Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.2,13.38,13.03,13.28,28800,0
2005-02-28,13.38,13.53,13.32,13.53,104100,0
2005-03-01,13.49,13.49,13.08,13.17,249100,0
2005-03-02,13.18,13.43,13.18,13.36,62700,0
2005-03-03,13.4,13.72,13.3,13.57,110700,0
2005-03-04,13.67,14.22,13.65,14.13,143100,0
2005-03-07,14.09,14.6,14,14.6,163500,0
2005-03-08,14.4,14.64,14.1,14.55,210200,0
2005-03-09,16.85,16.85,15.2,15.2,683900,0
2005-03-10,15.07,15.16,14.72,14.72,275200,0
2005-03-11,14.86,15.47,14.82,15.25,210900,0
2005-03-14,15.28,15.8,15.28,15.68,181900,0
2005-03-15,15.73,15.79,14.99,15.07,179000,0
2005-03-16,15.1,15.47,15.1,15.43,104900,0
2005-03-17,15.48,15.48,15.1,15.19,107800,0
2005-03-18,15.44,15.44,15.1,15.23,122700,0
2005-03-21,15.18,15.45,15.07,15.31,158400,0
2005-03-22,15.45,15.56,15.25,15.56,373200,0
2005-03-23,15.5,15.75,15.25,15.26,124000,0
2005-03-24,15.25,15.27,15.07,15.16,178500,0
2005-03-28,15.21,15.45,15.19,15.36,84200,0
2005-03-29,15.39,15.47,15.19,15.27,163900,0
2005-03-30,15.32,15.7,15.32,15.7,137400,0
2005-03-31,15.72,16,15.72,15.91,265200,0
2005-04-01,15.93,16.05,15.75,15.78,129800,0
2005-04-04,15.78,16.13,15.68,16.08,188800,0
2005-04-05,16.05,16.55,16.05,16.5,346200,0
2005-04-06,15.9,15.91,15.46,15.75,792400,0
2005-04-07,15.75,15.75,15.54,15.6,233800,0
2005-04-08,15.65,15.78,15.56,15.58,171500,0
2005-04-11,15.62,15.68,15.48,15.57,195200,0
2005-04-12,15.55,15.65,15.28,15.49,148900,0
2005-04-13,16.4,16.44,15.99,16.1,384100,0
2005-04-14,16.12,16.16,15.75,15.9,293700,0
2005-04-15,15.95,16.05,15.34,15.34,290500,0
2005-04-18,15.44,15.48,15.2,15.22,175700,0
2005-04-19,14.25,14.68,13.99,14.65,1261300,0
2005-04-20,14.7,15.25,14.53,15.12,302900,0
2005-04-21,15.19,15.48,15.12,15.35,77000,0
2005-04-22,15.35,15.35,14.66,14.89,95700,0
2005-04-25,14.9,15.36,14.9,15.36,127800,0
2005-04-26,15.3,15.34,14.69,15,175300,0
2005-04-27,15.02,15.24,14.75,15.13,84900,0
2005-04-28,15.06,15.06,14.35,14.65,178100,0
2005-04-29,14.75,14.84,14.35,14.77,166900,0
2005-05-02,14.67,14.97,14.67,14.75,70100,0
2005-05-03,14.89,15.15,14.57,14.65,221700,0
2005-05-04,14.65,15.01,14.65,14.96,168700,0
2005-05-05,14.9,15.13,14.88,14.91,139800,0
2005-05-06,14.97,15.14,14.92,15.12,131900,0
2005-05-09,15.02,15.31,14.97,15,240000,0
2005-05-10,14.4,14.65,14,14.42,429700,0
2005-05-11,14.43,14.43,14,14.18,293200,0
2005-05-12,14.18,14.35,14,14,128800,0
2005-05-13,14,14.2,13.92,14.16,132100,0
2005-05-16,14.16,14.41,13.67,13.9,269600,0
2005-05-17,13.8,14.02,13.62,13.79,128400,0
2005-05-18,13.89,14.29,13.74,14.25,191600,0
2005-05-19,14.3,14.35,14.03,14.11,323900,0
2005-05-20,14.09,14.26,13.88,14.26,511800,0
2005-05-23,14.24,14.49,13.99,14.02,635200,0
2005-05-24,13.93,14.33,13.91,14.2,3083400,0
2005-05-25,14.18,14.18,13.9,13.99,343500,0
2005-05-26,14.04,14.54,14.04,14.54,383200,0
2005-05-27,14.49,14.84,14.45,14.55,273200,0
2005-05-31,14.55,14.65,14.3,14.44,332100,0
2005-06-01,14.6,14.78,14.52,14.6,292200,0
2005-06-02,14.6,15.09,14.55,15.09,408500,0
2005-06-03,15.08,15.09,14.9,15.04,169700,0
2005-06-06,15,15.05,14.84,14.99,394200,0
2005-06-07,14.99,15.21,14.96,15.15,331800,0
2005-06-08,15.18,15.2,14.9,14.96,131200,0
2005-06-09,15.01,15.21,14.91,15.2,189800,0
2005-06-10,15.2,15.3,15.01,15.13,220100,0
2005-06-13,15.14,15.2,14.86,14.93,252500,0
2005-06-14,14.93,15.09,14.93,15.06,119400,0
2005-06-15,15.17,15.22,15.04,15.1,201700,0
2005-06-16,15.15,15.15,14.99,15.03,159600,0
2005-06-17,15.15,15.15,14.96,14.96,177300,0
2005-06-20,14.95,15.05,14.73,14.75,206400,0
2005-06-21,14.75,14.75,14.5,14.65,341800,0
2005-06-22,14.72,15.05,14.72,14.96,163300,0
2005-06-23,14.86,15,14.67,15,228700,0
2005-06-24,14.92,15.05,14.71,15.05,175700,0
2005-06-27,15,15.03,14.85,14.93,218300,0
2005-06-28,14.94,15.04,14.94,14.96,84000,0
2005-06-29,15.02,15.12,14.96,15.07,114400,0
2005-06-30,15.08,15.09,14.96,15.03,160500,0
2005-07-01,15.03,15.07,14.85,15.07,220600,0
2005-07-05,15.03,15.09,14.94,15.09,373200,0
2005-07-06,15.05,15.5,15,15.5,270000,0
2005-07-07,15.3,15.68,15.26,15.64,168600,0
2005-07-08,15.64,16.09,15.5,15.87,166800,0
2005-07-11,15.84,16.2,15.84,16.1,636200,0
2005-07-12,16.14,16.67,15.99,16.67,357400,0
2005-07-13,16.7,16.7,16.02,16.25,554700,0
2005-07-14,16.35,16.7,16.31,16.35,379500,0
2005-07-15,16.36,16.75,16.36,16.6,385000,0
2005-07-18,16.61,16.93,16.61,16.82,576000,0
2005-07-19,16.81,17,16.74,16.92,513500,0
2005-07-20,16.97,17.25,16.83,17.25,442800,0
2005-07-21,17.37,17.46,16.68,16.77,269600,0
2005-07-22,16.87,17.08,16.67,16.81,339800,0
2005-07-25,16.68,16.75,16.59,16.69,174300,0
2005-07-26,16.78,16.81,16.39,16.53,208000,0
2005-07-27,16.55,16.65,16.45,16.58,105600,0
2005-07-28,16.59,16.9,16.59,16.79,197700,0
2005-07-29,16.85,16.94,16.78,16.91,216000,0
2005-08-01,16.93,17.27,16.75,16.9,230400,0
2005-08-02,16.83,17.23,16.78,17.1,263600,0
2005-08-03,17.07,17.32,17.02,17.3,391400,0
2005-08-04,16.9,16.9,15.75,16.01,666100,0
2005-08-05,16,16.05,15.68,15.9,251800,0
2005-08-08,15.96,16,15.56,15.76,216300,0
2005-08-09,15.69,15.7,15.46,15.57,111500,0
2005-08-10,15.56,15.69,15.36,15.62,305900,0
2005-08-11,15.65,15.86,15.46,15.75,255800,0
2005-08-12,15.73,15.74,15.5,15.65,122000,0
2005-08-15,15.64,15.8,15.37,15.55,213400,0
2005-08-16,15.45,15.63,15.3,15.36,145500,0
2005-08-17,15.31,15.74,15.19,15.65,87600,0
2005-08-18,15.51,15.72,15.19,15.65,134200,0
2005-08-19,15.59,15.73,15.49,15.66,123800,0
2005-08-22,15.7,15.81,15.48,15.49,176400,0
2005-08-23,15.49,15.59,15.36,15.58,153500,0
2005-08-24,15.54,16.03,15.45,15.8,303600,0
2005-08-25,15.85,16.09,15.85,16,133500,0
2005-08-26,16,16.05,15.79,15.8,101800,0
2005-08-29,15.65,15.67,15.42,15.47,118400,0
2005-08-30,15.42,15.61,15.42,15.55,120500,0
2005-08-31,15.53,15.57,15.37,15.46,232000,0
2005-09-01,15.48,15.56,15.35,15.56,170000,0
2005-09-02,15.53,15.6,15.42,15.47,56100,0
2005-09-06,15.5,15.76,15.45,15.53,73300,0
2005-09-07,15.74,16.78,15.74,16.51,320600,0
2005-09-08,16.5,16.8,16.35,16.52,124200,0
2005-09-09,16.75,17.07,16.58,16.75,136500,0
2005-09-12,16.7,16.73,16.44,16.6,140500,0
2005-09-13,16.61,16.64,15.92,16.07,251900,0
2005-09-14,16.08,16.12,15.97,16,174700,0
2005-09-15,16.08,16.13,15.92,16,188200,0
2005-09-16,16.1,16.14,15.96,16,133200,0
2005-09-19,16.13,16.23,15.75,15.86,115800,0
2005-09-20,15.84,15.87,15.53,15.62,173100,0
2005-09-21,15.52,15.7,15.36,15.46,466300,0
2005-09-22,15.4,15.7,15.27,15.63,644300,0
2005-09-23,15.75,15.87,15.57,15.77,77900,0
2005-09-26,15.81,15.87,15.52,15.55,222000,0
2005-09-27,15.58,15.59,15.36,15.41,187200,0
2005-09-28,15.42,15.52,15.13,15.3,317100,0
2005-09-29,15.31,15.78,15.1,15.56,133200,0
2005-09-30,15.62,15.63,15.34,15.47,65300,0
2005-10-03,15.38,15.53,15.32,15.47,185800,0
2005-10-04,15.47,15.95,15.36,15.44,151500,0
2005-10-05,15.35,15.35,14.75,14.82,168000,0
2005-10-06,15.6,15.81,15.2,15.33,294500,0
2005-10-07,15.33,15.33,15.12,15.26,121800,0
2005-10-10,16.21,16.21,14.78,14.95,104000,0
2005-10-11,15.01,15.1,14.86,15.01,213300,0
2005-10-12,15,15.02,14.79,14.87,181400,0
2005-10-13,14.9,15.19,14.73,15.16,183400,0
2005-10-14,15.26,15.74,15.2,15.62,245000,0
2005-10-17,15.55,15.64,15.41,15.45,138700,0
2005-10-18,15.45,15.81,15.37,15.43,92300,0
2005-10-19,15.3,15.85,15.3,15.75,180000,0
2005-10-20,15.75,15.75,15.47,15.63,97900,0
2005-10-21,15.56,15.91,15.51,15.86,160100,0
2005-10-24,15.89,16.49,15.82,16.48,211500,0
2005-10-25,16.4,16.4,15.97,16.29,142100,0
2005-10-26,16.16,16.36,15.97,16.02,76200,0
2005-10-27,16.04,16.08,15.71,16.01,122600,0
2005-10-28,16.16,16.4,15.82,16.29,144500,0
2005-10-31,16.29,16.68,16.29,16.5,170400,0
2005-11-01,16.44,16.55,16.33,16.4,213500,0
2005-11-02,16.41,16.71,16.38,16.55,188400,0
2005-11-03,16.65,17.04,16.54,16.69,324700,0
2005-11-04,17.5,18.17,17.39,17.67,742600,0
2005-11-07,17.67,17.99,17.62,17.71,418300,0
2005-11-08,17.79,17.79,17.35,17.45,327600,0
2005-11-09,17.62,18.29,17.62,18,654700,0
2005-11-10,18.08,18.17,17.58,17.83,496900,0
2005-11-11,17.82,18.05,17.67,17.99,125600,0
2005-11-14,18,18.16,17.88,18,379100,0
2005-11-15,18.09,18.54,17.99,18.2,444000,0
2005-11-16,18.11,18.35,18.01,18.13,168400,0
2005-11-17,18.13,18.77,18.01,18.75,254500,0
2005-11-18,18.88,18.89,18.59,18.74,139900,0
2005-11-21,18.94,19.26,18.7,19.26,405100,0
2005-11-22,19.15,19.27,19.03,19.26,112500,0
2005-11-23,19.16,19.42,19.1,19.22,162300,0
2005-11-25,19.27,19.27,19.1,19.21,18200,0
2005-11-28,19.25,19.31,18.57,18.65,183900,0
2005-11-29,18.73,19.09,18.73,19.02,174400,0
2005-11-30,19.1,19.28,18.97,19.05,701700,0
2005-12-01,19.12,20.13,19.12,20.11,346600,0
2005-12-02,20.05,20.73,19.63,19.87,180500,0
2005-12-05,20.03,20.18,19.75,19.79,185900,0
2005-12-06,19.89,20.15,19.89,19.96,233900,0
2005-12-07,20.04,20.2,19.75,19.94,251400,0
2005-12-08,19.94,20.03,19.71,20.03,154300,0
2005-12-09,20.01,20.03,19.8,19.94,69300,0
2005-12-12,19.99,19.99,19.54,19.9,138000,0
2005-12-13,19.83,19.91,19.75,19.9,74200,0
2005-12-14,19.93,20.07,19.76,19.76,155600,0
2005-12-15,19.82,19.82,19.02,19.13,201000,0
2005-12-16,19.38,19.76,19.24,19.76,280400,0
2005-12-19,19.2,19.75,19.17,19.25,172800,0
2005-12-20,19.3,19.5,19.2,19.29,65200,0
2005-12-21,19.39,19.72,19.37,19.7,73000,0
2005-12-22,19.7,19.81,19.31,19.45,86600,0
2005-12-23,19.45,19.66,19.42,19.45,48300,0
2005-12-27,19.42,19.52,19.21,19.3,91700,0
2005-12-28,19.2,19.38,19.15,19.31,144100,0
2005-12-29,19.37,19.66,19.29,19.6,71500,0
2005-12-30,19.6,20.39,19.28,19.78,246300,0
2006-01-03,19.78,19.9,19.24,19.64,127400,0
2006-01-04,19.66,19.67,19.32,19.35,101800,0
2006-01-05,19.35,19.36,18.94,19.27,150000,0
2006-01-06,19.3,19.62,19.15,19.53,115800,0
2006-01-09,19.38,19.86,19.38,19.76,109800,0
2006-01-10,19.76,20.44,19.67,20.34,303100,0
2006-01-11,20.14,20.23,19.93,20.12,119700,0
2006-01-12,20.01,20.19,19.95,20.18,132000,0
2006-01-13,20.06,20.22,19.9,20.18,138700,0
2006-01-17,20.1,20.2,19.91,20.08,108300,0
2006-01-18,20.06,20.09,19.73,20,199600,0
2006-01-19,20,20.1,19.77,19.85,259100,0
2006-01-20,19.98,20.05,19.8,20.04,99100,0
2006-01-23,19.89,20.14,19.89,20.01,93500,0
2006-01-24,20.05,20.48,19.85,20.11,204200,0
2006-01-25,20.2,20.2,19.92,20,140800,0
2006-01-26,20.14,20.5,20.14,20.4,122000,0
2006-01-27,20.48,20.71,20.25,20.5,201600,0
2006-01-30,20.5,20.64,20.21,20.26,112300,0
2006-01-31,20.26,20.37,20.02,20.17,126200,0
2006-02-01,20.06,20.45,20.06,20.3,72300,0
2006-02-02,20.18,20.23,20.05,20.1,113100,0
2006-02-03,20.01,20.2,19.71,20.1,162700,0
2006-02-06,20.12,20.21,19.96,20.12,93200,0
2006-02-07,20.08,20.17,19.77,19.96,142700,0
2006-02-08,20,20.17,19.9,19.93,102800,0
2006-02-09,19.94,20.12,19.9,20,83800,0
2006-02-10,19.92,20.05,19.75,19.89,95600,0
2006-02-13,19.8,20.08,19.6,20.02,320600,0
2006-02-14,20.09,20.09,19.7,19.78,235000,0
2006-02-15,19.75,19.89,19.61,19.8,86200,0
2006-02-16,19.8,19.91,19.61,19.77,83200,0
2006-02-17,19.89,19.95,19.62,19.74,64600,0
2006-02-21,19.75,19.88,19.49,19.68,53600,0
2006-02-22,19.73,19.93,19.47,19.86,57500,0
2006-02-23,19.8,20.37,19.77,20.23,147700,0
2006-02-24,20.15,20.5,20.11,20.48,95200,0
2006-02-27,20.48,20.94,20.48,20.71,117500,0
2006-02-28,20.64,20.84,20.3,20.74,216200,0
2006-03-01,20.81,20.81,20.43,20.56,251200,0
2006-03-02,20.48,20.48,20.06,20.22,303600,0
2006-03-03,20.21,20.52,20.11,20.29,105300,0
2006-03-06,20.29,20.45,20.21,20.37,236100,0
2006-03-07,20.42,20.53,20.19,20.35,132700,0
2006-03-08,20.43,20.47,20.16,20.38,146900,0
2006-03-09,21,21.39,19.02,19.49,606600,0
2006-03-10,19.49,19.8,18.9,19.01,231200,0
2006-03-13,19.12,19.25,18.53,18.7,316100,0
2006-03-14,18.69,18.69,18.15,18.62,387400,0
2006-03-15,18.69,18.87,18.48,18.84,443800,0
2006-03-16,18.85,19.05,18.65,18.78,161500,0
2006-03-17,18.87,19.16,18.37,19.14,323700,0
2006-03-20,19.64,19.64,19.25,19.47,406300,0
2006-03-21,19.43,19.43,19.07,19.22,266500,0
2006-03-22,19.17,19.2,18.92,19.09,187500,0
2006-03-23,19.1,19.26,18.93,19.15,212200,0
2006-03-24,19.19,19.25,18.8,18.98,180300,0
2006-03-27,18.95,19.24,18.82,18.9,306600,0
2006-03-28,18.91,19.04,18.57,18.67,306200,0
2006-03-29,17.75,18.97,17.75,18.75,196400,0
2006-03-30,18.76,18.76,18.55,18.68,135700,0
2006-03-31,18.77,18.9,18.7,18.72,357900,0
2006-04-03,18.71,18.88,18.62,18.75,511700,0
2006-04-04,18.69,18.97,18.55,18.7,208400,0
2006-04-05,18.69,18.81,18.4,18.55,260200,0
2006-04-06,18.56,18.71,18.45,18.6,208600,0
2006-04-07,18.6,18.8,18.2,18.51,364200,0
2006-04-10,18.5,18.57,17.95,18.02,237900,0
2006-04-11,18.16,18.32,17.75,17.78,167200,0
2006-04-12,17.28,17.94,17.28,17.9,184200,0
2006-04-13,17.88,17.98,17.66,17.86,77300,0
2006-04-17,17.95,18.03,17.73,17.78,137000,0
2006-04-18,17.88,18.8,17.88,18.75,273400,0
2006-04-19,18.77,19.07,18.58,18.58,167800,0
2006-04-20,18.59,18.61,18.35,18.35,109100,0
2006-04-21,18.45,18.6,18.26,18.45,463900,0
2006-04-24,18.44,18.58,18.29,18.53,140500,0
2006-04-25,18.6,18.65,18.31,18.5,292500,0
2006-04-26,18.58,18.88,18.5,18.81,322600,0
2006-04-27,18.71,19.19,18.56,19,170900,0
2006-04-28,18.5,19.42,18.5,19.22,196700,0
2006-05-01,19.72,19.85,19.49,19.73,288300,0
2006-05-02,20.47,21.67,20.42,21.25,1512400,0
2006-05-03,21,21.08,20.55,20.6,581800,0
2006-05-04,20.69,20.86,20.31,20.5,298300,0
2006-05-05,21.25,21.9,21,21.25,527100,0
2006-05-08,21.38,21.38,20.97,21.25,129800,0
2006-05-09,21.22,21.35,21.08,21.19,145800,0
2006-05-10,21,21.39,21,21.13,213500,0
2006-05-11,21.25,21.6,21.23,21.32,214800,0
2006-05-12,21,21.34,20.73,20.87,177000,0
2006-05-15,20.72,21.15,20.62,21,144600,0
2006-05-16,21.15,21.47,20.99,21.24,211800,0
2006-05-17,21.18,21.3,20.66,20.7,183500,0
2006-05-18,20.86,20.99,20.67,20.8,188000,0
2006-05-19,20.83,20.87,20.39,20.5,175500,0
2006-05-22,20.5,20.65,20.16,20.43,190600,0
2006-05-23,20.49,20.66,19.75,19.84,164200,0
2006-05-24,20.05,20.12,19.5,19.61,281200,0
2006-05-25,19.71,19.81,19.4,19.55,165300,0
2006-05-26,19.54,20.07,19.51,19.92,214400,0
2006-05-30,19.97,20.17,19.59,19.7,328000,0
2006-05-31,19.75,20.37,19.59,19.68,422200,0
2006-06-01,19.78,20.62,19.75,20.62,449000,0
2006-06-02,20.58,21.05,20.35,20.39,184300,0
2006-06-05,20.29,20.49,19.67,19.71,239500,0
2006-06-06,20.04,20.38,19.4,19.73,179300,0
2006-06-07,19.69,19.93,19.44,19.85,174000,0
2006-06-08,19.36,19.92,19,19.6,416800,0
2006-06-09,19.6,19.61,19.17,19.51,232000,0
2006-06-12,19.49,19.51,19.2,19.21,217000,0
2006-06-13,19.16,19.37,18.76,19.1,245400,0
2006-06-14,19.22,19.42,19,19.36,315400,0
2006-06-15,19.42,19.74,19.42,19.7,175600,0
2006-06-16,19.62,19.64,19.26,19.55,297900,0
2006-06-19,19.65,19.65,19.4,19.51,158000,0
2006-06-20,19.48,19.64,19.29,19.4,273500,0
2006-06-21,19.39,19.9,19.29,19.84,178100,0
2006-06-22,19.81,19.81,19.49,19.7,415700,0
2006-06-23,19.7,19.81,19.52,19.75,252100,0
2006-06-26,19.8,20.49,19.75,20.34,328000,0
2006-06-27,20.64,21.29,20.3,20.55,572300,0
2006-06-28,20.55,20.75,20.14,20.35,295100,0
2006-06-29,20.51,21.14,20.3,21.03,425600,0
2006-06-30,21.16,21.16,20.3,20.3,1403700,0
2006-07-03,20.3,20.3,19.91,20.07,295400,0
2006-07-05,19.97,19.97,19.54,19.78,431000,0
2006-07-06,19.73,19.89,19.49,19.56,453500,0
2006-07-07,19.48,19.76,19.36,19.46,403700,0
2006-07-10,19.53,20.41,19.53,20.32,525600,0
2006-07-11,20.05,21.56,20,21.54,775100,0
2006-07-12,21.46,21.81,21.3,21.64,672300,0
2006-07-13,21.53,21.85,21.14,21.35,649500,0
2006-07-14,21.25,21.8,21.1,21.66,424400,0
2006-07-17,21.7,22.65,21.61,22.45,1259700,0
2006-07-18,22.45,22.71,21.81,22,540700,0
2006-07-19,22.31,22.77,22.13,22.6,558200,0
2006-07-20,23,23,22.16,22.47,404900,0
2006-07-21,22.5,22.64,22.07,22.33,666900,0
2006-07-24,22.56,22.76,22.32,22.6,765800,0
2006-07-25,22.65,22.92,22.16,22.43,325900,0
2006-07-26,22.43,22.43,21.6,21.99,292300,0
2006-07-27,22.13,22.23,21.33,21.48,195000,0
2006-07-28,21.6,23.02,21.5,22.86,455100,0
2006-07-31,22.89,22.92,22.3,22.46,395900,0
2006-08-01,22.3,22.33,21.41,21.72,414400,0
2006-08-02,21.72,21.86,21.35,21.86,522500,0
2006-08-03,21.65,22.52,21.41,22.51,343500,0
2006-08-04,22.76,22.89,21.35,21.61,397500,0
2006-08-07,21.4,21.45,20.54,21.11,664200,0
2006-08-08,23.38,23.4,21.34,22.4,1606000,0
2006-08-09,22.5,22.6,21.45,21.6,526700,0
2006-08-10,21.45,22.07,21.21,21.94,329900,0
2006-08-11,21.83,21.89,21.2,21.43,246100,0
2006-08-14,21.53,21.98,21.48,21.92,255300,0
2006-08-15,22.5,22.96,22.05,22.24,596000,0
2006-08-16,22.35,22.53,21.88,22.25,282100,0
2006-08-17,22.15,22.26,21.88,21.9,311600,0
2006-08-18,21.97,22.06,21.5,21.58,355900,0
2006-08-21,21.47,22.03,21.23,22.02,356300,0
2006-08-22,22.75,23.76,22.6,23.28,1459700,0
2006-08-23,23.72,23.97,22.55,22.9,714600,0
2006-08-24,23,23.5,22.31,23.41,617000,0
2006-08-25,23.44,23.79,22.88,22.89,553100,0
2006-08-28,23.21,23.62,23.01,23.46,520800,0
2006-08-29,23.7,23.87,23.3,23.6,665000,0
2006-08-30,23.61,24.28,23.43,24.22,564000,0
2006-08-31,24.19,24.4,23.99,24,281400,0
2006-09-01,24,24.16,23.67,23.68,191100,0
2006-09-05,23.58,24.48,23.58,24.41,431800,0
2006-09-06,24.34,24.34,23.81,23.99,423300,0
2006-09-07,24.09,24.35,23.91,24,663800,0
2006-09-08,24.1,24.13,23.71,23.77,204700,0
2006-09-11,23.54,23.59,23.23,23.44,314900,0
2006-09-12,23.55,24.36,23.47,24.21,392700,0
