.92,178797,0
2005-09-26,21.38,22.46,21.35,22.32,248504,0
2005-09-27,23.6,23.6,22.8,22.81,516917,0
2005-09-28,22.9,23.44,22.4,22.65,197384,0
2005-09-29,22.7,22.7,21.97,22.36,401640,0
2005-09-30,22.5,22.64,22.2,22.42,129013,0
2005-10-03,22.22,22.5,22.01,22.19,263036,0
2005-10-04,22.03,22.27,22.02,22.1,86507,0
2005-10-05,22.25,22.4,21.99,22.01,199591,0
2005-10-06,21.99,21.99,21.75,21.8,79631,0
2005-10-07,22,22,20.88,21.48,337410,0
2005-10-10,21.37,22,20.85,21,293449,0
2005-10-11,21.44,21.44,19.81,19.82,467281,0
2005-10-12,19.7,20.07,19.07,19.94,504881,0
2005-10-13,19.84,20.51,19.84,20.31,94567,0
2005-10-14,20.49,21.93,20.3,21.85,892771,0
2005-10-17,23,23,22.14,22.47,273239,0
2005-10-18,22.8,22.8,21.86,22.05,77721,0
2005-10-19,22,22.19,21.5,21.9,68612,0
2005-10-20,22.07,22.07,20.95,21.49,162789,0
2005-10-21,21.44,21.81,21.1,21.81,58328,0
2005-10-24,21.52,22,21.39,21.6,186348,0
2005-10-25,21.65,21.99,21.35,21.5,187017,0
2005-10-26,21.27,21.58,21.23,21.32,20150,0
2005-10-27,21.27,21.6,20.43,21,81526,0
2005-10-28,21.01,21.2,20.6,21.2,208870,0
2005-10-31,21,21.07,20.69,20.96,327381,0
2005-11-01,20.86,20.86,19.92,20.09,115560,0
2005-11-02,20.04,20.22,19.9,20,186622,0
2005-11-03,20,20.48,19.8,19.89,688864,0
2005-11-04,20.21,24,20.21,23.75,990088,0
2005-11-07,23.45,24.43,23.11,23.64,741436,0
2005-11-08,23.75,24.06,23.11,24.06,268870,0
2005-11-09,23.54,23.83,23.4,23.59,140269,0
2005-11-10,23.41,24.02,23.16,23.52,173465,0
2005-11-11,23.74,23.81,23.25,23.49,105748,0
2005-11-14,23.57,23.7,23.21,23.5,53634,0
2005-11-15,23.42,23.5,22.57,23.18,158551,0
2005-11-16,23.1,23.36,23.06,23.2,40095,0
2005-11-17,23.49,23.49,22.96,23.2,59388,0
2005-11-18,23.11,24.11,23.06,23.15,86433,0
2005-11-21,23.5,23.89,22.59,23.2,107821,0
2005-11-22,23,23.48,22.98,23.24,256951,0
2005-11-23,23.5,23.5,23.15,23.25,47666,0
2005-11-25,23.25,23.8,23.01,23.24,62615,0
2005-11-28,23.49,23.8,23.2,23.45,320160,0
2005-11-29,23.34,23.5,23.22,23.25,242508,0
2005-11-30,23.05,23.74,23.05,23.26,354131,0
2005-12-01,23.29,23.58,23.22,23.3,285622,0
2005-12-02,23.5,23.5,23.07,23.16,142632,0
2005-12-05,23.16,23.22,23.09,23.09,147943,0
2005-12-06,23.22,23.6,23.08,23.33,873347,0
2005-12-07,23.3,25.41,23.13,25.26,774192,0
2005-12-08,25.51,28.73,25.26,28.02,906266,0
2005-12-09,27.99,28.17,27.25,28.07,281053,0
2005-12-12,28.3,28.49,27.8,28.2,160259,0
2005-12-13,28.5,28.5,27.78,28.26,159518,0
2005-12-14,28.2,28.89,27.88,28.47,332518,0
2005-12-15,28.77,29.44,28.18,28.69,132140,0
2005-12-16,29,29.68,28.4,29.16,199276,0
2005-12-19,29.56,29.74,28.9,29,179231,0
2005-12-20,28.99,29.5,28.35,28.95,303790,0
2005-12-21,29.17,29.25,28.89,29.25,107721,0
2005-12-22,29.25,29.95,29.01,29.3,255228,0
2005-12-23,29.58,29.75,29.15,29.75,64922,0
2005-12-27,29.63,29.63,29,29.1,73003,0
2005-12-28,29.42,29.42,28.77,28.85,45369,0
2005-12-29,28.79,29,28.5,28.81,27113,0
2005-12-30,28.52,28.85,28.52,28.85,47103,0
2006-01-03,28.73,29.13,28.54,29.07,103388,0
2006-01-04,29.25,29.25,28.61,28.92,62726,0
2006-01-05,29.08,29.62,28.61,29.3,97871,0
2006-01-06,29.52,32.25,29.12,31.5,341462,0
2006-01-09,31.5,31.5,28.14,30.71,158382,0
2006-01-10,31,31.5,30,30.89,178061,0
2006-01-11,30.89,31.2,30.18,30.76,160122,0
2006-01-12,30.99,31,30.48,31,256755,0
2006-01-13,31.2,32.94,30.9,31.7,597958,0
2006-01-17,32,32.2,31.5,31.65,186203,0
2006-01-18,31.78,31.9,30.75,30.92,138912,0
2006-01-19,31,31.4,30.81,31.33,186557,0
2006-01-20,31.36,31.72,30.18,30.92,142574,0
2006-01-23,31.13,31.2,30.64,30.93,251892,0
2006-01-24,30.86,31.3,29.5,30.42,491007,0
2006-01-25,30.6,30.81,30,30.15,81739,0
2006-01-26,30.41,30.6,30.17,30.5,64863,0
2006-01-27,30.9,30.9,30.14,30.5,291359,0
2006-01-30,30.5,30.5,30.02,30.1,186864,0
2006-01-31,30,30.73,29.72,30.16,64152,0
2006-02-01,30.2,30.4,30.08,30.3,92217,0
2006-02-02,30.65,30.9,30.21,30.4,399633,0
2006-02-03,29.79,32.38,29.51,32.01,415228,0
2006-02-06,32.5,33.75,32.25,33.32,484312,0
2006-02-07,32.41,32.75,31.01,32.49,550234,0
2006-02-08,32.31,32.68,31.41,32.23,263148,0
2006-02-09,32.43,32.43,31.6,32,156649,0
2006-02-10,32,32.05,31.64,32,227609,0
2006-02-13,32,32,31.65,31.95,30972,0
2006-02-14,31.99,32,31.18,31.98,61755,0
2006-02-15,31.9,31.95,31.53,31.72,52721,0
2006-02-16,31.92,31.94,31.57,31.74,333602,0
2006-02-17,31.76,31.8,31.27,31.57,66073,0
2006-02-21,31.41,31.54,31.1,31.3,128479,0
2006-02-22,31.49,31.72,31.15,31.52,201600,0
2006-02-23,31.6,31.6,31.25,31.59,107170,0
2006-02-24,33,33.18,32.09,32.78,633357,0
2006-02-27,32.58,33.39,32.4,32.73,458708,0
2006-02-28,32.48,33,30.69,31.4,354069,0
2006-03-01,31.26,33.31,30.5,32.01,298347,0
2006-03-02,32.16,32.16,31.47,32,95980,0
2006-03-03,31.61,32,31.46,31.72,60072,0
2006-03-06,31.82,31.82,30.5,31.7,63404,0
2006-03-07,31.48,31.48,30.7,30.9,517175,0
2006-03-08,30.78,30.78,30.07,30.4,292097,0
2006-03-09,30.3,30.4,29.32,29.87,251525,0
2006-03-10,29.72,29.86,28.5,29.64,488353,0
2006-03-13,29.86,30,29.34,29.58,105162,0
2006-03-14,29.46,29.8,28.51,29.59,57441,0
2006-03-15,29.66,30.21,29.66,29.86,59880,0
2006-03-16,30.07,30.19,29.92,30.07,197323,0
2006-03-17,30.15,30.33,29.71,29.98,105061,0
2006-03-20,29.97,30.2,29.78,30,289744,0
2006-03-21,29.5,29.74,29.1,29.32,189423,0
2006-03-22,29.1,29.5,29.1,29.48,134488,0
2006-03-23,29.42,29.5,29.17,29.48,60377,0
2006-03-24,29.43,29.5,28.8,28.96,280956,0
2006-03-27,28.85,29,28.61,28.7,144963,0
2006-03-28,28.99,29,28.64,28.75,83660,0
2006-03-29,28.75,28.88,28.37,28.51,196521,0
2006-03-30,28.34,28.75,28.31,28.53,107424,0
2006-03-31,28.52,28.75,28.1,28.3,150941,0
2006-04-03,28.21,28.79,28.2,28.51,248192,0
2006-04-04,28.52,29,28.51,28.85,200774,0
2006-04-05,28.83,28.9,28.38,28.75,82766,0
2006-04-06,28.75,29,28.41,28.45,268841,0
2006-04-07,29.1,29.1,28.2,28.39,169623,0
2006-04-10,28.33,28.68,28.2,28.43,44740,0
2006-04-11,28.3,28.75,28.3,28.45,74866,0
2006-04-12,28.38,28.46,27.74,28,87600,0
2006-04-13,28.02,28.25,27.84,28.19,83082,0
2006-04-17,28.14,28.36,27.98,28,57167,0
2006-04-18,28.07,28.75,28.02,28.7,112703,0
2006-04-19,28.68,29.95,28.68,29.78,129120,0
2006-04-20,30.01,30.61,29.09,30.51,128085,0
2006-04-21,30.49,30.49,30.08,30.2,180227,0
2006-04-24,30.05,30.5,30.05,30.41,138928,0
2006-04-25,30.4,30.4,29.91,30.25,120387,0
2006-04-26,30.21,31.15,30.17,30.62,177873,0
2006-04-27,30.88,31.56,30.88,31.3,308986,0
2006-04-28,31.15,31.5,31.15,31.36,403044,0
2006-05-01,31.5,31.77,31.4,31.59,106193,0
2006-05-02,31.56,31.56,31.42,31.5,113572,0
2006-05-03,31.5,31.5,31.21,31.5,90068,0
2006-05-04,31.5,31.83,31.21,31.73,293296,0
2006-05-05,31.73,31.8,31.54,31.76,126200,0
2006-05-08,31.6,31.75,31.25,31.75,140492,0
2006-05-09,31.78,32.3,31.55,31.9,379508,0
2006-05-10,31.98,32.4,30.53,31.91,403609,0
2006-05-11,32.01,32.01,31.26,31.59,233289,0
2006-05-12,31.49,31.67,30.92,31.5,272170,0
2006-05-15,31.45,31.78,28.96,30,418556,0
2006-05-16,30.3,31.39,30.04,31.28,254887,0
2006-05-17,31.01,31.11,30.37,30.76,112264,0
2006-05-18,30.84,30.98,30.07,30.27,154827,0
2006-05-19,30.33,30.39,29.59,29.82,169448,0
2006-05-22,29.69,29.74,28.17,28.94,203170,0
2006-05-23,29.08,29.85,28.29,28.4,238283,0
2006-05-24,28.47,28.89,27.21,27.55,358453,0
2006-05-25,27.8,27.8,27.2,27.7,166741,0
2006-05-26,26.75,26.9,25.55,25.84,1140414,0
2006-05-30,25.75,26.3,25.7,25.72,482301,0
2006-05-31,25.7,25.99,25.29,25.48,327674,0
2006-06-01,25.26,26.06,25.24,26,151647,0
2006-06-02,25.98,26.3,25.33,25.62,131989,0
2006-06-05,25.34,26.05,25.28,25.32,159752,0
2006-06-06,25.34,26.81,24.94,26.78,326111,0
2006-06-07,26.75,26.78,26.03,26.45,139633,0
2006-06-08,26.4,26.45,25.55,26.3,226074,0
2006-06-09,26.06,26.19,25.98,26.01,97491,0
2006-06-12,25.95,26.75,25.76,26.23,318133,0
2006-06-13,26.09,26.33,25.29,25.3,395092,0
2006-06-14,25.21,25.3,23.85,24.26,507223,0
2006-06-15,24,24.66,23.7,24.6,179719,0
2006-06-16,24.55,24.7,23.95,24.07,98287,0
2006-06-19,24.05,24.35,23.86,24.02,169311,0
2006-06-20,23.95,24.43,23.81,24.29,151147,0
2006-06-21,24.35,25.51,23.92,25.12,125386,0
2006-06-22,25.1,25.1,24.46,24.65,259386,0
2006-06-23,24.7,25.07,24.44,25.02,166475,0
2006-06-26,25.15,27.9,25,27.78,575888,0
2006-06-27,27.69,27.95,26.71,26.94,295377,0
2006-06-28,26.71,27.37,26.39,27.29,354480,0
2006-06-29,27.45,29.47,27.11,29.15,662567,0
2006-06-30,29.3,29.3,27.35,27.35,5498906,0
2006-07-03,27.35,27.8,26.61,27.3,303699,0
2006-07-05,27.35,27.45,24.98,25.46,475913,0
2006-07-06,25.43,26.27,25.43,25.75,517283,0
2006-07-07,25.43,25.57,24.03,24.08,323307,0
2006-07-10,24.1,24.38,23.21,23.25,292082,0
2006-07-11,23.12,23.3,22,22.58,599384,0
2006-07-12,22.73,23.29,21.82,21.85,381900,0
2006-07-13,21.65,23.3,21.5,23,362446,0
2006-07-14,22.93,22.97,21.87,22.63,303345,0
2006-07-17,22.61,23.2,22.25,22.61,459836,0
2006-07-18,22.77,22.89,21.92,22.65,136505,0
2006-07-19,22.73,24,22.68,23.51,165846,0
2006-07-20,23.47,23.98,22.35,22.46,92011,0
2006-07-21,22.34,22.51,21.65,22.4,246522,0
2006-07-24,22.61,23.63,22.59,22.98,142356,0
2006-07-25,22.98,23.38,22.19,22.4,148156,0
2006-07-26,22.25,22.84,22,22.55,203160,0
2006-07-27,22.72,22.98,22,22.15,113216,0
2006-07-28,22.33,22.9,22.14,22.62,152428,0
2006-07-31,22.52,22.92,22.1,22.47,120357,0
2006-08-01,22.35,22.4,21.25,21.73,391277,0
2006-08-02,21.88,22.42,21.55,22.04,172033,0
2006-08-03,22.01,23,21.8,22.75,178688,0
2006-08-04,23.05,23.37,21.77,22.08,111330,0
2006-08-07,21.97,21.97,21.5,21.83,82626,0
2006-08-08,21.94,22.02,21.49,21.66,126947,0
2006-08-09,21.84,22.29,21.3,21.31,151646,0
2006-08-10,21.28,21.72,21.16,21.6,118402,0
2006-08-11,21.64,21.97,21.06,21.33,56439,0
2006-08-14,21.4,21.64,21,21,196082,0
2006-08-15,21.31,21.75,21.21,21.7,171582,0
2006-08-16,22.18,22.82,21.89,22.8,159303,0
2006-08-17,22.79,23.42,22.64,23.23,112209,0
2006-08-18,23.35,23.38,22.47,23.09,69836,0
2006-08-21,22.95,23.31,22.44,22.85,85504,0
2006-08-22,23,23.27,22.55,22.64,62376,0
2006-08-23,22.74,22.98,21.92,22.04,94073,0
2006-08-24,22.18,22.83,22.18,22.57,243144,0
2006-08-25,22.2,23.45,22.2,23.3,105130,0
2006-08-28,23.55,23.55,22.78,22.85,365613,0
2006-08-29,23,23.2,22.33,22.43,149692,0
2006-08-30,23.67,24.84,22.74,24.75,610882,0
2006-08-31,25.25,25.38,24.22,24.28,272366,0
2006-09-01,24.51,24.75,24.37,24.54,192758,0
2006-09-05,24.45,25.34,24.16,25.26,326456,0
2006-09-06,25.01,25.35,24.81,24.82,162159,0
2006-09-07,24.67,24.76,24.09,24.16,155354,0
2006-09-08,24.15,24.99,24.15,24.6,207431,0
2006-09-11,24.37,24.46,23.75,23.83,164104,0
2006-09-12,23.8,24.13,23.4,23.77,340694,0
2006-09-13,23.78,24.26,23.65,24.2,192621,0
2006-09-14,24.06,24.25,23.82,24.01,145613,0
2006-09-15,24.13,24.22,23.63,23.81,445921,0
2006-09-18,23.71,23.98,23.6,23.82,187576,0
2006-09-19,23.82,23.98,23.24,23.53,177605,0
2006-09-20,23.8,24,23.49,23.98,287116,0
2006-09-21,24.1,24.2,23.51,23.73,116341,0
2006-09-22,23.65,23.82,23.07,23.32,87403,0
2006-09-25,23.43,23.9,23.29,23.82,261999,0
2006-09-26,23.85,23.85,23.46,23.52,225219,0
2006-09-27,23.39,23.71,23.25,23.33,135305,0
2006-09-28,23.49,23.53,23.1,23.32,200670,0
2006-09-29,23.29,23.77,22.71,22.86,280127,0
2006-10-02,22.91,23.07,21.89,21.92,397669,0
2006-10-03,21.91,21.96,21.31,21.58,479779,0
2006-10-04,21.59,22.55,21.54,22.41,465494,0
2006-10-05,22.4,23.51,22.4,23.47,376726,0
2006-10-06,23.37,23.71,23.13,23.71,340932,0
2006-10-09,23.72,23.89,23.5,23.73,143346,0
2006-10-10,23.63,24.05,23.5,23.95,119716,0
2006-10-11,23.95,24.95,23.81,24.72,459666,0
2006-10-12,24.94,25.71,24.94,25.71,318507,0
2006-10-13,25.75,26.36,25.48,25.94,746065,0
2006-10-16,26.01,26.24,25.96,26,192161,0
2006-10-17,25.77,26.12,25.71,26.03,369529,0
2006-10-18,26.22,26.22,25.47,25.63,172144,0
2006-10-19,25.62,26,25.28,25.52,275401,0
2006-10-20,25.4,25.7,25.21,25.41,137598,0
2006-10-23,25.23,25.78,25.13,25.13,209770,0
2006-10-24,25.13,25.25,24.82,24.96,144639,0
2006-10-25,25.04,25.09,24.38,25.05,167330,0
2006-10-26,25.24,25.9,25.24,25.8,467282,0
2006-10-27,25.82,25.91,25.17,25.36,94343,0
2006-10-30,25.26,25.64,25.02,25.47,100098,0
2006-10-31,25.61,25.61,24.51,24.63,239731,0
2006-11-01,24.66,24.77,24,24.06,213237,0
2006-11-02,24,24,23.51,23.61,171558,0
2006-11-03,23.71,24.44,23.6,23.66,257267,0
2006-11-06,24.13,24.43,23.7,24.05,322913,0
2006-11-07,24.19,24.19,23.63,23.74,212481,0
2006-11-08,23.52,23.97,23.52,23.76,300178,0
2006-11-09,24.67,25.69,24.51,25.03,637930,0
2006-11-10,25,25.3,24.91,25.07,195050,0
2006-11-13,25.03,25.12,24.14,24.4,340469,0
2006-11-14,24.39,24.75,24.14,24.62,232892,0
2006-11-15,24.73,24.96,24.3,24.8,216851,0
2006-11-16,24.86,25.18,24.62,25.02,633162,0
2006-11-17,24.99,25.11,24.52,25.11,447890,0
2006-11-20,25.05,25.49,24.65,25.41,412066,0
2006-11-21,25.51,25.86,25.33,25.78,520594,0
2006-11-22,25.8,25.9,25.29,25.66,758547,0
2006-11-24,25.45,25.82,25.27,25.72,76319,0
2006-11-27,25.72,25.74,24.5,24.66,362391,0
2006-11-28,24.74,24.74,24.06,24.28,279364,0
2006-11-29,24.51,24.7,23.95,24.3,223117,0
2006-11-30,24.22,24.33,23.8,23.98,493732,0
2006-12-01,24.07,24.32,23.26,23.69,259658,0
2006-12-04,23.82,24.83,23.56,24.77,310112,0
2006-12-05,24.94,24.94,24.35,24.66,217529,0
2006-12-06,24.51,24.64,24.22,24.39,389964,0
2006-12-07,24.43,25.55,24.35,25.27,746319,0
2006-12-08,25.08,25.72,24.03,25.37,530226,0
2006-12-11,25.98,26.69,23.88,26.66,721682,0
2006-12-12,26.97,29.5,26.9,29.2,2380190,0
2006-12-13,29.28,29.35,28.3,28.63,814202,0
2006-12-14,28.6,28.96,28.05,28.3,626075,0
2006-12-15,28.37,31.32,28.37,31.2,1177926,0
2006-12-18,30.7,31.3,30.29,30.8,331763,0
2006-12-19,30.53,30.73,28.81,29.49,545431,0
2006-12-20,29.54,29.87,29.23,29.37,299107,0
2006-12-21,29.37,29.37,28.52,28.85,405520,0
2006-12-22,29.6,29.6,28.66,28.85,238193,0
2006-12-26,28.75,29.54,28.75,29.52,140337,0
2006-12-27,29.49,29.59,29.27,29.56,374119,0
2006-12-28,29.5,29.71,29.28,29.45,362240,0
2006-12-29,29.55,29.84,29.1,29.56,346523,0
2007-01-03,29.65,30.1,28.79,29.02,647124,0
2007-01-04,29.09,29.71,28.32,29.38,646102,0
2007-01-05,29.3,29.3,28.33,28.54,415453,0
2007-01-08,28.6,28.75,27.86,28.16,346024,0
2007-01-09,28.11,28.3,27.36,28.06,446980,0
2007-01-10,27.85,28.27,27.29,28.27,413275,0
2007-01-11,28.25,29.1,28.15,28.9,439145,0
2007-01-12,29.01,29.11,28.5,28.84,228567,0
2007-01-16,29.05,29.09,27.59,27.8,503124,0
2007-01-17,27.6,27.96,27,27.31,491408,0
2007-01-18,27.53,27.59,26.9,27.11,408606,0
2007-01-19,27.01,27.84,26.93,27.63,395546,0
2007-01-22,27.66,27.76,27.25,27.56,254438,0
2007-01-23,27.5,27.65,27.01,27.21,264038,0
2007-01-24,27.31,27.42,26.72,27,289067,0
2007-01-25,27.06,27.2,26.5,26.88,294036,0
2007-01-26,27.17,27.75,26.67,27.43,393533,0
2007-01-29,27.52,27.81,26.96,27.5,281517,0
2007-01-30,27.69,27.73,27.21,27.4,194141,0
2007-01-31,27.27,27.34,26.75,27.1,423848,0
2007-02-01,30.8,31,29.87,30.09,1459236,0
2007-02-02,30.21,30.23,29.82,30.05,287472,0
2007-02-05,29.95,30.28,29.69,30.09,470142,0
2007-02-06,31.18,31.18,29.8,30.03,864767,0
2007-02-07,30.22,30.22,29.55,29.83,417178,0
2007-02-08,29.41,30.27,29.09,30.18,737094,0
2007-02-09,29.98,30,28.92,29.14,705538,0
2007-02-12,29.54,29.74,28.39,28.74,322767,0
2007-02-13,29.93,30.02,29.25,29.91,390913,0
2007-02-14,29.82,30,29.68,29.85,424739,0
2007-02-15,29.32,29.95,28.97,29.13,566994,0
2007-02-16,29.01,29.1,28.74,28.85,498221,0
2007-02-20,28.85,28.85,28.28,28.54,620615,0
2007-02-21,28.39,28.48,27.96,28.36,400453,0
2007-02-22,28.45,28.53,27.97,28.23,337653,0
2007-02-23,28.13,28.23,27.87,28.11,230525,0
2007-02-26,28.01,28.27,27.32,27.65,370617,0
2007-02-27,27.17,27.33,25.85,25.94,513813,0
2007-02-28,26.25,27.08,26.02,26.76,759468,0
2007-03-01,26.21,27.41,26.01,27.01,807405,0
2007-03-02,26.9,27.39,26.25,26.31,496559,0
2007-03-05,26.13,26.35,25.53,25.69,443601,0
2007-03-06,26.01,26.59,25.7,26.34,395898,0
2007-03-07,26.37,26.52,25.99,26.34,407458,0
2007-03-08,26.75,26.86,25.83,26.05,456066,0
2007-03-09,26.35,26.69,26.2,26.44,357471,0
2007-03-12,26.33,27.08,26.29,27.01,362333,0
2007-03-13,26.77,27.11,25.94,26.03,391843,0
2007-03-14,25.97,26.29,25.34,26.11,324845,0
2007-03-15,26.15,26.37,25.44,25.5,431997,0
2007-03-16,25.49,25.65,24.93,25.1,569889,0
2007-03-19,25.27,25.32,24.75,24.83,394285,0
2007-03-20,24.87,25.97,24.7,25.5,194110,0
2007-03-21,25.49,26.46,25.34,26.18,313278,0
2007-03-22,26.34,26.44,25.87,26.01,212588,0
2007-03-23,26.11,26.24,25.85,26.02,121841,0
2007-03-26,25.98,26.41,25.84,26.09,172772,0
