Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.6,18.99,18.53,18.95,914200,0
2005-02-28,18.8,18.87,18.59,18.67,469800,0
2005-03-01,18.62,19.19,18.62,19.04,1014200,0
2005-03-02,18.88,19.28,18.74,19.18,482600,0
2005-03-03,19.14,19.21,18.91,18.96,442000,0
2005-03-04,18.98,19.14,18.8,19.1,632100,0
2005-03-07,19.1,19.25,18.95,19.16,580500,0
2005-03-08,19.1,19.19,19.07,19.11,437900,0
2005-03-09,19.07,19.09,18.75,19.05,325200,0
2005-03-10,19,19.59,18.85,19.31,995500,0
2005-03-11,19.23,19.56,19.2,19.56,744300,0
2005-03-14,19.49,19.74,19.47,19.69,892100,0
2005-03-15,19.7,19.77,19.22,19.45,577200,0
2005-03-16,19.4,19.65,19.26,19.51,535600,0
2005-03-17,19.65,20.35,19.55,20.27,1665400,0
2005-03-18,20.31,21.05,20.3,20.75,1338700,0
2005-03-21,20.68,20.8,20.61,20.73,355100,0
2005-03-22,20.74,20.8,20.44,20.64,581600,0
2005-03-23,20.45,20.55,20.16,20.23,333200,0
2005-03-24,20.25,20.61,20.03,20.39,432300,0
2005-03-28,20.38,20.39,19.91,19.91,617900,0
2005-03-29,19.92,20.19,19.64,19.92,613600,0
2005-03-30,19.91,20.15,19.83,19.98,578200,0
2005-03-31,20.05,20.51,19.98,20,627000,0
2005-04-01,20.15,20.37,19.71,19.85,1353800,0
2005-04-04,19.85,20.33,19.76,20.08,1038900,0
2005-04-05,20,20.71,20,20.71,795300,0
2005-04-06,20.75,21.25,20.62,21,1048400,0
2005-04-07,21,21,20.7,20.8,496200,0
2005-04-08,20.73,21.04,20.67,20.8,291600,0
2005-04-11,20.84,21,20.77,20.82,241900,0
2005-04-12,20.82,20.91,20.66,20.86,295900,0
2005-04-13,20.85,20.85,20.19,20.2,446500,0
2005-04-14,20.2,20.32,19.94,20.04,574400,0
2005-04-15,20.05,20.31,19.94,20.05,429800,0
2005-04-18,20.1,20.3,19.55,19.61,515100,0
2005-04-19,19.6,19.84,19.54,19.84,549400,0
2005-04-20,19.9,19.9,19.47,19.5,354400,0
2005-04-21,19.67,19.99,19.56,19.8,364500,0
2005-04-22,19.83,20.05,19.65,19.82,391500,0
2005-04-25,19.96,20,19.76,19.85,210700,0
2005-04-26,19.73,19.88,19.67,19.78,300800,0
2005-04-27,19.66,19.86,19.44,19.5,258400,0
2005-04-28,19.5,19.61,18.94,19,416000,0
2005-04-29,19.06,19.13,18.97,19.01,749300,0
2005-05-02,19.02,19.12,18.61,18.69,522700,0
2005-05-03,18.7,19.03,18.56,18.75,360800,0
2005-05-04,18.72,19.18,18.72,18.98,228100,0
2005-05-05,18.94,19.09,18.67,18.78,576000,0
2005-05-06,18.96,19.02,18.75,18.88,229500,0
2005-05-09,18.95,19.17,18.74,19.03,549700,0
2005-05-10,18.86,19.1,18.68,18.71,331700,0
2005-05-11,18.76,18.87,18.3,18.52,445600,0
2005-05-12,18.51,18.54,17.88,18.15,1474200,0
2005-05-13,18.07,18.2,17.94,18.1,724000,0
2005-05-16,18.09,18.2,18,18.16,476600,0
2005-05-17,18.06,18.29,18.06,18.2,434200,0
2005-05-18,18.33,18.65,18.29,18.55,489300,0
2005-05-19,18.5,18.8,18.5,18.67,273800,0
2005-05-20,18.73,18.76,18.5,18.72,673900,0
2005-05-23,18.72,18.88,18.55,18.81,497100,0
2005-05-24,18.71,18.85,18.56,18.59,260300,0
2005-05-25,18.52,18.55,18.24,18.29,595500,0
2005-05-26,18.39,18.59,18.21,18.5,237100,0
2005-05-27,18.53,18.85,18.5,18.7,277100,0
2005-05-31,18.76,18.9,18.43,18.9,344500,0
2005-06-01,18.85,19.12,18.56,18.92,396800,0
2005-06-02,19.01,19.08,18.6,18.69,281300,0
2005-06-03,18.74,18.8,18.53,18.56,221700,0
2005-06-06,18.56,19.12,18.55,19.03,381500,0
2005-06-07,19.06,19.2,18.97,19.04,387100,0
2005-06-08,19.07,19.1,18.75,18.77,172900,0
2005-06-09,18.68,19.07,18.6,19,206800,0
2005-06-10,19,19,18.81,18.9,102400,0
2005-06-13,18.8,19.11,18.77,18.98,251200,0
2005-06-14,18.94,19.38,18.8,19.29,738900,0
2005-06-15,19.31,19.4,18.91,19.3,269300,0
2005-06-16,19.28,19.44,19.17,19.42,309200,0
2005-06-17,19.43,19.5,19.15,19.15,303800,0
2005-06-20,19.12,19.34,19.01,19.07,451000,0
2005-06-21,19.07,19.36,18.77,19.26,319800,0
2005-06-22,19.25,19.63,19.25,19.35,408200,0
2005-06-23,19.3,19.75,19.2,19.6,536700,0
2005-06-24,19.48,19.5,18.98,18.98,388100,0
2005-06-27,18.9,19.08,18.75,18.93,244200,0
2005-06-28,19,19.25,18.9,19.24,282000,0
2005-06-29,19.26,19.36,19.08,19.32,168900,0
2005-06-30,19.35,19.62,19.24,19.26,206000,0
2005-07-01,19.25,19.41,19.08,19.33,145700,0
2005-07-05,19.24,19.69,19.13,19.69,224800,0
2005-07-06,19.67,19.67,19.23,19.4,252600,0
2005-07-07,19.2,19.44,18.2,19,1024800,0
2005-07-08,19,19.37,18.72,19.3,345600,0
2005-07-11,19.4,19.89,19.29,19.85,444400,0
2005-07-12,19.81,19.81,19.35,19.35,388100,0
2005-07-13,19.35,19.94,19.3,19.85,1277800,0
2005-07-14,19.94,20.1,19.61,19.72,553500,0
2005-07-15,19.55,19.8,19.36,19.63,242500,0
2005-07-18,19.6,19.6,19.27,19.35,190000,0
2005-07-19,19.42,19.58,19.2,19.58,118100,0
2005-07-20,19.45,19.87,19.35,19.87,313800,0
2005-07-21,19.86,19.86,19.4,19.5,262500,0
2005-07-22,19.46,19.78,19.28,19.7,259600,0
2005-07-25,19.71,19.79,19.52,19.69,190100,0
2005-07-26,19.7,20.02,19.56,19.85,343300,0
2005-07-27,19.88,20,19.61,19.9,198000,0
2005-07-28,19.97,20.3,19.9,20.29,296000,0
2005-07-29,20.25,20.45,19.97,20.17,204900,0
2005-08-01,20.19,20.62,20.17,20.26,394600,0
2005-08-02,20.33,20.5,20.31,20.43,979600,0
2005-08-03,20.31,20.37,20.17,20.32,132800,0
2005-08-04,20.25,20.31,19.91,19.99,155200,0
2005-08-05,19.96,20.02,19.7,19.81,180500,0
2005-08-08,19.8,19.89,19.55,19.61,269700,0
2005-08-09,19.7,19.81,19.55,19.7,89400,0
2005-08-10,19.68,19.93,19.35,19.67,208500,0
2005-08-11,19.63,19.79,19.48,19.75,122300,0
2005-08-12,19.66,19.78,19.46,19.57,145900,0
2005-08-15,19.55,19.98,19.4,19.91,117900,0
2005-08-16,19.85,19.86,19.44,19.57,438300,0
2005-08-17,19.52,19.85,19.43,19.64,185200,0
2005-08-18,19.6,19.63,19.33,19.38,194000,0
2005-08-19,19.32,19.53,19.25,19.45,72000,0
2005-08-22,19.46,19.61,19.33,19.5,166900,0
2005-08-23,19.5,19.53,19.2,19.33,154300,0
2005-08-24,19.29,19.5,19.13,19.2,243500,0
2005-08-25,19.2,19.29,19.02,19.12,174300,0
2005-08-26,19.14,19.2,18.82,18.91,347600,0
2005-08-29,18.83,19.12,18.76,19.12,230000,0
2005-08-30,19.07,19.11,18.84,18.89,393800,0
2005-08-31,18.89,18.98,18.6,18.85,328800,0
2005-09-01,18.86,19.2,18.86,19.05,461600,0
2005-09-02,19.05,19.06,18.86,19.02,82100,0
2005-09-06,19.03,19.12,18.94,19,223200,0
2005-09-07,18.9,19.07,18.83,19,144900,0
2005-09-08,18.91,18.98,18.72,18.98,430200,0
2005-09-09,18.98,19.26,18.81,19.1,201700,0
2005-09-12,19.11,19.99,19,19.69,582800,0
2005-09-13,19.58,19.65,19.49,19.52,163400,0
2005-09-14,19.52,19.54,19.45,19.49,232400,0
2005-09-15,19.51,19.52,19.38,19.46,303700,0
2005-09-16,19.58,19.64,19.49,19.63,586300,0
2005-09-19,19.56,19.57,19.38,19.51,290000,0
2005-09-20,19.6,19.6,19.17,19.31,207800,0
2005-09-21,19.3,19.34,18.95,19,1157400,0
2005-09-22,18.9,18.96,18.53,18.75,488700,0
2005-09-23,18.71,18.79,18.51,18.7,315200,0
2005-09-26,18.77,19.14,18.64,18.95,198000,0
2005-09-27,18.91,19.22,18.68,19.14,190200,0
2005-09-28,19.18,19.28,18.75,18.85,355100,0
2005-09-29,18.83,18.88,18.65,18.76,246100,0
2005-09-30,18.71,18.81,18.57,18.65,337500,0
2005-10-03,18.64,18.95,18.51,18.52,475300,0
2005-10-04,18.56,18.91,18.44,18.51,227400,0
2005-10-05,18.44,18.56,18.2,18.27,359400,0
2005-10-06,18.28,18.55,17.95,18.07,379200,0
2005-10-07,18.5,18.7,17.93,18.08,354000,0
2005-10-10,18.14,18.36,17.95,18.13,147600,0
2005-10-11,18.18,18.51,18.01,18.1,378800,0
2005-10-12,18.1,18.15,17.89,17.9,606600,0
2005-10-13,17.91,18.28,17.74,18.2,359700,0
2005-10-14,18.26,18.48,17.91,18.43,224400,0
2005-10-17,18.46,19.01,18.2,19,403400,0
2005-10-18,18.98,19.1,18.74,18.82,304300,0
2005-10-19,18.7,19.05,18.67,19,221700,0
2005-10-20,18.95,19.06,18.5,18.59,237600,0
2005-10-21,18.64,18.95,18.56,18.73,149000,0
2005-10-24,18.75,18.98,18.67,18.98,111600,0
2005-10-25,18.83,18.83,18.49,18.76,268200,0
2005-10-26,18.68,18.78,18.51,18.6,370900,0
2005-10-27,18.5,18.75,18.21,18.32,264100,0
2005-10-28,18.37,18.44,18.2,18.32,250500,0
2005-10-31,18.36,18.64,18.23,18.34,296400,0
2005-11-01,18.26,18.4,17.98,18.14,416900,0
2005-11-02,18.13,18.34,18.11,18.34,175100,0
2005-11-03,18.45,18.69,18.31,18.44,351000,0
2005-11-04,18.43,18.53,18.25,18.53,128100,0
2005-11-07,18.55,18.65,18.26,18.34,90900,0
2005-11-08,18.26,18.26,18,18.16,196700,0
2005-11-09,18.14,18.26,18.01,18.03,210300,0
2005-11-10,18,18.35,17.77,18.34,226300,0
2005-11-11,18.31,18.39,18.05,18.15,76300,0
2005-11-14,18.18,18.18,17.81,17.95,229700,0
2005-11-15,17.95,18.15,17.79,18.07,257700,0
2005-11-16,18.07,18.16,17.84,18.04,147100,0
2005-11-17,18.14,18.3,17.92,18.3,341100,0
2005-11-18,18.46,18.46,18,18.06,772800,0
2005-11-21,18.06,18.13,17.97,17.99,337800,0
2005-11-22,17.97,18.24,17.92,18.19,167700,0
2005-11-23,18.09,18.24,18.07,18.15,114200,0
2005-11-25,18.2,18.23,18.01,18.13,47400,0
2005-11-28,18.1,18.25,17.91,17.95,1046800,0
2005-11-29,18.03,18.26,17.95,18.16,178300,0
2005-11-30,18.17,18.42,18.17,18.26,241100,0
2005-12-01,18.27,18.7,18.26,18.55,452200,0
2005-12-02,18.49,18.71,18.33,18.51,132100,0
2005-12-05,18.42,18.42,18.11,18.28,261500,0
2005-12-06,18.28,18.5,18.11,18.14,149600,0
2005-12-07,18.16,18.24,18.09,18.1,223000,0
2005-12-08,18.15,18.5,17.91,18.28,272200,0
2005-12-09,18.3,18.41,18.1,18.26,120900,0
2005-12-12,18.26,18.37,18.08,18.16,174600,0
2005-12-13,17.97,18.3,17.97,18.15,181300,0
2005-12-14,18.12,18.3,18,18.13,294200,0
2005-12-15,18.13,18.3,18.1,18.19,196700,0
2005-12-16,18.65,18.74,18.3,18.3,661100,0
2005-12-19,18.29,18.29,17.95,18.02,224500,0
2005-12-20,18.01,18.2,17.99,18.01,172000,0
2005-12-21,18.03,18.21,17.98,18.14,174400,0
2005-12-22,18.16,18.45,18.11,18.4,185500,0
2005-12-23,18.48,18.49,18.15,18.36,83000,0
2005-12-27,18.38,18.38,17.98,18.05,178100,0
2005-12-28,18.1,18.15,17.93,17.99,104400,0
2005-12-29,17.5,17.69,17.32,17.57,983000,0
2005-12-30,17.51,17.8,17.41,17.75,546100,0
2006-01-03,17.81,17.86,17.38,17.56,997900,0
2006-01-04,17.62,17.91,17.51,17.86,721100,0
2006-01-05,17.83,18.1,17.7,18.05,1192700,0
2006-01-06,18.07,18.7,18.01,18.53,1755700,0
2006-01-09,18.52,18.71,18.41,18.71,747700,0
2006-01-10,18.65,18.97,18.53,18.92,435600,0
2006-01-11,19,19.11,18.88,19.11,600600,0
2006-01-12,19.11,19.21,19,19.1,486200,0
2006-01-13,19.06,19.42,19.06,19.36,457400,0
2006-01-17,19.19,19.36,19.12,19.26,568800,0
2006-01-18,19.07,19.35,19.07,19.3,455200,0
2006-01-19,19.35,19.38,19.03,19.33,777800,0
2006-01-20,19.35,19.48,19.22,19.38,1231600,0
2006-01-23,19.38,19.4,19.18,19.34,501800,0
2006-01-24,19.36,19.64,19.26,19.52,392400,0
2006-01-25,19.5,19.76,19.3,19.53,481800,0
2006-01-26,19.59,19.76,19.53,19.67,264500,0
2006-01-27,19.71,19.92,19.58,19.92,287400,0
2006-01-30,19.83,19.91,19.72,19.91,549500,0
2006-01-31,19.85,20.09,19.56,20.03,1691400,0
2006-02-01,19.99,20.39,19.95,20.12,526300,0
2006-02-02,20.1,20.1,19.72,19.95,571700,0
2006-02-03,19.96,20.2,19.85,20.01,827700,0
2006-02-06,19.95,20.25,19.9,20.25,360400,0
2006-02-07,20.25,20.32,20,20,337600,0
2006-02-08,19.97,20.23,19.87,20.21,203700,0
2006-02-09,20.2,20.2,19.83,20.11,357200,0
2006-02-10,20.05,20.13,19.55,19.66,602500,0
2006-02-13,19.63,19.69,18.88,19.23,709800,0
2006-02-14,19.2,19.35,19,19.25,579700,0
2006-02-15,19.27,19.5,19.2,19.41,264900,0
2006-02-16,19.55,19.84,19.45,19.72,187800,0
2006-02-17,19.8,19.86,19.42,19.59,345400,0
2006-02-21,19.55,19.73,19.13,19.24,308900,0
2006-02-22,19.33,19.65,19.24,19.28,303900,0
2006-02-23,19.19,19.56,19.07,19.25,269000,0
2006-02-24,19.21,19.33,19.02,19.26,134500,0
2006-02-27,19.23,19.55,19.07,19.33,203900,0
2006-02-28,19.23,19.25,19.07,19.25,636500,0
2006-03-01,19.22,19.44,18.89,19.4,1414300,0
2006-03-02,19.28,19.61,19.21,19.5,498000,0
2006-03-03,19.49,19.74,19.3,19.5,310700,0
2006-03-06,18.55,19.47,18.55,19.31,407300,0
2006-03-07,19.27,19.28,19.02,19.12,374300,0
2006-03-08,19.1,19.19,18.9,19.1,192000,0
2006-03-09,19.16,19.29,19.03,19.04,313300,0
2006-03-10,19.1,19.26,18.9,19.16,577200,0
2006-03-13,19.15,19.34,19.07,19.26,325400,0
2006-03-14,19.21,19.55,19.08,19.55,378600,0
2006-03-15,19.6,19.97,19.55,19.9,437900,0
2006-03-16,19.82,19.93,19.64,19.85,217100,0
2006-03-17,19.92,20.04,19.74,20.04,638800,0
2006-03-20,20.01,20.04,19.62,19.81,373600,0
2006-03-21,19.81,19.92,19.57,19.71,551300,0
2006-03-22,19.63,19.95,19.53,19.92,211600,0
2006-03-23,19.99,19.99,19.64,19.82,163200,0
2006-03-24,19.83,19.93,19.69,19.93,150900,0
2006-03-27,19.9,19.9,19.6,19.74,166800,0
2006-03-28,19.8,19.99,19.73,19.92,398900,0
2006-03-29,19.9,20.45,19.6,20.4,746400,0
2006-03-30,20.42,20.57,20.4,20.51,1210900,0
2006-03-31,20.56,20.65,20.4,20.55,611000,0
2006-04-03,20.6,20.75,20.19,20.37,596300,0
2006-04-04,20.47,20.7,20,20.45,554500,0
2006-04-05,20.4,20.47,20.18,20.4,766000,0
2006-04-06,20.35,20.37,20.07,20.16,225400,0
2006-04-07,20.14,20.29,19.76,20.05,526000,0
2006-04-10,19.9,20,19.27,19.4,1274800,0
2006-04-11,19.6,19.61,19,19.1,634900,0
2006-04-12,19.03,19.39,18.94,19.38,684700,0
2006-04-13,19.38,19.45,19.25,19.42,463600,0
2006-04-17,19.41,19.59,19.32,19.5,746900,0
2006-04-18,19.55,19.89,19.34,19.83,353400,0
2006-04-19,19.91,20.2,19.84,20.05,329900,0
2006-04-20,20.03,20.08,19.77,20.05,337900,0
2006-04-21,20.35,20.35,19.71,19.82,395900,0
2006-04-24,19.8,20.01,19.75,19.95,163900,0
2006-04-25,19.94,19.94,19.6,19.81,197500,0
2006-04-26,19.85,19.91,19.4,19.45,217200,0
2006-04-27,19.34,19.88,19.31,19.46,261200,0
2006-04-28,18.96,19.63,18.96,19.54,239500,0
2006-05-01,19.54,19.55,19.35,19.42,420100,0
2006-05-02,19.42,19.48,19.24,19.4,238900,0
2006-05-03,19.43,19.48,19.2,19.35,292000,0
2006-05-04,19.35,19.62,19.35,19.48,209900,0
2006-05-05,19.58,19.76,19.35,19.57,186900,0
2006-05-08,19.62,19.72,19.34,19.42,190000,0
2006-05-09,19.36,19.38,19.15,19.18,165400,0
2006-05-10,19.05,19.24,19.04,19.08,255500,0
2006-05-11,19.08,19.15,18.91,18.99,250400,0
2006-05-12,18.95,19.01,18.5,18.63,427600,0
2006-05-15,18.53,19.25,18.53,18.69,416100,0
2006-05-16,18.8,18.87,18.62,18.87,292000,0
2006-05-17,18.8,18.99,18.53,18.6,356600,0
2006-05-18,18.64,18.82,18.5,18.58,200800,0
2006-05-19,18.56,18.68,18.24,18.27,698000,0
2006-05-22,18.18,18.39,17.97,17.99,1119500,0
2006-05-23,18.05,18.27,17.89,18.04,435500,0
2006-05-24,18.01,18.17,17.8,18.1,591500,0
2006-05-25,18.25,18.41,18.08,18.31,257000,0
2006-05-26,18.4,18.43,18.15,18.32,147100,0
2006-05-30,18.22,18.27,17.88,18.1,253800,0
2006-05-31,18.17,18.27,17.97,18.14,205700,0
2006-06-01,18.14,18.64,18,18.53,339200,0
2006-06-02,18.59,18.62,18.11,18.18,377400,0
2006-06-05,18.1,18.1,17.77,17.78,818400,0
2006-06-06,17.78,17.92,17.57,17.67,310000,0
2006-06-07,17.7,17.91,17.61,17.64,237100,0
2006-06-08,17.55,17.67,17.22,17.5,492000,0
2006-06-09,17.56,17.7,17.33,17.4,177100,0
2006-06-12,17.49,17.49,17.06,17.17,446900,0
2006-06-13,17.15,17.45,16.79,16.93,692700,0
2006-06-14,16.96,17.14,16.57,16.7,1284900,0
2006-06-15,16.8,17.08,16.67,17,1167300,0
2006-06-16,17,17.25,16.83,16.93,795500,0
2006-06-19,17.06,17.1,16.64,16.68,574900,0
2006-06-20,16.62,16.65,16.35,16.39,500000,0
2006-06-21,16.34,16.58,16.32,16.39,556000,0
2006-06-22,16.43,16.43,16.17,16.25,366200,0
2006-06-23,16.22,16.22,16,16.11,358900,0
2006-06-26,16.2,16.39,16.1,16.14,281300,0
2006-06-27,16.19,16.25,15.71,15.87,636000,0
2006-06-28,15.86,15.86,15.55,15.65,715900,0
2006-06-29,16.5,16.5,15.62,15.88,922500,0
2006-06-30,16.05,16.23,15.83,16.03,459900,0
2006-07-03,16.16,16.24,16.1,16.21,394900,0
2006-07-05,16.11,16.15,15.88,16,523600,0
2006-07-06,16.06,16.2,15.84,15.93,299700,0
2006-07-07,15.88,16.05,15.78,15.82,358700,0
2006-07-10,15.83,15.9,15.65,15.73,399500,0
2006-07-11,15.7,15.91,15.57,15.88,834200,0
2006-07-12,15.87,16,15.42,15.48,1014700,0
2006-07-13,15.41,15.43,15.21,15.23,435000,0
2006-07-14,15.17,15.18,14.88,15.08,464400,0
2006-07-17,15.08,15.17,14.93,15.07,298200,0
2006-07-18,15.1,15.27,14.7,15.12,384400,0
2006-07-19,15.18,15.74,15.18,15.63,474800,0
2006-07-20,15.7,15.91,15.09,15.12,295500,0
2006-07-21,15.04,15.1,14.8,14.98,438600,0
2006-07-24,15.04,15.22,14.98,15.13,167000,0
2006-07-25,15.15,15.41,15.03,15.2,187400,0
2006-07-26,15.1,15.15,14.72,15.11,285900,0
2006-07-27,15.13,15.15,14.71,14.85,318100,0
2006-07-28,14.88,15.19,14.82,14.88,749600,0
2006-07-31,14.86,14.89,14.61,14.71,203300,0
2006-08-01,14.61,14.62,14.36,14.46,249300,0
2006-08-02,14.51,14.64,14.4,14.57,315100,0
2006-08-03,14.46,14.48,14.31,14.33,473500,0
2006-08-04,14.47,14.51,14.1,14.2,450700,0
2006-08-07,14.2,14.32,14.04,14.2,645200,0
2006-08-08,14.25,14.26,13.83,13.92,446200,0
2006-08-09,13.92,14.04,13.4,13.48,1278400,0
2006-08-10,13.41,13.53,13.37,13.43,496500,0
2006-08-11,13.51,13.55,12.92,13.04,1127700,0
2006-08-14,13.06,13.21,12.96,12.99,496100,0
2006-08-15,13.16,13.37,13.13,13.29,941900,0
2006-08-16,13.32,13.44,13.32,13.39,252300,0
2006-08-17,13.36,13.74,13.34,13.6,309300,0
2006-08-18,13.64,13.64,13.43,13.6,222800,0
2006-08-21,13.64,13.64,13.32,13.42,223700,0
2006-08-22,13.37,13.56,13.35,13.54,399200,0
2006-08-23,13.57,13.87,13.39,13.46,264600,0
2006-08-24,13.5,13.5,13.35,13.42,279200,0
2006-08-25,13.4,13.61,13.31,13.57,356100,0
2006-08-28,13.67,13.76,13.45,13.66,208600,0
2006-08-29,13.66,13.69,13.43,13.54,348400,0
2006-08-30,13.58,13.71,13.49,13.65,365500,0
2006-08-31,13.7,13.81,13.62,13.77,501900,0
2006-09-01,13.88,14.02,13.85,13.9,300800,0
2006-09-05,14.04,14.63,13.99,14.41,828900,0
2006-09-06,14.38,14.49,14.29,14.3,498900,0
2006-09-07,14.28,14.49,14.2,14.32,266400,0
2006-09-08,14.36,14.46,13.98,14.12,477200,0
2006-09-11,14.02,14.05,13.87,13.91,309100,0
