Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.11,26.58,26.11,26.56,682700,0
2005-02-28,26.48,26.6,26.3,26.42,415300,0
2005-03-01,26.37,26.89,26.37,26.83,536900,0
2005-03-02,26.25,26.26,25.04,25.5,2656000,0
2005-03-03,25.5,25.55,24.88,25.18,1299100,0
2005-03-04,25.25,25.25,24.65,25.07,1054700,0
2005-03-07,25.2,25.38,24.87,25.23,966400,0
2005-03-08,25.23,25.55,24.97,25.07,1416200,0
2005-03-09,25.07,25.91,24.84,25.75,1862100,0
2005-03-10,25.85,26.05,25.53,25.91,769800,0
2005-03-11,26.09,26.75,26.02,26.18,1006200,0
2005-03-14,26.3,26.74,26.14,26.65,634400,0
2005-03-15,26.75,26.8,26.5,26.68,603300,0
2005-03-16,26,26,25.15,25.54,1725100,0
2005-03-17,25.5,25.51,25.02,25.08,814900,0
2005-03-18,25.07,25.08,24.75,25.07,1064700,0
2005-03-21,25.01,25.02,24.34,24.75,1228900,0
2005-03-22,24.6,25.08,24.41,24.75,987500,0
2005-03-23,24.68,24.76,24.3,24.32,760400,0
2005-03-24,24.34,24.7,24.3,24.52,715100,0
2005-03-28,24.6,24.69,24.34,24.55,413300,0
2005-03-29,24.55,24.63,23.95,24.11,946800,0
2005-03-30,24.11,24.28,23.97,24.19,482400,0
2005-03-31,24.19,24.53,24.12,24.5,689700,0
2005-04-01,24.6,24.87,24.02,24.26,937300,0
2005-04-04,24.38,24.44,23.91,24.3,998500,0
2005-04-05,24.3,24.74,24.3,24.56,957500,0
2005-04-06,24.53,25,24.45,24.75,750700,0
2005-04-07,24.7,25.14,24.54,25.13,890600,0
2005-04-08,25,25.06,24.34,24.46,835400,0
2005-04-11,24.46,24.47,23.21,23.44,1645800,0
2005-04-12,23.44,23.44,21.27,22.75,4215100,0
2005-04-13,22.85,23.19,22.49,22.8,1413800,0
2005-04-14,22.7,22.72,21.47,21.78,1580000,0
2005-04-15,23,23.04,21.99,22.1,2022800,0
2005-04-18,22,22.84,22,22.26,1552800,0
2005-04-19,22.5,22.57,21.97,22.15,837600,0
2005-04-20,22.15,22.9,22,22.28,1035900,0
2005-04-21,22.53,23.06,22.53,23,937700,0
2005-04-22,22.7,22.71,21.7,22,1920900,0
2005-04-25,22.01,22.01,21.7,21.89,1128600,0
2005-04-26,21.89,21.89,20.93,20.98,1864200,0
2005-04-27,20.98,20.99,19.77,20.05,2848700,0
2005-04-28,20.09,20.25,19.29,19.54,1889300,0
2005-04-29,19.33,20.35,18.61,19.96,2945600,0
2005-05-02,20,20.37,19.66,19.77,1641900,0
2005-05-03,19.78,20.04,19.6,19.67,1205900,0
2005-05-04,20,21.07,19.92,21.06,2646100,0
2005-05-05,21.14,21.24,19.93,20.08,2969900,0
2005-05-06,20.16,20.45,19.9,20.07,957900,0
2005-05-09,20.13,20.21,19.78,20,964300,0
2005-05-10,20,20.1,19.5,19.6,799300,0
2005-05-11,19.68,19.76,19.36,19.5,903300,0
2005-05-12,19.8,19.84,18.72,18.9,1572400,0
2005-05-13,18.97,19.02,18.65,18.76,1044300,0
2005-05-16,18.69,18.9,18.57,18.9,825800,0
2005-05-17,18.9,18.94,18.7,18.87,521100,0
2005-05-18,18.94,20.23,18.94,19.86,1159600,0
2005-05-19,19.4,19.66,19.07,19.49,1146500,0
2005-05-20,19.49,20.52,19.23,20.38,1355900,0
2005-05-23,20.46,20.65,20.27,20.39,1098600,0
2005-05-24,20.3,20.45,20.02,20.35,1021900,0
2005-05-25,20.6,20.74,20.27,20.44,1154200,0
2005-05-26,20.5,21.21,20.36,21.16,1050600,0
2005-05-27,21.14,21.23,21.02,21.03,636800,0
2005-05-31,21,21.07,20.69,20.7,788200,0
2005-06-01,20.63,20.75,20.45,20.57,813100,0
2005-06-02,20.58,20.65,20.25,20.6,1094700,0
2005-06-03,20.41,20.5,19.93,20,734000,0
2005-06-06,20.06,20.08,19.74,19.97,1171100,0
2005-06-07,20.07,20.48,20.07,20.14,645100,0
2005-06-08,20.34,22.15,20.34,21.62,1800200,0
2005-06-09,21.66,21.7,21.09,21.48,640500,0
2005-06-10,21.48,22.88,21.13,22.54,1702500,0
2005-06-13,22.54,23.22,22.4,23,1095100,0
2005-06-14,22.9,24.06,22.9,23.76,1248900,0
2005-06-15,23.85,23.99,23.35,23.64,709100,0
2005-06-16,23.62,23.62,23.2,23.49,590400,0
2005-06-17,23.51,23.75,23.31,23.6,789600,0
2005-06-20,23.61,24.23,23.45,24.18,983400,0
2005-06-21,24.2,25.33,24.18,24.94,1787300,0
2005-06-22,24.8,24.89,24.21,24.29,980400,0
2005-06-23,24.29,24.79,24.23,24.37,909100,0
2005-06-24,24.25,24.37,23.44,23.52,2704300,0
2005-06-27,23.57,23.62,23.01,23.26,1233800,0
2005-06-28,23.26,24.75,23.26,24.64,1474400,0
2005-06-29,24.6,25.04,24.35,25.03,1231700,0
2005-06-30,25.02,25.28,24.71,25.27,1278200,0
2005-07-01,25.22,25.42,25.05,25.15,917600,0
2005-07-05,25.15,25.18,24.6,25.01,778600,0
2005-07-06,25.13,25.49,24.99,25.23,929600,0
2005-07-07,24.95,25.18,24.62,25.17,691800,0
2005-07-08,25.17,25.75,24.76,25.75,661600,0
2005-07-11,25.46,26.4,25.46,26.28,565800,0
2005-07-12,26.28,26.47,25.98,26.4,565400,0
2005-07-13,26.4,26.45,26.11,26.14,424000,0
2005-07-14,26.48,27.57,26.47,27.53,1333700,0
2005-07-15,27.53,27.53,27.03,27.36,672300,0
2005-07-18,27.1,27.89,27.1,27.75,536200,0
2005-07-19,27.95,28.67,27.77,28.61,1595400,0
2005-07-20,27.7,27.71,25.65,26.01,3290500,0
2005-07-21,26.01,26.01,25.17,25.42,1218900,0
2005-07-22,25.42,26.1,25.38,25.67,1001400,0
2005-07-25,25.8,26.18,25.46,25.54,616700,0
2005-07-26,25.54,26.09,25.27,25.71,774500,0
2005-07-27,25.74,26.09,25.51,25.98,572700,0
2005-07-28,26.5,27.9,26.38,27.84,2005500,0
2005-07-29,27.72,28.05,27.19,27.55,847700,0
2005-08-01,27.85,28.87,27.85,28.58,938000,0
2005-08-02,28.63,29.52,27.95,28.19,1290900,0
2005-08-03,28.19,28.19,27.6,28.02,531700,0
2005-08-04,27.85,28.28,27.82,28.02,491500,0
2005-08-05,28.02,28.02,27.56,27.92,429600,0
2005-08-08,27.93,28.34,27.75,28.06,459500,0
2005-08-09,28.15,28.48,27.93,28.14,351000,0
2005-08-10,28.2,28.53,27.5,27.79,508800,0
2005-08-11,27.8,27.81,27.44,27.74,591400,0
2005-08-12,27.54,27.55,26.9,27.25,364400,0
2005-08-15,27.25,27.49,26.88,27.27,468500,0
2005-08-16,27.2,27.22,26.92,27.1,343900,0
2005-08-17,26.96,27.09,26.85,27.03,572600,0
2005-08-18,27.06,27.06,26.57,26.73,336400,0
2005-08-19,26.74,26.89,26.45,26.67,194800,0
2005-08-22,26.67,27.05,26.26,26.61,261500,0
2005-08-23,26.61,26.65,26.19,26.29,364600,0
2005-08-24,26.23,26.56,25.91,26.36,388900,0
2005-08-25,26.36,27.01,26.36,26.69,426000,0
2005-08-26,26.73,26.84,26.1,26.4,490300,0
2005-08-29,26.3,26.76,25.9,26.63,346700,0
2005-08-30,26.54,26.61,26.1,26.6,632100,0
2005-08-31,26.44,26.52,25.62,25.96,723700,0
2005-09-01,25.82,25.83,24.11,24.71,1932200,0
2005-09-02,24.49,24.49,23.53,23.9,1597700,0
2005-09-06,23.1,23.37,22.76,23.06,1972900,0
2005-09-07,23.09,23.14,22.37,23.12,1644600,0
2005-09-08,24.25,24.65,23.37,23.72,1367800,0
2005-09-09,23.65,24.05,23.5,23.66,1139000,0
2005-09-12,23.66,24.03,23.39,23.83,642300,0
2005-09-13,23.68,23.81,23.45,23.63,595000,0
2005-09-14,23.87,23.97,23.58,23.76,551700,0
2005-09-15,23.76,23.77,22.48,22.69,1424300,0
2005-09-16,22.84,22.96,22.7,22.83,763900,0
2005-09-19,22.83,22.83,22.1,22.34,588100,0
2005-09-20,22.25,22.97,21.92,22.01,949400,0
2005-09-21,22.02,22.53,21.76,22.12,657100,0
2005-09-22,22.16,22.35,21.92,22.12,687700,0
2005-09-23,22.13,22.65,21.97,22.46,776300,0
2005-09-26,22.57,22.66,22.17,22.53,504200,0
2005-09-27,22.67,22.94,22.5,22.55,792000,0
2005-09-28,22.7,22.93,22.23,22.33,436400,0
2005-09-29,22.33,22.9,22.12,22.87,352700,0
2005-09-30,22.87,23.46,22.51,23.08,543900,0
2005-10-03,23.08,23.45,22.83,23.08,503200,0
2005-10-04,23,23.22,22.71,22.78,487800,0
2005-10-05,22.56,22.57,21.39,21.69,1551500,0
2005-10-06,22.2,22.51,21.79,21.98,1925900,0
2005-10-07,22.2,22.29,21.71,22.18,1625400,0
2005-10-10,22.18,22.19,20.63,20.8,3761000,0
2005-10-11,21.5,21.63,20.97,21.01,1927600,0
2005-10-12,21.38,21.61,20.76,21.15,1348700,0
2005-10-13,21.1,21.69,21.1,21.63,634700,0
2005-10-14,21.86,22.33,21.42,21.64,1186600,0
2005-10-17,22.74,23.13,22,22.22,1922700,0
2005-10-18,21.77,22.06,21.57,21.97,1197200,0
2005-10-19,21.8,21.9,21.04,21.89,1093200,0
2005-10-20,21.8,22,21.34,21.69,727200,0
2005-10-21,21.83,22.12,21.52,22.05,1296700,0
2005-10-24,22.25,22.76,22.18,22.61,681200,0
2005-10-25,22.61,22.72,22.25,22.52,650900,0
2005-10-26,22.43,23.2,22.25,22.85,1129900,0
2005-10-27,22.6,22.64,21.48,21.7,1696300,0
2005-10-28,21.8,22.04,21.47,21.6,1345700,0
2005-10-31,21.54,22,21.51,21.8,941300,0
2005-11-01,21.74,21.8,20.89,21.12,1690000,0
2005-11-02,21.12,21.35,21.02,21.2,1094800,0
2005-11-03,21.42,21.48,20.9,21.05,720700,0
2005-11-04,21.95,21.95,21.32,21.7,1385200,0
2005-11-07,21.67,21.8,21.47,21.6,659200,0
2005-11-08,21.6,21.6,21.03,21.13,906900,0
2005-11-09,21.11,21.12,20.35,20.81,1332100,0
2005-11-10,20.4,21.19,19.84,21.19,2127400,0
2005-11-11,21.12,21.6,21.09,21.59,1075300,0
2005-11-14,21.55,21.59,20.99,21.08,1150900,0
2005-11-15,21.07,21.21,20.66,20.8,885900,0
2005-11-16,20.81,20.88,20.05,20.16,1204900,0
2005-11-17,20.17,20.62,19.71,20.55,1410500,0
2005-11-18,20.6,21.53,20.46,21.42,1005700,0
2005-11-21,21.42,22.23,21.18,21.4,936800,0
2005-11-22,21.4,21.49,20.91,21.45,740300,0
2005-11-23,21.26,21.6,21.2,21.33,630300,0
2005-11-25,21.35,21.35,20.96,20.98,191400,0
2005-11-28,21.03,21.57,21,21.3,1429000,0
2005-11-29,21.33,21.59,21.1,21.51,661200,0
2005-11-30,21.51,21.58,21.12,21.26,1096500,0
2005-12-01,21.3,21.36,19.99,21.1,810600,0
2005-12-02,21.02,21.02,19.1,19.29,3738700,0
2005-12-05,19.05,19.06,18.4,18.83,2745200,0
2005-12-06,18.93,18.98,18.56,18.77,1743400,0
2005-12-07,18.35,18.73,18.1,18.57,1712000,0
2005-12-08,18.57,18.57,18.02,18.19,2132800,0
2005-12-09,18.08,19.23,17.8,19.04,1767200,0
2005-12-12,19.04,19.13,18.65,18.83,958900,0
2005-12-13,18.55,18.98,18.2,18.8,826400,0
2005-12-14,18.74,18.84,18.6,18.73,1224900,0
2005-12-15,18.73,18.79,18.42,18.52,780400,0
2005-12-16,18.62,18.75,18.45,18.54,652300,0
2005-12-19,18.52,18.77,18.26,18.38,789200,0
2005-12-20,18.31,18.38,17.83,17.87,1528600,0
2005-12-21,18,18.58,17.85,18.35,833600,0
2005-12-22,18.36,18.52,18.12,18.34,666600,0
2005-12-23,18.28,18.55,18.18,18.4,548600,0
2005-12-27,18.39,18.64,18.3,18.36,500600,0
2005-12-28,18.36,18.62,18.28,18.45,410700,0
2005-12-29,18.42,18.9,18.39,18.64,347400,0
2005-12-30,18.52,18.61,18.29,18.33,381000,0
2006-01-03,18.33,18.66,18.17,18.61,577200,0
2006-01-04,18.55,18.99,18.39,18.92,704700,0
2006-01-05,18.92,20.02,18.63,19.98,1588200,0
2006-01-06,20.05,20.1,19.33,19.63,1079800,0
2006-01-09,20.75,21.38,20.13,21.01,2099800,0
2006-01-10,21,21.01,20.45,20.65,789000,0
2006-01-11,20.7,20.74,19.31,19.85,2015000,0
2006-01-12,19.75,19.9,18.26,18.4,3395100,0
2006-01-13,18.33,18.68,18.15,18.58,1855800,0
2006-01-17,18.4,18.48,18.1,18.26,1162200,0
2006-01-18,18.27,18.5,18.04,18.15,685100,0
2006-01-19,18.35,18.95,18.16,18.79,794200,0
2006-01-20,18.79,18.79,17.94,18.01,1948800,0
2006-01-23,18.17,18.76,18.05,18.43,879300,0
2006-01-24,18.57,18.91,18.49,18.86,654200,0
2006-01-25,18.9,19,18.6,18.97,1135700,0
2006-01-26,18.98,18.98,17.92,18.16,1313300,0
2006-01-27,18.25,18.79,18.1,18.67,785300,0
2006-01-30,18.68,18.89,18.6,18.8,550700,0
2006-01-31,18.69,18.7,18.32,18.59,673300,0
2006-02-01,18.61,19,18.3,18.85,1099500,0
2006-02-02,18.57,18.71,18.07,18.44,924200,0
2006-02-03,18.15,18.43,17.4,17.92,1680900,0
2006-02-06,17.92,17.97,17.28,17.38,1496900,0
2006-02-07,17.25,17.58,16.93,17.08,1092600,0
2006-02-08,17.05,17.06,16.48,16.77,1161100,0
2006-02-09,16.77,17.32,16.66,16.73,781100,0
2006-02-10,16.78,17.05,16.63,16.87,957500,0
2006-02-13,16.83,16.87,16.41,16.49,719500,0
2006-02-14,16.49,16.9,16.3,16.64,684200,0
2006-02-15,16.7,16.82,16.54,16.75,494500,0
2006-02-16,16.8,16.89,16.5,16.56,432200,0
2006-02-17,16.6,17.41,16.56,17.04,992300,0
2006-02-21,17.03,17.18,16.67,16.79,729000,0
2006-02-22,16.79,17.27,16.77,17.03,541800,0
2006-02-23,17.03,17.3,16.85,17.01,1111500,0
2006-02-24,16.96,17.02,16.76,16.77,825200,0
2006-02-27,16.75,17.06,16.67,16.91,475600,0
2006-02-28,16.94,16.98,16.17,16.22,1372600,0
2006-03-01,16.22,16.39,16.12,16.21,857700,0
2006-03-02,16.14,16.62,15.4,15.57,1982100,0
2006-03-03,15.42,15.55,14.95,15.5,1538100,0
2006-03-06,15.03,15.83,15.03,15.64,728700,0
2006-03-07,15.65,15.78,15.3,15.34,890600,0
2006-03-08,15.31,15.66,15.17,15.53,599800,0
2006-03-09,15.54,16.22,15.54,16.11,1241900,0
2006-03-10,16.06,16.36,15.82,16.34,819500,0
2006-03-13,16.33,16.58,15.27,15.33,1605700,0
2006-03-14,15.26,15.85,15.08,15.58,1161300,0
2006-03-15,15.53,15.77,15.31,15.71,641000,0
2006-03-16,15.73,16.34,15.71,16.31,816400,0
2006-03-17,16.37,16.41,16.05,16.23,859700,0
2006-03-20,16.23,16.79,16.03,16.66,966800,0
2006-03-21,16.66,17.62,16.66,17.5,1888800,0
2006-03-22,17.62,18.4,17.62,18.04,3131200,0
2006-03-23,18.04,18.13,17.6,17.67,1035100,0
2006-03-24,17.72,18.05,17.46,18.05,905200,0
2006-03-27,18.35,18.55,18.07,18.4,881900,0
2006-03-28,18.46,18.5,17.93,18.07,672000,0
2006-03-29,18.45,18.47,17.75,17.76,1035700,0
2006-03-30,17.76,17.76,17.14,17.31,1135100,0
2006-03-31,17.4,17.41,16.75,17.13,1833300,0