2007-03-27,25.9,26.05,25.77,26.02,360631,0
2007-03-28,25.82,25.91,25.31,25.54,287608,0
2007-03-29,25.76,26,24.97,25.41,165077,0
2007-03-30,25.42,25.42,24.52,24.88,572512,0
2007-04-02,24.98,25.31,24.65,24.91,299074,0
2007-04-03,25,25.39,24.81,25.04,291700,0
2007-04-04,25.1,25.1,24.5,24.59,270339,0
2007-04-05,24.63,24.98,24.5,24.7,232724,0
2007-04-09,24.68,25,24.19,24.46,554493,0
2007-04-10,24.42,24.86,24.42,24.79,273420,0
2007-04-11,24.9,24.96,24.56,24.8,461345,0
2007-04-12,24.85,25.12,24.74,24.97,613971,0
2007-04-13,25,25.06,24.66,24.87,276403,0
2007-04-16,25.25,25.99,25.25,25.92,333589,0
2007-04-17,26.04,26.19,25.96,26.12,415975,0
2007-04-18,26.2,26.39,26.02,26.11,357858,0
2007-04-19,26.02,26.43,25.85,26.14,286301,0
2007-04-20,26.53,26.53,26.04,26.17,278651,0
2007-04-23,26.03,26.22,25.57,25.75,316436,0
2007-04-24,25.82,25.82,25.05,25.8,304354,0
2007-04-25,25.99,26.07,25.61,25.99,402495,0
2007-04-26,25.92,26.3,25.54,26.26,215624,0
2007-04-27,26.2,26.24,25.76,26.14,263575,0
2007-04-30,26.03,26.05,25,25.18,534821,0
2007-05-01,25.13,25.13,24.62,24.88,395121,0
2007-05-02,24.84,25.67,24.73,25.32,210871,0
2007-05-03,25.35,25.44,24.99,25.2,266911,0
2007-05-04,25.31,25.6,25,25.51,264244,0
2007-05-07,25.44,25.6,25.17,25.19,315118,0
2007-05-08,25.15,25.27,25.02,25.09,325182,0
2007-05-09,25.07,25.36,24.72,25.29,349122,0
2007-05-10,25.19,25.19,24.36,24.76,714166,0
2007-05-11,26.7,27.39,26.02,26.97,1600577,0
2007-05-14,27.13,27.34,26,26.33,1067522,0
2007-05-15,25.85,26.34,25.46,25.49,701887,0
2007-05-16,25.25,25.79,25.01,25.79,407181,0
2007-05-17,25.64,25.81,25.29,25.42,304153,0
2007-05-18,25.46,25.8,25.14,25.49,689450,0
2007-05-21,25.46,26.57,25.43,26.55,687509,0
2007-05-22,26.7,26.9,26.59,26.79,495823,0
2007-05-23,26.78,26.97,26.39,26.55,368821,0
2007-05-24,26.47,26.89,25.86,26.06,263213,0
2007-05-25,26.11,26.57,26.03,26.48,302471,0
2007-05-29,26.55,26.85,26.08,26.4,299620,0
2007-05-30,26.13,26.63,26.02,26.63,411855,0
2007-05-31,26.69,27.05,26.26,26.78,1013965,0
2007-06-01,26.75,27.2,26.4,26.48,326230,0
2007-06-04,26.49,27.07,25.94,26.1,296769,0
2007-06-05,25.95,26.24,25.61,25.78,460526,0
2007-06-06,25.51,25.85,25.41,25.64,430645,0
2007-06-07,25.48,25.57,24.88,24.99,396564,0
2007-06-08,24.96,25.11,24.67,25,372857,0
2007-06-11,24.91,25.09,24.43,24.78,242680,0
2007-06-12,24.6,24.69,24.09,24.21,380681,0
2007-06-13,24.3,25.12,24.24,24.75,676742,0
2007-06-14,24.7,24.93,24.62,24.74,328156,0
2007-06-15,25.08,25.11,24.71,24.78,568568,0
2007-06-18,24.9,25.08,24.65,24.81,316928,0
2007-06-19,24.81,25.15,24.74,25,536424,0
2007-06-20,25.12,25.41,24.75,24.88,639882,0
2007-06-21,24.75,24.75,24.25,24.58,491882,0
2007-06-22,24.48,24.58,23.93,24.4,1518183,0
2007-06-25,24.27,24.46,23.82,23.97,545316,0
2007-06-26,24,24.84,23.5,24.44,1639701,0
2007-06-27,24.2,24.9,24.2,24.7,659298,0
2007-06-28,24.8,24.83,24.64,24.72,402692,0
2007-06-29,24.8,24.9,23.86,24.15,892889,0
2007-07-02,24.3,24.84,24.26,24.54,422076,0
2007-07-03,24.54,24.76,24.27,24.74,188429,0
2007-07-05,24.9,24.91,24.5,24.83,343994,0
2007-07-06,24.82,25.6,24.61,25.52,591772,0
2007-07-09,25.5,25.84,25.48,25.68,740631,0
2007-07-10,25.85,25.85,25.33,25.38,467699,0
2007-07-11,25.3,25.35,24.83,25.01,866246,0
2007-07-12,25.16,25.69,24.91,25.62,488154,0
2007-07-13,25.57,25.75,25.47,25.6,366685,0
2007-07-16,26.8,26.9,25.96,26.31,646718,0
2007-07-17,26.32,26.4,26.18,26.2,395397,0
2007-07-18,26.01,26.24,25.84,26.13,288694,0
2007-07-19,26.5,26.68,25.86,26.24,538533,0
2007-07-20,26.18,26.54,25.82,25.89,343978,0
2007-07-23,26,26.11,25.82,25.96,472463,0
2007-07-24,25.44,25.82,24.66,24.76,728134,0
2007-07-25,24.84,25.05,24.15,24.57,449787,0
2007-07-26,24.18,24.19,23.13,23.79,497479,0
2007-07-27,23.8,23.86,22.84,23.2,536046,0
2007-07-30,23.16,23.34,22.5,23.2,640010,0
2007-07-31,23.37,23.75,22.77,22.83,429864,0
2007-08-01,22.81,23.96,22.57,22.97,739680,0
2007-08-02,23.15,23.25,22.8,23.14,371261,0
2007-08-03,23.12,23.12,21.53,21.71,665903,0
2007-08-06,21.71,22.5,21.58,22.44,693633,0
2007-08-07,22.27,22.92,22.11,22.75,352928,0
2007-08-08,23,25.14,23,24.49,1333417,0
2007-08-09,24.6,25.08,24.1,24.56,1011712,0
2007-08-10,24.17,24.86,22.86,23.65,1017586,0
2007-08-13,25.46,25.46,22.98,23.36,499154,0
2007-08-14,23.59,23.87,22.68,22.71,335935,0
2007-08-15,22.77,23.31,22.29,22.33,282531,0
2007-08-16,22.2,23.05,21.25,22.8,725958,0
2007-08-17,23.77,24.24,22.65,23.27,505250,0
2007-08-20,23.42,24.13,22.95,23.2,562652,0
2007-08-21,23.28,23.73,22.67,23.08,417165,0
2007-08-22,23.57,24.1,23.38,23.76,440206,0
2007-08-23,24.04,24.12,23.4,24,361119,0
2007-08-24,23.97,24.24,23.15,24.02,270517,0
2007-08-27,24,24.29,23.79,24.04,153397,0
2007-08-28,23.98,24.21,23.73,23.76,393090,0
2007-08-29,23.61,24.66,23.61,24.63,411909,0
2007-08-30,25.52,25.58,23.95,24.25,712093,0
2007-08-31,24.45,25.08,24.26,24.71,353887,0
2007-09-04,24.55,24.88,24.37,24.75,313387,0
2007-09-05,24.43,25.16,24.23,24.79,262917,0
2007-09-06,24.82,24.92,24.36,24.5,248268,0
2007-09-07,24.06,24.37,23.03,23.29,384077,0
2007-09-10,23.38,23.56,22.69,22.86,239674,0
2007-09-11,23.01,23.74,22.7,23.62,205784,0
2007-09-12,23.55,24.35,23.52,23.58,226044,0
2007-09-13,24,24.68,23.83,24.41,272209,0
2007-09-14,24.25,24.66,24.02,24.51,256624,0
2007-09-17,24.49,24.7,24.2,24.43,139165,0
2007-09-18,24.6,25,24.02,24.95,614328,0
2007-09-19,25,25.7,24.94,25.59,484193,0
2007-09-20,25.52,25.96,25.42,25.64,326130,0
2007-09-21,25.88,26.37,25.65,26.26,534246,0
2007-09-24,26.2,26.67,25.81,25.88,197671,0
2007-09-25,25.66,26.13,25.66,25.98,492924,0
2007-09-26,26.1,27.43,26.1,27.27,664629,0
2007-09-27,27.4,27.98,26.91,27.47,450175,0
2007-09-28,27.47,27.56,26.67,27.17,322628,0
2007-10-01,27.18,28.48,27.18,28.29,453370,0
2007-10-02,27.68,28.42,27.67,27.75,441825,0
2007-10-03,27.67,28.44,27.6,28.44,639283,0
2007-10-04,28.47,28.94,28.14,28.59,430024,0
2007-10-05,28.79,29.64,28.52,29.34,413640,0
2007-10-08,29.12,29.59,28.68,28.97,258750,0
2007-10-09,29.11,29.44,28.99,29.25,401851,0
2007-10-10,29.05,30.01,29.05,30,686696,0
2007-10-11,30.3,31.4,30.07,30.3,918339,0
2007-10-12,30.51,31.31,30.39,30.94,394859,0
2007-10-15,30.9,31,29.66,30.1,525838,0
2007-10-16,30.27,30.68,29.94,30.48,543161,0
2007-10-17,30.83,30.98,29.6,30.5,310926,0
2007-10-18,29.18,30.99,29.11,30.58,499960,0
2007-10-19,30.5,30.88,30.07,30.17,600348,0
2007-10-22,30.15,31.5,29.54,31.01,737650,0
2007-10-23,31.4,31.95,31.08,31.95,568846,0
2007-10-24,31.55,31.87,30.76,31.72,417317,0
2007-10-25,31.91,32.6,31.26,31.41,529360,0
2007-10-26,31.88,32.39,31.41,32.34,587277,0
2007-10-29,32.42,32.9,31.91,32.18,667532,0
2007-10-30,32,32.45,31.67,31.68,485142,0
2007-10-31,31.51,32.4,31.44,32.02,453359,0
2007-11-01,32,32.37,30.95,31.72,786312,0
2007-11-02,32,32.09,30.95,31.5,331638,0
2007-11-05,31.03,31.65,31.03,31.3,557756,0
2007-11-06,31.35,32.16,31.35,32.06,535909,0
2007-11-07,31.61,32.45,31.51,32.01,658819,0
2007-11-08,32.58,32.58,31.34,31.89,853775,0
2007-11-09,32.5,32.5,30.04,31.6,571271,0
2007-11-12,31.63,32.47,31.57,31.87,686182,0
2007-11-13,31.51,33.05,31.51,32.69,842898,0
2007-11-14,32.79,33.82,32.78,33.58,643718,0
2007-11-15,33.49,33.8,32.16,32.31,715243,0
2007-11-16,32.39,33.28,31.55,32.99,593002,0
2007-11-19,32.57,32.94,31.75,32.26,407757,0
2007-11-20,32.19,33,31.8,32.8,577164,0
2007-11-21,32.67,32.95,31.82,32.59,479656,0
2007-11-23,32.91,33,32.5,32.95,150095,0
2007-11-26,32.75,32.84,31.06,31.31,522118,0
2007-11-27,31.42,31.91,30.99,31.43,616828,0
2007-11-28,31.5,31.5,31.24,31.3,741607,0
2007-11-29,31,31.5,30.93,31,678622,0
2007-11-30,31.48,31.5,30.9,30.96,648691,0
2007-12-03,31.14,31.23,30.46,30.48,706987,0
2007-12-04,30.5,30.77,30.33,30.5,781451,0
2007-12-05,30.93,31.01,30.31,30.5,683460,0
2007-12-06,30.5,30.6,30.16,30.58,791182,0
2007-12-07,30.73,31.23,30.37,30.5,853247,0
2007-12-10,30.7,30.95,30.44,30.55,462182,0
2007-12-11,30.76,30.98,29.13,29.27,559419,0
2007-12-12,29.44,30.38,28.79,29.21,703125,0
2007-12-13,28.9,29.26,28.26,28.34,689197,0
2007-12-14,28.21,28.69,27.66,27.94,677566,0
2007-12-17,27.72,28.21,27.53,27.74,403523,0
2007-12-18,28.14,29.29,27.93,28.73,613012,0
2007-12-19,28.73,29.33,28.18,29.1,555474,0
2007-12-20,29.32,29.79,28.86,29.79,616787,0
2007-12-21,30,30,29,29.71,619277,0
2007-12-24,29.88,29.98,29,29.93,183112,0
2007-12-26,29.82,29.98,29.06,29.89,346748,0
2007-12-27,29.94,29.94,28.97,28.97,237533,0
2007-12-28,29.32,29.58,28.92,29,204074,0
2007-12-31,28.97,29.44,28.78,29.36,405315,0
2008-01-02,29.3,29.49,28.52,28.67,366854,0
2008-01-03,28.79,29.3,28.66,28.83,229771,0
2008-01-04,28.56,29.19,28.31,28.89,598729,0
2008-01-07,29.09,29.85,28.69,29.34,561601,0
2008-01-08,29.49,30.19,28.64,28.65,436356,0
2008-01-09,28.5,29.39,28.39,29.34,537792,0
2008-01-10,28.94,30.13,28.22,29.84,795358,0
2008-01-11,29.55,30.23,29.3,29.7,631731,0
2008-01-14,30.11,31.42,30.11,31.35,654385,0
2008-01-15,30.98,31.4,30.45,30.95,498497,0
2008-01-16,30.75,31.5,30.58,31.21,497067,0
2008-01-17,31.44,31.6,29.79,29.79,476624,0
2008-01-18,29.81,30.39,28.54,28.99,654613,0
2008-01-22,28.16,29.31,27.8,28.55,637539,0
2008-01-23,27.94,29.75,27.5,29.64,506323,0
2008-01-24,29.69,30.39,29.66,30.09,379105,0
2008-01-25,30.59,30.9,29.3,29.51,281663,0
2008-01-28,29.53,29.93,28.84,29.89,321942,0
2008-01-29,30.13,30.13,28.71,29.49,342031,0
2008-01-30,29.28,29.53,28.54,28.55,521118,0
2008-01-31,28.14,29.02,28,28.68,504204,0
2008-02-01,28.85,29.63,28.76,29.5,447873,0
2008-02-04,29.5,29.96,28,28.17,472577,0
2008-02-05,27.01,27.62,26.23,26.48,465368,0
2008-02-06,26.75,26.85,25.86,25.89,339471,0
2008-02-07,25.94,26.3,25.5,26.25,720178,0
2008-02-08,26.57,27,25.96,26.23,801429,0
2008-02-11,26.68,26.98,26.22,26.63,979196,0
2008-02-12,27.04,28.08,26.71,27.55,542926,0
2008-02-13,27.88,28.52,27.77,28.42,392748,0
2008-02-14,28.54,28.54,27.42,27.69,367337,0
2008-02-15,27.43,27.5,26.7,27.16,277023,0
2008-02-19,27.47,27.64,27.09,27.4,592251,0
2008-02-20,27.26,28.15,27.07,28.05,411421,0
2008-02-21,28.19,28.5,27.62,27.69,478248,0
2008-02-22,27.75,28.16,27.46,27.96,491640,0
2008-02-25,27.91,28.59,27.72,28.58,376795,0
2008-02-26,28.44,29.5,28.28,29.19,421995,0
2008-02-27,28.85,29.57,28.3,29.24,497921,0
2008-02-28,29,29.64,28.98,29.34,485939,0
2008-02-29,29.11,29.48,28.98,29.1,432034,0
2008-03-03,29.18,30.16,29.05,30.05,1013563,0
2008-03-04,29.79,30.2,29.1,29.91,753622,0
2008-03-05,30.12,30.12,29.18,29.59,444964,0
2008-03-06,29.37,29.82,28.88,28.88,584323,0
2008-03-07,28.55,29.13,28.14,28.73,681918,0
2008-03-10,28.89,28.89,27,27.12,553075,0
2008-03-11,28.05,28.28,26.85,27.28,748781,0
2008-03-12,27.5,28.12,26.78,26.81,579693,0
2008-03-13,26.43,27.01,25.71,26.79,626886,0
2008-03-14,26.97,27.2,25.22,25.49,535578,0
2008-03-17,25.04,25.49,24.21,24.3,649374,0
2008-03-18,24.69,25.62,24.51,25.62,621579,0
2008-03-19,25.7,26.14,24.73,24.74,514410,0
2008-03-20,24.99,24.99,24,24.83,1052049,0
2008-03-24,24.98,25.23,24.63,24.7,484060,0
2008-03-25,24.74,24.97,23.59,23.67,1002652,0
2008-03-26,23.6,23.99,23.17,23.43,617591,0
2008-03-27,23.46,23.94,23.19,23.6,440239,0
2008-03-28,23.33,24.28,23.32,23.39,466326,0
2008-03-31,23.11,23.22,22.41,22.55,611518,0
2008-04-01,22.5,23.79,22.45,23.79,630362,0
2008-04-02,23.83,24.54,23.75,24.27,572313,0
2008-04-03,24,24.54,23.96,24.48,445090,0
2008-04-04,24.8,24.96,24.18,24.43,428947,0
2008-04-07,24.55,25.15,23.55,24.24,263111,0
2008-04-08,24,24.54,23.89,23.94,286787,0
2008-04-09,24.01,24.43,23.53,23.61,280189,0
2008-04-10,23.65,24.59,23.61,24.5,504251,0
2008-04-11,24.16,24.69,23.91,24.09,484482,0
2008-04-14,24,24,23.51,23.58,208152,0
2008-04-15,23.75,23.75,23.22,23.72,293149,0
2008-04-16,24,24.6,23.98,24.38,296384,0
2008-04-17,24.22,24.22,23.81,23.91,132929,0
2008-04-18,24.4,24.64,24.32,24.57,405385,0
2008-04-21,24.32,24.73,24.07,24.7,369543,0
2008-04-22,24.53,24.56,23.68,24.25,473489,0
2008-04-23,24.34,24.34,23.15,23.33,376107,0
2008-04-24,23.39,23.6,22.87,23.42,503027,0
2008-04-25,23.56,23.56,22.69,23.25,392586,0
2008-04-28,23.17,23.42,22.95,23.33,411184,0
2008-04-29,23.34,23.6,23.11,23.46,315527,0
2008-04-30,23.57,24.2,23.2,23.44,372728,0
2008-05-01,23.38,24.52,23.28,24.45,329864,0
2008-05-02,24.68,24.85,23.8,24.61,471506,0
2008-05-05,23.74,24.73,23.72,24.32,239569,0
2008-05-06,24.13,24.54,23.76,24.28,182058,0
2008-05-07,24.25,24.25,23.22,23.54,349747,0
2008-05-08,23.48,24.14,23.27,24,287089,0
2008-05-09,23.53,26.7,23.53,26.11,762347,0
2008-05-12,26.41,26.72,25.52,26.64,510558,0
2008-05-13,26.64,28.25,26.63,28.23,1002641,0
2008-05-14,28.16,29.36,28,28.93,665302,0
2008-05-15,28.82,29.44,28.75,29.25,374718,0
2008-05-16,29.44,29.44,28.48,29.17,444812,0
2008-05-19,29.12,29.92,28.56,28.89,398577,0
2008-05-20,28.73,29.24,28.5,28.87,301823,0
2008-05-21,29,29.56,28.26,28.86,263814,0
2008-05-22,27.98,29.35,27.98,29.17,218780,0
2008-05-23,28.97,29.5,28.78,28.97,232281,0
2008-05-27,28.95,29.5,28.78,29.44,265493,0
2008-05-28,29.62,29.62,28.57,29.13,496090,0
2008-05-29,29.1,29.4,27.46,28.08,845569,0
2008-05-30,28.16,28.34,27.84,27.96,489201,0
2008-06-02,27.83,28.8,27.53,28.49,415931,0
2008-06-03,28.66,29.05,27.9,28.36,388688,0
2008-06-04,28.19,28.73,27.74,28.45,351230,0
2008-06-05,28.58,29.28,28.58,28.87,422151,0
2008-06-06,28.57,28.69,27.45,27.54,610144,0
2008-06-09,27.39,28.06,27.05,27.41,690211,0
2008-06-10,27.15,27.44,26.51,26.86,788360,0
2008-06-11,26.84,27.15,26.52,26.56,831440,0
2008-06-12,26.83,27.56,26.55,26.99,282199,0
2008-06-13,27.28,27.83,27.25,27.55,421544,0
2008-06-16,27.5,27.61,27.04,27.23,450685,0
2008-06-17,27.26,27.69,27.01,27.06,293194,0
2008-06-18,26.87,27.41,26.83,27.05,232541,0
2008-06-19,27.05,27.8,27.04,27.8,244061,0
2008-06-20,27.63,27.95,27.15,27.42,406162,0
2008-06-23,27.65,27.75,27.34,27.38,178535,0
2008-06-24,27.13,27.77,26.81,26.91,314264,0
2008-06-25,26.94,27.86,26.8,27.06,336976,0
2008-06-26,26.67,27.31,25.73,25.92,315393,0
2008-06-27,25.96,26.22,25.03,25.19,1019881,0
2008-06-30,24.87,25.43,24.27,24.3,552964,0
2008-07-01,26.25,26.25,23.57,24,467811,0
2008-07-02,23.93,23.98,23.28,23.37,396391,0
2008-07-03,23.47,23.56,22.77,23.24,212017,0
2008-07-07,23.42,23.96,22.12,22.37,361697,0
2008-07-08,22.45,23.24,22.03,23.19,494732,0
2008-07-09,23.34,23.43,22.31,22.52,262562,0
2008-07-10,22.52,23.37,22.52,23.1,314410,0
2008-07-11,22.94,23.27,22.33,22.93,273992,0
2008-07-14,23.16,23.27,22.29,22.35,273214,0
2008-07-15,22.1,23.11,21.64,22.53,364320,0
2008-07-16,22.67,23.1,22,23.05,282973,0
2008-07-17,23.19,23.71,22.54,23.4,344287,0
2008-07-18,23.37,24.24,22.55,22.6,954595,0
2008-07-21,22.61,23.49,21.32,22.46,263129,0
2008-07-22,22.39,23.22,21.65,23.2,332588,0
2008-07-23,23.12,23.96,22.95,23.37,193793,0
2008-07-24,23.38,23.5,22.64,22.77,146938,0
2008-07-25,23.04,23.16,22.59,23.03,284387,0
2008-07-28,22.92,23.32,22.62,22.9,289817,0
2008-07-29,22.94,24.17,22.68,23.87,268811,0
2008-07-30,23.17,24.33,23.17,23.91,269199,0
2008-07-31,23.8,24.31,23.44,23.58,252368,0
2008-08-01,23.68,24.39,22.77,23.36,238950,0
2008-08-04,23.4,24.14,22.84,23.85,425138,0
2008-08-05,24.16,24.89,24.16,24.61,222773,0
2008-08-06,24.6,24.6,23.82,24.21,154871,0
2008-08-07,23.96,24.31,23.73,23.93,123296,0
2008-08-08,23.9,24.31,23.5,23.99,154954,0
2008-08-11,24.08,24.5,23.15,24.13,209379,0
2008-08-12,24.01,24.17,23.55,23.95,167122,0
2008-08-13,23.9,24.62,23.08,24.34,337590,0
2008-08-14,24.11,24.67,23.52,24.3,267784,0
2008-08-15,24.61,24.94,23.77,24.57,264291,0
2008-08-18,24.66,25.05,23.71,23.9,220412,0
2008-08-19,23.73,24.25,23.54,23.67,178132,0
2008-08-20,23.74,24.39,23.14,24.05,216871,0
2008-08-21,23.85,24.53,23.01,23.81,126255,0
2008-08-22,23.88,25.16,23.5,24.23,218477,0
2008-08-25,24.21,24.21,23.35,23.56,143990,0
2008-08-26,23.53,24.26,23.06,23.69,280791,0
2008-08-27,23.74,24.67,23.5,24.46,181454,0
2008-08-28,25.01,25.66,24.48,24.56,552463,0
2008-08-29,24.66,27.09,24.66,26.82,546925,0
2008-09-02,26.83,26.92,25.45,25.71,393045,0
2008-09-03,26.13,26.86,26.13,26.4,508716,0
2008-09-04,26.27,26.98,24.91,25.09,352881,0
2008-09-05,24.97,26.31,24.97,26.11,473343,0
2008-09-08,26.66,27.99,26.42,27.35,738044,0
2008-09-09,27.33,27.83,25.77,25.79,461682,0
2008-09-10,26.19,27.5,25.86,27.17,416852,0
2008-09-11,27.04,27.72,26.75,27.35,421738,0
2008-09-12,27.22,27.59,26.73,27.27,262492,0