2006-09-12,13.91,14.04,13.9,13.98,402100,0
2006-09-13,14,14.02,13.84,13.93,404500,0
2006-09-14,13.84,13.87,13.66,13.75,447900,0
2006-09-15,14.08,14.09,13.6,13.81,752900,0
2006-09-18,13.73,13.9,13.61,13.8,960200,0
2006-09-19,13.78,13.78,13.42,13.58,464200,0
2006-09-20,13.65,13.8,13.53,13.74,486300,0
2006-09-21,13.8,13.85,13.37,13.48,561700,0
2006-09-22,13.41,13.47,13.18,13.28,298600,0
2006-09-25,13.32,13.45,13.16,13.33,233400,0
2006-09-26,13.38,13.47,13.28,13.3,184000,0
2006-09-27,13.23,13.36,13.11,13.19,350400,0
2006-09-28,13.19,13.27,12.93,13.06,829200,0
2006-09-29,13.03,13.2,12.84,12.84,682000,0
2006-10-02,12.8,12.89,12.69,12.69,524600,0
2006-10-03,12.72,12.75,12.47,12.55,1238500,0
2006-10-04,12.45,12.7,12.25,12.43,1918800,0
2006-10-05,12.35,12.38,12.14,12.19,1138600,0
2006-10-06,12.17,12.55,12.02,12.33,1494700,0
2006-10-09,12.34,12.98,12.34,12.95,1194300,0
2006-10-10,13.26,13.39,13.1,13.35,1556600,0
2006-10-11,13.35,13.49,13.25,13.4,767300,0
2006-10-12,13.5,13.84,13.36,13.76,1258800,0
2006-10-13,13.7,13.7,13.31,13.5,787800,0
2006-10-16,13.7,14,13.58,13.95,805100,0
2006-10-17,13.88,13.98,13.74,13.8,709400,0
2006-10-18,13.87,13.97,13.7,13.8,396000,0
2006-10-19,13.75,13.91,13.65,13.73,323800,0
2006-10-20,13.81,13.81,13.35,13.37,688900,0
2006-10-23,13.33,13.51,13.29,13.39,430300,0
2006-10-24,13.4,13.56,13.22,13.34,524700,0
2006-10-25,13.37,13.47,13.22,13.35,337000,0
2006-10-26,13.41,13.46,13.18,13.32,854500,0
2006-10-27,13.24,13.4,13.1,13.16,425800,0
2006-10-30,13,13.32,12.86,13.2,444500,0
2006-10-31,13.25,13.3,12.96,13.1,458900,0
2006-11-01,13.18,13.24,12.99,13,449700,0
2006-11-02,12.92,12.96,12.78,12.83,460500,0
2006-11-03,12.88,13.02,12.81,12.81,250000,0
2006-11-06,12.91,13.04,12.76,12.84,443300,0
2006-11-07,12.81,13.14,12.81,12.99,290700,0
2006-11-08,12.9,12.94,12.72,12.8,342000,0
2006-11-09,12.86,13.09,12.61,12.95,1012900,0
2006-11-10,12.9,13.17,12.9,13.16,753700,0
2006-11-13,13.22,13.4,13.12,13.4,844100,0
2006-11-14,13.75,13.79,13.52,13.78,867700,0
2006-11-15,13.78,13.92,13.73,13.83,305000,0
2006-11-16,13.91,13.95,13.68,13.72,226700,0
2006-11-17,13.77,13.85,13.58,13.67,218500,0
2006-11-20,13.65,13.69,13.56,13.64,171800,0
2006-11-21,13.68,14,13.51,13.95,561400,0
2006-11-22,14,14.4,13.97,14.16,578400,0
2006-11-24,14.2,14.24,14.02,14.09,115000,0
2006-11-27,14.02,14.06,13.57,13.59,357100,0
2006-11-28,13.54,13.77,13.48,13.73,314300,0
2006-11-29,13.81,13.94,13.63,13.9,320000,0
2006-11-30,13.86,14.04,13.54,13.81,425900,0
2006-12-01,13.86,13.93,13.55,13.77,371200,0
2006-12-04,13.82,14.1,13.7,13.96,322100,0
2006-12-05,13.91,13.97,13.75,13.92,335100,0
2006-12-06,13.96,14.38,13.9,14.36,1010500,0
2006-12-07,14.36,14.73,14.36,14.4,857700,0
2006-12-08,14.35,14.45,14.1,14.19,533400,0
2006-12-11,14.23,14.29,13.98,14.07,573300,0
2006-12-12,14,14.22,13.95,14.06,349600,0
2006-12-13,14.11,14.13,13.83,13.92,306900,0
2006-12-14,13.95,14.16,13.9,14.05,412300,0
2006-12-15,14.1,14.19,14.01,14.05,599400,0
2006-12-18,14.07,14.15,13.84,13.89,569000,0
2006-12-19,13.82,14,13.8,13.96,292500,0
2006-12-20,14,14.04,13.93,14,180000,0
2006-12-21,14,14.05,13.86,13.96,283100,0
2006-12-22,13.96,13.97,13.7,13.83,500000,0
2006-12-26,13.87,14.05,13.83,13.99,196400,0
2006-12-27,13.99,14.09,13.85,14.08,298100,0
2006-12-28,14.07,14.26,14.02,14.1,280800,0
2006-12-29,14.13,14.16,13.95,14.02,292300,0
2007-01-03,14.08,14.19,13.73,13.9,397300,0
2007-01-04,13.87,13.94,13.71,13.88,263900,0
2007-01-05,13.8,13.8,13.52,13.59,492400,0
2007-01-08,13.56,13.7,12.88,13.61,432100,0
2007-01-09,13.6,13.74,13.53,13.65,306900,0
2007-01-10,13.55,13.71,13.21,13.68,654700,0
2007-01-11,13.67,13.9,13.65,13.81,263900,0
2007-01-12,13.78,13.99,13.75,13.91,179200,0
2007-01-16,13.94,13.99,13.65,13.75,261500,0
2007-01-17,13.68,13.81,13.59,13.71,328300,0
2007-01-18,13.67,13.71,13.54,13.57,453400,0
2007-01-19,13.63,13.87,13.55,13.84,201400,0
2007-01-22,14.09,14.23,13.74,14.11,637400,0
2007-01-23,14.11,14.8,14.11,14.67,650800,0
2007-01-24,14.73,14.92,14.68,14.87,441200,0
2007-01-25,14.9,15.04,14.58,14.66,447900,0
2007-01-26,14.72,14.77,14.5,14.64,642000,0
2007-01-29,14.6,15.07,14.6,14.92,705700,0
2007-01-30,14.99,15.03,14.85,14.9,540700,0
2007-01-31,14.85,15.02,14.73,14.96,583600,0
2007-02-01,15.22,15.22,14.96,15.22,683200,0
2007-02-02,15.23,15.25,14.88,14.99,524500,0
2007-02-05,14.99,15.1,14.9,15,470200,0
2007-02-06,15.01,15.1,14.58,14.75,1480200,0
2007-02-07,14.75,14.88,14.69,14.85,254000,0
2007-02-08,14.85,14.87,14.56,14.79,386900,0
2007-02-09,14.77,14.87,14.52,14.54,364600,0
2007-02-12,14.59,14.8,14.47,14.52,392513,0
2007-02-13,14.61,14.78,14.47,14.69,362704,0
2007-02-14,14.68,14.75,14.48,14.56,312520,0
2007-02-15,14.56,14.68,14.47,14.62,260800,0
2007-02-16,14.62,14.64,14.27,14.38,575700,0
2007-02-20,14.29,14.83,14.27,14.75,547200,0
2007-02-21,14.77,15.06,14.77,14.91,617600,0
2007-02-22,14.93,15.01,14.73,14.82,301000,0
2007-02-23,14.8,14.85,14.68,14.79,469600,0
2007-02-26,14.79,15.06,14.38,14.42,681652,0
2007-02-27,13.62,14.27,13.52,13.76,2037000,0
2007-02-28,13.77,14.06,13.6,13.86,1446200,0
2007-03-01,13.63,13.9,13.37,13.76,773226,0
2007-03-02,13.67,13.72,13.5,13.51,397400,0
2007-03-05,13.33,13.62,13.26,13.3,528500,0
2007-03-06,13.62,13.82,13.42,13.63,543600,0
2007-03-07,13.65,13.78,13.5,13.59,263900,0
2007-03-08,13.6,13.8,13.55,13.67,477000,0
2007-03-09,13.75,13.94,13.67,13.77,342600,0
2007-03-12,13.75,13.94,13.69,13.86,254500,0
2007-03-13,13.74,13.82,13.3,13.4,595900,0
2007-03-14,13.37,13.5,13.06,13.4,697000,0
2007-03-15,13.37,13.53,13.32,13.4,246900,0
2007-03-16,13.39,13.45,13.28,13.32,540100,0
2007-03-19,13.4,13.49,13.27,13.37,376200,0
2007-03-20,13.32,13.4,13.16,13.37,250500,0
2007-03-21,13.36,13.66,13.32,13.63,345300,0
2007-03-22,13.68,13.72,13.49,13.59,215300,0
2007-03-23,13.56,13.69,13.43,13.54,401000,0
2007-03-26,13.57,13.68,13.33,13.43,197400,0
2007-03-27,13.37,13.39,13.25,13.31,191100,0
2007-03-28,13.25,13.55,13.18,13.29,495800,0
2007-03-29,13.49,13.85,13.49,13.76,1036300,0
2007-03-30,13.82,14.11,13.66,13.84,1862400,0
2007-04-02,13.89,13.93,13.66,13.77,483800,0
2007-04-03,13.83,14.03,13.78,13.99,484300,0
2007-04-04,14.01,14.23,13.92,14.19,487900,0
2007-04-05,14.15,14.46,14.15,14.4,346300,0
2007-04-09,14.39,14.4,14.1,14.17,357900,0
2007-04-10,14.17,14.25,14.05,14.13,248477,0
2007-04-11,14.19,14.22,13.93,14.02,344500,0
2007-04-12,14.01,14.06,13.79,14.03,406900,0
2007-04-13,14,14.09,13.85,14.04,350800,0
2007-04-16,14.13,14.2,14,14.02,542000,0
2007-04-17,14.06,14.14,13.7,13.9,484900,0
2007-04-18,13.82,14.02,13.52,13.79,481600,0
2007-04-19,13.65,13.79,13.6,13.75,425400,0
2007-04-20,13.97,14,13.73,13.86,340100,0
2007-04-23,13.86,13.95,13.72,13.78,240100,0
2007-04-24,13.8,13.9,13.65,13.85,206100,0
2007-04-25,13.95,13.95,13.69,13.73,210000,0
2007-04-26,13.72,13.75,13.53,13.68,174100,0
2007-04-27,13.6,13.62,13.45,13.52,223900,0
2007-04-30,13.51,13.65,13.28,13.32,501300,0
2007-05-01,13.31,13.44,13.21,13.41,502900,0
2007-05-02,13.36,13.62,13.24,13.51,850900,0
2007-05-03,13.5,13.64,13.4,13.57,577700,0
2007-05-04,13.59,13.71,13.48,13.71,247600,0
2007-05-07,13.71,13.8,13.55,13.62,227400,0
2007-05-08,13.61,13.68,13.49,13.6,432000,0
2007-05-09,13.53,13.85,13.53,13.77,244100,0
2007-05-10,13.67,13.75,13.38,13.41,286400,0
2007-05-11,13.49,13.65,13.49,13.64,218200,0
2007-05-14,13.6,13.76,13.53,13.58,559400,0
2007-05-15,13.56,13.74,13.39,13.39,369500,0
2007-05-16,13.45,13.66,13.43,13.61,244800,0
2007-05-17,13.59,13.67,13.43,13.45,237100,0
2007-05-18,13.45,13.65,13.39,13.49,358300,0
2007-05-21,13.45,13.78,13.45,13.71,516500,0
2007-05-22,13.73,13.78,13.49,13.7,368800,0
2007-05-23,13.71,13.82,13.5,13.5,411200,0
2007-05-24,13.47,13.8,13.47,13.51,364100,0
2007-05-25,13.53,13.69,13.53,13.59,292100,0
2007-05-29,13.57,13.67,13.55,13.64,238500,0
2007-05-30,13.57,13.57,13.39,13.51,382800,0
2007-05-31,13.51,13.58,13.39,13.41,445900,0
2007-06-01,13.49,13.63,13.39,13.45,755700,0
2007-06-04,13.37,13.43,13.07,13.16,966500,0
2007-06-05,13.08,13.26,13.08,13.19,1248500,0
2007-06-06,13.1,13.19,13.01,13.11,307400,0
2007-06-07,13.06,13.11,13.01,13.1,350600,0
2007-06-08,13.05,13.19,13.02,13.19,974900,0
2007-06-11,13.14,13.16,13.03,13.1,441200,0
2007-06-12,13.05,13.19,12.97,13,424300,0
2007-06-13,13.04,13.2,12.97,13.16,581300,0
2007-06-14,12.68,13.3,12.68,13.05,581100,0
2007-06-15,13.25,13.27,13.04,13.19,952700,0
2007-06-18,13.2,13.2,12.86,13,480800,0
2007-06-19,12.94,13.08,12.89,12.9,495400,0
2007-06-20,12.91,13.01,12.64,12.66,515300,0
2007-06-21,12.6,12.71,12.46,12.5,545600,0
2007-06-22,12.5,12.58,12.32,12.48,801200,0
2007-06-25,12.48,12.6,12.35,12.5,830800,0
2007-06-26,12.56,12.62,12.33,12.48,886600,0
2007-06-27,12.7,13.25,12.55,12.8,1406700,0
2007-06-28,12.85,13.15,12.85,13.04,944900,0
2007-06-29,13.13,13.25,12.92,13.07,826400,0
2007-07-02,13.15,13.8,13.07,13.73,1198700,0
2007-07-03,13.74,13.94,13.73,13.92,274500,0
2007-07-05,13.86,13.96,13.67,13.86,337400,0
2007-07-06,13.82,13.97,13.73,13.77,440400,0
2007-07-09,13.75,13.81,13.65,13.78,299500,0
2007-07-10,13.7,13.75,13.42,13.42,369300,0
2007-07-11,13.38,13.53,13.22,13.24,344100,0
2007-07-12,13.32,13.36,13.19,13.21,349900,0
2007-07-13,13.2,13.38,13.15,13.29,319100,0
2007-07-16,13.23,13.34,13,13.09,321600,0
2007-07-17,13.09,13.19,12.96,12.96,213300,0
2007-07-18,12.91,13.15,12.9,13.12,294700,0
2007-07-19,13.2,13.42,13.15,13.24,286500,0
2007-07-20,13.21,13.27,12.96,13.1,395500,0
2007-07-23,13.11,13.23,13.08,13.08,238600,0
2007-07-24,12.94,13.07,12.9,12.93,397300,0
2007-07-25,12.96,13.06,12.76,12.8,749200,0
2007-07-26,12.75,12.98,12.39,12.5,1059800,0
2007-07-27,12.45,12.59,11.95,12.05,1105400,0
2007-07-30,12.05,12.31,11.76,11.88,1670200,0
2007-07-31,12.01,12.25,11.74,11.82,631753,0
2007-08-01,11.86,12.05,11.74,11.9,769400,0
2007-08-02,11.95,12.33,11.86,12.08,819100,0
2007-08-03,12.13,12.17,11.72,11.79,749100,0
2007-08-06,11.86,11.95,11.68,11.89,819200,0
2007-08-07,11.85,12.04,11.76,11.94,592000,0
2007-08-08,12.1,12.38,11.59,11.75,1123000,0
2007-08-09,11.64,11.7,11.09,11.21,1560800,0
2007-08-10,11.18,12.14,11,12.03,951500,0
2007-08-13,12.2,12.37,11.7,11.76,516100,0
2007-08-14,11.75,11.97,11.22,11.22,504300,0
2007-08-15,11.24,11.39,10.82,10.96,766500,0
2007-08-16,10.92,11.1,10.55,11.04,823700,0
2007-08-17,11.47,11.75,11.34,11.38,526000,0
2007-08-20,11.44,11.62,11.15,11.43,287500,0
2007-08-21,11.36,11.68,11.26,11.5,155000,0
2007-08-22,11.63,11.76,11.57,11.69,238300,0
2007-08-23,11.75,11.83,11.4,11.44,254300,0
2007-08-24,11.43,11.78,11.34,11.75,209100,0
2007-08-27,11.7,11.71,11.51,11.61,218100,0
2007-08-28,11.54,11.54,11.01,11.06,264400,0
2007-08-29,11.09,11.27,11.04,11.24,163600,0
2007-08-30,11.15,11.46,11.15,11.32,302400,0
2007-08-31,11.46,11.5,11.22,11.44,168000,0
2007-09-04,11.38,11.52,11.3,11.43,224800,0
2007-09-05,11.38,11.49,11.11,11.2,210600,0
2007-09-06,11.25,11.25,11,11.11,93400,0
2007-09-07,10.92,11.1,10.77,11.07,257700,0
2007-09-10,11.19,11.25,10.65,10.99,278400,0
2007-09-11,11.01,11.02,10.79,11,211400,0
2007-09-12,10.98,11,10.79,10.91,214800,0
2007-09-13,10.94,10.97,10.75,10.76,247600,0
2007-09-14,10.73,11.1,10.6,11,317100,0
2007-09-17,10.99,11.03,10.86,10.94,502600,0
2007-09-18,10.98,11.42,10.72,11.41,310700,0
2007-09-19,11.54,11.68,11.52,11.59,528800,0
2007-09-20,11.59,11.61,11.35,11.47,145900,0
2007-09-21,11.58,11.64,11.48,11.54,392500,0
2007-09-24,11.53,11.64,11.35,11.51,220300,0
2007-09-25,11.45,11.45,11.12,11.31,274700,0
2007-09-26,12.21,12.55,11.9,11.99,871000,0
2007-09-27,12,12.12,11.86,12.02,492100,0
2007-09-28,12.05,12.29,11.92,11.96,452700,0
2007-10-01,11.91,12.1,11.88,11.94,274200,0
2007-10-02,11.98,12.32,11.94,12.14,535800,0
2007-10-03,12.06,12.25,11.91,12.11,222700,0
2007-10-04,12.19,12.3,12.08,12.3,303700,0
2007-10-05,12.44,12.73,12.35,12.73,320800,0
2007-10-08,12.68,12.79,12.52,12.52,553000,0
2007-10-09,12.57,12.74,12.32,12.67,307500,0
2007-10-10,12.66,12.81,12.51,12.66,399700,0
2007-10-11,12.75,13.1,12.51,12.51,498900,0
2007-10-12,12.54,12.91,12.54,12.72,295300,0
2007-10-15,12.71,12.89,12.27,12.27,312300,0
2007-10-16,12.26,12.35,12.15,12.19,165400,0
2007-10-17,12.33,12.43,11.98,12,233600,0
2007-10-18,11.98,12.12,11.73,12.09,232900,0
2007-10-19,12.09,12.12,11.62,11.62,352800,0
2007-10-22,11.43,12.13,11.3,12.07,379500,0
2007-10-23,12.17,12.2,11.93,12.12,186700,0
2007-10-24,12.03,12.07,11.68,12.05,269200,0
2007-10-25,12.1,12.13,11.87,11.9,234200,0
2007-10-26,12.04,12.15,11.75,12.15,262000,0
2007-10-29,12.19,12.2,11.77,11.82,268700,0
2007-10-30,11.79,11.82,11.63,11.73,224400,0
2007-10-31,11.73,11.95,11.56,11.78,366100,0
2007-11-01,11.67,11.68,11.35,11.47,409300,0
2007-11-02,11.62,12.01,11.39,11.85,509700,0
2007-11-05,11.69,11.95,11.63,11.9,247300,0
2007-11-06,12.04,12.17,11.85,12.16,361400,0
2007-11-07,12.18,12.18,11.6,11.64,281800,0
2007-11-08,11.74,11.94,11.59,11.86,390100,0
2007-11-09,11.71,11.75,11.46,11.59,271200,0
2007-11-12,11.56,12,11.54,11.77,297400,0
2007-11-13,11.86,12.45,11.75,12.43,301000,0
2007-11-14,12.45,12.49,12.11,12.25,275000,0
2007-11-15,12.18,12.29,11.91,11.98,306500,0
2007-11-16,12.01,12.16,11.72,12.16,366700,0
2007-11-19,12.06,12.06,11.59,11.66,321600,0
2007-11-20,11.65,11.71,11.28,11.58,332800,0
2007-11-21,11.49,12.06,11.49,11.87,250300,0
2007-11-23,11.94,12.22,11.89,12.13,85600,0
2007-11-26,12.09,12.22,11.72,11.77,232700,0
2007-11-27,11.79,11.96,11.6,11.72,296000,0
2007-11-28,11.72,12.22,11.72,12.18,349900,0
2007-11-29,12.1,12.23,11.99,12.03,237500,0
2007-11-30,12.18,12.31,12.04,12.1,327100,0
2007-12-03,12.1,12.24,11.92,11.92,262400,0
2007-12-04,11.9,11.92,11.75,11.78,245500,0
2007-12-05,11.93,11.93,11.55,11.64,256500,0
2007-12-06,11.59,12.17,11.59,12.12,361186,0
2007-12-07,12.17,12.3,12,12.26,240700,0
2007-12-10,12.15,12.29,12.07,12.15,254400,0
2007-12-11,12.24,12.39,11.62,11.62,476464,0
2007-12-12,11.92,12.04,11.59,11.73,362330,0
2007-12-13,11.63,11.67,11.35,11.61,291600,0
2007-12-14,11.47,11.57,11.25,11.26,402200,0
2007-12-17,11.16,11.22,11.01,11.01,211300,0
2007-12-18,11.12,11.33,10.8,11.3,315000,0
2007-12-19,11.3,11.47,11.15,11.28,431100,0
2007-12-20,11.33,11.55,10.93,11.55,479700,0
2007-12-21,11.73,12.02,11.65,12.02,760400,0
2007-12-24,11.96,12.3,11.96,12.28,136200,0
2007-12-26,12.17,12.31,12.02,12.29,268500,0
2007-12-27,12.29,12.34,11.82,11.9,272300,0
2007-12-28,12.04,12.04,11.74,11.75,205500,0
2007-12-31,11.71,11.78,11.47,11.66,295900,0
2008-01-02,11.63,11.71,11.29,11.35,279400,0
2008-01-03,11.4,11.54,11.4,11.44,262900,0
2008-01-04,11.31,11.35,11.03,11.04,278600,0
2008-01-07,11.11,11.4,11.06,11.2,320540,0
2008-01-08,11.23,11.23,10.53,10.59,405700,0
2008-01-09,10.5,10.91,10.43,10.9,396500,0
2008-01-10,10.78,11.13,10.72,10.8,413057,0
2008-01-11,10.74,10.8,10.42,10.43,235000,0
2008-01-14,10.56,10.76,10.46,10.66,238000,0
2008-01-15,10.49,10.55,10.02,10.04,469086,0
2008-01-16,10.03,10.63,10.03,10.43,294200,0
2008-01-17,10.49,10.6,10.14,10.17,282075,0
2008-01-18,10.04,10.19,9.75,9.92,369079,0
2008-01-22,9.5,10.26,9.5,10.06,333400,0
2008-01-23,10.02,10.36,9.54,10.29,467300,0
2008-01-24,10.8,11.3,10.77,10.9,658730,0
2008-01-25,11.08,11.09,10.44,10.64,306000,0
2008-01-28,10.6,11.01,10.48,10.95,370139,0
2008-01-29,11.04,11.06,10.76,10.87,233674,0
2008-01-30,10.81,11.33,10.81,10.92,451770,0
2008-01-31,10.77,11.8,10.62,11.74,685598,0
2008-02-01,11.76,12.19,11.7,12.13,478700,0
2008-02-04,12.11,12.25,11.75,11.75,405800,0
2008-02-05,11.61,11.91,11.41,11.43,356100,0
2008-02-06,11.55,11.77,11.26,11.29,230100,0
2008-02-07,11.25,11.53,11.2,11.34,207600,0
2008-02-08,11.34,11.43,10.97,11.21,261300,0
2008-02-11,11.2,11.38,11.01,11.26,247700,0
2008-02-12,11.3,11.38,11.07,11.14,226800,0
2008-02-13,11.26,11.59,11.23,11.55,188811,0
2008-02-14,11.6,11.61,10.99,11.11,165300,0
2008-02-15,11.04,11.1,10.79,11,194800,0
2008-02-19,11.17,11.24,10.97,11.02,154900,0
2008-02-20,11.02,11.34,10.99,11.34,197900,0
2008-02-21,11.42,11.74,10.98,11.02,336975,0
2008-02-22,11.04,11.11,10.69,10.91,208430,0
2008-02-25,10.91,11.26,10.85,11.22,272500,0
2008-02-26,11.12,11.42,11.06,11.3,142300,0
2008-02-27,11.24,11.66,11.19,11.46,150800,0
2008-02-28,11.35,11.43,11.17,11.17,251900,0
2008-02-29,11.01,11.12,10.35,10.4,521800,0
2008-03-03,10.39,10.74,10.34,10.74,284200,0
2008-03-04,10.62,10.64,10.34,10.39,234700,0
2008-03-05,10.45,10.6,10.36,10.59,292800,0
2008-03-06,10.51,10.92,10.5,10.59,210000,0
2008-03-07,10.47,10.7,10.44,10.54,148100,0
2008-03-10,10.56,10.6,10.29,10.29,197200,0
2008-03-11,10.64,10.64,10.29,10.62,287090,0
2008-03-12,10.63,10.75,10.48,10.57,231800,0
2008-03-13,10.44,11.03,10.42,10.89,333264,0
2008-03-14,11,11,10.45,10.61,157600,0
2008-03-17,10.3,10.65,10.22,10.37,227500,0
2008-03-18,10.64,11.01,10.51,10.96,268314,0
2008-03-19,11.02,11.27,10.82,10.83,309400,0
2008-03-20,10.9,11.07,10.18,10.22,1223500,0
2008-03-24,10.24,10.76,10.24,10.64,490400,0
2008-03-25,10.71,11.09,10.56,11.03,441500,0
2008-03-26,10.37,11.5,10.37,11.5,414800,0
2008-03-27,11.44,11.49,10.66,10.89,436300,0