2006-04-03,17.35,17.35,16.86,16.89,1014000,0
2006-04-04,16.91,16.91,16.63,16.89,1140100,0
2006-04-05,16.9,17.01,16.69,16.96,595300,0
2006-04-06,17.02,17.04,16.58,16.62,326000,0
2006-04-07,16.75,16.82,16.18,16.2,588100,0
2006-04-10,16.3,16.58,16,16.14,532400,0
2006-04-11,16.53,16.94,16.01,16.17,970600,0
2006-04-12,16.21,16.63,16.17,16.5,883800,0
2006-04-13,16.5,16.63,16.19,16.46,748700,0
2006-04-17,16.4,16.62,16.1,16.16,572300,0
2006-04-18,16.16,16.59,16.03,16.44,593800,0
2006-04-19,16.45,17.56,16.41,17.42,1575600,0
2006-04-20,17.55,18.1,17.46,17.8,1853600,0
2006-04-21,17.95,17.95,17.59,17.69,1099800,0
2006-04-24,17.73,17.89,17.41,17.51,952700,0
2006-04-25,18,18,17.2,17.31,784600,0
2006-04-26,17.44,18.79,17.44,18.51,2199100,0
2006-04-27,18.51,20.05,18.35,20.04,3443600,0
2006-04-28,20.04,20.04,17.6,17.61,3746900,0
2006-05-01,17.4,17.41,16.34,16.47,3198200,0
2006-05-02,16.68,17.07,16.47,17.04,1287000,0
2006-05-03,17.1,17.22,16.7,16.86,1215100,0
2006-05-04,16.87,17.24,16.65,17.15,949400,0
2006-05-05,17.26,17.72,17,17.6,1068400,0
2006-05-08,17.6,17.75,17.28,17.5,591200,0
2006-05-09,17.7,18.18,17.5,18.16,1372900,0
2006-05-10,18.16,18.5,18.06,18.39,1881500,0
2006-05-11,18.3,18.35,17.84,17.89,1094700,0
2006-05-12,17.85,17.95,17.66,17.78,1106900,0
2006-05-15,17.7,17.94,17.45,17.77,702800,0
2006-05-16,17.7,17.88,16.99,17.07,2947200,0
2006-05-17,16.95,16.96,15.97,16.5,2645200,0
2006-05-18,16.71,17,16.37,16.46,939400,0
2006-05-19,16.46,17.54,16.45,17.29,1499100,0
2006-05-22,17.3,17.35,16.73,17.07,990700,0
2006-05-23,17.15,17.65,16.99,17.01,1072700,0
2006-05-24,17.09,17.55,16.7,17.5,798400,0
2006-05-25,17.55,18.05,17.41,18.04,828700,0
2006-05-26,18.15,18.4,18.01,18.39,718400,0
2006-05-30,18.35,18.36,17.29,17.34,947000,0
2006-05-31,17.5,17.8,17.34,17.53,775400,0
2006-06-01,17.65,18.25,17.58,18.25,1001100,0
2006-06-02,18.3,18.32,17.49,17.56,654700,0
2006-06-05,17.4,17.57,16.9,16.97,704400,0
2006-06-06,16.97,17.3,16.73,17.08,631800,0
2006-06-07,17.09,17.73,16.96,16.97,547000,0
2006-06-08,16.97,17.21,16.63,17.16,1024000,0
2006-06-09,17.17,17.25,16.63,16.63,712500,0
2006-06-12,16.68,17.2,16.53,16.62,670200,0
2006-06-13,16.62,16.7,16.08,16.48,1258200,0
2006-06-14,16.42,16.65,15.92,16.15,1463100,0
2006-06-15,16.2,16.94,16.19,16.49,811100,0
2006-06-16,16,16.12,15.78,15.94,1679800,0
2006-06-19,15.96,16,15.85,16,789400,0
2006-06-20,15.96,15.97,15.74,15.8,557100,0
2006-06-21,15.8,16,15.71,15.92,501400,0
2006-06-22,15.82,16.01,15.72,15.99,654700,0
2006-06-23,16,16.54,15.96,16.38,405600,0
2006-06-26,16.51,16.71,16.36,16.55,344900,0
2006-06-27,16.56,16.63,15.87,15.95,655500,0
2006-06-28,16.06,16.22,15.77,16.02,393900,0
2006-06-29,16.19,16.48,16.03,16.42,792000,0
2006-06-30,17,17.5,16.39,17.11,1250800,0
2006-07-03,17,17.09,16.09,16.35,460900,0
2006-07-05,16.1,16.23,15.86,16.04,671100,0
2006-07-06,16.07,16.16,15.38,15.49,1007100,0
2006-07-07,15.49,15.72,15.35,15.39,487500,0
2006-07-10,15.42,15.66,15.15,15.27,608100,0
2006-07-11,15.17,15.23,14.79,15.14,760400,0
2006-07-12,15.17,15.25,14.7,14.77,588500,0
2006-07-13,14.71,15.05,14.45,14.8,1155700,0
2006-07-14,14.8,14.88,14.49,14.81,873300,0
2006-07-17,14.8,15.04,14.77,14.79,535800,0
2006-07-18,15.35,15.63,15.1,15.5,1096500,0
2006-07-19,15.57,16.6,15.57,16,1205300,0
2006-07-20,16.05,16.25,15.1,15.17,1380400,0
2006-07-21,15.17,15.61,15.05,15.44,779200,0
2006-07-24,15.5,16.21,15.44,16.12,725000,0
2006-07-25,16.16,16.73,15.89,16.59,417700,0
2006-07-26,16.71,17.3,16.5,17.01,1217500,0
2006-07-27,17.07,17.12,16.29,16.44,1007600,0
2006-07-28,16.95,17.07,15.65,16.26,1532600,0
2006-07-31,16.4,16.52,16.16,16.38,542300,0
2006-08-01,16.32,16.32,15.84,15.92,813800,0
2006-08-02,16.01,16.44,15.97,16.22,426900,0
2006-08-03,16.1,16.64,15.9,16.56,346700,0
2006-08-04,16.75,16.91,16.28,16.64,469400,0
2006-08-07,16.54,16.71,16.23,16.59,360800,0
2006-08-08,16.59,16.65,15.99,16.11,580700,0
2006-08-09,16.3,16.43,15.67,15.68,496700,0
2006-08-10,15.69,16.22,15.49,16.14,346900,0
2006-08-11,16.14,16.19,15.79,15.79,400100,0
2006-08-14,15.87,16.2,15.69,15.76,213400,0
2006-08-15,16.07,16.25,15.9,16.06,307000,0
2006-08-16,16.19,16.79,15.8,16.75,450700,0
2006-08-17,16.59,17.08,16.59,16.95,420500,0
2006-08-18,16.95,16.95,16.25,16.65,401000,0
2006-08-21,16.5,16.56,15.88,15.91,486900,0
2006-08-22,15.91,16.11,15.69,15.86,593000,0
2006-08-23,15.81,15.86,15.46,15.54,688500,0
2006-08-24,15.64,15.82,15.33,15.59,347000,0
2006-08-25,15.5,15.54,15.26,15.32,364800,0
2006-08-28,15.31,15.69,15.27,15.54,394300,0
2006-08-29,15.6,15.71,15.44,15.68,456600,0
2006-08-30,15.73,16.24,15.67,16.21,605000,0
2006-08-31,16.3,16.78,16.23,16.69,620900,0
2006-09-01,16.77,16.91,15.93,16.62,458900,0
2006-09-05,16.57,16.74,16.39,16.66,383600,0
2006-09-06,16.47,16.48,16.05,16.17,527000,0
2006-09-07,16.15,16.38,15.86,16.25,491000,0
2006-09-08,16.28,16.67,16.19,16.59,385200,0
2006-09-11,16.45,16.45,16.04,16.13,732500,0
2006-09-12,16.23,17.29,16.23,17.27,509800,0
2006-09-13,17.31,17.72,17.2,17.54,550200,0
2006-09-14,17.42,17.69,17.03,17.67,493900,0
2006-09-15,17.85,17.98,17.16,17.46,887700,0
2006-09-18,17.33,17.47,17.05,17.45,640900,0
2006-09-19,17.42,17.5,16.96,17.43,1036600,0
2006-09-20,17.5,17.67,17.41,17.47,1635300,0
2006-09-21,16.7,16.71,15.96,16.06,2384800,0
2006-09-22,15.75,15.92,15.46,15.85,1708400,0
2006-09-25,15.93,16.78,15.71,16.65,2166700,0
2006-09-26,16.44,17.1,16.35,16.91,897800,0
2006-09-27,16.79,17.44,16.79,16.94,839900,0
2006-09-28,17,17.18,16.65,16.87,492000,0
2006-09-29,16.87,17.15,16.69,16.69,392800,0
2006-10-02,17.1,17.23,16.71,16.99,853500,0
2006-10-03,16.99,17.25,16.54,17.23,1323800,0
2006-10-04,17.85,18.19,17.05,17.23,3130500,0
2006-10-05,16.85,17.18,16.75,17,2596700,0
2006-10-06,16.77,17.37,16.63,17.06,2081300,0
2006-10-09,16.85,18.07,16.78,17.86,2052600,0
2006-10-10,17.8,18.06,17.6,17.64,871100,0
2006-10-11,17.51,18,17.19,17.66,853900,0
2006-10-12,17.8,18,17.62,17.9,1054800,0
2006-10-13,17.9,18,17.73,17.95,607500,0
2006-10-16,17.95,17.99,17.82,17.91,741000,0
2006-10-17,17.91,18.65,17.7,18.35,2098800,0
2006-10-18,18.45,18.75,18.36,18.53,920800,0
2006-10-19,18.5,19.15,18.49,19.06,1204400,0
2006-10-20,19.13,19.16,18.76,19,1386500,0
2006-10-23,18.84,19.46,18.78,19.3,922200,0
2006-10-24,19.15,19.48,18.99,19.42,776100,0
2006-10-25,19.47,19.5,19.15,19.35,750300,0
2006-10-26,19.38,20.07,19.38,20.07,1339000,0
2006-10-27,18.62,19.73,18.6,19.17,2151500,0
2006-10-30,18.8,18.87,18.28,18.74,1188500,0
2006-10-31,18.7,18.98,18.64,18.75,1010300,0
2006-11-01,18.76,18.82,18.04,18.07,1373400,0
2006-11-02,17.9,18.02,17.67,17.88,1022300,0
2006-11-03,17.9,18,17.63,17.85,827100,0
2006-11-06,18.02,18.39,17.9,18.3,942600,0
2006-11-07,18.25,18.4,18.13,18.2,1113700,0
2006-11-08,18.12,18.55,18.04,18.45,877800,0
2006-11-09,18.5,18.7,18.32,18.53,828700,0
2006-11-10,18.51,18.74,18.41,18.68,984400,0
2006-11-13,18.7,18.98,18.56,18.91,830900,0
2006-11-14,18.91,19.33,18.76,19.31,1061900,0
2006-11-15,19.4,19.6,19.34,19.53,621500,0
2006-11-16,19.5,19.54,19.09,19.31,819400,0
2006-11-17,19.31,19.4,18.82,19.04,749700,0
2006-11-20,19.07,19.14,18.71,18.84,898300,0
2006-11-21,18.89,18.93,18.67,18.72,629100,0
2006-11-22,18.73,18.76,18.51,18.64,649000,0
2006-11-24,18.58,18.85,18.44,18.68,278800,0
2006-11-27,18.58,18.59,18.02,18.06,867700,0
2006-11-28,18,18.11,17.81,18.08,500800,0
2006-11-29,18.24,18.5,18.05,18.22,541800,0
2006-11-30,18.18,18.38,17.93,18.3,649300,0
2006-12-01,18.19,18.41,18.06,18.32,675200,0
2006-12-04,18.4,18.75,18.3,18.66,624400,0
2006-12-05,18.51,18.57,18.31,18.39,652800,0
2006-12-06,18.23,18.36,18.03,18.11,478300,0
2006-12-07,18.11,18.26,17.91,18,626400,0
2006-12-08,17.9,18.21,17.68,18.17,517500,0
2006-12-11,18.23,18.75,18.16,18.49,960100,0
2006-12-12,18.5,18.6,18.25,18.51,765600,0
2006-12-13,18.63,18.65,18.24,18.4,900700,0
2006-12-14,18.45,18.8,18.39,18.63,491400,0
2006-12-15,18.69,18.86,18.57,18.57,435600,0
2006-12-18,18.57,18.61,18.23,18.28,385400,0
2006-12-19,18.05,18.37,17.96,18.3,484200,0
2006-12-20,18.36,19.06,18.36,18.65,704200,0
2006-12-21,18.8,18.85,18.51,18.75,590800,0
2006-12-22,18.75,18.86,18.56,18.71,581000,0
2006-12-26,18.65,19.28,18.65,19.2,385300,0
2006-12-27,19.15,19.43,19.1,19.38,353000,0
2006-12-28,19.3,19.36,18.98,19.13,307500,0
2006-12-29,19.14,19.3,18.92,18.99,412800,0
2007-01-03,19,19.27,18.53,18.6,994900,0
2007-01-04,18.54,18.81,18.25,18.59,1063400,0
2007-01-05,18.36,18.43,17.91,17.93,1257000,0
2007-01-08,17.96,17.99,17.33,17.38,1737600,0
2007-01-09,17.47,17.78,17.36,17.66,884100,0
2007-01-10,17.5,17.76,17.41,17.68,759600,0
2007-01-11,17.68,19.03,17.68,18.98,2287800,0
2007-01-12,18.87,19.05,18.7,18.98,651600,0
2007-01-16,18.99,19.36,18.9,19.36,727900,0
2007-01-17,19.3,19.68,19.19,19.44,508300,0
2007-01-18,19.41,19.53,19.12,19.21,582900,0
2007-01-19,19.16,19.49,19,19.46,708100,0
2007-01-22,19.5,19.59,19.16,19.35,470100,0
2007-01-23,19.35,20.26,19.29,20.08,946000,0
2007-01-24,20.08,20.14,19.9,20,1595400,0
2007-01-25,20.05,20.4,19.94,20.33,895400,0
2007-01-26,20.36,21.07,20.3,21.03,1262500,0
2007-01-29,21.03,21.34,20.73,20.93,725500,0
2007-01-30,20.93,21.1,20.52,21.07,864300,0
2007-01-31,20.54,20.85,20.24,20.78,1312400,0
2007-02-01,20.78,20.98,20.59,20.95,1249800,0
2007-02-02,21.55,22.84,21.48,22.35,3212300,0
2007-02-05,23.9,24.68,23.47,23.57,3288300,0
2007-02-06,23.65,24.81,23.64,24.66,2228900,0
2007-02-07,24.62,24.76,24.39,24.65,964800,0
2007-02-08,24.66,25.39,24.46,25.34,1544900,0
2007-02-09,25.23,25.82,24.86,25.31,2850700,0
2007-02-12,25.3,25.48,24.7,24.93,772581,0
2007-02-13,25.08,25.28,24.52,25.26,1086598,0
2007-02-14,25.32,25.51,25.11,25.26,850378,0
2007-02-15,25.25,25.74,25.02,25.62,810100,0
2007-02-16,25.63,25.75,24.99,25.45,1765800,0
2007-02-20,25.35,25.75,25.19,25.56,814300,0
2007-02-21,25.4,25.9,25.4,25.68,861400,0
2007-02-22,25.68,25.89,25.42,25.82,973800,0
2007-02-23,25.81,26.18,25.69,26.1,998400,0
2007-02-26,26.19,26.2,25.76,26.09,1004095,0
2007-02-27,25.63,25.67,24.52,24.66,1111600,0
2007-02-28,24.68,24.8,23.85,24.51,1293400,0
2007-03-01,24.2,24.8,23.92,24.51,1222672,0
2007-03-02,24.3,24.32,23.64,23.65,715200,0
2007-03-05,23.38,23.9,23.13,23.58,1151000,0
2007-03-06,23.75,24.37,23.47,24.25,1287900,0
2007-03-07,24.5,27.1,24.5,26.49,3619550,0
2007-03-08,26.62,27.36,25.99,26.88,1515700,0
2007-03-09,26.98,27.14,26.37,26.6,1112700,0
2007-03-12,26.65,26.9,26.26,26.77,1080800,0
2007-03-13,26.48,26.55,26,26,538600,0
2007-03-14,25.8,26.2,25.56,26.02,1199460,0
2007-03-15,26.06,26.22,25.74,26.22,774600,0
2007-03-16,26.22,26.22,25.74,25.84,892100,0
2007-03-19,25.98,27.16,25.92,26.9,844000,0
2007-03-20,27,27.39,26.81,27.03,1071900,0
2007-03-21,27.7,28.88,27.38,27.73,2057600,0
2007-03-22,27.93,28.34,27.78,28.16,937300,0
2007-03-23,28.15,28.17,27.81,28.02,1299575,0
2007-03-26,27.93,28.19,27.72,28.16,714600,0
2007-03-27,28.16,28.6,27.89,27.96,931800,0
2007-03-28,27.93,27.97,27.56,27.74,967300,0
2007-03-29,28.25,28.27,27.36,27.64,887200,0
2007-03-30,27.64,27.78,27.11,27.35,977600,0
2007-04-02,27.35,27.98,27.26,27.84,883600,0
2007-04-03,28,28.65,27.91,28.16,926400,0
2007-04-04,28.1,28.28,27.59,27.71,928500,0
2007-04-05,27.72,28.21,27.6,28.21,677300,0
2007-04-09,28.2,28.68,28.19,28.6,862800,0
2007-04-10,28.71,29.33,28.31,29.07,1285200,0
2007-04-11,28.35,28.75,28.1,28.46,2017900,0
2007-04-12,28.46,28.95,28.15,28.8,774600,0
2007-04-13,28.8,28.87,28.32,28.69,854500,0
2007-04-16,28.94,29.06,28.53,28.74,1043106,0
2007-04-17,28.5,28.59,27.03,27.06,2088800,0
2007-04-18,27.07,27.28,26.72,26.76,1430000,0
2007-04-19,26.87,27.06,26.54,26.82,1032697,0
2007-04-20,27.24,27.46,26.97,27.16,817200,0
2007-04-23,27.21,27.87,27.17,27.62,652000,0
2007-04-24,27.65,27.9,27.29,27.31,1043400,0
2007-04-25,27.5,27.95,27.5,27.87,1293500,0
2007-04-26,27.87,28.74,27.87,28.47,1500100,0
2007-04-27,29.2,30.68,27.48,27.85,2596546,0
2007-04-30,27.95,28.35,27.88,27.95,1897390,0
2007-05-01,27.96,27.96,27.1,27.69,1790819,0
2007-05-02,27.75,28.32,27.75,28.3,974650,0
2007-05-03,28.21,28.3,27.95,28.05,569100,0
2007-05-04,28.13,28.14,27.74,27.87,902800,0
2007-05-07,27.9,28.25,27.74,28.08,822300,0
2007-05-08,28.08,28.27,27.88,28.14,381700,0
2007-05-09,28.12,28.2,27.85,27.99,954600,0
2007-05-10,27.9,28.38,27.71,27.88,1557900,0