2008-09-15,25.55,26.97,25,25.35,614739,0
2008-09-16,21.13,26.25,21.13,26.23,589158,0
2008-09-17,25.83,26,24.12,24.69,628851,0
2008-09-18,25.26,26.42,23.29,25.42,654754,0
2008-09-19,27.48,27.48,24.94,26.29,1171476,0
2008-09-22,26.08,26.29,24.72,24.78,377285,0
2008-09-23,24.83,25.78,24.08,24.49,394354,0
2008-09-24,24.62,25.26,23.59,23.7,369744,0
2008-09-25,23.79,24.23,22.99,23.55,318460,0
2008-09-26,22.89,24.09,22.75,23.72,251668,0
2008-09-29,23.39,24.86,18.58,21.59,413081,0
2008-09-30,22.72,23,21.77,22.33,419546,0
2008-10-01,22.58,22.6,22.16,22.52,289301,0
2008-10-02,22.34,22.93,21.07,21.12,303329,0
2008-10-03,21.45,21.73,20.18,20.25,428031,0
2008-10-06,19.97,20.22,18.99,19.99,501982,0
2008-10-07,20.21,20.22,18.26,18.31,336401,0
2008-10-08,18.2,19.08,17.5,18.16,746350,0
2008-10-09,18.09,19.22,16.38,16.4,470875,0
2008-10-10,16,16.67,11.09,14.58,1734257,0
2008-10-13,15.84,17.86,15.84,17.59,786295,0
2008-10-14,18.08,18.26,17.29,17.59,442988,0
2008-10-15,17.3,17.8,15.61,15.69,533246,0
2008-10-16,15.79,16.57,14.35,16.53,440611,0
2008-10-17,15.81,17.48,15.81,16.55,556572,0
2008-10-20,16.92,17.2,15.84,16.37,282529,0
2008-10-21,16.12,16.76,15.78,16.1,277866,0
2008-10-22,15.69,16.06,14.4,14.74,289636,0
2008-10-23,14.77,14.9,12.67,13.34,740771,0
2008-10-24,12.47,12.98,11.13,12.4,461167,0
2008-10-27,12.26,13.13,11.76,11.79,284661,0
2008-10-28,12.05,12.62,11.31,12.21,534402,0
2008-10-29,12.25,12.56,11.85,12.11,371405,0
2008-10-30,12.61,13.33,12.54,13.3,344540,0
2008-10-31,13.25,14.2,13.04,14,429563,0
2008-11-03,13.99,14.04,13.67,13.88,268675,0
2008-11-04,14.25,14.26,12.93,13.22,376182,0
2008-11-05,13.09,13.57,11.79,11.88,494680,0
2008-11-06,11.94,12.23,11.24,11.34,616858,0
2008-11-07,12.11,13.1,11.67,12.25,988236,0
2008-11-10,12.56,12.96,11.58,11.67,826993,0
2008-11-11,11.57,11.8,11.11,11.38,512180,0
2008-11-12,11.3,11.57,10.57,10.6,590992,0
2008-11-13,10.64,11.5,9.88,11.42,766437,0
2008-11-14,11.2,11.73,10.93,10.97,512819,0
2008-11-17,10.85,11.2,10.63,10.7,415622,0
2008-11-18,10.71,10.8,9.88,10.13,571038,0
2008-11-19,10.11,10.35,9.44,9.44,651717,0
2008-11-20,9.37,9.5,8.35,8.43,681743,0
2008-11-21,8.57,8.88,8.21,8.76,755163,0
2008-11-24,8.9,9.49,8.7,9.42,673098,0
2008-11-25,9.5,9.67,9.32,9.64,796962,0
2008-11-26,9.42,10.25,9.21,10.15,593640,0
2008-11-28,10.04,10.2,9.88,10.2,244789,0
2008-12-01,9.92,9.92,8.67,8.69,558769,0
2008-12-02,8.96,9.6,8.96,9.6,736322,0
2008-12-03,9.32,9.92,9.09,9.86,730293,0
2008-12-04,9.72,10.1,9.47,9.7,1179549,0
2008-12-05,9.58,11.06,9.37,10.99,2094160,0
2008-12-08,11.28,11.88,11.24,11.8,632333,0
2008-12-09,11.28,12.07,11.23,11.3,833411,0
2008-12-10,11.42,11.86,11.15,11.42,405840,0
2008-12-11,11.25,11.53,11.1,11.31,430157,0
2008-12-12,11,11.45,11,11.35,393753,0
2008-12-15,11.46,12.06,11.01,11.07,599995,0
2008-12-16,11.13,11.9,10.95,11.88,502210,0
2008-12-17,11.74,12.94,11.59,12.81,643995,0
2008-12-18,12.94,13.5,12.51,13.09,538950,0
2008-12-19,13.26,13.44,12.95,13.28,1210138,0
2008-12-22,13.39,13.5,12.82,13.3,612635,0
2008-12-23,13.37,13.87,13,13.13,398193,0
2008-12-24,13.14,13.57,12.94,13.44,110359,0
2008-12-26,13.49,13.66,13.01,13.33,122771,0
2008-12-29,13.3,13.3,12.9,13.1,362296,0
2008-12-30,13.23,13.47,13,13.43,272642,0
2008-12-31,13.49,13.91,13.32,13.7,279067,0
2009-01-02,13.75,15.32,13.75,15.14,696737,0
2009-01-05,15.24,15.24,13.83,14.05,457512,0
2009-01-06,14.17,14.56,13.71,14.4,318226,0
2009-01-07,14.07,14.07,13.6,13.75,169220,0
2009-01-08,13.65,14.2,13.62,14.01,127088,0
2009-01-09,13.97,13.97,12.93,12.95,291829,0
2009-01-12,12.99,13.38,12.72,12.92,209210,0
2009-01-13,12.9,13.06,12.7,12.77,184873,0
2009-01-14,12.5,13.06,11.97,12.18,511644,0
2009-01-15,12.16,12.25,11.4,12,517867,0
2009-01-16,12.12,12.42,11.86,12.25,265866,0
2009-01-20,12.11,12.12,11.21,11.28,351394,0
2009-01-21,11.48,12.02,11.1,12.01,409654,0
2009-01-22,11.7,11.7,11.05,11.31,192560,0
2009-01-23,11.05,11.79,10.93,11.51,426438,0
2009-01-26,11.62,12.25,11.49,11.88,249479,0
2009-01-27,11.89,12.41,11.78,12.34,242700,0
2009-01-28,12.59,13.14,12.33,12.95,211867,0
2009-01-29,12.83,12.88,12.45,12.51,237589,0
2009-01-30,13.1,13.85,12.93,13.43,447837,0
2009-02-02,13.18,13.43,12.85,13.31,749050,0
2009-02-03,13.49,13.55,12.9,13.07,499280,0
2009-02-04,13.03,13.35,13,13.06,374436,0
2009-02-05,13,13.24,12.86,12.99,528416,0
2009-02-06,12.94,14,12.88,13.63,816822,0
2009-02-09,13.53,14.99,13.53,14.92,1421464,0
2009-02-10,14.89,14.96,13.89,13.98,827581,0
2009-02-11,14,14.61,13.85,14.58,500321,0
2009-02-12,14.37,15.21,14.33,15.19,646634,0
2009-02-13,15.21,15.73,15.07,15.32,463422,0
2009-02-17,14.75,15.24,14.71,14.94,390853,0
2009-02-18,15.06,15.36,14.79,14.9,437658,0
2009-02-19,15.05,15.11,14.5,14.6,333272,0
2009-02-20,14.32,14.78,14,14.26,578710,0
2009-02-23,14.32,14.6,13.6,13.63,314305,0
2009-02-24,13.8,14.49,13.51,14.41,449536,0
2009-02-25,14.33,14.41,13.79,14.03,298340,0
2009-02-26,14.12,14.4,13.73,14.09,343016,0
2009-02-27,13.81,14.8,13.51,14.47,460553,0
2009-03-02,14.24,14.24,13.36,13.41,363961,0
2009-03-03,13.67,13.67,12.47,12.48,594472,0
2009-03-04,12.5,13.56,12.35,13.33,480622,0
2009-03-05,13.02,13.34,12.6,12.66,297300,0
2009-03-06,12.68,12.87,11.9,12.44,424332,0
2009-03-09,12.34,12.73,12,12.48,300789,0
2009-03-10,12.85,13.34,11.98,13.22,453337,0
2009-03-11,13.27,13.5,12.92,13.05,385444,0
2009-03-12,13.02,13.62,12.65,13.5,537300,0
2009-03-13,13.62,14.05,13.35,13.89,473495,0
2009-03-16,14.06,14.14,13.56,13.62,272286,0
2009-03-17,13.58,13.96,13.48,13.96,338938,0
2009-03-18,13.93,14.12,13.7,14.05,484312,0
2009-03-19,14.14,14.28,13.87,13.89,196661,0
2009-03-20,14.04,14.43,13.77,13.79,292616,0
2009-03-23,14.2,14.84,13.99,14.84,274526,0
2009-03-24,14.62,15.13,14.38,14.66,332570,0
2009-03-25,14.83,15.12,14.02,14.7,278110,0
2009-03-26,14.9,15.76,14.57,15.63,469721,0
2009-03-27,15.36,15.56,14.64,14.67,238036,0
2009-03-30,14.47,14.92,13.94,14.44,271587,0
2009-03-31,14.59,15.66,14.57,15.21,475524,0
2009-04-01,15.11,15.31,14.77,15.07,253573,0
2009-04-02,15.13,16.62,14.94,16.46,491211,0
2009-04-03,16.41,16.63,16.19,16.43,293644,0
2009-04-06,16,16.27,15.68,16,257296,0
2009-04-07,15.71,15.98,15.4,15.5,297135,0
2009-04-08,15.67,16,15.47,16,128972,0
2009-04-09,16,16.77,15.92,16.7,213275,0
2009-04-13,16.43,16.68,16.01,16.66,201237,0
2009-04-14,16.33,16.68,15.71,15.89,262898,0
2009-04-15,15.72,16.16,15.7,16.1,188683,0
2009-04-16,16.32,16.48,16.06,16.27,321718,0
2009-04-17,16.32,16.62,16,16.48,497557,0
2009-04-20,16.04,16.32,15.84,16.09,307331,0
2009-04-21,15.97,17.64,15.94,17.55,380237,0
2009-04-22,17.3,18.01,17.25,17.37,320144,0
2009-04-23,17.46,17.74,16.5,16.59,347953,0
2009-04-24,16.76,16.87,16.47,16.68,516992,0
2009-04-27,16.4,16.76,16.21,16.27,406246,0
2009-04-28,16.01,16.43,16.01,16.22,340038,0
2009-04-29,16.32,17.49,16.18,17.05,462991,0
2009-04-30,17.26,17.57,16.44,16.5,443361,0
2009-05-01,16.5,16.5,15.67,15.77,328057,0
2009-05-04,15.85,16.37,15.72,16.32,456735,0
2009-05-05,16.11,16.19,15.28,15.59,573357,0
2009-05-06,15.73,16.28,15,15.44,372698,0
2009-05-07,15.6,15.6,14.33,14.55,323270,0
2009-05-08,14.73,15.45,14.2,14.65,340314,0
2009-05-11,14.25,14.69,13.41,13.48,580568,0
2009-05-12,13.54,13.67,12.8,13.14,639889,0
2009-05-13,12.87,12.94,12.25,12.32,757648,0
2009-05-14,12.41,12.86,11.93,12.73,631337,0
2009-05-15,12.69,13.07,12.31,12.53,445651,0
2009-05-18,12.55,13.42,12.41,13.25,886969,0
2009-05-19,13.25,13.62,13.16,13.47,527226,0
2009-05-20,13.6,13.68,13.12,13.16,389008,0
2009-05-21,13.03,13.15,12.26,12.39,360349,0
2009-05-22,12.51,13.01,12.15,12.91,470914,0
2009-05-26,12.82,13.51,12.78,13.46,471234,0
2009-05-27,13.38,13.89,13.16,13.38,705262,0
2009-05-28,13.38,13.61,12.8,13.08,462509,0
2009-05-29,13.08,13.32,11.98,12.22,1650655,0
2009-06-01,12.5,14.38,12.5,14.17,705161,0
2009-06-02,14.17,14.59,14.14,14.39,379311,0
2009-06-03,14.34,14.55,13.98,14.21,177265,0
2009-06-04,14.25,14.39,14,14.26,184276,0
2009-06-05,14.32,14.4,13.98,14.09,189420,0
2009-06-08,14.04,14.22,13.35,13.54,351981,0
2009-06-09,13.57,13.83,13.47,13.68,192749,0
2009-06-10,13.78,14.03,13.26,13.48,328414,0
2009-06-11,13.56,14.36,13.56,14,205316,0
2009-06-12,13.93,14.03,13.42,13.7,242464,0
2009-06-15,13.8,13.8,13.01,13.14,249384,0
2009-06-16,13.36,13.69,13,13.01,241236,0
2009-06-17,13.06,13.34,12.98,13.03,167279,0
2009-06-18,13.08,13.17,12.82,13.02,133928,0
2009-06-19,13.27,13.46,12.97,12.98,303746,0
2009-06-22,12.86,13.12,12.3,12.35,252502,0
2009-06-23,12.48,12.83,12.25,12.28,365703,0
2009-06-24,12.43,13.26,12.31,13.06,346352,0
2009-06-25,12.92,13.41,12.54,13.18,393953,0
2009-06-26,13.19,13.58,12.9,12.91,2059355,0
2009-06-29,13,13.54,12.9,13.37,366870,0
2009-06-30,13.34,13.81,12.99,13.59,499538,0
2009-07-01,13.74,14.52,13.74,14.29,542809,0
2009-07-02,14.02,14.07,13.49,13.5,399348,0
2009-07-06,13.42,13.49,13.01,13.31,352722,0
2009-07-07,13.36,13.36,12.67,12.86,384424,0
2009-07-08,12.88,12.88,12.37,12.6,259109,0
2009-07-09,12.65,12.84,12.41,12.45,631552,0
2009-07-10,12.41,12.61,12.39,12.5,242698,0
2009-07-13,12.51,12.8,12.36,12.6,346266,0
2009-07-14,12.63,12.91,12.61,12.78,323823,0
2009-07-15,12.99,12.99,12.74,12.82,532331,0
2009-07-16,12.79,13.31,12.75,13.26,308814,0
2009-07-17,13.3,13.3,12.89,12.95,235717,0
2009-07-20,13.06,13.16,12.95,13.11,142887,0
2009-07-21,13.22,13.64,13.22,13.52,234882,0
2009-07-22,13.5,13.93,13.5,13.71,185461,0
2009-07-23,13.66,14.59,13.61,14.4,462909,0
2009-07-24,14.4,14.77,14.29,14.75,431712,0
2009-07-27,14.74,14.9,14.62,14.82,232099,0
2009-07-28,14.75,14.97,14.75,14.95,327131,0
2009-07-29,14.87,16.86,14.65,16.45,933008,0
2009-07-30,16.84,16.99,16.6,16.82,516227,0
2009-07-31,16.69,17.2,16.67,16.86,339197,0
2009-08-03,17.37,17.37,16.55,16.93,363778,0
2009-08-04,16.85,16.99,16.4,16.8,279311,0
2009-08-05,16.89,16.97,16.4,16.66,235685,0
2009-08-06,16.79,16.79,16.27,16.4,195849,0
2009-08-07,16.74,16.93,16.26,16.85,195643,0
2009-08-10,16.92,17.03,16.27,17,236296,0
2009-08-11,16.86,17.13,16.55,17.06,213214,0
2009-08-12,16.99,17.37,16.78,17.21,301349,0
2009-08-13,17.26,17.6,17.24,17.36,350111,0
2009-08-14,17.39,17.53,16.95,17.12,166316,0
2009-08-17,16.89,17.06,16.41,16.84,317048,0
2009-08-18,16.89,17.05,16.59,17,112064,0
2009-08-19,16.75,17.31,16.74,17.26,190584,0
2009-08-20,17.26,17.5,17.12,17.5,295201,0
2009-08-21,17.75,18.43,17.32,18.37,651693,0
2009-08-24,18.46,18.62,17.98,17.99,197123,0
2009-08-25,18.18,18.21,17.83,17.91,397734,0
2009-08-26,17.94,18.19,17.71,17.85,301165,0
2009-08-27,18.64,18.64,17.3,18.32,457851,0
2009-08-28,18.36,18.87,17.5,18.85,458730,0
2009-08-31,18.72,19.19,18.34,19.09,352452,0
2009-09-01,18.91,19.48,18.91,19.07,361432,0
2009-09-02,19,19.54,18.95,19.34,375162,0
2009-09-03,19.54,19.69,19.24,19.57,179703,0
2009-09-04,19.58,20.46,19.58,20.17,539946,0
2009-09-08,20.44,20.98,20.24,20.74,323977,0
2009-09-09,20.57,21.01,20.24,20.82,246483,0
2009-09-10,21.25,21.91,21,21.65,943076,0
2009-09-11,21.02,21.55,20.25,20.88,902751,0
2009-09-14,20.84,20.84,20.21,20.66,638877,0
2009-09-15,20.71,20.8,20.46,20.6,609168,0
2009-09-16,20.72,21.03,20.61,21.03,382555,0
2009-09-17,20.96,21.49,20.75,21.43,326633,0
2009-09-18,21.5,22.29,21.1,22.15,540231,0
2009-09-21,22.07,22.15,21.63,21.68,261559,0
2009-09-22,21.75,22,21.46,21.55,318379,0
2009-09-23,21.55,21.99,21.16,21.45,251113,0
2009-09-24,21.34,21.82,20.89,21.17,193123,0
2009-09-25,21.04,21.69,20.97,21.33,266055,0
2009-09-28,21.38,22.47,21.12,22.15,305491,0
2009-09-29,22.1,22.36,21,21.22,407628,0
2009-09-30,21.17,21.57,20.02,20.96,1524755,0
2009-10-01,20.9,21.09,20.53,20.54,301012,0
2009-10-02,20.46,20.95,20.27,20.35,363818,0
2009-10-05,20.46,21.11,20.29,20.9,236425,0
2009-10-06,20.97,21.62,20.94,21.39,179751,0
2009-10-07,21.37,21.5,21.08,21.28,126305,0
2009-10-08,21.5,21.77,21.17,21.59,181777,0
2009-10-09,21.51,21.7,21.31,21.62,142927,0
2009-10-12,21.55,21.75,21.21,21.37,97804,0
2009-10-13,21.28,21.48,20.69,21.05,131606,0
2009-10-14,21.25,21.4,20.82,21.34,155760,0
2009-10-15,21.12,21.32,20.99,21.19,161136,0
2009-10-16,21.12,21.46,20.61,20.67,173330,0
2009-10-19,20.81,21.21,20.33,21.11,171139,0
2009-10-20,21.08,21.29,20.46,20.61,181239,0
2009-10-21,20.49,20.79,19.93,19.94,240097,0
2009-10-22,19.94,20.15,19.58,20.04,252576,0
2009-10-23,20.05,20.35,18.82,19.2,525094,0
2009-10-26,19.1,19.4,18.55,18.77,393412,0
2009-10-27,18.74,19.1,18.1,18.2,475939,0
2009-10-28,17.94,17.94,17.19,17.51,675912,0
2009-10-29,17.63,18.35,17.11,18.1,401406,0
2009-10-30,18.01,18.1,17.18,17.49,407852,0
2009-11-02,17.55,17.76,17.25,17.54,362281,0
2009-11-03,17.36,17.86,17.3,17.78,305844,0
2009-11-04,17.96,18.45,17.56,17.96,449836,0
2009-11-05,18.07,18.54,18.01,18.3,283826,0
2009-11-06,18.26,19.35,18.26,19.35,446423,0
2009-11-09,19.4,20.25,19.4,19.99,276616,0
2009-11-10,19.92,20.51,19.9,20,239659,0
2009-11-11,20.24,20.4,19.58,19.79,170333,0
2009-11-12,19.69,19.82,19,19.29,310080,0
2009-11-13,19.3,19.73,19.02,19.6,209979,0
2009-11-16,19.78,19.82,18.81,18.92,553156,0
2009-11-17,18.89,18.91,18.59,18.84,419541,0
2009-11-18,18.9,18.94,18.11,18.55,317964,0
2009-11-19,18.4,18.85,18.12,18.82,482111,0
2009-11-20,18.64,19.06,18.56,18.92,314711,0
2009-11-23,19.2,19.44,19.11,19.39,615029,0
2009-11-24,19.29,19.31,18.76,19.07,246444,0
2009-11-25,19.1,19.11,18.84,18.96,116900,0
2009-11-27,18.38,18.88,18.12,18.71,181281,0
2009-11-30,18.66,18.78,18.04,18.68,1120405,0
2009-12-01,18.81,19.15,18.54,18.8,401112,0
2009-12-02,18.76,19.12,18.66,18.94,648652,0
2009-12-03,18.92,18.93,18.48,18.55,459655,0
2009-12-04,18.83,19.17,18.46,18.5,545670,0
2009-12-07,18.47,18.55,18.16,18.43,432291,0
2009-12-08,18.25,18.49,18,18.31,442825,0
2009-12-09,18.25,18.69,18.21,18.66,660045,0
2009-12-10,18.67,19.05,18.65,18.85,278919,0
2009-12-11,18.88,19,18.54,18.86,200812,0
2009-12-14,19,19,18.43,18.72,243577,0
2009-12-15,18.61,18.68,18.36,18.52,979059,0
2009-12-16,18.62,19.44,18.62,18.85,536953,0
2009-12-17,18.69,18.95,18.52,18.76,185900,0
2009-12-18,18.83,19.09,18.61,18.98,370961,0
2009-12-21,19.3,19.75,19.22,19.56,383135,0
2009-12-22,19.56,19.95,19.54,19.59,261381,0
2009-12-23,19.63,19.74,19.42,19.64,174927,0
2009-12-24,19.65,19.81,19.61,19.71,36836,0
2009-12-28,19.71,19.71,19.24,19.48,163728,0
2009-12-29,19.44,19.5,19.31,19.36,211668,0
2009-12-30,19.34,19.56,19.16,19.49,244557,0
2009-12-31,19.54,19.71,19.34,19.4,185314,0
2010-01-04,19.7,19.75,19.15,19.25,265242,0
2010-01-05,19.25,19.83,18.95,19.54,435973,0
2010-01-06,19.51,20.22,19.51,19.86,492429,0
2010-01-07,19.9,20.06,19.47,19.71,171729,0
2010-01-08,19.59,19.76,19.5,19.55,112885,0
2010-01-11,19.59,19.66,19.18,19.25,170315,0
2010-01-12,19.18,19.3,18.8,19.06,186908,0
2010-01-13,19.21,19.45,18.94,19.35,141225,0
2010-01-14,19.2,19.47,19.03,19.41,266005,0
2010-01-15,19.48,19.48,18.88,19.29,301798,0
2010-01-19,19.8,19.95,19.11,19.91,376360,0
2010-01-20,19.77,19.99,19.13,19.38,290582,0
2010-01-21,19.47,19.51,18.59,18.62,259466,0
2010-01-22,18.63,18.78,18.21,18.3,261712,0
2010-01-25,18.5,18.55,18.24,18.35,233952,0
2010-01-26,18.35,18.35,18.04,18.12,280108,0
2010-01-27,18.03,18.47,18.01,18.43,208995,0
2010-01-28,18.4,18.49,18,18.27,175398,0
2010-01-29,18.33,18.6,17.82,17.88,352360,0
2010-02-01,18,18,17.44,17.78,349436,0
2010-02-02,17.83,18.13,17.56,17.96,270647,0
2010-02-03,17.89,17.99,17.26,17.45,311710,0
2010-02-04,17.3,17.47,17.01,17.09,315687,0
2010-02-05,17.05,17.51,16.5,17.34,349084,0
2010-02-08,17.32,17.49,17.15,17.2,193127,0
2010-02-09,17.44,17.6,17.24,17.53,267872,0
2010-02-10,17.57,18.23,17.36,17.41,256466,0
2010-02-11,17.38,17.61,16.97,17.24,378090,0
2010-02-12,17.13,17.35,17,17.32,544229,0
2010-02-16,17.38,17.61,17.11,17.61,141184,0
2010-02-17,17.6,17.6,17.2,17.45,320723,0
2010-02-18,17.4,17.76,17.18,17.68,284039,0
2010-02-19,17.54,18.03,17.41,17.82,282232,0
2010-02-22,17.82,17.86,17.53,17.69,524818,0
2010-02-23,17.74,17.81,17.25,17.5,481001,0
2010-02-24,17.6,17.88,17.47,17.67,787465,0
2010-02-25,17.55,17.71,17.34,17.49,319731,0
2010-02-26,17.45,17.77,17.25,17.65,308799,0
2010-03-01,17.78,17.92,17.63,17.75,409746,0
2010-03-02,17.75,17.87,17.58,17.82,251399,0
2010-03-03,17.84,18.49,17.66,18.28,386927,0
2010-03-04,18.37,18.57,18.01,18.56,262356,0
2010-03-05,18.56,18.99,18.56,18.89,222498,0
2010-03-08,18.82,19.26,18.51,19.16,261996,0