2006-09-13,24.35,24.5,24,24.09,329300,0
2006-09-14,23.99,24.05,23.61,24.02,228900,0
2006-09-15,24.11,24.16,23.93,24.04,315100,0
2006-09-18,24.02,24.18,23.8,24.01,243000,0
2006-09-19,24.15,24.4,23.9,24.3,416500,0
2006-09-20,24.47,24.94,24.42,24.9,383000,0
2006-09-21,24.88,24.94,24.48,24.74,369700,0
2006-09-22,24.7,24.7,23.81,24,374000,0
2006-09-25,24.03,24.27,23.64,24.11,174200,0
2006-09-26,24.12,24.15,23.77,23.82,139700,0
2006-09-27,23.82,24.09,23.59,23.94,207900,0
2006-09-28,24.07,24.16,23.71,23.95,215800,0
2006-09-29,24.02,24.32,23.71,23.75,346700,0
2006-10-02,23.67,24.15,23.53,23.67,232300,0
2006-10-03,23.62,23.68,23.34,23.38,227900,0
2006-10-04,23.39,23.91,23.35,23.83,255000,0
2006-10-05,23.8,24.2,23.66,24.15,163300,0
2006-10-06,24.14,24.36,23.83,24.25,573500,0
2006-10-09,24.26,24.76,24.12,24.62,499300,0
2006-10-10,24.72,25.14,24.46,24.65,733600,0
2006-10-11,24.61,24.75,24,24.31,180500,0
2006-10-12,25.2,25.5,25.18,25.39,1222400,0
2006-10-13,25.39,25.6,25.31,25.5,514200,0
2006-10-16,25.49,25.99,25.42,25.67,292200,0
2006-10-17,25.85,25.94,25.58,25.8,202600,0
2006-10-18,25.94,26.05,25.57,25.61,453000,0
2006-10-19,25.21,25.78,25.18,25.31,255100,0
2006-10-20,25.56,25.63,25.15,25.22,302500,0
2006-10-23,25.46,26.18,25.42,25.95,3645100,0
2006-10-24,25.95,25.95,25.61,25.64,476300,0
2006-10-25,25.7,25.98,25.51,25.88,488300,0
2006-10-26,25.99,26.37,25.58,26.03,367100,0
2006-10-27,25.86,26.25,25.46,25.56,195900,0
2006-10-30,25.44,25.95,25.13,25.93,239200,0
2006-10-31,26,26,25.11,25.29,285600,0
2006-11-01,25.25,25.41,24.62,24.62,437900,0
2006-11-02,26.9,27.45,26.07,26.68,1764000,0
2006-11-03,26.92,26.98,25.96,26.47,723700,0
2006-11-06,26.47,27.19,26.47,27.03,539300,0
2006-11-07,27.03,27.4,26.95,27.01,335200,0
2006-11-08,26.76,27.29,26.69,27.2,387300,0
2006-11-09,27.23,27.25,26.77,27.09,551300,0
2006-11-10,27.02,27.49,26.95,27.44,814900,0
2006-11-13,27.63,28.33,27.6,27.99,830100,0
2006-11-14,28.18,28.24,27.52,27.92,675400,0
2006-11-15,27.94,28.29,27.88,28.05,266400,0
2006-11-16,28.09,28.29,27.9,28.08,352800,0
2006-11-17,28.06,28.24,27.9,28.13,348300,0
2006-11-20,27.99,28.15,27.44,27.74,357600,0
2006-11-21,27.88,28.02,27.68,27.77,323900,0
2006-11-22,27.83,28.06,27.71,27.92,155100,0
2006-11-24,27.72,28.15,27.66,28,119600,0
2006-11-27,28,28.05,26.95,27.23,460000,0
2006-11-28,27.06,27.6,26.79,27.3,403300,0
2006-11-29,27.55,28.25,27.55,28.2,660800,0
2006-11-30,28.18,28.27,27.7,27.75,499300,0
2006-12-01,27.72,27.86,26.87,27.21,320500,0
2006-12-04,27.41,27.97,27.39,27.65,276200,0
2006-12-05,27.75,28.24,27.67,28.09,546300,0
2006-12-06,27.98,28.23,27.89,28.15,194600,0
2006-12-07,28.13,28.24,27.77,28.03,216700,0
2006-12-08,28.01,28.28,27.57,28.22,222800,0
2006-12-11,28.25,28.29,27.58,27.99,389100,0
2006-12-12,27.95,27.95,27.29,27.7,266900,0
2006-12-13,27.69,27.77,27.11,27.54,381700,0
2006-12-14,27.51,28.08,27.36,27.83,273300,0
2006-12-15,27.85,27.96,27.6,27.65,435700,0
2006-12-18,27.8,27.81,26.9,27.08,416100,0
2006-12-19,26.91,27.15,26.74,26.99,307800,0
2006-12-20,27.05,27.76,27.05,27.63,224000,0
2006-12-21,27.73,28.04,27.52,27.65,375900,0
2006-12-22,27.66,27.93,27.45,27.71,234200,0
2006-12-26,27.59,27.99,27.59,27.93,216600,0
2006-12-27,27.98,28.24,27.92,28.2,161400,0
2006-12-28,28.16,28.2,27.7,27.82,181700,0
2006-12-29,27.72,27.96,27.45,27.54,124100,0
2007-01-03,27.64,28.81,27.28,27.5,720200,0
2007-01-04,27.41,27.56,27.15,27.2,405200,0
2007-01-05,27.13,27.13,26.52,26.54,450600,0
2007-01-08,26.51,26.95,26.23,26.91,278900,0
2007-01-09,26.89,27.04,26.51,27.04,245000,0
2007-01-10,26.93,27.12,26.77,26.96,513200,0
2007-01-11,27.04,27.28,26.8,26.9,227400,0
2007-01-12,26.84,27,26.41,26.56,483800,0
2007-01-16,26.61,26.98,26.3,26.59,309500,0
2007-01-17,26.6,27.16,26.45,27.08,445700,0
2007-01-18,26.98,26.98,25.94,26.01,263300,0
2007-01-19,26,26.21,25.31,25.95,280300,0
2007-01-22,25.85,26.08,25.23,25.52,450900,0
2007-01-23,25.51,26.25,25.38,26.12,190600,0
2007-01-24,26.14,26.31,25.7,26.06,204800,0
2007-01-25,25.98,26.09,25.64,25.71,317600,0
2007-01-26,25.71,25.83,25.41,25.63,287600,0
2007-01-29,25.61,25.75,25.39,25.54,169000,0
2007-01-30,25.5,25.5,24.79,25.05,691100,0
2007-01-31,25.03,26.09,24.98,25.88,446100,0
2007-02-01,25.9,26.39,25.85,26.32,329700,0
2007-02-02,26.3,26.43,26.03,26.34,214400,0
2007-02-05,26.3,26.3,25.36,25.44,214200,0
2007-02-06,25.47,25.65,25.33,25.56,165500,0
2007-02-07,25.59,25.59,25.19,25.36,174700,0
2007-02-08,25.34,25.75,25.28,25.72,146600,0
2007-02-09,25.66,25.76,25.46,25.52,297200,0
2007-02-12,25.78,26.57,25.49,26.52,610070,0
2007-02-13,26.68,27.47,26.55,27.11,607979,0
2007-02-14,27.3,27.8,27.16,27.21,391946,0
2007-02-15,27.28,27.28,26.76,26.78,275100,0
2007-02-16,26.77,26.96,26.41,26.96,194000,0
2007-02-20,26.86,27.4,26.7,27.29,136600,0
2007-02-21,27.2,27.64,27.01,27.26,193900,0
2007-02-22,27.24,27.5,26.99,27.48,284900,0
2007-02-23,27.8,28.32,27.6,28.31,657300,0
2007-02-26,29.1,29.1,28.35,28.53,628982,0
2007-02-27,28.31,28.47,26.67,27.36,614800,0
2007-02-28,27.6,28.05,26.08,27.68,798900,0
2007-03-01,25.73,27.98,25.73,27.75,406647,0
2007-03-02,27,27,22.95,23.57,3519700,0
2007-03-05,22.3,23.13,21.52,22.29,1696800,0
2007-03-06,22.54,22.84,22.21,22.31,946900,0
2007-03-07,22.25,22.31,21.18,21.42,1157600,0
2007-03-08,21.65,21.95,21.3,21.63,994300,0
2007-03-09,21.5,22.15,21.4,21.93,571100,0
2007-03-12,21.43,21.5,20.75,21.17,951200,0
2007-03-13,21.02,21.43,21,21.21,716000,0
2007-03-14,21.21,22.11,21.2,22,1042800,0
2007-03-15,22.41,24.49,22.19,23.09,1793800,0
2007-03-16,23.04,23.09,22.42,22.61,1219200,0
2007-03-19,22.74,22.91,22.58,22.67,381200,0
2007-03-20,22.78,23.42,22.76,22.83,508600,0
2007-03-21,22.9,23.61,22.82,23.38,546000,0
2007-03-22,23.48,23.71,22.86,23.68,649800,0
2007-03-23,23.61,23.8,23.36,23.5,658300,0
2007-03-26,23.42,23.72,23.03,23.11,423000,0
2007-03-27,23.06,23.3,22.78,23.15,565700,0
2007-03-28,23.06,23.07,22.49,22.88,635900,0
2007-03-29,23.05,23.13,22.36,22.7,274100,0
2007-03-30,22.67,23.09,22.4,22.62,353200,0
2007-04-02,22.62,22.98,22.42,22.95,531900,0
2007-04-03,23.08,23.55,22.97,23.48,445800,0
2007-04-04,23.51,23.55,23.07,23.14,324900,0
2007-04-05,23.05,23.15,22.72,22.83,366900,0
2007-04-09,22.89,23.56,22.86,23.54,890900,0
2007-04-10,23.54,23.73,23.25,23.62,579500,0
2007-04-11,24.19,24.62,23.74,24.26,1047900,0
2007-04-12,24.01,24.16,23.93,24.06,765900,0
2007-04-13,24.03,24.4,23.92,24.38,499600,0
2007-04-16,24.5,24.99,24.45,24.98,300300,0
2007-04-17,25.05,25.13,24.77,24.87,387000,0
2007-04-18,24.81,25.13,24.68,24.95,232800,0
2007-04-19,24.7,25.15,24.46,24.77,321600,0
2007-04-20,25.22,25.22,24.84,25.02,213000,0
2007-04-23,25,25,24.45,24.54,215600,0
2007-04-24,24.5,24.71,24.23,24.47,226600,0
2007-04-25,24.66,24.77,24.38,24.57,190300,0
2007-04-26,24.52,24.75,24.27,24.66,252600,0
2007-04-27,24.61,24.83,24.35,24.71,189100,0
2007-04-30,24.61,25.25,24.15,24.35,734800,0
2007-05-01,23.96,23.96,21.47,22.11,2814300,0
2007-05-02,22.02,22.51,21.94,22.31,984900,0
2007-05-03,22.26,22.29,21.94,22.01,1057300,0
2007-05-04,21.95,22.48,21.95,22.37,388300,0
2007-05-07,22.39,22.58,22.26,22.32,190300,0
2007-05-08,22.1,22.57,22.08,22.54,355000,0
2007-05-09,22.35,22.62,22.21,22.46,597500,0
2007-05-10,22.5,22.75,22.12,22.54,488100,0
2007-05-11,22.69,22.8,22.44,22.47,670800,0
2007-05-14,22.43,22.47,21.92,21.96,631200,0
2007-05-15,21.95,22.17,21.53,21.59,446700,0
2007-05-16,21.49,21.5,21.04,21.45,550000,0
2007-05-17,21.32,21.71,21.16,21.54,466700,0
2007-05-18,21.56,21.59,21.3,21.51,424400,0
2007-05-21,21.37,22.08,21.35,22.01,527300,0
2007-05-22,21.8,22.24,21.71,22.06,287000,0
2007-05-23,22.13,22.46,22.04,22.21,332800,0
2007-05-24,22.1,22.8,22.03,22.73,585000,0
2007-05-25,22.73,23.31,22.55,22.69,468500,0
2007-05-29,22.85,23.08,22.62,22.73,432800,0
2007-05-30,22.62,22.72,22.32,22.36,564000,0
2007-05-31,22.41,22.72,22.2,22.52,834600,0
2007-06-01,22.53,23.2,22.53,22.95,625000,0
2007-06-04,22.82,23.15,22.75,23.07,296100,0
2007-06-05,22.91,23.2,22.64,22.81,262600,0
2007-06-06,22.63,22.64,22.4,22.57,210600,0
2007-06-07,22.4,22.63,22.24,22.25,372600,0
2007-06-08,22.18,22.55,21.93,22.45,259600,0
2007-06-11,22.35,22.48,22.1,22.36,136400,0
2007-06-12,22.19,22.71,22.11,22.27,236900,0
2007-06-13,22.29,22.59,22.18,22.45,162400,0
2007-06-14,22.41,22.64,22.32,22.4,174300,0
2007-06-15,22.91,23.41,22.62,23.17,468300,0
2007-06-18,23.17,23.23,22.6,22.68,208000,0
2007-06-19,22.6,22.69,22.41,22.67,208900,0
2007-06-20,22.71,22.86,22.03,22.11,196100,0
2007-06-21,22.1,22.49,21.96,22.45,259100,0
2007-06-22,22.47,22.58,22.1,22.33,372900,0
2007-06-25,22.25,22.62,22.2,22.41,249000,0
2007-06-26,22.41,22.43,21.96,22.07,195700,0
2007-06-27,21.89,22.54,21.73,22.53,234300,0
2007-06-28,22.54,22.63,22.26,22.37,199500,0
2007-06-29,22.5,22.5,21.92,22,228500,0
2007-07-02,22.13,22.13,21.83,21.95,489200,0
2007-07-03,22.04,22.04,21.91,22,189400,0
2007-07-05,22,22,21.47,21.87,249700,0
2007-07-06,21.84,21.98,21.67,21.76,193400,0
2007-07-09,21.83,21.94,21.49,21.6,248000,0
2007-07-10,21.5,21.56,20.93,21.17,350100,0
2007-07-11,21.34,21.66,21.22,21.25,388700,0
2007-07-12,21.43,21.49,21.25,21.4,273600,0
2007-07-13,21.39,21.58,21.25,21.49,224500,0
2007-07-16,21.4,21.69,21.01,21.24,288700,0
2007-07-17,21.32,21.56,21.24,21.47,530200,0
2007-07-18,21.33,21.57,21.15,21.35,267000,0
2007-07-19,21.46,21.58,21.36,21.48,119400,0
2007-07-20,21.43,21.64,21.25,21.38,281300,0
2007-07-23,21.4,21.95,21.37,21.46,297100,0
2007-07-24,21.17,21.38,21,21.05,343200,0
2007-07-25,21.21,21.36,21.01,21.24,316700,0
2007-07-26,20.88,21.4,20.73,21.07,348400,0
2007-07-27,21,21.32,20.95,21,300900,0
2007-07-30,21.03,21.58,20.73,21.46,333600,0
2007-07-31,21.63,21.95,21.38,21.47,307800,0
2007-08-01,21.42,21.94,21.33,21.71,366300,0
2007-08-02,21.79,22.38,21.53,22.23,455700,0
2007-08-03,22.18,22.23,21.11,21.23,439500,0
2007-08-06,21.34,21.91,20.86,21.74,580400,0
2007-08-07,17,17.94,16.62,16.84,4303200,0
2007-08-08,16.75,17.34,16.75,17.33,2282300,0
2007-08-09,16.91,19.21,16.75,18.85,1187600,0
2007-08-10,18.77,19.15,17.3,18.55,1296500,0
2007-08-13,18.55,18.58,17.52,18.1,675000,0
2007-08-14,18.27,18.47,17.66,18.09,668200,0
2007-08-15,17.95,18.53,17.8,18.22,504400,0
2007-08-16,18,18.57,17.67,18.34,1040100,0
2007-08-17,18.95,19.2,18.36,18.72,648500,0
2007-08-20,18.76,18.88,18.35,18.7,269300,0
2007-08-21,18.5,18.63,18.06,18.14,210900,0
2007-08-22,18.33,18.5,17.9,18.2,332700,0
2007-08-23,18.35,18.35,17.61,17.85,336400,0
2007-08-24,17.75,17.84,17.41,17.75,384000,0
2007-08-27,17.64,17.7,17.35,17.67,249100,0
2007-08-28,17.53,17.71,17.31,17.39,223400,0
2007-08-29,17.45,17.65,17.33,17.61,191100,0
2007-08-30,17.41,17.99,17.37,17.75,194900,0
2007-08-31,17.99,18,17.71,17.83,132300,0
2007-09-04,17.77,18.05,17.67,17.96,213300,0
2007-09-05,17.88,18.03,17.65,17.99,400200,0
2007-09-06,18.01,18.41,17.5,18.2,381700,0
2007-09-07,17.98,18.26,17.77,18.01,282800,0
2007-09-10,18.09,18.09,17.48,17.65,195100,0
2007-09-11,17.68,17.86,17.5,17.83,172400,0
2007-09-12,17.73,18.09,17.6,17.66,168200,0
2007-09-13,17.77,18,17.54,17.82,215900,0
2007-09-14,17.65,17.86,17.53,17.83,198200,0
2007-09-17,17.75,17.75,17.5,17.59,360600,0
2007-09-18,17.65,18.57,17.6,18.57,246000,0
2007-09-19,18.75,19.15,18.62,18.85,490100,0
2007-09-20,18.8,19.05,18.65,18.79,387700,0
2007-09-21,18.95,19.01,18.69,18.84,453300,0
2007-09-24,18.58,18.8,18.3,18.59,291300,0
2007-09-25,18.44,18.7,18.38,18.63,139200,0
2007-09-26,18.76,18.99,18.65,18.86,154900,0
2007-09-27,18.91,19.36,18.74,19.14,215600,0
2007-09-28,19.09,19.27,18.63,18.73,230100,0
2007-10-01,18.84,19.18,18.54,19.03,296600,0
2007-10-02,18.98,19.35,18.87,19.02,217600,0
2007-10-03,18.87,19.38,18.87,18.89,184100,0
2007-10-04,18.97,19.49,18.89,19.44,142000,0
2007-10-05,19.68,20.05,19.54,19.83,434900,0
2007-10-08,19.74,19.88,19.51,19.56,263900,0
2007-10-09,19.51,19.52,19.01,19.3,274500,0
2007-10-10,19.3,19.39,18.91,19.04,356300,0
2007-10-11,19.1,19.24,18.61,18.87,341200,0
2007-10-12,18.86,18.99,18.71,18.82,207200,0
2007-10-15,18.86,18.92,18.57,18.76,195900,0
2007-10-16,18.57,18.89,18.53,18.76,155100,0
2007-10-17,18.97,19.01,18.64,18.86,213000,0
2007-10-18,18.9,19.03,18.75,18.89,198600,0
2007-10-19,18.88,18.91,18.16,18.16,353300,0
2007-10-22,17.99,18.46,17.97,18.45,511600,0
2007-10-23,18.54,18.6,18.23,18.48,327000,0
2007-10-24,18.35,18.7,18.33,18.65,321000,0
2007-10-25,18.6,19.16,18.6,19.09,485000,0
2007-10-26,19.32,19.38,18.88,19.02,383400,0
2007-10-29,19.08,19.25,18.47,19,219500,0
2007-10-30,18.78,19.01,18.41,18.51,335300,0
2007-10-31,19,19.36,18.93,19.01,1359300,0
2007-11-01,18.81,19,18.51,18.94,443900,0
2007-11-02,19.09,19.09,18.63,18.85,592700,0
2007-11-05,18.54,18.85,18.5,18.58,314800,0
2007-11-06,18.57,18.84,18.18,18.79,352200,0
2007-11-07,18.59,18.83,18.07,18.14,370800,0
2007-11-08,18.27,18.4,17.77,18.08,471500,0
2007-11-09,17.81,18,17.76,17.83,442300,0
2007-11-12,17.78,18.03,17.55,17.62,383870,0
2007-11-13,17.73,18.07,17.72,18.02,971500,0
2007-11-14,18.06,18.32,17.97,18.15,325600,0
2007-11-15,17.99,18.12,17.56,17.88,387100,0
2007-11-16,17.84,17.9,17.21,17.32,1003100,0
2007-11-19,17.2,17.2,16.93,16.98,488900,0
2007-11-20,16.99,17.09,16.82,17,676700,0
2007-11-21,16.94,17.07,16.78,16.78,481800,0
2007-11-23,16.84,17.03,16.84,16.85,76200,0
2007-11-26,16.77,16.99,16.5,16.54,197600,0
2007-11-27,16.62,16.9,16.5,16.84,525500,0
2007-11-28,16.84,17.15,16.84,17.1,877200,0
2007-11-29,17.09,17.17,17.02,17.09,321905,0
2007-11-30,17.34,17.35,16.84,16.88,363400,0
2007-12-03,16.88,17,16.75,16.77,115400,0
2007-12-04,16.59,17.12,16.4,16.93,449600,0
2007-12-05,17.15,17.15,16.81,17.03,282650,0
2007-12-06,16.97,17.5,16.97,17.37,422800,0
2007-12-07,17.39,17.44,16.94,17.04,269800,0
2007-12-10,17.05,17.27,16.95,17,414200,0
2007-12-11,17.05,17.23,16.51,16.53,270935,0
2007-12-12,16.94,16.94,16.52,16.75,157500,0
2007-12-13,16.55,16.92,16.5,16.88,157000,0
2007-12-14,16.62,16.68,16.45,16.59,213100,0
2007-12-17,16.44,16.8,16.41,16.48,253100,0
2007-12-18,16.72,16.9,16.68,16.79,380900,0
2007-12-19,16.87,16.89,16.68,16.71,734600,0
2007-12-20,16.85,16.85,16.62,16.75,185600,0
2007-12-21,17,17,16.51,16.65,752500,0
2007-12-24,16.78,17.43,16.68,17.42,122900,0
2007-12-26,17.28,17.45,17.2,17.28,169900,0
2007-12-27,17.28,17.43,16.92,16.94,190800,0
2007-12-28,17.08,17.27,16.84,16.97,154290,0
2007-12-31,16.86,17.36,16.86,17.17,237900,0
2008-01-02,17.18,17.24,16.56,16.61,385600,0
2008-01-03,16.61,16.7,16.22,16.22,309500,0
2008-01-04,16.05,16.16,15.83,16,270712,0
2008-01-07,16.04,16.48,15.98,16.39,221600,0
2008-01-08,16.43,16.65,15.95,15.99,326600,0
2008-01-09,15.9,16.36,15.87,16.27,247700,0
2008-01-10,16.08,16.55,15.92,16.32,207500,0
2008-01-11,16.21,16.58,16.02,16.12,217600,0
2008-01-14,16.24,16.27,15.9,16.17,111900,0
2008-01-15,15.92,16.34,15.84,16.13,173700,0
2008-01-16,16.05,16.07,14.58,15.68,799709,0
2008-01-17,15.65,15.81,15.57,15.66,262800,0
2008-01-18,15.71,15.93,15.31,15.66,409735,0
2008-01-22,15.17,16.02,15.01,15.74,352300,0
2008-01-23,15.4,15.66,14.58,15.61,475664,0
2008-01-24,15.7,15.83,15,15,321109,0
2008-01-25,15.21,15.47,15.08,15.26,277000,0
2008-01-28,15.26,15.5,15.1,15.37,235400,0
2008-01-29,15.45,15.56,15.17,15.41,178014,0
2008-01-30,15.3,15.98,15.26,15.45,302664,0
2008-01-31,15.22,15.83,15.16,15.61,255100,0
2008-02-01,15.68,15.8,15.21,15.64,222347,0
2008-02-04,15.58,15.59,14.9,15.01,377207,0
2008-02-05,14.83,14.96,14.61,14.77,440000,0
2008-02-06,14.86,15.16,14.74,14.98,193300,0
2008-02-07,14.94,15.14,14.66,14.89,256699,0
2008-02-08,14.86,15.06,14.69,14.71,205088,0
2008-02-11,14.8,14.8,14.45,14.49,289600,0
2008-02-12,14.68,14.74,14.34,14.38,477316,0
2008-02-13,14.6,14.83,14.53,14.55,459100,0
2008-02-14,14.57,14.74,14.45,14.48,317500,0
2008-02-15,14.44,14.52,14.25,14.33,186300,0
2008-02-19,14.49,14.69,14.38,14.48,239100,0
2008-02-20,14.35,15.01,14.35,14.9,464200,0
2008-02-21,14.97,15.12,14.81,15.02,230600,0
2008-02-22,15.09,15.11,14.82,14.94,256600,0
2008-02-25,14.88,15.21,14.88,15.15,259800,0
2008-02-26,15.05,15.56,15.05,15.45,319800,0
2008-02-27,15.27,16.34,15.15,16.3,892800,0
2008-02-28,16.14,16.16,15.75,16.1,315200,0
2008-02-29,15.96,16.3,15.86,16.19,327200,0
2008-03-03,16.14,16.21,15.8,16.01,303600,0
2008-03-04,15.82,16,15.66,15.76,603884,0
2008-03-05,15.86,16.38,15.86,16.27,289800,0
2008-03-06,16.21,16.46,15.82,15.87,210400,0
2008-03-07,15.68,16.06,15.66,15.88,134400,0
2008-03-10,15.96,16.01,15.69,15.82,172700,0
2008-03-11,15.94,16.18,15.81,16,322387,0
2008-03-12,15.96,16.25,15.92,15.96,234300,0
2008-03-13,15.84,16.19,15.68,16.15,214700,0
2008-03-14,16.29,16.29,15.35,15.63,533092,0
2008-03-17,15.34,15.59,15.01,15.08,304571,0
2008-03-18,15.2,15.51,14.78,15.49,260777,0
2008-03-19,15.64,15.76,15.26,15.26,119800,0
2008-03-20,15.48,15.49,14.93,15.09,568500,0
2008-03-24,15.18,15.92,15.02,15.78,175400,0
2008-03-25,15.85,15.97,15.58,15.89,111285,0
2008-03-26,15.83,16.13,15.72,16.09,101700,0
2008-03-27,16.16,16.24,15.84,15.92,117300,0
2008-03-28,15.91,16.08,15.79,15.96,91500,0
2008-03-31,15.88,16.01,15.41,15.42,202100,0