2007-05-11,28,28.25,27.94,28.11,590400,0
2007-05-14,28.34,28.9,28.34,28.34,923000,0
2007-05-15,28.34,28.85,28.09,28.26,718700,0
2007-05-16,28.4,28.61,28.19,28.6,543400,0
2007-05-17,28.6,29.42,28.59,29.17,1092400,0
2007-05-18,29.25,29.42,28.94,29.22,746600,0
2007-05-21,29.13,29.65,29.13,29.32,706536,0
2007-05-22,29.23,29.49,28.96,29.49,597800,0
2007-05-23,29.49,29.61,28.99,29.09,736100,0
2007-05-24,29.1,29.24,28.51,28.59,423500,0
2007-05-25,28.68,28.91,28.5,28.63,668300,0
2007-05-29,28.68,28.72,28.31,28.51,676100,0
2007-05-30,28.43,28.77,28.25,28.72,655900,0
2007-05-31,28.72,29.06,28.44,28.82,642000,0
2007-06-01,29,29.21,28.7,29,994600,0
2007-06-04,29,29.44,28.93,29.41,1095450,0
2007-06-05,29.19,29.35,28.75,28.96,744700,0
2007-06-06,28.97,29.15,28.33,28.9,603600,0
2007-06-07,28.72,28.8,28.2,28.35,585720,0
2007-06-08,28.3,28.89,28.25,28.8,390000,0
2007-06-11,28.75,29.1,28.53,28.63,300825,0
2007-06-12,28.5,28.62,28.02,28.22,693200,0
2007-06-13,28.31,28.59,28.07,28.55,691600,0
2007-06-14,28.62,29.2,28.49,28.8,826300,0
2007-06-15,29.49,29.5,28.89,28.97,459600,0
2007-06-18,28.96,29.15,28.81,29.02,506600,0
2007-06-19,28.92,29.62,28.92,29.4,465700,0
2007-06-20,29.52,30.19,29.47,29.52,726800,0
2007-06-21,29.43,30.08,29.23,30.01,519600,0
2007-06-22,29.89,30.01,29.52,29.6,804294,0
2007-06-25,29.6,29.6,28.95,29,471400,0
2007-06-26,29.18,29.46,29.01,29.28,557900,0
2007-06-27,29.05,29.75,28.95,29.73,393475,0
2007-06-28,29.73,30.09,29.63,29.73,594680,0
2007-06-29,29.89,29.95,29.5,29.62,509170,0
2007-07-02,29.88,31,29.84,30.53,1045300,0
2007-07-03,30.52,30.8,30.29,30.34,293700,0
2007-07-05,30.3,30.3,29.02,29.61,1418000,0
2007-07-06,29.49,29.9,29.25,29.78,517400,0
2007-07-09,29.97,30.54,29.8,30.38,764900,0
2007-07-10,30.06,30.25,29.63,29.66,485400,0
2007-07-11,29.64,30,29.42,29.91,395300,0
2007-07-12,30.11,30.62,29.96,30.59,270200,0
2007-07-13,30.5,30.59,30.16,30.25,464000,0
2007-07-16,30.34,30.34,29.94,30.17,646100,0
2007-07-17,30.03,30.38,29.9,29.9,712300,0
2007-07-18,29.75,29.97,29.47,29.61,652900,0
2007-07-19,29.86,29.97,29.48,29.61,329380,0
2007-07-20,29.54,29.64,28.5,28.62,901900,0
2007-07-23,28.8,29.58,28.52,28.72,1000800,0
2007-07-24,28.62,28.62,27.78,27.97,958300,0
2007-07-25,28.13,28.14,25.88,26.05,2638143,0
2007-07-26,26.05,26.05,22.4,23.69,4333000,0
2007-07-27,25.12,25.25,22.15,24.36,4245900,0
2007-07-30,24.27,24.39,23.13,24.09,2361100,0
2007-07-31,24.42,24.9,24.14,24.2,1989700,0
2007-08-01,24.16,24.65,23.71,24.25,2070400,0
2007-08-02,24.61,25.4,24.51,24.95,2610000,0
2007-08-03,24.88,25.12,23.25,23.33,1469000,0
2007-08-06,23.61,23.69,22,22.53,1468900,0
2007-08-07,22.42,24.19,22.24,23.82,2086000,0
2007-08-08,24.02,25.09,23.1,24.82,2637000,0
2007-08-09,24.25,25.17,22.08,22.21,2370700,0
2007-08-10,22.2,23.42,21.52,23.2,1697100,0
2007-08-13,23.78,26,23.78,24.73,2914500,0
2007-08-14,24.56,25.47,24.36,24.46,1330700,0
2007-08-15,24.55,25.03,23.64,23.69,988700,0
2007-08-16,23.38,23.38,21.78,22.34,1937500,0
2007-08-17,23.35,24,22.7,23.57,1131700,0
2007-08-20,23.77,24.05,23.31,23.84,816900,0
2007-08-21,23.01,23.68,22.33,23.03,1158000,0
2007-08-22,23.27,23.58,22.84,23.32,1015400,0
2007-08-23,23.56,23.63,22.13,22.4,1142300,0
2007-08-24,22.49,23.05,22.25,23.02,762000,0
2007-08-27,22.88,23.2,22.8,22.94,760100,0
2007-08-28,22.84,22.94,21.99,22,768300,0
2007-08-29,22.2,23.01,22.12,22.92,650400,0
2007-08-30,22.5,23.3,22.28,22.9,869900,0
2007-08-31,23.22,23.75,22.83,23.32,896300,0
2007-09-04,23.3,23.31,22.3,22.8,1068400,0
2007-09-05,22.59,23.2,22.45,22.68,1072500,0
2007-09-06,22.79,23.11,22.26,22.85,914200,0
2007-09-07,22.42,22.7,21.76,21.99,730900,0
2007-09-10,22.18,22.22,21.18,21.8,800900,0
2007-09-11,21.95,22.01,21.37,21.88,918600,0
2007-09-12,21.76,22.08,21.47,21.55,2242200,0
2007-09-13,21.9,22.42,21.88,22.21,2363800,0
2007-09-14,22,22.46,21.67,22.36,1701300,0
2007-09-17,22.21,22.3,21.59,21.9,1391100,0
2007-09-18,21.97,22.56,21.43,22.41,1392800,0
2007-09-19,22.73,24.34,22.72,23.97,1515800,0
2007-09-20,23.86,24,23.41,23.75,907000,0
2007-09-21,23.84,24.7,23.79,24.51,1022700,0
2007-09-24,24.61,25.23,23.83,24.36,1084000,0
2007-09-25,23.96,24.02,23.03,23.26,1292000,0
2007-09-26,24.64,25.68,24.46,24.94,1660900,0
2007-09-27,25.15,25.15,24.1,24.79,948900,0
2007-09-28,24.65,25.32,24.44,25.25,839900,0
2007-10-01,25.15,25.56,24.72,25.03,870000,0
2007-10-02,25.59,26.39,25.5,26.36,1611000,0
2007-10-03,26.19,27.47,26.13,27.35,1912200,0
2007-10-04,27.12,27.34,25.95,26.53,949642,0
2007-10-05,26.65,27.49,26.6,27.18,1248000,0
2007-10-08,27.16,27.28,26.61,26.88,434600,0
2007-10-09,26.85,27,26.34,26.74,504900,0
2007-10-10,26.73,27.11,26.25,26.78,733400,0
2007-10-11,27.02,27.82,26.49,26.73,1146800,0
2007-10-12,26.63,27.49,26.61,27.15,989100,0
2007-10-15,27.12,27.3,26.31,26.81,565200,0
2007-10-16,26.58,26.58,25.59,25.6,1062100,0
2007-10-17,25.94,26,24.74,24.92,1044400,0
2007-10-18,24.83,25.53,24.51,24.62,811600,0
2007-10-19,24.58,24.79,23.49,23.76,975900,0
2007-10-22,23.35,24.29,23.23,23.86,591100,0
2007-10-23,24.3,24.53,23.44,24.28,518000,0
2007-10-24,24.06,24.45,23.41,24.13,709900,0
2007-10-25,24.22,24.66,23.6,23.76,786300,0
2007-10-26,24.08,24.08,23.4,23.73,762900,0
2007-10-29,25.55,26.88,25.08,26.58,2166500,0
2007-10-30,27.29,28.11,26.5,27.1,1202900,0
2007-10-31,27.11,27.88,26.79,27.46,922500,0
2007-11-01,25.57,27.43,25.25,26.92,1180800,0
2007-11-02,27.72,27.73,26.25,26.94,892900,0
2007-11-05,26.52,27.17,26.34,26.9,659075,0
2007-11-06,27.17,28,26.51,27.91,1111700,0
2007-11-07,27.18,27.55,26.33,26.7,1186350,0
2007-11-08,26.8,27.47,26.42,27.3,1188968,0
2007-11-09,26.98,26.99,25.89,25.99,1865100,0
2007-11-12,25.91,26.08,24.66,24.77,1276100,0
2007-11-13,25.15,25.44,24.85,25.02,720500,0
2007-11-14,25.13,25.34,24.43,24.87,1036800,0
2007-11-15,24.72,25.42,24.44,24.55,1123200,0
2007-11-16,24.34,24.74,23.37,23.83,947800,0
2007-11-19,23.53,23.72,22.65,22.97,1136707,0
2007-11-20,22.98,23.59,22.41,23.12,970500,0
2007-11-21,22.93,23.24,22.07,22.86,901200,0
2007-11-23,22.99,23.48,22.52,23.16,239800,0
2007-11-26,23.11,23.33,22.77,22.97,772000,0
2007-11-27,23.09,25.25,22.48,22.95,1172548,0
2007-11-28,23.16,23.86,22.97,23.71,680867,0
2007-11-29,23.62,23.71,23.1,23.2,601703,0
2007-11-30,23.46,23.7,22.97,23.12,848900,0
2007-12-03,22.17,22.26,20.46,20.64,1861230,0
2007-12-04,20.31,20.5,19.61,19.65,1840200,0
2007-12-05,19.99,20.05,19.34,19.54,1454500,0
2007-12-06,19.46,20.24,19.4,20.12,2035322,0
2007-12-07,20.21,20.34,19.59,19.8,1342629,0
2007-12-10,19.97,20.85,19.95,20.72,1200000,0
2007-12-11,20.66,20.93,19.51,19.58,1241500,0
2007-12-12,20.15,20.47,18.69,19.08,1241742,0
2007-12-13,19,19.65,18.89,19.61,1256800,0
2007-12-14,19.41,19.43,18.85,19.13,1005500,0
2007-12-17,18.92,19.32,18.78,18.78,801900,0
2007-12-18,18.95,19.17,18.85,19.06,1063400,0
2007-12-19,19.17,19.34,18.6,18.94,698190,0
2007-12-20,19.18,19.29,18.76,19.15,617700,0
2007-12-21,19.42,19.7,19.25,19.66,672800,0
2007-12-24,19.49,19.93,19.19,19.37,287100,0
2007-12-26,19.27,19.8,18.99,19.48,379300,0
2007-12-27,19.34,19.35,18.74,18.82,648301,0
2007-12-28,18.82,19.29,18.63,18.67,443300,0
2007-12-31,18.55,18.84,18.44,18.62,416751,0
2008-01-02,18.64,18.66,17.9,18.15,978300,0
2008-01-03,18.13,18.16,17.07,17.37,1503000,0
2008-01-04,17.17,17.24,16.18,16.28,1593135,0
2008-01-07,16.3,16.97,16.02,16.22,1380048,0
2008-01-08,16.33,17.18,16.21,16.24,1484330,0
2008-01-09,16.26,16.77,15.73,16.68,1436391,0
2008-01-10,16.52,17.1,15.93,17,2361085,0
2008-01-11,17.49,18.26,16.76,16.77,1468180,0
2008-01-14,16.91,17.86,16.91,17.8,1527400,0
2008-01-15,17.46,17.57,16.95,17.22,831907,0
2008-01-16,17.21,17.6,16.52,17.42,1022200,0
2008-01-17,17.45,18.59,16.94,17.25,1860000,0
2008-01-18,17.84,17.84,17.02,17.51,1903804,0
2008-01-22,16.54,18.3,16.15,18.06,1311900,0
2008-01-23,17.67,19.81,17.5,19.58,1511600,0
2008-01-24,19.73,19.73,18.64,19.17,1123680,0
2008-01-25,19.65,20.61,19.41,20.45,2215212,0
2008-01-28,19.66,20.47,19.38,20.25,674800,0
2008-01-29,20.48,21.29,19.85,21.24,928300,0
2008-01-30,20.98,22.25,20.5,21.65,2246944,0
2008-01-31,21.41,22.03,21,21.81,1551957,0
2008-02-01,22.75,23.34,20.77,23.08,3547783,0
2008-02-04,22.93,23.06,20.84,21.27,1694275,0
2008-02-05,20.81,22.29,20.6,20.98,1553764,0
2008-02-06,21.11,21.11,20.13,20.51,1002600,0
2008-02-07,20.48,21.07,20.2,21.06,1527400,0
2008-02-08,21.05,21.05,20.38,20.48,850700,0
2008-02-11,20.53,21.12,20.01,20.89,835500,0
2008-02-12,20.9,21.2,20.57,20.71,650700,0
2008-02-13,20.87,21.37,20.62,20.99,592900,0
2008-02-14,20.84,21.22,20.09,20.4,556000,0
2008-02-15,20.25,21.15,20.15,21.1,575745,0
2008-02-19,21.17,21.71,21.04,21.44,771022,0
2008-02-20,21.32,21.42,20.75,21.19,531808,0
2008-02-21,21.34,21.9,20.81,21.15,955500,0
2008-02-22,21.26,22.3,20.92,22.04,1097133,0
2008-02-25,22,23,21.73,22.97,1199800,0
2008-02-26,22.89,23.5,22.71,22.94,1230700,0
2008-02-27,22.84,22.91,21.88,21.9,858850,0
2008-02-28,21.81,21.9,21.24,21.37,1278265,0
2008-02-29,21,21.08,19.58,19.68,1594976,0
2008-03-03,19.65,20.06,18.75,19.76,1014391,0
2008-03-04,19.51,21.69,19.32,21.61,1635350,0
2008-03-05,21.48,21.89,20.83,21.14,1370500,0
2008-03-06,20.98,21.13,20.15,20.15,632300,0
2008-03-07,20.12,22.4,20.1,22.28,2252910,0
2008-03-10,22.28,22.28,20.83,21.01,1551328,0
2008-03-11,21.65,22.84,21.37,22.66,1557898,0
2008-03-12,22.75,23.26,22.08,22.11,1232500,0
2008-03-13,21.88,22.62,20.9,22.54,2110875,0
2008-03-14,22.75,22.9,21.01,21.37,1969267,0
2008-03-17,20.81,22.05,20.57,20.83,2192077,0
2008-03-18,21.28,22.24,20.62,22.11,1362119,0
2008-03-19,22.16,22.8,20.95,20.95,963410,0
2008-03-20,21.25,22.91,20.95,22.75,2310264,0
2008-03-24,22.85,23.36,22.01,22.78,1345659,0
2008-03-25,22.68,23.09,22.44,22.85,998700,0
2008-03-26,22.75,22.96,22.08,22.44,837600,0
2008-03-27,22.64,22.64,20.91,21.03,1105320,0
2008-03-28,20.75,21.32,20.6,20.64,868225,0
2008-03-31,20.7,21.04,20.29,20.5,935327,0
2008-04-01,20.7,20.93,20.12,20.37,1443700,0
2008-04-02,20.55,21.07,20.26,20.72,1248276,0
2008-04-03,20.5,20.56,19.97,20.49,795900,0
2008-04-04,20.35,21.52,20.17,21.2,989844,0
2008-04-07,21.25,21.45,20.68,20.76,527900,0
2008-04-08,20.54,22.21,20.43,21.9,1191050,0
2008-04-09,22,22.2,20.81,20.97,818370,0
2008-04-10,21.13,22.57,21.05,22.17,1045650,0
2008-04-11,21.9,22.12,21.08,21.21,732203,0
2008-04-14,22.79,22.79,20.46,20.87,965871,0
2008-04-15,20.82,20.82,20.16,20.36,1014146,0
2008-04-16,20.6,21.88,20.58,21.88,635972,0
2008-04-17,21.75,22.18,21.09,22.14,702059,0
2008-04-18,22.52,23,22.39,22.75,957787,0
2008-04-21,22.47,22.75,21.93,22.34,1096055,0
2008-04-22,22.21,22.39,21.46,21.61,972504,0
2008-04-23,21.7,22.03,21.06,21.55,658887,0
2008-04-24,21.52,21.99,21,21.83,1399297,0
2008-04-25,20.04,21.5,20.04,20.96,1979406,0
2008-04-28,20.71,21.09,19.75,20.68,1653347,0
2008-04-29,20.69,21.55,20.69,21.21,746397,0
2008-04-30,21.26,21.45,20.11,20.14,846346,0
2008-05-01,20.14,23.21,20.14,22.71,3153000,0
2008-05-02,22.98,23.1,22.15,22.19,1535713,0
2008-05-05,22.37,22.37,21.39,21.81,1101752,0
2008-05-06,21.36,21.88,20.99,21.83,1310709,0
2008-05-07,21.97,22.4,21.29,21.36,698642,0
2008-05-08,21.59,22.06,20.64,21.8,2073834,0
2008-05-09,21.29,21.73,21.1,21.51,675660,0
2008-05-12,21.69,21.75,21.02,21.38,617392,0
2008-05-13,21.65,21.8,21.15,21.52,866081,0
2008-05-14,21.52,21.99,21.44,21.68,740220,0
2008-05-15,21.64,22.68,21.27,22.57,770290,0
2008-05-16,22.7,22.75,21.85,22.55,877532,0
2008-05-19,23.12,25,20.65,21.42,3214324,0
2008-05-20,21.23,21.23,19.62,19.82,1923073,0
2008-05-21,19.83,20.44,18.86,19.7,2502104,0
2008-05-22,19.5,19.8,18.95,19.25,1432363,0
2008-05-23,20,20,18.29,18.44,1625279,0
2008-05-27,19.43,20.49,18.51,19.03,3656212,0
2008-05-28,18.66,19.28,17.85,17.92,3524665,0
2008-05-29,18.78,19.47,18.4,18.98,4044763,0
2008-05-30,19.62,19.66,18.37,18.59,2464668,0
2008-06-02,18.45,18.5,17.78,17.91,1644339,0
2008-06-03,18.02,18.02,16.16,16.37,5395714,0
2008-06-04,16.34,17.09,16.21,16.39,2811145,0
2008-06-05,16.31,16.4,15.76,16.06,2342320,0
2008-06-06,15.9,16.13,15.53,15.59,2557923,0
2008-06-09,15.42,15.81,15.14,15.21,2580259,0
2008-06-10,15,15.2,14.57,14.75,3008776,0
2008-06-11,14.71,14.87,13.64,13.7,2876652,0
2008-06-12,13.97,14.26,13.71,14.12,2635864,0
2008-06-13,14.23,14.4,13.75,14,1057579,0
2008-06-16,13.92,14.09,13.45,13.84,1020626,0