2010-03-09,19.18,19.47,19.18,19.23,335447,0
2010-03-10,19.17,19.32,19.06,19.14,322258,0
2010-03-11,18.66,19.04,18.66,18.78,342238,0
2010-03-12,18.94,18.94,18.53,18.79,226622,0
2010-03-15,18.82,18.93,18.36,18.46,180157,0
2010-03-16,18.57,18.57,18.07,18.3,522720,0
2010-03-17,18.31,18.54,18.19,18.31,200797,0
2010-03-18,18.3,18.38,18.11,18.26,255059,0
2010-03-19,18.25,18.33,18.05,18.28,352829,0
2010-03-22,18.27,18.77,18.24,18.68,203235,0
2010-03-23,18.74,18.95,18.6,18.68,342613,0
2010-03-24,18.7,18.7,18.17,18.23,238294,0
2010-03-25,18.38,18.52,18.01,18.21,263182,0
2010-03-26,18.32,18.43,18.05,18.23,272625,0
2010-03-29,18.22,18.35,17.87,18.03,264661,0
2010-03-30,18.15,18.6,18.07,18.47,269643,0
2010-03-31,18.36,18.7,18.36,18.39,244444,0
2010-04-01,18.5,18.5,16.51,16.64,1942716,0
2010-04-05,16.85,17.1,16.64,16.85,997986,0
2010-04-06,16.73,17.09,16.7,17.04,697786,0
2010-04-07,17.02,17.2,16.46,16.53,554281,0
2010-04-08,16.29,16.32,15.95,16.13,802528,0
2010-04-09,16.18,16.3,15.91,16.1,672412,0
2010-04-12,16.06,16.43,16.06,16.3,452104,0
2010-04-13,16.35,16.53,16.24,16.53,609035,0
2010-04-14,16.61,16.88,16.53,16.58,353583,0
2010-04-15,16.6,17.03,16.6,16.89,334360,0
2010-04-16,16.89,16.89,16.39,16.46,560929,0
2010-04-19,16.36,16.66,16.15,16.64,585805,0
2010-04-20,16.85,17.05,16.81,17.03,260342,0
2010-04-21,17.07,17.61,17.01,17.58,524358,0
2010-04-22,17.33,18,17.3,17.88,548334,0
2010-04-23,17.94,18.29,17.85,18.24,587522,0
2010-04-26,18.2,18.34,17.66,17.66,681130,0
2010-04-27,17.55,17.69,16.84,16.86,475485,0
2010-04-28,16.87,17.21,16.5,16.71,470544,0
2010-04-29,16.87,16.87,16.4,16.56,467597,0
2010-04-30,16.53,16.58,16.25,16.43,626273,0
2010-05-03,16.45,16.45,15.89,16.06,558266,0
2010-05-04,15.91,16.1,15.31,15.38,849348,0
2010-05-05,15.26,15.36,14.85,15.01,763090,0
2010-05-06,14.97,15,14.03,14.59,726566,0
2010-05-07,14.6,14.67,13.5,13.94,1328354,0
2010-05-10,14.23,15.06,14.23,15.03,1131476,0
2010-05-11,14.77,15.43,14.53,15.16,938859,0
2010-05-12,15.24,15.3,15.07,15.21,763071,0
2010-05-13,15.21,15.52,15.16,15.26,452164,0
2010-05-14,15.1,15.19,14.77,15.14,462377,0
2010-05-17,15.17,15.51,14.8,15.18,410988,0
2010-05-18,15.33,15.45,14.83,14.89,456730,0
2010-05-19,14.81,14.96,14.47,14.62,343183,0
2010-05-20,14.25,14.36,13.9,13.9,503728,0
2010-05-21,13.68,14.09,13.55,13.91,486748,0
2010-05-24,13.92,14.02,13.68,13.7,309859,0
2010-05-25,13.43,13.57,13.14,13.53,499355,0
2010-05-26,13.58,13.93,13.51,13.6,384749,0
2010-05-27,13.88,14.24,13.73,14.24,360517,0
2010-05-28,14.24,14.52,14.1,14.32,575403,0
2010-06-01,14.25,14.25,13.91,13.92,610495,0
2010-06-02,13.92,14.11,13.72,14.01,482595,0
2010-06-03,13.97,14.23,13.88,14.2,438719,0
2010-06-04,13.86,14.2,13.86,13.91,580359,0
2010-06-07,13.93,14.56,13.58,13.66,471663,0
2010-06-08,13.67,13.77,13.37,13.61,407470,0
2010-06-09,13.76,13.86,13.4,13.47,380116,0
2010-06-10,13.7,13.96,13.48,13.95,275719,0
2010-06-11,13.83,14.13,13.83,14.08,276662,0
2010-06-14,14.24,14.54,14.04,14.07,242132,0
2010-06-15,14.17,14.77,14.02,14.77,293115,0
2010-06-16,14.59,15.1,14.53,14.98,445382,0
2010-06-17,15.1,15.15,14.98,15.1,281974,0
2010-06-18,15.16,15.19,14.9,15.07,421884,0
2010-06-21,15.18,15.21,14.84,14.89,420595,0
2010-06-22,14.98,15.41,14.77,15.16,684517,0
2010-06-23,15.15,15.44,15.08,15.13,735468,0
2010-06-24,15.08,15.43,14.99,15,551310,0
2010-06-25,15.02,15.07,14.35,14.53,6346920,0
2010-06-28,14.6,15.01,14.09,14.14,900206,0
2010-06-29,13.97,14.21,13.53,13.62,586207,0
2010-06-30,13.57,14.17,13.39,13.41,416612,0
2010-07-01,13.38,13.44,12.75,13.15,626867,0
2010-07-02,13.2,13.33,12.91,13.22,355930,0
2010-07-06,13.46,13.47,12.89,12.96,465027,0
2010-07-07,12.91,13.2,12.81,13.2,339317,0
2010-07-08,13.27,13.68,13.05,13.61,343879,0
2010-07-09,13.63,13.93,13.62,13.78,208381,0
2010-07-12,13.7,13.74,13.43,13.58,144988,0
2010-07-13,13.75,13.99,13.64,13.94,328338,0
2010-07-14,13.89,14.28,13.89,14.17,254509,0
2010-07-15,14.14,14.23,13.89,14.19,161283,0
2010-07-16,14.11,14.19,13.67,13.78,320642,0
2010-07-19,13.87,13.87,13.55,13.61,162613,0
2010-07-20,13.43,13.58,13.39,13.52,323553,0
2010-07-21,13.5,13.67,13.31,13.4,301670,0
2010-07-22,13.62,13.89,13.48,13.86,473867,0
2010-07-23,13.85,14.28,13.84,14.19,287950,0
2010-07-26,14.15,14.68,13.94,14.59,260570,0
2010-07-27,14.69,14.83,14.35,14.76,264453,0
2010-07-28,14.76,14.76,14.06,14.28,398524,0
2010-07-29,14.4,14.7,14.24,14.38,359407,0
2010-07-30,14.2,14.64,14.05,14.55,154072,0
2010-08-02,14.8,14.8,14.6,14.72,278132,0
2010-08-03,14.65,14.7,14.44,14.5,253205,0
2010-08-04,14.52,14.95,14.35,14.9,254376,0
2010-08-05,14.86,15.04,14.67,14.71,190331,0
2010-08-06,14.52,14.69,14.39,14.61,251598,0
2010-08-09,14.65,15.02,14.44,14.95,283991,0
2010-08-10,14.86,14.91,14.49,14.8,277222,0
2010-08-11,14.59,14.67,14.29,14.34,151603,0
2010-08-12,14.09,14.28,13.81,14.2,171991,0
2010-08-13,14.16,14.34,14.03,14.2,163364,0
2010-08-16,14.07,14.53,13.92,14.25,240086,0
2010-08-17,14.41,14.53,14.31,14.34,154836,0
2010-08-18,14.3,14.58,14.16,14.44,145082,0
2010-08-19,14.38,14.46,14.21,14.35,157442,0
2010-08-20,14.32,14.39,14.09,14.22,299818,0
2010-08-23,14.28,14.34,14,14.05,236163,0
2010-08-24,13.86,14,13.71,13.83,283490,0
2010-08-25,13.65,14.07,13.65,13.98,223934,0
2010-08-26,13.94,13.98,13.36,13.36,433158,0
2010-08-27,13.06,13.1,12.19,12.36,993976,0
2010-08-30,12.38,12.41,11.72,11.93,1019718,0
2010-08-31,11.95,11.95,11.24,11.48,848553,0
2010-09-01,11.58,11.78,11.23,11.39,460766,0
2010-09-02,11.39,11.55,11.22,11.39,409750,0
2010-09-03,11.46,11.75,11.4,11.73,598456,0
2010-09-07,11.63,11.71,11.17,11.29,507112,0
2010-09-08,11.25,11.3,10.97,11.03,720128,0
2010-09-09,11.14,11.14,10.78,11.07,723801,0
2010-09-10,11.15,11.36,10.93,10.95,302563,0
2010-09-13,11.04,11.31,10.88,11.2,327382,0
2010-09-14,11.25,11.25,11.11,11.12,492158,0
2010-09-15,11.09,11.2,10.92,11.02,400295,0
2010-09-16,10.92,11.48,10.92,11.33,503736,0
2010-09-17,11.45,11.66,11.15,11.22,239113,0
2010-09-20,11.31,11.44,11.2,11.36,348506,0
2010-09-21,11.34,11.39,11.11,11.19,223656,0
2010-09-22,11.2,11.22,10.72,10.96,656867,0
2010-09-23,10.9,11.31,10.78,11.06,531235,0
2010-09-24,11.2,11.21,10.89,11,232533,0
2010-09-27,10.98,11.13,10.85,10.99,267374,0
2010-09-28,11.04,11.94,11.02,11.73,441656,0
2010-09-29,11.66,11.71,11.36,11.45,241469,0
2010-09-30,11.52,11.76,11.47,11.56,238750,0
2010-10-01,11.69,11.69,11.24,11.38,176910,0
2010-10-04,11.41,11.53,11.25,11.37,194235,0
2010-10-05,11.49,11.79,11.43,11.62,328430,0
2010-10-06,11.55,11.64,11.26,11.43,127635,0
2010-10-07,11.43,11.57,11.32,11.46,200351,0
2010-10-08,11.45,11.55,11.34,11.47,109603,0
2010-10-11,11.43,11.62,11.34,11.58,255833,0
2010-10-12,11.53,11.69,11.47,11.67,127925,0
2010-10-13,11.72,11.81,11.67,11.68,237332,0
2010-10-14,11.7,11.9,11.7,11.89,251275,0
2010-10-15,11.94,12.09,11.76,12,225880,0
2010-10-18,12.02,12.1,11.75,11.84,163282,0
2010-10-19,11.7,11.72,11.41,11.46,237107,0
2010-10-20,11.53,11.69,11.5,11.61,184687,0
2010-10-21,11.64,11.89,11.57,11.89,248128,0
2010-10-22,11.94,12.15,11.93,12.11,205968,0
2010-10-25,12.12,12.24,12.03,12.06,171576,0
2010-10-26,12.05,12.19,11.98,12.03,161916,0
2010-10-27,12,12.03,11.8,11.92,252614,0
2010-10-28,11.96,12.18,11.86,12.1,229284,0
2010-10-29,12.06,12.4,12.04,12.33,308012,0
2010-11-01,12.44,12.47,12.16,12.2,170912,0
2010-11-02,12.31,12.32,12.15,12.32,135948,0
2010-11-03,12.33,12.33,12.14,12.19,95719,0
2010-11-04,12.33,12.33,12.02,12.22,421110,0
2010-11-05,12.21,12.32,12.13,12.25,105402,0
2010-11-08,12.24,12.32,12.18,12.3,260632,0
2010-11-09,12.38,12.97,12.36,12.9,643583,0
2010-11-10,12.15,12.18,10.35,10.59,1134423,0
2010-11-11,10.87,11.5,10.8,11.38,1657170,0
2010-11-12,11.36,11.66,11.29,11.48,738859,0
2010-11-15,11.59,11.63,11.27,11.32,242681,0
2010-11-16,11.26,11.33,10.88,11,471641,0
2010-11-17,11.06,11.19,10.94,10.95,277550,0
2010-11-18,11.06,11.68,10.61,11.52,272067,0
2010-11-19,11.49,11.54,11.01,11.47,200179,0
2010-11-22,11.4,12.19,11.1,11.94,345669,0
2010-11-23,12.25,12.81,11.71,11.87,581578,0
2010-11-24,11.95,12.38,11.95,12.23,293160,0
2010-11-26,12.17,12.2,12.01,12.04,56244,0
2010-11-29,12.02,12.12,11.84,11.97,248639,0
2010-11-30,11.88,12.17,11.77,12.15,508476,0
2010-12-01,12.23,12.32,12,12.18,311277,0
2010-12-02,12.34,12.34,12.07,12.14,221928,0
2010-12-03,12.06,12.57,12.06,12.54,180118,0
2010-12-06,12.5,12.59,12.36,12.48,328873,0
2010-12-07,12.59,12.61,12.19,12.29,255322,0
2010-12-08,12.29,12.34,12.15,12.25,232188,0
2010-12-09,12.3,12.37,12.05,12.1,272889,0
2010-12-10,12.27,12.75,12.18,12.47,284947,0
2010-12-13,12.48,12.48,12.09,12.15,311210,0
2010-12-14,12.2,12.37,12.18,12.23,295151,0
2010-12-15,12.21,12.45,12.15,12.15,240569,0
2010-12-16,12.16,12.21,12.05,12.16,210205,0
2010-12-17,12.21,12.27,12.13,12.13,152134,0
2010-12-20,12.14,12.3,12.13,12.17,214106,0
2010-12-21,12.25,12.32,12.13,12.28,137367,0
2010-12-22,12.26,12.35,12.16,12.28,142315,0
2010-12-23,12.21,12.27,12.11,12.12,211024,0
2010-12-27,12.05,12.16,11.76,12.1,266507,0
2010-12-28,12.13,12.2,11.87,12.18,260516,0
2010-12-29,12.21,12.25,12.03,12.22,216125,0
2010-12-30,12.24,12.62,12.06,12.6,304927,0
2010-12-31,12.32,12.38,12.16,12.26,109480,0
2011-01-03,12.29,12.31,12.19,12.23,235805,0
2011-01-04,12.24,12.27,11.99,12.15,425325,0
2011-01-05,12.15,12.2,11.88,12.08,346145,0
2011-01-06,12.04,12.08,11.72,11.74,403055,0
2011-01-07,11.82,11.82,11.17,11.34,345782,0
2011-01-10,11.31,11.36,11.1,11.25,182114,0
2011-01-11,11.27,11.54,11.27,11.45,241367,0
2011-01-12,11.46,11.66,11.46,11.59,217205,0
2011-01-13,11.71,12.2,11.5,11.9,354573,0
2011-01-14,11.92,12.01,11.68,11.9,198470,0
2011-01-18,11.79,12.14,11.79,12.11,259938,0
2011-01-19,12.07,12.11,11.82,11.96,386890,0
2011-01-20,11.93,11.95,11.65,11.76,368048,0
2011-01-21,11.83,11.83,11.45,11.64,279359,0
2011-01-24,11.6,12.11,11.56,12.1,360066,0
2011-01-25,12,12,11.57,11.61,284876,0
2011-01-26,11.6,11.7,11.51,11.6,167619,0
2011-01-27,11.56,11.65,11.5,11.6,88318,0
2011-01-28,11.61,11.61,11.34,11.46,123149,0
2011-01-31,11.49,11.58,11.31,11.56,152848,0
2011-02-01,11.57,11.76,11.42,11.57,134852,0
2011-02-02,11.51,11.66,11.5,11.59,117159,0
2011-02-03,11.6,11.81,11.48,11.72,423650,0
2011-02-04,11.6,11.6,11.05,11.42,309215,0
2011-02-07,11.46,11.46,11.03,11.13,317479,0
2011-02-08,11.07,11.08,10.8,10.83,183920,0
2011-02-09,10.79,10.9,10.5,10.56,144214,0
2011-02-10,10.58,10.58,10.27,10.28,242814,0
2011-02-11,10.28,10.28,9.88,10.01,318819,0
2011-02-14,10,10,9.78,9.85,275823,0
2011-02-15,9.8,9.8,9.55,9.73,574835,0
2011-02-16,9.78,10.18,9.75,10.16,538005,0
2011-02-18,10.46,10.53,10.34,10.48,198512,0
2011-02-22,10.27,10.45,10.15,10.16,220459,0
2011-02-23,10.27,10.27,10,10.08,207533,0
2011-02-24,10.03,10.21,9.94,10.18,228056,0
2011-02-25,10.2,10.35,10.19,10.31,86686,0
2011-02-28,10.31,10.34,10.14,10.2,152491,0
2011-03-01,10.2,10.31,10.07,10.2,291627,0
2011-03-02,10.17,10.19,9.94,9.99,141723,0
2011-03-03,10,10.1,9.7,10.01,269258,0
2011-03-04,9.96,9.96,9.58,9.77,170419,0
2011-03-07,9.86,9.95,9.58,9.65,119508,0
2011-03-08,9.63,9.82,9.5,9.76,276094,0
2011-03-09,9.85,9.85,9.61,9.7,94835,0
2011-03-10,9.62,9.65,9.43,9.55,172911,0
2011-03-11,9.53,9.54,9.29,9.38,149116,0
2011-03-14,9.36,9.47,9.18,9.31,213925,0
2011-03-15,9.16,9.44,9.01,9.41,168284,0
2011-03-16,9.3,9.39,9.04,9.19,171321,0
2011-03-17,9.3,9.33,9.11,9.18,200509,0
2011-03-18,9.27,9.43,9.06,9.29,206494,0
2011-03-21,9.12,9.32,8.94,8.97,166671,0
2011-03-22,8.93,8.99,8.24,8.6,511820,0
2011-03-23,8.61,8.85,8.56,8.71,325172,0
2011-03-24,8.72,8.92,8.49,8.8,258849,0
2011-03-25,8.84,8.93,8.6,8.9,261680,0
2011-03-28,8.9,8.9,8.7,8.77,196961,0
2011-03-29,8.6,8.75,8.55,8.59,214198,0
2011-03-30,8.63,8.7,8.51,8.69,249724,0
2011-03-31,8.63,8.69,8.54,8.6,221584,0
2011-04-01,8.62,8.73,8.57,8.71,156695,0
2011-04-04,8.68,8.71,8.52,8.57,236691,0
2011-04-05,8.54,8.71,8.54,8.67,542988,0
2011-04-06,8.64,8.69,8.51,8.66,238417,0
2011-04-07,8.66,8.72,8.4,8.63,214013,0
2011-04-08,8.63,8.74,8.58,8.66,226463,0
2011-04-11,8.69,8.89,8.65,8.84,277502,0
2011-04-12,8.8,8.84,8.65,8.66,359593,0
2011-04-13,8.6,8.77,8.6,8.7,345393,0
2011-04-14,8.71,8.76,8.63,8.67,229636,0
2011-04-15,8.63,8.72,8.46,8.52,246860,0
2011-04-18,8.46,8.5,8.33,8.42,200495,0
2011-04-19,8.58,8.58,8.33,8.45,181730,0
2011-04-20,8.52,8.63,8.45,8.47,129329,0
2011-04-21,8.42,8.92,8.42,8.56,195275,0
2011-04-25,8.56,8.66,8.42,8.49,131130,0
2011-04-26,8.48,8.54,8.41,8.42,105748,0
2011-04-27,8.41,8.53,8.31,8.33,288284,0
2011-04-28,8.31,8.52,8.28,8.42,446307,0
2011-04-29,8.45,8.54,8.37,8.38,180177,0
2011-05-02,8.43,8.43,8.18,8.36,224972,0
2011-05-03,8.32,8.36,8.2,8.29,193383,0
2011-05-04,8.27,8.3,8.09,8.12,157105,0
2011-05-05,8.01,8.09,7.92,7.92,113751,0
2011-05-06,7.89,8.06,7.29,8.03,1054350,0
2011-05-09,8.01,8.21,7.96,8.15,657115,0
2011-05-10,8.17,8.39,8.1,8.3,706015,0
2011-05-11,8.3,8.42,8.25,8.3,1780621,0
2011-05-12,8.28,8.42,8.21,8.38,450446,0
2011-05-13,8.41,8.85,8.36,8.84,416741,0
2011-05-16,8.78,8.8,8.52,8.52,143817,0
2011-05-17,8.51,8.55,8.37,8.52,138267,0
2011-05-18,8.52,8.54,8.38,8.41,167363,0
2011-05-19,8.39,8.44,8.23,8.28,166346,0
2011-05-20,8.17,8.25,8.14,8.21,178441,0
2011-05-23,8.1,8.41,8.06,8.28,287540,0
2011-05-24,8.31,8.44,8.26,8.35,108100,0
2011-05-25,8.32,8.52,8.32,8.5,98589,0
2011-05-26,8.55,8.56,8.32,8.37,76839,0
2011-05-27,8.36,8.41,8.3,8.36,81828,0
2011-05-31,8.42,8.43,8.11,8.29,180870,0
2011-06-01,8.19,8.29,8.06,8.16,91635,0
2011-06-02,8.15,8.48,8.15,8.39,128872,0
2011-06-03,8.32,8.62,8.24,8.52,146674,0
2011-06-06,8.53,8.53,8.16,8.27,108962,0
2011-06-07,8.29,8.43,8.21,8.24,107633,0
2011-06-08,8.21,8.44,8.17,8.26,119234,0
2011-06-09,8.2,8.42,8.15,8.32,220137,0
2011-06-10,8.28,8.35,7.99,8.01,259356,0
2011-06-13,8.09,8.09,7.98,7.98,104788,0
2011-06-14,8.12,8.2,8.01,8.14,103519,0
2011-06-15,8.05,8.15,8,8.06,93552,0
2011-06-16,8.12,8.12,7.82,7.87,140018,0
2011-06-17,7.93,8.13,7.92,8.06,190251,0
2011-06-20,8.03,8.11,7.96,8.1,61945,0
2011-06-21,8.14,8.15,8,8.08,192602,0
2011-06-22,8,8.15,7.99,8.09,102876,0
2011-06-23,8.02,8.54,8.02,8.53,196294,0
2011-06-24,8.5,8.57,8.22,8.35,109962,0
2011-06-27,8.37,8.37,8.21,8.3,114913,0
2011-06-28,8.28,8.4,8.2,8.4,41537,0
2011-06-29,8.39,8.63,8.26,8.6,107825,0
2011-06-30,8.56,8.77,8.56,8.68,86643,0
2011-07-01,8.64,8.82,8.62,8.78,64802,0
2011-07-05,8.81,8.85,8.68,8.84,146475,0
2011-07-06,8.87,8.95,8.78,8.94,89655,0
2011-07-07,8.92,9,8.86,8.9,69753,0
2011-07-08,8.82,8.89,8.53,8.54,45486,0
2011-07-11,8.39,8.59,8.39,8.59,38583,0
2011-07-12,8.53,8.65,8.44,8.48,29203,0
2011-07-13,8.48,8.73,8.48,8.64,52412,0
2011-07-14,8.68,8.7,8.46,8.59,50303,0
2011-07-15,8.6,8.64,8.39,8.4,66071,0
2011-07-18,8.35,8.69,8.15,8.62,98999,0
2011-07-19,8.65,8.73,8.6,8.7,53704,0
2011-07-20,8.68,8.69,8.35,8.39,31215,0
2011-07-21,8.34,8.5,8.28,8.36,79124,0
2011-07-22,8.34,8.38,8.22,8.31,35009,0
2011-07-25,8.24,8.3,8.13,8.24,49965,0
2011-07-26,8.22,8.36,8.13,8.28,46197,0
2011-07-27,8.23,8.23,8.02,8.07,51099,0
2011-07-28,8.09,8.23,7.86,7.93,66736,0
2011-07-29,7.86,7.94,7.71,7.89,93119,0
2011-08-01,7.93,7.98,7.72,7.85,56771,0
2011-08-02,7.81,7.93,7.69,7.73,30731,0
2011-08-03,7.73,7.79,7.58,7.73,41970,0
2011-08-04,7.66,7.66,7.26,7.31,40884,0
2011-08-05,7.34,7.36,6.04,7.28,97021,0
2011-08-08,7.02,7.5,7.02,7.29,142145,0
2011-08-09,6.81,7.55,6.7,7.08,96246,0
2011-08-10,6.8,7.02,6.66,6.77,55685,0
2011-08-11,6.82,7.1,6.76,7.02,88199,0
2011-08-12,6.98,7.07,6.84,6.92,39073,0
2011-08-15,6.88,7.21,6.77,7.07,41333,0
2011-08-16,7.09,7.17,6.95,7.12,60889,0
2011-08-17,7.15,7.29,7.05,7.09,51369,0
2011-08-18,6.81,7.11,6.78,6.96,49209,0
2011-08-19,6.81,7.16,6.81,7.01,77945,0
2011-08-22,6.98,7.17,6.98,7.04,105494,0
2011-08-23,7.06,7.25,7.01,7.16,78588,0
2011-08-24,7.16,7.39,7.09,7.12,79654,0
2011-08-25,7.22,7.32,7,7.06,57988,0
2011-08-26,7.01,7.03,6.56,6.59,141656,0
2011-08-29,6.64,6.68,6.56,6.61,173825,0
2011-08-30,6.57,6.58,6.25,6.45,264026,0
2011-08-31,6.47,6.57,6.42,6.51,241742,0
2011-09-01,6.53,6.61,6.21,6.32,143317,0
2011-09-02,6.22,6.27,6.1,6.15,102573,0
2011-09-06,6.11,6.11,5.95,6,162184,0
2011-09-07,6.02,6.19,5.95,6.03,189782,0
2011-09-08,6.01,6.02,5.85,5.9,213259,0
2011-09-09,5.88,5.92,5.77,5.9,200377,0
2011-09-12,5.91,6.11,5.86,6.07,375219,0
2011-09-13,6.07,6.31,6.02,6.14,219596,0