2008-04-01,15.57,15.98,15.52,15.97,225000,0
2008-04-02,16,16.23,15.85,16.19,165300,0
2008-04-03,16.05,16.16,15.85,16.05,174000,0
2008-04-04,16.21,16.32,16,16.13,108400,0
2008-04-07,16.21,16.4,15.96,16.03,129600,0
2008-04-08,15.88,16.07,15.84,16.03,75773,0
2008-04-09,16.02,16.02,15.48,15.55,97200,0
2008-04-10,15.51,15.75,15.45,15.54,99500,0
2008-04-11,15.35,15.4,14.76,14.89,318600,0
2008-04-14,14.86,14.86,14.48,14.6,285515,0
2008-04-15,14.72,14.85,14.55,14.79,113379,0
2008-04-16,14.94,15.37,14.87,15.28,200379,0
2008-04-17,15.3,15.44,15.23,15.34,116828,0
2008-04-18,15.54,15.76,15.41,15.59,142798,0
2008-04-21,15.46,15.56,15.39,15.47,84021,0
2008-04-22,15.37,15.45,15,15.28,161788,0
2008-04-23,15.35,15.35,14.72,14.87,145349,0
2008-04-24,14.83,15.08,14.58,15.05,102475,0
2008-04-25,15.14,15.24,14.84,15.18,71313,0
2008-04-28,15.19,15.19,14.89,14.96,54371,0
2008-04-29,14.84,15.07,14.76,15,153916,0
2008-04-30,15.08,15.14,14.55,14.59,116239,0
2008-05-01,14.69,15.33,14.57,15.1,116326,0
2008-05-02,15.25,15.4,15.19,15.31,103925,0
2008-05-05,15.35,15.37,14.94,15.09,130288,0
2008-05-06,15.4,16.69,15.4,16.14,342439,0
2008-05-07,16.08,16.3,15.25,15.25,234152,0
2008-05-08,16.29,16.67,15.15,16.41,619242,0
2008-05-09,16.27,16.5,16.27,16.5,234720,0
2008-05-12,16.5,16.94,16.44,16.9,535329,0
2008-05-13,16.9,16.97,16.84,16.93,154875,0
2008-05-14,16.91,17.09,16.9,17.01,145726,0
2008-05-15,16.94,17.16,16.83,17.03,102232,0
2008-05-16,17.05,17.06,16.88,17.05,182507,0
2008-05-19,17.05,17.09,16.96,17.05,194605,0
2008-05-20,16.94,17.07,16.64,16.71,206172,0
2008-05-21,16.79,16.98,16.54,16.6,203050,0
2008-05-22,16.69,16.97,16.5,16.84,123265,0
2008-05-23,16.69,16.72,16.42,16.52,70429,0
2008-05-27,16.58,16.88,16.42,16.82,188717,0
2008-05-28,16.86,17.13,16.72,17.13,180899,0
2008-05-29,17.04,17.25,16.91,17.1,311781,0
2008-05-30,17.09,17.41,16.97,17.41,396576,0
2008-06-02,17.38,17.38,17,17.21,177573,0
2008-06-03,17.31,17.47,16.96,17.04,244104,0
2008-06-04,16.97,17.58,16.91,17.37,254497,0
2008-06-05,17.32,17.73,17.32,17.66,208537,0
2008-06-06,17.58,17.69,17.18,17.2,197300,0
2008-06-09,17.17,17.49,16.95,17.39,276046,0
2008-06-10,17.23,17.64,17.22,17.52,213523,0
2008-06-11,17.41,17.66,17.37,17.4,233184,0
2008-06-12,17.57,17.82,17.5,17.58,185962,0
2008-06-13,17.77,17.82,17.6,17.77,214568,0
2008-06-16,17.73,17.81,17.52,17.77,167953,0
2008-06-17,17.79,17.89,17.5,17.72,204280,0
2008-06-18,17.67,17.89,17.42,17.65,127301,0
2008-06-19,17.71,17.81,17.46,17.66,180163,0
2008-06-20,17.58,17.83,17.3,17.55,483604,0
2008-06-23,17.69,17.72,17.12,17.17,168841,0
2008-06-24,17.01,17.22,16.77,16.82,152612,0
2008-06-25,16.83,17.39,16.74,17.31,307578,0
2008-06-26,17.13,17.19,16.75,17.06,248471,0
2008-06-27,17.09,17.32,16.88,17.21,347030,0
2008-06-30,17.18,17.63,16.92,16.92,258391,0
2008-07-01,16.81,17.18,16.62,17.13,170345,0
2008-07-02,17.08,17.19,16.7,16.86,244310,0
2008-07-03,16.93,17.01,16.55,16.6,106200,0
2008-07-07,16.69,16.82,16.34,16.58,142724,0
2008-07-08,16.64,17.58,16.55,17.51,303696,0
2008-07-09,17.55,17.72,17.4,17.5,380160,0
2008-07-10,17.5,17.97,17.5,17.76,363249,0
2008-07-11,17.57,17.82,17.4,17.8,286101,0
2008-07-14,17.81,17.98,17.56,17.73,274589,0
2008-07-15,17.49,18.31,17.36,18.12,426434,0
2008-07-16,18.16,18.81,18.04,18.62,363176,0
2008-07-17,18.6,18.63,18.25,18.58,317653,0
2008-07-18,18.65,18.65,18.23,18.45,201577,0
2008-07-21,18.52,18.64,18.4,18.58,146385,0
2008-07-22,18.52,18.95,18.4,18.84,348500,0
2008-07-23,18.85,19.07,18.56,18.88,272956,0
2008-07-24,19.01,19.01,18.5,18.69,315803,0
2008-07-25,18.69,18.84,18.6,18.72,165084,0
2008-07-28,18.65,18.7,18.45,18.68,137049,0
2008-07-29,18.76,19.35,18.65,19.14,373502,0
2008-07-30,19.24,19.37,18.89,19.05,263909,0
2008-07-31,18.89,19.15,18.82,18.9,165234,0
2008-08-01,18.9,19.22,18.65,19,173735,0
2008-08-04,19.03,19.03,18.26,18.67,271044,0
2008-08-05,18.77,19.13,18.68,19.08,193335,0
2008-08-06,18.86,19,16.75,17,1023864,0
2008-08-07,16.95,16.95,16.2,16.48,587644,0
2008-08-08,16.5,17.22,16.38,16.99,477267,0
2008-08-11,16.95,17.72,16.83,17.38,335293,0
2008-08-12,17.19,18.04,17.19,17.68,300054,0
2008-08-13,17.74,18.19,17.71,18.1,368458,0
2008-08-14,17.93,18.47,17.93,18.34,322203,0
2008-08-15,18.5,18.81,18.36,18.58,225183,0
2008-08-18,18.57,18.95,18.23,18.36,239128,0
2008-08-19,18.23,18.42,18.04,18.11,193416,0
2008-08-20,18.22,18.56,18.03,18.32,162362,0
2008-08-21,18.21,18.56,18.16,18.23,170313,0
2008-08-22,18.23,18.93,18.13,18.74,184152,0
2008-08-25,18.68,18.78,18.18,18.3,159305,0
2008-08-26,18.3,18.64,18.2,18.54,114660,0
2008-08-27,18.6,19.08,18.44,18.82,213635,0
2008-08-28,18.91,19.39,18.81,19.15,259193,0
2008-08-29,19.02,19.14,18.8,19,155923,0
2008-09-02,19.24,19.5,18.78,18.97,279044,0
2008-09-03,18.9,19.5,18.8,19.33,430357,0
2008-09-04,19.1,19.4,19.02,19.06,397652,0
2008-09-05,19,19.09,18.75,18.94,197189,0
2008-09-08,19.26,19.5,18.91,19.02,286148,0
2008-09-09,19.06,19.18,18.73,18.79,229940,0
2008-09-10,19,19.15,18.7,19.03,255007,0
2008-09-11,18.99,19.45,18.73,19.45,189470,0
2008-09-12,19.33,19.44,19.03,19.27,193523,0
2008-09-15,18.29,19.12,18.29,18.76,175289,0
2008-09-16,18.71,19.06,18.45,19,304697,0
2008-09-17,18.78,18.78,17.26,17.52,506500,0
2008-09-18,17.88,18.14,17.3,17.91,475153,0
2008-09-19,20.38,20.38,18.2,18.95,823240,0
2008-09-22,18.95,19.12,18.61,18.81,251315,0
2008-09-23,18.76,18.91,18.13,18.26,240350,0
2008-09-24,18.35,18.49,18.01,18.04,144621,0
2008-09-25,18.18,18.57,17.93,18.09,247447,0
2008-09-26,17.83,18.12,17.7,18.05,156201,0
2008-09-29,17.82,17.96,17.01,17.17,202744,0
2008-09-30,17.33,17.91,16.86,17.57,275210,0
2008-10-01,17.5,17.57,16.65,16.77,244099,0
2008-10-02,16.67,16.67,16,16.01,249125,0
2008-10-03,16.26,16.27,15.5,15.51,176547,0
2008-10-06,15.16,15.31,14.3,14.94,307148,0
2008-10-07,15.16,15.29,14.29,14.29,276193,0
2008-10-08,13.93,14.86,13.69,14.27,332473,0
2008-10-09,14.42,14.57,13.11,13.11,533256,0
2008-10-10,12.8,13.48,11.98,13.13,545879,0
2008-10-13,13.73,14.07,13.55,14.07,284487,0
2008-10-14,14.39,14.39,12.8,12.95,357746,0
2008-10-15,13.47,13.47,11.73,11.74,339714,0
2008-10-16,11.76,12.4,11.04,12.16,466634,0
2008-10-17,11.91,12.35,11.62,11.66,404585,0
2008-10-20,11.84,12.12,11.57,12.1,263880,0
2008-10-21,11.94,12.12,11.61,11.72,211540,0
2008-10-22,11.44,11.61,11.05,11.16,235874,0
2008-10-23,11.21,11.31,10.55,11.07,320590,0
2008-10-24,10.32,10.77,10.18,10.5,296703,0
2008-10-27,10.4,10.69,10.12,10.12,204825,0
2008-10-28,10.26,10.6,9.75,10.55,283464,0
2008-10-29,10.61,10.61,9.88,9.97,496417,0
2008-10-30,9.96,10.44,9.86,10.43,453027,0
2008-10-31,10.43,10.44,7.77,8.99,934891,0
2008-11-03,9.05,9.61,9.05,9.43,434694,0
2008-11-04,9.42,9.62,9.29,9.61,337732,0
2008-11-05,9.84,10.62,9.57,10,652847,0
2008-11-06,10.03,10.23,9.45,9.59,723114,0
2008-11-07,9.68,9.85,9.4,9.54,880458,0
2008-11-10,9.85,9.87,9.59,9.71,221049,0
2008-11-11,9.68,9.78,9.45,9.5,212227,0
2008-11-12,9.36,9.41,8.91,8.93,250154,0
2008-11-13,8.76,9.28,8.5,9.27,573344,0
2008-11-14,9.11,9.12,8.6,8.62,524191,0
2008-11-17,8.57,9.08,8.53,8.89,530287,0
2008-11-18,8.98,9.08,8.7,9.03,580345,0
2008-11-19,9.07,9.24,8.4,8.43,244347,0
2008-11-20,8.36,8.75,7.96,8.2,463304,0
2008-11-21,8.32,8.32,7.62,8.16,412604,0
2008-11-24,8.24,8.44,7.96,8.35,388081,0
2008-11-25,8.61,8.68,8.33,8.61,200960,0
2008-11-26,8.44,8.94,8.3,8.91,193430,0
2008-11-28,8.89,9.03,8.75,8.92,88179,0
2008-12-01,8.65,8.78,7.87,7.9,300525,0
2008-12-02,8.01,8.31,7.91,8.19,508093,0
2008-12-03,7.99,8.49,7.95,8.37,383157,0
2008-12-04,8,8.31,7.67,7.84,312734,0
2008-12-05,7.75,8.09,7.45,8.09,210090,0
2008-12-08,8.27,8.27,7.61,7.79,322609,0
2008-12-09,7.83,8.13,7.76,7.84,214893,0
2008-12-10,7.94,8.25,7.88,8.13,133862,0
2008-12-11,8,8.21,7.68,7.81,161525,0
2008-12-12,7.63,8.03,7.5,8,185528,0
2008-12-15,8.09,8.15,7.57,7.8,227986,0
2008-12-16,7.76,8.19,7.76,8.12,214819,0
2008-12-17,8.02,8.24,7.72,8.04,210791,0
2008-12-18,8,8.44,7.8,7.99,213318,0
2008-12-19,8.24,8.92,8.24,8.46,502510,0
2008-12-22,8.44,8.48,7.95,8.26,241585,0
2008-12-23,8.26,8.38,8.08,8.22,197798,0
2008-12-24,8.11,8.26,7.83,8.08,98879,0
2008-12-26,8.1,8.21,8.03,8.18,117400,0
2008-12-29,8.2,8.2,7.82,8.08,147353,0
2008-12-30,8.15,8.29,7.95,8.28,218877,0
2008-12-31,8.3,8.6,8.13,8.46,186228,0
2009-01-02,8.49,8.63,8.38,8.57,215615,0
2009-01-05,8.58,8.81,8.43,8.66,311725,0
2009-01-06,8.73,8.92,8.5,8.57,296037,0
2009-01-07,8.39,8.57,8.21,8.51,398476,0
2009-01-08,8.51,8.65,8.46,8.56,167354,0
2009-01-09,8.6,8.6,8.18,8.18,214271,0
2009-01-12,8.21,8.21,7.77,7.89,189722,0
2009-01-13,7.9,7.96,7.69,7.82,252418,0
2009-01-14,7.84,7.86,7.4,7.7,229748,0
2009-01-15,7.74,8.06,7.55,7.95,213227,0
2009-01-16,7.99,8.11,7.48,7.82,344942,0
2009-01-20,7.82,7.92,7.31,7.32,190580,0
2009-01-21,7.43,7.43,7.04,7.33,253135,0
2009-01-22,7.24,7.26,6.88,7.16,193768,0
2009-01-23,6.99,7.16,6.89,6.95,163949,0
2009-01-26,6.37,6.61,5,6.5,594805,0
2009-01-27,6.51,6.83,6.4,6.8,301848,0
2009-01-28,6.58,7.08,6.47,6.94,319670,0
2009-01-29,6.82,6.9,6.48,6.51,281327,0
2009-01-30,6.63,6.87,6.53,6.8,249727,0
2009-02-02,6.74,6.8,6.55,6.68,241510,0
2009-02-03,6.68,6.77,6.58,6.7,227372,0
2009-02-04,6.68,6.87,6.58,6.62,167846,0
2009-02-05,6.56,6.88,6.56,6.82,310524,0
2009-02-06,6.83,7.51,6.83,7.27,234206,0
2009-02-09,7.33,7.43,7.23,7.33,155971,0
2009-02-10,7.29,7.32,6.93,6.96,145455,0
2009-02-11,6.97,7.18,6.9,7.09,153686,0
2009-02-12,6.95,7.29,6.95,7.22,192804,0
2009-02-13,7.23,7.54,7.18,7.2,151309,0
2009-02-17,7,7.12,6.9,6.97,202257,0
2009-02-18,7.05,7.11,6.85,7.02,128599,0
2009-02-19,7.07,7.26,7.03,7.21,180769,0
2009-02-20,7.11,7.19,6.77,6.86,218197,0
2009-02-23,6.84,6.92,6.68,6.71,164333,0
2009-02-24,6.77,6.9,6.67,6.88,219704,0
2009-02-25,6.86,6.91,6.34,6.42,192724,0
2009-02-26,6.44,6.61,6.29,6.3,158559,0
2009-02-27,6.23,7.53,6.23,6.51,548796,0
2009-03-02,6.46,6.69,5.95,5.99,495469,0
2009-03-03,5.99,6.12,5.23,5.4,614906,0
2009-03-04,5.39,5.55,5.21,5.36,334800,0
2009-03-05,5.25,5.37,5.09,5.16,498205,0
2009-03-06,5.21,5.22,4.84,4.89,224955,0
2009-03-09,4.86,4.91,4.67,4.71,283424,0
2009-03-10,4.79,4.88,4.67,4.76,330135,0
2009-03-11,4.73,4.78,4.56,4.67,558005,0
2009-03-12,4.62,4.99,4.59,4.99,147365,0
2009-03-13,5.01,5.26,4.93,5.19,198663,0
2009-03-16,5.25,5.27,4.99,5.1,188211,0
2009-03-17,5.03,5.44,5.03,5.43,198523,0
2009-03-18,5.39,5.52,5.28,5.42,146734,0
2009-03-19,5.47,5.47,5.21,5.31,275624,0
2009-03-20,5.36,5.44,5.13,5.19,379965,0
2009-03-23,5.34,5.72,5.25,5.67,279501,0
2009-03-24,5.58,5.64,4.98,5.02,244695,0
2009-03-25,5.08,5.23,4.78,5.03,169601,0
2009-03-26,5.08,5.4,5.04,5.38,340781,0
2009-03-27,5.37,5.51,5.06,5.07,200151,0
2009-03-30,5,5.13,4.95,5.1,202348,0
2009-03-31,5.23,5.32,5.09,5.1,290876,0
2009-04-01,5.03,5.25,4.94,5.21,191980,0
2009-04-02,5.33,6.14,5.24,5.96,548765,0
2009-04-03,5.95,6.04,5.83,6.01,199474,0
2009-04-06,5.96,6.13,5.88,6.11,182053,0
2009-04-07,6.02,6.14,5.9,5.91,209532,0
2009-04-08,5.93,6.15,5.85,6.15,155709,0
2009-04-09,6.3,6.64,6.18,6.52,220543,0
2009-04-13,6.37,6.47,6.25,6.43,125818,0
2009-04-14,6.33,6.38,6.04,6.33,272108,0
2009-04-15,6.34,6.67,6.23,6.59,210909,0
2009-04-16,6.67,6.67,6.22,6.44,258222,0
2009-04-17,6.46,6.53,6.29,6.43,191873,0
2009-04-20,6.28,6.32,6,6.14,161600,0
2009-04-21,6.02,6.58,6.02,6.47,166553,0
2009-04-22,6.37,6.63,6.34,6.42,285379,0
2009-04-23,6.43,6.43,6.01,6.21,251153,0
2009-04-24,6.24,6.51,6.22,6.41,239091,0
2009-04-27,6.28,6.33,6.08,6.2,202506,0
2009-04-28,6.13,6.55,6.13,6.46,302917,0
2009-04-29,6.49,7.06,6.49,6.94,262197,0
2009-04-30,7,7.16,6.86,6.89,185235,0
2009-05-01,6.91,7.34,6.72,7.14,193612,0
2009-05-04,7.1,7.37,7.07,7.33,207851,0
2009-05-05,7.31,7.53,7.31,7.44,251679,0
2009-05-06,7.53,7.56,7.38,7.52,241396,0
2009-05-07,7.59,7.84,7.48,7.54,186526,0
2009-05-08,6.61,7.85,6.61,7.83,397913,0
2009-05-11,7.69,8.07,7.69,7.79,185061,0
2009-05-12,7.86,7.93,7.68,7.76,153574,0
2009-05-13,7.64,7.79,7.37,7.53,332181,0
2009-05-14,7.54,7.9,7.36,7.83,217498,0
2009-05-15,7.83,7.84,7.5,7.55,193877,0
2009-05-18,7.62,7.69,7.49,7.51,219201,0
2009-05-19,7.5,7.62,7.44,7.51,164947,0
2009-05-20,7.54,7.76,7.53,7.56,139628,0
2009-05-21,7.49,7.49,7.23,7.37,130200,0
2009-05-22,7.39,7.48,7.16,7.17,148510,0
2009-05-26,7.1,7.6,7.02,7.48,324709,0
2009-05-27,7.46,7.53,7.21,7.23,130431,0
2009-05-28,7.25,7.36,7.02,7.23,117327,0
2009-05-29,7.21,7.28,7.03,7.2,177409,0
2009-06-01,7.33,7.34,7.05,7.19,284374,0
2009-06-02,7.18,7.53,7.07,7.32,456579,0
2009-06-03,7.29,7.4,7.2,7.4,176537,0
2009-06-04,7.45,7.77,7.38,7.6,182501,0
2009-06-05,7.64,7.87,7.57,7.78,161117,0
2009-06-08,7.78,7.78,7.55,7.61,162743,0
2009-06-09,7.62,7.76,7.55,7.56,115630,0
2009-06-10,7.62,7.62,7.29,7.38,140725,0
2009-06-11,7.42,7.68,7.41,7.47,113517,0
2009-06-12,7.44,7.46,7.14,7.36,190969,0
2009-06-15,7.35,7.35,6.86,7,202691,0
2009-06-16,7.04,7.17,6.86,6.86,106085,0
2009-06-17,6.84,7.01,6.75,6.99,79170,0
2009-06-18,6.95,7.15,6.93,7.05,195262,0
2009-06-19,7.16,7.16,6.6,6.65,246039,0
2009-06-22,6.55,6.59,5.97,5.97,313443,0
2009-06-23,6.03,6.23,5.93,6.17,205560,0
2009-06-24,6.24,6.28,6,6.09,279173,0
2009-06-25,6.05,6.38,6.01,6.36,225503,0
2009-06-26,6.35,6.41,6.06,6.41,666306,0
2009-06-29,6.37,6.52,6.21,6.39,231977,0
2009-06-30,6.37,6.48,6.3,6.38,183076,0
2009-07-01,6.43,6.78,6.4,6.73,226291,0
2009-07-02,6.61,6.64,6.15,6.15,161146,0
2009-07-06,6.15,6.27,6.08,6.19,152022,0
2009-07-07,6.17,6.18,6.01,6.08,150983,0
2009-07-08,6.06,6.16,6.02,6.08,157698,0
2009-07-09,6.11,6.18,5.94,6.1,180329,0
2009-07-10,6.05,6.19,6.05,6.13,165013,0
2009-07-13,6.17,6.26,5.97,6.25,198256,0
2009-07-14,6.26,6.29,6.15,6.26,71115,0
2009-07-15,6.35,6.68,6.33,6.67,182733,0
2009-07-16,6.62,6.72,6.52,6.68,78575,0
2009-07-17,6.71,6.71,6.43,6.57,118873,0
2009-07-20,6.61,6.92,6.52,6.91,171554,0
2009-07-21,6.95,6.98,6.65,6.73,123772,0
2009-07-22,6.61,6.71,6.31,6.59,160838,0
2009-07-23,6.67,6.91,6.48,6.85,166362,0
2009-07-24,6.78,6.95,6.71,6.93,134810,0
2009-07-27,6.94,7.2,6.8,6.98,355496,0
2009-07-28,6.95,7.38,6.88,7.19,375876,0
2009-07-29,7.14,7.44,7.11,7.29,376149,0
2009-07-30,7.4,7.6,7.28,7.58,141229,0
2009-07-31,7.53,7.6,7.27,7.28,135016,0
2009-08-03,7.3,7.37,7.13,7.31,223535,0
2009-08-04,7.24,7.49,7.24,7.38,138443,0
2009-08-05,7.41,7.41,7.05,7.18,116965,0
2009-08-06,7.03,7.23,6.89,7.01,336575,0
2009-08-07,7.35,8.62,7.35,8.54,593871,0
2009-08-10,8.43,8.96,8.3,8.54,342627,0
2009-08-11,8.47,9.12,8.36,8.96,1142524,0
2009-08-12,8.99,9.34,8.91,9.14,188451,0
2009-08-13,9.16,9.16,8.84,8.85,154141,0
2009-08-14,8.86,9.33,8.35,8.46,188612,0
2009-08-17,8.36,8.36,8.13,8.23,142021,0
2009-08-18,8.29,8.55,8.29,8.46,104061,0
2009-08-19,8.41,9.29,8.35,9.02,463035,0
2009-08-20,9.03,9.45,9.03,9.11,237337,0
2009-08-21,9.18,9.46,9.03,9.35,272740,0
2009-08-24,9.4,9.59,9.32,9.34,226688,0
2009-08-25,9.41,9.57,9.32,9.36,215898,0
2009-08-26,9.32,9.62,9.22,9.47,187406,0
2009-08-27,9.73,10.39,9.4,10.26,504379,0
2009-08-28,10.36,10.5,9.78,9.87,378498,0
2009-08-31,9.82,9.97,9.8,9.87,276680,0
2009-09-01,9.8,10.16,9.52,9.56,499742,0
2009-09-02,9.56,9.64,9.31,9.45,235946,0
2009-09-03,9.48,9.48,9.08,9.36,263033,0
2009-09-04,9.37,9.56,9.28,9.49,172944,0
2009-09-08,9.61,9.69,9.26,9.48,174850,0
2009-09-09,9.5,9.53,9.33,9.48,198312,0
2009-09-10,9.44,9.9,9.43,9.66,321757,0
2009-09-11,9.7,10.01,9.61,9.84,382502,0
2009-09-14,9.8,10.05,9.77,9.91,118221,0
2009-09-15,9.86,10,9.69,9.91,168268,0
2009-09-16,9.96,10.33,9.89,10.26,152984,0
2009-09-17,10.22,10.38,10.12,10.36,164466,0
2009-09-18,10.18,10.61,10.17,10.48,348431,0
2009-09-21,10.43,10.57,10.29,10.35,195030,0
2009-09-22,10.45,10.55,10.33,10.37,257832,0
2009-09-23,10.4,10.46,10.02,10.04,239271,0
2009-09-24,9.95,10.14,9.66,9.79,209955,0
2009-09-25,9.8,10.04,9.74,9.74,196668,0
2009-09-28,9.8,9.96,9.7,9.9,205629,0
2009-09-29,9.88,9.99,9.65,9.73,197820,0
2009-09-30,9.76,9.82,9.3,9.51,191111,0
2009-10-01,9.49,9.49,9.15,9.18,96530,0
2009-10-02,9.84,9.89,9.48,9.6,366294,0
2009-10-05,9.81,9.88,9.6,9.75,178086,0
2009-10-06,9.85,10.28,9.85,10.14,248186,0
2009-10-07,10.14,10.63,10,10.45,205415,0
2009-10-08,10.54,11,10.4,10.67,252520,0
2009-10-09,10.7,10.78,10.61,10.69,156578,0
2009-10-12,10.74,10.76,10.39,10.45,117649,0
2009-10-13,10.42,10.79,10.16,10.47,278009,0
2009-10-14,10.64,10.85,10.64,10.75,307490,0
2009-10-15,10.66,10.83,10.41,10.45,283634,0
2009-10-16,10.4,10.4,10,10.23,224530,0
2009-10-19,10.24,10.8,10.24,10.46,157800,0
2009-10-20,10.45,10.53,10.18,10.2,197088,0
2009-10-21,10.2,10.45,9.85,9.88,285303,0
2009-10-22,9.85,10.14,9.58,10.09,230028,0
2009-10-23,10.09,10.11,9.73,9.73,226820,0
2009-10-26,9.78,9.94,9.42,9.48,148426,0
2009-10-27,9.47,9.59,9.13,9.21,313849,0
2009-10-28,9.15,9.34,8.57,8.67,396931,0
2009-10-29,8.76,9.17,8.65,9.14,319315,0
2009-10-30,8.28,8.58,8.05,8.32,668034,0
2009-11-02,8.4,8.51,8.19,8.3,397763,0
2009-11-03,8.27,8.42,8.1,8.35,191547,0
2009-11-04,8.48,8.48,8.07,8.09,235362,0
2009-11-05,8.18,8.73,8.15,8.65,261591,0
2009-11-06,8.6,8.6,8.31,8.5,306653,0
2009-11-09,8.59,8.66,8.49,8.5,150365,0
2009-11-10,8.44,8.73,8.42,8.56,332865,0
2009-11-11,8.67,8.7,8.34,8.5,173567,0