2008-06-17,13.87,13.94,12.82,12.92,2228809,0
2008-06-18,12.89,12.89,11.74,11.79,3130001,0
2008-06-19,12,12,10.87,11.49,4618238,0
2008-06-20,11.42,11.46,10.82,11.03,2612633,0
2008-06-23,11.05,11.1,10.37,10.44,1195229,0
2008-06-24,10.31,10.37,9.49,9.66,4410603,0
2008-06-25,9.51,10.76,9.51,10.08,4550262,0
2008-06-26,9.53,9.73,8.47,8.6,3616190,0
2008-06-27,8.52,9.01,8.42,8.43,3482319,0
2008-06-30,8.45,8.45,7.99,7.99,1595514,0
2008-07-01,7.85,9.33,7.74,8.74,6575547,0
2008-07-02,8.66,8.76,7.52,7.6,4524058,0
2008-07-03,7.61,7.61,7.09,7.52,1520099,0
2008-07-07,7.51,7.85,6.51,6.98,3735629,0
2008-07-08,7,8.3,6.94,8.27,2671456,0
2008-07-09,8.26,8.31,6.79,6.88,3562588,0
2008-07-10,7.04,7.04,6.18,6.28,2921694,0
2008-07-11,6.27,6.91,5.9,6.48,2635718,0
2008-07-14,6.73,6.73,5.83,6.01,1547354,0
2008-07-15,5.95,6.18,5.33,5.8,4085641,0
2008-07-16,5.75,6.6,5.47,6.54,3333079,0
2008-07-17,6.66,7.19,6.38,7.13,2978065,0
2008-07-18,7.18,7.5,5.1,6.95,1724694,0
2008-07-21,6.95,7.37,6.69,7.17,1528740,0
2008-07-22,7.17,7.57,6.5,7.44,1969405,0
2008-07-23,7.21,8.73,7.14,7.72,4198808,0
2008-07-24,7.62,7.72,6.24,6.42,3364927,0
2008-07-25,5.94,7.07,5.75,6.51,4268134,0
2008-07-28,6.32,6.32,5.15,5.38,6021076,0
2008-07-29,5.14,5.97,5.14,5.91,3657548,0
2008-07-30,6.19,6.45,5.67,5.79,2336889,0
2008-07-31,5.67,6.07,5.58,5.88,2351888,0
2008-08-01,5.91,5.98,5.45,5.77,2119171,0
2008-08-04,5.78,5.78,5.47,5.55,2024918,0
2008-08-05,5.68,6.09,5.5,6.01,2045521,0
2008-08-06,5.95,6.41,5.61,6.39,2892794,0
2008-08-07,6.17,6.45,5.57,5.66,2068770,0
2008-08-08,5.5,6.09,5.16,5.71,4135162,0
2008-08-11,5.76,7.05,5.69,6.59,2709349,0
2008-08-12,6.57,6.59,6.01,6.13,2346885,0
2008-08-13,6.21,6.21,5.6,5.77,2237802,0
2008-08-14,5.74,6.45,5.68,6.25,1447490,0
2008-08-15,6.38,6.58,6.14,6.27,1144354,0
2008-08-18,6.38,6.38,5.9,5.94,1120930,0
2008-08-19,5.9,5.98,5.55,5.57,1169047,0
2008-08-20,5.5,5.8,5.4,5.66,1125669,0
2008-08-21,5.53,5.57,5.25,5.32,852013,0
2008-08-22,5.49,5.52,5.15,5.39,1156428,0
2008-08-25,5.46,5.46,5.01,5.16,1139791,0
2008-08-26,5.09,5.25,4.97,5.08,846739,0
2008-08-27,5.02,5.02,4.1,4.98,1720896,0
2008-08-28,5.04,5.17,4.97,5.1,948614,0
2008-08-29,5.13,5.13,4.75,4.86,1135561,0
2008-09-02,4.98,5.45,4.98,5.12,1515607,0
2008-09-03,5.01,5.51,4.92,5.49,1930979,0
2008-09-04,5.37,5.74,5.3,5.74,1638553,0
2008-09-05,5.68,6.1,5.59,5.95,1534341,0
2008-09-08,6.29,6.33,5.75,6.31,1480532,0
2008-09-09,6.2,6.96,6.2,6.25,2235094,0
2008-09-10,6.3,7.13,5.98,6.6,2698126,0
2008-09-11,6.31,7.24,6.26,6.97,2037987,0
2008-09-12,6.73,7.59,6.54,7.24,2095394,0
2008-09-15,6.53,7.16,6.35,6.57,1638749,0
2008-09-16,6.6,7.15,6.6,6.97,2097601,0
2008-09-17,6.86,7.18,6.11,7.18,2129277,0
2008-09-18,7.41,7.78,6.51,7.32,3231525,0
2008-09-19,8.36,8.38,7.2,7.74,2460213,0
2008-09-22,7.61,7.74,7.14,7.52,1680676,0
2008-09-23,7.52,7.88,6.75,6.96,1140253,0
2008-09-24,7.05,7.05,6.37,6.42,969323,0
2008-09-25,6.5,6.68,6.25,6.35,2255887,0
2008-09-26,6.24,6.5,6.1,6.32,844702,0
2008-09-29,6.19,6.28,5.32,5.65,1877614,0
2008-09-30,5.8,5.82,5.16,5.36,1628067,0
2008-10-01,5.38,5.47,5.08,5.38,844228,0
2008-10-02,5.32,5.55,4.96,5.02,860508,0
2008-10-03,5.14,5.48,4.57,4.68,1203490,0
2008-10-06,4.5,4.69,4.23,4.39,1265772,0
2008-10-07,4.49,4.59,4,4.02,638981,0
2008-10-08,3.87,4.33,3.8,3.81,1118406,0
2008-10-09,4.12,4.4,3.05,3.46,2245435,0
2008-10-10,3.27,3.81,2.94,3.81,1806245,0
2008-10-13,4.09,4.25,2.61,2.99,2395833,0
2008-10-14,3.15,3.21,2.25,2.39,1589353,0
2008-10-15,2.26,2.39,1.74,1.75,1893503,0
2008-10-16,1.95,2.22,1.5,1.63,4371092,0
2008-10-17,1.72,1.84,1.55,1.78,2008096,0
2008-10-20,1.86,2.04,1.62,2,1218980,0
2008-10-21,1.86,2.23,1.8,2.15,1715265,0
2008-10-22,2.14,2.14,1.9,1.94,1100875,0
2008-10-23,1.98,2.02,1.68,1.76,1861917,0
2008-10-24,1.59,1.96,1.57,1.96,1028654,0
2008-10-27,1.96,2.22,1.85,2.09,910381,0
2008-10-28,2.15,2.3,1.83,2.07,1233177,0
2008-10-29,2.05,2.66,2.03,2.49,1247623,0
2008-10-30,2.46,2.89,2.35,2.53,1347060,0
2008-10-31,2.53,3.6,2.53,3.59,2389868,0
2008-11-03,3.58,3.74,2.73,2.81,1684608,0
2008-11-04,2.91,3.15,2.84,3.15,938378,0
2008-11-05,3.1,3.25,2.51,2.6,1771871,0
2008-11-06,2.57,2.67,2.29,2.34,840400,0
2008-11-07,2.38,2.49,1.91,2.15,1621425,0
2008-11-10,2.11,2.27,1.9,1.93,737546,0
2008-11-11,1.91,2,1.67,1.76,1260229,0
2008-11-12,1.72,1.91,1.41,1.44,1063577,0
2008-11-13,1.48,2.01,1.43,2.01,802501,0
2008-11-14,2,2,1.46,1.5,2795965,0
2008-11-17,1.5,1.58,1.45,1.49,796114,0
2008-11-18,1.58,1.58,1.25,1.36,629896,0
2008-11-19,1.35,1.37,1.01,1.03,811263,0
2008-11-20,1.01,1.81,0.95,1.07,2014197,0
2008-11-21,1.1,1.4,1.1,1.4,1065140,0
2008-11-24,1.55,2.03,1.51,1.93,2488292,0
2008-11-25,1.89,2.54,1.89,2.22,1828454,0
2008-11-26,2.12,3.1,2.12,2.52,1533815,0
2008-11-28,2.53,2.97,2.4,2.52,913025,0
2008-12-01,2.6,2.78,2.02,2.28,1367249,0
2008-12-02,2.36,2.77,2.03,2.24,1786346,0
2008-12-03,2.16,2.74,2.14,2.56,1574760,0
2008-12-04,2.59,2.94,2.16,2.35,1278104,0
2008-12-05,2.53,2.86,2.2,2.82,1592504,0
2008-12-08,3.36,5,2.86,2.98,2373573,0
2008-12-09,3.08,3.3,2.71,2.86,1482871,0
2008-12-10,3.09,3.23,2.66,2.79,1014579,0
2008-12-11,2.75,2.9,2.51,2.61,1035385,0
2008-12-12,2.2,2.47,2.01,2.23,2824325,0
2008-12-15,2.2,2.35,2.2,2.25,778091,0
2008-12-16,2.33,2.43,2.23,2.43,726163,0
2008-12-17,2.43,2.6,2.29,2.43,676036,0
2008-12-18,2.42,2.58,2.29,2.44,773889,0
2008-12-19,2.5,2.7,2.29,2.4,1716548,0
2008-12-22,2.4,2.45,2.23,2.36,557667,0
2008-12-23,2.4,2.42,2.01,2.18,724627,0
2008-12-24,2.17,2.22,2.1,2.16,149346,0
2008-12-26,2.16,2.38,2.13,2.21,316294,0
2008-12-29,2.19,2.26,2.06,2.18,368985,0
2008-12-30,2.27,2.34,2.19,2.33,335422,0
2008-12-31,2.33,3.1,2.27,2.89,1281837,0
2009-01-02,2.95,2.99,2.72,2.75,602219,0
2009-01-05,2.76,2.78,2.65,2.71,553169,0
2009-01-06,2.72,2.93,2.7,2.81,723649,0
2009-01-07,2.79,2.8,2.6,2.64,566985,0
2009-01-08,2.61,2.86,2.52,2.83,484138,0
2009-01-09,2.82,2.85,2.57,2.69,507916,0
2009-01-12,2.72,2.73,2.51,2.53,790659,0
2009-01-13,2.53,2.55,2.11,2.19,1413889,0
2009-01-14,2.08,2.13,1.73,1.83,1192661,0
2009-01-15,1.82,1.83,1.59,1.67,726099,0
2009-01-16,1.71,1.79,1.26,1.41,2071851,0
2009-01-20,1.45,1.5,1.28,1.3,972661,0
2009-01-21,1.45,1.7,1.45,1.47,1343322,0
2009-01-22,1.5,1.68,1.5,1.63,666267,0
2009-01-23,1.65,1.93,1.63,1.81,927254,0
2009-01-26,1.82,1.88,1.58,1.67,446870,0
2009-01-27,1.67,1.74,1.4,1.43,974033,0
2009-01-28,1.48,1.54,1.43,1.45,511177,0
2009-01-29,1.45,1.45,1.38,1.4,341627,0
2009-01-30,1.4,1.4,1,1.09,2294883,0
2009-02-02,1.14,1.14,1,1.02,1203593,0
2009-02-03,1.05,1.08,1,1,918297,0
2009-02-04,1.02,1.14,0.97,1.03,726227,0
2009-02-05,1.04,1.09,1.01,1.04,887217,0
2009-02-06,1.11,1.11,1.01,1.04,795259,0
2009-02-09,1.04,1.23,1.02,1.2,1010905,0
2009-02-10,1.19,1.36,1.05,1.08,1042539,0
2009-02-11,1.1,1.14,1.04,1.06,630118,0
2009-02-12,1.04,1.06,0.99,1,858640,0
2009-02-13,1.03,1.04,0.95,0.98,597008,0
2009-02-17,1.06,1.06,0.84,0.98,748692,0
2009-02-18,0.99,0.99,0.93,0.94,225665,0
2009-02-19,0.97,0.97,0.85,0.85,318990,0
2009-02-20,0.85,0.88,0.74,0.84,571062,0
2009-02-23,0.87,0.9,0.85,0.87,253384,0
2009-02-24,0.9,1.18,0.88,1.14,730012,0
2009-02-25,1.14,1.18,0.76,0.77,1528766,0
2009-02-26,0.84,0.98,0.8,0.86,1180061,0
2009-02-27,0.85,0.97,0.85,0.93,551099,0
2009-03-02,0.87,0.91,0.76,0.76,493315,0
2009-03-03,0.84,0.85,0.74,0.74,392943,0
2009-03-04,0.77,0.88,0.77,0.79,489225,0
2009-03-05,0.79,0.79,0.56,0.56,864803,0
2009-03-06,0.6,0.6,0.3,0.4,1231557,0
2009-03-09,0.43,0.43,0.26,0.29,1162901,0
2009-03-10,0.32,0.4,0.29,0.33,1856993,0
2009-03-11,0.37,0.56,0.36,0.45,1689014,0
2009-03-12,0.48,0.82,0.48,0.75,1506634,0
2009-03-13,0.68,0.85,0.68,0.79,1237230,0
2009-03-16,0.85,1.58,0.79,1.11,2865794,0
2009-03-17,1.14,1.48,1.13,1.25,2043433,0
2009-03-18,1.29,1.65,1.29,1.55,1600537,0
2009-03-19,1.6,2.85,1.56,1.56,4342102,0
2009-03-20,1.68,1.94,1.33,1.76,2824332,0
2009-03-23,1.66,1.89,1.4,1.84,1604361,0
2009-03-24,1.8,1.88,1.6,1.72,1077647,0
2009-03-25,1.75,1.85,1.56,1.69,764343,0
2009-03-26,1.74,1.95,1.72,1.95,764474,0
2009-03-27,1.94,2,1.75,1.76,980937,0
2009-03-30,1.62,1.62,1.34,1.37,1494586,0
2009-03-31,1.31,1.43,1.15,1.32,1189036,0
2009-04-01,1.31,1.31,1.13,1.23,1074279,0
2009-04-02,1.32,1.45,1.3,1.43,1064573,0
2009-04-03,1.48,1.64,1.43,1.55,789051,0
2009-04-06,1.48,1.72,1.48,1.62,785906,0
2009-04-07,1.66,1.66,1.37,1.4,667590,0
2009-04-08,1.4,1.77,1.4,1.49,896190,0
2009-04-09,1.65,1.67,1.54,1.6,1531681,0
2009-04-13,1.54,1.63,1.45,1.58,869551,0
2009-04-14,1.53,1.6,1.48,1.55,1106771,0
2009-04-15,1.52,1.58,1.48,1.49,513082,0
2009-04-16,1.5,1.53,1.45,1.5,518359,0
2009-04-17,1.5,1.56,1.32,1.34,1089593,0
2009-04-20,1.4,1.46,1.14,1.21,1344990,0
2009-04-21,1.2,1.41,1.2,1.38,798424,0
2009-04-22,1.34,1.48,1.31,1.35,789622,0
2009-04-23,1.36,1.36,1,1.07,1427378,0
2009-04-24,1.27,1.29,1,1,2455744,0
2009-04-27,1.03,1.15,1.02,1.03,1806759,0
2009-04-28,1.03,1.11,1,1.06,737700,0
2009-04-29,1.11,1.12,1.04,1.12,1043963,0
2009-04-30,1.16,1.18,1,1,1577151,0
2009-05-01,1.02,1.12,1.02,1.09,1203048,0
2009-05-04,1.12,1.12,1.02,1.06,1421525,0
2009-05-05,1.05,1.07,1.02,1.03,1035702,0
2009-05-06,1.1,1.7,1.1,1.59,8948849,0
2009-05-07,1.74,1.87,1.35,1.51,4189563,0
2009-05-08,2.02,4.64,1.85,4,25964139,0
2009-05-11,3.75,3.79,2.9,3.02,6678286,0
2009-05-12,3.01,3.26,2.18,2.36,8323540,0
2009-05-13,2.25,2.47,2,2.1,6256891,0
2009-05-14,2.07,2.55,1.99,2.22,5567092,0
2009-05-15,2.22,2.35,2.04,2.09,2682360,0
2009-05-18,2.12,2.28,2.03,2.23,2539325,0
2009-05-19,2.33,2.43,2.13,2.39,2447896,0
2009-05-20,2.45,2.67,2.32,2.35,2374794,0
2009-05-21,2.34,2.43,2.15,2.4,1518465,0
2009-05-22,2.47,2.53,2.22,2.25,1176661,0
2009-05-26,2.22,2.57,2.1,2.31,4083882,0
2009-05-27,2.26,2.4,2.1,2.24,2773362,0
2009-05-28,2.21,2.5,2,2.16,4322387,0
2009-05-29,2.16,2.18,1.93,2.04,3452793,0
2009-06-01,1.89,2.64,1.89,2.51,6634169,0
2009-06-02,2.49,2.61,2.26,2.54,3342487,0
2009-06-03,2.52,2.52,2.24,2.3,2460460,0
2009-06-04,2.33,2.65,2.3,2.56,4062656,0
2009-06-05,2.59,2.91,2.41,2.86,5204778,0
2009-06-08,2.72,3.09,2.71,2.94,3731497,0
2009-06-09,3.05,3.71,3.05,3.58,8588726,0
2009-06-10,3.98,4.95,3.8,4.5,21204755,0
2009-06-11,4.5,4.74,4.27,4.3,7974772,0
2009-06-12,4.17,4.3,3.85,3.95,4153227,0
2009-06-15,3.82,3.85,3.45,3.59,3509117,0
2009-06-16,3.75,3.98,3.28,3.52,6005708,0
2009-06-17,3.38,3.59,2.84,3.44,5520803,0
2009-06-18,3.51,3.59,3.22,3.3,2929490,0
2009-06-19,3.45,3.5,3.18,3.31,3201503,0
2009-06-22,3.29,3.29,2.95,3,2549497,0
2009-06-23,3,3.06,2.45,2.8,5568167,0
2009-06-24,2.84,3.31,2.81,3.2,7974944,0
2009-06-25,3.1,3.38,2.95,3.27,5069854,0
2009-06-26,3.14,3.44,3.06,3.36,5760638,0
2009-06-29,3.32,3.66,3.3,3.56,4112186,0
2009-06-30,3.57,3.82,3.36,3.44,3043314,0
2009-07-01,3.49,3.66,3.43,3.58,6073444,0
2009-07-02,3.41,3.45,3.15,3.26,4315157,0
2009-07-06,3.23,3.23,2.7,2.84,5473302,0
2009-07-07,2.6,2.65,1.92,2.38,18120961,0
2009-07-08,2.21,2.37,1.73,1.81,14113830,0
2009-07-09,1.92,2.16,1.85,1.95,11302052,0
2009-07-10,2.06,2.34,1.67,1.79,11691530,0
2009-07-13,1.66,1.69,1.32,1.52,10986009,0
2009-07-14,1.42,1.49,1.35,1.42,7097347,0
2009-07-15,1.46,1.58,1.46,1.5,5101601,0
2009-07-16,1.52,1.52,1.38,1.41,2711293,0
2009-07-17,1.45,1.48,1.26,1.36,4001755,0
2009-07-20,1.42,1.56,1.36,1.49,4129569,0
2009-07-21,1.51,1.51,1.36,1.41,2572477,0
2009-07-22,1.39,1.39,1.27,1.28,3414681,0
2009-07-23,1.33,1.37,1.13,1.13,4820765,0
2009-07-24,1.13,1.29,1.11,1.21,5070443,0
2009-07-27,1.22,1.35,1.21,1.28,4573191,0
2009-07-28,1.34,1.38,1.28,1.34,3592570,0
2009-07-29,1.36,2.14,1.32,2.01,23954649,0
2009-07-30,2.1,2.11,1.63,1.74,19664863,0
2009-07-31,1.82,2.39,1.64,2.2,20004630,0
2009-08-03,2.5,3.07,2.32,2.77,22905778,0
2009-08-04,2.92,3.01,2.54,2.61,13934471,0
2009-08-05,2.72,3.98,2.25,3.75,37559658,0
2009-08-06,3.75,3.95,2.77,3.15,24857406,0
2009-08-07,3.33,3.52,3.12,3.21,9555899,0
2009-08-10,3.2,3.69,3.08,3.4,9661777,0
2009-08-11,3.49,3.83,3.05,3.43,19778008,0
2009-08-12,3.45,3.6,3.18,3.24,8934034,0
2009-08-13,3.3,3.34,3.05,3.08,11242128,0
2009-08-14,3.08,3.14,2.82,2.91,6343665,0
2009-08-17,2.8,2.8,2.59,2.62,4551322,0
2009-08-18,3.04,5.89,3.02,5.7,103526246,0
2009-08-19,5.47,7.11,5.46,6.26,66432055,0
2009-08-20,6.54,6.75,6.22,6.61,20104511,0
2009-08-21,6.49,6.66,6.26,6.38,10042027,0
2009-08-24,6.33,6.5,5.83,5.96,10178070,0
2009-08-25,5.86,6.23,5.85,6.18,5136012,0
2009-08-26,6.3,6.4,6.12,6.22,4981389,0