2008-03-28,11.01,11.63,10.91,11.16,659900,0
2008-03-31,11.2,11.2,10.14,10.29,728388,0
2008-04-01,10.44,10.44,10.2,10.32,313725,0
2008-04-02,10.35,10.45,10.26,10.34,623389,0
2008-04-03,10.24,10.33,10.15,10.25,270900,0
2008-04-04,10.24,10.26,10.09,10.15,290111,0
2008-04-07,10.26,10.36,10.05,10.05,339290,0
2008-04-08,9.95,10.04,9.62,10,1149592,0
2008-04-09,9.99,10.05,9.68,9.71,514292,0
2008-04-10,9.69,9.79,9.54,9.74,345299,0
2008-04-11,9.64,9.72,9.52,9.56,365400,0
2008-04-14,9.45,9.52,9.26,9.26,307530,0
2008-04-15,9.31,9.32,9.13,9.18,263390,0
2008-04-16,9.25,9.44,9.21,9.43,271134,0
2008-04-17,9.41,9.41,9.2,9.21,185785,0
2008-04-18,9.36,9.55,9.24,9.55,336728,0
2008-04-21,9.45,9.53,9.4,9.49,141768,0
2008-04-22,9.43,9.49,9.02,9.08,506073,0
2008-04-23,9.13,9.18,9,9.04,181794,0
2008-04-24,9.06,9.42,9,9.34,180594,0
2008-04-25,9.37,9.37,9,9.03,407268,0
2008-04-28,8.97,9.06,8.64,8.67,839959,0
2008-04-29,8.68,8.86,8.5,8.84,1338004,0
2008-04-30,8.85,8.85,8.51,8.57,332364,0
2008-05-01,8.5,8.92,8.5,8.92,231390,0
2008-05-02,9.01,9.02,8.8,8.93,281463,0
2008-05-05,8.88,8.91,8.52,8.59,203296,0
2008-05-06,8.53,8.7,8.5,8.64,301700,0
2008-05-07,8.68,8.75,8.44,8.48,252687,0
2008-05-08,8.52,8.58,8.38,8.45,134359,0
2008-05-09,8.38,8.48,8.28,8.29,175268,0
2008-05-12,8.34,8.63,8.3,8.5,264696,0
2008-05-13,8.53,8.71,8.47,8.69,153167,0
2008-05-14,8.67,8.98,8.67,8.7,147513,0
2008-05-15,8.7,8.7,8.43,8.52,123234,0
2008-05-16,8.6,8.64,8.23,8.35,184766,0
2008-05-19,8.29,8.32,8.17,8.23,337139,0
2008-05-20,8.2,8.33,8.08,8.18,255379,0
2008-05-21,8.24,8.33,8.05,8.08,277567,0
2008-05-22,8.08,8.14,7.85,7.93,424673,0
2008-05-23,7.91,7.97,7.72,7.91,483347,0
2008-05-27,7.93,8.13,7.93,8.08,548104,0
2008-05-28,8.17,8.46,8.05,8.42,687268,0
2008-05-29,8.43,8.65,8.35,8.47,569141,0
2008-05-30,8.46,8.53,8.24,8.32,595117,0
2008-06-02,8.27,8.3,7.93,8.2,409994,0
2008-06-03,8.22,8.22,7.91,8.04,460035,0
2008-06-04,8.02,8.07,7.75,7.86,497718,0
2008-06-05,7.86,7.96,7.75,7.88,448820,0
2008-06-06,7.84,7.84,7.47,7.6,405311,0
2008-06-09,7.58,7.65,7.49,7.54,273342,0
2008-06-10,7.47,7.62,7.44,7.49,250594,0
2008-06-11,7.46,7.52,7.36,7.39,272769,0
2008-06-12,7.46,7.71,7.41,7.43,232176,0
2008-06-13,7.53,7.62,7.37,7.49,268251,0
2008-06-16,7.45,7.6,7.36,7.59,234872,0
2008-06-17,7.6,7.64,7.47,7.51,211482,0
2008-06-18,7.49,7.55,7.37,7.42,188388,0
2008-06-19,7.45,7.52,7.3,7.52,153138,0
2008-06-20,7.46,7.55,7.26,7.48,498512,0
2008-06-23,7.53,7.56,7.28,7.32,215110,0
2008-06-24,7.26,7.37,7.19,7.28,735758,0
2008-06-25,7.28,7.65,7.22,7.61,969968,0
2008-06-26,7.5,7.55,7.24,7.35,794029,0
2008-06-27,7.32,7.43,7.25,7.25,1065370,0
2008-06-30,7.22,7.32,7.16,7.16,606839,0
2008-07-01,7.15,7.35,7,7.22,478870,0
2008-07-02,7.21,7.21,6.92,7,796958,0
2008-07-03,7.1,7.14,6.95,6.97,234599,0
2008-07-07,7.01,7.1,6.87,6.9,447208,0
2008-07-08,6.92,7.46,6.91,7.42,538187,0
2008-07-09,7.45,7.55,7.22,7.25,373417,0
2008-07-10,7.23,7.62,7.21,7.58,291228,0
2008-07-11,7.44,7.58,7.27,7.49,291042,0
2008-07-14,7.57,7.63,7.16,7.36,246366,0
2008-07-15,7.29,7.59,7.08,7.46,338812,0
2008-07-16,7.47,7.79,7.33,7.78,272801,0
2008-07-17,7.71,7.82,7.59,7.65,234748,0
2008-07-18,7.7,7.77,7.47,7.66,179374,0
2008-07-21,7.7,7.73,7.58,7.72,126676,0
2008-07-22,7.7,8.31,7.63,8.29,360307,0
2008-07-23,8.29,8.59,8.2,8.59,318229,0
2008-07-24,8.63,8.64,8.29,8.4,293777,0
2008-07-25,8.5,8.77,8.41,8.65,218381,0
2008-07-28,8.59,8.62,7.96,8.01,344178,0
2008-07-29,7.98,8.45,7.98,8.42,274645,0
2008-07-30,8.48,8.71,8.31,8.47,203094,0
2008-07-31,8.34,8.57,8.24,8.38,206971,0
2008-08-01,8.5,8.77,8.23,8.64,209398,0
2008-08-04,8.65,8.72,8.3,8.63,235501,0
2008-08-05,8.69,8.93,8.69,8.79,277178,0
2008-08-06,8.9,8.9,8.62,8.62,290983,0
2008-08-07,8.55,8.65,8.46,8.57,364871,0
2008-08-08,8.65,8.65,8.28,8.35,757390,0
2008-08-11,8.37,8.84,8.34,8.48,632928,0
2008-08-12,8.58,8.64,8.34,8.54,671199,0
2008-08-13,8.53,8.64,7.75,8.59,498643,0
2008-08-14,8.56,8.73,8.5,8.67,602406,0
2008-08-15,8.75,8.92,8.4,8.48,523562,0
2008-08-18,8.51,8.54,8.23,8.34,191505,0
2008-08-19,8.2,8.21,7.96,8.07,216732,0
2008-08-20,8.07,8.15,7.86,8.01,176988,0
2008-08-21,7.66,7.75,7.35,7.42,411873,0
2008-08-22,7.41,7.71,7.34,7.67,222285,0
2008-08-25,7.51,7.56,7.12,7.22,397236,0
2008-08-26,7.2,7.29,7.1,7.21,195048,0
2008-08-27,7.2,7.53,7.2,7.47,219289,0
2008-08-28,7.48,8,7.48,7.84,297609,0
2008-08-29,7.85,7.92,7.68,7.81,217950,0
2008-09-02,7.98,8.25,7.79,7.94,233170,0
2008-09-03,7.92,8.18,7.92,8.12,296497,0
2008-09-04,8.03,8.23,8.03,8.16,365665,0
2008-09-05,8.12,8.49,7.95,8.36,475122,0
2008-09-08,8.57,8.77,8.47,8.73,472814,0
2008-09-09,8.77,8.85,8.52,8.52,446444,0
2008-09-10,8.77,8.77,8.4,8.42,253835,0
2008-09-11,8.32,8.64,8.32,8.49,212438,0
2008-09-12,8.38,8.67,8.38,8.67,213599,0
2008-09-15,8.33,8.79,8.26,8.46,197006,0
2008-09-16,8.37,8.75,8.19,8.61,564773,0
2008-09-17,8.49,8.64,7.92,8.21,524526,0
2008-09-18,8.48,9.16,8.2,8.85,1330686,0
2008-09-19,8.6,9.3,8.34,8.34,1674901,0
2008-09-22,8.46,8.72,8.36,8.4,291343,0
2008-09-23,8.39,8.52,8.09,8.09,319397,0
2008-09-24,8.11,8.11,7.43,7.44,659105,0
2008-09-25,7.52,7.71,7.39,7.46,342624,0
2008-09-26,7.29,7.33,7,7.09,410499,0
2008-09-29,7,7.15,6.59,6.59,505806,0
2008-09-30,6.62,6.82,6.43,6.74,349676,0
2008-10-01,6.71,6.72,6.38,6.45,243457,0
2008-10-02,6.37,6.47,6.06,6.07,402789,0
2008-10-03,6.18,6.25,5.86,5.91,234432,0
2008-10-06,5.75,5.86,5.37,5.56,500028,0
2008-10-07,5.57,5.57,5,5,383513,0
2008-10-08,4.83,5.26,4.74,4.99,519870,0
2008-10-09,4.99,5.17,4.54,4.54,458807,0
2008-10-10,4.34,5.27,4.19,4.88,626547,0
2008-10-13,5.09,5.39,4.91,5.28,460417,0
2008-10-14,5.44,5.53,4.82,4.98,273619,0
2008-10-15,5.05,5.05,4.44,4.44,282276,0
2008-10-16,4.4,5.15,4.3,5.04,455372,0
2008-10-17,4.79,5.22,4.32,4.7,379358,0
2008-10-20,4.73,5.09,4.67,4.82,372158,0
2008-10-21,4.76,4.85,4.62,4.74,219123,0
2008-10-22,4.62,4.85,4.53,4.65,234704,0
2008-10-23,4.68,4.96,4.25,4.69,272215,0
2008-10-24,4.33,4.74,4.17,4.51,201841,0
2008-10-27,4.47,4.6,4.2,4.2,276626,0
2008-10-28,4.27,4.35,4,4.25,430065,0
2008-10-29,4.28,4.6,4.18,4.39,376252,0
2008-10-30,4.41,4.6,4.4,4.45,374994,0
2008-10-31,4.42,4.94,4.39,4.9,368320,0
2008-11-03,4.88,5.18,4.87,4.93,318829,0
2008-11-04,5.11,5.13,4.78,4.85,326517,0
2008-11-05,4.8,4.8,4.29,4.33,567146,0
2008-11-06,4.28,4.43,4.1,4.11,196315,0
2008-11-07,4.16,4.16,3.74,3.79,357303,0
2008-11-10,3.79,3.97,3.4,3.42,422649,0
2008-11-11,3.47,3.6,3.21,3.41,396484,0
2008-11-12,3.37,3.46,3.06,3.07,245125,0
2008-11-13,3.06,3.16,2.55,3.16,553533,0
2008-11-14,3.1,3.15,2.62,2.62,362809,0
2008-11-17,2.6,2.78,2.55,2.64,245846,0
2008-11-18,2.64,2.74,2.3,2.45,441994,0
2008-11-19,2.45,2.55,1.99,1.99,544789,0
2008-11-20,2,2.32,1.93,1.98,572730,0
2008-11-21,2.07,2.19,1.8,2.18,488125,0
2008-11-24,2.22,2.5,2.1,2.45,556603,0
2008-11-25,2.82,2.82,2.44,2.65,587837,0
2008-11-26,2.58,2.81,2.5,2.76,360151,0
2008-11-28,2.73,2.97,2.65,2.86,172485,0
2008-12-01,2.79,2.79,2.39,2.39,232014,0
2008-12-02,2.44,2.76,2.4,2.76,364184,0
2008-12-03,2.68,2.9,2.55,2.72,346168,0
2008-12-04,2.67,2.86,2.45,2.53,242153,0
2008-12-05,2.5,2.86,2.49,2.76,610280,0
2008-12-08,2.96,3.23,2.96,2.99,604794,0
2008-12-09,2.95,3.15,2.57,2.74,463641,0
2008-12-10,2.77,3.09,2.72,2.94,348815,0
2008-12-11,2.91,3.02,2.81,2.91,696789,0
2008-12-12,2.84,3.11,2.8,3.11,220076,0
2008-12-15,3.11,3.22,2.86,2.88,367472,0
2008-12-16,2.96,3.25,2.89,3.25,571852,0
2008-12-17,3.22,3.3,3.21,3.24,600489,0
2008-12-18,3.25,3.36,3.21,3.31,541087,0
2008-12-19,3.37,3.65,3.12,3.12,1117407,0
2008-12-22,3.23,3.43,3.17,3.31,506477,0
2008-12-23,3.31,3.45,3.15,3.29,290728,0
2008-12-24,3.28,3.49,3.18,3.42,97784,0
2008-12-26,3.42,3.43,3.25,3.3,124468,0
2008-12-29,3.3,3.36,3.29,3.33,207228,0
2008-12-30,3.44,3.5,3.37,3.49,365581,0
2008-12-31,3.5,3.79,3.48,3.68,262360,0
2009-01-02,3.69,3.78,3.5,3.74,300046,0
2009-01-05,3.74,3.77,3.48,3.69,268394,0
2009-01-06,3.67,3.99,3.65,3.83,284359,0
2009-01-07,3.75,3.78,3.57,3.66,376881,0
2009-01-08,3.46,3.84,3.41,3.84,341463,0
2009-01-09,3.83,3.83,3.48,3.5,569667,0
2009-01-12,3.48,3.52,2.97,3.11,683051,0
2009-01-13,3.09,3.24,3.08,3.21,120089,0
2009-01-14,3.15,3.15,2.96,3,247074,0
2009-01-15,3.05,3.21,2.88,3.15,257430,0
2009-01-16,3.21,3.21,2.97,3.09,218967,0
2009-01-20,3.02,3.02,2.64,2.66,455035,0
2009-01-21,2.72,2.76,2.56,2.73,466614,0
2009-01-22,2.65,2.66,2.5,2.57,298512,0
2009-01-23,2.5,2.56,2.42,2.47,521937,0
2009-01-26,2.6,3.08,2.5,3.03,348448,0
2009-01-27,3.05,3.17,2.86,2.91,270214,0
2009-01-28,3.04,3.26,2.95,3.24,236669,0
2009-01-29,3.15,3.24,2.88,2.92,140255,0
2009-01-30,2.88,3.01,2.82,2.9,160284,0
2009-02-02,2.88,3.01,2.61,2.74,256570,0
2009-02-03,2.76,3.05,2.76,3.03,180026,0
2009-02-04,3.03,3.21,3,3.13,177590,0
2009-02-05,3.12,3.27,3.1,3.14,194925,0
2009-02-06,3.14,3.42,3.14,3.41,229657,0
2009-02-09,3.36,3.41,3.1,3.21,320618,0
2009-02-10,3.19,3.29,2.83,2.84,452437,0
2009-02-11,2.83,2.83,2.6,2.64,372306,0
2009-02-12,2.6,2.61,2.42,2.49,374895,0
2009-02-13,2.55,3.65,2.55,3.61,510325,0
2009-02-17,3.5,3.5,2.93,3.15,530324,0
2009-02-18,3.18,3.18,2.93,2.95,268750,0
2009-02-19,2.98,3.03,2.86,2.89,235034,0
2009-02-20,2.84,2.97,2.8,2.89,243516,0
2009-02-23,2.91,2.98,2.8,2.83,326127,0
2009-02-24,2.94,2.95,2.8,2.92,263516,0
2009-02-25,2.88,2.88,2.59,2.59,316993,0
2009-02-26,2.61,2.83,2.55,2.55,364040,0
2009-02-27,2.53,2.74,2.5,2.53,346487,0
2009-03-02,2.5,2.52,2.18,2.19,239347,0
2009-03-03,2.23,2.3,2.15,2.17,218653,0
2009-03-04,2.21,2.4,2.2,2.25,266636,0
2009-03-05,2.18,2.3,1.84,1.88,286826,0
2009-03-06,1.87,2.12,1.87,2,309051,0
2009-03-09,1.96,2.14,1.86,1.91,191831,0
2009-03-10,1.96,2.43,1.96,2.35,327386,0
2009-03-11,2.36,2.44,2.1,2.13,242130,0
2009-03-12,2.12,2.49,2,2.47,344298,0
2009-03-13,2.49,2.63,2.4,2.4,279667,0
2009-03-16,2.44,2.69,2.38,2.44,266163,0
2009-03-17,2.45,2.61,2.43,2.58,206030,0
2009-03-18,2.58,2.99,2.49,2.91,315955,0
2009-03-19,2.86,3,2.53,2.56,208879,0
2009-03-20,2.43,2.72,2.37,2.67,931654,0
2009-03-23,2.73,2.77,2.55,2.61,445706,0
2009-03-24,2.56,2.6,2.43,2.46,187411,0
2009-03-25,2.5,2.56,2.33,2.39,314237,0
2009-03-26,2.46,2.6,2.33,2.6,315491,0
2009-03-27,2.55,2.62,2.44,2.44,280465,0
2009-03-30,2.42,2.42,2.02,2.06,372001,0
2009-03-31,2.1,2.3,2.03,2.12,298940,0
2009-04-01,2.08,2.35,2,2.35,177735,0
2009-04-02,2.41,2.48,2.22,2.43,386614,0
2009-04-03,2.42,2.49,2.35,2.47,350761,0
2009-04-06,2.44,2.55,2.38,2.41,372010,0
2009-04-07,2.31,2.46,2.26,2.26,234902,0
2009-04-08,2.28,2.41,2.2,2.4,295607,0
2009-04-09,2.49,2.49,2.35,2.42,293116,0
2009-04-13,2.37,2.54,2.37,2.44,303841,0
2009-04-14,2.4,2.43,2.26,2.29,293023,0
2009-04-15,2.28,2.41,2.21,2.28,231518,0
2009-04-16,2.31,2.46,2.22,2.37,286635,0
2009-04-17,2.38,2.43,2.32,2.39,540205,0
2009-04-20,2.38,2.39,2.16,2.16,211734,0
2009-04-21,2.18,2.48,2.18,2.39,591934,0
2009-04-22,2.34,2.5,2.34,2.45,549914,0
2009-04-23,2.56,2.56,2.26,2.32,299728,0
2009-04-24,2.35,2.41,2.26,2.27,297596,0
2009-04-27,2.22,2.38,2.19,2.24,189829,0
2009-04-28,2.22,2.4,2.22,2.32,179476,0
2009-04-29,2.35,2.5,2.33,2.47,231608,0
2009-04-30,2.49,2.55,2.4,2.4,280584,0
2009-05-01,2.4,2.53,2.3,2.47,302014,0
2009-05-04,2.51,2.78,2.47,2.75,406558,0
2009-05-05,2.73,2.84,2.52,2.59,350276,0
2009-05-06,2.69,2.78,2.6,2.67,391024,0
2009-05-07,2.71,2.84,2.6,2.7,469802,0
2009-05-08,2.69,2.82,2.67,2.76,271901,0
2009-05-11,2.7,2.76,2.53,2.53,258685,0
2009-05-12,2.56,2.6,2.38,2.43,144689,0
2009-05-13,2.39,2.39,2.21,2.23,212018,0
2009-05-14,2.24,2.42,2.24,2.41,213440,0
2009-05-15,2.46,2.46,2.25,2.28,164134,0
2009-05-18,2.28,2.33,2.26,2.31,251899,0
2009-05-19,2.35,2.35,2.28,2.31,116887,0
2009-05-20,2.39,2.39,2.23,2.25,206438,0
2009-05-21,2.21,2.24,2.1,2.16,183656,0
2009-05-22,2.16,2.27,2.11,2.21,372441,0
2009-05-26,2.17,2.32,2.17,2.25,331196,0
2009-05-27,2.22,2.23,2.11,2.14,212554,0
2009-05-28,2.17,2.19,2.06,2.09,264830,0
2009-05-29,2.09,2.15,1.92,2.01,357826,0
2009-06-01,2.05,2.07,1.98,2,436487,0
2009-06-02,1.99,2,1.94,1.95,289930,0
2009-06-03,1.95,2.13,1.94,2.11,438779,0
2009-06-04,2.18,2.22,2.06,2.2,375670,0
2009-06-05,2.23,2.28,2.15,2.16,326899,0
2009-06-08,2.1,2.24,2.1,2.18,406312,0
2009-06-09,2.14,2.28,2.13,2.24,425236,0
2009-06-10,2.26,2.29,2.16,2.27,231735,0
2009-06-11,2.27,2.37,2.25,2.26,217150,0
2009-06-12,2.2,2.29,2.2,2.29,151587,0
2009-06-15,2.3,2.3,2.13,2.16,194830,0
2009-06-16,2.2,2.24,2.15,2.17,106670,0
2009-06-17,2.16,2.16,1.99,2.03,357661,0
2009-06-18,2.03,2.13,2.03,2.08,663746,0
2009-06-19,2.11,2.22,2.03,2.07,508918,0
2009-06-22,2.06,2.1,2.01,2.01,281775,0
2009-06-23,2.05,2.05,1.95,1.96,304412,0
2009-06-24,1.99,2.09,1.94,1.95,304380,0
2009-06-25,1.94,2.06,1.94,2.04,160014,0
2009-06-26,2.03,2.1,1.95,2.1,695298,0
2009-06-29,2.09,2.12,1.9,1.93,323017,0
2009-06-30,1.94,1.98,1.9,1.91,125512,0
2009-07-01,1.94,2.02,1.9,1.99,254351,0
2009-07-02,1.94,1.94,1.89,1.89,153005,0
2009-07-06,1.91,1.91,1.83,1.84,212509,0
2009-07-07,2.1,2.29,2.03,2.11,1018048,0
2009-07-08,2.13,2.37,2.1,2.19,737904,0
2009-07-09,2.23,2.28,2.16,2.28,368854,0
2009-07-10,2.25,2.33,2.22,2.24,460043,0
2009-07-13,2.24,2.3,2.19,2.3,286565,0
2009-07-14,2.3,2.31,2.18,2.31,243603,0
2009-07-15,2.43,2.46,2.38,2.44,447404,0
2009-07-16,2.42,2.44,2.18,2.31,1042010,0
2009-07-17,2.32,2.32,2.01,2.12,1246502,0
2009-07-20,2.14,2.21,2.08,2.1,832329,0
2009-07-21,2.11,2.16,2.03,2.06,599310,0
2009-07-22,2.01,2.23,2.01,2.2,461926,0
2009-07-23,2.2,2.26,2.15,2.18,627397,0
2009-07-24,2.15,2.26,2.15,2.24,332597,0
2009-07-27,2.25,2.34,2.25,2.3,846278,0
2009-07-28,2.26,2.39,2.25,2.38,527411,0
2009-07-29,2.37,2.45,2.3,2.41,640348,0
2009-07-30,2.45,2.64,2.44,2.55,443238,0
2009-07-31,2.52,2.6,2.49,2.6,481974,0
2009-08-03,2.58,2.72,2.58,2.71,327138,0
2009-08-04,2.78,3.16,2.7,2.98,626761,0
2009-08-05,2.99,3.06,2.78,2.88,351092,0
2009-08-06,2.89,2.94,2.73,2.86,318184,0
2009-08-07,2.9,3.12,2.82,3,622770,0
2009-08-10,2.99,3.42,2.95,3.37,627829,0
2009-08-11,3.4,3.4,3.16,3.16,428660,0
2009-08-12,3.18,3.4,3.17,3.35,412181,0
2009-08-13,3.39,3.76,3.36,3.76,550781,0
2009-08-14,3.74,4.49,3.74,4.4,1647736,0
2009-08-17,4.29,4.54,3.81,4.31,1430099,0
2009-08-18,4.33,4.68,4.33,4.42,1138804,0
2009-08-19,4.31,4.43,4.2,4.4,542249,0
2009-08-20,4.37,4.45,4.27,4.31,402139,0
2009-08-21,4.34,4.87,4.3,4.69,944550,0
2009-08-24,4.72,4.83,4.36,4.54,557047,0
2009-08-25,4.57,4.64,4.33,4.37,454373,0
2009-08-26,4.4,4.5,4.2,4.28,1002004,0
2009-08-27,4.28,4.35,4.22,4.28,281019,0
2009-08-28,4.3,4.34,4.17,4.27,340939,0
2009-08-31,4.23,4.5,4.21,4.41,428420,0
2009-09-01,4.38,4.5,4.21,4.41,424045,0
2009-09-02,4.39,4.4,4.05,4.29,336572,0
2009-09-03,4.31,4.51,4.26,4.45,337606,0
2009-09-04,4.46,4.5,4.37,4.49,227125,0
2009-09-08,4.55,4.8,4.51,4.77,519618,0
2009-09-09,4.77,5.07,4.71,5.04,573629,0
2009-09-10,5.05,5.26,4.99,5.13,570542,0
2009-09-11,5.17,5.17,4.83,4.86,492215,0
2009-09-14,4.78,5.08,4.67,4.99,275852,0
2009-09-15,5.01,5.14,4.91,5.11,260176,0
2009-09-16,5.15,5.51,5.11,5.48,476525,0
2009-09-17,5.48,5.64,5.41,5.6,501305,0
2009-09-18,5.64,5.64,5.52,5.56,750125,0
2009-09-21,5.49,5.63,5.4,5.54,535587,0
2009-09-22,5.61,5.61,5.45,5.45,333958,0
2009-09-23,5.45,5.56,5.38,5.38,477975,0
2009-09-24,5.37,5.42,4.81,5.07,641454,0
2009-09-25,5.06,5.25,4.91,5.09,268705,0
2009-09-28,5.21,5.38,5.07,5.26,378464,0
2009-09-29,5.28,5.53,5.25,5.41,439192,0
2009-09-30,5.43,5.5,5.16,5.36,400059,0
2009-10-01,5.34,5.34,5.09,5.19,360020,0
2009-10-02,5.11,5.32,4.8,5.12,385285,0
2009-10-05,5.17,5.44,5.05,5.42,301991,0
2009-10-06,5.48,5.65,5.36,5.63,419345,0
2009-10-07,5.59,5.63,5.48,5.55,339531,0
2009-10-08,6.53,6.53,5.82,6.03,2304849,0
2009-10-09,6.03,6.63,6.03,6.55,1404978,0
2009-10-12,6.6,6.87,6.6,6.69,792114,0
2009-10-13,6.69,6.75,6.6,6.64,845753,0
2009-10-14,6.74,7.05,6.74,7.05,1084299,0
2009-10-15,7.05,7.19,6.95,7.13,998114,0
2009-10-16,7.08,7.25,7.01,7.13,805480,0
2009-10-19,7.19,7.38,7.1,7.32,798662,0
2009-10-20,7.74,7.88,7.37,7.39,1081084,0
2009-10-21,7.38,7.64,7.38,7.48,730722,0
2009-10-22,7.49,7.52,7.06,7.41,809667,0
2009-10-23,7.52,7.54,7.33,7.35,433675,0
2009-10-26,7.44,7.7,7.37,7.45,773124,0
2009-10-27,7.5,7.59,7.36,7.4,370402,0
2009-10-28,7.38,7.43,6.97,7,733343,0
2009-10-29,7.11,7.44,7.1,7.28,629680,0
2009-10-30,7.28,7.65,6.9,7.44,930194,0
2009-11-02,7.52,7.64,7.1,7.27,537723,0
2009-11-03,7.25,7.5,7.16,7.45,480632,0
2009-11-04,7.5,7.64,7.33,7.5,646581,0
2009-11-05,7.61,8.03,7.55,8,593376,0
2009-11-06,7.96,8.05,7.72,7.78,362507,0
2009-11-09,7.93,8.15,7.87,8,440825,0
2009-11-10,7.96,8.41,7.96,8.36,669443,0
2009-11-11,8.43,8.5,8.25,8.33,527112,0
2009-11-12,8.39,8.5,8.3,8.33,487538,0
2009-11-13,8.41,8.41,8.02,8.17,361975,0
2009-11-16,8.15,8.33,8.14,8.25,822969,0
2009-11-17,8.18,8.47,8.17,8.47,568760,0
2009-11-18,8.49,8.75,8.4,8.75,740131,0
2009-11-19,8.73,8.8,8.48,8.71,756225,0
2009-11-20,8.59,8.92,8.57,8.79,387316,0
2009-11-23,8.9,9.12,8.85,8.99,851975,0
2009-11-24,9.07,9.07,8.43,8.56,857516,0
2009-11-25,8.61,8.67,8.31,8.32,623408,0
2009-11-27,7.91,8.32,7.87,8.1,460736,0
2009-11-30,8.09,8.19,7.73,7.81,912057,0
2009-12-01,7.81,8.24,7.81,8.19,1047716,0