2009-11-12,8.5,8.54,8.25,8.31,171622,0
2009-11-13,8.34,8.43,8.12,8.36,139300,0
2009-11-16,8.38,8.55,8.31,8.53,335052,0
2009-11-17,8.5,8.55,8.39,8.49,193071,0
2009-11-18,8.49,8.54,8.3,8.5,169535,0
2009-11-19,8.42,8.43,8.23,8.34,262341,0
2009-11-20,8.11,8.47,8.11,8.36,178092,0
2009-11-23,8.5,8.74,8.5,8.64,275915,0
2009-11-24,8.62,8.63,8.39,8.57,203785,0
2009-11-25,8.58,8.58,8.42,8.43,108932,0
2009-11-27,8.14,8.43,8.1,8.25,95780,0
2009-11-30,8.21,8.21,7.8,7.99,310300,0
2009-12-01,8.07,8.43,7.99,8.3,217189,0
2009-12-02,8.29,8.48,8.22,8.33,224294,0
2009-12-03,8.38,8.49,8.14,8.18,198560,0
2009-12-04,8.33,8.47,8.2,8.33,289989,0
2009-12-07,8.29,8.46,8.28,8.45,137042,0
2009-12-08,8.42,8.45,8.26,8.33,135572,0
2009-12-09,8.23,8.34,8.19,8.29,110454,0
2009-12-10,8.29,8.3,8.17,8.2,234885,0
2009-12-11,8.24,8.46,8.24,8.41,112195,0
2009-12-14,8.48,9.09,8.37,9.05,319330,0
2009-12-15,9.12,9.12,8.71,8.72,218626,0
2009-12-16,8.76,8.85,8.7,8.76,145018,0
2009-12-17,8.69,8.88,8.63,8.85,202250,0
2009-12-18,8.98,9.4,8.78,9.34,728943,0
2009-12-21,9.34,9.46,9.24,9.29,220978,0
2009-12-22,9.29,9.4,9.25,9.35,206432,0
2009-12-23,9.4,9.42,9.24,9.28,180935,0
2009-12-24,9.3,9.32,9.27,9.3,27930,0
2009-12-28,9.29,9.54,9.29,9.43,145653,0
2009-12-29,9.42,9.49,9.28,9.38,130747,0
2009-12-30,9.37,9.41,9.21,9.32,106267,0
2009-12-31,9.34,9.34,9.04,9.06,154466,0
2010-01-04,9.19,9.47,9.18,9.43,161308,0
2010-01-05,9.39,9.39,9.14,9.3,153059,0
2010-01-06,9.3,9.36,9.18,9.26,174385,0
2010-01-07,9.28,9.41,9.15,9.37,638109,0
2010-01-08,9.37,9.62,9.34,9.59,433911,0
2010-01-11,9.68,10,9.62,9.84,289024,0
2010-01-12,9.74,9.79,9.44,9.47,156899,0
2010-01-13,9.48,9.74,9.46,9.7,139822,0
2010-01-14,9.7,9.81,9.57,9.75,87586,0
2010-01-15,9.8,9.8,9.35,9.5,172023,0
2010-01-19,9.54,9.64,9.53,9.61,144386,0
2010-01-20,9.56,9.56,9.13,9.36,173500,0
2010-01-21,9.39,9.49,9.1,9.15,237144,0
2010-01-22,9.12,9.48,8.99,9.07,187431,0
2010-01-25,9.19,9.29,9.05,9.17,205828,0
2010-01-26,9.1,9.14,8.92,9.07,117347,0
2010-01-27,9.01,9.09,8.9,9.02,140432,0
2010-01-28,9.04,9.06,8.55,8.78,288449,0
2010-01-29,8.83,8.98,8.69,8.7,178240,0
2010-02-01,8.74,8.95,8.6,8.83,219289,0
2010-02-02,8.82,8.93,8.6,8.86,282417,0
2010-02-03,8.8,8.92,8.69,8.69,179337,0
2010-02-04,8.63,8.66,8.31,8.38,163128,0
2010-02-05,8.37,8.51,8.28,8.5,250746,0
2010-02-08,8.4,8.58,8.27,8.31,168176,0
2010-02-09,8.43,8.58,8.33,8.52,152372,0
2010-02-10,8.51,8.66,8.37,8.58,98135,0
2010-02-11,8.59,8.81,8.35,8.8,114708,0
2010-02-12,8.75,8.95,8.65,8.95,176133,0
2010-02-16,9.05,9.14,8.88,9.13,77198,0
2010-02-17,9.19,9.33,9.11,9.19,152925,0
2010-02-18,9.21,9.5,9.21,9.5,227789,0
2010-02-19,9.49,9.76,9.38,9.7,360529,0
2010-02-22,9.74,9.74,9.61,9.67,98080,0
2010-02-23,9.66,9.66,9.25,9.51,354014,0
2010-02-24,9.51,9.72,9.5,9.62,154232,0
2010-02-25,9.47,9.6,9.13,9.24,143496,0
2010-02-26,9.22,9.43,9.13,9.22,122419,0
2010-03-01,9.24,9.54,9.23,9.41,225270,0
2010-03-02,9.4,9.4,8.99,9.09,363614,0
2010-03-03,9.13,9.26,8.9,9.08,245690,0
2010-03-04,9.13,9.16,9.02,9.09,124892,0
2010-03-05,8,9.4,6,8.91,737241,0
2010-03-08,8.88,8.88,8.24,8.29,512599,0
2010-03-09,8.25,8.33,8.12,8.25,385061,0
2010-03-10,8.27,8.49,8.27,8.47,189100,0
2010-03-11,8.39,8.53,8.33,8.52,166886,0
2010-03-12,8.53,8.7,8.41,8.68,202993,0
2010-03-15,8.68,8.92,8.53,8.88,276483,0
2010-03-16,8.88,8.89,8.69,8.79,130101,0
2010-03-17,8.8,9,8.71,8.99,157237,0
2010-03-18,8.99,9.28,8.99,9.22,166860,0
2010-03-19,9.28,9.29,8.95,9.27,369618,0
2010-03-22,9.24,9.71,9.14,9.61,229514,0
2010-03-23,9.57,9.61,9.36,9.57,184974,0
2010-03-24,9.54,9.54,9.07,9.09,168142,0
2010-03-25,9.11,9.4,8.89,9.19,191498,0
2010-03-26,9.2,9.26,8.96,8.97,234146,0
2010-03-29,8.97,9.15,8.82,9.06,224699,0
2010-03-30,9.06,9.46,8.98,9.37,235827,0
2010-03-31,9.36,9.37,8.78,8.8,372680,0
2010-04-01,8.87,8.96,8.54,8.81,297676,0
2010-04-05,8.82,9.23,8.77,9.22,181994,0
2010-04-06,9.13,9.24,9.08,9.11,264889,0
2010-04-07,9.09,9.14,8.98,9.01,272753,0
2010-04-08,9,9.01,8.75,8.9,153835,0
2010-04-09,8.85,8.95,8.81,8.83,170010,0
2010-04-12,8.83,8.9,8.76,8.81,195939,0
2010-04-13,8.76,8.8,8.65,8.75,172341,0
2010-04-14,8.8,9.27,8.76,9.22,168694,0
2010-04-15,9.24,9.66,9.24,9.52,320679,0
2010-04-16,9.51,9.63,9.45,9.48,226593,0
2010-04-19,9.54,9.54,9.01,9.27,253741,0
2010-04-20,9.34,9.71,9.32,9.69,141556,0
2010-04-21,9.69,9.9,9.54,9.62,153969,0
2010-04-22,9.54,9.54,9.09,9.12,337292,0
2010-04-23,9.15,9.52,9.07,9.49,285257,0
2010-04-26,9.49,9.78,9.49,9.56,139796,0
2010-04-27,9.53,9.65,9.36,9.38,166289,0
2010-04-28,9.52,9.57,9.2,9.4,167349,0
2010-04-29,9.48,10,9.31,9.97,174259,0
2010-04-30,9.97,9.98,9.13,9.14,238539,0
2010-05-03,9.17,9.44,8.86,9.43,271296,0
2010-05-04,9.36,9.4,9.06,9.19,251782,0
2010-05-05,9.1,9.21,8.89,9.07,168066,0
2010-05-06,9.01,9.28,8.51,8.52,404137,0
2010-05-07,8.51,9.14,8.08,8.09,462715,0
2010-05-10,8.74,9.2,8.5,9.14,394759,0
2010-05-11,9.05,9.14,8.81,8.93,220585,0
2010-05-12,8.99,9.23,8.85,9.09,370854,0
2010-05-13,9.05,9.18,8.96,9.08,263062,0
2010-05-14,9.04,9.21,8.72,8.87,201235,0
2010-05-17,8.92,9.16,8.66,9.13,345954,0
2010-05-18,9.3,9.33,8.72,8.94,278240,0
2010-05-19,8.85,9.01,8.7,8.92,200141,0
2010-05-20,8.65,8.73,8.15,8.19,235909,0
2010-05-21,8,8.25,7.92,8.06,391230,0
2010-05-24,8.05,8.44,7.95,8.2,237356,0
2010-05-25,7.88,8.13,7.79,8.07,203161,0
2010-05-26,8.13,8.31,8.01,8.06,186222,0
2010-05-27,8.3,8.5,8.17,8.49,128248,0
2010-05-28,8.48,8.71,8.25,8.32,168725,0
2010-06-01,8.28,8.62,8.16,8.16,265037,0
2010-06-02,8.15,8.69,8.1,8.66,264792,0
2010-06-03,8.57,8.81,8.5,8.76,185740,0
2010-06-04,8.47,8.67,8.08,8.12,199771,0
2010-06-07,8.15,8.27,7.7,7.73,300940,0
2010-06-08,7.76,7.8,7.32,7.36,461529,0
2010-06-09,7.5,7.83,7.33,7.57,228749,0
2010-06-10,7.79,7.94,7.58,7.89,199535,0
2010-06-11,7.78,7.95,7.68,7.92,183289,0
2010-06-14,8.05,8.08,7.9,7.94,195687,0
2010-06-15,8.03,8.07,7.84,7.99,291780,0
2010-06-16,7.9,7.97,7.78,7.84,149374,0
2010-06-17,7.92,7.95,7.6,7.69,316887,0
2010-06-18,7.75,7.78,7.63,7.68,192089,0
2010-06-21,7.85,7.98,7.74,7.87,197389,0
2010-06-22,7.89,8.09,7.67,7.7,165467,0
2010-06-23,7.7,7.89,7.57,7.75,177050,0
2010-06-24,7.65,7.88,7.53,7.67,219962,0
2010-06-25,7.75,8.35,7.64,8.14,1125957,0
2010-06-28,8.13,8.24,7.94,7.97,268346,0
2010-06-29,7.8,7.83,7.62,7.76,327640,0
2010-06-30,7.77,7.88,7.43,7.48,478886,0
2010-07-01,7.55,7.55,7.05,7.11,342260,0
2010-07-02,7.2,7.2,6.86,6.95,232002,0
2010-07-06,7.11,7.18,6.68,6.71,366544,0
2010-07-07,6.8,7.09,6.7,7.08,312191,0
2010-07-08,7.2,7.31,7.09,7.3,140446,0
2010-07-09,7.31,7.32,7.16,7.32,185433,0
2010-07-12,7.32,7.34,7.03,7.03,98741,0
2010-07-13,7.19,7.43,7.13,7.41,126519,0
2010-07-14,7.34,7.45,7.17,7.22,106310,0
2010-07-15,7.25,7.25,6.99,7.2,104963,0
2010-07-16,7.16,7.21,6.82,6.83,220491,0
2010-07-19,6.84,6.89,6.52,6.72,218991,0
2010-07-20,6.61,6.63,6.35,6.54,304575,0
2010-07-21,6.59,6.67,6.42,6.48,241330,0
2010-07-22,6.58,6.84,6.57,6.84,375733,0
2010-07-23,6.78,7.09,6.75,7.07,155575,0
2010-07-26,7.12,7.17,6.95,7.12,225204,0
2010-07-27,7.22,7.3,6.96,7,258120,0
2010-07-28,7,7.06,6.68,6.74,199306,0
2010-07-29,7.23,7.23,6.36,6.49,454123,0
2010-07-30,6.35,6.41,6.01,6.02,368244,0
2010-08-02,6.18,6.27,5.91,6.01,467248,0
2010-08-03,5.95,5.98,5.63,5.89,610333,0
2010-08-04,5.87,6.01,5.8,5.85,248502,0
2010-08-05,5.85,5.87,5.74,5.78,284218,0
2010-08-06,5.74,5.76,5.51,5.63,280512,0
2010-08-09,5.71,5.88,5.64,5.8,374955,0
2010-08-10,5.78,5.97,5.6,5.74,314266,0
2010-08-11,5.63,5.66,5.31,5.34,379338,0
2010-08-12,5.26,5.51,5.06,5.15,426597,0
2010-08-13,5.14,5.15,4.89,4.91,534534,0
2010-08-16,4.89,4.92,4.64,4.69,412940,0
2010-08-17,4.79,4.94,4.75,4.92,431059,0
2010-08-18,4.93,5.05,4.81,4.9,412493,0
2010-08-19,4.89,4.93,4.57,4.58,421553,0
2010-08-20,4.55,4.57,4.3,4.44,566362,0
2010-08-23,4.47,4.52,4.31,4.4,522552,0
2010-08-24,4.32,4.34,4.14,4.19,406403,0
2010-08-25,4.17,4.36,4.14,4.34,423907,0
2010-08-26,4.38,4.65,4.35,4.55,434194,0
2010-08-27,4.67,4.9,4.6,4.86,749027,0
2010-08-30,4.96,4.98,4.62,4.62,446152,0
2010-08-31,4.63,4.66,4.43,4.43,464083,0
2010-09-01,4.64,4.71,4.52,4.65,363849,0
2010-09-02,4.71,4.71,4.55,4.6,343913,0
2010-09-03,4.73,4.87,4.58,4.84,469004,0
2010-09-07,4.96,5.03,4.61,4.64,283107,0
2010-09-08,4.65,4.77,4.62,4.68,100996,0
2010-09-09,4.79,4.79,4.6,4.68,144624,0
2010-09-10,4.73,4.83,4.65,4.78,109133,0
2010-09-13,4.86,5,4.82,4.99,186474,0
2010-09-14,4.98,5,4.8,4.85,197621,0
2010-09-15,4.83,5.09,4.83,5.06,410069,0
2010-09-16,5.06,5.32,5,5.16,529816,0
2010-09-17,5.25,5.4,5.09,5.17,180224,0
2010-09-20,5.2,5.48,5.16,5.46,244191,0
2010-09-21,5.47,5.5,5.16,5.18,248469,0
2010-09-22,5.15,5.2,5,5.2,244537,0
2010-09-23,5.16,5.19,4.9,4.93,456443,0
2010-09-24,5.02,5.17,4.96,5.11,269516,0
2010-09-27,5.1,5.19,5.05,5.06,246978,0
2010-09-28,5.08,5.11,4.88,5.11,486133,0
2010-09-29,5.11,5.12,4.95,5.05,423124,0
2010-09-30,5.11,5.17,5.01,5.14,152441,0
2010-10-01,5.2,5.26,5.1,5.14,187871,0
2010-10-04,5.14,5.15,4.95,5.06,303344,0
2010-10-05,5.12,5.32,5.05,5.31,250661,0
2010-10-06,5.33,5.34,5.05,5.08,274945,0
2010-10-07,5.14,5.2,5.06,5.18,277453,0
2010-10-08,5.22,5.45,5.16,5.41,226954,0
2010-10-11,5.43,5.45,5.22,5.27,164111,0
2010-10-12,5.25,5.26,5.1,5.11,223747,0
2010-10-13,5.16,5.36,5.1,5.24,198884,0
2010-10-14,5.25,5.3,5.02,5.14,407275,0
2010-10-15,5.22,5.29,5.15,5.23,200176,0
2010-10-18,5.27,5.44,5.27,5.39,236465,0
2010-10-19,5.31,5.4,5.21,5.25,315056,0
2010-10-20,5.32,5.38,5.21,5.25,202231,0
2010-10-21,5.3,5.36,5.12,5.21,247724,0
2010-10-22,5.25,5.27,5.13,5.13,134364,0
2010-10-25,5.21,5.29,5.21,5.29,173180,0
2010-10-26,5.27,5.27,5.11,5.15,378681,0
2010-10-27,5.13,5.38,5.1,5.34,899800,0
2010-10-28,5.41,5.65,5.38,5.41,542284,0
2010-10-29,5.42,5.43,5.25,5.28,396133,0
2010-11-01,5.32,5.32,5.06,5.11,309539,0
2010-11-02,5.17,5.19,4.95,5.05,455779,0
2010-11-03,5.05,5.19,5.05,5.09,207504,0
2010-11-04,5.23,5.25,5.12,5.21,394449,0
2010-11-05,5.25,5.26,4.76,4.79,631928,0
2010-11-08,4.9,4.95,4.76,4.83,481385,0
2010-11-09,4.94,5.11,4.88,5.06,857840,0
2010-11-10,5.11,5.35,5.07,5.35,765135,0
2010-11-11,5.26,5.34,5.11,5.32,348487,0
2010-11-12,5.27,5.37,5.22,5.27,271590,0
2010-11-15,5.34,5.43,5.25,5.37,393025,0
2010-11-16,5.37,5.45,5.33,5.4,569940,0
2010-11-17,5.43,5.46,5.29,5.32,310458,0
2010-11-18,5.39,5.42,5.29,5.4,411658,0
2010-11-19,5.39,5.86,5.35,5.85,715491,0
2010-11-22,5.91,6.1,5.76,5.87,632806,0
2010-11-23,5.8,5.89,5.59,5.67,531436,0
2010-11-24,5.75,5.87,5.63,5.78,357055,0
2010-11-26,5.77,5.77,5.52,5.68,151750,0
2010-11-29,5.66,5.8,5.5,5.7,266867,0
2010-11-30,5.64,5.69,5.55,5.6,321277,0
2010-12-01,5.73,5.79,5.57,5.59,348599,0
2010-12-02,5.61,5.61,5.41,5.46,551457,0
2010-12-03,5.4,5.47,5.3,5.35,357968,0
2010-12-06,5.35,5.38,5.26,5.31,410309,0
2010-12-07,5.4,5.58,5.33,5.5,273233,0
2010-12-08,5.54,5.78,5.54,5.64,276720,0
2010-12-09,5.76,5.79,5.55,5.78,280835,0
2010-12-10,5.77,5.84,5.68,5.81,228148,0
2010-12-13,5.85,6.04,5.85,5.93,339845,0
2010-12-14,5.97,6.1,5.9,5.9,264033,0
2010-12-15,5.89,5.98,5.71,5.75,197962,0
2010-12-16,5.77,5.91,5.73,5.9,342488,0
2010-12-17,5.82,5.99,5.81,5.9,473407,0
2010-12-20,5.99,6.28,5.94,6.15,316564,0
2010-12-21,6.21,6.44,6.14,6.31,478046,0
2010-12-22,6.36,6.43,6.19,6.37,226786,0
2010-12-23,6.39,6.39,6.27,6.31,111784,0
2010-12-27,6.35,6.41,6.27,6.29,210144,0
2010-12-28,6.28,6.34,6.19,6.2,218927,0
2010-12-29,6.24,6.3,6.12,6.16,209742,0
2010-12-30,6.17,6.26,6.17,6.21,209974,0
2010-12-31,6.22,6.27,6.13,6.14,223462,0
2011-01-03,6.25,6.32,6.21,6.3,304596,0
2011-01-04,6.32,6.34,5.98,6.05,364865,0
2011-01-05,6.05,6.25,6.05,6.19,199749,0
2011-01-06,6.22,6.35,6.17,6.34,374729,0
2011-01-07,6.41,6.44,6.2,6.41,294438,0
2011-01-10,6.44,6.44,6.19,6.32,245255,0
2011-01-11,6.34,6.46,6.34,6.39,372154,0
2011-01-12,6.43,6.58,6.38,6.53,274679,0
2011-01-13,6.52,6.62,6.38,6.53,270584,0
2011-01-14,6.53,6.64,6.5,6.62,131239,0
2011-01-18,6.65,6.76,6.54,6.76,180672,0
2011-01-19,6.78,6.82,6.49,6.51,343794,0
2011-01-20,6.49,6.52,6.31,6.34,229767,0
2011-01-21,6.4,6.43,6.15,6.17,210977,0
2011-01-24,6.19,6.32,6.15,6.24,136038,0
2011-01-25,6.2,6.3,6.06,6.2,230199,0
2011-01-26,6.2,6.39,6.06,6.37,180055,0
2011-01-27,6.39,6.42,6.25,6.26,141262,0
2011-01-28,6.29,6.29,5.84,5.85,467802,0
2011-01-31,5.88,5.96,5.75,5.8,447329,0
2011-02-01,5.81,6.02,5.8,5.96,239585,0
2011-02-02,5.99,5.99,5.85,5.91,245580,0
2011-02-03,5.88,6,5.76,5.96,169152,0
2011-02-04,5.95,6.22,5.85,6.16,408443,0
2011-02-07,6.19,6.22,6.07,6.09,268981,0
2011-02-08,6.09,6.21,6.08,6.21,155786,0
2011-02-09,6.13,6.45,6.09,6.45,372012,0
2011-02-10,6.43,6.87,6.37,6.82,613957,0
2011-02-11,6.8,6.83,6.61,6.71,330664,0
2011-02-14,6.78,7.01,6.69,6.89,362296,0
2011-02-15,6.94,6.99,6.7,6.7,325751,0
2011-02-16,6.75,6.99,6.74,6.99,281463,0
2011-02-18,7,7.63,7,7.53,471232,0
2011-02-22,7.48,7.56,7.23,7.25,578982,0
2011-02-23,7.29,7.35,7.06,7.22,456606,0
2011-02-24,7.25,7.33,7.17,7.28,441731,0
2011-02-25,7.35,7.55,7.33,7.53,199150,0
2011-02-28,7.56,7.62,7.4,7.47,293625,0
2011-03-01,7.54,7.55,7.23,7.27,288687,0
2011-03-02,7.27,7.32,7.11,7.16,258220,0
2011-03-03,7.23,7.51,7.2,7.47,257347,0
2011-03-04,7.45,7.54,7.4,7.54,255860,0
2011-03-07,7.56,7.68,7.06,7.09,309722,0
2011-03-08,7.18,7.39,7.15,7.24,177061,0
2011-03-09,7.29,7.63,7.1,7.56,515432,0
2011-03-10,7.44,7.44,7.27,7.39,402349,0
2011-03-11,7.31,7.4,6.93,7.4,563606,0
2011-03-14,7.29,7.37,7.06,7.13,216238,0
2011-03-15,6.9,7.23,6.85,7.21,247558,0
2011-03-16,7.17,7.21,7,7.1,253607,0
2011-03-17,7.22,7.23,7.08,7.1,231483,0
2011-03-18,7.25,7.46,7.21,7.46,336905,0
2011-03-21,7.51,7.57,7.22,7.38,211895,0
2011-03-22,7.43,7.58,7.37,7.48,149100,0
2011-03-23,7.48,7.62,7.42,7.56,295819,0
2011-03-24,7.63,8.07,7.56,8.02,677050,0
2011-03-25,8.11,8.3,8.08,8.21,436068,0
2011-03-28,8.22,8.25,8.15,8.16,374065,0
2011-03-29,8.17,8.31,8.14,8.26,127464,0
2011-03-30,8.27,8.39,8.21,8.36,182434,0
2011-03-31,8.36,8.66,8.33,8.66,489205,0
2011-04-01,8.78,8.87,8.48,8.53,290182,0
2011-04-04,8.58,8.6,8.35,8.54,220037,0
2011-04-05,8.49,8.65,8.44,8.53,125141,0
2011-04-06,8.61,8.69,8.53,8.63,125380,0
2011-04-07,8.66,8.74,8.55,8.55,98904,0
2011-04-08,8.59,8.68,8.37,8.46,151229,0
2011-04-11,8.44,8.48,8.22,8.3,216651,0
2011-04-12,8.22,8.37,8.02,8.19,355174,0
2011-04-13,8.24,8.3,7.83,7.98,788582,0
2011-04-14,7.84,7.97,7.84,7.93,260960,0
2011-04-15,7.89,8.02,7.83,7.97,292392,0
2011-04-18,7.8,7.84,7.55,7.82,236796,0
2011-04-19,7.87,7.91,7.81,7.88,162841,0
2011-04-20,8.07,8.15,8.02,8.1,100734,0
2011-04-21,8.12,8.25,8.09,8.16,86378,0
2011-04-25,8.15,8.23,8.07,8.18,82352,0
2011-04-26,8.12,8.52,8.12,8.35,218462,0
2011-04-27,8.34,8.44,8.25,8.42,118800,0
2011-04-28,8.38,8.48,8.37,8.48,89964,0
2011-04-29,8.5,8.75,8.45,8.63,220087,0
2011-05-02,8.65,8.75,8.62,8.63,142833,0
2011-05-03,8.63,8.64,8.43,8.51,233663,0
2011-05-04,8.52,8.59,8.37,8.49,242389,0
2011-05-05,8.42,8.6,8.38,8.51,356500,0
2011-05-06,9.11,9.33,8.48,8.7,662458,0
2011-05-09,8.72,9.03,8.69,8.94,213855,0
2011-05-10,8.96,9,8.73,8.91,204358,0
2011-05-11,8.9,8.94,8.71,8.81,161214,0
2011-05-12,8.78,8.92,8.63,8.89,167849,0
2011-05-13,8.86,8.89,8.54,8.7,117514,0
2011-05-16,8.56,8.66,8.23,8.28,211749,0
2011-05-17,8.2,8.43,8.11,8.35,112871,0
2011-05-18,8.34,8.48,8.26,8.44,197865,0
2011-05-19,8.5,8.59,8.15,8.4,186384,0
2011-05-20,8.28,8.45,8.15,8.36,145889,0
2011-05-23,8.12,8.24,7.9,7.96,206261,0
2011-05-24,7.97,8.17,7.89,8.16,331728,0
2011-05-25,8.12,8.36,8.1,8.35,258965,0
2011-05-26,8.3,8.53,8.22,8.49,134553,0
2011-05-27,8.52,8.63,8.51,8.56,117472,0
2011-05-31,8.68,8.7,8.44,8.65,211288,0
2011-06-01,8.63,8.73,8.39,8.51,286662,0
2011-06-02,8.51,8.67,8.33,8.63,181544,0
2011-06-03,8.44,8.63,8.41,8.47,156086,0
2011-06-06,8.47,8.63,8.36,8.41,241872,0
2011-06-07,8.48,8.55,8.4,8.44,161914,0
2011-06-08,8.44,8.48,8.31,8.33,177840,0
2011-06-09,8.35,8.53,8.28,8.32,223317,0
2011-06-10,8.26,8.31,7.98,8.23,170913,0
2011-06-13,8.21,8.27,8.04,8.06,116709,0
2011-06-14,8.1,8.43,8.02,8.43,205629,0
2011-06-15,8.34,8.47,8.26,8.32,191717,0
2011-06-16,8.32,8.51,8.25,8.43,144039,0
2011-06-17,8.5,8.51,8.29,8.33,328970,0
2011-06-20,8.29,8.39,8.26,8.34,186145,0
2011-06-21,8.4,8.54,8.34,8.49,290907,0
2011-06-22,8.43,8.5,8.26,8.26,125360,0
2011-06-23,8.15,8.39,8.05,8.33,144860,0
2011-06-24,8.33,8.34,8.04,8.06,344859,0
2011-06-27,8.08,8.32,8.06,8.31,162144,0
2011-06-28,8.32,8.56,8.32,8.49,157757,0
2011-06-29,8.52,8.52,8.32,8.35,106655,0
2011-06-30,8.35,8.42,8.27,8.32,115113,0
2011-07-01,8.34,8.51,8.3,8.44,157194,0
2011-07-05,8.45,8.51,8.4,8.51,99386,0
2011-07-06,8.48,8.59,8.44,8.51,175880,0
2011-07-07,8.63,8.75,8.47,8.66,169507,0
2011-07-08,8.5,8.59,8.38,8.38,228281,0
2011-07-11,8.3,8.3,8.11,8.21,186860,0
2011-07-12,8.12,8.28,8.07,8.15,118703,0
2011-07-13,8.2,8.43,8.2,8.33,304375,0
2011-07-14,8.34,8.41,8.08,8.08,124194,0
2011-07-15,8.11,8.12,7.9,8.11,185564,0
2011-07-18,8.05,8.13,8,8.07,126641,0
2011-07-19,8.14,8.31,8.14,8.28,107574,0
2011-07-20,8.31,8.31,8.04,8.21,53935,0
2011-07-21,8.28,8.54,8.18,8.52,194411,0
2011-07-22,8.47,8.72,8.44,8.71,115851,0
2011-07-25,8.6,8.71,8.51,8.64,144458,0