2009-08-27,6.22,6.7,6.11,6.34,6492640,0
2009-08-28,6.47,6.72,6.29,6.51,7418850,0
2009-08-31,6.55,6.58,6.06,6.18,6175708,0
2009-09-01,5.65,5.96,5.48,5.56,8540383,0
2009-09-02,5.3,5.75,5.22,5.49,4184599,0
2009-09-03,5.94,5.94,5.62,5.92,3618968,0
2009-09-04,5.92,5.98,5.65,5.87,2722998,0
2009-09-08,5.95,5.97,5.66,5.87,2325201,0
2009-09-09,5.88,6.25,5.73,6.06,4741437,0
2009-09-10,6.07,6.44,6.01,6.32,3067488,0
2009-09-11,7.2,8.12,7.13,7.34,24119843,0
2009-09-14,7.32,7.86,7.1,7.66,7990830,0
2009-09-15,7.75,8.17,7.35,7.9,8566116,0
2009-09-16,8.14,8.31,7.97,8.13,6221653,0
2009-09-17,8.08,8.89,7.42,7.68,12358740,0
2009-09-18,7.91,7.94,7.49,7.5,4758099,0
2009-09-21,7.43,7.5,7.12,7.41,3326794,0
2009-09-22,7.55,7.84,7.47,7.8,4089664,0
2009-09-23,7.81,7.94,7.56,7.62,2671678,0
2009-09-24,7.63,7.65,6.84,7.13,4500944,0
2009-09-25,7.02,7.28,6.9,7.25,2626619,0
2009-09-28,7.29,7.45,7.15,7.41,2579798,0
2009-09-29,7.42,7.5,7.32,7.35,1845367,0
2009-09-30,7.26,7.4,6.95,7.08,3069457,0
2009-10-01,7.08,7.15,6.59,6.71,3637673,0
2009-10-02,6.35,6.62,6.05,6.34,4804134,0
2009-10-05,6.39,6.95,6.33,6.88,3687369,0
2009-10-06,6.96,7.2,6.74,6.96,3305993,0
2009-10-07,7,7,6.78,6.86,1427172,0
2009-10-08,6.99,7.13,6.72,6.97,2657923,0
2009-10-09,6.95,7.25,6.9,7.19,3044082,0
2009-10-12,7.31,7.37,7.1,7.17,1129428,0
2009-10-13,7.16,7.23,6.78,6.82,2612947,0
2009-10-14,6.95,7,6.57,6.66,2661927,0
2009-10-15,6.64,6.73,6.45,6.58,1860340,0
2009-10-16,6.48,6.51,6.09,6.13,3731115,0
2009-10-19,6.19,6.35,5.81,6.18,3404414,0
2009-10-20,6.2,6.34,5.89,6,2980892,0
2009-10-21,5.91,6.74,5.91,6.61,5621007,0
2009-10-22,6.58,7.2,6.39,7.02,4635444,0
2009-10-23,7.06,7.17,6.72,6.83,2969667,0
2009-10-26,6.81,7,6.65,6.83,2932476,0
2009-10-27,6.85,6.95,6.41,6.45,3446536,0
2009-10-28,6.41,6.55,5.5,5.63,4670555,0
2009-10-29,5.82,6.73,5.65,6.59,5415612,0
2009-10-30,6.7,7.3,5.86,5.99,9712020,0
2009-11-02,6.28,6.39,5.66,6.06,5979542,0
2009-11-03,6.01,6.49,5.86,6.33,4065449,0
2009-11-04,6.45,6.71,6.35,6.46,3336735,0
2009-11-05,6.51,7.06,6.51,6.89,4862926,0
2009-11-06,6.71,7.02,6.55,7,3336217,0
2009-11-09,7.22,7.4,7.13,7.19,3159012,0
2009-11-10,7.05,7.47,7.05,7.28,4195794,0
2009-11-11,7.43,7.45,7.07,7.17,2485260,0
2009-11-12,7.12,7.23,6.77,6.8,1821173,0
2009-11-13,6.89,6.95,6.49,6.62,2768490,0
2009-11-16,6.7,7.02,6.7,6.94,2534919,0
2009-11-17,7.01,7.07,6.81,6.96,1947368,0
2009-11-18,6.95,7.06,6.8,6.84,1426002,0
2009-11-19,6.76,6.81,6.59,6.61,1508793,0
2009-11-20,6.51,6.6,6.34,6.43,1376969,0
2009-11-23,6.65,6.7,6.36,6.4,1384411,0
2009-11-24,6.36,6.42,6.21,6.31,1198974,0
2009-11-25,6.38,6.47,6.33,6.4,970173,0
2009-11-27,6.11,6.25,6.03,6.2,928504,0
2009-11-30,6.25,6.29,6.05,6.25,1595468,0
2009-12-01,6.39,6.75,6.24,6.67,4024626,0
2009-12-02,6.62,7.06,6.62,6.94,3442020,0
2009-12-03,7.03,7.09,6.66,6.66,2331465,0
2009-12-04,6.83,7.21,6.56,7.15,4286467,0
2009-12-07,6.81,7.65,6.54,7.57,6495275,0
2009-12-08,7.36,7.78,7.28,7.7,4369564,0
2009-12-09,7.63,7.88,7.36,7.41,5112270,0
2009-12-10,7.34,7.43,7.01,7.01,19460473,0
2009-12-11,7.02,7.2,6.9,6.91,4374228,0
2009-12-14,7.01,7.19,6.95,7.11,2730203,0
2009-12-15,7.12,7.36,7.09,7.17,3479569,0
2009-12-16,7.31,7.76,7.18,7.4,5998300,0
2009-12-17,7.38,7.5,7.19,7.2,2140344,0
2009-12-18,7.31,7.55,7.23,7.42,2915799,0
2009-12-21,7.54,8.13,7.46,8.1,5201427,0
2009-12-22,8.27,8.44,8.18,8.41,3356068,0
2009-12-23,8.51,8.51,8.2,8.25,1783802,0
2009-12-24,8.37,8.37,8.2,8.32,575384,0
2009-12-28,8.37,8.43,8.03,8.13,1587709,0
2009-12-29,8.24,8.28,8.1,8.12,995225,0
2009-12-30,8.1,8.16,7.92,8.08,1448545,0
2009-12-31,8.1,8.34,7.95,8.02,1674118,0
2010-01-04,8.07,8.83,8.07,8.76,3573432,0
2010-01-05,8.9,9.59,8.87,9.48,4734261,0
2010-01-06,9.64,9.81,9.41,9.57,3120702,0
2010-01-07,9.56,9.73,9.33,9.71,1741235,0
2010-01-08,9.73,10.28,9.62,10.28,3165809,0
2010-01-11,10.73,10.9,10.17,10.19,4062191,0
2010-01-12,10.12,10.13,9.51,9.6,2710534,0
2010-01-13,9.74,10.31,9.33,10.31,4275676,0
2010-01-14,10.27,10.5,10.05,10.11,2894888,0
2010-01-15,10.16,10.34,9.69,9.82,3179025,0
2010-01-19,9.81,10.26,9.81,10.25,1486997,0
2010-01-20,10.19,10.38,10,10.14,1671491,0
2010-01-21,10.18,10.37,9.59,9.59,2594295,0
2010-01-22,9.59,9.63,8.97,9.08,3856175,0
2010-01-25,9.39,9.64,8.84,8.95,2545072,0
2010-01-26,8.95,9.54,8.93,9.17,2382428,0
2010-01-27,9.14,9.44,8.93,9.38,1774834,0
2010-01-28,9.49,9.77,9.32,9.54,3436800,0
2010-01-29,9.71,9.88,9.3,9.35,4438951,0
2010-02-01,9.42,10.12,9.42,10.11,3464680,0
2010-02-02,10.22,10.33,9.81,10.23,3430426,0
2010-02-03,10.23,10.47,9.68,9.99,4320772,0
2010-02-04,9.81,9.86,9.25,9.42,3328637,0
2010-02-05,9.51,9.52,8.11,8.42,10040393,0
2010-02-08,8.63,8.99,8.28,8.6,4294422,0
2010-02-09,8.96,9,8.55,8.92,4346095,0
2010-02-10,8.89,8.94,8.58,8.65,3144465,0
2010-02-11,8.69,8.77,8.46,8.67,1991677,0
2010-02-12,8.55,8.71,8.34,8.7,2917866,0
2010-02-16,8.87,9.05,8.69,9.02,3438985,0
2010-02-17,9.02,9.13,8.72,8.79,2512043,0
2010-02-18,8.98,9.12,8.84,9.12,2602223,0
2010-02-19,9.02,9.16,8.92,9.03,1549381,0
2010-02-22,9.06,9.5,9.05,9.4,3248310,0
2010-02-23,9.3,9.55,9.13,9.19,3465186,0
2010-02-24,9.22,9.58,9.22,9.54,2227212,0
2010-02-25,9.35,9.77,9.2,9.75,2555065,0
2010-02-26,9.74,9.91,9.71,9.81,2014160,0
2010-03-01,9.9,10.24,9.78,10.17,2653692,0
2010-03-02,10.26,10.3,10,10.02,1976075,0
2010-03-03,10.07,10.17,9.63,9.7,2227760,0
2010-03-04,9.72,9.88,9.42,9.6,2057087,0
2010-03-05,9.72,9.95,9.72,9.87,2152836,0
2010-03-08,9.88,9.99,9.77,9.93,2613094,0
2010-03-09,9.86,10.38,9.81,10.22,3803104,0
2010-03-10,10.23,10.32,9.81,9.98,3327907,0
2010-03-11,10,10,9.58,9.66,3496824,0
2010-03-12,9.75,10.15,9.74,10.11,2561467,0
2010-03-15,10.07,10.43,9.82,10.05,2769335,0
2010-03-16,10.09,10.31,9.91,10.31,2078978,0
2010-03-17,10.46,11.06,10.4,10.93,4420016,0
2010-03-18,11,11.36,10.57,10.82,4549171,0
2010-03-19,10.89,10.99,10.43,10.55,2789818,0
2010-03-22,10.48,11,10.21,10.98,2690273,0
2010-03-23,11.09,11.3,10.85,11.28,2703734,0
2010-03-24,11.18,11.3,10.89,11.07,2065488,0
2010-03-25,10.88,11.13,10.51,10.52,4621335,0
2010-03-26,10.7,10.85,10.25,10.4,2180578,0
2010-03-29,10.52,10.64,10.32,10.39,1373846,0
2010-03-30,10.39,10.59,10.18,10.28,1271037,0
2010-03-31,10.2,10.2,9.91,9.98,2214649,0
2010-04-01,10.07,10.26,9.88,9.93,2952516,0
2010-04-05,10.01,10.49,9.92,10.44,4538899,0
2010-04-06,10.4,10.67,10.22,10.58,1725661,0
2010-04-07,10.57,10.7,10.27,10.39,2406268,0
2010-04-08,10.31,10.42,10.16,10.19,1772124,0
2010-04-09,10.28,10.39,10.06,10.09,1642051,0
2010-04-12,10.18,10.8,10.13,10.74,2773787,0
2010-04-13,10.69,10.73,10.41,10.55,1505962,0
2010-04-14,10.61,11.11,10.61,11.09,2077211,0
2010-04-15,11.22,11.77,11.11,11.67,3325807,0
2010-04-16,11.69,11.91,10.9,11.1,4509070,0
2010-04-19,11.01,11.1,10.6,10.99,2457971,0
2010-04-20,11.07,11.26,10.92,11,1645025,0
2010-04-21,10.99,11.27,10.87,11.21,2048346,0
2010-04-22,11.01,11.49,10.91,11.38,2060388,0
2010-04-23,11.61,11.88,11.4,11.79,1947891,0
2010-04-26,11.75,12.12,11.69,11.73,1740333,0
2010-04-27,11.7,11.7,10.74,10.77,3301480,0
2010-04-28,10.93,11.22,10.78,10.92,2387994,0
2010-04-29,11.11,11.79,11.09,11.74,3705037,0
2010-04-30,11.35,11.73,10.53,10.76,5868230,0
2010-05-03,10.84,11.12,10.78,11.11,2345202,0
2010-05-04,10.81,10.92,10.31,10.36,2452721,0
2010-05-05,10.22,10.24,9.52,9.65,3250225,0
2010-05-06,9.66,10.06,8.61,9.52,4373941,0
2010-05-07,9.75,9.75,8.78,8.85,3485530,0
2010-05-10,9.8,9.83,9.11,9.28,3312289,0
2010-05-11,9.06,9.89,9.05,9.75,2674171,0
2010-05-12,9.9,10.25,9.8,10.25,1556783,0
2010-05-13,10.24,10.56,9.73,9.82,2303883,0
2010-05-14,9.72,9.72,8.89,9.03,3080202,0
2010-05-17,9.09,9.36,8.28,8.54,4723131,0
2010-05-18,8.98,8.99,8.29,8.4,3508200,0
2010-05-19,8.4,8.48,7.81,8.29,4603399,0
2010-05-20,7.79,8.06,7.51,7.91,5461163,0
2010-05-21,7.6,8.47,7.5,8.26,3643710,0
2010-05-24,8.27,9.19,8.1,8.87,12414796,0
2010-05-25,8.5,8.9,8.1,8.86,4690865,0
2010-05-26,9.18,9.2,8.55,8.63,4048664,0
2010-05-27,9.08,9.27,8.84,9.26,2699740,0
2010-05-28,9.32,9.51,8.87,8.97,2530686,0
2010-06-01,8.78,9.03,8.47,8.47,2034294,0
2010-06-02,8.53,9.1,8.42,9.1,2469449,0
2010-06-03,9.05,9.57,9.05,9.54,2363025,0
2010-06-04,9.19,9.3,8.75,8.82,2507934,0
2010-06-07,8.86,8.97,8.34,8.37,2218322,0
2010-06-08,8.43,8.76,8.12,8.39,2257491,0
2010-06-09,8.5,8.7,8.07,8.13,2652645,0
2010-06-10,8.46,8.73,8.32,8.73,1918625,0
2010-06-11,8.56,9.02,8.43,9.02,2256315,0
2010-06-14,9.15,9.49,9.03,9.08,1976969,0
2010-06-15,9.27,9.47,9.12,9.46,2143541,0
2010-06-16,9.74,9.97,9.51,9.55,3426375,0
2010-06-17,9.7,9.7,9.08,9.31,3052229,0
2010-06-18,9.37,9.43,9.18,9.36,1534590,0
2010-06-21,9.53,9.74,9.18,9.3,1469129,0
2010-06-22,9.26,9.58,9.02,9.06,2056444,0
2010-06-23,9.13,9.16,8.63,8.8,2202913,0
2010-06-24,8.71,8.82,8.5,8.5,1805122,0
2010-06-25,8.52,8.7,8.43,8.6,3332480,0
2010-06-28,8.53,8.67,8.37,8.45,1901649,0
2010-06-29,8.28,8.32,7.39,7.53,4298770,0
2010-06-30,7.56,7.84,7.27,7.33,2447548,0
2010-07-01,7.32,7.49,6.67,7.2,5051059,0
2010-07-02,7.23,7.26,6.69,7.01,3128106,0
2010-07-06,7.22,7.35,6.82,6.96,3004793,0
2010-07-07,7.01,7.51,6.93,7.48,3196550,0
2010-07-08,7.65,7.75,7.2,7.52,2984774,0
2010-07-09,7.47,7.74,7.37,7.74,1695903,0
2010-07-12,7.84,7.93,7.49,7.54,1924659,0
2010-07-13,7.71,8.21,7.71,8.15,3806670,0
2010-07-14,8.12,8.47,7.9,8.44,2377532,0
2010-07-15,8.41,8.47,8.05,8.33,2286968,0
2010-07-16,8.24,8.24,7.7,7.73,2179862,0
2010-07-19,7.76,7.93,7.47,7.93,1917971,0
2010-07-20,7.79,8.14,7.63,8.12,2180951,0
2010-07-21,8.2,8.33,7.87,7.99,3257893,0
2010-07-22,8.14,8.79,8.14,8.7,3973756,0
2010-07-23,8.81,9.14,8.45,9.14,3093912,0
2010-07-26,9.14,9.38,8.97,9.3,2192547,0
2010-07-27,9.4,9.59,8.88,8.91,2797285,0
2010-07-28,8.86,9.05,8.65,8.78,1664575,0
2010-07-29,9.05,9.2,8.57,9.1,2852683,0
2010-07-30,8.83,9.96,8.77,9.31,6481636,0
2010-08-02,9.55,10.08,9.55,10,5089299,0
2010-08-03,9.98,10.1,9.68,9.82,2881818,0
2010-08-04,9.88,10.09,9.82,9.95,2707496,0
2010-08-05,9.9,10.32,9.82,10.14,2537154,0
2010-08-06,9.96,10.16,9.91,10.11,2874427,0
2010-08-09,10.32,10.45,10.13,10.37,2497772,0
2010-08-10,10.22,10.25,9.9,9.95,2526975,0
2010-08-11,9.71,9.71,9.12,9.26,2822811,0
2010-08-12,9.03,9.35,8.92,9.14,1639606,0
2010-08-13,9.14,9.23,8.95,9.01,1222151,0
2010-08-16,9.11,9.37,8.94,9.18,1540336,0
2010-08-17,9.31,9.6,9.31,9.44,1660633,0
2010-08-18,9.45,9.64,9.35,9.52,1521650,0
2010-08-19,9.46,9.55,8.94,9,1801531,0
2010-08-20,8.93,8.93,8.68,8.85,1501613,0
2010-08-23,9.02,9.25,8.99,9.04,1917778,0
2010-08-24,8.88,8.88,8.52,8.59,2212281,0
2010-08-25,8.5,8.72,8.24,8.65,2864468,0
2010-08-26,8.8,8.95,8.41,8.43,1832066,0
2010-08-27,8.55,8.78,8.23,8.78,1505391,0
2010-08-30,8.76,8.8,8.41,8.41,1159771,0
2010-08-31,8.34,8.63,8.21,8.37,2171293,0
2010-09-01,8.57,8.85,8.5,8.84,1983416,0
2010-09-02,8.92,9.22,8.88,9.19,1566259,0
2010-09-03,9.49,9.49,9.25,9.44,1205205,0
2010-09-07,9.39,9.39,8.86,8.91,1842275,0
2010-09-08,8.9,8.93,8.65,8.74,2294634,0
2010-09-09,8.92,8.99,8.45,8.48,2218769,0
2010-09-10,8.52,8.68,8.45,8.55,1291904,0
2010-09-13,8.79,8.94,8.63,8.75,1445140,0
2010-09-14,8.66,8.79,8.5,8.5,1793254,0
2010-09-15,8.47,8.71,8.4,8.69,1431687,0
2010-09-16,8.56,8.8,8.55,8.79,1719628,0
2010-09-17,8.87,8.91,8.71,8.84,1000802,0
2010-09-20,8.9,9.25,8.75,9.2,1992399,0
2010-09-21,9.19,9.36,9.06,9.28,2302421,0
2010-09-22,9.18,9.3,8.92,9.17,2372360,0
2010-09-23,9.07,9.22,8.83,8.85,1638304,0
2010-09-24,9.01,9.21,9.01,9.16,1585908,0
2010-09-27,9.17,9.4,9.09,9.36,1769138,0
2010-09-28,9.39,9.41,9.15,9.41,1570273,0
2010-09-29,9.35,9.49,9.23,9.27,1390221,0
2010-09-30,9.37,9.37,8.99,9.02,1549243,0
2010-10-01,9.13,9.15,8.72,8.75,4290731,0
2010-10-04,8.72,8.89,8.54,8.58,2082743,0
2010-10-05,8.71,8.99,8.52,8.91,2669390,0
2010-10-06,8.9,8.96,8.72,8.77,1471123,0
2010-10-07,8.9,8.9,8.65,8.69,1698801,0
2010-10-08,8.69,9.13,8.67,9.06,2075801,0
2010-10-11,9.1,9.1,8.85,8.99,1499441,0
2010-10-12,8.9,9.18,8.79,9.08,2549837,0
2010-10-13,9.16,9.45,9.09,9.17,2652784,0
2010-10-14,9.15,9.23,8.89,8.95,2997076,0
2010-10-15,9.14,9.14,8.82,8.99,2079507,0
2010-10-18,9.03,9.21,9,9.1,2257817,0
2010-10-19,8.99,9.05,8.69,8.73,2324623,0
2010-10-20,8.84,9.13,8.77,9.1,2105672,0
2010-10-21,9.15,9.37,9.02,9.23,3084463,0
2010-10-22,9.26,9.36,9.2,9.21,1515162,0
2010-10-25,9.36,9.63,9.3,9.53,2851881,0
2010-10-26,9.47,9.63,9.31,9.6,2217837,0