2011-09-14,6.17,6.44,6.13,6.43,71744,0
2011-09-15,6.48,6.48,6.29,6.45,77695,0
2011-09-16,6.46,6.55,6.35,6.38,169182,0
2011-09-19,6.31,6.31,6,6.23,185851,0
2011-09-20,6.25,6.46,6.25,6.29,97783,0
2011-09-21,6.32,6.46,6.21,6.37,336091,0
2011-09-22,6.32,6.46,6.3,6.45,189323,0
2011-09-23,6.45,6.49,6.4,6.42,55012,0
2011-09-26,6.47,6.96,6.47,6.74,95925,0
2011-09-27,6.96,6.99,6.67,6.77,69704,0
2011-09-28,6.75,6.81,6.5,6.52,61957,0
2011-09-29,6.6,6.7,6.51,6.59,56858,0
2011-09-30,6.57,6.61,6.47,6.5,256469,0
2011-10-03,7,7,6.03,6.2,116789,0
2011-10-04,6.2,6.31,5.8,6.28,136394,0
2011-10-05,6.26,6.45,6.08,6.36,79112,0
2011-10-06,6.33,6.45,6.21,6.44,83557,0
2011-10-07,6.5,6.5,6.18,6.27,89746,0
2011-10-10,6.33,6.59,6.23,6.56,28719,0
2011-10-11,6.85,6.85,6.35,6.73,99036,0
2011-10-12,6.86,6.95,6.63,6.79,77077,0
2011-10-13,6.53,6.93,6.5,6.73,138757,0
2011-10-14,6.89,7.09,6.75,6.96,139525,0
2011-10-17,6.91,6.91,5.82,6.59,104415,0
2011-10-18,6.62,7.08,6.45,7,87068,0
2011-10-19,6.9,7.01,6.71,6.76,56136,0
2011-10-20,6.77,6.87,6.62,6.81,72935,0
2011-10-21,6.76,7.04,6.64,7,66449,0
2011-10-24,7.01,7.12,6.97,7.06,68272,0
2011-10-25,7.04,7.51,6.96,7.25,103117,0
2011-10-26,7.36,7.48,7.12,7.3,53317,0
2011-10-27,7.61,7.71,7.22,7.53,73595,0
2011-10-28,8.5,8.59,7.98,7.98,118613,0
2011-10-31,8.01,8.02,7.63,7.73,177767,0
2011-11-01,7.51,7.62,7.4,7.52,65117,0
2011-11-02,7.64,7.8,7.53,7.74,109350,0
2011-11-03,7.83,7.94,7.76,7.91,75746,0
2011-11-04,7.86,7.91,7.73,7.9,85815,0
2011-11-07,7.9,7.9,7.7,7.87,50155,0
2011-11-08,7.87,7.9,7.56,7.6,114604,0
2011-11-09,7.52,7.56,7.36,7.48,100272,0
2011-11-10,7.52,7.65,7.46,7.56,51328,0
2011-11-11,7.66,7.81,7.66,7.78,84204,0
2011-11-14,7.77,7.83,7.6,7.8,116368,0
2011-11-15,7.76,8,7.75,7.97,64604,0
2011-11-16,7.87,8,7.84,7.84,61719,0
2011-11-17,7.84,7.9,7.48,7.55,39896,0
2011-11-18,7.6,7.6,7.28,7.32,47426,0
2011-11-21,7.24,7.24,7.01,7.08,51168,0
2011-11-22,7.05,7.05,6.82,6.91,38279,0
2011-11-23,6.87,6.89,6.73,6.82,31152,0
2011-11-25,6.86,6.87,6.59,6.71,23266,0
2011-11-28,6.86,6.96,6.8,6.9,37762,0
2011-11-29,6.8,6.97,6.74,6.86,54862,0
2011-11-30,7.28,7.28,6.6,6.6,607208,0
2011-12-01,6.56,6.86,6.46,6.84,178442,0
2011-12-02,6.88,7.07,6.84,6.95,133834,0
2011-12-05,7.1,7.12,6.89,6.98,93293,0
2011-12-06,6.98,7.12,6.9,7.05,133101,0
2011-12-07,7.04,7.21,6.93,7.19,78870,0
2011-12-08,7.17,7.35,7,7.28,175501,0
2011-12-09,7.3,7.6,7.3,7.52,59793,0
2011-12-12,7.21,7.64,7.21,7.54,99424,0
2011-12-13,7.55,7.76,7.53,7.71,300369,0
2011-12-14,7.69,7.85,7.65,7.83,107596,0
2011-12-15,7.87,8.03,7.81,8,95928,0
2011-12-16,8.05,8.27,7.88,8.22,384012,0
2011-12-19,8.29,8.29,8.08,8.2,91364,0
2011-12-20,8.2,8.2,7.95,8.08,140515,0
2011-12-21,8.08,8.15,7.97,7.99,211972,0
2011-12-22,7.97,8.03,7.94,8.01,72963,0
2011-12-23,7.95,8,7.89,7.89,26485,0
2011-12-27,7.83,7.89,7.62,7.8,90356,0
2011-12-28,7.77,7.8,7.67,7.69,21662,0
2011-12-29,7.69,7.71,7.52,7.65,82080,0
2011-12-30,7.67,7.78,7.6,7.67,64664,0
2012-01-03,7.75,7.75,7.26,7.46,93289,0
2012-01-04,7.42,7.44,7.26,7.31,41790,0
2012-01-05,7.27,7.27,7.1,7.19,41689,0
2012-01-06,7.2,7.26,6.95,7,81453,0
2012-01-09,7.01,7.11,6.94,7.05,56052,0
2012-01-10,7.09,7.1,6.99,7.04,37791,0
2012-01-11,7.05,7.11,6.94,6.98,39633,0
2012-01-12,7,7.07,6.89,6.93,145196,0
2012-01-13,6.71,6.94,6.71,6.91,50712,0
2012-01-17,6.95,6.98,6.71,6.72,45782,0
2012-01-18,8.5,9.13,8.42,8.92,3276260,0
2012-01-19,9.03,10.38,8.93,9.93,681752,0
2012-01-20,9.85,10.23,9.84,9.97,312485,0
2012-01-23,9.97,10.13,9.81,9.92,132346,0
2012-01-24,9.85,10.41,9.79,10.37,164175,0
2012-01-25,10.26,10.48,10.11,10.31,115411,0
2012-01-26,10.24,10.61,9.95,10.56,195374,0
2012-01-27,10.61,11.15,10.53,11.05,185628,0
2012-01-30,10.83,10.97,10.26,10.38,332179,0
2012-01-31,10.42,10.67,10.26,10.6,92836,0
2012-02-01,10.85,11.05,10.66,11,177827,0
2012-02-02,10.99,11.17,10.81,10.9,134581,0
2012-02-03,11.05,11.13,10.95,11.08,109259,0
2012-02-06,11.01,11.15,11.01,11.07,67241,0
2012-02-07,11.06,11.2,10.83,11.05,341976,0
2012-02-08,11.05,11.18,10.85,11.11,205390,0
2012-02-09,11.16,11.21,10.95,10.99,334162,0
2012-02-10,10.75,10.98,9.99,10.13,542648,0
2012-02-13,10.33,10.52,10.15,10.3,458521,0
2012-02-14,10.29,10.29,10.12,10.2,139036,0
2012-02-15,10.28,10.3,10.09,10.12,161092,0
2012-02-16,10.19,10.35,10.13,10.28,227032,0
2012-02-17,10.3,10.3,9.51,9.63,441680,0
2012-02-21,9.63,10.25,9.63,9.88,276489,0
2012-02-22,9.9,10.07,9.78,10.01,103712,0
2012-02-23,9.98,10.06,9.85,10.01,68538,0
2012-02-24,10.02,10.12,9.97,10.05,62386,0
2012-02-27,9.8,10.13,9.8,10.1,124190,0
2012-02-28,10.08,10.08,9.86,10.04,163576,0
2012-02-29,10.04,10.07,9.85,9.87,144499,0
2012-03-01,9.89,9.92,9.42,9.43,228520,0
2012-03-02,9.35,9.41,9.01,9.03,222790,0
2012-03-05,9,9.13,8.86,9.08,170005,0
2012-03-06,8.98,9,8.86,8.96,111034,0
2012-03-07,8.97,9.01,8.85,8.99,95538,0
2012-03-08,9.02,9.48,9.02,9.41,112288,0
2012-03-09,9.37,9.78,9.29,9.48,199569,0
2012-03-12,9.48,9.48,9.27,9.28,99886,0
2012-03-13,9.36,9.4,9.11,9.15,91517,0
2012-03-14,9.14,9.22,9.02,9.02,52371,0
2012-03-15,9.14,9.25,8.97,9.18,42883,0
2012-03-16,9.31,9.37,9.15,9.35,79812,0
2012-03-19,9.32,9.53,9.19,9.45,61828,0
2012-03-20,9.39,9.48,9.02,9.22,238822,0
2012-03-21,9.23,9.6,9.23,9.54,57916,0
2012-03-22,9.46,9.5,9.14,9.19,71068,0
2012-03-23,9.16,9.36,9.15,9.19,65888,0
2012-03-26,9.24,9.28,9.14,9.22,40957,0
2012-03-27,9.21,9.25,8.82,9,119677,0
2012-03-28,8.93,9.14,8.8,9.11,174486,0
2012-03-29,9.2,9.2,8.87,9.16,316677,0
2012-03-30,9.2,9.23,8.94,9.04,60302,0
2012-04-02,9.02,9.24,8.95,9.18,48614,0
2012-04-03,9.07,9.28,9.01,9.06,24661,0
2012-04-04,8.99,9.08,8.94,9.01,76011,0
2012-04-05,8.92,9.18,8.92,9.17,34708,0
2012-04-09,9.05,9.05,8.94,9,55132,0
2012-04-10,8.99,9,8.83,8.9,134505,0
2012-04-11,8.98,9.13,8.92,9,54680,0
2012-04-12,9.03,9.12,8.96,8.97,15041,0
2012-04-13,8.95,8.95,8.8,8.89,35486,0
2012-04-16,8.95,9,8.84,8.94,28635,0
2012-04-17,8.97,8.98,8.85,8.9,40577,0
2012-04-18,8.89,8.92,8.76,8.77,81276,0
2012-04-19,8.75,8.99,8.7,8.92,62158,0
2012-04-20,8.97,9.1,8.86,8.9,61982,0
2012-04-23,8.79,8.9,8.69,8.9,35792,0
2012-04-24,8.91,8.92,8.68,8.83,77091,0
2012-04-25,8.87,9,8.77,8.85,48530,0
2012-04-26,8.87,8.99,8.79,8.84,45232,0
2012-04-27,8.84,8.95,8.79,8.89,37204,0
2012-04-30,8.91,8.91,8.73,8.8,29397,0
2012-05-01,8.82,8.86,8.7,8.79,23560,0
2012-05-02,8.74,8.84,8.7,8.83,22884,0
2012-05-03,8.84,8.84,8.73,8.74,54880,0
2012-05-04,8.73,8.73,8.45,8.45,35564,0
2012-05-07,8.45,8.69,8.24,8.58,77901,0
2012-05-08,8.54,8.92,8.53,8.84,76832,0
2012-05-09,8.76,8.78,8.62,8.74,25021,0
2012-05-10,8.79,8.99,8.79,8.89,103088,0
2012-05-11,9.52,10.33,9,9.98,235678,0
2012-05-14,9.29,9.59,8.99,9.51,134494,0
2012-05-15,9.48,9.79,9.43,9.62,105618,0
2012-05-16,9.62,9.69,9.46,9.52,83649,0
2012-05-17,9.53,9.54,9.27,9.3,39295,0
2012-05-18,9.34,9.34,8.69,8.77,87004,0
2012-05-21,8.59,8.87,8.43,8.74,22421,0
2012-05-22,8.6,8.74,8.45,8.54,40586,0
2012-05-23,8.51,8.82,8.39,8.8,43263,0
2012-05-24,8.96,8.96,8.26,8.42,38474,0
2012-05-25,8.39,8.69,8.39,8.49,35185,0
2012-05-29,8.58,8.6,8.35,8.56,71923,0
2012-05-30,8.52,8.63,8.35,8.61,34898,0
2012-05-31,8.61,8.76,8.49,8.71,231644,0
2012-06-01,8.6,8.6,8.42,8.52,55304,0
2012-06-04,8.53,8.66,8.25,8.39,87734,0
2012-06-05,8.33,8.37,8.15,8.19,46042,0
2012-06-06,8.31,8.35,8.18,8.24,32654,0
2012-06-07,8.34,8.34,8.02,8.14,32942,0
2012-06-08,8.12,8.37,7.79,8.23,124655,0
2012-06-11,8.28,8.3,8.16,8.17,100953,0
2012-06-12,8.22,8.22,8.01,8.05,38637,0
2012-06-13,8.05,8.34,7.91,8.32,116270,0
2012-06-14,8.35,8.59,8.19,8.55,33045,0
2012-06-15,8.57,9.22,8.57,9.18,102484,0
2012-06-18,9.13,9.13,8.67,8.72,35102,0
2012-06-19,8.77,8.95,8.53,8.68,41938,0
2012-06-20,8.66,8.66,8.29,8.33,41992,0
2012-06-21,8.32,8.32,8.08,8.25,46781,0
2012-06-22,8.26,8.35,8.25,8.33,12203,0
2012-06-25,8.29,8.48,8.25,8.42,54799,0
2012-06-26,8.42,8.44,8.19,8.37,65937,0
2012-06-27,8.36,8.94,8.17,8.4,34697,0
2012-06-28,8.36,8.59,8.26,8.49,57591,0
2012-06-29,8.6,8.65,8.02,8.37,75072,0
2012-07-02,8.42,8.57,8.28,8.45,67370,0
2012-07-03,8.49,8.52,8.42,8.43,45035,0
2012-07-05,8.35,8.4,8.162,8.29,190966,0
2012-07-06,8.22,8.49,8.19,8.44,69315,0
2012-07-09,8.3,8.69,8.28,8.39,36996,0
2012-07-10,8.33,8.44,8.3,8.31,16724,0
2012-07-11,8.31,8.41,8.19,8.28,87519,0
2012-07-12,8.23,8.44,8.16,8.38,81704,0
2012-07-13,8.34,8.34,8.17,8.18,66280,0
2012-07-16,8.22,8.25,8.12,8.2,29800,0
2012-07-17,8.24,8.26,8.17,8.25,41854,0
2012-07-18,8.25,8.42,8.18,8.39,14404,0
2012-07-19,8.39,8.42,8.28,8.42,36491,0
2012-07-20,8.3,8.37,8.13,8.29,49039,0
2012-07-23,8.17,8.32,8.12,8.19,42095,0
2012-07-24,8.19,8.21,8.06,8.09,55701,0
2012-07-25,8.08,8.12,8,8.1,83021,0
2012-07-26,8.19,8.19,7.84,8.17,25506,0
2012-07-27,8.19,8.22,8.011,8.13,12014,0
2012-07-30,8.14,8.16,7.89,7.92,23006,0
2012-07-31,7.91,8.4,7.91,8.26,33514,0
2012-08-01,8.32,8.63,8.29,8.31,175142,0
2012-08-02,8.29,8.36,8.21,8.26,34007,0
2012-08-03,8.32,8.38,8.13,8.29,29942,0
2012-08-06,8.18,8.37,8.17,8.24,18164,0
2012-08-07,8.27,8.4,8.17,8.17,28586,0
2012-08-08,8.17,8.4199,8.17,8.35,65836,0
2012-08-09,8.36,8.425,8.28,8.39,83367,0
2012-08-10,8.4,8.87,8.31,8.77,55898,0
2012-08-13,8.77,8.79,8.6,8.63,38713,0
2012-08-14,8.64,8.76,8.5301,8.64,52744,0
2012-08-15,8.59,8.69,8.5,8.67,39197,0
2012-08-16,8.69,8.69,8.25,8.34,138280,0
2012-08-17,8.34,8.35,7.93,8.23,108796,0
2012-08-20,8.25,8.62,8.15,8.44,54082,0
2012-08-21,8.46,8.53,8.4,8.43,24594,0
2012-08-22,8.41,8.85,8.32,8.75,48362,0
2012-08-23,8.74,8.79,8.35,8.64,78751,0
2012-08-24,9.92,10.23,9.49,9.88,349714,0
2012-08-27,9.87,9.88,8.88,9.1,481924,0
2012-08-28,9.24,10.51,9.24,10.17,428233,0
2012-08-29,10.25,10.25,9.78,9.95,209925,0
2012-08-30,9.93,9.94,9.56,9.6,101176,0
2012-08-31,9.5,9.68,9.35,9.56,126613,0
2012-09-04,9.59,9.59,9.38,9.45,171532,0
2012-09-05,9.46,9.52,9.215,9.31,154106,0
2012-09-06,9.35,9.39,9.17,9.21,187517,0
2012-09-07,9.18,9.24,9.1,9.11,140816,0
2012-09-10,9.13,9.22,9.08,9.19,172368,0
2012-09-11,9.3,9.58,9.22,9.54,173351,0
2012-09-12,9.56,9.76,9.54,9.58,133586,0
2012-09-13,9.57,9.689,9.3201,9.38,49132,0
2012-09-14,9.35,9.53,9.33,9.36,54658,0
2012-09-17,9.31,9.57,9.24,9.33,366300,0
2012-09-18,9.22,9.66,9.15,9.55,106437,0
2012-09-19,9.55,9.7,9.39,9.39,44651,0
2012-09-20,9.31,9.57,9.22,9.54,132074,0
2012-09-21,9.58,9.6,9.44,9.56,135435,0
2012-09-24,9.59,9.63,9.34,9.455,69225,0
2012-09-25,9.49,9.49,9.24,9.26,80647,0
2012-09-26,9.26,9.26,8.87,8.96,94891,0
2012-09-27,8.94,9.15,8.92,9.1,90816,0
2012-09-28,9.09,9.255,9.02,9.05,46989,0
2012-10-01,9.05,9.1,8.95,9.06,103912,0
2012-10-02,9.11,9.3859,8.83,8.9,89365,0
2012-10-03,8.91,9.0279,8.75,8.84,142764,0
2012-10-04,8.81,8.93,8.79,8.845,140431,0
2012-10-05,8.84,8.95,8.8399,8.89,74908,0
2012-10-08,8.83,8.88,8.71,8.87,222839,0
2012-10-09,8.86,8.92,8.7121,8.82,71708,0
2012-10-10,8.83,8.83,8.6,8.7,91529,0
2012-10-11,8.7,8.87,8.57,8.77,112983,0
2012-10-12,8.79,8.84,8.62,8.67,14299,0
2012-10-15,8.64,8.71,8.51,8.7,18831,0
2012-10-16,8.69,8.89,8.6101,8.86,76090,0
2012-10-17,8.87,9.3,8.84,9.1,76354,0
2012-10-18,9.11,9.1499,8.88,8.9073,120208,0
2012-10-19,8.91,8.96,8.8,8.88,61840,0
2012-10-22,8.9,9.07,8.86,9.02,121881,0
2012-10-23,8.97,8.98,8.75,8.96,60266,0
2012-10-24,8.9,9,8.8,8.91,116299,0
2012-10-25,8.98,8.98,8.78,8.86,68076,0
2012-10-26,8.89,9.01,8.82,8.99,44310,0
2012-10-31,8.95,8.95,8.73,8.85,42829,0
2012-11-01,8.84,9,8.71,8.73,71905,0
2012-11-02,8.8,8.92,8.7,8.75,41544,0
2012-11-05,8.76,8.97,8.73,8.85,101745,0
2012-11-06,8.96,9.04,8.84,9.01,105400,0
2012-11-07,8.95,9.32,8.82,9.16,178191,0
2012-11-08,9.1,9.21,8.74,8.87,91976,0
2012-11-09,8.12,8.96,8.12,8.39,138966,0
2012-11-12,8.35,8.65,8.16,8.25,126819,0
2012-11-13,8.11,8.4799,8.05,8.19,98078,0
2012-11-14,8.21,8.28,8.03,8.06,52337,0
2012-11-15,8.07,8.18,8.04,8.13,88291,0
2012-11-16,8.13,8.23,8.1,8.14,53000,0
2012-11-19,8.08,8.2,7.69,7.95,144201,0
2012-11-20,7.91,8.01,7.8,7.82,92394,0
2012-11-21,7.81,7.9712,7.77,7.96,256551,0
2012-11-23,7.99,8.5,7.94,7.94,18681,0
2012-11-26,7.93,7.96,7.86,7.94,98534,0
2012-11-27,7.93,7.96,7.76,7.82,78297,0
2012-11-28,7.76,7.86,7.65,7.7,32362,0
2012-11-29,7.72,7.78,7.7,7.73,87927,0
2012-11-30,7.74,7.79,7.7,7.77,130207,0
2012-12-03,7.93,8,7.82,7.84,255275,0
2012-12-04,5.44,5.46,3.01,3.22,11930335,0
2012-12-05,3.51,4.18,3.31,4.05,6716027,0
2012-12-06,4.1,5.09,4.01,4.96,4263776,0
2012-12-07,5,5.46,4.97,5.14,3287846,0
2012-12-10,5.14,5.2,4.96,5.12,1282083,0
2012-12-11,5.07,5.13,4.96,5.13,917264,0
2012-12-12,5.24,5.42,5.12,5.16,490492,0
2012-12-13,5.18,5.2789,5.1,5.2,276287,0
2012-12-14,5.14,5.21,5.06,5.13,185582,0
2012-12-17,5.1,5.18,5.02,5.15,223263,0
2012-12-18,5.18,5.18,5.03,5.05,130747,0
2012-12-19,5.05,5.07,4.88,4.91,231085,0
2012-12-20,4.75,5.0199,4.61,4.97,417855,0
2012-12-21,5,5.06,4.9,5.04,218125,0
2012-12-24,5,5.04,4.93,4.93,110031,0
2012-12-26,4.99,5.04,4.89,4.91,51523,0
2012-12-27,4.89,5.04,4.89,5.01,117718,0
2012-12-28,4.96,5.04,4.95,5,142621,0
2012-12-31,4.95,5.1499,4.95,5.11,220190,0
2013-01-02,5.14,5.23,5.09,5.17,118160,0
2013-01-03,5.11,5.32,5.08,5.11,55799,0
2013-01-04,5.1,5.25,5.08,5.08,167669,0
2013-01-07,5.07,5.13,5.01,5.09,81274,0
2013-01-08,5.13,5.22,5.07,5.22,105089,0
2013-01-09,5.18,5.22,5.13,5.17,69360,0
2013-01-10,5.22,5.34,5.16,5.29,181662,0
2013-01-11,5.3,5.38,5.24,5.35,86033,0
2013-01-14,5.3718,5.3799,5.09,5.1,183321,0
2013-01-15,5.12,5.37,5.06,5.27,253971,0
2013-01-16,5.15,5.35,5.15,5.17,82768,0
2013-01-17,5.19,5.2999,5.12,5.12,131807,0
2013-01-18,5.16,5.29,5.1,5.29,231920,0
2013-01-22,5.28,5.32,5.22,5.29,179296,0
2013-01-23,5.27,5.32,5.19,5.25,243800,0
2013-01-24,5.25,5.3,5.22,5.28,101046,0
2013-01-25,5.25,5.39,5.23,5.33,149416,0
2013-01-28,5.38,5.43,5.33,5.36,107310,0
2013-01-29,5.33,5.55,5.32,5.5,185885,0
2013-01-30,5.47,5.54,5.35,5.54,101700,0
2013-01-31,5.55,5.815,5.525,5.73,192731,0
2013-02-01,5.7,5.93,5.59,5.84,151308,0
2013-02-04,5.97,5.97,5.73,5.82,190210,0
2013-02-05,5.8,5.95,5.76,5.86,117699,0
2013-02-06,5.86,6,5.7401,5.97,126057,0
2013-02-07,5.94,6.01,5.83,5.94,178828,0
2013-02-08,5.81,5.81,5.21,5.54,209575,0
2013-02-11,5.54,5.84,5.54,5.77,159837,0
2013-02-12,5.76,5.78,5.67,5.69,95593,0
2013-02-13,5.71,5.71,5.38,5.61,71717,0
2013-02-14,5.58,5.84,5.5107,5.84,71133,0
2013-02-15,5.8,5.88,5.68,5.75,73902,0
2013-02-19,5.72,6.11,5.61,6.1,194729,0
2013-02-20,6.09,6.29,5.93,5.97,212134,0
2013-02-21,5.96,5.96,5.71,5.83,107289,0
2013-02-22,5.85,6.04,5.75,5.98,70848,0
2013-02-25,5.99,6.03,5.88,5.91,54083,0
2013-02-26,5.93,5.98,5.75,5.78,53914,0
2013-02-27,5.78,5.9,5.71,5.79,62914,0
2013-02-28,5.79,5.88,5.69,5.71,77700,0
2013-03-01,5.66,5.75,5.56,5.73,146917,0
2013-03-04,5.73,5.75,5.49,5.58,178911,0
2013-03-05,5.55,5.66,5.5,5.59,110170,0
2013-03-06,5.58,5.65,5.52,5.58,107094,0
2013-03-07,5.61,6.18,5.51,6.01,385802,0
2013-03-08,5.99,6.24,5.8901,6.14,73309,0
2013-03-11,6.2,6.32,5.96,6.22,147946,0
2013-03-12,6.2,6.22,5.92,6.16,260425,0
2013-03-13,6.17,6.2,5.98,6,222600,0
2013-03-14,6.03,6.04,5.915,6,312954,0
2013-03-15,5.97,6.01,5.69,6,272765,0
2013-03-18,5.91,5.97,5.78,5.87,52999,0
2013-03-19,5.91,6.03,5.89,6.01,188899,0
2013-03-20,6.05,6.06,5.95,6,33337,0
2013-03-21,5.98,6.06,5.86,5.98,50967,0
2013-03-22,5.94,6.04,5.87,6.02,141836,0
2013-03-25,6.04,6.04,5.95,6,74077,0
2013-03-26,6,6.07,5.93,6.03,72319,0
2013-03-27,6.01,7.95,5.87,7.65,1909268,0
2013-03-28,7.77,7.78,6.98,7.4,697582,0
2013-04-01,7.43,7.49,7.1,7.29,126512,0
2013-04-02,7.27,7.28,6.971,7.25,291147,0
2013-04-03,7.25,7.38,7.11,7.2,121748,0
2013-04-04,7.17,7.2,7.08,7.15,165114,0
2013-04-05,7.12,7.22,7.09,7.2,93028,0
2013-04-08,7.19,7.34,7.08,7.13,137657,0
2013-04-09,7.13,7.22,7.09,7.16,86309,0
2013-04-10,7.21,7.22,7,7.07,119691,0
2013-04-11,7.09,7.14,7.02,7.1,96243,0
2013-04-12,7.09,7.2,7,7.04,160685,0
2013-04-15,7.01,7.17,6.98,7.09,144062,0
2013-04-16,7.02,7.13,7,7.07,133299,0
2013-04-17,7.06,7.11,6.85,6.88,290862,0
2013-04-18,6.93,6.97,6.85,6.91,136564,0
2013-04-19,6.91,7.05,6.85,6.99,149556,0
2013-04-22,6.93,7.15,6.7,7.1,87237,0
2013-04-23,7.34,7.3649,7.17,7.35,39733,0
2013-04-24,7.32,7.43,7.2,7.3,118192,0
2013-04-25,7.22,7.6199,7.17,7.45,131327,0
2013-04-26,7.43,7.5,7.225,7.33,68074,0
2013-04-29,7.28,7.5,7.24,7.45,47204,0
2013-04-30,7.49,7.53,7.29,7.51,72719,0
2013-05-01,7.46,7.48,7.13,7.3,34417,0
2013-05-02,7.34,7.47,7.3,7.37,58183,0