2011-07-26,8.54,8.66,8.5,8.53,125136,0
2011-07-27,8.46,8.57,8.25,8.38,226679,0
2011-07-28,8.38,8.5,8.1,8.11,120659,0
2011-07-29,8,8.16,7.86,8.06,138267,0
2011-08-01,8.23,8.23,7.91,7.98,189647,0
2011-08-02,7.93,8.17,7.71,7.71,264401,0
2011-08-03,7.72,7.72,7.33,7.66,274367,0
2011-08-04,7.52,7.63,7.27,7.27,313510,0
2011-08-05,7.01,7.02,5.41,6.39,1331524,0
2011-08-08,6.16,6.46,5.34,5.37,557325,0
2011-08-09,5.51,5.99,5.06,5.98,484755,0
2011-08-10,5.8,5.92,5.49,5.49,648138,0
2011-08-11,5.55,5.63,5.26,5.49,512481,0
2011-08-12,5.58,5.63,5.33,5.54,292534,0
2011-08-15,5.55,5.66,5.46,5.58,110728,0
2011-08-16,5.46,5.56,5.32,5.52,188874,0
2011-08-17,5.55,5.62,5.43,5.53,80779,0
2011-08-18,5.32,5.43,5.17,5.21,261041,0
2011-08-19,5.11,5.32,4.98,4.98,189461,0
2011-08-22,5.16,5.19,4.82,4.95,282488,0
2011-08-23,4.98,5.24,4.98,5.24,302989,0
2011-08-24,5.25,5.4,5.11,5.3,154342,0
2011-08-25,5.35,5.38,4.97,4.99,160304,0
2011-08-26,4.98,5.23,4.95,5.2,90625,0
2011-08-29,5.29,5.51,5.27,5.5,169777,0
2011-08-30,5.42,5.58,5.32,5.56,105385,0
2011-08-31,5.61,5.69,5.47,5.51,212176,0
2011-09-01,5.57,5.64,5.21,5.28,167735,0
2011-09-02,5.05,5.17,4.79,4.79,209866,0
2011-09-06,4.57,4.73,4.54,4.63,276377,0
2011-09-07,4.75,5.15,4.75,5.02,275176,0
2011-09-08,4.96,5,4.72,4.72,129345,0
2011-09-09,4.6,4.75,4.55,4.64,278801,0
2011-09-12,4.54,4.71,4.5,4.69,133322,0
2011-09-13,4.71,4.95,4.69,4.91,203149,0
2011-09-14,4.97,5,4.78,4.92,209559,0
2011-09-15,4.98,5.04,4.91,5.02,118854,0
2011-09-16,4.97,5.06,4.9,5.02,230822,0
2011-09-19,4.88,4.88,4.55,4.61,191155,0
2011-09-20,4.67,4.73,4.55,4.56,153029,0
2011-09-21,4.59,4.6,4.13,4.2,319509,0
2011-09-22,4.05,4.23,4,4.1,415853,0
2011-09-23,4.1,4.19,3.99,4.18,382497,0
2011-09-26,4.22,4.27,4.03,4.16,358976,0
2011-09-27,4.25,4.52,4.17,4.31,313161,0
2011-09-28,4.27,4.29,4,4,308952,0
2011-09-29,4.13,4.17,4.01,4.1,150518,0
2011-09-30,4.02,4.13,3.98,4.01,298016,0
2011-10-03,3.96,4.02,3.64,3.66,298451,0
2011-10-04,3.66,4.16,3.6,4.13,434654,0
2011-10-05,4.12,4.16,3.96,4.06,199219,0
2011-10-06,4.04,4.19,3.98,4.11,170578,0
2011-10-07,4.06,4.14,3.96,3.98,275048,0
2011-10-10,3.99,4.12,3.97,4.11,180186,0
2011-10-11,4.06,4.22,4.03,4.15,223437,0
2011-10-12,4.16,4.31,4.13,4.16,425074,0
2011-10-13,4.11,4.14,4.02,4.06,682346,0
2011-10-14,4.12,4.4,4.12,4.29,342097,0
2011-10-17,4.33,4.43,4.09,4.1,161594,0
2011-10-18,4.07,4.35,4,4.33,213028,0
2011-10-19,4.37,4.37,4.11,4.15,96645,0
2011-10-20,4.15,4.18,4,4.14,101641,0
2011-10-21,4.14,4.29,4.14,4.29,117786,0
2011-10-24,4.3,4.55,4.28,4.53,214430,0
2011-10-25,4.49,4.49,4.27,4.28,140623,0
2011-10-26,4.38,4.6,4.17,4.58,238173,0
2011-10-27,4.84,5.19,4.75,5.15,312700,0
2011-10-28,5.1,5.25,5.01,5.15,206849,0
2011-10-31,4.97,5.04,4.72,4.74,202848,0
2011-11-01,4.49,4.66,4.4,4.53,237963,0
2011-11-02,4.68,4.83,4.59,4.83,128827,0
2011-11-03,4.9,5.19,4.67,5.16,315934,0
2011-11-04,5.26,5.27,4.85,4.89,228760,0
2011-11-07,4.88,5,4.77,4.97,236335,0
2011-11-08,4.94,5.11,4.82,5.1,155611,0
2011-11-09,4.97,5,4.68,4.68,171726,0
2011-11-10,4.81,5.04,4.75,5.02,159698,0
2011-11-11,5.09,5.09,4.94,5.01,130956,0
2011-11-14,5,5.01,4.77,4.86,119967,0
2011-11-15,4.84,5.05,4.78,5,132750,0
2011-11-16,4.91,4.99,4.78,4.8,104037,0
2011-11-17,4.77,4.91,4.7,4.84,111217,0
2011-11-18,4.86,4.88,4.5,4.71,268749,0
2011-11-21,4.54,4.68,4.47,4.61,101014,0
2011-11-22,4.62,4.64,4.4,4.4,89319,0
2011-11-23,4.31,4.34,4.08,4.14,150612,0
2011-11-25,4.09,4.16,4,4,59482,0
2011-11-28,4.19,4.31,4.17,4.26,255692,0
2011-11-29,4.07,4.18,3.72,4.18,724941,0
2011-11-30,4.43,4.64,4.41,4.59,355132,0
2011-12-01,4.58,4.58,4.37,4.37,147286,0
2011-12-02,4.45,4.54,4.42,4.52,101106,0
2011-12-05,4.64,4.65,4.51,4.57,303215,0
2011-12-06,4.56,4.58,4.48,4.56,148125,0
2011-12-07,4.5,4.5,4.38,4.5,101912,0
2011-12-08,4.41,4.46,4.2,4.2,163557,0
2011-12-09,4.31,4.5,4.22,4.46,182113,0
2011-12-12,4.38,4.52,4.38,4.49,136536,0
2011-12-13,4.56,4.65,4.3,4.32,153059,0
2011-12-14,4.25,4.41,4.25,4.4,125230,0
2011-12-15,4.48,4.48,4.36,4.45,119915,0
2011-12-16,4.52,4.63,4.42,4.57,386057,0
2011-12-19,4.64,4.71,4.36,4.36,118627,0
2011-12-20,4.5,4.67,4.49,4.59,188650,0
2011-12-21,4.55,4.63,4.43,4.56,135758,0
2011-12-22,4.59,4.6,4.52,4.6,87829,0
2011-12-23,4.52,4.6,4.5,4.53,82615,0
2011-12-27,4.49,4.58,4.4,4.54,62158,0
2011-12-28,4.52,4.59,4.42,4.44,75082,0
2011-12-29,4.46,4.56,4.42,4.56,65383,0
2011-12-30,4.52,4.59,4.41,4.43,93274,0
2012-01-03,4.56,4.56,4.11,4.21,392381,0
2012-01-04,4.17,4.2,4.12,4.13,137193,0
2012-01-05,4.1,4.16,4.08,4.14,109386,0
2012-01-06,4.13,4.15,3.98,3.98,235987,0
2012-01-09,4,4.02,3.86,3.94,240265,0
2012-01-10,4,4.1,3.96,4.04,125192,0
2012-01-11,4.01,4.1,3.98,4.09,135947,0
2012-01-12,4.08,4.15,4,4.14,95294,0
2012-01-13,4.02,4.08,3.99,4,138882,0
2012-01-17,4.04,4.11,3.98,4.01,176857,0
2012-01-18,4.01,4.08,4,4.07,193311,0
2012-01-19,4.1,4.15,4.06,4.13,117146,0
2012-01-20,4.12,4.3,4.11,4.28,254794,0
2012-01-23,4.3,4.98,4.3,4.69,497311,0
2012-01-24,4.66,4.82,4.55,4.78,182657,0
2012-01-25,4.79,4.89,4.74,4.87,108461,0
2012-01-26,4.93,4.98,4.87,4.94,159167,0
2012-01-27,4.9,5,4.78,4.82,106889,0
2012-01-30,4.76,4.82,4.62,4.76,154605,0
2012-01-31,4.83,5.19,4.78,5.09,231802,0
2012-02-01,5.17,5.48,5.13,5.38,214889,0
2012-02-02,5.34,5.47,5.28,5.41,185709,0
2012-02-03,5.53,5.7,5.53,5.65,221528,0
2012-02-06,5.63,5.63,5.45,5.55,65833,0
2012-02-07,5.58,5.58,5.35,5.46,79576,0
2012-02-08,5.46,5.55,5.44,5.52,85949,0
2012-02-09,5.53,5.61,5.43,5.57,90946,0
2012-02-10,5.51,5.56,5.19,5.42,64833,0
2012-02-13,5.52,5.56,5.44,5.54,82152,0
2012-02-14,5.49,5.52,5.34,5.45,58167,0
2012-02-15,5.49,5.51,5.37,5.43,75658,0
2012-02-16,5.47,5.75,5.44,5.75,74852,0
2012-02-17,5.75,5.82,5.74,5.81,101923,0
2012-02-21,5.85,5.85,5.56,5.63,84191,0
2012-02-22,5.58,5.6,5.47,5.49,96252,0
2012-02-23,5.46,5.67,5.35,5.65,96802,0
2012-02-24,5.65,5.65,5.48,5.55,70067,0
2012-02-27,5.47,5.57,5.45,5.54,35916,0
2012-02-28,5.54,5.58,5.45,5.5,36285,0
2012-02-29,5.51,5.55,5.31,5.34,108722,0
2012-03-01,5.36,5.51,5.33,5.4,103185,0
2012-03-02,5.45,5.45,5,5.15,193613,0
2012-03-05,5.11,5.16,5.02,5.14,95102,0
2012-03-06,5.07,5.07,4.9,4.97,115039,0
2012-03-07,4.98,4.99,4.85,4.95,78654,0
2012-03-08,5.01,5.1,4.88,5.1,103695,0
2012-03-09,5.21,5.29,5.07,5.16,115937,0
2012-03-12,5.12,5.14,4.92,5,69969,0
2012-03-13,5.07,5.18,4.95,5.14,121230,0
2012-03-14,5.13,5.39,5.13,5.37,123529,0
2012-03-15,5.37,5.58,5.3,5.58,94407,0
2012-03-16,5.56,5.63,5.47,5.53,258596,0
2012-03-19,5.54,5.81,5.53,5.6,123917,0
2012-03-20,5.54,5.63,5.35,5.47,163936,0
2012-03-21,5.5,5.73,5.5,5.7,77581,0
2012-03-22,5.63,5.72,5.61,5.68,63239,0
2012-03-23,5.65,5.92,5.64,5.92,78218,0
2012-03-26,6,6.23,5.95,6.08,148626,0
2012-03-27,6.11,6.18,6.05,6.12,110213,0
2012-03-28,6.15,6.18,6.02,6.11,68212,0
2012-03-29,6.04,6.22,6,6.2,65795,0
2012-03-30,6.27,6.35,6.05,6.06,125595,0
2012-04-02,6.06,6.43,6.06,6.43,134348,0
2012-04-03,6.41,6.63,6.35,6.45,120610,0
2012-04-04,6.36,6.38,6.2,6.27,84504,0
2012-04-05,6.23,6.26,6.07,6.18,70658,0
2012-04-09,6.06,6.11,5.81,5.87,162882,0
2012-04-10,5.84,5.89,5.67,5.71,254407,0
2012-04-11,5.79,5.9,5.71,5.87,127739,0
2012-04-12,5.87,6.1,5.87,5.98,120229,0
2012-04-13,5.92,5.93,5.76,5.84,86928,0
2012-04-16,5.86,6.12,5.81,6.11,59867,0
2012-04-17,6.14,6.15,6.01,6.04,129954,0
2012-04-18,6,6.12,6,6.06,83337,0
2012-04-19,6.08,6.1,5.93,5.97,79720,0
2012-04-20,6.06,6.38,6.06,6.28,123115,0
2012-04-23,6.13,6.27,6.05,6.17,144404,0
2012-04-24,6.17,6.35,6.16,6.29,99336,0
2012-04-25,6.41,6.53,6.34,6.44,86579,0
2012-04-26,6.45,6.5,6.33,6.44,114213,0
2012-04-27,6.51,6.91,6.47,6.77,186323,0
2012-04-30,6.79,6.87,6.68,6.71,160508,0
2012-05-01,6.68,6.92,6.38,6.4,187795,0
2012-05-02,6.32,6.35,6.09,6.29,119365,0
2012-05-03,6.3,6.3,5.98,6.07,171832,0
2012-05-04,6.95,6.95,6.4,6.86,301986,0
2012-05-07,6.87,7.68,6.77,7.25,394559,0
2012-05-08,7.2,7.46,7.06,7.17,178619,0
2012-05-09,7.1,7.2,6.98,7.1,349563,0
2012-05-10,7.14,7.14,6.94,6.99,366270,0
2012-05-11,6.93,7.03,6.7,6.75,191923,0
2012-05-14,6.71,6.73,6.43,6.54,200645,0
2012-05-15,6.5,6.57,6.47,6.52,162246,0
2012-05-16,6.55,6.7,6.33,6.34,174141,0
2012-05-17,6.4,6.41,6.2,6.22,168270,0
2012-05-18,6.22,6.22,5.9,5.92,142501,0
2012-05-21,5.91,5.92,5.7,5.89,243259,0
2012-05-22,5.94,5.94,5.61,5.69,167278,0
2012-05-23,5.6,5.84,5.51,5.81,141437,0
2012-05-24,5.81,6,5.73,6,115010,0
2012-05-25,5.99,6.01,5.84,5.93,68136,0
2012-05-29,5.99,6.42,5.9,6.21,151553,0
2012-05-30,6.1,6.17,6.03,6.05,151807,0
2012-05-31,6.05,6.07,5.92,6,328344,0
2012-06-01,5.78,5.96,5.6,5.64,204954,0
2012-06-04,5.69,5.81,5.62,5.66,155316,0
2012-06-05,5.61,5.77,5.6,5.71,99908,0
2012-06-06,5.82,6.04,5.77,6,119975,0
2012-06-07,6.12,6.18,5.87,5.92,338504,0
2012-06-08,5.89,6.14,5.89,6.05,100539,0
2012-06-11,6.14,6.15,5.62,5.62,133958,0
2012-06-12,5.67,5.92,5.67,5.89,168812,0
2012-06-13,5.91,6.05,5.8,5.88,127806,0
2012-06-14,5.92,6.1,5.88,6,138547,0
2012-06-15,6.02,6.14,5.92,6.14,249394,0
2012-06-18,6.06,6.1,5.97,6.06,105871,0
2012-06-19,6.05,6.25,6.05,6.17,185846,0
2012-06-20,6.1,6.2,5.9,5.94,121329,0
2012-06-21,5.93,5.96,5.5,5.6,141135,0
2012-06-22,5.65,5.73,5.55,5.73,403628,0
2012-06-25,5.57,5.82,5.51,5.8,104472,0
2012-06-26,5.8,5.8,5.45,5.55,120187,0
2012-06-27,5.6,5.84,5.6,5.83,62782,0
2012-06-28,5.76,5.94,5.73,5.87,179718,0
2012-06-29,6.04,6.04,5.91,5.93,126823,0
2012-07-02,5.98,6.1,5.95,6.08,129264,0
2012-07-03,6.1,6.38,6.1,6.34,70390,0
2012-07-05,6.33,6.4,6.24,6.26,58316,0
2012-07-06,6.17,6.39,6.17,6.27,102417,0
2012-07-09,6.26,6.33,6,6.28,158455,0
2012-07-10,6.33,6.48,6.18,6.31,215501,0
2012-07-11,6.31,6.31,6.11,6.2,107890,0
2012-07-12,6.13,6.27,6.06,6.25,96891,0
2012-07-13,6.27,6.37,6.25,6.29,70385,0
2012-07-16,6.25,6.42,6.25,6.37,85900,0
2012-07-17,6.44,6.45,6.28,6.34,105253,0
2012-07-18,6.33,6.45,5.9,6.19,202708,0
2012-07-19,6.17,6.24,5.96,6.06,169477,0
2012-07-20,6,6.24,5.99,6.22,120198,0
2012-07-23,6.09,6.09,5.95,6.01,143907,0
2012-07-24,5.99,6.06,5.97,6,111871,0
2012-07-25,6.07,6.07,5.87,5.9,58115,0
2012-07-26,6.05,6.05,5.83,5.9,85543,0
2012-07-27,5.91,6.17,5.86,6.16,110377,0
2012-07-30,6.17,6.26,6.01,6.03,94928,0
2012-07-31,5.99,6.04,5.82,5.84,101170,0
2012-08-01,5.86,5.9,5.71,5.73,164595,0
2012-08-02,5.7,5.71,5.5,5.6,119500,0
2012-08-03,6.45,6.45,5.98,6,393285,0
2012-08-06,6.03,6.17,5.99,6.01,190510,0
2012-08-07,6.1,6.1,6.01,6.04,212316,0
2012-08-08,6,6.35,6,6.34,615379,0
2012-08-09,6.31,6.51,6.23,6.44,293221,0
2012-08-10,6.41,6.72,6.4,6.55,247915,0
2012-08-13,6.57,6.96,6.57,6.93,114897,0
2012-08-14,6.98,7,6.9,7,225782,0
2012-08-15,7,7.4,7,7.39,175231,0
2012-08-16,7.4,7.5,7.14,7.48,156307,0
2012-08-17,7.5,7.75,7.4,7.75,99960,0
2012-08-20,7.72,7.79,7.52,7.66,91691,0
2012-08-21,7.74,7.87,7.55,7.59,98294,0
2012-08-22,7.59,7.66,7.42,7.54,85789,0
2012-08-23,7.53,7.58,7.31,7.52,92717,0
2012-08-24,7.52,7.75,7.52,7.72,181188,0
2012-08-27,7.76,7.94,7.63,7.87,164912,0
2012-08-28,7.87,7.94,7.75,7.87,152640,0
2012-08-29,7.92,8.37,7.92,8.28,177390,0
2012-08-30,8.19,8.23,8.09,8.12,110157,0
2012-08-31,8.23,8.41,8.14,8.4,149600,0
2012-09-04,8.34,8.38,8.11,8.31,233774,0
2012-09-05,8.8,9.25,8.71,9.2,458514,0
2012-09-06,9.29,9.61,9.06,9.13,378305,0
2012-09-07,9.13,9.31,9.08,9.1,378006,0
2012-09-10,9.2,9.26,9.02,9.05,313875,0
2012-09-11,9.06,9.53,9.06,9.5,242526,0
2012-09-12,9.53,9.64,9.29,9.39,162484,0
2012-09-13,9.42,10,9.41,9.83,180761,0
2012-09-14,9.86,9.95,9.58,9.76,201504,0
2012-09-17,9.18,9.18,8.33,8.68,481400,0
2012-09-18,8.69,8.91,8.52,8.9,205087,0
2012-09-19,8.91,9.08,8.7,8.93,162508,0
2012-09-20,8.85,9.04,8.58,8.88,143145,0
2012-09-21,8.89,9.1,8.72,8.73,289891,0
2012-09-24,8.69,9.12,8.58,8.99,189320,0
2012-09-25,9.08,9.2,9,9,335803,0
2012-09-26,9.03,9.3,8.98,9.26,784062,0
2012-09-27,9.34,9.85,9.34,9.79,308685,0
2012-09-28,9.72,10.07,9.54,10.06,452983,0
2012-10-01,10.1,10.4,9.94,10.2,289837,0
2012-10-02,10.26,10.45,10.19,10.23,368059,0
2012-10-03,10.28,10.29,10.12,10.24,582021,0
2012-10-04,10.29,10.39,9.99,10,781187,0
2012-10-05,10.09,10.25,9.9,9.96,650057,0
2012-10-08,9.94,10.05,9.8,9.81,440695,0
2012-10-09,9.79,9.94,9.73,9.74,387265,0
2012-10-10,9.73,9.97,9.68,9.75,378442,0
2012-10-11,9.86,10.02,9.72,9.83,544515,0
2012-10-12,9.8,9.98,9.57,9.6,654371,0
2012-10-15,9.64,9.97,9.49,9.52,786671,0
2012-10-16,9.6,9.99,9.57,9.98,315765,0
2012-10-17,9.98,10.44,9.87,10.43,385549,0
2012-10-18,10.41,10.73,10.37,10.53,316370,0
2012-10-19,10.5,10.5,9.68,9.77,306740,0
2012-10-22,9.8,9.96,9.6,9.76,251519,0
2012-10-23,9.63,9.76,9.56,9.7,280808,0
2012-10-24,9.77,9.92,9.71,9.85,209635,0
2012-10-25,9.99,10.02,9.83,9.93,210247,0
2012-10-26,9.86,9.96,9.66,9.74,128231,0
2012-10-31,9.73,9.97,9.72,9.92,271460,0
2012-11-01,9.81,10.25,9.81,10.21,221989,0
2012-11-02,10.26,10.26,9.7,10.14,373171,0
2012-11-05,10.15,10.55,10.01,10.37,295305,0
2012-11-06,10.9,10.9,10.37,10.55,168506,0
2012-11-07,10.36,10.4,9.82,9.84,215459,0
2012-11-08,9.79,9.95,9.63,9.87,249689,0
2012-11-09,9.79,10.41,9.76,10.35,245427,0
2012-11-12,10.59,10.59,10.35,10.5,209222,0
2012-11-13,10.5,11.07,10.46,10.65,436709,0
2012-11-14,10.71,10.74,10.51,10.56,160901,0
2012-11-15,10.56,10.68,10.45,10.54,185053,0
2012-11-16,10.51,10.58,10.27,10.4,160400,0
2012-11-19,10.5,10.64,10.27,10.36,217538,0
2012-11-20,10.34,10.61,10.33,10.56,103680,0
2012-11-21,10.62,10.91,10.56,10.85,368503,0
2012-11-23,10.92,10.95,10.53,10.78,123076,0
2012-11-26,10.7,10.84,10.43,10.82,233232,0
2012-11-27,10.79,10.98,10.72,10.86,117066,0
2012-11-28,10.82,11.09,10.8,10.95,253341,0
2012-11-29,11.1,11.22,10.9,11.21,292244,0
2012-11-30,11.22,11.32,10.93,10.93,231850,0
2012-12-03,11.06,11.38,11.01,11.16,233953,0
2012-12-04,11.21,11.43,11.14,11.43,325451,0
2012-12-05,11.46,11.66,11.25,11.34,214876,0
2012-12-06,11.36,11.41,10.96,11.29,113552,0
2012-12-07,11.34,11.35,11,11.1,142588,0
2012-12-10,11.11,11.15,10.86,11,223391,0
2012-12-11,11,11.36,10.92,11.26,186397,0
2012-12-12,11.33,11.54,11.18,11.22,139968,0
2012-12-13,11.2,11.29,11.12,11.2,86799,0
2012-12-14,11.25,11.36,11.1,11.25,153367,0
2012-12-17,11.33,11.87,11.26,11.8,205932,0
2012-12-18,11.88,11.94,11.68,11.76,229276,0
2012-12-19,11.77,11.94,11.57,11.87,181920,0
2012-12-20,11.9,11.9,11.67,11.71,136382,0
2012-12-21,11.4,11.4,11.12,11.27,815773,0
2012-12-24,11.28,11.47,11.21,11.42,89345,0
2012-12-26,12.17,12.17,11.35,11.53,119802,0
2012-12-27,11.58,11.6,11.24,11.39,122713,0
2012-12-28,11.35,11.5,11.3,11.38,107600,0
2012-12-31,11.29,11.67,11.18,11.55,250358,0
2013-01-02,11.92,12.43,11.9,12.05,440151,0
2013-01-03,12.1,12.2,11.99,12.11,187111,0
2013-01-04,12.15,12.72,12.14,12.46,177095,0
2013-01-07,12.4,12.45,12.01,12.12,174159,0
2013-01-08,12.05,12.27,12.04,12.23,184424,0
2013-01-09,12.29,12.33,12.01,12.04,226350,0
2013-01-10,12.12,12.14,11.8,12.01,107553,0
2013-01-11,12.01,12.18,11.92,12.13,93187,0
2013-01-14,12.17,12.2,12.08,12.19,164691,0
2013-01-15,12.06,12.27,12.05,12.06,285683,0
2013-01-16,12.05,12.17,12,12.04,206463,0
2013-01-17,12.11,12.3,12.11,12.22,88518,0
2013-01-18,12.25,12.29,12.04,12.15,123319,0
2013-01-22,12.19,12.24,12,12.24,188276,0
2013-01-23,12.22,12.43,12.21,12.4,222000,0
2013-01-24,12.37,12.57,12.3,12.37,314546,0
2013-01-25,12.48,12.5,12.32,12.35,181766,0
2013-01-28,12.4,12.42,12.22,12.34,208285,0
2013-01-29,12.31,12.5,12.3,12.4,230435,0
2013-01-30,12.35,12.46,11.96,11.98,224206,0
2013-01-31,12.05,12.32,12,12.15,194653,0
2013-02-01,12.2,12.45,12.1,12.31,188882,0
2013-02-04,12.19,12.45,12.14,12.26,204396,0
2013-02-05,12.33,12.47,12.23,12.39,139230,0
2013-02-06,12.32,12.36,12.01,12.08,274734,0
2013-02-07,12.09,12.12,11.28,11.71,462603,0
2013-02-08,11.73,11.73,11.06,11.08,372795,0
2013-02-11,11.05,11.34,10.85,11.31,336410,0
2013-02-12,11.29,11.48,11.17,11.48,245795,0
2013-02-13,11.99,12.7,11.99,12.69,501120,0
2013-02-14,12.68,12.7,12.36,12.43,224787,0
2013-02-15,12.49,12.8,12.48,12.76,422113,0
2013-02-19,12.82,12.94,12.78,12.84,267598,0
2013-02-20,12.86,12.87,12.4,12.4,252420,0
2013-02-21,12.4,12.94,12.38,12.94,426949,0
2013-02-22,12.72,12.98,10.34,12.53,2158801,0
2013-02-25,12.72,12.84,12.5,12.75,630507,0
2013-02-26,12.81,14,12.73,13.9,786640,0
2013-02-27,13.89,14,13.57,13.74,431735,0
2013-02-28,13.75,14.43,13.71,14.1,426275,0
2013-03-01,14.04,14.31,13.97,14.23,450843,0
2013-03-04,14.19,14.65,14.19,14.29,472980,0
2013-03-05,14.3,14.63,14.25,14.54,736684,0
2013-03-06,14.64,15.26,14.56,14.65,518607,0
2013-03-07,14.7,14.93,14.51,14.64,413305,0
2013-03-08,14.8,14.91,14.72,14.83,358107,0
2013-03-11,14.86,15.09,14.85,15.08,415544,0
2013-03-12,15.04,15.22,14.77,14.83,304677,0
2013-03-13,14.85,15.25,14.85,15.22,257700,0
2013-03-14,15.28,15.68,15.28,15.55,355605,0
2013-03-15,15.53,15.66,14.89,15.08,942759,0
2013-03-18,15.11,15.36,15.05,15.13,583428,0
2013-03-19,15.23,15.35,15.09,15.16,409718,0
2013-03-20,15.23,15.7,15.23,15.61,348432,0
2013-03-21,15.74,15.74,15.36,15.38,257224,0
2013-03-22,15.4,15.58,15.32,15.39,163753,0
2013-03-25,15.4,15.94,15.4,15.75,322239,0
2013-03-26,15.8,15.91,15.4,15.71,160710,0
2013-03-27,15.66,15.83,15.45,15.76,127330,0
2013-03-28,15.81,15.85,15.69,15.83,267800,0