2010-10-27,9.52,9.61,9.4,9.49,1934586,0
2010-10-28,9.63,9.91,9.44,9.83,4212149,0
2010-10-29,10.08,10.15,9.12,9.22,7360382,0
2010-11-01,9.16,9.31,8.84,8.86,4555857,0
2010-11-02,9.03,9.14,8.9,8.97,2407528,0
2010-11-03,9.14,9.65,8.95,9.55,5054813,0
2010-11-04,9.76,10.02,9.68,9.99,4618905,0
2010-11-05,9.96,10.26,9.96,10.11,1908026,0
2010-11-08,10.1,10.65,10.1,10.53,4787678,0
2010-11-09,10.8,10.84,10.35,10.46,3758546,0
2010-11-10,10.44,10.77,10.26,10.73,2548579,0
2010-11-11,10.54,10.95,10.54,10.91,1659602,0
2010-11-12,10.79,10.98,10.46,10.65,1987744,0
2010-11-15,10.71,11.14,10.68,10.84,3297523,0
2010-11-16,10.91,11.04,10.3,10.39,3480439,0
2010-11-17,10.88,11.25,10.84,11.18,5541187,0
2010-11-18,11.57,11.6,10.82,10.87,5027561,0
2010-11-19,10.92,11.15,10.87,11.07,2041938,0
2010-11-22,11,11.21,10.9,11.08,2853511,0
2010-11-23,10.87,10.98,10.63,10.9,2031470,0
2010-11-24,10.99,11.1,10.83,10.99,1785452,0
2010-11-26,10.93,11.07,10.76,10.96,671090,0
2010-11-29,10.96,10.96,10.65,10.76,1900066,0
2010-11-30,10.6,10.84,10.51,10.74,1408337,0
2010-12-01,11.02,11.06,10.43,10.66,2708815,0
2010-12-02,10.72,11.09,10.72,11,2184847,0
2010-12-03,10.84,11.5,10.82,11.47,2058894,0
2010-12-06,11.4,11.92,11.28,11.76,2916115,0
2010-12-07,12,12.26,11.95,12,3902153,0
2010-12-08,11.99,11.99,11.61,11.95,1740732,0
2010-12-09,11.97,12.3,11.9,12.09,1919423,0
2010-12-10,12.18,12.47,12.01,12.43,1916317,0
2010-12-13,12.46,12.6,12.31,12.49,2393832,0
2010-12-14,12.49,12.77,12.43,12.66,2518486,0
2010-12-15,12.57,12.77,12.43,12.5,1253765,0
2010-12-16,12.59,12.82,12.53,12.79,1246109,0
2010-12-17,12.8,12.85,12.6,12.68,1184870,0
2010-12-20,12.77,13.25,12.75,13.25,2193071,0
2010-12-21,13.36,13.36,13.14,13.27,1424986,0
2010-12-22,13.34,13.35,12.81,12.85,1581078,0
2010-12-23,12.85,12.94,12.72,12.88,1174601,0
2010-12-27,12.82,12.86,12.65,12.86,671837,0
2010-12-28,12.92,12.95,12.8,12.86,815646,0
2010-12-29,12.87,12.9,12.68,12.73,849242,0
2010-12-30,12.74,12.87,12.68,12.77,779019,0
2010-12-31,12.81,12.95,12.81,12.86,841239,0
2011-01-03,13,13.66,12.95,13.52,2007809,0
2011-01-04,13.64,14.1,13.36,14.09,3014492,0
2011-01-05,14.02,14.5,13.83,14.35,2442133,0
2011-01-06,14.4,14.45,13.87,13.98,1948242,0
2011-01-07,14.06,14.24,13.69,13.99,1756656,0
2011-01-10,14.05,15.28,13.8,15.23,4642518,0
2011-01-11,15.36,15.39,14.99,15.32,3187774,0
2011-01-12,15.43,15.9,15.29,15.5,4301694,0
2011-01-13,15.62,16.01,15.09,15.82,3673477,0
2011-01-14,15.78,16.04,15.68,16.03,2485980,0
2011-01-18,16.1,16.2,15.66,16.15,2490096,0
2011-01-19,16.11,16.14,14.94,15.03,3778382,0
2011-01-20,14.96,15.1,14.46,14.84,3599105,0
2011-01-21,14.99,15.4,14.74,14.76,1942411,0
2011-01-24,14.77,15.12,14.71,15.05,1501097,0
2011-01-25,15.03,15.03,14.41,14.76,1992010,0
2011-01-26,14.85,15.32,14.84,15.17,2467805,0
2011-01-27,15.25,15.82,15.17,15.79,2451235,0
2011-01-28,15.5,15.5,14.18,14.52,5446284,0
2011-01-31,14.57,14.77,13.88,14.3,3358687,0
2011-02-01,14.49,14.69,14.11,14.63,3409870,0
2011-02-02,14.61,14.67,13.64,13.74,4181517,0
2011-02-03,13.65,14.41,13.33,14.32,4155282,0
2011-02-04,14.32,14.52,14.08,14.49,2212459,0
2011-02-07,14.6,14.91,14.55,14.63,3147871,0
2011-02-08,14.57,14.69,13.78,14.51,6889388,0
2011-02-09,14.4,14.44,13.89,14.02,3511462,0
2011-02-10,13.93,14.37,13.79,14.2,3729508,0
2011-02-11,14.09,14.86,14.05,14.73,2928171,0
2011-02-14,14.82,14.88,14.56,14.67,1892384,0
2011-02-15,14.55,14.61,14.32,14.42,1608315,0
2011-02-16,14.54,14.66,14.41,14.52,1343368,0
2011-02-18,14.5,14.5,14.1,14.13,1351163,0
2011-02-22,13.86,14.02,13.36,13.42,2626038,0
2011-02-23,13.45,13.53,12.55,13.13,3601576,0
2011-02-24,13.03,13.39,12.62,12.97,2814892,0
2011-02-25,13.17,13.72,13.15,13.65,1988396,0
2011-02-28,13.76,13.87,13.16,13.37,2219813,0
2011-03-01,13.37,13.66,13.06,13.21,3448471,0
2011-03-02,13.18,13.48,13.09,13.18,2258618,0
2011-03-03,13.37,13.6,13.34,13.45,2220252,0
2011-03-04,13.43,13.5,13.15,13.33,1307773,0
2011-03-07,13.39,13.43,12.91,13.04,1916253,0
2011-03-08,12.99,13.41,12.85,13.41,1738365,0
2011-03-09,13.39,13.65,13.31,13.54,2078037,0
2011-03-10,13.23,13.79,13.04,13.31,3659602,0
2011-03-11,13.15,13.41,12.93,13.36,2139158,0
2011-03-14,13.14,13.59,13.09,13.3,1990918,0
2011-03-15,12.33,13.53,12.12,13.31,3176603,0
2011-03-16,13.23,13.35,12.59,12.79,3005840,0
2011-03-17,13.05,13.21,12.36,12.38,3127163,0
2011-03-18,12.63,12.98,12.52,12.74,2528081,0
2011-03-21,12.99,13.18,12.92,13.01,1156822,0
2011-03-22,13.02,13.05,12.62,12.72,1200103,0
2011-03-23,12.63,12.82,12.35,12.69,1314223,0
2011-03-24,12.84,13.05,12.67,12.78,1764009,0
2011-03-25,12.88,13.25,12.78,13.16,1931828,0
2011-03-28,13.16,13.37,12.96,12.98,1234975,0
2011-03-29,12.9,13.12,12.76,12.8,1664771,0
2011-03-30,12.92,13.02,12.72,12.82,1455424,0
2011-03-31,12.79,12.8,12.46,12.59,1554855,0
2011-04-01,12.76,12.96,12.48,12.49,2220153,0
2011-04-04,12.56,12.69,12.35,12.45,1748679,0
2011-04-05,12.4,12.58,12.31,12.35,1991872,0
2011-04-06,12.46,12.85,12.33,12.56,3846109,0
2011-04-07,12.58,12.62,12.14,12.19,1834890,0
2011-04-08,12.3,12.36,11.68,11.86,2866384,0
2011-04-11,11.86,11.89,11.52,11.63,1800590,0
2011-04-12,11.43,11.89,11.16,11.78,3266200,0
2011-04-13,11.89,12.03,11.67,11.71,2333682,0
2011-04-14,11.52,11.64,11.3,11.39,1913179,0
2011-04-15,11.38,11.45,11.19,11.35,1684053,0
2011-04-18,11.19,11.31,11,11.25,2656943,0
2011-04-19,11.29,11.61,11.29,11.57,1716886,0
2011-04-20,11.73,12.36,11.66,12.24,2757527,0
2011-04-21,12.38,12.39,12.09,12.23,970095,0
2011-04-25,12.24,12.3,12.07,12.14,849162,0
2011-04-26,12.22,12.7,12.22,12.49,2529064,0
2011-04-27,12.54,12.59,12.24,12.51,1935695,0
2011-04-28,12.52,12.62,12.31,12.6,1694638,0
2011-04-29,13.32,13.44,12.66,12.8,6096205,0
2011-05-02,12.93,12.97,12.11,12.2,3513174,0
2011-05-03,12.17,12.26,11.75,11.87,2928291,0
2011-05-04,11.87,12,11.62,11.75,2728642,0
2011-05-05,11.55,12,11.4,11.87,3111139,0
2011-05-06,12.03,12.1,11.67,11.75,1765657,0
2011-05-09,11.82,12.05,11.71,11.98,1629429,0
2011-05-10,12.06,12.23,11.89,12.22,1670134,0
2011-05-11,12.19,12.21,11.66,11.69,2020795,0
2011-05-12,11.64,11.75,11.4,11.63,1455711,0
2011-05-13,11.67,11.71,11.22,11.24,1510317,0
2011-05-16,11.21,11.59,11.11,11.12,2387165,0
2011-05-17,11.12,11.29,11.03,11.14,1706838,0
2011-05-18,11.15,11.37,11.11,11.27,1238203,0
2011-05-19,11.37,11.44,11.2,11.28,1143423,0
2011-05-20,11.22,11.24,10.76,10.78,2329790,0
2011-05-23,10.57,10.99,10.53,10.91,2139068,0
2011-05-24,10.93,11.02,10.81,10.93,1816850,0
2011-05-25,10.88,11.23,10.88,11.16,1476564,0
2011-05-26,11.11,11.18,10.89,11.14,1719986,0
2011-05-27,11.27,11.35,11.15,11.29,1210069,0
2011-05-31,11.49,11.56,11.32,11.56,1740492,0
2011-06-01,11.53,11.55,10.84,10.86,2506936,0
2011-06-02,10.85,10.88,10.38,10.48,3347511,0
2011-06-03,10.26,10.78,10.23,10.62,2520779,0
2011-06-06,10.62,10.73,10.3,10.32,1414275,0
2011-06-07,10.42,10.51,10.21,10.22,1118886,0
2011-06-08,10.15,10.32,9.88,9.9,1960469,0
2011-06-09,9.94,10.24,9.85,10.18,1833273,0
2011-06-10,10.06,10.18,9.93,9.96,1873236,0
2011-06-13,10,10.15,9.66,9.79,1886088,0
2011-06-14,9.96,10.39,9.96,10.33,1883779,0
2011-06-15,10.24,10.3,10.05,10.08,1155420,0
2011-06-16,10.07,10.24,9.86,10.02,1268765,0
2011-06-17,10.17,10.25,10.03,10.13,2050364,0
2011-06-20,10.11,10.41,10.02,10.25,1420068,0
2011-06-21,10.35,10.86,10.31,10.82,1931416,0
2011-06-22,10.75,11.11,10.7,10.79,2938213,0
2011-06-23,10.56,10.85,10.3,10.83,2587571,0
2011-06-24,10.88,11.04,10.73,10.93,2682031,0
2011-06-27,10.92,10.97,10.7,10.91,1705858,0
2011-06-28,10.94,11.08,10.93,11.05,1422314,0
2011-06-29,11.11,11.64,11.03,11.45,2523733,0
2011-06-30,11.47,11.69,11.31,11.38,1911816,0
2011-07-01,11.43,11.56,10.9,10.93,4078319,0
2011-07-05,10.95,11.18,10.9,10.95,1754017,0
2011-07-06,11.34,11.38,10.95,11.34,4438167,0
2011-07-07,11.47,11.98,11.46,11.96,3534120,0
2011-07-08,11.7,11.71,11.49,11.6,2471570,0
2011-07-11,11.36,11.44,11.05,11.14,2357928,0
2011-07-12,11.03,11.27,10.96,10.98,1671449,0
2011-07-13,11.05,11.36,11.05,11.34,1957227,0
2011-07-14,11.37,11.54,11.18,11.35,2011834,0
2011-07-15,11.41,11.49,11.24,11.48,1509205,0
2011-07-18,11.46,11.48,11.03,11.15,1371591,0
2011-07-19,11.26,11.4,11.1,11.26,1616764,0
2011-07-20,11.27,11.6,11.18,11.53,1840880,0
2011-07-21,11.66,11.81,11.56,11.77,1486176,0
2011-07-22,11.76,12.07,11.69,11.92,1407403,0
2011-07-25,11.7,11.86,11.54,11.58,1728831,0
2011-07-26,11.58,11.62,11.27,11.33,1334514,0
2011-07-27,11.22,11.31,10.54,10.7,2494324,0
2011-07-28,10.67,10.94,10.54,10.54,1997795,0
2011-07-29,10.93,11.79,10.42,11.47,6981478,0
2011-08-01,11.95,12.11,11.5,11.61,3673868,0
2011-08-02,11.45,11.68,10.44,10.48,5218318,0
2011-08-03,10.62,10.89,10.25,10.77,2842014,0
2011-08-04,10.53,10.55,9.69,9.74,3924657,0
2011-08-05,9.93,9.98,9.05,9.43,3896859,0
2011-08-08,8.8,9.11,8.34,8.5,4591400,0
2011-08-09,8.97,9.37,8.56,9.26,4764135,0
2011-08-10,8.95,9.47,8.82,8.93,3445424,0
2011-08-11,9.06,9.55,8.93,9.32,4014344,0
2011-08-12,9.5,9.63,9.33,9.45,2020242,0
2011-08-15,9.53,9.84,9.53,9.77,1535963,0
2011-08-16,9.6,9.84,9.44,9.52,2314799,0
2011-08-17,9.61,9.72,9.19,9.37,1870969,0
2011-08-18,9.01,9.01,8.42,8.52,2503353,0
2011-08-19,8.23,8.55,7.88,7.88,2755528,0
2011-08-22,8.26,8.26,7.71,7.73,2602655,0
2011-08-23,7.84,8.14,7.66,8.06,2850646,0
2011-08-24,8.06,8.48,7.9,8.44,2648693,0
2011-08-25,8.55,8.68,7.92,7.96,2000601,0
2011-08-26,7.89,8.35,7.78,8.19,1695151,0
2011-08-29,8.43,9.16,8.38,9.14,2819612,0
2011-08-30,9.07,9.35,8.93,9.16,2354856,0
2011-08-31,9.26,9.67,9.21,9.35,3219287,0
2011-09-01,9.31,9.35,9,9.01,2157182,0
2011-09-02,8.73,8.77,8.2,8.36,2317387,0
2011-09-06,8.01,8.29,7.96,8.19,2268861,0
2011-09-07,8.38,8.85,8.32,8.64,2803900,0
2011-09-08,8.4,8.63,8.1,8.2,3399542,0
2011-09-09,8.07,8.1,7.63,7.74,2831462,0
2011-09-12,7.57,7.79,7.42,7.75,2037438,0
2011-09-13,7.78,8.16,7.69,8.02,2626957,0
2011-09-14,8.19,8.54,8.01,8.37,2731656,0
2011-09-15,8.5,8.63,8.35,8.52,2085329,0
2011-09-16,8.53,8.62,8.4,8.56,1392235,0
2011-09-19,8.29,8.48,8.18,8.37,1303855,0
2011-09-20,8.39,8.46,8.05,8.06,1046156,0
2011-09-21,8.03,8.07,7.46,7.46,1904458,0
2011-09-22,7.09,7.32,6.81,6.98,2842836,0
2011-09-23,6.93,7.4,6.89,7.34,2056136,0
2011-09-26,7.44,7.76,7.24,7.74,2452880,0
2011-09-27,8,8.59,7.95,8.12,3166583,0
2011-09-28,8.1,8.13,7.61,7.63,2040835,0
2011-09-29,7.93,8.06,7.52,7.94,2491235,0
2011-09-30,7.77,7.96,7.53,7.63,2008365,0
2011-10-03,7.45,7.75,7.01,7.01,2866543,0
2011-10-04,6.95,7.71,6.77,7.7,2456448,0
2011-10-05,7.7,8.29,7.43,8.21,2998693,0
2011-10-06,8.19,8.65,8.13,8.6,2231789,0
2011-10-07,8.71,8.87,8.2,8.24,1749943,0
2011-10-10,8.51,8.65,8.42,8.65,2165290,0
2011-10-11,8.6,8.86,8.46,8.79,2160376,0
2011-10-12,8.95,9.09,8.81,8.85,1485210,0
2011-10-13,8.78,8.87,8.45,8.78,1400001,0
2011-10-14,8.93,9.32,8.93,9.28,1561508,0
2011-10-17,9.21,9.35,8.71,8.81,1527232,0
2011-10-18,8.84,9.39,8.61,9.28,1635750,0
2011-10-19,9.3,9.39,8.86,8.98,1691678,0
2011-10-20,9.01,9.01,8.41,8.63,1954076,0
2011-10-21,8.84,9.19,8.8,9.14,1703825,0
2011-10-24,9.19,9.56,9.16,9.5,1619701,0
2011-10-25,9.38,9.41,9.04,9.08,1350208,0
2011-10-26,9.34,9.37,9.01,9.34,1878291,0
2011-10-27,9.96,10.16,9.7,10.04,3216800,0
2011-10-28,9.9,10.13,9.38,9.66,4601176,0
2011-10-31,9.39,10.13,9.19,9.69,3391627,0
2011-11-01,9.23,9.43,9,9.02,3798364,0
2011-11-02,9.19,9.35,8.72,8.94,3809145,0
2011-11-03,9.22,9.5,8.88,9.36,3382943,0
2011-11-04,9.19,9.37,9.11,9.23,1481511,0
2011-11-07,9.16,9.3,9.01,9.16,2131763,0
2011-11-08,9.23,9.34,9.07,9.29,1656973,0
2011-11-09,9,9.05,8.36,8.47,3211975,0
2011-11-10,8.65,8.77,8.33,8.4,1658051,0
2011-11-11,8.59,8.88,8.5,8.78,1957396,0
2011-11-14,8.93,9.16,8.83,9,2195016,0
2011-11-15,8.92,9.12,8.84,8.99,1573812,0
2011-11-16,8.85,9.21,8.67,8.7,2868026,0
2011-11-17,8.6,8.71,8.31,8.39,2534247,0
2011-11-18,8.42,8.57,8.05,8.13,1690063,0
2011-11-21,7.85,7.95,7.62,7.77,1472800,0
2011-11-22,7.77,7.96,7.71,7.75,1198167,0
2011-11-23,7.72,7.79,7.57,7.65,1429504,0
2011-11-25,7.58,7.82,7.5,7.51,602229,0
2011-11-28,7.96,8.23,7.94,8.2,1452308,0
2011-11-29,8.31,8.38,7.99,8,1525815,0
2011-11-30,8.46,8.77,8.27,8.77,2099954,0
2011-12-01,8.71,8.85,8.47,8.49,1316165,0
2011-12-02,8.68,9,8.61,8.64,1975139,0
2011-12-05,8.88,9.24,8.8,9.06,2032490,0
2011-12-06,9.05,9.11,8.8,8.88,970048,0
2011-12-07,8.78,9.02,8.72,8.97,798708,0
2011-12-08,9.38,9.42,8.82,8.88,2729333,0