2013-05-03,7.39,7.5,7.39,7.44,82153,0
2013-05-06,7.44,7.53,7.38,7.5,95374,0
2013-05-07,7.49,7.49,7.31,7.31,60520,0
2013-05-08,7.29,7.5,7.29,7.44,220489,0
2013-05-09,7.51,7.9,7.45,7.79,155900,0
2013-05-10,7.73,8,7.22,7.8,267456,0
2013-05-13,7.69,7.84,7.61,7.84,224574,0
2013-05-14,7.69,7.85,7.63,7.65,112529,0
2013-05-15,7.61,7.74,7.58,7.7,124590,0
2013-05-16,7.73,7.73,7.53,7.54,31390,0
2013-05-17,7.6,7.71,7.38,7.45,163923,0
2013-05-20,7.42,7.61,7.36,7.43,79246,0
2013-05-21,7.45,7.45,7.35,7.39,57167,0
2013-05-22,7.38,7.45,7.32,7.4,76743,0
2013-05-23,7.35,7.43,7.32,7.4,41094,0
2013-05-24,7.35,7.43,7.25,7.33,60413,0
2013-05-28,7.36,7.38,7.17,7.3,218273,0
2013-05-29,7.3,7.3,7.2,7.27,25018,0
2013-05-30,7.31,7.31,7.15,7.24,36729,0
2013-05-31,7.25,7.26,7.19,7.22,139696,0
2013-06-03,7.22,7.27,7.055,7.1,87879,0
2013-06-04,6.94,7.1,6.94,7.05,101609,0
2013-06-05,7.04,7.245,6.99,7.13,314911,0
2013-06-06,7.12,7.15,7.05,7.13,26584,0
2013-06-07,7.12,7.14,7.04,7.08,69249,0
2013-06-10,7.09,7.17,7.05,7.14,47311,0
2013-06-11,7.09,7.15,7.02,7.07,133800,0
2013-06-12,7.1,7.14,7.04,7.12,169169,0
2013-06-13,7.11,7.15,7.06,7.09,69070,0
2013-06-14,7.07,7.15,7.04,7.14,62956,0
2013-06-17,7.13,7.14,7.01,7.04,30906,0
2013-06-18,7.03,7.06,7.02,7.04,30988,0
2013-06-19,7.0114,7.065,7.0114,7.04,48686,0
2013-06-20,7.04,7.05,6.75,6.8,371782,0
2013-06-21,6.83,6.88,6.67,6.88,410203,0
2013-06-24,6.79,6.81,6.6,6.72,226543,0
2013-06-25,6.77,6.95,6.7,6.83,186444,0
2013-06-26,6.83,7.05,6.68,6.96,383199,0
2013-06-27,6.96,7.31,6.95,7.21,100524,0
2013-06-28,7.16,7.36,7.09,7.36,78525,0
2013-07-01,7.43,7.43,7.09,7.11,77607,0
2013-07-02,7.08,7.27,7.08,7.23,41864,0
2013-07-03,7.21,7.21,7.05,7.09,25314,0
2013-07-05,7.16,7.19,7.09,7.16,23790,0
2013-07-08,7.18,7.31,7.11,7.25,41316,0
2013-07-09,7.24,7.38,7.19,7.21,24281,0
2013-07-10,7.17,7.24,7.1,7.15,44073,0
2013-07-11,7.17,7.35,7.09,7.35,114627,0
2013-07-12,7.29,7.43,7.16,7.21,65407,0
2013-07-15,7.32,7.47,7.13,7.39,40063,0
2013-07-16,7.39,7.4,7.28,7.32,27089,0
2013-07-17,7.32,7.45,7.29,7.29,29831,0
2013-07-18,7.26,7.37,7.23,7.33,16666,0
2013-07-19,7.29,7.36,7.21,7.26,16662,0
2013-07-22,7.26,7.34,7.21,7.22,11179,0
2013-07-23,7.22,7.25,7.16,7.23,67373,0
2013-07-24,7.22,7.25,7.16,7.19,6079,0
2013-07-25,7.17,7.32,7.13,7.26,34825,0
2013-07-26,7.22,7.22,7.15,7.21,21620,0
2013-07-29,7.16,7.25,7.09,7.21,32456,0
2013-07-30,7.19,7.29,7.16,7.28,49648,0
2013-07-31,7.29,7.44,7.25,7.25,17703,0
2013-08-01,7.3,7.3,7.21,7.25,21771,0
2013-08-02,7.27,7.27,7.19,7.24,8291,0
2013-08-05,7.2,7.28,7.2,7.26,24022,0
2013-08-06,7.28,7.29,7.22,7.26,17762,0
2013-08-07,7.25,7.32,7.2,7.2,19316,0
2013-08-08,7.26,7.35,7.19,7.19,34119,0
2013-08-09,7.15,7.18,7.02,7.16,45689,0
2013-08-12,7.15,7.24,7.1,7.24,10715,0
2013-08-13,7.25,7.47,7.24,7.36,49241,0
2013-08-14,7.31,7.38,7.3,7.38,29100,0
2013-08-15,7.29,7.45,7.19,7.22,66055,0
2013-08-16,7.18,7.38,7.1,7.16,59953,0
2013-08-19,7.14,7.25,7.01,7.14,77032,0
2013-08-20,7.16,7.49,7.16,7.39,103243,0
2013-08-21,7.36,7.41,7.29,7.35,50250,0
2013-08-22,7.33,7.33,7.18,7.29,43736,0
2013-08-23,8.73,11.2,8.67,10.75,2725946,0
2013-08-26,11.14,11.19,10.21,10.69,823266,0
2013-08-27,10.5,11.68,10.5,11.27,526330,0
2013-08-28,11.19,11.6,10.81,11,199416,0
2013-08-29,10.96,11.17,10.89,11,165394,0
2013-08-30,10.97,11.13,10.841,11,174286,0
2013-09-03,11.16,11.22,10.82,10.95,112782,0
2013-09-04,10.96,11.02,10.87,11,107676,0
2013-09-05,11.01,11.01,10.31,10.46,470315,0
2013-09-06,10.201,10.79,10.201,10.51,190629,0
2013-09-09,10.59,11.27,10.59,10.88,244209,0
2013-09-10,11.57,11.59,10.62,11.08,536430,0
2013-09-11,11.13,12.181,11.09,11.92,364910,0
2013-09-12,12.02,12.159,11.52,12.08,322756,0
2013-09-13,12.08,12.7,11.88,12.58,347029,0
2013-09-16,12.75,13,12.36,12.6,304729,0
2013-09-17,12.6,12.74,12.5,12.7,95623,0
2013-09-18,12.66,12.71,12.18,12.44,341257,0
2013-09-19,12.47,12.691,12.36,12.5,134915,0
2013-09-20,12.49,12.49,11.95,12.18,168637,0
2013-09-23,12.18,12.32,11.96,12.13,111069,0
2013-09-24,12.14,12.21,11.98,12.12,239300,0
2013-09-25,12.14,12.54,12.1,12.4,199600,0
2013-09-26,12.44,12.44,12.04,12.2,111000,0
2013-09-27,12.19,12.45,11.7,12.16,127500,0
2013-09-30,11.92,12.02,11.72,11.99,173900,0
2013-10-01,12.01,12.57,12.01,12.49,73900,0
2013-10-02,12.56,12.74,12.23,12.42,97900,0
2013-10-03,12.4,12.46,12.13,12.23,69000,0
2013-10-04,12.27,12.46,12.02,12.42,106600,0
2013-10-07,12.39,12.39,11.83,12.04,68000,0
2013-10-08,11.99,12,10.99,11.3,244617,0
2013-10-09,11.23,11.88,11.13,11.77,99500,0
2013-10-10,11.85,12.25,11.66,12.08,87500,0
2013-10-11,12.13,12.13,11.64,11.76,246400,0
2013-10-14,11.75,11.99,11.56,11.89,79400,0
2013-10-15,11.76,11.84,11.57,11.7,35400,0
2013-10-16,11.76,12.23,11.61,11.79,130800,0
2013-10-17,11.78,11.86,11.65,11.74,70993,0
2013-10-18,11.82,12.12,11.56,11.75,111600,0
2013-10-21,11.65,11.68,11.34,11.58,71198,0
2013-10-22,11.63,12.01,11.43,11.88,154100,0
2013-10-23,11.84,11.89,11.48,11.65,72600,0
2013-10-24,11.67,11.82,11.44,11.72,58900,0
2013-10-25,11.7,11.86,11.47,11.55,80200,0
2013-10-28,11.52,11.91,11.3,11.36,112200,0
2013-10-29,11.36,11.62,11.31,11.57,64000,0
2013-10-30,11.63,11.8,11.5,11.7,98200,0
2013-10-31,11.73,12.05,11.441,11.88,192806,0
2013-11-01,11.87,11.95,11.34,11.57,101500,0
2013-11-04,11.55,12.15,11.53,11.9,74900,0
2013-11-05,11.9,12.15,11.78,12.12,40700,0
2013-11-06,12.18,12.65,12.1,12.37,209000,0
2013-11-07,12.54,12.54,11.67,11.79,199300,0
2013-11-08,12.35,12.4,11.69,11.93,368900,0
2013-11-11,12.01,12.01,11.54,11.85,107100,0
2013-11-12,11.87,12.13,11.61,12.05,225800,0
2013-11-13,12.08,12.5,11.92,12,332100,0
2013-11-14,11.99,12,11.65,11.77,86600,0
2013-11-15,11.75,11.76,11.5,11.75,225100,0
2013-11-18,11.74,11.85,11.6,11.6,105291,0
2013-11-19,11.58,11.62,11.3,11.48,264700,0
2013-11-20,11.5,11.68,11.12,11.15,187700,0
2013-11-21,11.15,11.5,11.13,11.45,142900,0
2013-11-22,11.41,11.49,11.24,11.34,135400,0
2013-11-25,11.33,11.63,11.3,11.44,153800,0
2013-11-26,11.46,11.51,11.17,11.21,186893,0
2013-11-27,11.24,11.55,11.21,11.53,187100,0
2013-11-29,8,8.44,7.33,8.19,930200,0
2013-12-02,8.17,8.2,7.89,8.07,604600,0
2013-12-03,8.07,8.2,7.93,7.99,333900,0
2013-12-04,7.93,8.44,7.92,8.35,418700,0
2013-12-05,8.35,8.37,8.03,8.09,228400,0
2013-12-06,8.09,8.2,8.01,8.01,213299,0
2013-12-09,7.96,8.14,7.77,7.84,317600,0
2013-12-10,7.76,8.3,7.76,8.23,205391,0
2013-12-11,8.25,8.33,7.92,8.06,234200,0
2013-12-12,8.09,8.33,8.08,8.29,368000,0
2013-12-13,8.35,8.55,8.17,8.41,360314,0
2013-12-16,8.38,8.53,8.32,8.43,203100,0
2013-12-17,8.45,8.58,8.38,8.5,103100,0
2013-12-18,8.49,8.74,8.48,8.6,129200,0
2013-12-19,8.55,8.63,8.48,8.58,213493,0
2013-12-20,8.57,8.69,8.57,8.68,112640,0
2013-12-23,8.67,8.74,8.5,8.61,213636,0
2013-12-24,8.64,9.03,8.64,8.86,55820,0
2013-12-26,8.95,9.08,8.68,8.72,103090,0
2013-12-27,8.78,8.78,8.58,8.67,59700,0
2013-12-30,8.64,8.66,8.56,8.61,79800,0
2013-12-31,8.6,8.75,8.5,8.73,132100,0
2014-01-02,8.69,8.94,8.53,8.82,157739,0
2014-01-03,8.87,8.87,8.58,8.62,82384,0
2014-01-06,8.61,8.78,8.53,8.62,84100,0
2014-01-07,8.61,8.69,8.55,8.57,59639,0
2014-01-08,8.57,8.57,8.31,8.45,88067,0
2014-01-09,8.44,8.44,8.24,8.34,67096,0
2014-01-10,8.33,8.7,8.17,8.69,97900,0
2014-01-13,8.68,8.78,8.59,8.72,141803,0
2014-01-14,8.76,8.82,8.6,8.68,59500,0
2014-01-15,8.66,8.79,8.45,8.49,83600,0
2014-01-16,8.49,8.69,8.49,8.6,51800,0
2014-01-17,8.6,8.74,8.5,8.64,70965,0
2014-01-21,8.75,8.75,8.45,8.5,82600,0
2014-01-22,8.53,8.58,8.45,8.56,54600,0
2014-01-23,8.52,8.53,8.35,8.44,48700,0
2014-01-24,8.42,8.44,8.27,8.32,60100,0
2014-01-27,8.55,8.55,7.99,8.31,129000,0
2014-01-28,8.32,8.34,8.05,8.08,41400,0
2014-01-29,8.05,8.05,7.87,7.89,93100,0
2014-01-30,7.95,8.12,7.85,7.97,97600,0
2014-01-31,7.882,8.11,7.882,8,96836,0
2014-02-03,8,8.02,7.69,7.72,101759,0
2014-02-04,7.8,7.86,7.58,7.66,127224,0
2014-02-05,7.7,7.97,7.66,7.87,118785,0
2014-02-06,7.9,8.2,7.76,8.15,183458,0
2014-02-07,9.58,10.19,8.87,9.62,758512,0
2014-02-10,9.7,9.91,9.44,9.5,146533,0
2014-02-11,9.52,9.92,9.52,9.88,140450,0
2014-02-12,10.05,10.24,9.79,10.09,163666,0
2014-02-13,9.98,10,9.71,9.85,117931,0
2014-02-14,9.85,9.85,9.56,9.62,50823,0
2014-02-18,9.58,9.78,9.5,9.6,107931,0
2014-02-19,9.6,9.88,9.59,9.66,82811,0
2014-02-20,9.66,10.24,9.66,10.01,88695,0
2014-02-21,10.01,10.09,9.81,9.88,75654,0
2014-02-24,9.93,10.04,9.88,10,68224,0
2014-02-25,10,10.09,9.86,9.97,223238,0
2014-02-26,10,10.11,8.97,9.97,201537,0
2014-02-27,10.01,10.08,9.77,9.88,90330,0
2014-02-28,9.92,10.01,9.8,9.88,230157,0
2014-03-03,9.79,10.45,9.72,10.22,303494,0
2014-03-04,10.32,10.349,10.05,10.11,177680,0
2014-03-05,10.3,10.3,9.96,9.97,83547,0
2014-03-06,9.98,10.27,9.85,10.265,135811,0
2014-03-07,10.11,10.31,10.11,10.15,93276,0
2014-03-10,10.15,10.15,9.97,10.04,94049,0
2014-03-11,10.04,10.51,9.96,10.44,246061,0
2014-03-12,10.36,10.51,10.16,10.22,91052,0
2014-03-13,10.2,10.24,9.98,10.06,62163,0
2014-03-14,10.04,10.16,9.958,10.01,54571,0
2014-03-17,10,10.45,9.92,10.42,202347,0
2014-03-18,10.4,10.601,10.05,10.12,94748,0
2014-03-19,10.79,10.9,9.965,10.02,72002,0
2014-03-20,10,10.19,9.9,10.08,97168,0
2014-03-21,10.15,10.2,9.96,9.96,237892,0
2014-03-24,10.03,10.09,9.8,10.07,101948,0
2014-03-25,10.14,10.64,9.97,10.37,364985,0
2014-03-26,10.45,10.53,10.03,10.09,219200,0
2014-03-27,10.12,10.12,9.81,9.88,154725,0
2014-03-28,9.9,10.13,9.76,9.82,117782,0
2014-03-31,9.92,9.99,9.82,9.96,130810,0
2014-04-01,9.96,10.28,9.66,10.1,150572,0
2014-04-02,10.18,10.33,10.09,10.27,82454,0
2014-04-03,10.32,10.32,10.05,10.16,97797,0
2014-04-04,10.29,10.44,10.1,10.22,103205,0
2014-04-07,10.22,10.45,9.89,10,109623,0
2014-04-08,10.03,10.12,9.66,9.76,79458,0
2014-04-09,9.76,10.01,9.7,9.98,35489,0
2014-04-10,9.95,9.99,9.6,9.7,59065,0
2014-04-11,9.62,9.74,9.3,9.37,130664,0
2014-04-14,9.45,9.57,9.35,9.51,90697,0
2014-04-15,9.52,9.66,9.34,9.42,181573,0
2014-04-16,9.57,9.6,9.34,9.51,98902,0
2014-04-17,7.04,9.18,7.03,8.985,2605067,0
2014-04-21,9.04,9.22,8.87,9.02,321209,0
2014-04-22,9,9.07,8.91,8.99,188807,0
2014-04-23,8.97,9.13,8.9,9.02,170058,0
2014-04-24,9.08,9.08,8.92,8.94,112167,0
2014-04-25,8.85,9.02,8.58,9,268905,0
2014-04-28,9.06,9.14,8.84,8.92,97208,0
2014-04-29,8.98,9.0192,8.74,8.88,174755,0
2014-04-30,8.96,9.01,8.82,8.95,41957,0
2014-05-01,8.95,9.13,8.9,9.06,51851,0
2014-05-02,9.12,9.52,9.1,9.4,172052,0
2014-05-05,9.32,9.48,9.25,9.3,416572,0
2014-05-06,9.28,9.42,9.18,9.27,378672,0
2014-05-07,9.25,9.41,9.07,9.17,346748,0
2014-05-08,9.22,9.4,9.2,9.28,503602,0
2014-05-09,10.47,10.49,9.94,10.09,800750,0
2014-05-12,10.17,10.8,10.1,10.66,690595,0
2014-05-13,10.81,10.91,10.35,10.7,593620,0
2014-05-14,10.71,10.73,10.44,10.53,193086,0
2014-05-15,10.53,10.55,10.09,10.2,182471,0
2014-05-16,10.2,10.3,10.08,10.24,325429,0
2014-05-19,10.31,10.36,10.12,10.13,493519,0
2014-05-20,10.15,10.479,10.09,10.22,241770,0
2014-05-21,10.29,10.5,10.2,10.47,133167,0
2014-05-22,10.5,10.81,10.479,10.66,517870,0
2014-05-23,10.7,11.35,10.62,11.09,694648,0
2014-05-27,11.28,11.43,11.15,11.21,500336,0
2014-05-28,11.2,11.27,10.96,11.07,151687,0
2014-05-29,11.1,11.26,11.09,11.18,432965,0
2014-05-30,11.2,11.27,11.06,11.25,129204,0
2014-06-02,11.27,11.29,11.08,11.16,251213,0
2014-06-03,11.08,11.24,11.02,11.14,134216,0
2014-06-04,11.11,11.18,11,11.16,141549,0
2014-06-05,11.2,11.38,11.141,11.3,482102,0
2014-06-06,11.37,11.62,11.31,11.53,307183,0
2014-06-09,11.46,11.81,11.43,11.78,351470,0
2014-06-10,11.77,12.09,11.64,11.73,386300,0
2014-06-11,11.74,11.855,11.67,11.81,184443,0
2014-06-12,11.87,11.87,11.43,11.49,171283,0
2014-06-13,11.46,11.5,11.19,11.3,176361,0
2014-06-16,11.2,11.34,11.05,11.26,252420,0
2014-06-17,11.21,11.34,11.12,11.15,182735,0
2014-06-18,11.06,11.16,10.95,11.05,139628,0
2014-06-19,11.11,11.31,11.05,11.24,129310,0
2014-06-20,11.3,11.3,10.96,11.07,124114,0
2014-06-23,11,11.14,10.861,11.03,118489,0
2014-06-24,10.97,11.19,10.84,10.96,215453,0
2014-06-25,10.92,11.05,10.91,11.01,94825,0
2014-06-26,10.98,11.17,10.855,11.15,102049,0
2014-06-27,11.22,11.45,11.03,11.34,164413,0
2014-06-30,11.28,11.44,11.21,11.38,250056,0
2014-07-01,11.4,11.68,11.4,11.67,94270,0
2014-07-02,11.64,11.68,11.43,11.44,79200,0
2014-07-03,11.46,11.62,11.46,11.54,64801,0
2014-07-07,11.52,11.54,11.17,11.34,153072,0
2014-07-08,11.34,11.37,11.16,11.3,173361,0
2014-07-09,11.37,11.615,11.27,11.29,65744,0
2014-07-10,11.21,11.54,11.04,11.09,83428,0
2014-07-11,11.1,11.39,11.05,11.23,166678,0
2014-07-14,11.24,11.29,11.16,11.25,79549,0
2014-07-15,11.26,11.26,11.06,11.2,132896,0
2014-07-16,11.22,11.25,11.05,11.09,101036,0
2014-07-17,11.07,11.13,10.913,10.97,105552,0
2014-07-18,11.02,11.05,10.88,10.89,74709,0
2014-07-21,10.8,10.89,10.61,10.69,139470,0
2014-07-22,10.7,10.85,10.7,10.77,64658,0
2014-07-23,10.8,10.9,10.71,10.78,55395,0
2014-07-24,10.77,10.8,10.7,10.76,45039,0
2014-07-25,10.72,10.88,10.651,10.78,52106,0
2014-07-28,10.81,10.81,10.45,10.73,162169,0
2014-07-29,10.77,10.82,10.67,10.73,66960,0
2014-07-30,10.76,10.76,10.47,10.7,113804,0
2014-07-31,10.6,10.72,10.5,10.65,74748,0
2014-08-01,10.67,10.71,10.45,10.49,33021,0
2014-08-04,10.5,10.63,10.38,10.56,103308,0
2014-08-05,10.58,10.62,10.38,10.56,143678,0
2014-08-06,10.52,11,10.52,10.87,99499,0
2014-08-07,10.85,10.94,10.83,10.85,55292,0
2014-08-08,10.83,11.09,10.83,11.07,53823,0
2014-08-11,11.14,11.27,10.96,10.97,124820,0
2014-08-12,10.95,11.145,10.82,10.89,170417,0
2014-08-13,10.94,10.971,10.85,10.88,25975,0
2014-08-14,10.85,11.09,10.83,11.08,78516,0
2014-08-15,11.01,11.22,11,11.19,150681,0
2014-08-18,11.33,11.35,11.15,11.2,179658,0
2014-08-19,11.2,11.28,11.11,11.15,100986,0
2014-08-20,11.16,11.27,11.12,11.2,171353,0
2014-08-21,11.28,11.32,11.15,11.19,209679,0
2014-08-22,11.18,11.22,10.94,11,166269,0
2014-08-25,11.04,11.14,10.91,11.07,223942,0
2014-08-26,11.09,11.29,11.07,11.14,176048,0
2014-08-27,11.17,11.3,11.1,11.23,198986,0
2014-08-28,11.26,11.76,11.15,11.7,383712,0
2014-08-29,13.25,13.38,12.23,12.26,2873912,0
2014-09-02,12.45,12.6,12.37,12.48,1979920,0
2014-09-03,12.56,13.13,12.44,13.03,1545240,0
2014-09-04,13.13,13.44,12.99,13.3,1066127,0
2014-09-05,13.39,13.76,13.3,13.71,1869405,0
2014-09-08,13.97,14.08,13.85,13.97,1040142,0
2014-09-09,14,14.1,13.58,13.93,1247673,0
2014-09-10,13.97,13.99,13.11,13.55,1041162,0
2014-09-11,13.35,14.01,13.35,13.93,915980,0
2014-09-12,13.92,14.15,13.71,14.11,646327,0
2014-09-15,14.18,14.24,13.91,14.22,637365,0
2014-09-16,14.06,14.147,13.51,13.51,804783,0
2014-09-17,13.51,14.02,13.42,13.78,981248,0
2014-09-18,13.75,13.91,13.54,13.84,309658,0
2014-09-19,13.84,13.85,13.15,13.27,671078,0
2014-09-22,13.19,13.52,13.05,13.34,456868,0
2014-09-23,13.25,13.25,12.85,13.01,504507,0
2014-09-24,13.05,13.07,12.81,13.07,279312,0
2014-09-25,13.03,13.03,12.52,12.74,535209,0
2014-09-26,12.7,12.8,12.52,12.77,228885,0
2014-09-29,12.59,12.77,12.38,12.46,389380,0
2014-09-30,12.4,12.47,11.97,12.05,694940,0
2014-10-01,11.94,12.36,11.87,12.35,399472,0
2014-10-02,12.35,12.41,12.08,12.34,267629,0
2014-10-03,12.38,12.77,11.96,12.11,1190456,0
2014-10-06,12.17,12.35,12.045,12.27,276497,0
2014-10-07,12.28,12.48,12.17,12.18,262146,0
2014-10-08,12.2,12.33,11.78,12.31,379370,0
2014-10-09,12.28,12.39,11.75,11.77,192944,0
2014-10-10,11.72,11.82,11.26,11.29,212876,0
2014-10-13,11.2,11.27,10.825,10.84,431050,0
2014-10-14,11.01,11.22,10.61,10.88,520262,0
2014-10-15,10.8,10.85,10.21,10.74,332633,0
2014-10-16,10.53,10.79,10.43,10.75,383377,0
2014-10-17,10.9,11.08,10.52,11.02,331319,0
2014-10-20,11.02,11.28,10.96,11,306482,0
2014-10-21,11.05,11.44,11.05,11.29,193686,0
2014-10-22,11.39,11.51,11.22,11.24,251593,0
2014-10-23,11.34,11.7,11.25,11.69,248213,0
2014-10-24,11.67,11.93,11.43,11.59,186989,0
2014-10-27,11.49,11.8,11.47,11.76,229685,0
2014-10-28,11.81,12.23,11.8,12.21,533837,0
2014-10-29,12.2,12.32,12.11,12.19,153038,0
2014-10-30,12.19,12.71,12.19,12.48,220618,0
2014-10-31,12.5,12.77,12.5,12.74,212915,0
2014-11-03,12.74,12.885,12.5,12.62,241141,0
2014-11-04,12.62,12.87,12.6,12.73,171692,0
2014-11-05,12.76,12.76,12.39,12.43,305074,0
2014-11-06,12.38,12.9,12.38,12.89,287739,0
2014-11-07,13.13,13.23,12.71,13.15,555137,0
2014-11-10,13.2,13.273,12.93,12.99,265008,0
2014-11-11,12.94,12.94,12.61,12.86,270236,0
2014-11-12,12.78,12.82,12.25,12.45,284469,0