2013-04-01,15.83,15.86,15.29,15.63,289539,0
2013-04-02,15.73,15.91,15.51,15.63,340369,0
2013-04-03,15.62,15.62,14.54,14.9,531200,0
2013-04-04,14.92,14.92,14.57,14.79,460825,0
2013-04-05,14.56,14.76,14.3,14.42,391491,0
2013-04-08,14.49,14.61,14.42,14.59,351113,0
2013-04-09,14.58,14.61,14.16,14.18,270869,0
2013-04-10,14.32,14.5,14.14,14.44,521239,0
2013-04-11,14.45,14.72,14.25,14.67,266175,0
2013-04-12,14.64,14.79,14.55,14.77,213720,0
2013-04-15,14.71,14.74,13.52,13.65,379826,0
2013-04-16,13.74,14.06,13.31,13.92,342398,0
2013-04-17,13.76,13.85,13.46,13.72,249087,0
2013-04-18,13.76,13.85,13.35,13.44,197547,0
2013-04-19,13.44,14,13.44,13.77,199511,0
2013-04-22,13.8,13.85,12.9,13.31,344607,0
2013-04-23,13.36,13.73,13.24,13.58,376800,0
2013-04-24,13.51,13.67,13.37,13.51,282572,0
2013-04-25,13.45,13.82,13.41,13.8,251480,0
2013-04-26,13.69,13.75,13.26,13.48,190793,0
2013-04-29,13.6,13.78,13.4,13.61,127583,0
2013-04-30,13.65,13.83,13.63,13.73,215895,0
2013-05-01,13.66,13.71,12.97,13.1,474271,0
2013-05-02,13.17,13.32,12.29,12.76,1461870,0
2013-05-03,13.5,14.14,12.83,13.95,1085009,0
2013-05-06,13.89,14.2,13.69,13.69,329003,0
2013-05-07,13.72,14.08,13.69,13.92,154961,0
2013-05-08,13.84,13.87,13.4,13.76,303661,0
2013-05-09,13.75,13.88,13.53,13.78,168805,0
2013-05-10,13.8,14.06,13.65,14.05,159611,0
2013-05-13,13.97,14.01,13.62,13.9,163635,0
2013-05-14,13.96,14.35,13.89,14.33,257316,0
2013-05-15,14.32,14.45,14.13,14.13,168976,0
2013-05-16,14.02,14.21,13.84,13.98,139061,0
2013-05-17,14.09,14.27,13.95,14.22,195239,0
2013-05-20,14.13,14.27,13.78,13.92,177060,0
2013-05-21,13.88,13.92,13.55,13.62,204187,0
2013-05-22,13.6,13.81,13.06,13.22,292446,0
2013-05-23,13.04,13.62,13,13.55,167302,0
2013-05-24,13.42,13.64,13.24,13.43,154538,0
2013-05-28,13.68,14.18,13.64,14.14,201358,0
2013-05-29,13.99,14.01,13.62,13.75,111979,0
2013-05-30,13.76,13.86,13.57,13.58,124135,0
2013-05-31,13.46,13.66,13.34,13.39,184356,0
2013-06-03,13.47,13.73,13.08,13.17,386585,0
2013-06-04,13.15,13.77,13.12,13.66,586038,0
2013-06-05,13.69,14.15,13.69,13.91,561103,0
2013-06-06,13.92,14.32,13.91,14.32,285026,0
2013-06-07,14.4,15.16,14.4,14.93,676175,0
2013-06-10,15.01,15.13,14.65,14.92,210658,0
2013-06-11,14.73,14.88,14.27,14.73,205729,0
2013-06-12,14.87,14.88,14.49,14.53,129081,0
2013-06-13,14.5,14.84,14.25,14.8,158106,0
2013-06-14,14.85,14.93,14.31,14.34,143046,0
2013-06-17,14.47,14.59,13.89,13.91,287391,0
2013-06-18,13.95,14.55,13.9,14.51,201366,0
2013-06-19,14.51,14.59,14,14.05,133298,0
2013-06-20,13.97,14.07,13.7,13.99,263866,0
2013-06-21,14.08,14.41,14.01,14.4,396894,0
2013-06-24,14.27,14.31,13.97,14.06,237824,0
2013-06-25,14.19,14.36,14.06,14.23,174251,0
2013-06-26,14.36,14.36,13.91,14.08,197656,0
2013-06-27,14.18,14.38,14.12,14.32,133779,0
2013-06-28,14.27,14.37,14.08,14.32,1087009,0
2013-07-01,14.18,15.23,14.18,15.12,439797,0
2013-07-02,15.09,15.73,14.96,15.1,702708,0
2013-07-03,14.98,15.53,14.86,15,260880,0
2013-07-05,15.22,15.42,14.87,15.33,232650,0
2013-07-08,15.33,15.44,15.05,15.4,266425,0
2013-07-09,15.5,15.55,15.2,15.4,250351,0
2013-07-10,15.44,15.58,15.26,15.44,227876,0
2013-07-11,15.64,15.66,15.37,15.41,235897,0
2013-07-12,15.4,15.52,15.39,15.41,223320,0
2013-07-15,15.67,15.67,15.43,15.48,157868,0
2013-07-16,15.55,15.59,15.35,15.41,187152,0
2013-07-17,15.48,15.61,15.38,15.49,212285,0
2013-07-18,15.59,15.66,15.47,15.58,217388,0
2013-07-19,15.44,15.54,15.37,15.42,195311,0
2013-07-22,15.35,15.47,15.21,15.37,176651,0
2013-07-23,15.43,15.43,14.7,14.94,395983,0
2013-07-24,15,15.1,14.82,14.89,278678,0
2013-07-25,14.9,15.1,14.89,14.96,408578,0
2013-07-26,14.84,15.39,14.75,15.16,549608,0
2013-07-29,15.2,15.41,14.84,14.85,376442,0
2013-07-30,14.89,14.9,14.64,14.71,902529,0
2013-07-31,14.74,14.99,14.74,14.78,389120,0
2013-08-01,14.92,15.2,14.8,14.99,285754,0
2013-08-02,14.91,14.92,13.99,14.57,523033,0
2013-08-05,14.77,16.05,14.71,15.9,1047450,0
2013-08-06,15.9,16.14,15.7,16,490527,0
2013-08-07,15.98,16.2,15.61,15.68,305653,0
2013-08-08,15.8,15.93,15.55,15.57,148133,0
2013-08-09,16,16.2,15.43,15.48,360657,0
2013-08-12,15.4,15.61,15.35,15.46,351149,0
2013-08-13,15.48,15.6,15.31,15.45,345945,0
2013-08-14,15.52,15.76,15.22,15.25,491222,0
2013-08-15,15.04,15.13,14.33,14.47,529152,0
2013-08-16,14.38,14.92,14.38,14.72,502048,0
2013-08-19,14.66,14.81,14.4,14.44,234792,0
2013-08-20,14.5,14.86,14.35,14.75,221017,0
2013-08-21,14.64,14.93,14.61,14.74,282684,0
2013-08-22,14.71,14.87,14.64,14.7,618230,0
2013-08-23,14.7,14.7,14.26,14.37,208266,0
2013-08-26,14.37,14.49,14.15,14.36,273480,0
2013-08-27,14.12,14.36,13.85,13.92,275082,0
2013-08-28,13.98,14.17,13.88,13.91,196330,0
2013-08-29,13.88,14.19,13.85,14.07,190760,0
2013-08-30,14.03,14.1,13.5,13.6,216632,0
2013-09-03,13.78,13.96,13.55,13.77,185239,0
2013-09-04,13.72,13.9,13.68,13.88,188281,0
2013-09-05,13.88,14,13.79,13.93,203865,0
2013-09-06,13.99,13.99,13.61,13.78,245992,0
2013-09-09,13.78,14.03,13.55,14,242437,0
2013-09-10,14.1,14.1,13.9,13.98,152149,0
2013-09-11,13.94,14,13.66,13.78,387109,0
2013-09-12,13.81,13.88,13.6,13.7,148648,0
2013-09-13,13.78,14.1,13.69,14.1,193080,0
2013-09-16,14.29,14.38,13.9,13.96,165431,0
2013-09-17,13.97,14.25,13.93,14.22,153989,0
2013-09-18,14.21,14.21,13.8,14.05,116966,0
2013-09-19,14.06,14.06,13.74,14.01,114651,0
2013-09-20,14.04,14.15,13.87,13.98,353732,0
2013-09-23,14,14.32,13.92,14.26,283569,0
2013-09-24,14.28,14.32,13.97,14.13,281590,0
2013-09-25,14.11,14.25,13.92,13.98,180703,0
2013-09-26,14.03,14.21,13.98,14.2,191054,0
2013-09-27,14.09,14.21,13.99,14.05,231120,0
2013-09-30,13.95,14,13.6,13.76,327353,0
2013-10-01,13.76,13.87,13.48,13.52,425286,0
2013-10-02,13.46,13.79,13.41,13.69,204916,0
2013-10-03,13.63,13.81,13.46,13.64,214497,0
2013-10-04,13.61,13.7,13.39,13.4,111252,0
2013-10-07,13.26,13.41,11.3,12.15,1511967,0
2013-10-08,12.11,12.88,12.11,12.84,687767,0
2013-10-09,12.92,12.94,12.67,12.75,416745,0
2013-10-10,12.98,13.07,12.7,12.76,553561,0
2013-10-11,12.68,12.85,12.68,12.83,727837,0
2013-10-14,12.79,13.67,12.79,13.62,313644,0
2013-10-15,13.62,13.62,13.32,13.47,357652,0
2013-10-16,13.53,13.85,13.52,13.59,287486,0
2013-10-17,13.55,13.71,13.44,13.64,217522,0
2013-10-18,13.79,13.89,13.76,13.85,208829,0
2013-10-21,13.85,13.85,13.5,13.51,285930,0
2013-10-22,13.51,13.64,13.33,13.44,206849,0
2013-10-23,13.33,13.54,13.09,13.13,229549,0
2013-10-24,13.13,13.21,12.8,12.89,309371,0
2013-10-25,12.92,12.99,12.44,12.49,442377,0
2013-10-28,12.55,12.93,12.53,12.73,1197148,0
2013-10-29,12.81,12.81,12.63,12.78,311053,0
2013-10-30,12.83,12.85,12.51,12.54,323888,0
2013-10-31,12.58,12.73,12.39,12.4,453000,0
2013-11-01,12.48,13.96,12.45,13.85,1175748,0
2013-11-04,13.91,14.3,13.85,14.06,594648,0
2013-11-05,13.99,14.2,13.79,13.84,438869,0
2013-11-06,13.93,13.95,13.59,13.72,221139,0
2013-11-07,13.77,13.88,13.47,13.48,270325,0
2013-11-08,13.48,13.86,13.48,13.51,240157,0
2013-11-11,13.52,13.67,13.45,13.51,149090,0
2013-11-12,13.54,13.54,13.16,13.22,311400,0
2013-11-13,13.2,13.42,13.11,13.26,298260,0
2013-11-14,13.19,13.34,13.11,13.24,425252,0
2013-11-15,13.22,13.32,13.17,13.31,517508,0
2013-11-18,13.41,13.62,13.34,13.46,241063,0
2013-11-19,13.43,13.5,13.28,13.34,190590,0
2013-11-20,13.36,13.57,13.2,13.32,286876,0
2013-11-21,13.42,13.9,13.33,13.87,231079,0
2013-11-22,13.91,14,13.78,13.89,216688,0
2013-11-25,13.92,14.09,13.89,13.95,146950,0
2013-11-26,13.95,14.04,13.77,13.8,201314,0
2013-11-27,13.85,13.97,13.55,13.9,165379,0
2013-11-29,13.92,13.99,13.69,13.88,112199,0
2013-12-02,13.84,13.98,13.12,13.4,409403,0
2013-12-03,13.35,13.56,13.17,13.43,327799,0
2013-12-04,13.42,13.58,13.27,13.43,180055,0
2013-12-05,13.46,13.46,13.21,13.24,167175,0
2013-12-06,13.39,13.61,13.33,13.44,257317,0
2013-12-09,13.47,13.48,13.15,13.24,529698,0
2013-12-10,13.2,13.56,13.18,13.49,221682,0
2013-12-11,13.54,13.6,13.24,13.4,294534,0
2013-12-12,13.4,13.72,13.34,13.69,256491,0
2013-12-13,13.71,13.88,13.52,13.66,171541,0
2013-12-16,13.67,14,13.46,13.96,183606,0
2013-12-17,13.92,13.92,13.46,13.8,135586,0
2013-12-18,13.79,14,13.63,13.7,198879,0
2013-12-19,13.67,13.75,13.57,13.6,101725,0
2013-12-20,13.6,14.55,13.59,14.49,926955,0
2013-12-23,14.53,14.86,14.29,14.63,310655,0
2013-12-24,14.69,14.73,14.55,14.62,58600,0
2013-12-26,14.64,14.84,14.6,14.73,201598,0
2013-12-27,14.8,14.88,14.75,14.8,233570,0
2013-12-30,14.73,14.81,14.45,14.62,541589,0
2013-12-31,14.62,14.78,14.56,14.7,202289,0
2014-01-02,14.57,14.57,14.01,14.34,327185,0
2014-01-03,14.32,14.75,14.32,14.67,196774,0
2014-01-06,14.81,14.81,14.34,14.47,183502,0
2014-01-07,14.47,14.68,14.39,14.53,143136,0
2014-01-08,14.48,14.54,14.19,14.31,211529,0
2014-01-09,14.39,14.51,14.26,14.41,156832,0
2014-01-10,14.43,14.45,14.1,14.43,224322,0
2014-01-13,14.32,14.65,14.29,14.6,306668,0
2014-01-14,14.6,15.05,14.6,14.99,417595,0
2014-01-15,15,15.08,14.75,14.97,235752,0
2014-01-16,14.9,14.97,14.76,14.87,178313,0
2014-01-17,14.81,15,14.72,14.97,213353,0
2014-01-21,15,15.1,14.94,15.02,163771,0
2014-01-22,15.02,15.1,14.96,15.05,125855,0
2014-01-23,15.1,15.33,15.1,15.26,625398,0
2014-01-24,15.24,15.34,15.01,15.07,250624,0
2014-01-27,15.1,15.33,14.85,15.25,355151,0
2014-01-28,15.31,15.38,15.04,15.11,295631,0
2014-01-29,14.91,15.14,14.84,15.02,232880,0
2014-01-30,15.09,15.19,14.89,15.08,462471,0
2014-01-31,14.86,15.17,14.83,15.11,337632,0
2014-02-03,15.12,15.32,14.89,14.99,956655,0
2014-02-04,15.03,15.45,14.82,15.21,748550,0
2014-02-05,15.08,15.14,14.55,14.62,372971,0
2014-02-06,14.73,14.84,14.55,14.67,287899,0
2014-02-07,14.67,14.83,14.52,14.62,181339,0
2014-02-10,14.57,14.65,14.23,14.41,346980,0
2014-02-11,14.38,14.5,14.23,14.33,300503,0
2014-02-12,14.32,14.5,14.29,14.4,272686,0
2014-02-13,14.27,14.5,14.24,14.41,227067,0
2014-02-14,14.4,14.43,14.1,14.26,252626,0
2014-02-18,14.24,14.35,14.04,14.11,779598,0
2014-02-19,14.01,14.15,13.87,13.89,365463,0
2014-02-20,13.87,13.93,13.63,13.7,828107,0
2014-02-21,14,14.83,14,14.5,445114,0
2014-02-24,14.45,14.45,13.88,13.89,413453,0
2014-02-25,13.85,13.9,13.66,13.71,201586,0
2014-02-26,13.68,14.02,13.68,13.78,170857,0
2014-02-27,13.75,13.84,13.62,13.81,175018,0
2014-02-28,13.88,14.01,13.81,13.93,229822,0
2014-03-03,13.88,14,13.74,13.94,298266,0
2014-03-04,14.03,14.6,14.03,14.53,427708,0
2014-03-05,14.48,14.56,14.15,14.27,394119,0
2014-03-06,14.27,14.34,14.06,14.21,244884,0
2014-03-07,14.29,14.62,14.27,14.47,333095,0
2014-03-10,14.43,14.64,14.39,14.51,219105,0
2014-03-11,14.48,14.54,14.1,14.19,218048,0
2014-03-12,14.14,14.29,14,14.22,153366,0
2014-03-13,14.22,14.22,13.3,13.57,321185,0
2014-03-14,13.51,13.78,13.49,13.77,236871,0
2014-03-17,13.93,14.14,13.76,14.12,254611,0
2014-03-18,14.12,14.36,14.08,14.35,183349,0
2014-03-19,14.31,14.33,14.13,14.15,130747,0
2014-03-20,14.14,14.38,14.14,14.26,99786,0
2014-03-21,14.3,14.4,14.02,14.02,220025,0
2014-03-24,14.09,14.15,13.8,13.9,185833,0
2014-03-25,13.93,14.05,13.67,13.86,263699,0
2014-03-26,13.96,13.98,13.7,13.76,190900,0
2014-03-27,13.8,13.9,13.69,13.71,144366,0
2014-03-28,13.7,13.98,13.65,13.69,145179,0
2014-03-31,13.74,13.94,13.69,13.74,183606,0
2014-04-01,13.8,14.23,13.73,14.21,196059,0
2014-04-02,14.2,14.29,14.04,14.24,151311,0
2014-04-03,14.2,14.36,14.15,14.21,149361,0
2014-04-04,14.31,14.36,13.66,13.7,181515,0
2014-04-07,13.65,13.67,13.28,13.48,213626,0
2014-04-08,13.44,13.67,13.37,13.4,198228,0
2014-04-09,13.48,13.48,13.06,13.47,267941,0
2014-04-10,13.43,13.48,12.95,13.06,189316,0
2014-04-11,12.94,13.18,12.65,12.78,177547,0
2014-04-14,12.93,12.95,12.65,12.74,141413,0
2014-04-15,12.81,12.85,12.45,12.77,142932,0
2014-04-16,12.81,12.85,12.38,12.49,130955,0
2014-04-17,12.5,12.82,12.38,12.81,200529,0
2014-04-21,12.79,12.91,12.66,12.91,111587,0
2014-04-22,12.95,12.99,12.75,12.79,138548,0
2014-04-23,12.77,12.95,12.72,12.84,181965,0
2014-04-24,12.94,12.94,12.7,12.76,111720,0
2014-04-25,12.75,12.81,12.62,12.75,285685,0
2014-04-28,12.84,12.84,12.5,12.62,173358,0
2014-04-29,12.73,12.84,12.52,12.57,108767,0
2014-04-30,12.59,12.61,12.25,12.48,328121,0
2014-05-01,12.49,12.73,12.25,12.6,274428,0
2014-05-02,11.35,11.35,11,11.25,1278272,0
2014-05-05,11.17,11.21,10.85,10.99,546319,0
2014-05-06,10.99,11.04,10.72,10.8,462400,0
2014-05-07,10.77,10.81,10.48,10.6,437332,0
2014-05-08,10.54,10.91,10.5,10.53,263073,0
2014-05-09,10.51,10.83,10.35,10.71,260765,0
2014-05-12,10.65,11.06,10.65,10.9,463140,0
2014-05-13,10.9,10.96,10.76,10.84,285576,0
2014-05-14,10.85,10.92,10.68,10.9,285189,0
2014-05-15,10.81,10.93,10.64,10.9,305863,0
2014-05-16,10.9,11.01,10.82,11,214775,0
2014-05-19,10.93,11.13,10.92,11.02,490698,0
2014-05-20,11.05,11.05,10.93,11,791069,0
2014-05-21,11.02,11.26,10.95,11.13,418497,0
2014-05-22,11.19,11.46,11.13,11.43,441154,0
2014-05-23,11.38,11.56,11.33,11.46,254338,0
2014-05-27,11.55,11.78,11.5,11.66,143605,0
2014-05-28,11.66,11.67,11.44,11.45,165388,0
2014-05-29,11.44,11.45,11.24,11.27,122710,0
2014-05-30,11.24,11.25,11.13,11.2,120500,0
2014-06-02,11.2,11.23,10.95,11.18,281053,0
2014-06-03,11.17,11.22,10.96,11.17,149004,0
2014-06-04,11.15,11.2,11.06,11.18,127156,0
2014-06-05,11.18,11.94,11.17,11.94,533950,0
2014-06-06,11.95,12.21,11.88,11.99,201197,0
2014-06-09,11.95,12.12,11.9,12.1,90419,0
2014-06-10,12.01,12.02,11.63,11.67,188600,0
2014-06-11,11.67,11.73,11.37,11.43,146465,0
2014-06-12,11.44,11.5,11.24,11.38,120138,0
2014-06-13,11.4,11.4,11.18,11.23,88639,0
2014-06-16,11.17,11.3,11.15,11.25,225742,0
2014-06-17,11.28,11.51,11.22,11.45,160772,0
2014-06-18,11.42,11.42,11.26,11.37,99619,0
2014-06-19,11.39,11.62,11.36,11.6,157961,0
2014-06-20,11.55,11.68,11.55,11.62,349704,0
2014-06-23,11.62,11.67,11.52,11.62,137180,0
2014-06-24,11.62,11.9,11.6,11.8,385911,0
2014-06-25,11.7,12.02,11.7,12.02,217704,0
2014-06-26,12.08,12.08,11.9,12.05,249789,0
2014-06-27,12.01,12.42,11.96,12.36,1430105,0
2014-06-30,12.35,12.36,12.14,12.3,226309,0
2014-07-01,12.31,12.82,12.27,12.65,290811,0
2014-07-02,12.67,12.68,12.39,12.44,247800,0
2014-07-03,12.46,12.58,12.39,12.5,128418,0
2014-07-07,12.45,12.53,12.28,12.49,224156,0
2014-07-08,12.45,12.45,12.21,12.42,348903,0
2014-07-09,12.44,12.46,12.28,12.38,257074,0
2014-07-10,12.15,12.3,11.96,12.27,687925,0
2014-07-11,12.22,12.57,12.22,12.54,261802,0
2014-07-14,12.67,12.84,12.56,12.81,454620,0
2014-07-15,12.79,12.8,12.48,12.58,431674,0
2014-07-16,12.63,12.85,12.55,12.7,295901,0
2014-07-17,12.6,12.78,12.44,12.53,310327,0
2014-07-18,12.5,12.82,12.5,12.73,141689,0
2014-07-21,12.66,12.74,12.49,12.68,146068,0
2014-07-22,12.7,12.96,12.7,12.93,153972,0
2014-07-23,12.92,12.93,12.83,12.87,127480,0
2014-07-24,12.89,12.92,12.66,12.71,130841,0
2014-07-25,12.6,12.99,12.5,12.98,401552,0
2014-07-28,13,13.36,12.94,13.33,330504,0
2014-07-29,13.37,13.67,13.34,13.52,332926,0
2014-07-30,13.63,13.66,13.46,13.59,173875,0
2014-07-31,13.45,13.47,13.1,13.1,282009,0
2014-08-01,13.1,13.91,13.09,13.89,656367,0
2014-08-04,13.8,13.96,13.77,13.85,421536,0
2014-08-05,13.82,14.08,13.79,13.9,307276,0
2014-08-06,13.78,14.02,13.76,13.95,225685,0
2014-08-07,14.05,14.08,13.77,13.92,312268,0
2014-08-08,13.9,14.08,13.9,13.95,325644,0
2014-08-11,13.95,14.17,13.95,14.11,233549,0
2014-08-12,14.09,14.23,13.93,13.94,200419,0
2014-08-13,14.02,14.23,14.01,14.12,216108,0
2014-08-14,14.16,14.23,14.07,14.1,143092,0
2014-08-15,14.23,14.3,13.95,14.2,171976,0
2014-08-18,14.28,14.45,14.2,14.33,186321,0
2014-08-19,14.36,14.67,14.26,14.59,1047763,0
2014-08-20,14.55,14.8,14.4,14.76,266629,0
2014-08-21,14.76,15.08,14.61,15.01,536960,0
2014-08-22,14.96,15.31,14.91,15.05,493279,0
2014-08-25,15.15,15.21,14.98,15.02,227939,0
2014-08-26,15,15.32,14.98,15.3,610058,0
2014-08-27,15.39,15.79,15.39,15.77,618049,0
2014-08-28,15.73,15.73,15.27,15.28,323368,0
2014-08-29,15.35,15.46,15.03,15.12,338702,0
2014-09-02,15.14,15.56,15.03,15.47,302152,0
2014-09-03,15.54,15.57,15.28,15.32,179096,0
2014-09-04,15.33,15.51,15.16,15.18,258200,0
2014-09-05,15.15,15.27,15.05,15.11,206603,0
2014-09-08,15.09,15.69,15.02,15.67,305827,0
2014-09-09,15.67,15.69,15.38,15.46,223074,0
2014-09-10,15.45,15.58,15.36,15.5,175659,0
2014-09-11,15.49,16.15,15.49,16.12,385151,0
2014-09-12,16.16,16.16,15.74,15.96,371914,0
2014-09-15,15.94,16.31,15.78,16.04,706706,0
2014-09-16,16.01,16.11,15.99,16.03,270132,0
2014-09-17,16.05,16.1,15.89,15.9,224049,0
2014-09-18,15.96,16.23,15.94,16.21,155791,0
2014-09-19,16.18,16.18,15.45,15.46,602027,0
2014-09-22,15.44,15.45,15.16,15.38,183441,0
2014-09-23,15.29,15.42,14.96,14.96,264116,0
2014-09-24,14.99,15.32,14.96,15.29,154026,0
2014-09-25,15.27,15.3,15.1,15.2,324248,0
2014-09-26,15.26,15.61,15.26,15.6,179081,0
2014-09-29,15.48,15.6,15.31,15.5,196944,0
2014-09-30,15.47,15.87,15.47,15.7,384462,0
2014-10-01,15.7,15.7,15.32,15.33,273410,0
2014-10-02,15.31,15.54,15.04,15.48,212421,0
2014-10-03,15.66,15.97,15.55,15.88,478257,0
2014-10-06,15.97,16.11,15.79,15.92,240798,0
2014-10-07,15.8,15.87,15.37,15.38,293094,0
2014-10-08,15.33,15.64,15.17,15.61,218123,0
2014-10-09,15.57,16.11,15.5,15.82,416148,0
2014-10-10,15.82,16.08,15.25,15.28,234822,0