2009-12-02,8.24,8.43,8.04,8.4,856949,0
2009-12-03,8.46,8.48,8.08,8.09,636041,0
2009-12-04,8.25,8.38,7.95,8.22,697827,0
2009-12-07,8.22,8.37,8.11,8.37,599348,0
2009-12-08,8.32,8.54,8.25,8.45,495506,0
2009-12-09,8.5,8.52,8.32,8.45,507126,0
2009-12-10,8.4,8.52,8.4,8.49,566573,0
2009-12-11,8.55,8.55,8.42,8.45,404463,0
2009-12-14,8.49,8.53,8.28,8.45,525006,0
2009-12-15,7.83,7.83,7.01,7.06,4558169,0
2009-12-16,7.04,7.04,6.61,6.66,4092337,0
2009-12-17,6.7,6.92,6.61,6.84,2438687,0
2009-12-18,6.9,6.91,6.53,6.62,1700832,0
2009-12-21,6.69,6.8,6.59,6.62,706396,0
2009-12-22,6.68,6.8,6.64,6.79,1123385,0
2009-12-23,6.74,6.85,6.74,6.78,485024,0
2009-12-24,6.78,6.94,6.76,6.92,501483,0
2009-12-28,6.99,7.06,6.76,6.77,798630,0
2009-12-29,6.83,7.02,6.82,6.95,786639,0
2009-12-30,6.93,7.09,6.91,7.04,668417,0
2009-12-31,7.04,7.1,6.92,7,556327,0
2010-01-04,7.06,7.25,7.06,7.25,1065326,0
2010-01-05,7.33,7.35,7.11,7.24,830433,0
2010-01-06,7.24,7.3,6.97,7.14,1991819,0
2010-01-07,7.15,7.25,7.01,7.17,1108521,0
2010-01-08,7.11,7.22,7.08,7.11,386938,0
2010-01-11,7.19,7.25,6.99,7.01,868184,0
2010-01-12,6.81,6.88,6.46,6.56,1512466,0
2010-01-13,6.54,6.6,6.2,6.45,6470385,0
2010-01-14,6.52,6.62,6.41,6.52,1735882,0
2010-01-15,6.55,6.57,6.35,6.37,1040797,0
2010-01-19,6.3,6.63,6.3,6.49,1021780,0
2010-01-20,6.43,6.5,6.36,6.39,765379,0
2010-01-21,6.41,6.46,6.07,6.09,1273848,0
2010-01-22,6.1,6.14,5.89,5.96,1410242,0
2010-01-25,6,6.07,5.59,5.79,1123333,0
2010-01-26,5.8,5.8,5.6,5.61,702605,0
2010-01-27,5.61,5.7,5.5,5.56,1201903,0
2010-01-28,5.62,5.72,5.33,5.64,1804073,0
2010-01-29,5.69,5.79,5.56,5.6,1978802,0
2010-02-01,5.63,5.77,5.52,5.61,741971,0
2010-02-02,5.6,5.79,5.56,5.71,707076,0
2010-02-03,5.83,6.08,5.66,5.81,1251280,0
2010-02-04,5.74,5.74,4.78,4.79,2503361,0
2010-02-05,4.8,4.89,4.5,4.51,2578176,0
2010-02-08,4.59,4.59,4.07,4.09,2168032,0
2010-02-09,4.13,4.24,3.85,3.9,3864904,0
2010-02-10,3.86,3.94,3.69,3.78,2096173,0
2010-02-11,3.78,3.85,3.65,3.69,2767745,0
2010-02-12,3.75,4.01,3.45,4.01,4123416,0
2010-02-16,3.97,4.11,3.85,4.11,2725477,0
2010-02-17,4.16,4.27,3.99,4.19,2108883,0
2010-02-18,4.19,4.53,4.12,4.53,2311731,0
2010-02-19,4.41,4.63,4.38,4.53,1326341,0
2010-02-22,4.56,4.67,4.41,4.44,1058041,0
2010-02-23,4.41,4.47,4.26,4.4,1042041,0
2010-02-24,4.28,4.44,4.26,4.28,800988,0
2010-02-25,4.2,4.28,4.12,4.26,516050,0
2010-02-26,4.25,4.33,4.21,4.32,760523,0
2010-03-01,4.39,4.57,4.3,4.43,1290222,0
2010-03-02,4.51,4.51,4.35,4.46,781159,0
2010-03-03,4.46,4.65,4.41,4.6,1308283,0
2010-03-04,4.6,4.65,4.5,4.51,1089531,0
2010-03-05,4.55,4.62,4.48,4.58,941643,0
2010-03-08,4.58,4.58,4.43,4.51,667598,0
2010-03-09,4.47,4.81,4.47,4.65,2299776,0
2010-03-10,4.66,4.73,4.55,4.63,1022841,0
2010-03-11,4.61,4.7,4.57,4.68,782547,0
2010-03-12,4.71,4.75,4.61,4.65,591412,0
2010-03-15,4.64,4.64,4.51,4.64,449979,0
2010-03-16,4.59,4.71,4.51,4.55,684554,0
2010-03-17,4.59,4.73,4.54,4.68,664074,0
2010-03-18,4.7,4.8,4.7,4.73,426640,0
2010-03-19,4.74,4.89,4.65,4.67,1918130,0
2010-03-22,4.61,4.82,4.61,4.72,815840,0
2010-03-23,4.72,4.77,4.63,4.72,717051,0
2010-03-24,4.77,4.89,4.62,4.63,942062,0
2010-03-25,4.71,4.89,4.66,4.81,2144342,0
2010-03-26,4.82,5.33,4.71,5.31,1746570,0
2010-03-29,5.45,5.64,5.4,5.59,1919399,0
2010-03-30,5.59,5.72,5.5,5.6,1744450,0
2010-03-31,5.57,5.82,5.52,5.76,1468631,0
2010-04-01,5.74,5.95,5.64,5.73,1454509,0
2010-04-05,5.8,5.87,5.68,5.78,1171273,0
2010-04-06,5.76,6,5.63,5.92,1548219,0
2010-04-07,5.94,5.99,5.78,5.93,1782650,0
2010-04-08,5.89,5.95,5.82,5.89,757076,0
2010-04-09,5.85,6.01,5.81,5.84,812858,0
2010-04-12,5.81,5.94,5.81,5.87,393602,0
2010-04-13,5.85,5.86,5.61,5.65,652668,0
2010-04-14,5.6,5.88,5.6,5.87,663951,0
2010-04-15,5.87,5.95,5.8,5.81,711128,0
2010-04-16,5.77,5.83,5.08,5.51,1075668,0
2010-04-19,5.43,5.81,5.4,5.77,1823975,0
2010-04-20,5.86,5.86,5.64,5.81,767976,0
2010-04-21,5.8,5.89,5.77,5.84,715349,0
2010-04-22,5.8,5.94,5.75,5.93,312512,0
2010-04-23,5.92,5.94,5.8,5.84,311445,0
2010-04-26,5.82,6.18,5.82,6.09,1065599,0
2010-04-27,6.05,6.29,5.93,6.01,981331,0
2010-04-28,6.05,6.22,6.02,6.21,781975,0
2010-04-29,6.22,6.52,6.2,6.51,967600,0
2010-04-30,6.53,6.56,6.22,6.22,861033,0
2010-05-03,6.34,6.74,6.24,6.65,1603217,0
2010-05-04,6.54,6.54,5.93,6,1019108,0
2010-05-05,5.98,6.22,5.73,6.21,1166591,0
2010-05-06,6.14,6.35,5.05,5.6,1105321,0
2010-05-07,5.66,6.15,5.08,5.22,1279380,0
2010-05-10,5.57,5.65,5.3,5.5,724169,0
2010-05-11,5.56,5.9,5.41,5.72,592130,0
2010-05-12,5.75,6.23,5.75,6.13,881571,0
2010-05-13,6.14,6.26,5.88,5.92,609626,0
2010-05-14,5.85,5.85,5.56,5.77,585203,0
2010-05-17,5.82,5.95,5.56,5.74,387443,0
2010-05-18,5.83,5.94,5.58,5.65,559145,0
2010-05-19,5.6,5.66,5.17,5.35,766901,0
2010-05-20,5.2,5.21,4.87,4.89,739438,0
2010-05-21,4.83,5.13,4.5,4.92,816949,0
2010-05-24,4.84,5.15,4.81,5.1,821091,0
2010-05-25,4.95,5.18,4.83,5.15,824228,0
2010-05-26,5.27,5.39,5.06,5.06,782905,0
2010-05-27,5.2,5.29,5.06,5.29,448564,0
2010-05-28,5.26,5.3,5.05,5.2,480757,0
2010-06-01,5.13,5.35,5.05,5.16,535752,0
2010-06-02,5.24,5.41,5.17,5.41,576533,0
2010-06-03,5.31,5.5,5.31,5.41,755175,0
2010-06-04,5.27,5.34,4.95,4.95,566805,0
2010-06-07,4.99,5.1,4.6,4.63,724956,0
2010-06-08,4.64,4.79,4.52,4.67,624184,0
2010-06-09,4.74,4.95,4.6,4.62,583476,0
2010-06-10,4.73,4.93,4.69,4.78,507732,0
2010-06-11,4.72,4.9,4.66,4.89,220945,0
2010-06-14,4.97,5.19,4.9,4.95,395488,0
2010-06-15,4.95,5.13,4.88,5.13,541342,0
2010-06-16,5.06,5.08,4.9,5,342165,0
2010-06-17,5,5.04,4.91,5,292815,0
2010-06-18,5.04,5.07,4.91,4.97,335485,0
2010-06-21,5.06,5.11,4.68,4.72,457246,0
2010-06-22,4.75,4.94,4.68,4.68,397807,0
2010-06-23,4.66,4.78,4.61,4.72,343183,0
2010-06-24,4.67,4.8,4.55,4.56,502086,0
2010-06-25,4.6,4.92,4.45,4.78,2634986,0
2010-06-28,4.8,4.81,4.58,4.59,318850,0
2010-06-29,4.47,4.58,4.34,4.55,676869,0
2010-06-30,4.58,4.71,4.35,4.38,426741,0
2010-07-01,4.38,4.63,4.2,4.58,754125,0
2010-07-02,4.64,4.67,4.32,4.41,422659,0
2010-07-06,4.53,4.63,4.44,4.52,530906,0
2010-07-07,4.56,4.58,4.41,4.58,399458,0
2010-07-08,4.65,4.86,4.61,4.85,398956,0
2010-07-09,4.85,5.2,4.81,5.2,601534,0
2010-07-12,5.16,5.21,4.95,5.11,459517,0
2010-07-13,5.23,5.41,5.22,5.34,663416,0
2010-07-14,5.3,5.34,5.26,5.3,276765,0
2010-07-15,5.29,5.34,5.09,5.28,367393,0
2010-07-16,5.24,5.29,5.02,5.04,300006,0
2010-07-19,5.05,5.24,4.9,5.2,406504,0
2010-07-20,5.14,5.3,5.02,5.29,345002,0
2010-07-21,5.36,5.45,5.21,5.24,438430,0
2010-07-22,5.29,5.39,5.24,5.35,802860,0
2010-07-23,5.3,5.45,5.26,5.45,408417,0
2010-07-26,5.51,5.52,5.38,5.44,464003,0
2010-07-27,5.44,5.5,5.33,5.34,405523,0
2010-07-28,5.34,5.34,5.16,5.24,1117835,0
2010-07-29,5.23,5.3,5.15,5.27,424316,0
2010-07-30,5.16,5.35,5.06,5.26,551726,0
2010-08-02,5.41,5.41,5.24,5.34,384569,0
2010-08-03,5.29,5.36,5.15,5.16,266500,0
2010-08-04,5.21,5.33,5.12,5.3,522905,0
2010-08-05,5.26,5.35,5.16,5.18,424530,0
2010-08-06,5.1,5.65,5.08,5.61,1102497,0
2010-08-09,5.64,5.72,5.52,5.57,370414,0
2010-08-10,5.54,5.54,5.38,5.42,466470,0
2010-08-11,5.24,5.33,5.09,5.09,447433,0
2010-08-12,4.96,5.16,4.92,4.95,390777,0
2010-08-13,4.9,4.96,4.78,4.85,360219,0
2010-08-16,4.83,5.14,4.78,5.02,345512,0
2010-08-17,5.08,5.1,5.01,5.08,521374,0
2010-08-18,5.09,5.4,5.08,5.32,1107650,0
2010-08-19,5.28,5.36,5.03,5.05,627311,0
2010-08-20,5,5.04,4.9,5.02,431305,0
2010-08-23,5.08,5.17,4.77,4.78,474892,0
2010-08-24,4.68,4.8,4.6,4.68,440173,0
2010-08-25,4.62,4.76,4.5,4.76,403191,0
2010-08-26,4.8,4.83,4.54,4.54,383221,0
2010-08-27,4.59,4.77,4.51,4.76,463602,0
2010-08-30,4.75,4.75,4.48,4.48,426255,0
2010-08-31,4.46,4.65,4.3,4.38,946325,0
2010-09-01,4.45,4.55,4.45,4.5,775009,0
2010-09-02,4.51,4.84,4.5,4.83,590873,0
2010-09-03,4.92,5,4.75,4.93,364956,0
2010-09-07,4.92,4.92,4.75,4.75,270005,0
2010-09-08,4.78,4.82,4.61,4.69,300160,0
2010-09-09,4.76,4.76,4.6,4.67,275845,0
2010-09-10,4.68,4.79,4.68,4.76,252417,0
2010-09-13,4.8,4.86,4.73,4.79,343723,0
2010-09-14,4.76,4.81,4.63,4.65,644101,0
2010-09-15,4.62,4.72,4.56,4.65,646576,0
2010-09-16,4.63,4.76,4.61,4.73,302821,0
2010-09-17,4.8,4.81,4.66,4.74,921872,0
2010-09-20,4.75,4.88,4.66,4.84,555109,0
2010-09-21,4.85,4.9,4.58,4.69,632015,0
2010-09-22,4.66,4.71,4.59,4.65,406091,0
2010-09-23,4.59,4.76,4.57,4.6,421196,0
2010-09-24,4.65,4.78,4.62,4.72,381762,0
2010-09-27,4.74,4.78,4.61,4.71,180398,0
2010-09-28,4.75,4.77,4.52,4.74,486194,0
2010-09-29,4.7,4.9,4.7,4.82,363310,0
2010-09-30,4.88,4.95,4.72,4.92,1669247,0
2010-10-01,4.95,5.46,4.92,5.4,1327510,0
2010-10-04,5.2,5.22,4.63,4.68,1860400,0
2010-10-05,4.75,4.96,4.69,4.96,1694012,0
2010-10-06,4.96,5.02,4.84,4.91,491903,0
2010-10-07,4.94,5.12,4.87,5.07,729632,0
2010-10-08,5.02,5.2,5,5.12,324375,0
2010-10-11,5.14,5.2,5.05,5.09,447840,0
2010-10-12,5.05,5.08,4.93,4.94,549023,0
2010-10-13,4.99,5.14,4.94,5.11,477975,0
2010-10-14,5.12,5.19,5.03,5.14,962572,0
2010-10-15,5.17,5.22,5.04,5.05,544604,0
2010-10-18,5.06,5.23,5.05,5.22,452301,0
2010-10-19,5.11,5.18,4.93,4.97,590145,0
2010-10-20,5.02,5.15,4.98,5.09,306888,0
2010-10-21,5.14,5.22,4.99,5.04,555282,0
2010-10-22,5.05,5.1,4.91,4.95,305499,0
2010-10-25,5.01,5.07,4.87,4.98,430103,0
2010-10-26,4.92,4.99,4.87,4.88,337602,0
2010-10-27,4.85,4.92,4.8,4.9,232902,0
2010-10-28,4.95,4.97,4.82,4.91,369953,0
2010-10-29,4.91,4.92,4.77,4.87,436017,0
2010-11-01,4.89,4.89,4.57,4.72,733723,0
2010-11-02,4.8,4.89,4.72,4.81,605141,0
2010-11-03,4.81,4.9,4.66,4.72,302388,0
2010-11-04,4.84,4.91,4.81,4.9,534857,0
2010-11-05,4.9,5.02,4.88,4.99,611535,0
2010-11-08,4.95,5,4.8,4.89,775022,0
2010-11-09,4.89,4.95,4.83,4.87,489834,0
2010-11-10,4.86,4.92,4.74,4.92,469797,0
2010-11-11,4.84,4.91,4.81,4.88,200626,0
2010-11-12,4.8,4.9,4.8,4.86,330677,0
2010-11-15,4.83,4.96,4.62,4.9,502444,0
2010-11-16,4.84,4.87,4.69,4.71,389895,0
2010-11-17,4.73,4.83,4.67,4.8,228096,0
2010-11-18,4.85,4.85,4.75,4.84,191225,0
2010-11-19,4.83,4.92,4.8,4.9,223277,0
2010-11-22,4.93,4.97,4.84,4.88,183257,0
2010-11-23,4.78,4.86,4.74,4.85,233806,0
2010-11-24,4.89,5.09,4.82,5.09,298082,0
2010-11-26,5.06,5.13,5.01,5.11,106849,0
2010-11-29,5.06,5.13,4.9,5.13,346615,0
2010-11-30,5.04,5.1,4.86,4.91,406103,0
2010-12-01,5.03,5.1,4.95,5.09,807533,0
2010-12-02,5.08,5.16,5.02,5.14,254745,0
2010-12-03,5.12,5.22,5.04,5.2,285010,0
2010-12-06,5.2,5.24,5.11,5.18,334059,0
2010-12-07,5.25,5.32,5.18,5.3,480452,0
2010-12-08,5.31,5.35,5.1,5.28,645814,0
2010-12-09,5.34,5.34,5.18,5.25,213473,0
2010-12-10,5.23,5.4,5.21,5.38,543618,0
2010-12-13,5.4,5.4,5.31,5.33,220750,0
2010-12-14,5.33,5.34,5.19,5.19,812494,0
2010-12-15,5.17,5.23,5.09,5.15,521197,0
2010-12-16,5.15,5.26,5.09,5.17,302680,0
2010-12-17,5.18,5.24,5.16,5.22,373869,0
2010-12-20,5.19,5.27,5.14,5.21,224712,0
2010-12-21,5.25,5.26,5.16,5.26,239910,0
2010-12-22,5.29,5.3,5.21,5.24,234389,0
2010-12-23,5.23,5.24,5.12,5.14,182352,0
2010-12-27,5.14,5.25,5.14,5.23,154165,0
2010-12-28,5.22,5.22,5.11,5.15,301208,0
2010-12-29,5.18,5.18,5.1,5.11,296012,0
2010-12-30,5.1,5.26,5.07,5.23,443414,0
2010-12-31,5.21,5.26,5.17,5.17,192013,0
2011-01-03,5.25,5.33,5.18,5.33,826993,0
2011-01-04,5.35,5.36,5.19,5.23,412138,0
2011-01-05,5.21,5.31,5.17,5.29,245264,0
2011-01-06,5.28,5.37,5.24,5.28,276923,0
2011-01-07,5.27,5.33,5.16,5.26,410456,0
2011-01-10,5.23,5.23,5.12,5.12,271177,0
2011-01-11,5.15,5.2,5.09,5.1,258988,0
2011-01-12,5.14,5.29,5.09,5.21,868431,0
2011-01-13,5.17,5.22,5.1,5.17,401489,0
2011-01-14,5.12,5.22,5.12,5.17,257966,0
2011-01-18,5.16,5.17,5.1,5.15,457089,0
2011-01-19,5.13,5.27,5.11,5.14,1285724,0
2011-01-20,5.09,5.2,5.04,5.12,439243,0
2011-01-21,5.16,5.18,5.06,5.1,300002,0
2011-01-24,5.11,5.2,5.1,5.13,375737,0
2011-01-25,5.09,5.33,5.08,5.29,525428,0
2011-01-26,5.29,5.39,5.27,5.36,491117,0
2011-01-27,5.37,5.38,5.21,5.3,259921,0
2011-01-28,5.33,5.33,5.06,5.08,465392,0
2011-01-31,5.12,5.17,5.04,5.13,267450,0
2011-02-01,5.13,5.22,4.96,5.16,572976,0
2011-02-02,5.12,5.25,5.12,5.16,414070,0
2011-02-03,5.17,5.21,5.09,5.15,374903,0
2011-02-04,5.18,5.2,5.09,5.16,384057,0
2011-02-07,5.18,5.25,5.14,5.22,359040,0
2011-02-08,5.23,5.29,5.2,5.22,223432,0
2011-02-09,5.19,5.23,5.15,5.2,282746,0
2011-02-10,5.17,5.21,5.15,5.21,1370711,0
2011-02-11,5.14,5.23,5.14,5.21,524304,0
2011-02-14,5.19,5.25,5.17,5.19,425407,0
2011-02-15,5.2,5.2,5.11,5.18,732555,0
2011-02-16,5.2,5.21,5.14,5.2,354365,0
2011-02-18,5.2,5.22,5.15,5.2,244775,0
2011-02-22,5.13,5.21,5.12,5.18,995624,0
2011-02-23,5.17,5.2,5.08,5.12,741677,0
2011-02-24,5.14,5.23,5.04,5.09,1028796,0
2011-02-25,5.14,5.24,5.08,5.24,663289,0
2011-02-28,5.26,5.29,5.17,5.19,294249,0
2011-03-01,5.2,5.22,5.1,5.14,514141,0
2011-03-02,5.12,5.2,5.07,5.17,518221,0
2011-03-03,5.21,5.23,5.16,5.17,426472,0
2011-03-04,5.2,5.2,5.13,5.2,361971,0
2011-03-07,5.2,5.24,5.1,5.18,745727,0
2011-03-08,5.17,5.87,5.13,5.71,1207507,0
2011-03-09,5.71,5.77,5.55,5.64,488013,0
2011-03-10,5.61,5.61,5.3,5.38,634217,0
2011-03-11,5.62,5.62,5.34,5.48,303214,0
2011-03-14,5.42,5.51,5.35,5.41,221564,0
2011-03-15,5.25,5.59,5.25,5.54,551869,0
2011-03-16,5.5,5.5,5.31,5.35,930685,0
2011-03-17,5.43,5.46,5.31,5.35,247379,0
2011-03-18,5.39,5.56,5.37,5.55,743033,0
2011-03-21,5.58,5.65,5.57,5.61,430598,0
2011-03-22,5.64,5.68,5.57,5.58,522347,0
2011-03-23,5.57,5.58,5.46,5.56,547606,0
2011-03-24,5.63,5.67,5.55,5.63,388353,0
2011-03-25,5.66,5.72,5.61,5.68,408525,0
2011-03-28,5.73,5.82,5.7,5.78,345884,0
2011-03-29,5.77,5.93,5.75,5.85,410513,0
2011-03-30,5.91,6.02,5.84,6.01,461075,0
2011-03-31,5.89,6.02,5.75,5.98,305878,0
2011-04-01,6.01,6.25,6,6.23,587362,0
2011-04-04,6.26,6.41,6.09,6.13,317494,0
2011-04-05,6.09,6.2,6.04,6.11,226485,0
2011-04-06,6.14,6.18,6.07,6.14,221713,0
2011-04-07,6.13,6.31,6.11,6.11,247105,0
2011-04-08,6.3,7.09,6.19,6.89,2013867,0
2011-04-11,6.87,7,6.77,6.81,737334,0
2011-04-12,6.79,6.79,6.32,6.64,935819,0
2011-04-13,6.68,6.78,6.6,6.66,1545375,0
2011-04-14,6.63,6.75,6.42,6.62,1787643,0
2011-04-15,6.59,6.72,6.58,6.69,423194,0
2011-04-18,6.63,6.69,6.59,6.62,453178,0
2011-04-19,6.65,6.67,6.4,6.43,452509,0
2011-04-20,6.53,6.59,6.43,6.48,244343,0
2011-04-21,6.53,6.53,6.36,6.44,194626,0
2011-04-25,6.44,6.45,6.28,6.32,410363,0
2011-04-26,6.36,6.53,6.31,6.46,479738,0
2011-04-27,6.45,6.54,6.41,6.47,261181,0
2011-04-28,6.5,6.82,6.49,6.65,471747,0
2011-04-29,6.68,6.68,6.51,6.53,293706,0
2011-05-02,6.55,6.63,6.44,6.45,336179,0
2011-05-03,6.42,6.43,6.2,6.28,407386,0
2011-05-04,6.3,6.35,6.05,6.19,397811,0
2011-05-05,6.2,6.35,6.13,6.22,466745,0
2011-05-06,6.31,6.44,6.23,6.27,362714,0
2011-05-09,6.24,6.31,6.21,6.24,294786,0
2011-05-10,6.27,6.44,6.26,6.42,270240,0
2011-05-11,6.41,6.5,6.37,6.4,278533,0
2011-05-12,6.36,6.53,6.28,6.5,448507,0
2011-05-13,6.52,6.54,6.3,6.37,212694,0
2011-05-16,6.34,6.51,6.29,6.42,444833,0
2011-05-17,6.35,6.35,6.1,6.2,427705,0
2011-05-18,6.2,6.27,6.11,6.26,221305,0
2011-05-19,6.33,6.33,6.15,6.28,262245,0
2011-05-20,6.19,6.23,6.08,6.1,299296,0
2011-05-23,5.93,6.06,5.86,6.01,330599,0
2011-05-24,6.06,6.09,5.89,5.91,742911,0
2011-05-25,5.87,6.06,5.84,6.01,263113,0
2011-05-26,5.96,6.07,5.89,6.04,361468,0
2011-05-27,6.05,6.09,5.95,6.02,157975,0
2011-05-31,6.1,6.28,6,6.28,684745,0
2011-06-01,6.28,6.4,6.19,6.23,814483,0
2011-06-02,6.23,6.23,6.06,6.08,387520,0
2011-06-03,5.95,6.03,5.88,5.98,403640,0
2011-06-06,5.96,6.04,5.92,5.94,369234,0
2011-06-07,6.01,6.07,5.92,5.98,480249,0
2011-06-08,5.92,5.94,5.83,5.88,318194,0
2011-06-09,5.91,5.99,5.86,5.96,377735,0
2011-06-10,5.9,6.01,5.88,5.88,1283644,0
2011-06-13,5.86,5.97,5.84,5.9,247095,0
2011-06-14,5.98,6.14,5.97,6.08,351986,0
2011-06-15,6.03,6.17,5.93,5.93,384414,0
2011-06-16,5.95,6.16,5.94,6.15,361834,0
2011-06-17,6.18,6.27,6.1,6.19,416159,0
2011-06-20,6.15,6.26,6.1,6.18,398023,0
2011-06-21,6.27,6.42,6.19,6.38,328287,0
2011-06-22,6.39,6.47,6.3,6.41,578725,0
2011-06-23,6.31,6.44,6.19,6.4,539337,0
2011-06-24,6.4,6.4,6.25,6.27,1083905,0
2011-06-27,6.27,6.42,6.15,6.34,487315,0
2011-06-28,6.35,6.5,6.29,6.47,512381,0
2011-06-29,6.5,6.5,6.37,6.43,191210,0
2011-06-30,6.43,6.51,6.34,6.42,709507,0
2011-07-01,6.42,6.5,6.35,6.45,495616,0
2011-07-05,6.41,6.42,6.28,6.42,672759,0
2011-07-06,6.4,6.45,6.32,6.33,470964,0
2011-07-07,6.4,6.42,6.32,6.38,301616,0
2011-07-08,6.28,6.4,6.28,6.37,437588,0
2011-07-11,6.29,6.37,6.29,6.31,300509,0
2011-07-12,6.31,6.51,6.31,6.44,621782,0
2011-07-13,6.46,6.57,6.36,6.57,981028,0
2011-07-14,6.57,6.58,6.25,6.27,457734,0
2011-07-15,6.27,6.38,6.15,6.25,352078,0
2011-07-18,6.19,6.22,6,6.01,483864,0
2011-07-19,6.04,6.17,6.02,6.14,286684,0
2011-07-20,6.14,6.23,6,6.11,271158,0
2011-07-21,6.16,6.25,6.11,6.23,294648,0
2011-07-22,6.25,6.25,6.08,6.16,185783,0
2011-07-25,6.06,6.14,5.95,5.99,269177,0
2011-07-26,5.96,6.03,5.87,5.9,162092,0
2011-07-27,5.86,5.9,5.63,5.7,454497,0
2011-07-28,5.72,5.82,5.67,5.67,240823,0
2011-07-29,5.6,5.81,5.51,5.66,525168,0
2011-08-01,5.72,5.82,5.57,5.65,436799,0
2011-08-02,5.66,5.7,5.45,5.46,573914,0
2011-08-03,5.45,5.45,5.17,5.21,787814,0
2011-08-04,5.13,5.3,5.01,5.01,946851,0
2011-08-05,5.09,5.09,4.79,4.92,932830,0
2011-08-08,4.75,4.84,4.52,4.52,1052317,0
2011-08-09,4.63,4.84,4.4,4.83,1207457,0
2011-08-10,4.67,4.73,4.41,4.41,1652473,0