2014-11-13,12.28,12.56,12.27,12.5,354344,0
2014-11-14,12.53,12.79,12.5,12.74,162597,0
2014-11-17,12.81,12.88,12.13,12.4,363977,0
2014-11-18,12.38,12.64,12.36,12.5,264887,0
2014-11-19,12.51,12.51,12.21,12.33,158308,0
2014-11-20,12.3,12.51,12.09,12.48,142583,0
2014-11-21,12.6,12.835,12.516,12.75,299336,0
2014-11-24,12.75,13.11,12.6,13.075,296265,0
2014-11-25,13.1,13.21,12.84,13.13,224233,0
2014-11-26,13.11,13.195,12.59,12.76,546804,0
2014-11-28,12.29,12.53,12.19,12.26,339082,0
2014-12-01,12.25,12.39,12.11,12.22,385126,0
2014-12-02,12.28,12.315,12.04,12.19,205990,0
2014-12-03,12.19,12.2,12.095,12.13,189414,0
2014-12-04,12.07,12.07,11.64,11.7,216933,0
2014-12-05,11.74,12.04,11.57,11.69,245710,0
2014-12-08,11.66,11.9,11.17,11.18,329133,0
2014-12-09,11.12,11.35,10.92,11.245,400381,0
2014-12-10,11.14,11.21,10.95,11.03,512314,0
2014-12-11,10.8,11.5,10.8,11.38,393826,0
2014-12-12,11.32,11.41,11.06,11.08,248468,0
2014-12-15,10.96,11.12,10.814,10.92,133498,0
2014-12-16,10.92,10.92,10.5,10.52,188144,0
2014-12-17,10.55,10.68,10.39,10.49,309364,0
2014-12-18,10.6,11.3,10.5,11.1,808846,0
2014-12-19,11.16,11.516,11.02,11.11,164313,0
2014-12-22,11.11,11.36,11.11,11.24,191618,0
2014-12-23,11.31,11.51,11.111,11.25,292723,0
2014-12-24,11.23,11.46,11.23,11.35,62003,0
2014-12-26,11.41,11.81,11.37,11.71,116681,0
2014-12-29,11.66,11.71,11.37,11.46,236328,0
2014-12-30,11.46,11.6,11.26,11.45,143132,0
2014-12-31,11.5,11.57,11.24,11.4,170416,0
2015-01-02,11.41,11.75,11.3,11.65,193204,0
2015-01-05,11.61,11.87,11.4,11.85,433956,0
2015-01-06,11.92,11.92,11.31,11.46,188517,0
2015-01-07,11.55,11.97,11.45,11.76,239780,0
2015-01-08,11.88,11.99,11.55,11.94,190180,0
2015-01-09,11.98,12,11.6,11.7,124373,0
2015-01-12,11.8,11.827,11.5,11.66,135929,0
2015-01-13,11.71,12.23,11.62,12.14,405449,0
2015-01-14,12.02,12.41,11.76,12.28,205190,0
2015-01-15,12.36,12.36,11.82,11.97,317512,0
2015-01-16,12.02,12.16,11.84,12.02,157430,0
2015-01-20,12.09,12.21,11.88,11.93,169748,0
2015-01-21,11.9,12.01,11.62,11.78,159956,0
2015-01-22,11.83,12.17,11.66,11.91,246665,0
2015-01-23,11.86,12.03,11.67,11.8,102599,0
2015-01-26,11.74,12.01,11.53,11.86,259436,0
2015-01-27,11.71,11.79,11.37,11.69,305558,0
2015-01-28,11.96,11.96,11.49,11.5,179435,0
2015-01-29,11.55,11.96,11.39,11.95,190167,0
2015-01-30,11.86,11.99,11.64,11.89,156984,0
2015-02-02,11.89,12.04,11.722,11.92,185729,0
2015-02-03,11.93,12.215,11.9,12.12,154324,0
2015-02-04,12.19,12.25,11.92,12,146027,0
2015-02-05,12.14,12.46,12.07,12.41,223210,0
2015-02-06,12.63,13.84,12.36,13.53,720726,0
2015-02-09,13.5,13.5,12.86,13.09,313544,0
2015-02-10,13.12,13.31,12.59,12.78,345005,0
2015-02-11,12.78,13.03,12.77,12.9,266369,0
2015-02-12,13.02,13.17,12.8,12.95,109680,0
2015-02-13,13,13.205,12.76,12.89,184975,0
2015-02-17,12.92,13.513,12.904,13.5,310596,0
2015-02-18,13.45,13.5,13.21,13.45,294574,0
2015-02-19,13.45,13.665,13.38,13.46,132254,0
2015-02-20,13.55,13.744,13.39,13.45,112040,0
2015-02-23,13.36,13.64,13.24,13.62,213079,0
2015-02-24,13.53,13.81,13.53,13.78,162149,0
2015-02-25,13.78,13.88,13.6,13.73,113723,0
2015-02-26,13.75,13.81,13.58,13.67,102731,0
2015-02-27,13.67,13.74,13.57,13.66,123770,0
2015-03-02,13.46,13.82,13.46,13.75,168300,0
2015-03-03,13.87,13.87,13.6,13.6,135500,0
2015-03-04,13.7,14.75,13.6,14.62,627100,0
2015-03-05,14.85,14.9,14.39,14.71,360800,0
2015-03-06,14.6,14.65,14.04,14.05,177500,0
2015-03-09,14.15,14.36,14.06,14.36,144100,0
2015-03-10,14.11,14.25,14.01,14.08,205100,0
2015-03-11,14.09,14.24,13.93,13.99,212800,0
2015-03-12,14.11,14.22,13.96,14.2,133100,0
2015-03-13,14.1,14.16,13.75,13.97,117700,0
2015-03-16,13.93,14.26,13.8,13.9,131200,0
2015-03-17,13.73,13.99,13.73,13.83,59000,0
2015-03-18,13.72,14.06,13.72,13.93,94900,0
2015-03-19,13.9,14.08,13.81,13.93,97000,0
2015-03-20,14,14.25,13.9,14.04,134400,0
2015-03-23,14.16,14.27,14,14.17,152300,0
2015-03-24,14.21,14.36,14.05,14.21,134300,0
2015-03-25,14.17,14.28,13.47,13.54,151800,0
2015-03-26,13.43,13.73,13.1,13.68,109300,0
2015-03-27,13.71,13.78,13.56,13.69,80200,0
2015-03-30,13.72,13.91,13.5,13.79,111400,0
2015-03-31,13.67,13.68,13.2,13.68,144344,0
2015-04-01,13.7,13.71,13.36,13.5,97700,0
2015-04-02,13.51,13.56,13.34,13.36,111600,0
2015-04-06,13.11,13.3,12.95,13.04,169200,0
2015-04-07,12.95,13.3,12.94,13.15,130305,0
2015-04-08,13.09,13.4,12.95,13.37,116400,0
2015-04-09,13.37,13.63,13.35,13.47,106679,0
2015-04-10,13.47,13.64,13.13,13.23,153600,0
2015-04-13,13.23,13.34,12.99,13.08,85400,0
2015-04-14,13.39,13.39,12.88,12.89,137400,0
2015-04-15,12.92,13.04,12.84,12.96,219651,0
2015-04-16,12.95,12.99,12.67,12.69,93026,0
2015-04-17,12.58,12.59,12.27,12.32,151600,0
2015-04-20,12.3,12.46,12.19,12.41,416269,0
2015-04-21,12.51,13.21,12.51,13.16,139828,0
2015-04-22,13.21,13.467,13.1,13.41,142954,0
2015-04-23,13.46,13.51,13.31,13.38,77700,0
2015-04-24,13.44,13.49,13.13,13.18,80764,0
2015-04-27,13.29,13.42,12.93,12.96,115000,0
2015-04-28,13.08,13.24,12.81,13.2,114835,0
2015-04-29,12.95,13.5,12.95,13.45,109200,0
2015-04-30,13.46,13.77,13.36,13.67,171300,0
2015-05-01,13.68,14,13.61,13.89,160400,0
2015-05-04,13.92,14.26,13.81,14.18,238100,0
2015-05-05,14.22,14.36,14.06,14.32,203800,0
2015-05-06,14.3,14.32,13.97,14.26,147632,0
2015-05-07,14.29,14.4,13.99,14,134839,0
2015-05-08,13.29,14.11,13.05,13.83,238300,0
2015-05-11,13.96,14.38,13.72,13.9,149600,0
2015-05-12,13.73,13.88,13.57,13.75,179738,0
2015-05-13,13.88,13.96,13.62,13.75,66700,0
2015-05-14,13.78,13.84,13.5,13.58,235200,0
2015-05-15,13.62,13.76,13.31,13.55,121501,0
2015-05-18,13.68,13.77,13.26,13.41,258670,0
2015-05-19,13.5,14.47,13.39,14.43,319244,0
2015-05-20,14.4,14.87,14.12,14.79,289300,0
2015-05-21,14.78,14.95,14.68,14.84,146900,0
2015-05-22,14.8,14.8,14.41,14.46,83400,0
2015-05-26,14.45,14.46,14.2,14.26,104036,0
2015-05-27,14.27,14.35,14.1,14.31,143900,0
2015-05-28,14.33,14.73,14.27,14.41,270250,0
2015-05-29,14.43,14.58,14.17,14.5,178200,0
2015-06-01,14.69,15.93,14.57,15.91,664200,0
2015-06-02,15.91,16.278,15.52,16.24,263206,0
2015-06-03,16.35,16.56,16.07,16.4,308100,0
2015-06-04,16.37,16.37,15.46,15.6,211500,0
2015-06-05,15.6,16.15,15.37,16.07,117000,0
2015-06-08,16.5,16.7,16.01,16.22,315200,0
2015-06-09,16.37,17.47,16.16,17.06,456351,0
2015-06-10,17.4,17.4,16.75,17.05,299306,0
2015-06-11,17.05,17.95,17.05,17.92,365091,0
2015-06-12,17.82,18.34,17.58,18.25,296900,0
2015-06-15,18.06,18.6,17.7,18.52,434400,0
2015-06-16,18.6,18.82,18.4,18.78,379800,0
2015-06-17,18.95,18.98,18.5,18.65,329900,0
2015-06-18,18.71,18.97,18.62,18.76,213200,0
2015-06-19,18.59,18.76,18.46,18.51,351500,0
2015-06-22,18.69,19.61,18.69,19.41,407000,0
2015-06-23,19.41,19.7,19.18,19.25,342957,0
2015-06-24,19.37,19.4,19.03,19.12,160500,0
2015-06-25,19,19.02,18.16,18.8,261800,0
2015-06-26,18.74,19.02,18.37,18.64,213800,0
2015-06-29,18.2,18.59,17.97,18.06,211300,0
2015-06-30,18.11,18.5,17.87,18.28,231290,0
2015-07-01,18.5,18.86,18.33,18.68,180000,0
2015-07-02,18.68,18.85,18.13,18.47,112300,0
2015-07-06,18.25,18.59,17.6,18.53,226800,0
2015-07-07,18.47,18.51,17.96,18.47,110600,0
2015-07-08,18.28,19.23,18.13,18.75,500800,0
2015-07-09,19.05,19.2,18.4,18.43,161700,0
2015-07-10,18.8,18.88,18.48,18.6,184800,0
2015-07-13,18.77,18.85,18.4,18.49,142600,0
2015-07-14,18.35,18.83,18.35,18.72,168605,0
2015-07-15,18.8,18.85,18.41,18.48,75503,0
2015-07-16,18.62,18.76,18.59,18.65,91300,0
2015-07-17,18.72,18.77,18.42,18.54,158100,0
2015-07-20,18.54,19.35,18.32,18.74,323700,0
2015-07-21,18.81,19.22,18.46,19.22,249100,0
2015-07-22,19.3,20.2,19.3,19.82,529400,0
2015-07-23,20,20.24,19.27,19.34,282500,0
2015-07-24,19.65,19.67,18.72,18.87,241500,0
2015-07-27,18.86,19.15,18.01,18.89,306600,0
2015-07-28,18.87,19.26,18.74,19.02,162400,0
2015-07-29,19.01,19.46,18.89,19.11,160100,0
2015-07-30,19.1,19.61,18.75,19.52,163500,0
2015-07-31,19.59,19.95,19.04,19.42,233200,0
2015-08-03,19.42,20.37,19.4,20.18,337874,0
2015-08-04,20.31,20.5,19.66,20.43,308000,0
2015-08-05,20.67,20.89,19.95,20.04,383800,0
2015-08-06,20.13,20.29,19.76,20.05,238805,0
2015-08-07,20.03,20.15,19.33,19.65,168000,0
2015-08-10,19.65,20.37,19.65,20.21,278600,0
2015-08-11,20.2,20.71,20.18,20.42,456266,0
2015-08-12,20.35,20.54,19.63,19.72,440400,0
2015-08-13,19.87,20.4,19.8,20.19,338400,0
2015-08-14,20.26,20.7,20.02,20.5,275500,0
2015-08-17,20.57,20.57,19.86,20.08,436700,0
2015-08-18,20.08,20.39,19.92,20.13,329500,0
2015-08-19,20.03,20.34,19.46,20.05,603800,0
2015-08-20,19.81,20.47,19.14,19.25,649200,0
2015-08-21,20.97,21.16,19.87,19.98,789700,0
2015-08-24,17.87,20.56,16.73,20.17,838386,0
2015-08-25,21.3,21.48,20.17,20.2,464900,0
2015-08-26,20.6,21.07,20.06,20.39,349100,0
2015-08-27,20.73,21.27,20.42,20.67,503300,0
2015-08-28,20.65,20.94,20.14,20.78,578700,0
2015-08-31,20.8,20.99,20.47,20.59,358900,0
2015-09-01,20.5,20.53,19.64,19.8,601200,0
2015-09-02,20.01,20.09,19.03,19.32,442900,0
2015-09-03,19.25,19.72,19.25,19.34,291000,0
2015-09-04,19.26,19.49,18.96,19.12,450500,0
2015-09-08,19.34,19.34,18.66,18.83,354500,0
2015-09-09,18.91,19.07,18.72,18.8,262100,0
2015-09-10,18.61,18.89,18.45,18.5,260172,0
2015-09-11,18.4,18.77,18.4,18.51,161700,0
2015-09-14,18.51,18.51,17.18,17.51,637500,0
2015-09-15,17.55,18.01,17.3,17.62,579100,0
2015-09-16,17.56,17.89,17.31,17.49,510600,0
2015-09-17,17.28,17.79,17.19,17.54,458575,0
2015-09-18,17.39,18.08,17.07,17.7,454800,0
2015-09-21,17.66,17.76,17.26,17.6,305300,0
2015-09-22,17.38,17.63,17.22,17.39,236500,0
2015-09-23,17.36,17.81,17.36,17.74,226547,0
2015-09-24,17.55,17.81,17.233,17.74,233447,0
2015-09-25,17.85,18.04,17.62,17.68,265100,0
2015-09-28,17.51,17.51,16.1,16.25,353339,0
2015-09-29,16.31,16.57,16.12,16.31,203500,0
2015-09-30,16.39,16.82,16.32,16.74,254100,0
2015-10-01,16.69,16.86,16.33,16.54,189900,0
2015-10-02,16.48,16.86,16.37,16.78,238800,0
2015-10-05,16.88,17,16.53,16.65,204403,0
2015-10-06,16.56,16.9,16.56,16.72,259200,0
2015-10-07,16.75,17.08,16.75,16.95,288100,0
2015-10-08,17,17.03,16.71,16.76,241700,0
2015-10-09,16.71,16.99,16.46,16.58,178000,0
2015-10-12,16.67,16.71,16.45,16.46,269009,0
2015-10-13,16.62,16.63,16.16,16.21,295700,0
2015-10-14,16.11,16.45,16.11,16.39,168700,0
2015-10-15,16.37,17.72,15.75,17.48,1271600,0
2015-10-16,18.19,18.37,17.09,17.53,881200,0
2015-10-19,17.58,17.71,17.235,17.68,379015,0
2015-10-20,17.6,17.62,17.17,17.5,172077,0
2015-10-21,17.59,17.62,17.15,17.19,126100,0
2015-10-22,17.27,17.67,17.17,17.48,207700,0
2015-10-23,17.55,17.66,17.25,17.53,184800,0
2015-10-26,17.43,17.99,17.16,17.34,251800,0
2015-10-27,17.04,17.07,16.15,16.41,598200,0
2015-10-28,16.38,17.22,15.67,17.19,622600,0
2015-10-29,17.14,17.23,16.81,16.87,365200,0
2015-10-30,16.72,17.15,15.53,17.03,492200,0
2015-11-02,17.11,17.4,16.81,17.34,303539,0
2015-11-03,17.35,17.47,16.74,17,290700,0
2015-11-04,16.92,17.31,16.88,17.09,208284,0
2015-11-05,17.1,17.42,17,17.28,342000,0
2015-11-06,17,17.37,16.42,17.04,341300,0
2015-11-09,17.1,17.466,16.4,16.63,251764,0
2015-11-10,16.66,16.9,16.1,16.26,212000,0
2015-11-11,16.16,16.27,15.8,15.8,215200,0
2015-11-12,15.81,16.48,15.56,15.78,423700,0
2015-11-13,15.67,16.43,15.31,15.8,575400,0
2015-11-16,15.86,15.96,14.79,14.91,325500,0
2015-11-17,14.92,15.5,14.79,15.03,379400,0
2015-11-18,14.92,15.49,14.85,15.39,295700,0
2015-11-19,15.46,15.68,15.28,15.48,191700,0
2015-11-20,15.48,15.67,15.41,15.46,218200,0
2015-11-23,15.39,15.94,15.35,15.64,287800,0
2015-11-24,15.54,15.72,15.27,15.29,152400,0
2015-11-25,15.35,15.44,15.15,15.23,167000,0
2015-11-27,15.16,15.47,15.16,15.3,62600,0
2015-11-30,15.4,15.4,15.01,15.13,248300,0
2015-12-01,15.12,15.46,15.065,15.33,182678,0
2015-12-02,15.37,15.94,15.23,15.57,278065,0
2015-12-03,15.56,15.73,15.175,15.35,216388,0
2015-12-04,15.32,15.86,15.31,15.81,220200,0
2015-12-07,15.73,15.81,14.87,15.01,422600,0
2015-12-08,14.9,15.06,14.63,14.68,176602,0
2015-12-09,14.52,14.86,14.46,14.67,251200,0
2015-12-10,14.73,14.95,14.68,14.75,293200,0
2015-12-11,14.56,14.59,13.65,13.75,292200,0
2015-12-14,13.87,14.2,13.57,13.78,449410,0
2015-12-15,13.8,13.9,13.64,13.8,310300,0
2015-12-16,13.92,13.92,13.5,13.83,423300,0
2015-12-17,13.83,13.88,13.43,13.43,210500,0
2015-12-18,13.35,13.4,13.17,13.25,291600,0
2015-12-21,13.43,13.48,13.01,13.15,210700,0
2015-12-22,13.12,13.675,12.98,13.64,266419,0
2015-12-23,13.64,13.67,13.24,13.63,205100,0
2015-12-24,13.64,13.7,13.54,13.62,93303,0
2015-12-28,13.51,13.55,13.21,13.55,130500,0
2015-12-29,13.62,13.75,13.48,13.5,117157,0
2015-12-30,13.44,13.58,13.12,13.21,207174,0
2015-12-31,13.18,13.56,13.16,13.51,214914,0
2016-01-04,13.16,13.25,12.73,13.03,375449,0
2016-01-05,13.1,13.1,12.15,12.19,445503,0
2016-01-06,12.11,12.355,12.1,12.22,474545,0
2016-01-07,12.05,12.23,11.8285,11.96,320350,0
2016-01-08,12.07,12.5,11.95,12.16,382300,0
2016-01-11,12.3,13.2892,11.5,11.65,454625,0
2016-01-12,11.88,12.03,11.59,11.88,297377,0
2016-01-13,11.84,11.93,11.11,11.24,373894,0
2016-01-14,11.21,11.45,10.62,10.81,641662,0
2016-01-15,10.6,10.93,10.41,10.9,356792,0
2016-01-19,10.91,11.03,10.74,10.77,299300,0
2016-01-20,10.57,11,9.88,10.12,527878,0
2016-01-21,10.12,10.3,9.88,10.07,874156,0
2016-01-22,10.12,10.48,10.12,10.24,394738,0
2016-01-25,10.3,10.73,10,10.43,602971,0
2016-01-26,10.43,11,10.286,10.69,568183,0
2016-01-27,10.68,10.9,10.42,10.52,448827,0
2016-01-28,10.52,10.64,10.25,10.25,295807,0
2016-01-29,10.23,10.91,10.15,10.88,370419,0
2016-02-01,10.78,11.23,10.65,11.2,433754,0
2016-02-02,10.96,11.19,10.7,10.73,407699,0
2016-02-03,10.8,11.36,10.7702,11.35,448130,0
2016-02-04,11.29,11.7,11.19,11.47,472150,0
2016-02-05,11.1,11.62,10.23,10.39,707804,0
2016-02-08,10.38,10.45,9.77,9.88,555059,0
2016-02-09,9.7,9.9,9.522,9.69,250736,0
2016-02-10,9.81,9.82,9.315,9.34,313542,0
2016-02-11,9.23,9.56,9.08,9.46,406152,0
2016-02-12,9.48,10,9.48,9.96,459846,0
2016-02-16,10.06,10.28,9.9815,10.09,235646,0
2016-02-17,10.22,10.38,10,10.17,323790,0
2016-02-18,10.25,10.28,9.92,9.98,280516,0
2016-02-19,10.02,10.18,9.63,10,386575,0
2016-02-22,10.15,10.44,9.83,9.97,756559,0
2016-02-23,9.97,10.35,9.89,10.27,488527,0
2016-02-24,10.11,10.349,9.81,10.15,1552012,0
2016-02-25,10.24,10.26,9.55,9.62,534835,0
2016-02-26,9.65,9.65,8.4415,8.96,1452849,0
2016-02-29,9.04,9.305,8.88,9.13,691549,0
2016-03-01,9.29,9.63,9.105,9.56,352938,0
2016-03-02,9.51,9.58,9.26,9.5,277238,0
2016-03-03,9.46,9.63,9.46,9.535,433881,0
2016-03-04,9.58,9.6,9.39,9.49,382501,0
2016-03-07,9.4,9.57,9.33,9.5,346564,0
2016-03-08,9.47,9.7,9.41,9.54,369948,0
2016-03-09,9.59,9.62,9.11,9.11,306737,0
2016-03-10,9.18,9.64,9.06,9.27,323740,0
2016-03-11,9.38,9.435,9.205,9.34,142715,0
2016-03-14,9.31,9.37,8.88,8.97,159549,0
2016-03-15,8.92,8.92,8.655,8.83,202922,0
2016-03-16,8.79,9.05,8.74,9.02,156535,0
2016-03-17,9.05,9.205,8.91,9.04,148442,0
2016-03-18,9.02,9.1699,8.93,9.08,269292,0
2016-03-21,9,9.08,8.8,9.03,191240,0
2016-03-22,9,9,8.61,8.81,275116,0
2016-03-23,8.8,8.94,8.51,8.92,600520,0
2016-03-24,8.83,9.01,8.52,9.01,247530,0
2016-03-28,9.02,9.1,8.845,8.92,259639,0
2016-03-29,8.89,8.89,8.55,8.75,273778,0
2016-03-30,8.8,9.21,8.74,9.07,172193,0
2016-03-31,9.12,9.3283,9.07,9.21,166755,0
2016-04-01,9.16,9.21,8.95,9.11,144255,0
2016-04-04,9.12,9.21,8.96,8.99,135160,0
2016-04-05,8.95,9.0811,8.77,9.01,182592,0
2016-04-06,9,9.06,8.72,9,224360,0
2016-04-07,8.98,9.17,8.86,8.99,168201,0
2016-04-08,9.01,9.05,8.86,8.95,226459,0
2016-04-11,8.94,12.33,8.94,11.68,3191212,0
2016-04-12,11.64,11.64,10.51,10.71,816210,0
2016-04-13,10.94,11.0656,10.49,10.78,351845,0
2016-04-14,10.82,10.98,10.7,10.9,193651,0
2016-04-15,10.9,11.26,10.84,11.1,189154,0
2016-04-18,11.04,11.22,10.92,11.11,173246,0
2016-04-19,11.11,11.74,11.095,11.57,299525,0
2016-04-20,11.64,12,11.5,11.67,395403,0
2016-04-21,11.59,12.02,11.5675,11.8,250922,0
2016-04-22,11.71,11.89,11.71,11.73,210998,0
2016-04-25,11.81,12.15,11.7,11.95,338709,0
2016-04-26,12.1,12.15,11.74,11.82,153831,0
2016-04-27,11.9,12.23,11.9,12.18,249389,0
2016-04-28,12.23,12.35,11.85,11.88,148218,0
2016-04-29,11.93,11.98,11.64,11.92,209719,0
2016-05-02,11.92,11.94,11.5248,11.62,107267,0
2016-05-03,11.64,11.675,11.34,11.37,145009,0
2016-05-04,11.28,11.39,10.9,11.09,381778,0
2016-05-05,11.21,11.24,10.85,10.97,227383,0
2016-05-06,10.6,11.19,10.5,11.1703,275470,0