2014-10-13,15.39,15.91,15.34,15.51,397347,0
2014-10-14,15.68,16.02,15.63,15.93,476441,0
2014-10-15,15.8,16.06,15.39,15.99,295403,0
2014-10-16,15.95,16.55,15.93,16.28,364713,0
2014-10-17,16.42,16.58,16.24,16.47,358976,0
2014-10-20,16.45,16.82,16.38,16.78,248404,0
2014-10-21,16.89,17.12,16.73,16.88,317149,0
2014-10-22,16.99,17.03,16.57,16.62,153901,0
2014-10-23,16.74,17,16.5,16.72,167859,0
2014-10-24,16.72,16.92,16.68,16.7,116483,0
2014-10-27,16.56,16.66,16.28,16.36,190979,0
2014-10-28,16.39,17,16.39,16.88,283234,0
2014-10-29,16.96,17.08,16.7,16.92,287635,0
2014-10-30,16.77,17.29,16.63,17.17,410034,0
2014-10-31,17.64,17.98,16.29,17.15,795006,0
2014-11-03,17.22,17.39,16.9,17.05,253365,0
2014-11-04,17.05,17.33,16.88,17.31,262906,0
2014-11-05,17.47,17.47,16.71,16.8,212709,0
2014-11-06,16.75,17.02,16.6,17.02,177947,0
2014-11-07,16.98,17.1,16.69,16.8,582365,0
2014-11-10,16.76,16.83,16.55,16.73,276681,0
2014-11-11,16.76,16.85,16.51,16.61,167295,0
2014-11-12,16.48,16.68,16.41,16.62,156661,0
2014-11-13,16.62,16.68,16.2,16.21,175786,0
2014-11-14,16.22,16.3,16.06,16.07,309544,0
2014-11-17,15.96,16,15.62,15.79,389082,0
2014-11-18,15.83,16.43,15.75,16.26,560831,0
2014-11-19,16.28,16.55,16.16,16.3,286386,0
2014-11-20,16.21,16.7,16.21,16.68,176970,0
2014-11-21,16.99,17.14,16.73,16.75,245466,0
2014-11-24,16.75,17.27,16.75,17.09,223427,0
2014-11-25,17.16,17.32,17,17.08,132182,0
2014-11-26,17.18,17.31,17,17.27,189020,0
2014-11-28,17.28,17.4,17.12,17.12,117360,0
2014-12-01,17.12,17.19,16.68,16.85,242113,0
2014-12-02,16.85,17.1,16.81,17.03,123472,0
2014-12-03,17,17.36,16.91,17.22,280383,0
2014-12-04,17.26,17.6,17.2,17.49,261223,0
2014-12-05,17.49,17.97,17.49,17.87,210992,0
2014-12-08,17.84,18.36,17.82,18.06,305707,0
2014-12-09,17.92,18.72,17.77,18.47,269022,0
2014-12-10,18.45,18.52,17.96,18.01,270819,0
2014-12-11,18.22,18.46,18.07,18.08,232643,0
2014-12-12,17.78,18.11,17.71,17.79,200845,0
2014-12-15,17.93,18.02,17.65,17.74,229230,0
2014-12-16,17.73,18.07,17.67,17.71,196967,0
2014-12-17,17.74,18.14,17.54,18.09,159465,0
2014-12-18,18.74,19.11,18.68,19.1,379813,0
2014-12-19,19.06,19.87,19.03,19.87,1345945,0
2014-12-22,19.87,20.33,19.84,20.08,427582,0
2014-12-23,20.31,20.31,19.53,19.75,233774,0
2014-12-24,19.76,20,19.61,19.89,111597,0
2014-12-26,20,20.2,19.86,19.91,119101,0
2014-12-29,19.87,20.09,19.76,19.9,144666,0
2014-12-30,19.77,20.07,19.72,19.84,178014,0
2014-12-31,19.91,20.05,19.59,19.6,188877,0
2015-01-02,19.69,19.89,19.02,19.23,256391,0
2015-01-05,19.05,19.36,18.77,18.93,417928,0
2015-01-06,19.03,19.18,18.26,18.43,447725,0
2015-01-07,18.55,18.88,18.42,18.66,586703,0
2015-01-08,18.92,19.02,18.45,18.53,1011945,0
2015-01-09,18.5,18.7,18.43,18.47,328388,0
2015-01-12,18.59,18.65,18.43,18.52,408827,0
2015-01-13,18.69,18.8,18.08,18.2,338280,0
2015-01-14,18.09,18.8,17.92,18.76,394474,0
2015-01-15,18.75,18.82,18.52,18.65,328397,0
2015-01-16,18.69,19,18.54,18.83,246749,0
2015-01-20,18.87,19.17,18.71,18.96,318856,0
2015-01-21,18.87,19.16,18.65,19.01,240504,0
2015-01-22,19.16,19.76,18.86,19.62,254544,0
2015-01-23,19.62,20.21,19.51,19.61,406647,0
2015-01-26,19.64,19.76,19.45,19.59,146862,0
2015-01-27,19.37,19.64,19.28,19.31,142213,0
2015-01-28,19.42,19.43,18.82,18.92,191322,0
2015-01-29,19.01,19.08,18.46,18.89,671155,0
2015-01-30,18.88,19.02,18.64,18.82,288794,0
2015-02-02,18.83,19.15,18.59,19.07,174290,0
2015-02-03,19.16,19.55,19.03,19.4,226736,0
2015-02-04,19.36,19.71,19.26,19.54,271928,0
2015-02-05,19.71,20.09,19.55,19.96,326354,0
2015-02-06,20.06,20.08,19.82,20.01,311807,0
2015-02-09,20,20.41,20,20.21,301911,0
2015-02-10,20.33,20.51,20.33,20.41,179965,0
2015-02-11,20.42,20.78,20.42,20.6,270303,0
2015-02-12,20.78,21,20.77,20.9,148852,0
2015-02-13,20.86,21.13,20.49,20.56,283315,0
2015-02-17,20.53,21.22,20.53,21,344147,0
2015-02-18,20.93,21.01,20.37,20.64,178564,0
2015-02-19,20.53,20.55,20.1,20.17,268280,0
2015-02-20,21.17,23.23,21.15,22.51,3099190,0
2015-02-23,22.52,23.13,22.52,22.94,1018992,0
2015-02-24,22.99,23.03,22.22,22.39,681903,0
2015-02-25,22.34,22.61,22.12,22.58,546754,0
2015-02-26,22.61,22.98,22.54,22.84,510599,0
2015-02-27,22.84,22.85,22.52,22.56,325833,0
2015-03-02,22.54,22.73,22.29,22.53,514800,0
2015-03-03,22.45,22.5,22.19,22.22,438900,0
2015-03-04,22.22,22.22,21.83,21.87,489700,0
2015-03-05,21.88,21.88,21.12,21.15,512100,0
2015-03-06,21.04,21.2,20.8,20.93,420800,0
2015-03-09,20.97,21.27,20.93,21.09,265800,0
2015-03-10,20.79,21.23,20.79,21.1,330200,0
2015-03-11,21.1,21.53,20.87,21.29,325700,0
2015-03-12,21.51,21.84,21.22,21.77,342000,0
2015-03-13,21.77,21.78,21.07,21.41,242300,0
2015-03-16,21.54,21.75,21.22,21.41,290400,0
2015-03-17,21.38,21.38,20.97,21.29,268400,0
2015-03-18,21.23,21.83,21.11,21.83,212800,0
2015-03-19,21.72,22.46,21.71,22.2,377800,0
2015-03-20,22.34,22.48,22.1,22.15,520200,0
2015-03-23,22.06,22.13,21.52,22.07,347900,0
2015-03-24,23.28,23.3,22.92,23.2,1021800,0
2015-03-25,23.59,23.75,22.76,22.84,813200,0
2015-03-26,22.85,23.72,22.84,23.62,543800,0
2015-03-27,23.59,23.69,23.18,23.39,552500,0
2015-03-30,23.46,23.68,23.38,23.48,331100,0
2015-03-31,23.43,23.44,22.75,23.07,597002,0
2015-04-01,23.03,23.18,22.78,23.14,236600,0
2015-04-02,23.1,23.56,23.09,23.4,301900,0
2015-04-06,23.3,23.54,23.09,23.22,144300,0
2015-04-07,23.48,24.33,23.48,23.99,466316,0
2015-04-08,23.99,24.37,23.97,24.12,231200,0
2015-04-09,24.1,24.48,23.62,24.07,332713,0
2015-04-10,24.2,24.32,23.79,23.84,210100,0
2015-04-13,23.79,24.08,23.73,23.76,160700,0
2015-04-14,23.81,23.98,23.39,23.65,354000,0
2015-04-15,23.7,23.93,23.59,23.71,225325,0
2015-04-16,23.72,23.85,23.29,23.7,300135,0
2015-04-17,23.51,23.63,23,23.28,286100,0
2015-04-20,23.42,24.3,23.36,24.12,315506,0
2015-04-21,24.2,24.63,24.17,24.32,439074,0
2015-04-22,24.33,24.35,23.8,24.03,166612,0
2015-04-23,23.91,24.23,23.55,24.19,275600,0
2015-04-24,24.22,24.32,24.01,24.28,163198,0
2015-04-27,24.35,24.61,23.58,23.81,292000,0
2015-04-28,23.75,24.17,23.33,23.95,217400,0
2015-04-29,23.84,24.02,23.63,23.84,207200,0
2015-04-30,23.69,23.92,22.7,22.81,430800,0
2015-05-01,22.8,23.09,22.7,22.85,370600,0
2015-05-04,22.94,23.23,22.81,23.16,459200,0
2015-05-05,23.16,23.29,22.75,22.88,352400,0
2015-05-06,22.86,23.02,22.65,22.84,376143,0
2015-05-07,24.35,25.25,24.17,24.7,1267822,0
2015-05-08,25,25.17,24.76,25.02,771200,0
2015-05-11,25.08,25.73,25.08,25.62,538800,0
2015-05-12,25.5,25.82,25.21,25.3,671090,0
2015-05-13,25.31,25.4,24.94,25.33,485700,0
2015-05-14,25.48,25.86,25.34,25.6,322400,0
2015-05-15,25.6,25.64,25.35,25.5,182713,0
2015-05-18,25.51,25.92,25.35,25.79,275784,0
2015-05-19,25.86,26.14,25.83,25.86,232776,0
2015-05-20,25.92,26.55,25.81,26.41,392700,0
2015-05-21,26.43,26.58,26.28,26.41,190400,0
2015-05-22,26.62,26.7,26.19,26.2,295100,0
2015-05-26,26.09,26.15,25.83,25.98,327794,0
2015-05-27,26.01,27.2,25.72,27.17,948200,0
2015-05-28,27.17,27.34,26.67,26.92,319365,0
2015-05-29,26.92,27.09,26.45,26.59,501600,0
2015-06-01,26.73,26.86,26.39,26.69,480971,0
2015-06-02,26.56,26.76,26.38,26.61,476437,0
2015-06-03,26.74,27.6,26.56,27.19,870200,0
2015-06-04,27,27.37,26.89,27.19,442800,0
2015-06-05,27.17,27.65,26.98,27.65,606000,0
2015-06-08,27.68,28.18,27.39,27.85,576300,0
2015-06-09,28,28.27,27.7,28.26,325334,0
2015-06-10,28.44,28.96,28.44,28.79,716474,0
2015-06-11,28.88,28.99,28.68,28.86,354349,0
2015-06-12,28.74,28.87,28.63,28.77,309200,0
2015-06-15,28.6,28.99,28.45,28.89,508400,0
2015-06-16,29,29.67,28.74,29.37,1010400,0
2015-06-17,29.4,29.76,29.22,29.7,414500,0
2015-06-18,29.78,29.89,29.14,29.17,662000,0
2015-06-19,29.21,29.79,29.21,29.59,811900,0
2015-06-22,30.09,30.99,30.04,30.66,844800,0
2015-06-23,30.89,30.89,30.19,30.54,611340,0
2015-06-24,30.5,30.58,30.24,30.37,317800,0
2015-06-25,30.62,30.85,30.22,30.59,619600,0
2015-06-26,30.74,30.87,30.45,30.68,1396100,0
2015-06-29,30.42,31.33,30.28,30.91,685100,0
2015-06-30,31.31,31.95,30.96,31.59,1042618,0
2015-07-01,31.93,32.53,31,31.43,1120900,0
2015-07-02,31.57,31.65,29.36,29.82,1587600,0
2015-07-06,29.53,30.39,29.46,30.23,1044300,0
2015-07-07,30.4,30.59,28.52,29.99,881900,0
2015-07-08,29.72,29.92,29.52,29.82,609500,0
2015-07-09,30.13,30.57,30.01,30.48,702000,0
2015-07-10,30.92,31.56,30.72,31.47,417600,0
2015-07-13,31.75,32.11,31.61,31.86,576600,0
2015-07-14,31.75,31.95,30.7,30.82,765877,0
2015-07-15,30.91,31.06,30.05,30.55,669090,0
2015-07-16,30.74,31.34,30.6,31.24,419600,0
2015-07-17,31.2,31.53,30.79,31.06,361900,0
2015-07-20,31.15,31.27,30.85,31.1,339900,0
2015-07-21,31.05,31.26,30.4,30.91,292600,0
2015-07-22,30.71,31.26,30.71,31.1,355400,0
2015-07-23,31.1,31.27,30.45,30.54,297500,0
2015-07-24,30.48,30.71,30.08,30.37,316100,0
2015-07-27,30.16,30.71,29.73,29.94,505400,0
2015-07-28,29.97,29.97,28.97,29.4,588900,0
2015-07-29,29.25,29.25,28.5,28.59,867800,0
2015-07-30,28.48,29.3,28.39,29.02,398200,0
2015-07-31,29.01,29.98,29.01,29.43,404300,0
2015-08-03,29.4,29.84,29.33,29.69,401185,0
2015-08-04,29.67,30.31,29.45,30.14,750500,0
2015-08-05,31.87,36.34,31.87,34.17,3161300,0
2015-08-06,34.28,34.44,33.11,33.82,838491,0
2015-08-07,33.76,34.21,33.59,34.2,508000,0
2015-08-10,34.5,35.35,34.21,34.39,825200,0
2015-08-11,34.31,34.8,34.05,34.5,379073,0
2015-08-12,34.25,34.82,33.81,34.31,604400,0
2015-08-13,34.41,35.6,34.17,35.02,953700,0
2015-08-14,35.13,35.55,34.87,35.24,529700,0
2015-08-17,35.46,37.16,35.09,37.14,1296400,0
2015-08-18,37.14,37.25,36.22,36.31,680600,0
2015-08-19,36.35,36.84,35.81,36.47,663200,0
2015-08-20,36.2,36.5,35.28,35.45,948400,0
2015-08-21,34.44,34.62,32.25,34.12,1402000,0
2015-08-24,31.77,34.01,29.2,33.05,1458229,0
2015-08-25,33.77,33.89,33,33.14,502700,0
2015-08-26,33.82,34.42,33.05,34.32,711200,0
2015-08-27,34.76,35.56,34.26,34.62,1085500,0
2015-08-28,34.42,34.53,33.67,33.9,853500,0
2015-08-31,33.9,34.02,33.45,33.6,685800,0
2015-09-01,32.92,33.07,32.23,32.92,1083600,0
2015-09-02,33.32,33.82,32.86,33.82,689300,0
2015-09-03,33.9,34.58,33.73,34.24,659600,0
2015-09-04,33.78,34.36,33.63,34.21,384700,0
2015-09-08,34.8,35.39,34.62,35.1,639500,0
2015-09-09,35.5,35.71,34.8,34.95,623100,0
2015-09-10,34.9,35.44,34.75,35.12,503788,0
2015-09-11,34.86,35.37,34.69,35.22,373700,0
2015-09-14,35.33,35.54,34.84,34.98,544800,0
2015-09-15,35.11,35.71,35,35.52,545000,0
2015-09-16,35.73,36.19,35.19,35.3,580800,0
2015-09-17,35.2,36.29,35.15,35.81,782772,0
2015-09-18,35.4,35.94,35.02,35.08,1558500,0
2015-09-21,35.5,36.18,35.09,35.86,786600,0
2015-09-22,35.28,36.2,35.28,35.95,653700,0
2015-09-23,35.92,37.47,35.74,37.21,895670,0
2015-09-24,37.04,37.45,36.23,36.75,939241,0
2015-09-25,37.06,37.24,35.8,35.92,897400,0
2015-09-28,35.77,35.99,30.54,31.51,2458987,0
2015-09-29,31.45,31.45,29.34,29.8,1922400,0
2015-09-30,30.25,30.91,29.28,30.01,1351400,0
2015-10-01,30.01,30.28,28.71,28.96,1094000,0
2015-10-02,28.62,29.71,28.23,29.69,880300,0
2015-10-05,29.79,30.35,28.79,29.16,959224,0
2015-10-06,29.19,29.25,26.45,27.31,1572400,0
2015-10-07,27.65,28.2,27.32,28.2,813900,0
2015-10-08,28.14,28.14,27.1,27.87,681800,0
2015-10-09,28.07,29.42,27.78,29.37,1094400,0
2015-10-12,29.55,30.32,29.3,30.05,951454,0
2015-10-13,29.91,30.31,29.4,29.45,526200,0
2015-10-14,29.45,29.93,28.84,29.67,807800,0
2015-10-15,29.94,31.71,29.68,31.5,1616400,0
2015-10-16,31.48,32.23,30.76,31.45,814500,0
2015-10-19,31.45,33.21,31.14,32.94,1309485,0
2015-10-20,33.25,33.98,31.9,32.84,644438,0
2015-10-21,32.86,33.25,31.21,32.12,609800,0
2015-10-22,31.38,31.38,23.07,23.7,5523800,0
2015-10-23,24.01,26.39,24.01,26.27,2429000,0
2015-10-26,26.7,26.8,26.01,26.57,852600,0
2015-10-27,26.47,26.83,26.18,26.4,724000,0
2015-10-28,26.43,27.9,25.89,27.86,1005100,0
2015-10-29,27.7,28.41,27.4,28.01,842600,0
2015-10-30,28.03,28.63,27.76,28.37,615800,0
2015-11-02,28.44,29.28,28.05,29.19,879286,0
2015-11-03,28.91,29.4,28.25,28.97,786000,0
2015-11-04,29.1,29.43,28.3,28.91,986682,0
2015-11-05,32.27,33.11,26.01,28.88,2765000,0
2015-11-06,29.04,30.93,29.04,30.38,1145400,0
2015-11-09,30.44,30.78,29.87,30.59,855521,0
2015-11-10,30.61,31.4,30.47,31.29,830200,0
2015-11-11,31.32,31.83,29.92,30.08,754000,0
2015-11-12,30.07,30.2,29.14,29.22,741200,0
2015-11-13,29.12,29.69,28.12,29.45,845900,0
2015-11-16,29.34,29.64,28.63,29.4,699500,0
2015-11-17,29.34,29.83,28.94,29.49,1184900,0
2015-11-18,30.15,31.66,30.05,30.29,2034100,0
2015-11-19,30.13,30.71,29.15,29.21,1672600,0
2015-11-20,29.24,30.19,28.83,29.72,1396200,0
2015-11-23,29.4,29.59,28.68,28.81,991200,0
2015-11-24,28.72,29.66,28.25,29.6,738600,0
2015-11-25,29.66,30.23,29.47,29.48,664200,0
2015-11-27,29.57,30.06,29.36,29.84,479900,0
2015-11-30,29.99,30.45,29.3,29.5,768300,0
2015-12-01,29.73,29.77,28.53,29.57,1141494,0
2015-12-02,29.72,30.74,29.63,30.24,885664,0
2015-12-03,30.24,30.65,30,30.46,1374204,0
2015-12-04,30.4,30.85,30.11,30.32,562700,0
2015-12-07,30.32,30.37,29.29,29.48,922400,0
2015-12-08,29.23,30.73,29.04,30.38,643654,0
2015-12-09,30.35,31.47,30.2,30.45,768800,0
2015-12-10,30.41,30.49,29.54,30.24,875300,0
2015-12-11,29.72,30.15,29.65,29.88,740400,0
2015-12-14,29.82,30.25,28.93,29.14,956676,0
2015-12-15,29.27,29.82,28.7,29.37,589700,0
2015-12-16,29.4,30.02,29.32,29.91,545900,0
2015-12-17,29.93,30.31,29.7,29.96,726100,0
2015-12-18,29.68,29.84,29.37,29.67,1105400,0
2015-12-21,29.77,30.38,29.32,30.36,665400,0
2015-12-22,30.48,30.62,29.75,29.84,590334,0
2015-12-23,29.89,30.74,29.76,30.63,637100,0
2015-12-24,30.65,30.91,30.4,30.72,173853,0
2015-12-28,30.63,30.94,29.96,30.27,346677,0
2015-12-29,30.5,31.43,30.5,31.33,503305,0
2015-12-30,31.19,31.7,31.0505,31.43,478007,0
2015-12-31,31.2,31.65,31.05,31.05,479490,0
2016-01-04,30.76,30.76,29.6,29.88,757819,0
2016-01-05,29.91,31.04,29.77,29.89,736825,0
2016-01-06,29.62,30.03,28.68,29.18,744800,0
2016-01-07,28.64,28.71,27.68,27.88,1002239,0
2016-01-08,28.25,28.42,27.12,27.17,740203,0
2016-01-11,27.36,27.69,26.35,26.69,700999,0
2016-01-12,27.07,27.54,26.05,26.47,646165,0
2016-01-13,26.55,26.69,24.28,24.9,1133483,0
2016-01-14,25.64,27.6978,25.59,27.24,1336102,0
2016-01-15,26.44,27.25,26.03,27.17,1122463,0
2016-01-19,27.59,28.54,27.15,27.75,1122600,0
2016-01-20,27.22,28.05,25.84,27.84,1349613,0
2016-01-21,27.77,28.6,27.64,28.02,866310,0
2016-01-22,28.5,28.88,28.03,28.48,474220,0
2016-01-25,28.39,29.21,28.08,28.36,610127,0
2016-01-26,28.39,28.52,27.64,28.24,499898,0
2016-01-27,28.24,28.37,27.31,27.48,429098,0
2016-01-28,27.5,28.39,27.01,27.1,739591,0
2016-01-29,27.2,28.2,27.2,28.17,666899,0
2016-02-01,28.07,28.54,27.74,28.01,689515,0
2016-02-02,27.78,27.78,26.48,26.83,818008,0
2016-02-03,27.03,27.1,24.75,25.27,1162826,0
2016-02-04,25.12,25.98,24.84,25.31,476999,0
2016-02-05,25.26,25.3,22.7,23.5,1032167,0
2016-02-08,22.64,23.17,21.24,21.89,1202220,0
2016-02-09,21.59,23.94,21.25,23.04,1417042,0
2016-02-10,23.31,24.34,23.09,23.39,789799,0
2016-02-11,22.9,23.24,22.2,22.58,748950,0
2016-02-12,22.87,23.2193,22.67,23.16,704096,0
2016-02-16,23.54,24.515,23.24,24.13,1322619,0
2016-02-17,24.32,25.33,23.7,25,1330352,0
2016-02-18,25.17,25.73,24.66,25.05,1315742,0
2016-02-19,28.55,29.4,26.13,27.92,4247398,0
2016-02-22,28.04,29.14,27.53,28.95,1756418,0
2016-02-23,28.76,28.93,27.85,28.53,849474,0
2016-02-24,27.947,28.64,27.92,28.56,740836,0
2016-02-25,28.89,29.2,28.57,29.05,1021365,0
2016-02-26,29.16,29.475,28.56,28.69,790038,0
2016-02-29,28.68,28.74,28.38,28.43,641405,0
2016-03-01,28.57,29.41,28.26,29.41,608776,0
2016-03-02,29.37,29.72,28.78,29.53,635930,0
2016-03-03,29.44,31.23,29.36,30.68,1198405,0
2016-03-04,30.68,31.59,30.39,31.06,1391692,0
2016-03-07,31.11,32.26,31,31.82,1248701,0
2016-03-08,31.56,31.85,30.88,31.32,757132,0
2016-03-09,31.68,32.34,31.28,32.09,786373,0
2016-03-10,32.11,32.3195,30.01,30.49,952835,0
2016-03-11,30.72,32.27,30.6,32.24,629828,0
2016-03-14,32.19,32.3199,31.61,31.98,497009,0
2016-03-15,31.74,31.8201,31.04,31.67,703459,0
2016-03-16,31.51,32.17,31.505,31.95,413948,0
2016-03-17,31.82,32.15,30.8,31.92,691500,0
2016-03-18,32.12,33.3,31.925,32.44,884401,0
2016-03-21,32.48,32.7578,31.9,32.28,619060,0
2016-03-22,32.14,32.63,31.92,32.44,643022,0
2016-03-23,32.41,32.72,31.86,32.06,529370,0
2016-03-24,31.87,31.97,30.59,31.9,560700,0
2016-03-28,32.21,32.39,31.5,32.02,683558,0
2016-03-29,31.84,32.46,31.51,32.45,1271734,0
2016-03-30,32.5,33.92,31.9001,33.75,1204526,0
2016-03-31,33.72,34.1,33.5301,33.61,488254,0
2016-04-01,33.33,34.33,33.02,34.1,526531,0
2016-04-04,34.24,34.639,34,34.51,661414,0
2016-04-05,34.13,34.68,33.95,34.29,574977,0
2016-04-06,34.4,34.87,34.26,34.5,661271,0
2016-04-07,34.33,35.15,34.26,34.77,1135116,0
2016-04-08,34.9,35.0395,34.5,34.6,555558,0
2016-04-11,34.91,34.97,34.044,34.27,520292,0
2016-04-12,34.25,34.92,34.145,34.81,385633,0
2016-04-13,35.07,36.28,34.9464,35.57,560171,0
2016-04-14,35.53,35.82,35.07,35.12,758753,0
2016-04-15,35.15,35.43,34.76,35.43,497332,0
2016-04-18,35.37,35.99,35.2,35.83,392363,0
2016-04-19,36.03,36.13,35.07,35.32,1154223,0
2016-04-20,35.26,36.19,34.76,35.98,460737,0
2016-04-21,36.08,36.58,35.28,35.76,450292,0
2016-04-22,35.7,36.36,35.48,36.23,578267,0