2011-08-11,4.41,4.67,4.39,4.59,566379,0
2011-08-12,4.63,4.66,4.54,4.62,383418,0
2011-08-15,4.74,4.74,4.57,4.66,228643,0
2011-08-16,4.6,4.67,4.54,4.61,397923,0
2011-08-17,4.64,4.86,4.44,4.44,488797,0
2011-08-18,4.31,4.39,4.18,4.25,481041,0
2011-08-19,4.18,4.31,4.01,4.04,432793,0
2011-08-22,4.16,4.17,3.96,4.03,533681,0
2011-08-23,4.05,4.16,3.99,4.12,372150,0
2011-08-24,4.11,4.24,4.07,4.22,260992,0
2011-08-25,4.25,4.29,3.99,4.05,327214,0
2011-08-26,4.02,4.15,3.92,4.07,313398,0
2011-08-29,4.14,4.28,4.14,4.23,423390,0
2011-08-30,4.21,4.39,4.07,4.39,359765,0
2011-08-31,4.41,4.53,4.35,4.45,521860,0
2011-09-01,4.46,4.51,4.19,4.27,320334,0
2011-09-02,4.11,4.17,4.02,4.02,173642,0
2011-09-06,3.94,4.05,3.85,4.02,357233,0
2011-09-07,4.07,4.24,4.03,4.24,299819,0
2011-09-08,4.19,4.25,4.06,4.18,292853,0
2011-09-09,4.15,4.16,3.89,3.98,706518,0
2011-09-12,3.91,4.03,3.89,4,242444,0
2011-09-13,4.03,4.09,3.93,4.01,462055,0
2011-09-14,4.03,4.1,3.88,4.02,340316,0
2011-09-15,4.08,4.11,4,4.1,438750,0
2011-09-16,4.13,4.14,4.03,4.14,445720,0
2011-09-19,4.04,4.09,3.9,3.99,142635,0
2011-09-20,3.99,4.05,3.93,4.04,420787,0
2011-09-21,4.02,4.12,3.9,3.93,520828,0
2011-09-22,3.78,3.91,3.78,3.86,600437,0
2011-09-23,3.86,3.98,3.81,3.89,246488,0
2011-09-26,3.92,3.99,3.74,3.87,257543,0
2011-09-27,3.95,4.19,3.85,4.11,549785,0
2011-09-28,4.1,4.15,4,4.04,353897,0
2011-09-29,4.15,4.2,4,4.2,391012,0
2011-09-30,4.21,4.63,4.17,4.49,692996,0
2011-10-03,4.47,4.54,3.96,4.01,1129530,0
2011-10-04,4.02,4.31,3.95,4.29,651671,0
2011-10-05,4.3,4.36,4.21,4.31,249537,0
2011-10-06,4.29,4.41,4.22,4.41,188060,0
2011-10-07,4.4,4.42,4.16,4.29,229580,0
2011-10-10,4.39,4.46,4.26,4.43,282884,0
2011-10-11,4.36,4.5,4.33,4.48,266696,0
2011-10-12,4.51,4.61,4.45,4.58,218487,0
2011-10-13,4.53,4.56,4.36,4.46,150869,0
2011-10-14,4.54,4.59,4.39,4.58,173446,0
2011-10-17,4.52,4.52,4.31,4.41,378441,0
2011-10-18,4.41,4.73,4.35,4.63,500642,0
2011-10-19,4.62,4.66,4.43,4.49,259532,0
2011-10-20,4.48,4.55,4.39,4.53,313080,0
2011-10-21,4.62,4.72,4.54,4.7,291077,0
2011-10-24,4.74,4.97,4.66,4.94,282705,0
2011-10-25,4.88,4.94,4.77,4.78,228586,0
2011-10-26,4.88,4.96,4.72,4.89,195390,0
2011-10-27,5.09,5.2,4.96,5.1,876169,0
2011-10-28,5.07,5.16,5.03,5.03,311428,0
2011-10-31,4.92,4.99,4.86,4.86,179688,0
2011-11-01,4.68,4.8,4.64,4.7,483064,0
2011-11-02,4.8,4.91,4.75,4.8,363620,0
2011-11-03,4.89,5.07,4.71,5.02,319879,0
2011-11-04,4.94,5.04,4.88,4.99,219627,0
2011-11-07,4.99,5.05,4.92,5.04,167518,0
2011-11-08,5.09,5.09,4.9,5.04,180074,0
2011-11-09,4.88,4.95,4.83,4.84,349367,0
2011-11-10,4.94,5,4.76,4.79,226194,0
2011-11-11,4.82,4.98,4.82,4.97,233670,0
2011-11-14,4.96,4.98,4.85,4.87,155962,0
2011-11-15,4.86,5.04,4.81,5.02,215117,0
2011-11-16,4.94,5.08,4.92,4.92,175214,0
2011-11-17,4.9,5,4.76,4.82,269656,0
2011-11-18,4.81,4.91,4.81,4.83,135681,0
2011-11-21,4.7,4.99,4.51,4.8,356996,0
2011-11-22,4.79,4.79,4.62,4.65,298335,0
2011-11-23,4.6,4.76,4.55,4.74,513610,0
2011-11-25,4.72,4.83,4.67,4.78,182276,0
2011-11-28,5,5.25,4.98,5.09,638610,0
2011-11-29,5.13,5.23,5.05,5.06,256610,0
2011-11-30,5.29,5.44,5.1,5.44,670792,0
2011-12-01,5.45,5.57,5.35,5.43,313906,0
2011-12-02,5.54,5.65,5.4,5.42,249902,0
2011-12-05,5.47,5.62,5.45,5.54,228911,0
2011-12-06,5.54,5.73,5.51,5.66,371103,0
2011-12-07,5.66,5.76,5.53,5.57,362497,0
2011-12-08,5.49,5.55,5.34,5.34,214792,0
2011-12-09,5.38,5.61,5.37,5.57,263478,0
2011-12-12,5.49,5.54,5.37,5.44,257573,0
2011-12-13,5.47,5.63,5.26,5.28,238994,0
2011-12-14,5.26,5.42,5.2,5.42,221781,0
2011-12-15,5.5,5.51,5.35,5.36,203597,0
2011-12-16,5.31,5.56,5.2,5.37,477376,0
2011-12-19,5.42,5.56,5.21,5.22,198652,0
2011-12-20,5.38,5.52,5.34,5.51,257298,0
2011-12-21,5.48,5.63,5.41,5.42,591497,0
2011-12-22,5.44,5.53,5.41,5.5,446726,0
2011-12-23,5.52,5.53,5.41,5.5,210285,0
2011-12-27,5.49,5.54,5.38,5.42,214429,0
2011-12-28,5.42,5.43,5.26,5.27,184517,0
2011-12-29,5.28,5.39,5.26,5.39,421997,0
2011-12-30,5.36,5.47,5.32,5.32,227922,0
2012-01-03,5.48,5.59,5.4,5.49,564917,0
2012-01-04,5.44,5.52,5.35,5.35,203654,0
2012-01-05,5.34,5.42,5.31,5.41,159124,0
2012-01-06,5.42,5.48,5.35,5.42,186338,0
2012-01-09,5.43,5.51,5.33,5.46,372586,0
2012-01-10,5.55,5.59,5.47,5.5,405587,0
2012-01-11,5.54,5.59,5.45,5.48,505447,0
2012-01-12,5.5,5.51,5.41,5.47,364709,0
2012-01-13,5.37,5.53,5.31,5.45,318597,0
2012-01-17,5.5,5.53,5.33,5.37,265159,0
2012-01-18,5.37,5.41,5.28,5.39,513141,0
2012-01-19,5.41,5.52,5.35,5.47,318819,0
2012-01-20,5.47,5.58,5.42,5.46,185621,0
2012-01-23,5.43,5.63,5.34,5.45,849681,0
2012-01-24,5.42,5.7,5.36,5.58,633500,0
2012-01-25,5.56,5.63,5.51,5.53,392870,0
2012-01-26,5.54,5.59,5.5,5.53,231396,0
2012-01-27,5.51,5.63,5.51,5.6,175178,0
2012-01-30,5.55,5.6,5.37,5.49,246165,0
2012-01-31,5.53,5.6,5.47,5.49,263385,0
2012-02-01,5.54,5.95,5.54,5.91,546374,0
2012-02-02,5.92,5.93,5.8,5.88,377713,0
2012-02-03,5.95,6.15,5.92,6,357872,0
2012-02-06,5.95,6.03,5.94,6,101818,0
2012-02-07,5.95,6.05,5.38,5.45,994243,0
2012-02-08,5.45,5.59,5.38,5.56,511958,0
2012-02-09,5.55,5.8,5.52,5.7,495011,0
2012-02-10,5.64,5.72,5.61,5.66,275593,0
2012-02-13,5.7,5.77,5.65,5.67,241265,0
2012-02-14,5.66,5.75,5.59,5.69,227423,0
2012-02-15,5.74,5.79,5.62,5.7,366722,0
2012-02-16,5.52,5.78,5.4,5.7,473379,0
2012-02-17,5.75,5.83,5.7,5.78,486284,0
2012-02-21,5.77,5.79,5.59,5.65,238954,0
2012-02-22,5.63,5.64,5.54,5.58,148944,0
2012-02-23,5.53,5.73,5.5,5.73,213974,0
2012-02-24,5.72,5.8,5.61,5.61,98954,0
2012-02-27,5.58,5.84,5.5,5.83,262269,0
2012-02-28,5.84,5.88,5.7,5.71,145603,0
2012-02-29,5.71,6.1,5.71,6,823576,0
2012-03-01,6,6,5.84,5.93,415642,0
2012-03-02,5.9,6,5.78,5.8,397147,0
2012-03-05,5.77,6.01,5.76,5.98,320292,0
2012-03-06,5.89,6.02,5.8,5.82,450281,0
2012-03-07,5.75,5.99,5.75,5.96,299560,0
2012-03-08,6,6.03,5.91,5.99,306675,0
2012-03-09,5.98,6.26,5.94,6.15,700325,0
2012-03-12,6.13,6.23,6.07,6.21,208924,0
2012-03-13,6.27,6.36,6.2,6.35,307316,0
2012-03-14,6.33,6.4,6.27,6.34,183533,0
2012-03-15,6.34,6.51,6.28,6.48,294347,0
2012-03-16,6.47,6.47,6.29,6.35,536035,0
2012-03-19,6.34,6.61,6.28,6.56,215221,0
2012-03-20,6.49,6.51,6.38,6.45,245817,0
2012-03-21,6.46,6.53,6.35,6.5,196857,0
2012-03-22,6.41,6.52,6.31,6.34,690106,0
2012-03-23,6.32,6.53,6.26,6.53,359477,0
2012-03-26,6.59,6.97,6.52,6.84,1120139,0
2012-03-27,6.82,6.88,6.7,6.76,340456,0
2012-03-28,6.75,6.83,6.68,6.82,157055,0
2012-03-29,6.76,6.98,6.71,6.95,318902,0
2012-03-30,7,7.18,6.92,7.1,377306,0
2012-04-02,7.11,7.27,7.03,7.1,511927,0
2012-04-03,7.05,7.17,6.97,7.07,396546,0
2012-04-04,6.97,7.05,6.8,6.84,347945,0
2012-04-05,6.83,7.07,6.78,6.98,210694,0
2012-04-09,6.92,6.92,6.78,6.8,293858,0
2012-04-10,6.77,6.84,6.59,6.61,337918,0
2012-04-11,6.7,6.76,6.6,6.73,308151,0
2012-04-12,6.71,6.9,6.71,6.86,332589,0
2012-04-13,6.81,6.84,6.59,6.72,228389,0
2012-04-16,6.75,6.94,6.64,6.82,172456,0
2012-04-17,6.87,7.01,6.87,6.96,203477,0
2012-04-18,6.89,6.95,6.8,6.85,115175,0
2012-04-19,6.85,6.91,6.64,6.69,176015,0
2012-04-20,6.75,7,6.75,6.81,240404,0
2012-04-23,6.68,6.73,6.44,6.6,311675,0
2012-04-24,6.61,6.93,6.57,6.85,385935,0
2012-04-25,6.98,6.99,6.8,6.85,275254,0
2012-04-26,6.82,6.86,6.74,6.82,120639,0
2012-04-27,6.82,7,6.67,6.97,253801,0
2012-04-30,6.94,6.94,6.72,6.87,264213,0
2012-05-01,6.85,7.11,6.82,6.88,422715,0
2012-05-02,6.81,6.95,6.81,6.92,126301,0
2012-05-03,6.9,6.91,6.78,6.87,143574,0
2012-05-04,6.84,6.84,6.62,6.69,195665,0
2012-05-07,6.65,6.77,6.59,6.76,151561,0
2012-05-08,6.69,6.81,6.66,6.79,131028,0
2012-05-09,6.69,6.96,6.69,6.86,418495,0
2012-05-10,6.94,6.94,6.71,6.76,282317,0
2012-05-11,6.68,6.76,6.62,6.66,180849,0
2012-05-14,6.57,6.77,6.51,6.63,228445,0
2012-05-15,6.61,6.68,6.54,6.62,168501,0
2012-05-16,6.62,6.66,6.46,6.46,295763,0
2012-05-17,6.46,6.55,6.11,6.16,325595,0
2012-05-18,6.16,6.27,5.94,6.02,430058,0
2012-05-21,6.07,6.16,6.02,6.05,358673,0
2012-05-22,6.04,6.11,5.97,6.03,275950,0
2012-05-23,5.95,6.23,5.85,6.2,220502,0
2012-05-24,6.2,6.26,6.04,6.17,83668,0
2012-05-25,6.15,6.19,6.04,6.09,117162,0
2012-05-29,6.18,6.19,6.02,6.12,108139,0
2012-05-30,6.03,6.09,5.96,6.07,218854,0
2012-05-31,6.09,6.25,5.95,6.12,327806,0
2012-06-01,5.99,6.03,5.75,5.8,348658,0
2012-06-04,5.82,5.88,5.69,5.79,169725,0
2012-06-05,5.73,5.89,5.7,5.86,252463,0
2012-06-06,5.95,6.01,5.91,6.01,228877,0
2012-06-07,6.09,6.15,5.94,5.95,180744,0
2012-06-08,6,6.12,5.9,6.09,147364,0
2012-06-11,6.17,6.2,6,6.01,285025,0
2012-06-12,6.06,6.08,5.94,6.02,188417,0
2012-06-13,6,6.1,5.88,5.9,130933,0
2012-06-14,5.91,6.09,5.91,6.06,216267,0
2012-06-15,6.03,6.05,5.84,5.88,369018,0
2012-06-18,5.84,6.01,5.82,5.91,147482,0
2012-06-19,5.94,6.35,5.94,6.21,276632,0
2012-06-20,6.2,6.23,6.04,6.14,131149,0
2012-06-21,6.11,6.11,5.82,5.93,154641,0
2012-06-22,5.97,6.1,5.9,6.1,452542,0
2012-06-25,6,6.07,5.9,6,113520,0
2012-06-26,6,6.03,5.82,5.95,99910,0
2012-06-27,5.94,6.13,5.91,6.13,186019,0
2012-06-28,6.03,6.06,5.83,6.01,199419,0
2012-06-29,6.01,6.66,6.01,6.51,502922,0
2012-07-02,6.5,6.57,6.24,6.57,309498,0
2012-07-03,6.54,6.85,6.52,6.73,216480,0
2012-07-05,6.7,6.88,6.62,6.65,304298,0
2012-07-06,6.56,6.57,6.46,6.5,202584,0
2012-07-09,6.52,6.58,6.45,6.57,235056,0
2012-07-10,6.6,6.75,6.53,6.58,103572,0
2012-07-11,6.59,6.66,6.47,6.54,141914,0
2012-07-12,6.49,6.59,6.39,6.51,232078,0
2012-07-13,6.53,6.78,6.46,6.71,162559,0
2012-07-16,6.68,6.94,6.53,6.7,317200,0
2012-07-17,6.72,6.78,6.62,6.69,321785,0
2012-07-18,6.65,6.82,6.64,6.73,215099,0
2012-07-19,6.73,6.86,6.64,6.69,295905,0
2012-07-20,6.61,6.85,6.55,6.75,254360,0
2012-07-23,7.07,7.82,6.83,7.58,2622527,0
2012-07-24,7.57,7.86,7.47,7.85,1744937,0
2012-07-25,7.88,8.25,7.88,8.11,1695008,0
2012-07-26,8.2,8.25,8.03,8.13,614290,0
2012-07-27,8.15,8.38,8.12,8.34,1526795,0
2012-07-30,8.37,8.49,8.33,8.38,440734,0
2012-07-31,8.33,8.56,8.3,8.45,963819,0
2012-08-01,8.45,8.5,7.93,8.04,998531,0
2012-08-02,7.98,8.16,7.82,7.87,618030,0
2012-08-03,8.06,8.22,7.99,8.14,486299,0
2012-08-06,8.19,8.24,7.87,7.97,580496,0
2012-08-07,8.04,8.21,7.96,8.15,288296,0
2012-08-08,8.13,8.24,8.03,8.17,244585,0
2012-08-09,8.2,8.26,8.1,8.17,231857,0
2012-08-10,8.11,8.24,8.11,8.18,312166,0
2012-08-13,8.15,8.62,8.13,8.58,1177336,0
2012-08-14,8.62,8.9,8.55,8.69,1062437,0
2012-08-15,8.65,8.85,8.65,8.8,319228,0
2012-08-16,8.79,8.92,8.71,8.85,428738,0
2012-08-17,8.81,8.9,8.68,8.7,1510523,0
2012-08-20,8.7,8.76,8.65,8.76,294804,0
2012-08-21,8.82,8.97,8.64,8.75,503540,0
2012-08-22,8.69,8.83,8.64,8.75,193307,0
2012-08-23,8.75,8.81,8.41,8.52,335331,0
2012-08-24,8.52,8.94,8.52,8.89,464573,0
2012-08-27,8.93,9,8.75,8.95,278913,0
2012-08-28,8.98,9.04,8.91,9,518499,0
2012-08-29,9,9.24,8.96,9.11,655626,0
2012-08-30,9.1,9.2,9.02,9.12,417545,0
2012-08-31,9.18,9.25,9,9.13,540526,0
2012-09-04,9.11,9.44,9.05,9.31,596138,0
2012-09-05,9.33,9.65,9.32,9.61,823507,0
2012-09-06,9.71,9.98,9.67,9.84,1316804,0
2012-09-07,9.87,9.99,9.69,9.87,529255,0
2012-09-10,9.83,9.96,9.62,9.79,845603,0
2012-09-11,9.82,9.91,9.74,9.81,779517,0
2012-09-12,9.82,9.94,9.71,9.94,411907,0
2012-09-13,9.91,10.23,9.78,10.03,637226,0
2012-09-14,10.03,10.27,9.93,9.97,960876,0
2012-09-17,9.88,10.01,9.8,9.91,536300,0
2012-09-18,9.9,9.92,9.78,9.87,387313,0
2012-09-19,9.87,10.2,9.85,10.17,498914,0
2012-09-20,10.12,10.17,9.95,10.12,288745,0
2012-09-21,10.18,10.28,10.07,10.1,680753,0
2012-09-24,10.05,10.09,9.81,9.88,311961,0
2012-09-25,9.95,10.05,9.52,9.59,646999,0
2012-09-26,9.64,9.7,9.46,9.49,363256,0
2012-09-27,9.55,9.79,9.49,9.74,373473,0
2012-09-28,9.66,9.67,9.45,9.49,291691,0
2012-10-01,9.54,9.91,9.53,9.81,732153,0
2012-10-02,9.84,10.06,9.79,10.04,486724,0
2012-10-03,10.08,10.28,10.02,10.19,841822,0
2012-10-04,10.25,10.25,9.87,9.99,358607,0
2012-10-05,10.01,10.38,9.9,9.96,710385,0
2012-10-08,9.93,9.95,9.82,9.89,276350,0
2012-10-09,9.91,9.96,9.63,9.68,398147,0
2012-10-10,9.67,9.85,9.6,9.83,389261,0
2012-10-11,9.75,9.84,9.27,9.39,859045,0
2012-10-12,9.41,9.41,9.07,9.27,501810,0
2012-10-15,9.33,9.35,9.1,9.24,424264,0
2012-10-16,9.32,9.4,9.14,9.24,351455,0
2012-10-17,9.28,9.42,9.23,9.35,342198,0
2012-10-18,9.35,9.39,9.16,9.17,181196,0
2012-10-19,9.17,9.19,8.92,9.05,476066,0
2012-10-22,9.15,9.15,8.79,8.9,384825,0
2012-10-23,8.8,8.92,8.63,8.85,555355,0
2012-10-24,8.92,8.97,8.77,8.87,233339,0
2012-10-25,8.95,8.95,8.67,8.73,240062,0
2012-10-26,8.74,8.83,8.57,8.75,156478,0
2012-10-31,8.78,8.94,8.69,8.82,157533,0
2012-11-01,8.81,9.14,8.79,8.98,419536,0
2012-11-02,9,9.01,8.62,8.77,513829,0
2012-11-05,8.77,9,8.68,8.84,660386,0
2012-11-06,8.9,9.21,8.9,9.16,457694,0
2012-11-07,9.01,9.14,8.88,8.96,506437,0
2012-11-08,8.95,9.04,8.75,8.75,514005,0
2012-11-09,8.69,8.85,8.6,8.7,261175,0
2012-11-12,8.71,8.8,8.52,8.68,451523,0
2012-11-13,8.6,8.77,8.6,8.65,379670,0
2012-11-14,8.68,8.7,8.18,8.22,531710,0
2012-11-15,8.25,8.4,8.08,8.2,300444,0
2012-11-16,8.17,8.25,8.05,8.15,343700,0
2012-11-19,8.27,8.42,8.24,8.34,345058,0
2012-11-20,8.31,8.35,8.25,8.33,598989,0
2012-11-21,8.37,8.51,8.36,8.42,650745,0
2012-11-23,8.47,8.58,8.36,8.47,260288,0
2012-11-26,8.44,8.65,8.44,8.6,535726,0
2012-11-27,8.61,8.93,8.53,8.92,355402,0
2012-11-28,8.85,9.09,8.75,9.04,737831,0
2012-11-29,9.1,9.15,8.98,9.1,899448,0
2012-11-30,9.14,9.27,9.12,9.2,533810,0
2012-12-03,9.21,9.3,9,9.04,416615,0
2012-12-04,9.07,9.25,8.99,9.08,223909,0
2012-12-05,9.09,9.15,9.01,9.01,206403,0
2012-12-06,9.11,9.11,8.84,8.9,262446,0
2012-12-07,8.97,8.99,8.86,8.96,180161,0
2012-12-10,8.96,9.04,8.83,9.01,284762,0
2012-12-11,9.07,9.1,8.92,9.09,255707,0
2012-12-12,9.1,9.16,8.85,8.85,349462,0
2012-12-13,8.85,8.91,8.75,8.77,354550,0
2012-12-14,8.75,8.88,8.7,8.73,295548,0
2012-12-17,8.81,9.07,8.73,9.05,473881,0
2012-12-18,9.06,9.19,9.02,9.15,811134,0
2012-12-19,9.17,9.32,9.03,9.24,1830007,0
2012-12-20,9.27,9.29,9.05,9.22,2054974,0
2012-12-21,9.05,9.19,8.97,9,1000727,0
2012-12-24,9.05,9.17,8.97,9.03,219671,0
2012-12-26,9.05,9.06,8.89,8.95,283004,0
2012-12-27,8.94,9.06,8.77,9.03,525476,0
2012-12-28,8.96,9.1,8.91,8.99,407420,0
2012-12-31,8.94,9.19,8.94,9.15,420810,0
2013-01-02,9.43,9.52,9.25,9.49,779171,0
2013-01-03,9.48,9.74,9.36,9.65,1152744,0
2013-01-04,9.69,9.75,9.53,9.68,566982,0
2013-01-07,9.62,9.65,9.5,9.6,501057,0
2013-01-08,9.62,9.78,9.58,9.76,491622,0
2013-01-09,10.05,10.07,9.69,9.9,1631630,0
2013-01-10,9.91,10.08,9.85,10,1087156,0
2013-01-11,10.02,10.03,9.9,9.94,640214,0
2013-01-14,9.94,10.01,9.59,9.75,575706,0
2013-01-15,9.7,9.85,9.69,9.81,572495,0
2013-01-16,9.76,9.99,9.73,9.98,965041,0
2013-01-17,10.02,10.07,9.96,10.04,1434681,0
2013-01-18,10.03,10.54,9.99,10.51,2178095,0
2013-01-22,10.53,11.58,10.51,11.3,3282384,0
2013-01-23,11.3,11.48,10.91,11.2,4914500,0
2013-01-24,11.17,11.46,11.1,11.32,1530296,0
2013-01-25,11.36,11.36,11.15,11.27,681009,0
2013-01-28,11.23,11.31,10.65,10.74,1819290,0
2013-01-29,10.74,11.06,10.52,10.99,909987,0
2013-01-30,10.96,10.99,10.77,10.78,730783,0
2013-01-31,10.79,10.92,10.72,10.73,554855,0
2013-02-01,10.77,10.83,10.46,10.5,1148850,0
2013-02-04,10.46,10.58,10.22,10.24,612018,0
2013-02-05,10.32,10.65,10.27,10.37,659177,0
2013-02-06,10.35,10.64,10.35,10.58,747968,0
2013-02-07,10.61,10.72,10.38,10.57,501605,0
2013-02-08,10.59,10.79,10.56,10.69,492112,0
2013-02-11,10.66,10.79,10.5,10.76,527077,0
2013-02-12,11.39,11.66,11.17,11.4,1543756,0
2013-02-13,11.49,11.84,11.41,11.7,1223361,0
2013-02-14,11.7,11.96,11.63,11.87,810488,0
2013-02-15,11.85,11.96,11.66,11.73,805282,0
2013-02-19,11.72,11.81,11.6,11.66,735972,0
2013-02-20,11.67,11.88,11.63,11.79,1171743,0
2013-02-21,11.76,11.83,11.33,11.48,1142658,0
2013-02-22,11.58,11.74,11.53,11.66,872995,0
2013-02-25,11.72,11.88,11.38,11.38,817334,0
2013-02-26,11.46,11.78,11.38,11.65,1326329,0
2013-02-27,11.65,12.36,11.65,12.14,819224,0
2013-02-28,12.14,12.3,11.93,12.05,1489385,0
2013-03-01,11.96,12.4,11.82,12.29,598290,0
2013-03-04,12.29,12.38,12.03,12.22,441194,0
2013-03-05,12.31,12.5,12.16,12.45,662738,0
2013-03-06,12.51,12.6,12.34,12.5,268272,0
2013-03-07,12.48,12.63,12.36,12.61,404352,0
2013-03-08,12.65,12.73,12.45,12.68,621167,0
2013-03-11,12.68,12.74,12.53,12.68,377869,0
2013-03-12,12.66,12.66,12.37,12.42,537861,0
2013-03-13,12.4,12.64,12.39,12.57,316600,0
2013-03-14,12.63,12.8,12.51,12.8,566413,0
2013-03-15,12.79,12.98,12.7,12.79,824037,0
2013-03-18,12.7,12.88,12.64,12.74,585516,0
2013-03-19,12.81,12.84,12.41,12.65,541767,0
2013-03-20,12.76,13.1,12.66,12.89,820666,0
2013-03-21,13.11,13.6,12.97,13.4,2107350,0
2013-03-22,13.41,13.75,13.39,13.57,976682,0
2013-03-25,13.58,13.81,13.27,13.38,1979356,0
2013-03-26,13.49,13.56,13.07,13.35,1172448,0
2013-03-27,13.22,13.41,13.03,13.36,616658,0
2013-03-28,13.44,13.44,13.22,13.3,627032,0
2013-04-01,13.65,13.65,13.23,13.5,1335169,0
2013-04-02,13.64,13.69,13.38,13.68,2157686,0
2013-04-03,13.77,13.8,13.46,13.69,1035497,0
2013-04-04,13.72,13.87,13.66,13.83,682147,0
2013-04-05,13.2,13.83,13.2,13.69,1351387,0
2013-04-08,13.58,13.72,13.42,13.56,1131094,0
2013-04-09,13.49,13.53,13.05,13.23,1339019,0
2013-04-10,13.29,13.55,13.05,13.34,1391455,0
2013-04-11,13.29,13.43,13.17,13.23,714222,0