2011-12-09,8.9,9.19,8.78,9.16,1870837,0
2011-12-12,8.97,9.22,8.94,9.19,1157125,0
2011-12-13,9.31,9.42,8.38,8.52,2873448,0
2011-12-14,8.46,8.49,8.12,8.22,1744208,0
2011-12-15,8.41,8.82,8.31,8.61,1961413,0
2011-12-16,8.71,9.18,8.71,9.15,2919360,0
2011-12-19,9.22,9.34,9,9.06,2232182,0
2011-12-20,9.27,9.38,9.22,9.35,1073373,0
2011-12-21,9.28,9.6,9.17,9.52,1322574,0
2011-12-22,9.58,9.69,9.33,9.57,1292776,0
2011-12-23,9.65,9.88,9.57,9.83,1075443,0
2011-12-27,9.78,9.99,9.7,9.95,1058866,0
2011-12-28,9.91,10.02,9.62,9.78,1461550,0
2011-12-29,9.8,10.03,9.73,9.94,1278898,0
2011-12-30,9.88,10.1,9.84,9.89,899527,0
2012-01-03,10.23,10.66,10.19,10.49,2792654,0
2012-01-04,10.38,10.89,9.91,10.62,2616456,0
2012-01-05,10.52,11.12,10.43,11.12,2557512,0
2012-01-06,11.14,11.71,11.14,11.4,3958891,0
2012-01-09,11.31,11.56,11.19,11.34,1753814,0
2012-01-10,11.54,11.58,11.05,11.29,2376966,0
2012-01-11,11.46,11.8,11.39,11.62,2338859,0
2012-01-12,11.69,11.73,11.38,11.63,1336226,0
2012-01-13,11.41,11.62,11.22,11.27,1764551,0
2012-01-17,11.3,11.4,10.96,10.98,2960044,0
2012-01-18,11.02,11.17,10.86,11.14,2098946,0
2012-01-19,11.13,11.37,11.08,11.31,2124262,0
2012-01-20,11.31,11.4,11.18,11.31,1204079,0
2012-01-23,11.58,11.97,11.5,11.68,2310647,0
2012-01-24,11.6,12.27,11.58,12.21,3172313,0
2012-01-25,12.25,12.5,12.08,12.24,2963190,0
2012-01-26,12.35,12.59,12.24,12.38,2544995,0
2012-01-27,12.22,12.52,12.05,12.19,1924307,0
2012-01-30,12.1,12.15,11.95,12.06,1717235,0
2012-01-31,12.23,12.25,11.93,12.06,1625969,0
2012-02-01,12.25,12.32,12.1,12.16,1883450,0
2012-02-02,12.29,12.49,12.14,12.33,2651888,0
2012-02-03,12.65,12.72,11.8,12.68,5338200,0
2012-02-06,12.59,12.79,12.35,12.6,2330904,0
2012-02-07,12.53,12.69,12.45,12.49,1652411,0
2012-02-08,12.52,12.65,12.25,12.34,1330455,0
2012-02-09,12.45,12.6,12.35,12.52,3003278,0
2012-02-10,12.27,12.34,11.97,12.09,2835817,0
2012-02-13,12.31,12.5,12.25,12.34,2268335,0
2012-02-14,12.2,12.46,12.12,12.43,1270638,0
2012-02-15,12.48,12.54,12.15,12.22,1668693,0
2012-02-16,12.25,13,12.25,12.95,2187258,0
2012-02-17,12.96,13.08,12.75,12.85,1607364,0
2012-02-21,12.92,12.92,12.46,12.61,1639483,0
2012-02-22,12.55,12.61,12.25,12.27,1538902,0
2012-02-23,12.18,12.18,11.8,12.07,2723061,0
2012-02-24,12.08,12.35,11.97,12.17,1556449,0
2012-02-27,12.04,12.34,11.89,12.24,1443535,0
2012-02-28,12.25,12.36,11.97,12.17,1449314,0
2012-02-29,12.17,12.28,11.36,11.39,3602504,0
2012-03-01,11.54,12.03,11.52,11.85,2805576,0
2012-03-02,11.85,11.91,11.43,11.45,1632757,0
2012-03-05,11.4,11.46,11.21,11.32,1765477,0
2012-03-06,11.22,11.22,10.69,10.97,1889721,0
2012-03-07,11.05,11.28,11.01,11.14,1146711,0
2012-03-08,11.29,11.59,11.12,11.51,1802727,0
2012-03-09,11.5,11.71,11.43,11.52,1355098,0
2012-03-12,11.52,11.55,11.27,11.33,661235,0
2012-03-13,11.44,11.74,11.37,11.59,1367271,0
2012-03-14,11.55,11.86,11.51,11.61,1220393,0
2012-03-15,11.68,11.82,11.58,11.68,789861,0
2012-03-16,11.66,11.8,11.65,11.7,1055978,0
2012-03-19,11.65,11.74,11.52,11.65,1000128,0
2012-03-20,11.51,11.54,11.29,11.47,1237088,0
2012-03-21,11.51,11.85,11.51,11.82,1220709,0
2012-03-22,11.61,11.65,11.37,11.51,1151310,0
2012-03-23,11.49,11.72,11.31,11.66,1018603,0
2012-03-26,11.8,11.99,11.78,11.98,1586605,0
2012-03-27,11.97,12,11.62,11.65,798398,0
2012-03-28,11.6,11.63,11.2,11.49,1594359,0
2012-03-29,11.38,11.44,11.19,11.39,1193975,0
2012-03-30,11.53,11.94,11.43,11.71,1502537,0
2012-04-02,11.7,12.12,11.53,12.06,1810381,0
2012-04-03,12.07,12.3,11.52,11.58,2509702,0
2012-04-04,11.37,11.42,11.01,11.15,1920424,0
2012-04-05,11.13,11.3,11.12,11.21,669765,0
2012-04-09,11.09,11.25,10.86,11.08,1335583,0
2012-04-10,11.01,11.2,10.45,10.58,1836389,0
2012-04-11,10.78,11.03,10.72,11.03,1509578,0
2012-04-12,11.01,11.33,10.91,11.19,1197890,0
2012-04-13,11.16,11.19,10.81,10.86,1084777,0
2012-04-16,10.97,11.01,10.75,10.81,899693,0
2012-04-17,10.95,10.99,10.88,10.89,1098905,0
2012-04-18,10.86,11.2,10.77,11.13,1327430,0
2012-04-19,11.11,11.12,10.52,10.57,1651697,0
2012-04-20,10.73,10.73,10.42,10.44,1321055,0
2012-04-23,10.2,10.37,10.1,10.25,913057,0
2012-04-24,10.3,10.54,10.28,10.37,773122,0
2012-04-25,10.55,10.69,10.38,10.65,1196597,0
2012-04-26,10.58,10.79,10.46,10.77,1150472,0
2012-04-27,10.36,10.5,10.08,10.18,3719388,0
2012-04-30,10.11,10.11,9.44,9.69,3995544,0
2012-05-01,9.72,10.06,9.53,9.98,2087443,0
2012-05-02,9.89,10.03,9.76,9.95,1362946,0
2012-05-03,9.91,9.97,9.5,9.57,1598148,0
2012-05-04,9.69,9.74,9.5,9.5,2711802,0
2012-05-07,9.58,9.82,9.52,9.63,2331634,0
2012-05-08,9.51,9.61,9.31,9.61,1500888,0
2012-05-09,9.42,9.56,9.38,9.5,1018776,0
2012-05-10,9.65,9.82,9.52,9.55,1048094,0
2012-05-11,9.48,9.82,9.46,9.52,1321907,0
2012-05-14,9.37,9.54,9.34,9.42,1023013,0
2012-05-15,9.42,9.45,9.11,9.16,896765,0
2012-05-16,9.18,9.46,8.97,8.98,972537,0
2012-05-17,9.04,9.06,8.6,8.61,1714841,0
2012-05-18,8.63,8.73,8.19,8.4,1872342,0
2012-05-21,8.46,9.1,8.44,9.02,1541096,0
2012-05-22,9.02,9.28,8.93,9.03,1330532,0
2012-05-23,8.88,9.26,8.86,9.19,913656,0
2012-05-24,9.18,9.42,9.01,9.41,1048546,0
2012-05-25,9.43,9.47,9.21,9.32,1086753,0
2012-05-29,9.46,9.96,9.46,9.93,1878301,0
2012-05-30,9.75,9.77,9.09,9.19,1548393,0
2012-05-31,9.2,9.27,8.95,9.26,1297271,0
2012-06-01,8.95,9.15,8.56,8.6,1740222,0
2012-06-04,8.62,8.69,7.93,8.36,2082032,0
2012-06-05,8.27,8.73,8.27,8.7,1332126,0
2012-06-06,8.73,9.21,8.73,9.19,1540977,0
2012-06-07,9.64,9.67,9.17,9.2,1965958,0
2012-06-08,9.24,9.71,9.03,9.65,1413085,0
2012-06-11,9.82,9.92,9.16,9.18,1836752,0
2012-06-12,9.29,9.57,9.11,9.43,1316245,0
2012-06-13,9.35,9.47,9.14,9.17,1605011,0
2012-06-14,9.21,9.59,9.17,9.52,2221851,0
2012-06-15,9.54,9.76,9.42,9.71,1374985,0
2012-06-18,9.63,9.84,9.5,9.7,1357119,0
2012-06-19,9.79,10.2,9.76,10.11,1385533,0
2012-06-20,10.12,10.47,9.99,10.31,1064357,0
2012-06-21,10.33,10.44,9.76,9.87,1759261,0
2012-06-22,9.91,10.09,9.83,10.09,1554959,0
2012-06-25,9.82,9.9,9.46,9.75,1562056,0
2012-06-26,9.79,9.85,9.48,9.82,1221857,0
2012-06-27,9.76,9.95,9.68,9.87,1196229,0
2012-06-28,9.82,10.19,9.76,10.18,1585217,0
2012-06-29,10.51,10.6,10.19,10.49,1794244,0
2012-07-02,10.49,10.59,10.11,10.42,1115042,0
2012-07-03,10.45,10.91,10.41,10.75,1797157,0
2012-07-05,10.7,11.09,10.63,10.93,1476852,0
2012-07-06,10.74,10.96,10.5,10.65,1396194,0
2012-07-09,10.58,10.76,10.35,10.4,1076288,0
2012-07-10,10.48,10.71,9.9,10.06,1656051,0
2012-07-11,10.1,10.13,9.8,9.92,968864,0
2012-07-12,9.81,10.12,9.54,10.1,1698849,0
2012-07-13,10.12,10.46,9.96,10.36,1663309,0
2012-07-16,10.3,10.43,9.93,10.03,1385700,0
2012-07-17,10.06,10.26,9.62,10.02,2090766,0
2012-07-18,9.89,10.22,9.88,10.11,1298940,0
2012-07-19,10.18,10.31,9.96,10.17,878075,0
2012-07-20,10,10.19,9.81,9.86,1471464,0
2012-07-23,9.57,10.09,9.4,10.01,1279648,0
2012-07-24,10.05,10.08,9.45,9.55,1615808,0
2012-07-25,9.67,9.84,9.55,9.77,1476913,0
2012-07-26,10.02,10.41,9.99,10.38,2131009,0
2012-07-27,10.5,10.89,10.24,10.64,2490339,0
2012-07-30,10.65,10.98,10.43,10.85,2183204,0
2012-07-31,10.83,11.15,10.76,10.79,1514796,0
2012-08-01,10.9,10.94,10.07,10.12,2264935,0
2012-08-02,9.99,10.27,9.71,9.85,1742267,0
2012-08-03,10.18,10.37,10.1,10.26,1351380,0
2012-08-06,10.28,10.8,10.24,10.68,1116038,0
2012-08-07,10.75,10.92,10.6,10.6,1197305,0
2012-08-08,10.58,10.76,10.44,10.61,872196,0
2012-08-09,10.57,10.87,10.53,10.86,1010040,0
2012-08-10,10.8,11,10.67,10.87,819719,0
2012-08-13,10.86,11.06,10.74,11.05,1145124,0
2012-08-14,11.11,11.14,10.79,10.9,1196120,0
2012-08-15,10.83,11.01,10.73,10.98,1018118,0
2012-08-16,11,11.43,10.84,11.39,1661682,0
2012-08-17,11.38,11.59,11.33,11.59,893730,0
2012-08-20,11.54,11.6,11.36,11.46,572305,0
2012-08-21,11.58,11.73,11.17,11.25,935097,0
2012-08-22,11.22,11.36,11.05,11.26,717988,0
2012-08-23,11.21,11.24,10.88,10.98,840456,0
2012-08-24,10.96,11.03,10.83,10.89,600676,0
2012-08-27,10.97,11.08,10.69,10.97,994328,0
2012-08-28,10.93,11,10.84,10.91,666913,0
2012-08-29,10.92,11.21,10.85,11.05,1146545,0
2012-08-30,10.99,11.15,10.88,11.07,948622,0
2012-08-31,11.22,11.3,11.04,11.17,980162,0
2012-09-04,11.14,11.23,10.82,11.1,1571426,0
2012-09-05,11.11,11.41,11.02,11.39,1235524,0
2012-09-06,11.51,12,11.41,11.93,2290151,0
2012-09-07,12,12.51,11.94,12.15,1794642,0
2012-09-10,12.15,12.16,11.76,11.86,992275,0
2012-09-11,11.82,11.93,11.76,11.86,1066388,0
2012-09-12,11.87,12.29,11.86,12.23,1286935,0
2012-09-13,12.24,12.63,12,12.54,1408725,0
2012-09-14,12.64,12.94,12.58,12.8,2311800,0
2012-09-17,12.7,12.72,12.31,12.31,1084800,0
2012-09-18,12.29,12.34,11.85,12,1389801,0
2012-09-19,12.03,12.34,11.91,12.14,2275389,0
2012-09-20,11.95,11.97,11.63,11.86,1252849,0
2012-09-21,12.03,12.2,11.48,11.51,1894135,0
2012-09-24,11.42,11.6,11.29,11.33,1385694,0
2012-09-25,11.42,11.5,10.99,11.01,1505397,0
2012-09-26,11.03,11.89,10.85,11.1,2433409,0
2012-09-27,11.33,11.39,11.03,11.19,1424755,0
2012-09-28,11.11,11.62,11.04,11.27,1363530,0
2012-10-01,11.42,11.87,11.4,11.63,1343684,0
2012-10-02,11.68,11.78,11.05,11.33,2056235,0
2012-10-03,11.74,11.89,11.4,11.66,1891244,0
2012-10-04,11.77,12.39,11.77,12.25,2032511,0
2012-10-05,12.37,12.7,12.29,12.48,1985959,0
2012-10-08,12.29,12.43,12,12.24,994751,0
2012-10-09,12.19,12.31,11.73,11.97,1616370,0
2012-10-10,11.96,12.02,11.78,11.98,951636,0
2012-10-11,12.16,12.28,12,12.07,690322,0
2012-10-12,12.08,12.14,11.6,11.75,1238589,0
2012-10-15,11.84,11.92,11.65,11.82,804781,0
2012-10-16,11.86,11.9,11.63,11.82,1009440,0
2012-10-17,11.89,12.25,11.81,12.22,1485692,0
2012-10-18,12.12,12.35,12.05,12.25,1085784,0
2012-10-19,12.15,12.31,11.81,12.02,1451654,0
2012-10-22,11.9,12.03,11.76,11.84,1472067,0
2012-10-23,11.62,11.85,11.5,11.75,1722084,0
2012-10-24,11.83,11.87,11.41,11.52,1313577,0
2012-10-25,11.6,11.83,11.51,11.59,1306420,0
2012-10-26,10.52,11.29,10.25,10.38,8512302,0
2012-10-31,10.56,10.87,10.15,10.87,3295627,0
2012-11-01,10.85,11.02,10.57,10.9,2118192,0
2012-11-02,10.97,11.14,10.47,10.52,2277891,0
2012-11-05,10.53,10.59,10.19,10.32,1704495,0
2012-11-06,10.44,10.57,10.25,10.54,1210788,0
2012-11-07,10.34,10.41,10.24,10.29,878912,0
2012-11-08,10.52,10.52,10.02,10.03,1007097,0
2012-11-09,10.01,10.46,10.01,10.28,1231482,0
2012-11-12,10.31,10.34,9.95,10.03,1086034,0
2012-11-13,9.87,10.2,9.81,10.1,1282679,0
2012-11-14,10.11,10.14,9.6,9.63,2163631,0
2012-11-15,9.63,9.88,9.42,9.43,1738051,0
2012-11-16,9.49,9.67,9.27,9.55,1431700,0
2012-11-19,9.73,9.92,9.66,9.82,1229382,0
2012-11-20,10.1,10.27,9.84,10.21,1555163,0
2012-11-21,10.21,10.3,10.02,10.11,786914,0
2012-11-23,10.25,10.58,10.2,10.46,870522,0
2012-11-26,10.39,10.56,10.25,10.55,789162,0
2012-11-27,10.5,10.63,10.37,10.43,717838,0
2012-11-28,10.38,10.52,10.22,10.48,570226,0
2012-11-29,10.6,10.73,10.43,10.53,1366933,0
2012-11-30,10.57,10.64,10.35,10.46,773716,0
2012-12-03,10.55,10.55,10.02,10.12,1459537,0
2012-12-04,10.1,10.24,10.04,10.22,1006899,0
2012-12-05,10.26,10.3,10.03,10.04,1097103,0
2012-12-06,10.11,10.21,9.98,10.21,694931,0
2012-12-07,10.26,10.47,10.25,10.32,1219330,0
2012-12-10,10.33,10.48,10.32,10.38,428383,0
2012-12-11,10.48,10.56,10.42,10.54,918220,0
2012-12-12,10.6,10.73,10.54,10.65,1086811,0
2012-12-13,10.57,10.64,10.13,10.3,1665885,0
2012-12-14,10.23,10.38,10.21,10.24,822288,0
2012-12-17,10.27,10.31,10.13,10.19,1412806,0
2012-12-18,10.22,10.48,10.12,10.41,1648931,0
2012-12-19,10.5,10.87,10.45,10.75,2334206,0
2012-12-20,10.75,10.97,10.71,10.97,898307,0
2012-12-21,10.69,10.94,10.68,10.79,1333353,0
2012-12-24,10.73,10.76,10.63,10.73,296090,0
2012-12-26,10.77,10.89,10.66,10.71,795648,0
2012-12-27,10.7,10.77,10.46,10.75,1081302,0
2012-12-28,10.62,10.92,10.58,10.88,1466284,0
2012-12-31,10.86,11.23,10.75,11.2,1368317,0
2013-01-02,11.4,11.73,11.36,11.73,1736987,0
2013-01-03,11.66,12.27,11.51,11.72,3111651,0
2013-01-04,11.8,11.8,11.6,11.78,968756,0
2013-01-07,11.74,11.81,11.52,11.57,1003287,0
2013-01-08,11.55,11.69,11.52,11.62,872080,0
2013-01-09,11.64,11.76,11.53,11.62,912629,0
2013-01-10,11.7,11.84,11.52,11.65,658822,0
2013-01-11,11.67,11.69,11.23,11.28,1830048,0
2013-01-14,11.26,11.3,10.95,11.13,2627785,0
2013-01-15,10.99,11.54,10.94,11.44,1572166,0
2013-01-16,11.33,11.35,11.09,11.13,2381463,0
2013-01-17,11.2,11.27,11.11,11.26,1303338,0
2013-01-18,11.21,11.23,10.97,11.03,1161876,0
2013-01-22,11.03,11.61,11.02,11.6,3175164,0