2016-04-25,36.24,36.42,35.42,35.87,514762,0
2016-04-26,35.83,36.2501,35,36.13,457240,0
2016-04-27,36.1,36.64,35.9001,36.38,747863,0
2016-04-28,36.29,37,36.12,36.44,938778,0
2016-04-29,36.29,36.29,35.15,35.51,764100,0
2016-05-02,35.99,37.16,35.63,36.97,973520,0
2016-05-03,36.7,36.9,35.08,35.28,942405,0
2016-05-04,35.18,35.18,33.3,33.86,1391885,0
2016-05-05,34.2,36.29,33.94,35.29,1823683,0
2016-05-06,36.49,38.91,35.74,37.53,3003337,0
2016-05-09,37.65,38.96,37.65,38.45,1480105,0
2016-05-10,38.5,38.655,37.54,38.5,1302415,0
2016-05-11,38.35,38.57,37.2,37.51,976307,0
2016-05-12,38.03,38.19,36.77,37.32,744151,0
2016-05-13,37.41,37.96,37.06,37.41,666580,0
2016-05-16,37.51,37.8399,36.58,37.26,589415,0
2016-05-17,37.15,37.21,35.31,35.51,1105190,0
2016-05-18,35.52,35.87,34.46,35.21,1132952,0
2016-05-19,34.98,35.7,34.68,34.99,583652,0
2016-05-20,35.3,35.72,34.9401,35.33,633352,0
2016-05-23,35.43,35.49,34.0139,34.14,1089750,0
2016-05-24,34.24,35.62,34.22,35.4,1245712,0
2016-05-25,35.48,35.8,34.98,35.25,633079,0
2016-05-26,35.25,36.11,35,35.99,1065380,0
2016-05-27,35.9,36.62,35.69,36.1,797272,0
2016-05-31,36.54,37.69,36.54,37.34,1006075,0
2016-06-01,37.34,38.1133,37.1,38.01,648112,0
2016-06-02,37.85,38.95,37.85,38.76,885466,0
2016-06-03,38.65,38.76,38,38.51,722451,0
2016-06-06,38.69,39.68,38.69,39.48,798539,0
2016-06-07,39.49,41,39.48,40.69,1309725,0
2016-06-08,40.71,41.37,40.02,41.17,1216245,0
2016-06-09,41.11,41.38,40.63,40.98,657509,0
2016-06-10,40.42,40.48,39.32,39.97,848258,0
2016-06-13,39.68,40.41,39.33,39.41,581632,0
2016-06-14,39.29,39.3,38.59,39.25,678144,0
2016-06-15,39.2,39.3663,38.67,38.85,682837,0
2016-06-16,38.51,39.47,38.16,39.23,895537,0
2016-06-17,39.32,39.76,38.22,38.27,1809202,0
2016-06-20,39,40,38.9941,39.55,660317,0
2016-06-21,39.72,39.94,39.09,39.68,578153,0
2016-06-22,39.61,40.14,39.3,39.48,563758,0
2016-06-23,40,40.48,39.88,40.31,458286,0
2016-06-24,38.62,39.65,38.26,39.01,805256,0
2016-06-27,38.76,38.8135,36.91,37.73,895064,0
2016-06-28,38.16,38.97,37.78,37.91,743607,0
2016-06-29,38.26,39.24,38.1201,39.18,593486,0
2016-06-30,39.19,40.05,38.85,39.97,665571,0
2016-07-01,39.95,40.53,39.76,40.26,540810,0
2016-07-05,40.13,40.35,39.77,40.13,780871,0
2016-07-06,40.13,40.9,39.78,40.83,387345,0
2016-07-07,41,41.44,40.8607,41.35,370779,0
2016-07-08,41.77,42.91,41.54,42.68,601319,0
2016-07-11,43.12,43.7199,42.95,43.14,815687,0
2016-07-12,43.59,43.92,42.9,43.03,574246,0
2016-07-13,43.1,43.54,42.56,42.83,383279,0
2016-07-14,43.32,43.95,43.0921,43.41,572387,0
2016-07-15,43.6,43.8617,43.15,43.23,416487,0
2016-07-18,43.3,43.43,43.02,43.08,351973,0
2016-07-19,43.01,43.19,42.56,42.88,275076,0
2016-07-20,43.21,43.96,43.075,43.67,385891,0
2016-07-21,43.55,43.93,43.24,43.68,467876,0
2016-07-22,43.86,44.35,43.36,43.87,338321,0
2016-07-25,44.2,44.22,43.25,43.84,542293,0
2016-07-26,43.84,44.3,43.57,43.97,424679,0
2016-07-27,43.89,44.44,43.351,44.16,583200,0
2016-07-28,44,44.18,43.36,43.37,849858,0
2016-07-29,43.21,43.4,42.012,42.3,1545861,0
2016-08-01,42.22,43.63,42.06,43.31,776671,0
2016-08-02,43.37,43.87,42.45,42.61,639801,0
2016-08-03,42.5,43.65,42.12,43.37,649605,0
2016-08-04,42.75,42.8,40.88,41.93,1742614,0
2016-08-05,43.456,44.99,38.57,40.14,3322699,0
2016-08-08,39.92,39.99,36.7,36.94,3117829,0
2016-08-09,37.33,38.68,37.25,37.44,1271045,0
2016-08-10,37.37,37.77,35.1,36.14,1890603,0
2016-08-11,36.36,36.36,34.28,34.47,1750518,0
2016-08-12,34.48,36.07,34.22,35.58,1357481,0
2016-08-15,35.55,35.76,35.14,35.49,786665,0
2016-08-16,35.24,35.48,34.31,34.35,759642,0
2016-08-17,34.32,34.51,33.77,34.24,1209189,0
2016-08-18,34.11,35.47,34.11,34.84,923370,0
2016-08-19,34.8,35.92,34.74,35.5,1250910,0
2016-08-22,35.37,36.01,35.19,35.84,912979,0
2016-08-23,35.89,36.99,35.85,36.89,1283778,0
2016-08-24,36.82,37.09,35.36,35.45,1137213,0
2016-08-25,35.47,36.04,35.201,35.67,876020,0
2016-08-26,35.61,36.09,35.4681,35.77,991900,0
2016-08-29,35.75,36.11,35.74,35.85,768842,0
2016-08-30,35.91,36.64,35.5974,36.57,912867,0
2016-08-31,36.59,36.64,35.65,36.23,900285,0
2016-09-01,36.24,36.24,35.35,35.68,1070993,0
2016-09-02,35.69,36.63,35.59,36.25,693278,0
2016-09-06,36.25,36.82,35.97,36.15,945440,0
2016-09-07,36.05,36.68,35.96,36.21,533575,0
2016-09-08,36.18,36.5,35.97,36.26,631453,0
2016-09-09,36.09,36.28,34.85,34.89,851388,0
2016-09-12,34.59,35.42,34.38,35.31,855661,0
2016-09-13,34.96,35.22,34.34,34.65,648698,0
2016-09-14,34.59,34.849,33.841,33.97,1486490,0
2016-09-15,33.98,34.74,33.81,34.71,1002611,0
2016-09-16,34.56,35.04,34.35,34.74,680097,0
2016-09-19,34.77,35.63,34.76,35.16,503164,0
2016-09-20,35.42,35.42,34.01,34.03,794381,0
2016-09-21,34.23,34.59,33.771,34.5,925861,0
2016-09-22,34.72,34.82,34.13,34.58,717375,0
2016-09-23,34.6,34.8049,32.91,33.2,1405608,0
2016-09-26,32.68,33.11,32.045,32.64,1109204,0
2016-09-27,32.62,32.86,31.84,32.48,967666,0
2016-09-28,32.35,32.79,32.071,32.25,961503,0
2016-09-29,32.1,32.25,31.33,31.53,894776,0
2016-09-30,31.7,32.02,30.961,31.87,1499543,0
2016-10-03,31.85,31.92,31.03,31.22,984683,0
2016-10-04,31.3,31.4999,30.37,30.61,1122154,0
2016-10-05,30.8,31.655,30.75,31.43,976453,0
2016-10-06,31.39,31.93,31.1014,31.91,662882,0
2016-10-07,32.2,32.35,31.71,31.91,1056841,0
2016-10-10,32.12,32.84,32.07,32.72,664549,0
2016-10-11,32.83,32.83,32,32.54,536342,0
2016-10-12,32.48,33.26,32.42,33.18,823871,0
2016-10-13,32.9,34.39,32.77,34.18,1230652,0
2016-10-14,34.22,34.525,33.83,33.84,623594,0
2016-10-17,33.79,34.02,33.5,33.75,517040,0
2016-10-18,34.2,34.77,33.91,34.13,848588,0
2016-10-19,34.14,34.35,33.7,34.12,560760,0
2016-10-20,33.86,34.34,33.61,33.74,1000282,0
2016-10-21,33.61,33.67,33.22,33.35,700446,0
2016-10-24,33.58,34.0899,33.5104,33.67,457967,0
2016-10-25,33.58,33.8,33.21,33.46,361838,0
2016-10-26,33.16,33.35,32.7,33.02,591118,0
2016-10-27,33.15,33.43,31.75,31.78,381600,0
2016-10-28,31.7,32.71,31.03,32.07,538878,0
2016-10-31,32.65,32.85,32.1,32.8,556360,0
2016-11-01,32.8,32.8,31.35,31.7,545792,0
2016-11-02,31.55,32.6,31.35,31.9,338664,0
2016-11-03,32.2,33.45,32,33.1,1154828,0
2016-11-04,34,34,28.05,29.65,2791091,0
2016-11-07,30.8,31,30.1,30.75,928715,0
2016-11-08,30.5,32.05,30.25,31.45,534568,0
2016-11-09,28,28.975,26,26.9,2496445,0
2016-11-10,27.3,29.35,27.3,29,1430280,0
2016-11-11,29.05,30.3,28.95,30.05,873660,0
2016-11-14,31.3,31.9,30.3,31.05,856588,0
2016-11-15,30.95,31.95,30.8,31.85,523038,0
2016-11-16,31.9,32.4,31.85,32.3,414664,0
2016-11-17,32.25,33.55,31.9635,33.35,595846,0
2016-11-18,33.4,33.7,33.15,33.4,528696,0
2016-11-21,33.45,33.9,33,33.45,468831,0
2016-11-22,33.55,33.9,33,33.55,557642,0
2016-11-23,33.4,33.75,33.1,33.55,296869,0
2016-11-25,33.45,33.775,33.1,33.3,169818,0
2016-11-28,33.1,33.6,33.05,33.2,352043,0
2016-11-29,33.05,34.05,33.05,33.85,480952,0
2016-11-30,34.1,34.15,33.25,33.3,471010,0
2016-12-01,33.5,34.15,32.95,33.35,424191,0
2016-12-02,33.25,33.8,33.05,33.2,282958,0
2016-12-05,33.7,34.05,33.3,33.9,370759,0
2016-12-06,33.95,35.4,33.9,35.35,850935,0
2016-12-07,35.15,36,35,35.85,625998,0
2016-12-08,36,36.85,35.85,36.6,763851,0
2016-12-09,36.6,38.15,36.35,38.05,1239522,0
2016-12-12,37.85,39.35,37.555,39.25,1022069,0
2016-12-13,39.45,39.8,38.5752,38.95,1248207,0
2016-12-14,38.9,40.4,38.505,38.9,829524,0
2016-12-15,38.95,38.95,37.7,38.1,795345,0
2016-12-16,37.4,38.65,37.4,38.15,716332,0
2016-12-19,38.1,39.75,37.65,38.95,662709,0
2016-12-20,39.1,40,39.025,39.35,697002,0
2016-12-21,39.25,39.8,39.11,39.45,447560,0
2016-12-22,39.4,39.75,38.95,39.25,378902,0
2016-12-23,39.45,39.5,38.805,39.2,541607,0
2016-12-27,39.4,39.75,39.0742,39.5,483845,0
2016-12-28,39.5,39.7,39.21,39.6,405980,0
2016-12-29,39.6,39.9,38.555,38.85,421705,0
2016-12-30,38.85,39.1,37.9,38.45,565331,0
2017-01-03,38.9,39.65,38.2,39.2,497268,0
2017-01-04,39.35,39.8,39.1,39.4,645323,0
2017-01-05,38.4,39.2,38.205,38.3,660143,0
2017-01-06,38.25,38.4,37.625,37.75,502913,0
2017-01-09,37.65,38.2,37.35,38.2,525567,0
2017-01-10,38.1,38.75,37.65,37.65,643433,0
2017-01-11,37.65,38.675,37.45,38.55,452210,0
2017-01-12,38.4,38.5,37.05,37.05,683921,0
2017-01-13,37.35,38.1003,36.85,37.2,757505,0
2017-01-17,36.8,37.35,36.15,37.15,536293,0
2017-01-18,37.3,37.35,36.95,37.1,360927,0
2017-01-19,37.15,37.3,36.1,36.45,403273,0
2017-01-20,36.7,37.663,36.7,37,486822,0
2017-01-23,37.05,37.225,36.25,36.55,366488,0
2017-01-24,35.8,36.25,33.61,36.1,758131,0
2017-01-25,36.35,36.7,35.75,36.5,699997,0
2017-01-26,36.4,36.65,35.95,36.3,458856,0
2017-01-27,36.45,36.575,35.95,36.4,360342,0
2017-01-30,36.05,36.05,34.55,35.6,440213,0
2017-01-31,35.6,36.1,35.55,35.85,396404,0
2017-02-01,36,36.75,35.9175,36.15,640307,0
2017-02-02,36,36.65,35.85,36.3,313231,0
2017-02-03,36.6,37.5,36.3,37.2,385772,0
2017-02-06,36.9,37.4,36.35,36.55,348499,0
2017-02-07,36.65,37.45,36.5,36.6,301257,0
2017-02-08,36.4,39.2,36,36.65,580779,0
2017-02-09,36.6,37.8,36.5,37.75,267594,0
2017-02-10,37.9,37.951,37.45,37.7,250483,0
2017-02-13,37.9,38.6,37.8,38.15,424749,0
2017-02-14,38.1,39.35,38.05,38.9,638717,0
2017-02-15,38.85,39.55,38.2,39.15,664442,0
2017-02-16,38.9,40.2,38.275,39.35,1364160,0
2017-02-17,39.75,40.85,38.65,40.7,1768582,0
2017-02-21,40.9,42.65,40.9,42.25,1019030,0
2017-02-22,42.15,42.45,41.8,42,499232,0
2017-02-23,42.05,42.3,41.275,41.85,614451,0
2017-02-24,41.6,42,41.55,41.8,330869,0
2017-02-27,41.75,42.25,41.5,41.8,498270,0
2017-02-28,41.5,41.6,40.85,41.15,561380,0
2017-03-01,41.7,42.1,41.3,41.4,793466,0
2017-03-02,41.35,41.85,41,41.6,403820,0
2017-03-03,41.6,42.2,41.3,41.75,510824,0
2017-03-06,41.6,41.6,40.355,40.75,412222,0
2017-03-07,40.55,40.55,39.9,39.95,720356,0
2017-03-08,40.05,40.75,39.71,40,352431,0
2017-03-09,39.85,40.85,39.85,40.25,443017,0
2017-03-10,40.25,40.8,40.25,40.8,355316,0
2017-03-13,40.8,41.25,40.75,41.05,244586,0
2017-03-14,40.75,41.1,40.35,40.8,283647,0
2017-03-15,40.95,42.3,40.655,41.9,374962,0
2017-03-16,41.95,42.95,41.95,42.85,678966,0
2017-03-17,42.75,43.85,42.675,43.2,1055528,0
2017-03-20,43.3,43.595,42.7,43.1,320256,0
2017-03-21,43.2,43.4,42.225,42.5,531027,0
2017-03-22,42.35,42.55,40.33,40.7,945435,0
2017-03-23,40.45,40.45,38.25,38.6,1055457,0
2017-03-24,38.65,38.9,37.65,38.5,1009322,0
2017-03-27,38.1,40.3,38.01,40.25,870177,0
2017-03-28,40.3,41.35,39.875,41.3,728079,0
2017-03-29,41.05,41.16,39.85,40.05,726740,0
2017-03-30,40,40.25,39.8,40.1,497175,0
2017-03-31,40.15,41.3,39.7,40.6,549994,0
2017-04-03,40.55,40.7,39.2,39.35,581810,0
2017-04-04,39.4,39.75,38.65,39.05,555296,0
2017-04-05,39.2,39.8,39.05,39.4,657193,0
2017-04-06,39.5,39.6,39.2,39.6,754835,0
2017-04-07,39.55,39.675,39.3,39.65,928654,0
2017-04-10,39.55,39.85,38.55,38.75,589666,0
2017-04-11,38.65,39.65,38.65,39.55,524112,0
2017-04-12,39.65,40.3,39.45,39.85,402925,0
2017-04-13,39.85,40.25,39.625,40.1,552554,0
2017-04-17,40.1,40.35,39.9,40.3,376728,0
2017-04-18,40.15,40.575,40.1,40.4,414990,0
2017-04-19,40.6,40.75,40.25,40.35,309449,0
2017-04-20,40.4,40.7,40.325,40.6,513458,0
2017-04-21,40.6,41.15,40.425,41,546098,0
2017-04-24,41.65,42.4,41.3,41.45,382043,0
2017-04-25,41.8,42.2,41.5,41.95,417542,0
2017-04-26,42.1,42.7,41.825,41.85,487070,0
2017-04-27,42,42.55,41.65,41.75,350130,0
2017-04-28,41.85,42.15,40.85,40.85,364203,0
2017-05-01,41,41.675,40.85,41.4,357489,0
2017-05-02,41.5,41.8,41.35,41.5,1174084,0
2017-05-03,41.3,41.3,40.75,40.9,802143,0
2017-05-04,40.25,40.6,39.15,39.65,1451233,0
2017-05-05,39.45,39.525,37,38.1,1584144,0
2017-05-08,37.95,38.6,37.9,38.05,623707,0
2017-05-09,38.05,39.05,38,38.35,582958,0
2017-05-10,38.2,39.025,38.05,38.5,532623,0
2017-05-11,38.25,38.65,37.9,38.2,524613,0
2017-05-12,38.15,38.85,38.1,38.55,512233,0
2017-05-15,38.5,39.15,38.45,38.9,558873,0
2017-05-16,39,39.125,38.4,38.8,722095,0
2017-05-17,38.35,39.15,37.9,37.9,634975,0
2017-05-18,37.85,38.25,37.6,37.85,356890,0
2017-05-19,37.85,38.475,37.575,37.65,577053,0
2017-05-22,37.65,37.9,36.75,36.85,612729,0
2017-05-23,36.85,36.95,36.35,36.5,730411,0
2017-05-24,36.4,36.85,36,36.5,664675,0
2017-05-25,36.55,36.65,36.15,36.4,650455,0
2017-05-26,36.4,36.45,35.7,35.75,543826,0
2017-05-30,35.6,36.25,35.3,36.25,626414,0
2017-05-31,36.2,36.45,35.9,36.25,363402,0
2017-06-01,36.4,37.05,36.25,37.05,581036,0
2017-06-02,37.05,37.575,36.85,37.2,616968,0
2017-06-05,37.05,37.05,36.65,36.75,312034,0
2017-06-06,36.5,37.5,36.3,37.5,451013,0
2017-06-07,37.55,37.55,35.25,35.4,1281208,0
2017-06-08,35.35,36.85,34.705,36.55,1005151,0
2017-06-09,36.75,37.2,35.75,36.75,921332,0
2017-06-12,36.95,37.25,36.3,36.65,324619,0
2017-06-13,36.75,36.95,36.3,36.45,408407,0
2017-06-14,36.55,37.025,36.25,36.6,807228,0
2017-06-15,36.4,36.6,35.825,36.05,597170,0
2017-06-16,35.9,36.2,35.7,36.05,603791,0
2017-06-19,36.2,36.425,35.825,36.05,572340,0
2017-06-20,35.95,36.25,35.6,35.75,444650,0
2017-06-21,35.8,36.05,35.55,35.6,253132,0
2017-06-22,35.7,36.95,35.65,36.75,789152,0
2017-06-23,36.95,37.8,36.6,37.5,874638,0
2017-06-26,37.45,37.925,37,37.05,397476,0
2017-06-27,37.4,38.725,37.1,37.75,743409,0
2017-06-28,37.8,38.25,37.6,38.15,511504,0
2017-06-29,38.25,39,37.85,38.85,629394,0
2017-06-30,39,39.65,38.9,39.05,814834,0
2017-07-03,39.2,39.4,38.6,38.75,286629,0
2017-07-05,38.7,38.85,38.45,38.75,290281,0
2017-07-06,38.5,38.7,37.15,37.2,533413,0
2017-07-07,37.2,38.4,36.65,38.25,454754,0
2017-07-10,37.9,37.95,37.45,37.55,362066,0
2017-07-11,37.65,37.75,36.7,36.8,585151,0
2017-07-12,37.05,37.3,36.65,36.85,435724,0
2017-07-13,36.8,36.95,36.35,36.7,455876,0
2017-07-14,36.65,37.025,36.4,36.5,418610,0
2017-07-17,36.4,37.175,36.35,36.8,443544,0
2017-07-18,36.8,37.05,36.5,36.75,329225,0
2017-07-19,36.85,37.4,36.8,37.1,436808,0
2017-07-20,37.1,38.65,36.9,38.3,682149,0
2017-07-21,38.55,38.65,37.95,38,315391,0
2017-07-24,37.9,38.35,37.6,38.2,332925,0
2017-07-25,38.2,39.05,37.85,38.75,382408,0
2017-07-26,38.7,38.7,37.975,38.1,278193,0
2017-07-27,38.05,38.2,37.71,38.15,412863,0
2017-07-28,38.25,38.4,37.9,38.3,386758,0
2017-07-31,38.3,38.5,36.85,36.9,585841,0
2017-08-01,37.1,37.35,35.8,36.25,790322,0
2017-08-02,36.3,36.3,35.35,35.55,844570,0
2017-08-03,35.6,37.35,35.6,36.1,652416,0
2017-08-04,35.5,36.9,35.2,35.95,1120395,0
2017-08-07,36.05,36.9,35.85,36.75,500654,0
2017-08-08,36.75,38.2,36.6,38,720509,0
2017-08-09,37.85,38,37.1,37.4,525792,0
2017-08-10,37.35,37.55,36.95,36.95,362529,0
2017-08-11,34.9,37.1,34.85,36.5,537174,0
2017-08-14,36.8,37.5,36.75,37.35,454402,0
2017-08-15,37.35,37.55,37,37.1,370414,0
2017-08-16,37.1,38.05,37.1,37.85,442893,0
2017-08-17,37.6,37.85,37.3,37.65,671524,0
2017-08-18,37.65,38.85,37.325,38.7,629984,0
2017-08-21,38.75,39.25,38.25,39.2,966515,0
2017-08-22,39.25,39.3,37.55,37.6,613691,0
2017-08-23,37.45,38.3,37.45,37.65,278018,0
2017-08-24,37.85,38,37.5,37.65,201359,0
2017-08-25,37.75,38.05,37.65,37.75,193193,0
2017-08-28,37.85,38,37.5,37.7,298756,0
2017-08-29,37.45,37.85,37.15,37.8,202154,0
2017-08-30,37.7,37.85,37.425,37.6,233400,0
2017-08-31,37.8,37.95,37.15,37.35,417920,0
2017-09-01,37.45,37.5,36.95,37.1,330124,0
2017-09-05,37.05,37.45,36.95,37.15,403640,0
2017-09-06,37.3,38.3,37.1,38.15,441887,0
2017-09-07,38.15,38.25,37.15,37.25,272411,0
2017-09-08,37.2,37.3,36.9,37,307426,0
2017-09-11,37.4,38.4,37.4,38.25,351502,0
2017-09-12,38.35,38.5,37.9,38.45,364336,0
2017-09-13,38.4,38.85,38.05,38.6,560576,0
2017-09-14,38.55,38.85,38.05,38.8,391034,0
2017-09-15,38.8,39.25,38.45,39.25,643792,0
2017-09-18,39.2,39.6,38.975,39.45,488452,0
2017-09-19,39.45,40,38.7,39.3,990086,0
2017-09-20,39.25,40.65,39,40.5,851493,0
2017-09-21,40.5,41.45,40.15,40.9,622159,0
2017-09-22,40.75,41.2,40.65,41.15,443478,0
2017-09-25,41,41.2,40.35,40.6,619133,0
2017-09-26,40.75,41.45,40.5,40.6,648060,0
2017-09-27,40.95,42.85,40.95,42.8,977794,0
2017-09-28,42.75,45.95,42.5,45.45,1036351,0
2017-09-29,45.3,45.75,44.05,45.7,625343,0
2017-10-02,45.55,46.05,45.025,45.35,945837,0
2017-10-03,45.3,46.25,45.3,46.1,701034,0
2017-10-04,46.2,46.6,44.35,44.4,563825,0
2017-10-05,44.5,44.9,44.21,44.9,788045,0
2017-10-06,44.85,45.35,44.8,45.05,418456,0
2017-10-09,45.05,45.225,42.35,42.5,567948,0
2017-10-10,42.8,43.05,41.96,42.1,409216,0
2017-10-11,42,42.6,42,42.25,442697,0
2017-10-12,42.2,42.6,41.55,41.6,508564,0
2017-10-13,41.65,41.65,40.85,41.4,553483,0
2017-10-16,41.7,42.5,41.4,41.95,436960,0
2017-10-17,42,42.5,41.74,41.95,258559,0
2017-10-18,42.15,43.05,42.0162,43,288748,0
2017-10-19,43,43.3,42.5,43.25,300116,0
2017-10-20,43.7,44,43.25,43.65,410325,0
2017-10-23,43.95,44,43.05,43.45,252428,0
2017-10-24,43.45,43.6,42.8,42.9,428416,0
2017-10-25,43.1,43.65,42.65,43.15,435369,0
2017-10-26,43.1,43.4,42.4,42.5,329888,0
2017-10-27,42.8,43.425,42.15,43.3,719295,0
2017-10-30,43.45,43.45,42.5,43,416677,0
2017-10-31,43.15,44,42.8,43.9,973304,0
2017-11-01,44.05,44.05,41.8288,42.65,1144646,0
2017-11-02,42.7,42.85,40.45,40.65,1163481,0
2017-11-03,38.25,41.95,37.71,41.1,1053644,0
2017-11-06,40.8,42.65,40.55,42.5,777366,0
2017-11-07,42.85,43.75,41.55,41.95,463441,0
2017-11-08,42,43.25,41.75,43.15,530437,0
2017-11-09,42.7,43.2,42.4,43.05,360368,0
2017-11-10,43.05,43.95,42.875,43.85,397824,0