2013-04-12,13.16,13.21,12.94,12.97,733977,0
2013-04-15,12.9,12.94,12.34,12.57,1370130,0
2013-04-16,12.69,12.73,12.48,12.59,770674,0
2013-04-17,12.48,12.48,12.12,12.35,1684817,0
2013-04-18,12.32,12.34,12.06,12.19,896373,0
2013-04-19,12.2,12.45,12.12,12.43,517115,0
2013-04-22,12.43,12.45,12.15,12.4,759676,0
2013-04-23,12.51,12.88,12.51,12.76,495784,0
2013-04-24,12.77,13.25,12.77,13.12,1140591,0
2013-04-25,13.15,13.36,13.03,13.15,669505,0
2013-04-26,13.15,13.22,12.95,13.06,753924,0
2013-04-29,13.11,13.17,13,13.01,710669,0
2013-04-30,12.97,13.09,12.83,13.07,399327,0
2013-05-01,13.01,13.07,12.87,12.94,607914,0
2013-05-02,13.01,13.35,12.96,13.32,844502,0
2013-05-03,13.45,13.61,13.41,13.47,468921,0
2013-05-06,13.44,13.67,13.39,13.5,575107,0
2013-05-07,13.56,13.71,13.44,13.69,615277,0
2013-05-08,13.7,13.82,13.63,13.79,539938,0
2013-05-09,13.8,13.83,13.54,13.69,673119,0
2013-05-10,13.73,13.9,13.69,13.87,370477,0
2013-05-13,13.86,13.89,13.69,13.81,335724,0
2013-05-14,13.79,13.97,13.76,13.89,1385968,0
2013-05-15,13.82,13.95,13.81,13.87,485105,0
2013-05-16,13.84,13.85,13.76,13.79,781486,0
2013-05-17,13.8,13.89,13.68,13.86,712519,0
2013-05-20,13.83,13.93,13.78,13.84,939764,0
2013-05-21,13.85,13.93,13.71,13.81,477308,0
2013-05-22,13.8,13.87,13.58,13.67,634769,0
2013-05-23,13.52,13.81,13.4,13.73,375905,0
2013-05-24,13.68,13.78,13.55,13.74,276711,0
2013-05-28,13.91,13.96,13.79,13.85,743856,0
2013-05-29,13.77,13.92,13.61,13.83,748236,0
2013-05-30,13.83,13.98,13.81,13.89,570583,0
2013-05-31,13.78,13.86,13.68,13.68,591033,0
2013-06-03,13.68,13.8,13.54,13.64,934038,0
2013-06-04,13.65,13.77,13.47,13.47,820046,0
2013-06-05,13.4,13.66,13.4,13.48,761602,0
2013-06-06,13.59,13.78,13.49,13.74,729566,0
2013-06-07,13.87,14.43,13.78,14.37,1030358,0
2013-06-10,14.45,15.12,14.3,14.76,1380109,0
2013-06-11,14.7,15.35,14.5,15.15,1314405,0
2013-06-12,15.29,15.49,14.92,15.29,809682,0
2013-06-13,15.29,15.61,15.2,15.46,998937,0
2013-06-14,15.47,15.52,15.15,15.29,785893,0
2013-06-17,15.54,16,15.49,15.96,996431,0
2013-06-18,16.09,16.91,16.02,16.56,1969802,0
2013-06-19,16.6,16.85,16.51,16.6,2189186,0
2013-06-20,16.36,16.44,16.14,16.22,841057,0
2013-06-21,16.25,16.38,15.94,16.3,1004261,0
2013-06-24,16.1,16.2,15.34,15.58,1380398,0
2013-06-25,15.78,15.88,15.65,15.75,543806,0
2013-06-26,15.9,16.15,15.87,16.1,555403,0
2013-06-27,16.17,16.62,16.1,16.52,627916,0
2013-06-28,16.44,16.72,16.17,16.26,1536441,0
2013-07-01,16.3,17.08,16.3,16.96,930216,0
2013-07-02,16.98,17.22,16.68,16.79,1952003,0
2013-07-03,16.75,16.84,16.47,16.68,214214,0
2013-07-05,16.85,17.1,16.77,17.09,314903,0
2013-07-08,17.19,17.48,16.74,16.88,833701,0
2013-07-09,17.04,17.25,16.6,16.79,918003,0
2013-07-10,16.7,16.81,16.16,16.75,664283,0
2013-07-11,16.96,17.08,16.75,16.8,733394,0
2013-07-12,16.84,17.09,16.73,17.01,751957,0
2013-07-15,17.08,17.15,16.88,17,347397,0
2013-07-16,17,17.06,16.73,16.85,451403,0
2013-07-17,16.92,17,16.67,16.96,797626,0
2013-07-18,16.96,17.24,16.87,17.17,290442,0
2013-07-19,17.18,17.18,16.9,17.01,272706,0
2013-07-22,16.99,17.16,16.88,16.9,144538,0
2013-07-23,16.91,16.95,16.73,16.89,285467,0
2013-07-24,16.99,17.49,16.97,17.31,703532,0
2013-07-25,17.3,17.76,17.16,17.35,508820,0
2013-07-26,17.31,17.49,17.22,17.49,404739,0
2013-07-29,17.39,17.62,17.39,17.46,358138,0
2013-07-30,17.49,17.66,17.4,17.63,452680,0
2013-07-31,17.63,17.65,17.38,17.51,398558,0
2013-08-01,17.67,17.67,16.88,17.14,963402,0
2013-08-02,17.09,17.51,17.02,17.5,387706,0
2013-08-05,17.47,17.47,17.07,17.25,865341,0
2013-08-06,17.25,17.35,16.96,17,554474,0
2013-08-07,17,17.01,16.59,16.8,682979,0
2013-08-08,16.86,17.06,16.73,16.75,401184,0
2013-08-09,16.75,16.78,16.3,16.39,653157,0
2013-08-12,16.23,16.24,15.82,16.2,1096409,0
2013-08-13,16.18,16.29,15.98,16.25,375539,0
2013-08-14,16.25,16.31,16.11,16.23,277755,0
2013-08-15,16.08,16.17,15.84,15.9,359704,0
2013-08-16,15.82,16.02,15.74,15.87,488310,0
2013-08-19,15.87,15.91,15.71,15.71,302349,0
2013-08-20,15.71,16.02,15.62,15.83,455495,0
2013-08-21,15.75,15.81,15.55,15.67,230765,0
2013-08-22,15.75,15.9,15.57,15.61,227483,0
2013-08-23,15.65,15.75,15.51,15.61,196119,0
2013-08-26,15.59,15.7,15.33,15.39,408605,0
2013-08-27,15.26,15.33,14.81,14.91,758266,0
2013-08-28,14.9,15.06,14.81,14.88,450374,0
2013-08-29,14.88,15.31,14.83,15.11,1534406,0
2013-08-30,15.08,15.15,14.98,15.07,392116,0
2013-09-03,15.27,15.68,15.27,15.51,530154,0
2013-09-04,15.51,15.68,15.44,15.46,403811,0
2013-09-05,15.46,15.52,15.35,15.47,178422,0
2013-09-06,15.5,15.59,15.13,15.31,217143,0
2013-09-09,15.34,15.5,15.33,15.43,272284,0
2013-09-10,15.51,15.67,15.42,15.64,381093,0
2013-09-11,15.57,15.74,15.55,15.66,1556858,0
2013-09-12,15.62,15.98,15.62,15.91,339346,0
2013-09-13,16,16.23,15.89,16.15,323893,0
2013-09-16,16.31,16.4,16.04,16.07,341078,0
2013-09-17,16.05,16.44,16,16.41,358202,0
2013-09-18,16.41,16.79,16.25,16.75,1554697,0
2013-09-19,16.81,16.95,16.75,16.8,281120,0
2013-09-20,16.89,16.9,16.71,16.77,392502,0
2013-09-23,16.75,16.75,16.26,16.4,380839,0
2013-09-24,16.4,16.59,16.25,16.44,985172,0
2013-09-25,16.46,16.48,16.15,16.15,374467,0
2013-09-26,16.16,16.33,16.1,16.26,230633,0
2013-09-27,16.21,16.44,16.19,16.2,174918,0
2013-09-30,16.01,16.15,15.82,16.03,387641,0
2013-10-01,16.1,16.47,16.01,16.27,1282871,0
2013-10-02,16.1,16.33,15.96,16.07,329199,0
2013-10-03,16.08,16.24,15.53,15.72,803761,0
2013-10-04,15.7,15.94,15.65,15.67,229800,0
2013-10-07,15.57,15.57,15.29,15.42,728254,0
2013-10-08,15.45,15.64,15.31,15.49,645999,0
2013-10-09,15.54,16.02,15.48,15.71,573511,0
2013-10-10,15.92,16.33,15.84,16.32,360588,0
2013-10-11,16.26,16.85,16.14,16.84,394800,0
2013-10-14,16.73,16.79,16.55,16.64,280145,0
2013-10-15,16.55,16.79,16.44,16.63,316295,0
2013-10-16,16.39,16.42,15.07,15.19,6164099,0
2013-10-17,15.1,15.56,15.01,15.55,1395591,0
2013-10-18,15.68,15.82,15.41,15.7,569794,0
2013-10-21,15.74,15.77,15.43,15.44,448858,0
2013-10-22,15.5,15.55,15.27,15.42,641164,0
2013-10-23,15.38,15.53,15.31,15.47,312985,0
2013-10-24,15.48,16.02,15.45,16.01,505871,0
2013-10-25,16.09,16.62,16.02,16.59,611712,0
2013-10-28,16.62,16.76,16.52,16.75,406333,0
2013-10-29,16.78,17.12,16.74,17.11,415674,0
2013-10-30,17.16,17.19,16.85,16.92,478406,0
2013-10-31,16.93,17.07,16.79,16.8,263000,0
2013-11-01,16.78,17.01,16.66,16.76,856221,0
2013-11-04,16.76,17.06,16.72,16.92,245748,0
2013-11-05,16.88,17.12,16.74,17.04,244006,0
2013-11-06,17.19,17.27,16.83,17.25,426173,0
2013-11-07,17.37,17.45,17.08,17.14,366191,0
2013-11-08,17.21,17.63,17.17,17.53,608886,0
2013-11-11,17.55,17.74,17.46,17.54,351241,0
2013-11-12,17.48,17.65,17.34,17.52,311711,0
2013-11-13,17.46,17.72,17.34,17.69,415621,0
2013-11-14,17.64,17.7,17.36,17.62,260053,0
2013-11-15,17.65,17.76,17.55,17.69,433920,0
2013-11-18,17.78,17.8,17.42,17.52,416771,0
2013-11-19,17.52,17.55,17.1,17.21,824440,0
2013-11-20,17.24,17.29,17.11,17.2,670005,0
2013-11-21,17.29,17.59,17.21,17.58,341392,0
2013-11-22,17.6,17.73,17.47,17.66,502229,0
2013-11-25,17.74,18.1,17.62,18.06,390395,0
2013-11-26,18.1,18.28,18.04,18.1,375471,0
2013-11-27,18.18,18.41,18.11,18.35,325877,0
2013-11-29,18.41,18.5,18.22,18.34,178632,0
2013-12-02,18.38,18.44,18,18.01,420970,0
2013-12-03,17.85,18.18,17.63,17.8,483846,0
2013-12-04,17.7,17.97,17.36,17.56,478802,0
2013-12-05,17.54,17.76,17.44,17.57,2292426,0
2013-12-06,17.77,17.89,17.7,17.78,242490,0
2013-12-09,17.79,17.92,17.78,17.86,293835,0
2013-12-10,17.78,17.89,17.25,17.28,556733,0
2013-12-11,17.27,17.41,16.69,16.77,522462,0
2013-12-12,16.78,16.87,16.68,16.73,274618,0
2013-12-13,16.81,16.98,16.6,16.9,1661339,0
2013-12-16,17.01,17.47,16.97,17.4,392944,0
2013-12-17,17.44,17.47,17.29,17.41,288134,0
2013-12-18,17.41,17.69,17.35,17.65,260741,0
2013-12-19,17.64,17.87,17.52,17.64,211890,0
2013-12-20,17.66,17.86,17.56,17.83,777952,0
2013-12-23,17.92,18.1,17.75,17.94,247848,0
2013-12-24,17.97,18.05,17.83,17.91,72243,0
2013-12-26,18.02,18.12,17.82,17.93,164447,0
2013-12-27,17.92,18.02,17.83,18,280846,0
2013-12-30,17.94,18.13,17.93,17.99,324879,0
2013-12-31,17.96,18.25,17.9,18.02,405369,0
2014-01-02,18,18.04,17.65,17.79,417292,0
2014-01-03,17.78,17.93,17.75,17.79,223062,0
2014-01-06,17.8,17.81,17.65,17.67,317777,0
2014-01-07,17.73,17.85,17.69,17.77,347763,0
2014-01-08,17.79,17.82,17.65,17.77,261878,0
2014-01-09,17.87,18.05,17.7,17.94,617497,0
2014-01-10,17.97,18.16,17.9,18.07,428399,0
2014-01-13,17.98,18.11,17.86,17.98,376925,0
2014-01-14,18.01,18.19,17.87,17.93,380758,0
2014-01-15,18.03,18.4,18.01,18.17,358833,0
2014-01-16,18.08,18.09,17.9,18.05,417937,0
2014-01-17,17.98,18.12,17.72,17.83,186777,0
2014-01-21,17.9,17.97,17.58,17.71,268259,0
2014-01-22,17.72,17.76,17.6,17.65,1895064,0
2014-01-23,17.63,17.77,17.57,17.6,265178,0
2014-01-24,17.5,17.52,17.18,17.19,893444,0
2014-01-27,17.18,17.22,16.87,16.93,495946,0
2014-01-28,16.93,17.25,16.9,17.19,406085,0
2014-01-29,16.99,17.1,16.75,16.81,336561,0
2014-01-30,16.92,17.05,16.65,16.9,304528,0
2014-01-31,16.62,17.16,16.59,17.02,269242,0
2014-02-03,17.03,17.13,16.34,16.4,450231,0
2014-02-04,16.44,16.72,16.38,16.48,295839,0
2014-02-05,16.42,16.71,16.25,16.59,279851,0
2014-02-06,16.75,17.03,16.61,16.97,252972,0
2014-02-07,17.34,17.97,17.26,17.91,677617,0
2014-02-10,17.96,18.12,17.66,17.74,570951,0
2014-02-11,17.84,17.99,17.7,17.83,455082,0
2014-02-12,17.91,18.16,17.91,18.06,510757,0
2014-02-13,17.95,18.4,17.94,18.4,406573,0
2014-02-14,18.44,18.83,18.36,18.8,767208,0
2014-02-18,18.87,19,18.71,18.8,418470,0
2014-02-19,18.74,19.02,18.74,18.84,404517,0
2014-02-20,18.9,19.07,18.89,19,595613,0
2014-02-21,19.04,19.11,18.95,19.01,1254209,0
2014-02-24,19,19.21,18.89,18.9,340364,0
2014-02-25,18.9,19.02,18.66,18.68,213365,0
2014-02-26,18.7,18.95,18.65,18.73,253920,0
2014-02-27,18.77,19.03,18.76,18.9,405971,0
2014-02-28,18.94,19.09,18.58,18.63,546319,0
2014-03-03,18.51,18.94,18.27,18.9,1166381,0
2014-03-04,19.17,19.54,19.16,19.46,576391,0
2014-03-05,19.43,19.58,19.21,19.23,277264,0
2014-03-06,19.29,19.55,19.23,19.41,300294,0
2014-03-07,19.57,19.58,19.25,19.32,295484,0
2014-03-10,19.3,19.45,19.2,19.36,753061,0
2014-03-11,19.33,19.46,19.09,19.11,402435,0
2014-03-12,19,19.03,18.77,18.95,259738,0
2014-03-13,19,19.03,18.44,18.65,912592,0
2014-03-14,18.57,19.15,18.33,19,653511,0
2014-03-17,19.14,19.39,19.05,19.22,859157,0
2014-03-18,19.25,19.6,19.25,19.6,302107,0
2014-03-19,19.6,19.69,19.29,19.4,363158,0
2014-03-20,19.32,19.58,19.23,19.37,202113,0
2014-03-21,19.49,19.49,19.31,19.36,436608,0
2014-03-24,19.37,19.37,18.83,19.01,290298,0
2014-03-25,19.14,19.37,18.88,18.95,283890,0
2014-03-26,19.08,19.13,18.39,18.41,443800,0
2014-03-27,18.35,18.63,18.06,18.34,401549,0
2014-03-28,18.37,18.79,18.36,18.6,315600,0
2014-03-31,18.16,18.83,17.18,18.27,1227233,0
2014-04-01,18.27,19.04,18.06,18.71,745777,0
2014-04-02,18.73,18.8,18.3,18.36,587593,0
2014-04-03,18.28,18.31,17.61,17.77,614403,0
2014-04-04,17.84,17.95,17.24,17.25,484872,0
2014-04-07,17.17,17.41,17.1,17.27,686034,0
2014-04-08,17.25,17.45,17.19,17.33,449472,0
2014-04-09,17.38,17.76,17.24,17.68,539058,0
2014-04-10,17.65,17.81,17.32,17.35,494692,0
2014-04-11,17.3,17.5,17.1,17.12,406217,0
2014-04-14,17.25,17.39,16.8,16.94,406214,0
2014-04-15,16.94,16.94,16.32,16.76,713239,0
2014-04-16,16.92,17.38,16.92,17.34,786360,0
2014-04-17,17.33,17.5,17.11,17.21,768099,0
2014-04-21,17.23,17.29,17.09,17.17,249867,0
2014-04-22,17.17,17.51,17.17,17.3,389349,0
2014-04-23,17.3,17.38,17.17,17.32,1522061,0
2014-04-24,17.46,17.54,17.23,17.51,542643,0
2014-04-25,17.41,17.55,17.3,17.5,723116,0
2014-04-28,17.57,17.86,17.4,17.53,1547448,0
2014-04-29,17.68,17.86,17.32,17.45,478779,0
2014-04-30,17.35,17.57,17.23,17.56,1763575,0
2014-05-01,17.59,17.74,17.33,17.59,710779,0
2014-05-02,17.65,18.06,17.57,17.66,436338,0
2014-05-05,17.59,17.88,17.43,17.78,440547,0
2014-05-06,17.73,17.83,17.49,17.6,839006,0
2014-05-07,17.59,17.72,17.4,17.59,733812,0
2014-05-08,17.63,17.78,17.47,17.5,999619,0
2014-05-09,17.45,17.78,17.41,17.7,580916,0
2014-05-12,17.8,18.22,17.8,18.05,557198,0
2014-05-13,18.06,18.23,17.83,17.96,308422,0
2014-05-14,17.98,18.06,17.67,17.75,460524,0
2014-05-15,17.64,17.76,17.5,17.71,466868,0
2014-05-16,17.66,17.9,17.64,17.89,455902,0
2014-05-19,17.82,18.13,17.7,18,2332499,0
2014-05-20,18,18.09,17.94,18.02,1406714,0
2014-05-21,18.06,18.19,17.94,18.14,445311,0
2014-05-22,18.13,18.69,18.11,18.6,3411271,0
2014-05-23,18.63,18.9,18.42,18.86,641148,0
2014-05-27,18.67,19.22,18.55,18.96,547504,0
2014-05-28,18.91,18.99,18.74,18.89,286736,0
2014-05-29,18.98,18.98,18.78,18.83,213195,0
2014-05-30,18.78,18.9,18.61,18.61,321362,0
2014-06-02,18.69,18.76,18.43,18.64,348331,0
2014-06-03,18.57,18.76,18.44,18.5,301185,0
2014-06-04,18.46,18.63,18.4,18.61,252322,0
2014-06-05,18.69,19.02,18.64,19,410601,0
2014-06-06,19.09,19.3,19.03,19.22,319322,0
2014-06-09,19.2,19.5,19.2,19.34,409928,0
2014-06-10,19.41,19.71,19.41,19.69,369300,0
2014-06-11,19.58,19.68,19.34,19.39,300518,0
2014-06-12,19.34,19.39,19,19.11,266392,0
2014-06-13,19.12,19.25,19.04,19.21,156332,0
2014-06-16,19.22,19.28,19.05,19.23,194226,0
2014-06-17,19.14,19.33,19.02,19.25,856486,0
2014-06-18,19.22,19.35,19.05,19.32,172999,0
2014-06-19,19.37,19.5,19.26,19.33,166185,0
2014-06-20,19.41,19.57,19.35,19.51,760587,0
2014-06-23,19.73,19.77,19.35,19.44,404350,0
2014-06-24,19.45,19.68,19.13,19.14,390856,0
2014-06-25,19.01,19.11,18.9,19.02,280162,0
2014-06-26,19.01,19.12,18.93,19,253277,0
2014-06-27,18.94,19.16,18.91,19.09,635241,0
2014-06-30,19.06,19.13,18.94,19.1,363811,0
2014-07-01,19.21,19.32,18.99,19.01,525699,0
2014-07-02,19.02,19.23,18.85,18.89,500500,0
2014-07-03,18.96,19.04,18.88,19,194941,0
2014-07-07,18.96,18.97,18.71,18.75,417937,0
2014-07-08,18.75,18.78,18.31,18.36,681712,0
2014-07-09,18.35,18.48,18.02,18.42,432425,0
2014-07-10,17.95,18.2,17.59,17.98,1021770,0
2014-07-11,17.92,18.36,17.91,18.27,584483,0
2014-07-14,18.38,18.5,18.23,18.3,298388,0
2014-07-15,18.32,18.37,18.07,18.24,563642,0
2014-07-16,18.32,18.4,18.22,18.34,369545,0
2014-07-17,18.27,18.34,18.23,18.27,566106,0
2014-07-18,18.21,19.07,18.21,18.41,778850,0
2014-07-21,18.35,18.49,18.23,18.46,182835,0
2014-07-22,18.53,18.64,18.3,18.37,325794,0
2014-07-23,18.37,18.39,18.17,18.29,261007,0
2014-07-24,18.27,18.47,18,18.01,1026119,0
2014-07-25,17.89,18,17.75,17.84,323839,0
2014-07-28,17.82,18.01,17.61,18,328869,0
2014-07-29,17.99,18.18,17.9,17.9,1357454,0
2014-07-30,17.95,18.12,17.75,17.96,268499,0
2014-07-31,17.76,17.9,17.47,17.75,2158154,0
2014-08-01,17.75,18.01,17.73,17.99,996740,0
2014-08-04,18.01,18.18,17.91,18.17,1583434,0
2014-08-05,18.15,18.44,18.02,18.32,798163,0
2014-08-06,18.2,18.53,18.11,18.35,250185,0
2014-08-07,18.49,18.57,17.99,18.03,690309,0
2014-08-08,18.01,18.28,17.98,18.22,266915,0
2014-08-11,18.37,18.6,18.29,18.42,228980,0
2014-08-12,18.42,18.46,17.91,18.02,165126,0
2014-08-13,18.09,18.3,18.03,18.19,216316,0
2014-08-14,18.28,18.59,18.23,18.52,603036,0
2014-08-15,18.68,18.74,18.33,18.52,646234,0
2014-08-18,18.64,18.71,18.47,18.48,352420,0
2014-08-19,18.53,18.64,18.43,18.44,916945,0
2014-08-20,18.42,18.58,18.3,18.45,484532,0
2014-08-21,18.44,18.56,18.3,18.54,192796,0
2014-08-22,18.53,18.56,18.38,18.39,387621,0
2014-08-25,18.47,18.56,18.29,18.43,157778,0
2014-08-26,18.46,18.56,18.45,18.5,254431,0
2014-08-27,18.53,18.74,18.44,18.52,161003,0
2014-08-28,18.43,18.43,18.28,18.37,135945,0
2014-08-29,18.35,18.54,18.25,18.43,182102,0
2014-09-02,18.47,18.48,18.25,18.38,236891,0
2014-09-03,18.41,18.53,18.25,18.27,153902,0
2014-09-04,18.28,18.4,18.22,18.26,677849,0
2014-09-05,18.18,18.37,18,18.03,156933,0
2014-09-08,18,18.09,17.88,18.05,211783,0
2014-09-09,18,18.08,17.84,17.88,295917,0
2014-09-10,17.87,17.88,17.53,17.64,1072729,0
2014-09-11,17.51,17.82,17.5,17.81,183093,0
2014-09-12,17.82,17.94,17.54,17.59,143451,0
2014-09-15,17.6,17.77,17.26,17.32,158985,0
2014-09-16,17.15,17.32,16.73,17.31,460380,0
2014-09-17,17.25,17.32,17.09,17.14,386951,0
2014-09-18,17.13,17.19,16.73,16.89,443079,0
2014-09-19,16.87,17.06,16.65,16.74,647796,0
2014-09-22,16.68,16.73,16.55,16.7,471564,0
2014-09-23,16.7,16.8,16.65,16.67,542058,0
2014-09-24,16.65,16.75,16.59,16.67,327429,0
2014-09-25,16.67,16.68,16.37,16.37,274775,0
2014-09-26,16.37,16.51,16.31,16.42,216997,0
2014-09-29,16.31,16.43,16.23,16.28,497476,0
2014-09-30,16.32,16.4,15.88,15.97,1321379,0
2014-10-01,15.92,16,15.68,15.76,953986,0
2014-10-02,15.66,15.98,15.62,15.97,1108921,0
2014-10-03,16.16,16.41,16.03,16.37,313193,0
2014-10-06,16.38,16.53,16.23,16.35,447793,0
2014-10-07,16.25,16.26,15.99,16,419420,0
2014-10-08,15.95,16.06,15.73,15.97,373916,0
2014-10-09,15.92,16.03,15.44,15.46,257737,0
2014-10-10,15.37,15.53,15.12,15.17,339971,0
2014-10-13,15.14,15.77,15.11,15.62,964670,0
2014-10-14,15.85,16.13,15.73,15.88,570067,0
2014-10-15,15.61,16.07,15.34,15.94,797378,0
2014-10-16,15.73,16.17,15.73,16.03,372571,0
2014-10-17,16.2,16.72,16.19,16.54,632560,0
2014-10-20,16.44,16.54,16.09,16.17,378637,0
2014-10-21,16.32,16.72,16.25,16.67,312418,0
2014-10-22,16.65,16.74,16.29,16.35,3524537,0