2016-05-09,11.1,11.41,11.0101,11.37,218239,0
2016-05-10,11.33,11.65,11.29,11.57,225893,0
2016-05-11,11.48,11.74,11.32,11.47,266376,0
2016-05-12,11.46,11.57,11.1,11.12,162146,0
2016-05-13,11.2,11.38,10.77,10.84,199504,0
2016-05-16,10.8,11.14,10.8,11.03,124617,0
2016-05-17,11.02,11.09,10.6275,10.72,166615,0
2016-05-18,10.73,10.87,10.57,10.77,164054,0
2016-05-19,10.78,11.08,10.26,10.39,225875,0
2016-05-20,10.46,10.62,10.35,10.45,188968,0
2016-05-23,10.46,10.71,10.43,10.48,100173,0
2016-05-24,10.55,10.89,10.465,10.83,198660,0
2016-05-25,10.89,10.98,10.755,10.93,159238,0
2016-05-26,10.88,10.95,10.69,10.74,125719,0
2016-05-27,10.74,11.1,10.6107,10.98,115062,0
2016-05-31,10.99,11.02,10.65,10.99,213276,0
2016-06-01,10.95,11.26,10.76,10.94,284765,0
2016-06-02,10.96,11.05,10.74,11,157534,0
2016-06-03,10.97,10.97,10.56,10.78,188375,0
2016-06-06,10.72,11.07,10.72,11.03,125141,0
2016-06-07,11.01,11.04,10.57,10.6,152416,0
2016-06-08,10.67,10.78,10.63,10.7,111388,0
2016-06-09,10.67,10.74,10.4701,10.73,164474,0
2016-06-10,10.58,10.59,10.28,10.53,141284,0
2016-06-13,10.37,10.51,10.13,10.14,135833,0
2016-06-14,10.06,10.295,9.85,9.91,480786,0
2016-06-15,9.88,10.15,9.84,9.89,280366,0
2016-06-16,9.85,9.96,9.56,9.89,141006,0
2016-06-17,9.96,10.25,9.85,9.95,134574,0
2016-06-20,9.97,10.1,9.78,9.88,206110,0
2016-06-21,9.96,9.98,9.74,9.98,103407,0
2016-06-22,9.93,10.22,9.86,9.92,104331,0
2016-06-23,10,10.28,9.61,9.97,520019,0
2016-06-24,9.63,9.84,9.08,9.32,401862,0
2016-06-27,9.23,9.23,8.9,9,171979,0
2016-06-28,8.89,9.1418,8.87,9.04,246934,0
2016-06-29,9.02,9.79,8.99,9.73,798767,0
2016-06-30,9.81,10.06,9.74,9.99,264845,0
2016-07-01,10.07,10.12,9.96,10.03,246384,0
2016-07-05,10,10.01,9.77,9.85,150213,0
2016-07-06,9.75,9.86,9.51,9.81,574098,0
2016-07-07,9.78,10,9.78,9.92,163593,0
2016-07-08,9.93,10.1,9.93,10.02,221486,0
2016-07-11,10,10.25,9.97,10.01,192562,0
2016-07-12,10.02,10.355,10.02,10.15,272013,0
2016-07-13,10.2,10.35,10.12,10.29,217969,0
2016-07-14,10.37,10.59,10.34,10.42,328341,0
2016-07-15,10.41,10.589,10.28,10.41,102908,0
2016-07-18,10.35,10.52,10.26,10.49,139590,0
2016-07-19,10.47,10.57,10.32,10.44,113616,0
2016-07-20,10.45,10.735,10.38,10.7,223480,0
2016-07-21,10.71,10.77,10.47,10.47,123888,0
2016-07-22,10.55,10.55,10.3911,10.45,100225,0
2016-07-25,10.44,10.46,10.31,10.41,119919,0
2016-07-26,10.4,10.56,10.32,10.48,164634,0
2016-07-27,10.47,10.54,10.25,10.3,154306,0
2016-07-28,10.29,10.5,10.15,10.46,136843,0
2016-07-29,10.45,10.45,10.16,10.34,75243,0
2016-08-01,10.33,10.33,10.09,10.14,126594,0
2016-08-02,10.15,10.37,9.935,10.02,69193,0
2016-08-03,10.03,10.17,9.82,9.97,92613,0
2016-08-04,10,10.25,9.9101,10.13,117867,0
2016-08-05,10.21,10.58,10.21,10.41,133446,0
2016-08-08,10.46,10.54,10.34,10.39,62252,0
2016-08-09,10.42,10.45,10.09,10.12,80982,0
2016-08-10,10.12,10.67,10.12,10.4,154370,0
2016-08-11,10.47,10.74,10.375,10.43,94153,0
2016-08-12,10.39,10.43,10.08,10.16,84204,0
2016-08-15,10.11,10.35,10.06,10.26,129019,0
2016-08-16,10.24,10.36,10.17,10.25,70681,0
2016-08-17,10.24,10.28,10.06,10.06,80677,0
2016-08-18,10.06,10.22,10.055,10.1,77621,0
2016-08-19,10.03,10.26,10,10.12,51442,0
2016-08-22,10.08,10.29,9.82,10.26,199363,0
2016-08-23,10.27,10.55,10.1748,10.5,118793,0
2016-08-24,10.52,10.62,10.33,10.37,66962,0
2016-08-25,10.32,10.79,10.23,10.71,161366,0
2016-08-26,11.3,11.3,10.1599,10.27,264693,0
2016-08-29,10.21,10.26,9.37,9.41,2099497,0
2016-08-30,9.41,9.77,9.41,9.68,321294,0
2016-08-31,9.75,9.95,9.71,9.77,217911,0
2016-09-01,9.82,9.85,9.46,9.48,227764,0
2016-09-02,9.54,9.71,9.5,9.675,155147,0
2016-09-06,9.8,9.87,9.67,9.7,214863,0
2016-09-07,9.77,9.9,9.72,9.86,147472,0
2016-09-08,9.84,9.9395,9.745,9.84,107620,0
2016-09-09,9.78,9.85,9.68,9.75,134732,0
2016-09-12,9.68,9.72,9.2,9.65,157887,0
2016-09-13,9.6,9.63,9.15,9.22,197579,0
2016-09-14,9.25,9.45,9.11,9.14,139476,0
2016-09-15,9.14,9.22,9.11,9.12,70840,0
2016-09-16,9.13,9.2,8.93,9.1,198719,0
2016-09-19,9.15,9.21,8.93,8.94,140897,0
2016-09-20,9.04,9.09,8.93,8.93,66343,0
2016-09-21,8.94,9.06,8.88,9.04,128739,0
2016-09-22,9.11,9.17,9.052,9.09,67389,0
2016-09-23,9.05,9.28,9.04,9.25,142205,0
2016-09-26,9.25,9.25,9.015,9.06,178060,0
2016-09-27,9.02,9.08,8.93,8.94,97976,0
2016-09-28,8.96,8.99,8.7,8.7,209822,0
2016-09-29,8.75,8.8,8.37,8.39,172496,0
2016-09-30,8.39,8.86,8.39,8.54,337926,0
2016-10-03,8.57,8.96,8.57,8.95,173331,0
2016-10-04,8.96,9.105,8.96,9.01,91198,0
2016-10-05,9.31,11.49,9.31,11,2554584,0
2016-10-06,10.94,11.1,10.86,11.03,490599,0
2016-10-07,11.01,11.14,10.55,10.7,280337,0
2016-10-10,10.82,11.11,10.82,11.01,225433,0
2016-10-11,10.93,10.98,10.53,10.65,205519,0
2016-10-12,10.67,10.86,10.46,10.72,159188,0
2016-10-13,10.61,10.69,10.52,10.66,206313,0
2016-10-14,10.74,10.74,10.24,10.53,236178,0
2016-10-17,10.55,10.7,10.5,10.6,232833,0
2016-10-18,10.67,10.72,10.49,10.51,154396,0
2016-10-19,10.58,10.875,10.48,10.81,338673,0
2016-10-20,10.81,10.88,10.67,10.78,197898,0
2016-10-21,10.76,10.76,10.43,10.45,151481,0
2016-10-24,10.47,10.72,10.47,10.53,114229,0
2016-10-25,10.53,10.68,10.29,10.3,72879,0
2016-10-26,10.26,10.5601,10.26,10.45,191008,0
2016-10-27,10.53,10.66,10.38,10.4,131228,0
2016-10-28,10.43,10.58,10.205,10.29,172347,0
2016-10-31,10.34,10.41,10.16,10.27,138032,0
2016-11-01,10.27,10.42,10.25,10.26,190314,0
2016-11-02,10.28,10.33,10.09,10.28,183977,0
2016-11-03,10.31,10.4,9.92,10.01,234325,0
2016-11-04,10.32,10.79,10.1062,10.52,209273,0
2016-11-07,10.67,10.81,10.405,10.45,115267,0
2016-11-08,10.4,10.62,10.2364,10.56,103801,0
2016-11-09,10.45,10.75,10.37,10.57,158875,0
2016-11-10,10.62,10.94,10.52,10.74,109837,0
2016-11-11,10.7,10.815,10.53,10.69,125809,0
2016-11-14,10.75,10.888,10.44,10.53,116662,0
2016-11-15,10.53,10.88,10.52,10.79,132516,0
2016-11-16,10.82,10.82,10.53,10.72,145679,0
2016-11-17,10.77,10.87,10.71,10.76,86521,0
2016-11-18,10.79,10.83,10.6,10.69,97852,0
2016-11-21,10.69,10.96,10.69,10.93,153863,0
2016-11-22,10.98,11.185,10.86,11.18,163790,0
2016-11-23,11.14,11.3,11.1,11.18,111262,0
2016-11-25,11.2,11.75,11.15,11.54,154979,0
2016-11-28,11.5,11.875,11.44,11.75,164807,0
2016-11-29,11.69,11.855,11.3,11.3,99276,0
2016-11-30,11.36,11.68,11.3,11.41,114195,0
2016-12-01,11.41,11.62,11.27,11.39,108247,0
2016-12-02,11.39,11.48,11.18,11.27,102309,0
2016-12-05,11.37,11.55,11.25,11.36,127709,0
2016-12-06,11.34,11.63,11.3,11.57,135282,0
2016-12-07,11.62,11.74,11.42,11.58,101316,0
2016-12-08,11.6,11.82,11.47,11.72,180269,0
2016-12-09,11.7,11.87,11.68,11.77,135021,0
2016-12-12,11.81,11.84,11.611,11.65,70064,0
2016-12-13,11.73,12.26,11.62,12.12,459928,0
2016-12-14,12.05,12.225,11.89,11.94,302237,0
2016-12-15,11.98,11.99,11.58,11.64,130630,0
2016-12-16,11.63,11.69,11.55,11.63,164233,0
2016-12-19,11.63,11.78,11.57,11.72,70188,0
2016-12-20,11.73,11.88,11.73,11.85,92127,0
2016-12-21,11.81,11.84,11.615,11.7,102597,0
2016-12-22,11.8,12.09,11.74,12.03,128783,0
2016-12-23,12.03,12.03,11.84,11.86,95184,0
2016-12-27,11.99,12.085,11.7,11.74,88104,0
2016-12-28,11.81,11.86,11.74,11.77,121080,0
2016-12-29,11.82,12,11.64,11.665,78476,0
2016-12-30,11.66,11.67,11.44,11.48,157384,0
2017-01-03,11.58,11.95,11.54,11.67,204555,0
2017-01-04,11.72,11.98,11.7,11.76,210949,0
2017-01-05,11.79,12.03,11.79,11.89,152540,0
2017-01-06,11.92,12.01,11.74,11.8,85413,0
2017-01-09,11.8,11.85,11.54,11.72,126617,0
2017-01-10,11.78,11.92,11.68,11.77,168865,0
2017-01-11,11.72,11.815,11.41,11.61,162022,0
2017-01-12,11.62,11.76,11.44,11.74,83689,0
2017-01-13,11.78,11.9,11.65,11.87,78203,0
2017-01-17,11.9,11.96,11.5,11.55,101102,0
2017-01-18,11.58,11.63,11.4,11.58,70645,0
2017-01-19,11.54,11.55,11.33,11.44,81471,0
2017-01-20,11.47,11.63,11.42,11.6,88633,0
2017-01-23,11.56,11.74,11.53,11.7,89984,0
2017-01-24,11.72,11.79,11.66,11.72,73915,0
2017-01-25,11.78,12.02,11.7,11.97,146792,0
2017-01-26,12,12.05,11.82,11.9,109673,0
2017-01-27,11.93,12.09,11.91,12.06,91633,0
2017-01-30,12.03,12.09,11.96,12.06,118067,0
2017-01-31,12,12.06,11.45,11.5,201970,0
2017-02-01,11.57,12.74,11.57,12.55,450964,0
2017-02-02,12.55,12.6,12.21,12.45,145433,0
2017-02-03,12.51,12.8001,12.37,12.72,179117,0
2017-02-06,12.75,12.84,12.52,12.68,90788,0
2017-02-07,12.6,12.87,12.52,12.84,190675,0
2017-02-08,12.89,13,12.5475,12.95,144047,0
2017-02-09,12.92,13.08,12.76,12.95,126047,0
2017-02-10,13.05,13.2,12.645,12.79,191900,0
2017-02-13,12.26,13.23,12.15,13.08,203102,0
2017-02-14,12.98,13.22,12.74,12.83,118176,0
2017-02-15,12.83,12.96,12.72,12.93,158376,0
2017-02-16,12.88,12.94,12.65,12.9,242714,0
2017-02-17,12.8,13,12.73,12.97,117275,0
2017-02-21,13.07,13.07,12.73,12.82,178075,0
2017-02-22,12.81,13.14,12.8005,13.13,154364,0
2017-02-23,13.15,13.81,13.15,13.65,294429,0
2017-02-24,13.7,13.73,13.065,13.16,223711,0
2017-02-27,13.24,13.75,13.1,13.59,194519,0
2017-02-28,13.51,13.51,13.19,13.3,138386,0
2017-03-01,13.4,13.53,13.32,13.3837,112734,0
2017-03-02,13.39,13.43,12.78,12.84,140668,0
2017-03-03,12.9,13.35,12.9,13.3,162113,0
2017-03-06,13.18,13.18,12.925,13.09,125531,0
2017-03-07,13.08,13.25,13.03,13.24,88276,0
2017-03-08,13.24,13.42,12.99,13.32,145270,0
2017-03-09,13.25,13.26,13.04,13.07,133028,0
2017-03-10,13.2,13.25,13.0785,13.17,87868,0
2017-03-13,13.22,13.4,13.15,13.21,170074,0
2017-03-14,13.13,13.34,12.985,13.18,175638,0
2017-03-15,13.21,13.26,12.92,13.25,118057,0
2017-03-16,13.3,13.3,13.12,13.17,108896,0
2017-03-17,13.21,13.24,13.01,13.16,236320,0
2017-03-20,13.23,13.47,13.09,13.17,96170,0
2017-03-21,13.19,13.25,12.96,13.02,87716,0
2017-03-22,13,13,12.67,12.89,144932,0
2017-03-23,12.85,13.02,12.85,12.92,67377,0
2017-03-24,12.93,12.97,12.51,12.54,124064,0
2017-03-27,12.48,12.54,12.2,12.29,126637,0
2017-03-28,12.29,12.49,12.15,12.37,110839,0
2017-03-29,12.37,12.48,12.15,12.31,133868,0
2017-03-30,12.24,12.35,12.2,12.25,103902,0
2017-03-31,12.25,12.58,12.13,12.23,139412,0
2017-04-03,12.23,12.23,11.8,11.81,126675,0
2017-04-04,11.74,11.74,11.3,11.38,197087,0
2017-04-05,11.39,11.41,11,11.05,204785,0
2017-04-06,11.05,11.61,10.98,11.58,165488,0
2017-04-07,11.6,12.04,11.6,11.71,236422,0
2017-04-10,11.8,11.85,11.5,11.54,111159,0
2017-04-11,11.51,11.54,11.25,11.29,80140,0
2017-04-12,11.23,11.32,11.15,11.24,61528,0
2017-04-13,11.21,11.3336,11.04,11.08,135736,0
2017-04-17,11.1,11.371,11.04,11.32,99408,0
2017-04-18,11.3,11.35,11.17,11.24,71001,0
2017-04-19,11.25,11.25,11.05,11.11,95541,0
2017-04-20,11.15,11.17,11.05,11.09,105318,0
2017-04-21,10.96,11.06,10.52,10.98,165508,0
2017-04-24,11.13,11.18,10.73,10.9,182259,0
2017-04-25,10.91,10.91,10.45,10.72,209619,0
2017-04-26,10.75,10.825,10.57,10.57,134886,0
2017-04-27,10.58,10.84,10.53,10.68,88336,0
2017-04-28,10.68,10.85,10.65,10.83,116790,0
2017-05-01,10.83,11.07,10.83,10.94,120432,0
2017-05-02,10.92,11.065,10.8,10.86,91298,0
2017-05-03,10.81,10.89,10.5601,10.63,56389,0
2017-05-04,10.68,10.68,10.35,10.35,71389,0
2017-05-05,10.61,10.63,10.12,10.2,93395,0
2017-05-08,10.13,10.34,10.05,10.18,116425,0
2017-05-09,10.23,10.65,10.12,10.26,131410,0
2017-05-10,10.31,10.5002,10.15,10.21,109603,0
2017-05-11,10.2,10.205,10.01,10.08,76709,0
2017-05-12,10.07,10.28,9.9,10,88584,0
2017-05-15,10.05,10.1236,9.8514,9.92,98353,0
2017-05-16,9.92,9.99,9.84,9.86,96282,0
2017-05-17,9.8,9.8347,9.52,9.59,68615,0
2017-05-18,9.56,9.59,9.2,9.24,179836,0
2017-05-19,9.19,9.76,9.19,9.65,115188,0
2017-05-22,9.7,9.81,9.3,9.4,158681,0
2017-05-23,9.44,9.56,9.405,9.49,108427,0
2017-05-24,9.49,9.58,9.4,9.41,66407,0
2017-05-25,9.45,9.59,9.44,9.54,65029,0
2017-05-26,9.53,9.55,9.47,9.52,52499,0
2017-05-30,9.55,9.64,9.4,9.41,91318,0
2017-05-31,9.43,9.4399,9.24,9.28,107383,0
2017-06-01,9.27,9.53,9.27,9.48,96338,0
2017-06-02,9.5,9.5,9.31,9.32,43785,0
2017-06-05,9.31,9.41,9.31,9.38,55283,0
2017-06-06,9.37,9.44,9.26,9.36,186863,0
2017-06-07,9.37,9.445,9.27,9.38,91977,0
2017-06-08,9.4,9.55,9.349,9.5,101257,0
2017-06-09,9.5,9.82,9.5,9.76,136808,0
2017-06-12,9.66,9.81,9.58,9.65,103915,0
2017-06-13,9.67,9.83,9.53,9.75,135304,0
2017-06-14,9.75,9.8,9.535,9.7,92490,0
2017-06-15,9.65,10,9.46,9.67,176587,0
2017-06-16,9.69,9.78,9.425,9.67,269815,0
2017-06-19,9.8,9.81,9.51,9.56,100440,0
2017-06-20,9.55,9.55,9.353,9.49,131721,0
2017-06-21,9.57,9.99,9.35,9.67,222511,0
2017-06-22,9.7,9.73,9.46,9.63,118801,0
2017-06-23,9.64,9.79,9.55,9.75,97646,0
2017-06-26,9.81,10.01,9.75,9.85,105877,0
2017-06-27,9.85,10.35,9.68,10.28,150068,0
2017-06-28,10.25,10.25,10.05,10.19,85463,0
2017-06-29,10.17,10.19,9.8,9.94,168370,0
2017-06-30,9.95,9.97,9.72,9.86,124920,0
2017-07-03,9.9,10.19,9.89,10.15,49838,0
2017-07-05,10.18,10.25,9.91,10.02,100126,0
2017-07-06,10,10.0776,9.75,9.81,127446,0
2017-07-07,9.82,9.95,9.75,9.86,73826,0
2017-07-10,9.87,9.92,9.681,9.69,102175,0
2017-07-11,9.71,9.96,9.58,9.66,122416,0
2017-07-12,9.79,10.31,9.65,10.15,145566,0
2017-07-13,10.15,10.15,9.89,10.1,133596,0
2017-07-14,10.09,10.1,9.87,9.96,69979,0
2017-07-17,9.95,10.02,9.75,9.88,92798,0
2017-07-18,9.89,10.125,9.89,10.06,77568,0
2017-07-19,10.05,10.125,9.85,9.95,101103,0
2017-07-20,10,10.1,9.84,10.03,74044,0
2017-07-21,10.08,10.14,9.9,9.98,135562,0
2017-07-24,10.02,10.0854,9.83,10,64158,0
2017-07-25,10.02,10.0303,9.8275,9.9,85578,0
2017-07-26,9.92,10.03,9.84,9.89,73897,0
2017-07-27,9.9,9.97,9.78,9.91,96760,0
2017-07-28,9.94,9.97,9.74,9.84,65048,0
2017-07-31,9.82,9.87,9.63,9.68,102175,0
2017-08-01,9.81,9.81,9.38,9.62,91817,0
2017-08-02,9.66,9.68,9.37,9.49,70752,0
2017-08-03,9.43,9.53,9.22,9.34,169071,0
2017-08-04,9.335,9.485,9.23,9.25,126175,0
2017-08-07,9.3,9.59,9.1302,9.17,148382,0
2017-08-08,9.15,9.39,9.14,9.3,110533,0
2017-08-09,9.28,9.34,9.195,9.32,151916,0
2017-08-10,9.25,9.35,9.2,9.34,186276,0
2017-08-11,9.3,9.62,9.25,9.56,164094,0
2017-08-14,9.65,9.75,9.53,9.63,135797,0
2017-08-15,9.65,9.77,9.57,9.7,97020,0
2017-08-16,9.7,9.82,9.65,9.74,90021,0
2017-08-17,9.66,9.72,9.44,9.49,139197,0
2017-08-18,9.48,9.655,9.35,9.47,152996,0
2017-08-21,9.45,9.66,9.23,9.39,96290,0
2017-08-22,9.4,9.49,9.305,9.37,130691,0
2017-08-23,9.33,9.5,9.3,9.38,106491,0
2017-08-24,9.39,9.91,9.39,9.73,187729,0
2017-08-25,9.06,9.58,9.06,9.23,317324,0
2017-08-28,9.2,9.73,9.08,9.47,359874,0
2017-08-29,9.47,9.73,9.21,9.45,174830,0
2017-08-30,9.42,9.55,9.26,9.32,134099,0
2017-08-31,9.36,9.5,9.27,9.33,181394,0
2017-09-01,9.38,9.47,9.31,9.4,155072,0
2017-09-05,9.31,9.38,9.16,9.29,150904,0
2017-09-06,9.3,9.395,9.28,9.31,118657,0
2017-09-07,9.34,9.36,9.18,9.2,134086,0
2017-09-08,9.23,9.4,9.13,9.18,158993,0
2017-09-11,9.24,9.505,9.18,9.48,115189,0
2017-09-12,9.52,9.72,9.35,9.41,166853,0
2017-09-13,9.37,9.66,9.33,9.61,108659,0
2017-09-14,9.57,9.63,9.44,9.45,134644,0
2017-09-15,9.47,9.79,9.47,9.61,202536,0
2017-09-18,9.67,9.9,9.61,9.83,134783,0
2017-09-19,9.83,9.95,9.675,9.7,174225,0
2017-09-20,9.7,10.27,9.7,10.21,235808,0
2017-09-21,10.16,10.16,9.79,9.83,211105,0
2017-09-22,9.89,10.26,9.89,10.14,136314,0
2017-09-25,10.15,10.35,10.01,10.12,123795,0
2017-09-26,10.12,10.12,9.83,9.9,195339,0
2017-09-27,9.99,10.06,9.9,9.91,151153,0
2017-09-28,9.91,9.99,9.7,9.74,86983,0
2017-09-29,9.72,10.005,9.61,9.74,131787,0
2017-10-02,9.7,9.8,9.611,9.68,115954,0
2017-10-03,9.65,9.92,9.65,9.89,100532,0
2017-10-04,9.87,9.89,9.47,9.53,115271,0
2017-10-05,9.55,9.6929,9.54,9.56,111541,0
2017-10-06,9.54,9.66,9.42,9.46,50846,0
2017-10-09,9.47,9.535,9.41,9.48,66700,0
2017-10-10,9.49,9.52,9.328,9.39,92632,0
2017-10-11,9.4,9.47,9.36,9.43,65934,0
2017-10-12,9.45,9.47,9.39,9.45,119350,0
2017-10-13,9.47,9.6,9.46,9.52,91246,0
2017-10-16,9.55,9.59,9.31,9.33,168649,0
2017-10-17,9.31,9.46,9.31,9.39,102335,0
2017-10-18,9.5,9.53,9.33,9.41,76496,0
2017-10-19,9.28,9.585,9.26,9.37,121151,0
2017-10-20,9.32,9.5299,9.32,9.47,90279,0
2017-10-23,9.45,9.53,9.37,9.51,96650,0
2017-10-24,9.5,9.55,9.3256,9.42,99119,0
2017-10-25,9.43,9.43,9.27,9.34,67542,0
2017-10-26,9.34,9.46,9.13,9.26,121945,0
2017-10-27,9.27,9.27,9.081,9.15,89014,0
2017-10-30,9.18,9.19,9,9.05,138765,0
2017-10-31,9.1,9.15,9,9.13,143516,0
2017-11-01,9.13,9.19,9.05,9.14,71123,0
2017-11-02,9.13,9.1473,8.915,9,142111,0
2017-11-03,9,9.21,8.94,9.1,221138,0
2017-11-06,9.1,9.11,8.9,8.98,306854,0
2017-11-07,8.96,9.23,8.87,9.23,194972,0
2017-11-08,9.22,9.25,9.078,9.21,151212,0
2017-11-09,9.16,9.33,9.125,9.2701,154249,0
2017-11-10,9.43,9.99,9.22,9.88,361278,0