2014-10-23,16.46,16.84,16.34,16.69,1564846,0
2014-10-24,16.7,16.87,16.6,16.85,244795,0
2014-10-27,16.74,16.87,16.5,16.84,223212,0
2014-10-28,16.93,17.21,16.91,17.18,672416,0
2014-10-29,16.43,16.7,15.75,16.26,1483984,0
2014-10-30,16.31,16.7,16.28,16.64,317430,0
2014-10-31,16.98,17,16.65,16.96,387214,0
2014-11-03,16.96,17.21,16.85,17,429621,0
2014-11-04,16.96,17.22,16.82,16.94,174979,0
2014-11-05,16.86,17.1,16.66,16.85,335703,0
2014-11-06,16.88,16.91,16.7,16.8,2517536,0
2014-11-07,16.8,16.85,16.7,16.83,221894,0
2014-11-10,16.8,16.85,16.68,16.81,204898,0
2014-11-11,16.82,16.86,16.53,16.71,286637,0
2014-11-12,16.61,16.81,16.54,16.76,154322,0
2014-11-13,16.74,16.89,16.67,16.68,172447,0
2014-11-14,16.65,16.74,16.39,16.41,184730,0
2014-11-17,16.36,16.45,16.21,16.22,144151,0
2014-11-18,16.23,16.56,16.23,16.5,151253,0
2014-11-19,16.49,16.54,16.24,16.41,135658,0
2014-11-20,16.33,16.56,16.3,16.54,157391,0
2014-11-21,16.82,16.88,16.59,16.71,331443,0
2014-11-24,16.71,16.95,16.63,16.92,175635,0
2014-11-25,16.95,17.15,16.88,16.92,98650,0
2014-11-26,16.9,17.03,16.84,16.94,170804,0
2014-11-28,16.99,17.11,16.65,16.7,74608,0
2014-12-01,16.52,16.68,16.39,16.41,207967,0
2014-12-02,16.45,16.86,16.31,16.77,158684,0
2014-12-03,16.73,17.15,16.73,16.92,201613,0
2014-12-04,16.89,16.93,16.56,16.68,158043,0
2014-12-05,16.67,17,16.67,16.94,164727,0
2014-12-08,16.84,17.16,16.68,16.72,105045,0
2014-12-09,16.52,17.5,16.47,17.49,250682,0
2014-12-10,17.52,17.56,17.11,17.29,324621,0
2014-12-11,17.42,17.45,17.09,17.19,280908,0
2014-12-12,16.96,17.04,16.4,16.53,259738,0
2014-12-15,16.64,16.64,16.2,16.23,238217,0
2014-12-16,16.31,16.84,16.2,16.5,249330,0
2014-12-17,16.57,17,16.24,16.99,258040,0
2014-12-18,17.23,17.64,17.13,17.38,220119,0
2014-12-19,17.48,17.65,17.12,17.51,1062595,0
2014-12-22,17.48,17.72,17.32,17.62,220783,0
2014-12-23,17.61,18.17,17.55,17.92,258915,0
2014-12-24,18.01,18.2,17.88,18.2,81181,0
2014-12-26,18.25,18.38,18.1,18.34,92574,0
2014-12-29,18.29,18.49,18.23,18.38,130624,0
2014-12-30,18.34,18.55,18.07,18.43,115241,0
2014-12-31,18.54,18.75,18.28,18.3,190015,0
2015-01-02,18.4,18.55,18.11,18.15,204529,0
2015-01-05,18.01,18.19,17.71,17.92,141199,0
2015-01-06,17.98,18.05,17.27,17.51,174365,0
2015-01-07,17.58,17.78,17.11,17.21,190653,0
2015-01-08,17.29,17.64,17.25,17.29,271447,0
2015-01-09,17.26,17.5,17.14,17.35,120591,0
2015-01-12,17.41,17.48,17.08,17.26,229177,0
2015-01-13,17.3,17.58,17.08,17.39,155399,0
2015-01-14,17.16,17.38,17.04,17.2,129926,0
2015-01-15,17.98,18.41,17.07,17.17,260962,0
2015-01-16,17.12,17.31,16.93,17.27,202540,0
2015-01-20,17.31,17.33,17.04,17.22,247240,0
2015-01-21,17.23,17.45,17.05,17.17,256003,0
2015-01-22,17.32,17.79,17.13,17.69,297517,0
2015-01-23,17.78,17.9,17.5,17.77,721074,0
2015-01-26,17.79,17.83,17.42,17.55,261970,0
2015-01-27,17.32,17.43,17.3,17.36,161717,0
2015-01-28,17.53,17.53,16.98,17.01,194142,0
2015-01-29,17.02,17.24,16.8,17.09,213283,0
2015-01-30,16.98,17.21,16.71,16.8,667526,0
2015-02-02,16.85,17.8,16.85,17.4,838952,0
2015-02-03,17.58,18.21,17.58,18.17,968779,0
2015-02-04,18.19,18.69,18.17,18.48,768497,0
2015-02-05,18.47,18.66,18.24,18.62,578421,0
2015-02-06,18.58,18.93,18.55,18.68,840402,0
2015-02-09,18.67,18.92,18.43,18.47,444851,0
2015-02-10,18.63,18.78,18.49,18.6,498320,0
2015-02-11,18.59,18.9,18.5,18.72,595196,0
2015-02-12,18.8,18.97,18.65,18.8,541821,0
2015-02-13,18.78,18.97,18.77,18.91,371904,0
2015-02-17,18.86,19.08,18.78,18.9,372250,0
2015-02-18,18.93,19.06,18.85,18.96,341869,0
2015-02-19,18.86,19.13,18.82,19.07,313801,0
2015-02-20,18.98,19.09,18.88,19.06,1160988,0
2015-02-23,19.04,19.19,18.92,19.15,450601,0
2015-02-24,19.21,19.26,19,19.17,196390,0
2015-02-25,19.11,19.33,19.11,19.22,234098,0
2015-02-26,19.24,19.39,19.13,19.34,186856,0
2015-02-27,19.26,19.44,19.25,19.3,190857,0
2015-03-02,19.35,19.62,19.25,19.48,210100,0
2015-03-03,19.39,19.51,19.09,19.35,166600,0
2015-03-04,19.24,19.45,19.18,19.32,474400,0
2015-03-05,19.46,19.98,19.3,19.91,566400,0
2015-03-06,19.82,20.2,19.79,19.95,654900,0
2015-03-09,20.03,20.27,20.01,20.21,287000,0
2015-03-10,20.07,20.58,20.07,20.51,863500,0
2015-03-11,20.6,21.5,20.5,21.23,949600,0
2015-03-12,21.39,21.61,21.08,21.36,516100,0
2015-03-13,21.44,21.67,21.26,21.62,365700,0
2015-03-16,21.7,22.01,21.55,21.58,420100,0
2015-03-17,21.59,21.85,21.56,21.78,422000,0
2015-03-18,21.8,22,21.58,21.85,403600,0
2015-03-19,21.85,21.95,21.7,21.83,373700,0
2015-03-20,21.95,22.3,21.9,22.12,587300,0
2015-03-23,22.08,22.35,22.06,22.27,305500,0
2015-03-24,22.29,22.87,22.24,22.85,499600,0
2015-03-25,22.87,23.03,22.78,22.92,781800,0
2015-03-26,22.91,22.93,22.67,22.82,355700,0
2015-03-27,22.85,23.04,22.77,22.92,410000,0
2015-03-30,23,23.27,22.96,23.06,500400,0
2015-03-31,23.09,23.39,22.94,23.19,662626,0
2015-04-01,23.23,23.28,22.91,23.01,579100,0
2015-04-02,23.03,23.26,22.85,22.92,819100,0
2015-04-06,22.88,23.11,22.8,23.05,847400,0
2015-04-07,23.03,23.2,22.87,22.9,545434,0
2015-04-08,22.9,23.02,22.8,22.97,754200,0
2015-04-09,22.92,23.08,22.59,22.76,298745,0
2015-04-10,22.7,22.7,20.52,21.55,2224400,0
2015-04-13,21.53,21.61,21.28,21.33,524000,0
2015-04-14,21.31,21.59,21.31,21.39,542700,0
2015-04-15,21.42,21.47,20.85,20.88,534659,0
2015-04-16,20.8,21.01,20.71,20.74,330706,0
2015-04-17,20.65,20.66,20.26,20.48,384700,0
2015-04-20,20.57,20.78,20.32,20.39,396443,0
2015-04-21,20.47,20.6,20.31,20.54,230373,0
2015-04-22,20.5,20.81,20.33,20.77,308331,0
2015-04-23,20.7,20.89,20.64,20.85,195300,0
2015-04-24,20.83,20.97,20.76,20.8,257579,0
2015-04-27,20.95,22.3,20.92,22.3,482200,0
2015-04-28,22.1,22.1,19.78,20.7,396200,0
2015-04-29,20.87,21.14,20.2,20.31,475700,0
2015-04-30,20.21,20.44,19.58,19.66,520600,0
2015-05-01,20.15,24.99,19.62,20.03,344700,0
2015-05-04,20,20.27,19.92,19.94,227900,0
2015-05-05,20.99,20.99,19.16,19.3,488400,0
2015-05-06,19.34,19.55,19.21,19.47,218401,0
2015-05-07,19.66,20.23,19.59,20.17,307217,0
2015-05-08,20.28,20.63,20.24,20.34,284900,0
2015-05-11,20.28,20.66,20.28,20.5,219700,0
2015-05-12,20.38,20.52,20.21,20.43,205496,0
2015-05-13,20.44,20.67,20.31,20.51,151900,0
2015-05-14,20.57,21.05,20.48,21.04,165900,0
2015-05-15,21.04,21.35,20.89,21.01,231237,0
2015-05-18,21,21.3,20.99,21.17,138231,0
2015-05-19,21.17,21.17,20.92,21.01,273452,0
2015-05-20,21.08,21.21,21,21.1,177900,0
2015-05-21,21.14,21.18,20.95,21.1,328600,0
2015-05-22,20.63,21.11,20.55,20.72,160300,0
2015-05-26,20.63,20.83,20.23,20.8,164882,0
2015-05-27,20.82,20.98,20.72,20.89,134900,0
2015-05-28,20.79,21.06,20.7,21.01,158558,0
2015-05-29,20.97,20.98,20.66,20.75,384000,0
2015-06-01,20.82,20.99,20.46,20.59,243836,0
2015-06-02,20.52,20.91,20.29,20.58,298166,0
2015-06-03,20.6,21.04,20.55,20.95,198200,0
2015-06-04,20.92,20.95,20.7,20.76,135700,0
2015-06-05,20.7,20.81,20.47,20.55,305800,0
2015-06-08,20.49,20.61,20.21,20.24,143500,0
2015-06-09,20.26,20.3,19.98,20.05,152719,0
2015-06-10,20.09,20.77,20.09,20.72,223046,0
2015-06-11,20.78,21.08,20.76,21.04,122899,0
2015-06-12,20.91,21.11,20.05,20.22,319100,0
2015-06-15,20.15,20.88,20.09,20.6,213200,0
2015-06-16,20.52,20.97,20.43,20.84,104200,0
2015-06-17,20.95,21.19,20.5,20.62,105900,0
2015-06-18,20.67,21.05,20.65,20.81,213400,0
2015-06-19,20.94,21.34,20.94,21.13,391500,0
2015-06-22,21.13,21.4,21.03,21.32,108500,0
2015-06-23,21.29,21.58,21.15,21.3,128978,0
2015-06-24,21.19,21.35,20.99,21.04,135900,0
2015-06-25,21.04,21.22,20.97,21.14,138700,0
2015-06-26,21.2,21.34,20.81,21.04,739500,0
2015-06-29,20.94,21.2,20.53,20.66,455300,0
2015-06-30,20.77,20.83,20.55,20.61,534144,0
2015-07-01,20.74,21.07,20.66,21.01,250000,0
2015-07-02,21.06,21.1,20.76,20.8,172400,0
2015-07-06,20.7,21,20.62,20.82,211800,0
2015-07-07,20.84,20.88,20.52,20.73,216500,0
2015-07-08,20.49,20.92,20.46,20.54,474300,0
2015-07-09,20.72,21.01,20.51,20.87,238200,0
2015-07-10,21.06,21.34,20.86,21.22,229500,0
2015-07-13,21.5,23,21.31,22.84,760800,0
2015-07-14,22.85,23.81,22.85,23.78,746888,0
2015-07-15,23.82,24.12,23.72,24.05,502640,0
2015-07-16,24.12,24.3,24.08,24.27,384900,0
2015-07-17,24.27,24.35,24.17,24.24,295100,0
2015-07-20,24.3,24.35,23.85,23.92,397700,0
2015-07-21,23.79,23.96,23.43,23.82,309800,0
2015-07-22,23.75,23.85,23.51,23.71,201800,0
2015-07-23,23.74,23.79,22.99,23.2,197800,0
2015-07-24,23.14,23.39,22.71,22.79,174900,0
2015-07-27,22.75,23.3,22.56,23.14,368600,0
2015-07-28,23.32,23.55,22.94,23.35,284000,0
2015-07-29,23.41,23.49,23.1,23.2,195700,0
2015-07-30,23.15,23.19,22.52,22.64,300500,0
2015-07-31,22.67,23.54,22.6,23.41,662700,0
2015-08-03,23.37,23.44,23.06,23.33,291098,0
2015-08-04,23.33,23.5,23.09,23.13,353800,0
2015-08-05,23.3,23.49,22.78,22.85,465900,0
2015-08-06,22.86,22.98,22.68,22.83,444533,0
2015-08-07,22.64,22.84,22.43,22.53,247300,0
2015-08-10,22.58,22.96,22.51,22.59,311300,0
2015-08-11,22.36,22.65,22.19,22.27,350329,0
2015-08-12,22.15,22.42,22.03,22.38,397000,0
2015-08-13,22.38,22.69,22.35,22.45,276100,0
2015-08-14,22.42,22.72,22.3,22.55,410700,0
2015-08-17,22.57,22.85,22.17,22.64,573300,0
2015-08-18,22.57,22.64,22.13,22.18,330600,0
2015-08-19,22,22.08,21.6,21.77,467100,0
2015-08-20,21.52,21.74,21.16,21.18,276900,0
2015-08-21,20.91,21.12,20.31,20.62,494100,0
2015-08-24,19.69,20.87,19.47,20.15,475901,0
2015-08-25,20.52,20.67,19.93,19.98,386300,0
2015-08-26,20.38,20.41,19.84,20.21,440600,0
2015-08-27,20.46,20.77,20.23,20.61,249300,0
2015-08-28,20.67,20.72,20.48,20.6,163100,0
2015-08-31,20.58,20.74,20.44,20.57,334400,0
2015-09-01,20.25,20.34,19.83,20.02,301600,0
2015-09-02,20.18,20.53,19.97,20.43,319300,0
2015-09-03,20.5,20.57,20.32,20.38,151200,0
2015-09-04,20.14,20.33,20.1,20.18,161300,0
2015-09-08,20.41,20.75,20.37,20.71,229800,0
2015-09-09,21.64,23.05,21.25,22.77,1150000,0
2015-09-10,22.8,23.46,22.04,22.3,383624,0
2015-09-11,22.21,22.22,21.22,21.5,599600,0
2015-09-14,21.5,21.5,21.12,21.18,183800,0
2015-09-15,21.2,21.32,21.03,21.3,196700,0
2015-09-16,21.32,21.41,20.55,20.72,274400,0
2015-09-17,20.69,20.89,20.44,20.62,315591,0
2015-09-18,20.44,20.64,19.72,19.77,514000,0
2015-09-21,19.81,20.15,19.62,19.85,197100,0
2015-09-22,19.74,19.78,19.35,19.43,336500,0
2015-09-23,19.41,19.55,17.54,17.55,773400,0
2015-09-24,17.78,18.24,17.29,17.44,852135,0
2015-09-25,17.49,17.49,16.62,16.7,544600,0
2015-09-28,16.58,16.69,16.05,16.05,432278,0
2015-09-29,16.09,16.2,15.81,16.08,436000,0
2015-09-30,16.16,16.34,15.89,16.18,589500,0
2015-10-01,16.24,16.59,16.09,16.22,452400,0
2015-10-02,16.1,16.6,16.03,16.58,277300,0
2015-10-05,16.75,17.28,16.56,17.27,361031,0
2015-10-06,17.23,17.53,17.14,17.37,495100,0
2015-10-07,17.45,17.77,17.13,17.21,426600,0
2015-10-08,17.15,17.4,17.04,17.27,227000,0
2015-10-09,17.27,17.72,17.27,17.39,271300,0
2015-10-12,17.33,17.34,16.96,17.07,146651,0
2015-10-13,16.97,17.42,16.88,17.25,255400,0
2015-10-14,17.33,17.66,16.53,16.61,424400,0
2015-10-15,16.9,17.1,16.48,16.71,323800,0
2015-10-16,16.71,16.8,16.51,16.78,297900,0
2015-10-19,16.7,16.82,16.31,16.43,216251,0
2015-10-20,16.45,16.79,16.345,16.66,184407,0
2015-10-21,16.76,16.91,16.35,16.54,255300,0
2015-10-22,16.52,16.8,16.45,16.67,316400,0
2015-10-23,16.78,17.26,16.71,17.16,209200,0
2015-10-26,17.05,17.25,16.46,16.53,306700,0
2015-10-27,16.45,16.64,16.15,16.35,232400,0
2015-10-28,16.43,16.97,16.39,16.93,264000,0
2015-10-29,16.94,17.22,16.6,16.7,324800,0
2015-10-30,16.68,17.14,16.65,16.94,282200,0
2015-11-02,16.99,17.38,16.93,17.19,355628,0
2015-11-03,17.17,17.46,17.03,17.44,146600,0
2015-11-04,17.44,17.71,17.35,17.4,194317,0
2015-11-05,17.4,17.45,17,17.2,142600,0
2015-11-06,17.11,17.34,16.94,17.28,150700,0
2015-11-09,17.28,17.34,16.55,16.58,193602,0
2015-11-10,16.59,16.64,16.16,16.25,301500,0
2015-11-11,16.31,16.51,16.04,16.23,290500,0
2015-11-12,16.11,16.11,15.29,15.33,243900,0
2015-11-13,15.14,15.28,14.86,15.07,666800,0
2015-11-16,15.13,16.34,15.13,16.27,328500,0
2015-11-17,16.49,16.74,16.17,16.18,293300,0
2015-11-18,16.17,16.27,15.71,15.95,445400,0
2015-11-19,15.98,16.32,15.96,16.12,231400,0
2015-11-20,16.24,16.51,16.14,16.2,249300,0
2015-11-23,16.18,16.45,16.15,16.25,319700,0
2015-11-24,18.7,19.5,18.14,18.23,640500,0
2015-11-25,18.1,18.1,17.44,17.5,587700,0
2015-11-27,17.54,17.72,17.26,17.29,204800,0
2015-11-30,17.32,17.58,17.25,17.54,388300,0
2015-12-01,17.57,17.91,17.56,17.85,316713,0
2015-12-02,17.85,18.72,17.85,18.59,536682,0
2015-12-03,18.65,18.87,18.39,18.54,458434,0
2015-12-04,18.69,18.72,18.08,18.12,383800,0
2015-12-07,18.15,18.38,17.89,17.97,297800,0
2015-12-08,17.86,17.87,17.42,17.47,199496,0
2015-12-09,17.47,17.7,16.89,17.05,139600,0
2015-12-10,17,17.14,16.88,16.98,183000,0
2015-12-11,16.73,16.87,16.4,16.48,217800,0
2015-12-14,16.48,16.69,15.9,15.94,306847,0
2015-12-15,16.1,16.28,15.96,16.18,249500,0
2015-12-16,16.33,16.58,15.9,16.22,515300,0
2015-12-17,16.22,16.51,15.86,15.87,231200,0
2015-12-18,15.86,15.99,15.63,15.78,832400,0
2015-12-21,15.74,15.95,15.5,15.77,173200,0
2015-12-22,15.85,16.23,15.68,16.07,236671,0
2015-12-23,16.12,16.21,15.59,15.74,227100,0
2015-12-24,15.73,16.08,15.73,16,62472,0
2015-12-28,16.03,16.03,15.54,15.69,198264,0
2015-12-29,15.77,16.29,15.77,16.25,117984,0
2015-12-30,16.15,16.17,15.7,15.72,145741,0
2015-12-31,15.7,15.84,15.65,15.66,213307,0
2016-01-04,15.37,15.455,14.99,15.4,341757,0
2016-01-05,15.48,15.502,14.87,15.13,227577,0
2016-01-06,14.93,15.06,14.71,14.8,222377,0
2016-01-07,14.65,14.72,14.07,14.24,301758,0
2016-01-08,14.22,14.46,13.98,14.04,393102,0
2016-01-11,14.01,14.59,14,14.53,386072,0
2016-01-12,14.69,15.1,14.56,14.83,381655,0
2016-01-13,14.97,15.27,14.335,14.39,545217,0
2016-01-14,14.33,14.99,14.24,14.88,380914,0
2016-01-15,14.43,15.05,14.35,15.03,415046,0
2016-01-19,15.12,15.16,14.51,14.75,538800,0
2016-01-20,14.5,15.36,14.01,15.34,439632,0
2016-01-21,15.37,15.44,14.94,15.18,402371,0
2016-01-22,15.5,15.69,15.22,15.49,331215,0
2016-01-25,15.4,15.59,15.29,15.42,243549,0
2016-01-26,15.49,15.79,15.39,15.69,308880,0
2016-01-27,15.54,15.65,15.34,15.52,294979,0
2016-01-28,15.64,15.65,15.17,15.39,371608,0
2016-01-29,15.47,16.45,15.38,16.45,646572,0
2016-02-01,16.41,16.41,14.64,15.24,460315,0
2016-02-02,14.9,15.01,14.43,14.68,435543,0
2016-02-03,14.88,15.07,14.444,15.03,350536,0
2016-02-04,14.95,15.4,14.932,15.25,233482,0
2016-02-05,15.16,15.18,14.818,15.05,330346,0
2016-02-08,14.82,15.08,14.6101,15.03,266535,0
2016-02-09,14.75,15.1,14.63,15.02,246863,0
2016-02-10,15.03,15.64,14.87,15.38,164363,0
2016-02-11,15.17,15.26,14.69,15.13,275111,0
2016-02-12,15.2,15.32,15.08,15.31,189923,0
2016-02-16,15.52,15.8,15.24,15.73,220164,0
2016-02-17,15.6,16.06,15.6,15.65,446549,0
2016-02-18,15.64,15.69,15.24,15.63,374424,0
2016-02-19,15.58,15.66,15.4,15.52,308213,0
2016-02-22,15.8,16.22,15.73,15.98,309267,0
2016-02-23,16.06,16.13,15.46,15.58,389222,0
2016-02-24,15.34,16.08,15.3,16,227722,0
2016-02-25,16.06,16.2,15.56,15.6,220431,0
2016-02-26,15.65,15.785,15.51,15.66,323975,0
2016-02-29,15.7,15.87,15.515,15.53,354559,0
2016-03-01,15.81,16.4,15.67,16.22,289194,0
2016-03-02,16.15,16.4,16,16.12,312072,0
2016-03-03,16.1,16.61,16.1,16.41,242194,0
2016-03-04,16.36,16.98,16.36,16.97,334486,0
2016-03-07,16.86,17.2,16.84,17.04,305757,0
2016-03-08,16.95,17.01,16.48,16.59,565006,0
2016-03-09,16.64,16.82,16.31,16.7,210013,0
2016-03-10,16.84,16.85,16.43,16.67,423465,0
2016-03-11,16.75,16.96,16.54,16.68,157497,0
2016-03-14,16.62,16.65,16.26,16.3,157091,0
2016-03-15,16.17,16.25,15.54,15.66,214372,0
2016-03-16,15.63,15.94,15.35,15.78,251934,0
2016-03-17,15.81,16.33,15.67,16.22,275677,0
2016-03-18,16.35,16.67,16.14,16.4,413956,0
2016-03-21,16.4,16.68,16.33,16.46,194305,0
2016-03-22,16.43,16.48,16.1,16.24,121903,0
2016-03-23,16.16,16.2,15.87,15.9,254553,0
2016-03-24,15.8,15.94,15.5601,15.87,134675,0
2016-03-28,15.9,15.9,15.58,15.83,193283,0
2016-03-29,15.8,16.52,15.6453,16.49,211314,0
2016-03-30,16.58,16.89,16.5,16.6,206698,0
2016-03-31,16.6,16.68,16.24,16.38,147439,0
2016-04-01,16.14,16.5,16.04,16.4,151040,0
2016-04-04,16.4,16.53,16.14,16.16,149011,0
2016-04-05,16.04,16.14,15.8629,15.98,274192,0
2016-04-06,15.93,16.18,15.79,16.15,147947,0
2016-04-07,16.1,16.29,15.66,15.83,289688,0
2016-04-08,15.7,16.34,15.7,15.78,145183,0
2016-04-11,15.84,15.85,15.52,15.71,189159,0
2016-04-12,15.75,16.08,15.64,15.95,139872,0
2016-04-13,16.06,16.56,15.88,16.55,242580,0
2016-04-14,16.49,16.57,16.33,16.4,175681,0
2016-04-15,16.35,16.59,16.27,16.53,104574,0
2016-04-18,17,17.8,16.68,17.66,462731,0
2016-04-19,17.69,17.69,17.09,17.17,256310,0
2016-04-20,17.17,17.33,17.01,17.26,210458,0
2016-04-21,17.28,17.44,16.94,17.09,189616,0
2016-04-22,17.25,17.78,17.14,17.78,281956,0
2016-04-25,17.75,17.75,17.06,17.17,144840,0
2016-04-26,17.25,18.06,17.25,18.05,251639,0
2016-04-27,18.06,18.43,17.73,18.36,246000,0
2016-04-28,18.17,18.83,18.17,18.46,333388,0
2016-04-29,18.39,18.64,18.0501,18.12,188774,0
2016-05-02,18.15,18.32,17.86,18.32,235428,0
2016-05-03,18.12,18.26,17.73,17.81,297134,0
2016-05-04,17.81,17.89,17.62,17.64,159087,0
2016-05-05,17.79,17.99,17.39,17.4,161753,0
2016-05-06,17.38,17.55,17.14,17.51,277456,0
2016-05-09,17.51,17.88,17.42,17.81,150373,0
2016-05-10,17.89,18.14,17.82,18.05,116592,0
2016-05-11,18.5,18.86,17.6,18.04,385032,0
2016-05-12,18.04,18.189,17.61,17.75,241403,0
2016-05-13,17.66,17.72,17.4,17.54,185068,0
2016-05-16,17.54,17.8475,17.44,17.58,186590,0
2016-05-17,17.6,17.72,17.06,17.18,225215,0
2016-05-18,17.07,17.36,16.93,17.04,180799,0
2016-05-19,16.94,17.1,16.75,17.03,207487,0
2016-05-20,17.15,17.28,16.99,17.19,239866,0
2016-05-23,17.19,17.2,16.77,16.89,339047,0
2016-05-24,17.02,17.52,16.9301,17.47,285534,0
2016-05-25,17.53,17.6,17.34,17.37,149084,0
2016-05-26,17.29,17.4999,17.25,17.27,116668,0
2016-05-27,17.31,17.48,17.13,17.44,116632,0
2016-05-31,17.44,17.5,17.16,17.24,251488,0
2016-06-01,17.24,17.62,17.16,17.57,156996,0
2016-06-02,17.58,17.95,17.55,17.85,292268,0
2016-06-03,17.81,17.81,17.44,17.51,179026,0
2016-06-06,17.51,18,17.458,17.95,254340,0
2016-06-07,18.09,18.22,17.93,18.11,247241,0
2016-06-08,18.14,18.34,18.03,18.25,235767,0
2016-06-09,18.11,18.25,17.94,18.19,187997,0
2016-06-10,18.05,18.12,17.83,18.05,275986,0
2016-06-13,18.05,18.08,17.25,17.27,216167,0
2016-06-14,17.18,17.29,17.027,17.28,128235,0
2016-06-15,17.38,17.46,17.25,17.26,108266,0
2016-06-16,17.14,17.37,16.93,17.31,124529,0
2016-06-17,17.36,17.6,17.1301,17.49,390629,0
2016-06-20,17.78,17.89,17.37,17.49,382501,0
2016-06-21,17.5,17.562,17.3586,17.47,227225,0
2016-06-22,17.53,17.61,17.42,17.44,973118,0
2016-06-23,17.72,18.13,17.59,18.12,302634,0
2016-06-24,17.35,17.83,17.35,17.76,487922,0
2016-06-27,17.39,17.5,17.15,17.43,293168,0
2016-06-28,17.58,17.75,17.535,17.75,349706,0
2016-06-29,17.9,18.05,17.69,17.88,415326,0
2016-06-30,17.98,18.28,17.78,18.28,561017,0
2016-07-01,18.28,18.47,17.87,18.1,434472,0
2016-07-05,18.07,18.1,17.783,17.85,141766,0
2016-07-06,17.58,17.92,17.39,17.85,246639,0
2016-07-07,17.84,18.16,17.84,17.94,198970,0
2016-07-08,18.08,18.46,18.08,18.4,340749,0
2016-07-11,18.43,18.625,18.29,18.46,571410,0
2016-07-12,18.55,18.7,18.41,18.61,423555,0
2016-07-13,18.58,18.84,18.45,18.48,223792,0
2016-07-14,18.66,18.66,18.38,18.43,208799,0
2016-07-15,18.59,18.62,18.45,18.51,227375,0
2016-07-18,18.55,18.75,18.47,18.55,186955,0
2016-07-19,18.56,18.83,18.11,18.2,310481,0
2016-07-20,18.22,18.7,18.07,18.62,315330,0
2016-07-21,18.57,18.82,18.49,18.61,161577,0
2016-07-22,18.54,18.61,18.195,18.46,179770,0
2016-07-25,18.45,18.615,18.41,18.61,266369,0
2016-07-26,18.62,18.9954,18.57,18.75,186613,0
2016-07-27,18.74,18.91,18.705,18.81,316766,0
2016-07-28,18.81,18.94,18.6,18.74,230433,0
2016-07-29,18.66,18.87,18.51,18.86,817734,0
2016-08-01,18.82,19.11,18.72,18.88,296173,0
2016-08-02,18.85,18.97,18.6,18.62,186771,0
2016-08-03,18.6,18.655,18.3719,18.63,182825,0
2016-08-04,18.64,18.9,18.58,18.59,126016,0
2016-08-05,18.67,19.16,18.63,19.14,175447,0
2016-08-08,19.14,19.16,18.8274,18.92,156067,0
2016-08-09,18.89,18.94,18.51,18.6,292201,0
2016-08-10,18.53,18.57,16.8,17.34,950098,0
2016-08-11,17.46,17.93,17.38,17.89,399273,0
2016-08-12,17.88,18.14,17.81,17.92,302571,0
2016-08-15,17.93,17.93,17.65,17.82,338615,0
2016-08-16,17.81,17.82,17.56,17.58,208320,0
2016-08-17,17.52,17.55,17.191,17.28,270622,0
2016-08-18,17.3,17.71,17.24,17.7,238238,0
2016-08-19,17.7,18.15,17.64,18.01,716472,0
2016-08-22,18,18.1,17.92,18.04,181476,0
2016-08-23,18.02,18.08,17.81,17.96,196727,0
2016-08-24,17.93,17.96,17.76,17.86,180776,0
2016-08-25,17.86,17.925,17.78,17.86,193802,0
2016-08-26,17.84,17.97,17.62,17.82,173916,0
2016-08-29,17.82,18.2599,17.82,18.05,185993,0
2016-08-30,18.15,18.18,18.01,18.05,128217,0
2016-08-31,18,18.02,17.705,17.97,319345,0
2016-09-01,17.96,18.11,17.78,18.1,131417,0
2016-09-02,18.19,18.44,18.11,18.36,188094,0
2016-09-06,18.36,18.48,18.28,18.3,154119,0
2016-09-07,18.25,18.43,17.98,18.23,365032,0
2016-09-08,18.15,18.15,17.85,18.06,340192,0
2016-09-09,17.9,17.93,17.59,17.61,164906,0
2016-09-12,17.53,17.75,17.5,17.71,244223,0
2016-09-13,17.57,17.65,17.4,17.43,211086,0
2016-09-14,17.48,17.51,17.32,17.4,174701,0
2016-09-15,17.39,17.65,17.39,17.63,110675,0
2016-09-16,17.61,17.64,17.42,17.6,1395816,0
2016-09-19,17.62,17.7,17.405,17.59,1047835,0
2016-09-20,17.63,17.9,17.41,17.42,229535,0
2016-09-21,17.55,17.71,17.4,17.66,228568,0
2016-09-22,17.79,17.96,17.612,17.94,340759,0
2016-09-23,17.85,18.13,17.81,18.05,288747,0
2016-09-26,17.89,18,17.7,17.85,193178,0
2016-09-27,17.75,17.95,17.71,17.77,192129,0
2016-09-28,17.72,18.03,17.7,18.02,145123,0
2016-09-29,17.91,17.989,17.5,17.51,130004,0
2016-09-30,17.5,17.685,17.38,17.58,282588,0
2016-10-03,17.43,17.65,17.396,17.63,214037,0
2016-10-04,17.56,17.75,17.37,17.45,118290,0
2016-10-05,17.48,17.61,17.44,17.49,116167,0
2016-10-06,17.4,17.51,17.2,17.45,180608,0
2016-10-07,17.38,17.69,17.17,17.62,369816,0
2016-10-10,17.79,17.82,17.47,17.68,314091,0
2016-10-11,17.68,17.68,17.21,17.39,193627,0
2016-10-12,17.34,17.43,17.19,17.22,123064,0
2016-10-13,17.05,17.26,16.977,17.22,303982,0
2016-10-14,17.27,17.42,17.02,17.04,147656,0
2016-10-17,17,17.11,16.92,17.03,155442,0
2016-10-18,17.19,17.425,17.05,17.25,99808,0
2016-10-19,17.22,17.34,17.1,17.17,97860,0
2016-10-20,17.07,17.175,16.95,16.96,143636,0
2016-10-21,16.79,16.95,16.72,16.73,129465,0
2016-10-24,17.04,17.1,16.76,16.84,191333,0
2016-10-25,16.9,17.48,16.9,17.45,404924,0
2016-10-26,17.26,17.41,17.1,17.18,304792,0
2016-10-27,17.26,17.35,17.14,17.28,184441,0
2016-10-28,17.21,17.39,16.98,17.21,452256,0
2016-10-31,17.2,17.66,17.05,17.6,509896,0
2016-11-01,17.64,17.9,17.47,17.56,376243,0
2016-11-02,17.52,17.52,16.27,16.34,453038,0
2016-11-03,16.35,16.36,16.04,16.08,354602,0
2016-11-04,16.16,16.34,16.14,16.16,250300,0
2016-11-07,16.44,16.6,16.24,16.41,304052,0
2016-11-08,16.32,16.53,16.27,16.38,105909,0
2016-11-09,16.27,18.31,16.2,18.27,422415,0
2016-11-10,18.58,19.39,18.3786,19.32,473402,0
2016-11-11,19.46,20.67,19.37,20.27,627124,0
2016-11-14,20.46,20.6,19.7595,20.11,634151,0
2016-11-15,19.98,20.28,19.96,20.19,294140,0
2016-11-16,20.19,20.2604,19.9064,20.23,287883,0
2016-11-17,20.37,20.6,20.285,20.38,266346,0
2016-11-18,20.39,20.41,20.19,20.22,295400,0
2016-11-21,20.27,20.6,20.22,20.58,216013,0
2016-11-22,20.7,20.9899,20.51,20.92,324770,0
2016-11-23,20.99,20.99,20.48,20.5,342997,0
2016-11-25,20.56,21.11,20.51,21.01,179956,0
2016-11-28,21,21.12,20.75,20.75,332206,0
2016-11-29,20.77,21.06,20.5,20.53,241210,0
2016-11-30,20.68,20.68,20.14,20.32,317964,0
2016-12-01,20.32,20.73,20.24,20.35,243717,0
2016-12-02,20.38,20.52,20.251,20.32,132951,0
2016-12-05,20.47,20.76,20.45,20.75,216876,0
2016-12-06,20.68,20.99,20.52,20.98,191957,0
2016-12-07,21,21.4,20.95,21.36,239114,0
2016-12-08,19.83,19.99,17.86,19.01,2885353,0
2016-12-09,19.14,19.17,18.2305,18.5,2075625,0
2016-12-12,18.5,18.59,18.3137,18.57,1073211,0
2016-12-13,18.59,19.01,18.58,18.64,783497,0
2016-12-14,18.66,18.69,17.56,17.72,835916,0
2016-12-15,17.77,18.21,17.68,17.73,523886,0
2016-12-16,17.84,18.4,17.84,18.02,1012282,0
2016-12-19,18.02,18.255,17.86,18,300857,0
2016-12-20,18.17,18.45,17.95,18.2,492410,0
2016-12-21,18.15,18.4,17.88,17.89,318107,0
2016-12-22,17.82,18.19,17.82,18.13,284027,0
2016-12-23,18.08,18.33,18.08,18.3,239837,0
2016-12-27,18.39,18.5,18.15,18.23,154707,0
2016-12-28,18.25,18.271,17.8907,18.01,174730,0
2016-12-29,18.02,18.17,17.87,17.96,125919,0
2016-12-30,17.94,18.05,17.88,17.95,187116,0
2017-01-03,18.26,18.49,17.92,18.41,427380,0
2017-01-04,18.5,18.61,18.38,18.49,450044,0
2017-01-05,18.52,18.73,18.3,18.44,318066,0
2017-01-06,18.45,18.45,18.07,18.07,275377,0
2017-01-09,18.09,18.09,17.78,17.78,205804,0
2017-01-10,17.86,18.1503,17.77,18.02,326325,0
2017-01-11,17.95,18.25,17.95,18.22,488030,0
2017-01-12,18.2,18.27,17.71,18.17,439665,0
2017-01-13,18.3,18.59,18.3,18.39,298525,0
2017-01-17,18.3,18.3,17.8,17.85,324597,0
2017-01-18,17.84,18.36,17.755,18.3,648344,0
2017-01-19,18.7,18.7,18.16,18.35,638283,0
2017-01-20,18.29,18.4708,18.07,18.25,241981,0
2017-01-23,18.22,18.33,17.92,18.14,189339,0
2017-01-24,18.3,18.373,18.07,18.33,482959,0
2017-01-25,18.6,18.64,18.3,18.34,327137,0
2017-01-26,18.26,18.43,18.02,18.36,556119,0
2017-01-27,18.34,18.47,18.16,18.17,245081,0
2017-01-30,17.89,17.98,17.69,17.88,318332,0
2017-01-31,17.82,18.17,17.7601,18.11,201474,0
2017-02-01,18.15,18.31,17.92,17.96,252294,0
2017-02-02,17.83,18.22,17.75,18.16,461720,0
2017-02-03,18.31,18.6083,18.21,18.59,233291,0
2017-02-06,18.55,18.73,18.525,18.58,199044,0
2017-02-07,18.69,18.93,18.605,18.71,371612,0
2017-02-08,18.59,19,18.41,18.69,384293,0
2017-02-09,18.8,19.04,18.77,18.99,401205,0
2017-02-10,19.14,19.24,19.01,19.21,175620,0
2017-02-13,19.39,19.4499,19.13,19.24,274132,0
2017-02-14,19.1,19.37,19.1,19.24,178161,0
2017-02-15,19.19,19.39,19.115,19.3,171568,0
2017-02-16,19.35,19.4,19.1175,19.27,205819,0
2017-02-17,19.24,19.365,19.0301,19.34,360177,0
2017-02-21,19.42,19.52,19.07,19.33,302255,0
2017-02-22,19.27,19.45,18.9901,19.25,231901,0
2017-02-23,19.3,19.4,18.96,19.09,185186,0
2017-02-24,18.91,19.25,18.88,19.25,164512,0
2017-02-27,19.28,19.91,19.159,19.88,592694,0
2017-02-28,19.88,19.9,19.35,19.39,401605,0
2017-03-01,19.97,20.249,19.745,19.87,397525,0
2017-03-02,20.2,22.36,20.0911,21.59,1846046,0
2017-03-03,21.59,21.96,21.34,21.5,741904,0
2017-03-06,21.42,21.69,21.343,21.58,733207,0
2017-03-07,21.41,22.16,21.41,22,518380,0
2017-03-08,22.15,22.26,21.88,21.96,322997,0
2017-03-09,21.91,22.25,21.87,22.12,382451,0
2017-03-10,22.27,22.48,21.83,21.97,293544,0
2017-03-13,21.91,22.27,21.77,22.06,472938,0
2017-03-14,21.88,21.98,21.43,21.88,378152,0
2017-03-15,22,22.27,21.75,22.02,589671,0
2017-03-16,22.11,22.4,21.93,22.3,451299,0
2017-03-17,22.48,22.91,22.33,22.83,1887949,0
2017-03-20,22.82,22.99,22.41,22.48,423087,0
2017-03-21,22.59,22.615,21.6,21.65,547171,0
2017-03-22,21.64,21.89,21.3325,21.46,519842,0
2017-03-23,21.55,21.93,21.35,21.65,353886,0
2017-03-24,21.68,21.83,21.31,21.42,455442,0
2017-03-27,21.04,21.52,20.95,21.38,281235,0
2017-03-28,21.3,21.6,21.3,21.58,549498,0
2017-03-29,21.57,21.64,21.47,21.61,232658,0
2017-03-30,21.63,21.76,21.45,21.5,304284,0
2017-03-31,21.82,22.13,21.57,21.7,1533248,0
2017-04-03,21.67,21.79,21.06,21.15,711143,0
2017-04-04,21.13,21.63,21.13,21.61,805122,0
2017-04-05,21.7,21.85,21.08,21.12,401879,0
2017-04-06,21.15,21.43,20.98,21.35,356298,0
2017-04-07,21.7,21.78,21.46,21.5,608311,0
2017-04-10,21.73,21.85,21.47,21.75,421758,0
2017-04-11,21.66,21.85,21.52,21.75,325673,0
2017-04-12,21.7,21.72,21.07,21.36,486935,0
2017-04-13,21.22,21.5,21.09,21.2,261451,0
2017-04-17,21.36,21.65,21.19,21.62,293701,0
2017-04-18,21.52,21.88,21.32,21.87,489169,0
2017-04-19,21.9,22.54,21.89,22.43,948795,0
2017-04-20,22.44,22.57,22.02,22.21,423973,0
2017-04-21,22.19,22.51,22.19,22.31,452016,0
2017-04-24,22.72,22.9,22.4531,22.88,615533,0
2017-04-25,22.9,23.185,22.78,23.18,571453,0
2017-04-26,23.12,23.27,22.9,22.94,389346,0
2017-04-27,23.02,23.2,22.79,22.86,454123,0
2017-04-28,22.9,22.9452,22.31,22.41,284371,0
2017-05-01,22.42,22.52,22.14,22.35,207890,0
2017-05-02,22.35,22.4299,22.08,22.18,234270,0
2017-05-03,22.09,22.13,21.84,21.99,352032,0
2017-05-04,21.95,22.34,21.78,22.03,164994,0
2017-05-05,22.08,22.09,21.74,22.09,194837,0
2017-05-08,22.1,22.13,21.815,22,187336,0
2017-05-09,21.79,22.01,20.65,21.1,917308,0
2017-05-10,21,21.28,20.78,20.87,329711,0
2017-05-11,20.72,20.83,20.475,20.72,236607,0
2017-05-12,20.68,20.71,20.26,20.34,278338,0
2017-05-15,20.4,20.85,20.4,20.83,433825,0
2017-05-16,21.04,21.08,20.56,20.69,511668,0
2017-05-17,20.33,20.57,20.24,20.38,496158,0
2017-05-18,20.32,20.39,20.06,20.29,228251,0
2017-05-19,20.33,20.79,20.31,20.68,268064,0
2017-05-22,20.83,21.285,20.7979,21.28,470620,0
2017-05-23,21.39,21.46,21.11,21.35,527178,0
2017-05-24,21.37,21.74,21.36,21.55,495111,0
2017-05-25,21.69,21.89,21.61,21.84,463574,0
2017-05-26,21.81,21.85,21.63,21.69,294665,0
2017-05-30,21.63,21.745,21.49,21.7,445553,0
2017-05-31,21.92,22.02,21.57,21.9,344301,0
2017-06-01,21.96,22.03,21.75,21.97,322230,0
2017-06-02,22,22.51,21.97,22.13,716181,0
2017-06-05,22.06,22.41,21.84,21.98,362942,0
2017-06-06,21.8,21.87,21.28,21.3,329705,0
2017-06-07,21.4,21.5,21.19,21.25,262212,0
2017-06-08,21.25,21.74,21.13,21.72,365068,0
2017-06-09,21.7,21.97,21.61,21.78,503033,0
2017-06-12,21.75,21.98,21.46,21.54,334494,0
2017-06-13,21.53,21.67,21.26,21.32,575474,0
2017-06-14,21.37,21.52,21.18,21.31,444790,0
2017-06-15,21.15,21.28,20.87,20.96,513307,0
2017-06-16,20.87,21.04,20.8,20.84,1023823,0
2017-06-19,20.98,21.14,20.55,21.03,479214,0
2017-06-20,20.93,21.04,20.71,20.73,262692,0
2017-06-21,20.6,20.76,20.35,20.41,257809,0
2017-06-22,20.46,20.54,20.26,20.29,271182,0
2017-06-23,20.3,20.585,20.17,20.5,1818101,0
2017-06-26,20.5,20.74,20.33,20.38,275437,0
2017-06-27,20.33,20.6,20.26,20.54,405336,0
2017-06-28,20.72,20.9,20.44,20.89,285814,0
2017-06-29,20.9,20.96,20.47,20.76,303975,0
2017-06-30,20.82,20.95,20.65,20.8,193381,0
2017-07-03,20.91,21.385,20.77,21.29,184848,0
2017-07-05,21.31,21.96,21.27,21.89,454108,0
2017-07-06,21.73,21.7837,21.3,21.33,324609,0
2017-07-07,21.41,21.8,21.3498,21.79,199450,0
2017-07-10,21.61,21.98,21.44,21.75,324395,0
2017-07-11,21.75,22.05,21.67,21.99,443113,0
2017-07-12,22.09,22.41,21.96,22.37,462343,0
2017-07-13,22.39,22.39,22.02,22.11,223917,0
2017-07-14,22.21,22.7,22.21,22.54,309003,0
2017-07-17,22.55,22.65,22.36,22.64,263949,0
2017-07-18,22.58,22.61,22.31,22.51,222215,0
2017-07-19,22.51,22.84,22.51,22.83,421591,0
2017-07-20,22.83,23.08,22.735,23.01,320630,0
2017-07-21,23.06,23.39,22.95,23.22,325145,0
2017-07-24,23.18,23.76,22.97,23.75,488558,0
2017-07-25,23.85,23.94,23.45,23.85,720115,0
2017-07-26,23.89,23.94,23.48,23.63,539528,0
2017-07-27,23.7,23.7,23.18,23.49,474716,0
2017-07-28,23.4,24.12,23.4,23.94,736029,0
2017-07-31,23.94,23.98,23.41,23.45,513229,0
2017-08-01,23.44,23.9,23.12,23.69,651376,0
2017-08-02,23.69,23.86,23.45,23.53,429993,0
2017-08-03,23.54,23.84,23.5,23.82,253574,0
2017-08-04,27.24,27.49,25.81,27.22,2239832,0
2017-08-07,27.26,27.95,27.03,27.06,907714,0
2017-08-08,26.97,27.48,26.9,26.97,558388,0
2017-08-09,26.85,27.46,26.16,27.3,1003224,0
2017-08-10,27.31,27.31,26.66,26.83,546137,0
2017-08-11,26.5,27.3,26.27,26.89,759257,0
2017-08-14,27.19,27.32,26.8732,27,691591,0
2017-08-15,27.09,27.4865,26.95,27.28,489526,0
2017-08-16,27.48,27.94,27.18,27.32,416904,0
2017-08-17,27.23,27.48,27,27.02,409330,0
2017-08-18,26.75,27.18,26.41,27.09,803893,0
2017-08-21,27.26,27.71,27.085,27.65,758148,0
2017-08-22,27.83,28.42,27.37,28.38,1409399,0
2017-08-23,28.24,28.49,27.8,28.13,617185,0
2017-08-24,28.17,28.42,28,28.09,516643,0
2017-08-25,28.14,28.2,27.5,27.6,517129,0
2017-08-28,27.74,28.11,27.59,27.71,870767,0
2017-08-29,27.63,28.245,27.63,28.04,632440,0
2017-08-30,28.06,29.2499,28.05,29.19,720121,0
2017-08-31,29.28,29.715,29.08,29.63,817363,0
2017-09-01,29.7,30,29.5589,29.95,614733,0
2017-09-05,30,30.06,28.5,29.1,1091772,0
2017-09-06,29.25,29.53,28.5,28.52,746752,0
2017-09-07,28.56,29.6,28.5,29.46,815860,0
2017-09-08,29.27,29.53,28.33,28.54,677385,0
2017-09-11,28.81,29.1,28.4,28.68,771062,0
2017-09-12,28.76,28.92,28.23,28.29,739962,0
2017-09-13,28.25,28.46,27.8,28.11,775816,0
2017-09-14,28.12,28.28,27.92,27.96,720994,0
2017-09-15,27.91,28.48,27.91,28.33,1117200,0
2017-09-18,29.17,31.39,29.17,30.24,2213435,0
2017-09-19,30.29,30.85,30.07,30.79,936214,0
2017-09-20,30.82,32.24,30.82,31.75,1603121,0
2017-09-21,31.78,32.56,31.63,32.3,1127555,0
2017-09-22,32.75,35.44,32.75,33.89,3164285,0
2017-09-25,33.89,34.25,33.6,33.93,1585766,0
2017-09-26,34.17,35.5,34.1,35,1689151,0
2017-09-27,35.32,36.25,35.12,35.16,1313579,0
2017-09-28,35.16,35.8,34.7103,34.99,2036030,0
2017-09-29,35,35.73,34.91,35.01,1066707,0
2017-10-02,35.07,35.74,34.82,35.73,778819,0
2017-10-03,35.62,35.62,34.7,34.98,908110,0
2017-10-04,35,35.1995,34.551,34.81,615913,0
2017-10-05,34.85,35.07,34.74,34.84,316996,0
2017-10-06,34.8,35.11,34.59,35.05,490160,0
2017-10-09,35.4,35.75,35.15,35.37,693903,0
2017-10-10,35.51,35.9116,35.03,35.19,775346,0
2017-10-11,35.26,35.489,34.72,34.85,500317,0
2017-10-12,34.9,35.65,34.9,35.31,531874,0
2017-10-13,35.25,35.26,33.62,33.77,1259011,0
2017-10-16,33.85,33.98,33.06,33.32,986441,0
2017-10-17,33.18,33.39,32.72,33.38,1341536,0
2017-10-18,33.57,34.33,33.42,33.54,724447,0
2017-10-19,33.42,33.99,32.92,33.89,588266,0
2017-10-20,34.23,34.51,34.02,34.4,576423,0
2017-10-23,33.03,33.5,31.8549,31.92,2028028,0
2017-10-24,32,32.72,31.91,32.64,865032,0
2017-10-25,32.5,32.71,32.04,32.42,396776,0
2017-10-26,32.46,32.77,32.08,32.35,675073,0
2017-10-27,32.29,32.86,32.16,32.5,540529,0
2017-10-30,32.2,32.48,31.27,31.55,543943,0
2017-10-31,31.5,31.73,31.04,31.58,957831,0
2017-11-01,31.79,31.969,30.33,30.84,937265,0
2017-11-02,30.78,32.36,30.77,32.15,803043,0
2017-11-03,30.56,30.56,27.66,27.97,3022643,0
2017-11-06,27.95,30.39,27.9,30.2,1913528,0
2017-11-07,30.45,30.45,29.51,29.97,1110730,0
2017-11-08,29.8,30.36,29.575,30.27,725392,0
2017-11-09,30.29,30.66,29.8,29.85,735896,0
2017-11-10,29.75,29.81,29.06,29.09,570062,0