2013-01-23,11.53,11.61,11.41,11.49,1853500,0
2013-01-24,11.5,11.9,11.5,11.68,1301033,0
2013-01-25,11.71,12.01,11.67,12,1497057,0
2013-01-28,12,12.18,11.94,12.12,911402,0
2013-01-29,11.99,12.04,11.84,12,1244585,0
2013-01-30,11.94,11.94,11.42,11.65,2199362,0
2013-01-31,11.56,11.69,11.4,11.68,1159756,0
2013-02-01,11.79,12.35,11.76,12.08,2744044,0
2013-02-04,11.9,12.08,11.78,11.81,1107283,0
2013-02-05,11.88,12.12,11.87,12,819254,0
2013-02-06,11.9,12.04,11.85,11.95,784071,0
2013-02-07,12.02,12.04,11.59,11.85,1896574,0
2013-02-08,11.82,12.37,11.5,12.24,5121398,0
2013-02-11,12.31,12.44,12.01,12.44,1988756,0
2013-02-12,12.4,12.66,12.27,12.66,2215223,0
2013-02-13,12.67,12.86,12.6,12.73,1872869,0
2013-02-14,12.65,12.86,12.55,12.76,1983733,0
2013-02-15,12.81,12.95,12.27,12.33,1979974,0
2013-02-19,12.37,12.65,12.37,12.53,2025956,0
2013-02-20,12.54,12.65,12.29,12.31,2666508,0
2013-02-21,12.28,12.32,11.91,12.17,2318410,0
2013-02-22,12.27,12.38,12.19,12.36,901203,0
2013-02-25,12.48,12.61,12.15,12.15,1611767,0
2013-02-26,12.21,12.46,11.98,12.39,1646276,0
2013-02-27,12.35,12.83,12.35,12.76,1564289,0
2013-02-28,12.7,12.81,12.57,12.65,2091261,0
2013-03-01,12.5,12.77,12.34,12.5,2157286,0
2013-03-04,12.45,12.57,12,12.23,2123387,0
2013-03-05,12.35,12.58,12.27,12.5,1260870,0
2013-03-06,12.6,12.75,12.45,12.71,1233531,0
2013-03-07,12.75,12.94,12.72,12.84,1829557,0
2013-03-08,12.94,13.37,12.93,13.26,2538213,0
2013-03-11,13.24,13.35,13.09,13.19,1087072,0
2013-03-12,13.19,13.2,12.96,13.08,872001,0
2013-03-13,13.1,13.23,13.04,13.1,501200,0
2013-03-14,13.1,13.3,13.09,13.11,847273,0
2013-03-15,13.13,13.2,12.88,12.99,1601690,0
2013-03-18,12.79,13.08,12.57,13.04,1030071,0
2013-03-19,12.99,13.38,12.98,13.22,1787932,0
2013-03-20,13.32,13.71,13.29,13.53,2690189,0
2013-03-21,13.49,13.65,13.27,13.27,1525873,0
2013-03-22,13.34,13.34,12.83,13.03,1765598,0
2013-03-25,13.09,13.25,12.88,12.98,1019946,0
2013-03-26,13.08,13.1,12.76,12.88,1083995,0
2013-03-27,12.75,13.72,12.73,13.72,3061761,0
2013-03-28,13.65,13.71,13.32,13.65,1831560,0
2013-04-01,13.62,13.92,13.4,13.49,1859919,0
2013-04-02,13.54,13.73,13.19,13.4,1934447,0
2013-04-03,13.4,13.45,12.85,12.94,2462787,0
2013-04-04,12.96,13.06,12.73,12.95,900365,0
2013-04-05,12.68,12.85,12.31,12.66,1699608,0
2013-04-08,12.69,12.89,12.65,12.81,950587,0
2013-04-09,12.85,12.98,12.72,12.84,954920,0
2013-04-10,12.88,13.23,12.86,13.13,1165751,0
2013-04-11,13.19,13.52,13.09,13.32,1395278,0
2013-04-12,13.26,13.49,13.17,13.23,1431388,0
2013-04-15,13.09,13.22,12.5,12.63,2216332,0
2013-04-16,12.8,12.87,12.21,12.46,2066365,0
2013-04-17,12.28,12.33,11.99,12.07,1950358,0
2013-04-18,12.09,12.22,11.88,11.94,1387051,0
2013-04-19,12.01,12.46,11.85,12.41,1357217,0
2013-04-22,12.43,12.62,12.14,12.57,1544635,0
2013-04-23,12.68,12.87,12.62,12.86,1241577,0
2013-04-24,12.86,13.28,12.84,13.21,1233503,0
2013-04-25,13.27,13.42,13.21,13.3,1262577,0
2013-04-26,13.29,13.58,13.18,13.48,1196709,0
2013-04-29,13.48,13.7,13.41,13.54,1116654,0
2013-04-30,13.6,14.06,13.27,13.37,2776792,0
2013-05-01,13.33,13.53,13.28,13.35,2256072,0
2013-05-02,13.52,13.93,13.4,13.74,1968559,0
2013-05-03,13.95,15.58,13.95,14.82,5678437,0
2013-05-06,15,15.46,14.86,15.42,2599528,0
2013-05-07,15.48,16.02,15.48,15.94,3502395,0
2013-05-08,15.89,15.94,15.61,15.73,1372173,0
2013-05-09,15.74,15.82,15.52,15.65,1052075,0
2013-05-10,15.69,15.84,15.56,15.73,728871,0
2013-05-13,15.75,15.75,15.28,15.64,1031276,0
2013-05-14,15.64,15.9,15.58,15.85,824579,0
2013-05-15,15.79,16.25,15.78,16,1247795,0
2013-05-16,15.95,16.42,15.87,15.92,1228346,0
2013-05-17,16.08,16.98,16.08,16.82,1854035,0
2013-05-20,16.8,16.88,16.47,16.64,1349967,0
2013-05-21,16.61,16.88,16.53,16.73,782259,0
2013-05-22,16.71,17.37,16.59,16.76,2257816,0
2013-05-23,16.54,16.89,16.13,16.79,1220964,0
2013-05-24,16.62,16.8,16.48,16.8,826126,0
2013-05-28,16.92,17.93,16.91,17.87,2921504,0
2013-05-29,17.7,17.93,17.32,17.63,3109066,0
2013-05-30,17.63,18.48,17.42,18.2,1880575,0
2013-05-31,18.11,18.36,17.75,17.79,1272491,0
2013-06-03,17.9,18.27,17.42,18.14,2435430,0
2013-06-04,18.19,18.6,17.83,17.91,1927799,0
2013-06-05,17.89,18.05,17.37,17.42,1301134,0
2013-06-06,17.4,17.7,17.25,17.66,1287097,0
2013-06-07,18.03,18.66,17.79,18.57,1125645,0
2013-06-10,18.7,18.72,18.14,18.31,1172624,0
2013-06-11,18.01,18.33,17.75,18,1109016,0
2013-06-12,18.26,18.3,17.54,17.58,1402565,0
2013-06-13,17.61,18.47,17.4,18.43,1859208,0
2013-06-14,18.5,18.74,18.33,18.48,1020226,0
2013-06-17,18.67,18.73,18.16,18.3,1182015,0
2013-06-18,18.3,18.7,18.17,18.63,1113742,0
2013-06-19,18.58,18.72,18.36,18.37,934992,0
2013-06-20,17.98,18.07,17.41,17.56,1815901,0
2013-06-21,17.67,17.71,16.98,17.3,2237403,0
2013-06-24,16.88,16.9,16.17,16.53,2087274,0
2013-06-25,16.83,17.61,16.83,17.57,1973999,0
2013-06-26,17.75,17.87,17.57,17.78,906813,0
2013-06-27,17.9,18.51,17.89,18.41,1316899,0
2013-06-28,18.36,19.17,18.35,18.63,3250682,0
2013-07-01,18.79,19.36,18.66,19.08,1531572,0
2013-07-02,19.13,19.61,18.89,19.03,1465473,0
2013-07-03,18.87,19.25,18.86,19.08,576136,0
2013-07-05,19.36,19.72,19.16,19.62,793467,0
2013-07-08,19.67,19.69,19.13,19.16,1174451,0
2013-07-09,19.38,19.57,19.24,19.4,916821,0
2013-07-10,19.4,19.44,18.85,19.04,1477642,0
2013-07-11,19.41,19.66,19.29,19.66,1375859,0
2013-07-12,19.68,19.81,19.44,19.62,839039,0
2013-07-15,19.7,19.78,19.37,19.59,660523,0
2013-07-16,19.55,19.65,18.56,18.65,2182066,0
2013-07-17,18.88,19.22,18.86,19.14,956374,0
2013-07-18,19.28,19.55,19.23,19.46,806049,0
2013-07-19,19.43,19.65,19.27,19.61,641271,0
2013-07-22,19.64,19.74,19.46,19.52,689386,0
2013-07-23,19.6,19.66,19.18,19.21,679941,0
2013-07-24,19.44,19.55,19.05,19.2,756796,0
2013-07-25,19.18,19.34,18.77,18.81,1396730,0
2013-07-26,18.68,19.42,18.65,19.35,1025162,0
2013-07-29,19.36,19.39,19.02,19.21,717704,0
2013-07-30,19.37,19.55,19.16,19.47,578002,0
2013-07-31,19.47,19.65,19.42,19.45,754388,0
2013-08-01,19.72,19.87,18.83,19.79,2935827,0
2013-08-02,20.16,21.41,19.98,20.94,3496671,0
2013-08-05,21.19,21.25,20.64,20.67,1518491,0
2013-08-06,20.56,20.74,19.88,20.15,1490238,0
2013-08-07,20,20,19.71,19.9,1059987,0
2013-08-08,20.22,20.5,19.9,20.06,1239459,0
2013-08-09,20.05,20.44,20.05,20.29,727296,0
2013-08-12,20.09,20.4,20.01,20.14,1099095,0
2013-08-13,20.15,20.62,20.14,20.5,915196,0
2013-08-14,20.54,20.62,20.27,20.39,816637,0
2013-08-15,20.11,20.12,19.55,19.74,1437253,0
2013-08-16,19.65,19.97,19.55,19.61,692358,0
2013-08-19,19.6,19.6,19.19,19.33,1035630,0
2013-08-20,19.33,19.84,19.15,19.8,858729,0
2013-08-21,19.76,19.89,19.33,19.65,819989,0
2013-08-22,19.74,20.46,19.68,20.1,934179,0
2013-08-23,20.18,20.28,20.02,20.22,701152,0
2013-08-26,20.3,20.39,19.73,19.76,922935,0
2013-08-27,19.41,19.42,18.9,19.01,1837953,0
2013-08-28,18.92,19.44,18.76,19.32,1478002,0
2013-08-29,19.32,19.8,19.32,19.72,957821,0
2013-08-30,19.65,19.81,19.16,19.23,1004512,0
2013-09-03,19.51,20.08,19.39,19.47,1534276,0
2013-09-04,19.51,20.43,19.49,20.21,1774790,0
2013-09-05,20.28,20.5,20.03,20.06,1207849,0
2013-09-06,20.2,20.24,19.47,19.9,926118,0
2013-09-09,19.99,20.3,19.88,20.16,1198037,0
2013-09-10,20.37,20.82,20.22,20.33,1708556,0
2013-09-11,20.23,20.39,20.07,20.27,1079193,0
2013-09-12,20.05,20.13,19.44,19.61,1847838,0
2013-09-13,19.65,19.77,19.35,19.4,1843848,0
2013-09-16,19.75,19.75,19.27,19.4,1725665,0
2013-09-17,19.45,20.34,19.33,20.21,1930044,0
2013-09-18,20.28,20.55,19.92,20.36,1158157,0
2013-09-19,20.49,20.65,20.2,20.37,688065,0
2013-09-20,20.47,20.56,20.05,20.22,939344,0
2013-09-23,20.2,20.2,19.51,19.73,1146905,0
2013-09-24,19.78,20.43,19.67,19.97,1138786,0
2013-09-25,19.98,20.4,19.92,20.17,788460,0
2013-09-26,20.31,20.48,19.93,20.01,721527,0
2013-09-27,19.85,20.02,19.75,19.78,558498,0
2013-09-30,19.41,19.86,19.22,19.72,1640654,0
2013-10-01,19.82,20.24,19.25,19.41,2203524,0
2013-10-02,19.2,19.63,19.14,19.44,1481505,0
2013-10-03,19.42,19.5,18.41,18.92,3735552,0
2013-10-04,18.97,19.06,18.81,18.97,1269409,0
2013-10-07,18.61,18.78,18.4,18.56,2102675,0
2013-10-08,18.57,18.57,17.98,18.19,2812038,0
2013-10-09,18.23,18.38,17.88,18.13,1335854,0
2013-10-10,18.43,18.95,18.4,18.56,1443514,0
2013-10-11,18.43,18.96,18.43,18.8,1187704,0
2013-10-14,18.65,19.19,18.52,19.13,1000512,0
2013-10-15,19.1,19.16,18.58,18.66,963036,0
2013-10-16,18.79,19.22,18.75,18.91,1529718,0
2013-10-17,18.86,18.95,18.71,18.85,1333925,0
2013-10-18,19.04,19.14,18.8,19.08,1414841,0
2013-10-21,19.01,19.14,18.7,19.03,1045778,0
2013-10-22,19.1,19.23,18.79,19.16,966936,0
2013-10-23,19.02,19.11,18.65,18.73,832219,0
2013-10-24,18.89,18.96,18,18.44,3018419,0
2013-10-25,18.6,19.14,18.5,18.72,2053398,0
2013-10-28,18.71,19.02,18.65,18.94,1233282,0
2013-10-29,18.99,19.01,18.3,18.84,1983267,0
2013-10-30,18.92,19.36,18.37,18.4,2863672,0
2013-10-31,18.4,18.83,18.08,18.61,3065500,0
2013-11-01,17.55,18.58,17.54,18.26,7337001,0
2013-11-04,18.09,18.21,17.88,18,3014975,0
2013-11-05,17.79,18.47,17.79,18.27,2181461,0
2013-11-06,18.4,18.46,17.71,17.79,2004743,0
2013-11-07,17.81,17.94,17.29,17.41,1685634,0
2013-11-08,17.44,18.07,17.43,18.05,1551399,0
2013-11-11,17.93,18.3,17.89,18.28,1042803,0
2013-11-12,18.28,18.28,18.12,18.25,952598,0
2013-11-13,18.1,18.47,17.99,18.34,885596,0
2013-11-14,18.32,18.58,18.16,18.54,1029498,0
2013-11-15,18.63,19.02,18.54,18.98,862885,0
2013-11-18,19.14,19.6,18.98,19.03,1478414,0
2013-11-19,19.01,19.16,18.7,18.74,1078279,0
2013-11-20,18.87,18.92,18.52,18.56,593514,0
2013-11-21,18.75,19.15,18.74,19,960467,0
2013-11-22,19.08,19.25,18.88,19.19,733870,0
2013-11-25,19.31,19.45,19.18,19.3,616904,0
2013-11-26,19.3,19.67,19.29,19.58,886993,0
2013-11-27,19.51,19.96,19.44,19.66,912624,0
2013-11-29,19.79,20.19,19.62,20,475088,0
2013-12-02,20.01,20.1,19.47,19.47,1162386,0
2013-12-03,19.41,19.75,19.21,19.46,1086811,0
2013-12-04,19.28,20.13,19.28,19.84,1373497,0
2013-12-05,19.9,20.1,19.74,20.02,1274928,0
2013-12-06,20.27,20.32,19.98,20,805324,0
2013-12-09,20.12,20.26,19.45,19.46,2088473,0
2013-12-10,19.37,19.76,19.35,19.62,849247,0
2013-12-11,19.64,19.64,19.03,19.1,1100588,0
2013-12-12,19.1,19.26,19.01,19.16,672629,0
2013-12-13,19.19,19.57,19.19,19.46,955687,0
2013-12-16,19.63,19.85,19.47,19.8,995184,0
2013-12-17,19.85,20.12,19.72,20.06,792008,0
2013-12-18,19.81,20.22,19.64,20.19,1105017,0
2013-12-19,20.13,20.21,19.65,19.66,1083882,0
2013-12-20,19.75,19.88,19.6,19.86,1247229,0
2013-12-23,19.94,20.15,19.86,19.95,918272,0
2013-12-24,20.03,20.55,20.03,20.31,561084,0
2013-12-26,20.37,20.67,20.19,20.27,678380,0
2013-12-27,20.4,20.5,20.02,20.08,578465,0
2013-12-30,20.06,20.34,20.01,20.18,753899,0
2013-12-31,20.26,20.51,20.17,20.45,776382,0
2014-01-02,20.38,20.49,19.75,20.2,916698,0
2014-01-03,20.23,20.36,19.45,19.54,2097043,0
2014-01-06,19.55,19.59,19.02,19.3,1862933,0
2014-01-07,19.44,19.85,19.37,19.5,1041880,0
2014-01-08,19.55,20.14,19.55,19.78,1786961,0
2014-01-09,19.85,20.11,19.79,20,872631,0
2014-01-10,20.06,20.37,19.96,19.98,1119503,0
2014-01-13,19.88,20.05,19.27,19.42,1816081,0
2014-01-14,19.68,20.36,19.64,20.3,2290186,0
2014-01-15,20.1,21.48,19.91,20.99,3406902,0
2014-01-16,20.9,21.18,20.72,21.15,1055453,0
2014-01-17,21.07,21.3,20.69,20.75,1138550,0
2014-01-21,20.98,20.98,20.41,20.68,795774,0
2014-01-22,20.75,21.06,20.49,20.95,946238,0
2014-01-23,20.9,20.9,20.37,20.44,870310,0
2014-01-24,20.21,20.24,19.39,19.55,1682863,0
2014-01-27,19.54,19.55,18.66,19.04,1622040,0
2014-01-28,19.1,19.32,18.91,19,1499153,0
2014-01-29,18.9,19.35,18.75,18.99,1138008,0
2014-01-30,19.2,19.32,18.87,19.02,868623,0
2014-01-31,18.64,18.85,18.52,18.62,1462083,0
2014-02-03,18.53,18.82,17.73,17.84,3083599,0
2014-02-04,17.95,18.09,17.66,17.96,1382232,0
2014-02-05,17.83,17.95,17.6,17.88,1229385,0
2014-02-06,17.78,18.45,17.75,18.35,1622643,0
2014-02-07,18.4,19.79,18.33,19.18,3032346,0
2014-02-10,19.4,19.57,18.7,19.3,1850027,0
2014-02-11,19.3,19.41,18.92,19.32,1306592,0
2014-02-12,19.39,19.51,19.16,19.26,984819,0
2014-02-13,19.1,19.49,18.95,19.39,1191716,0
2014-02-14,19.41,19.53,19.17,19.3,632290,0
2014-02-18,19.38,19.45,18.95,19.35,866108,0
2014-02-19,19.16,19.48,19.1,19.14,1088611,0
2014-02-20,19.22,19.59,19.13,19.52,921244,0
2014-02-21,19.58,19.78,19.3,19.56,885452,0
2014-02-24,19.6,19.8,19.49,19.54,843435,0
2014-02-25,19.6,19.62,19.2,19.24,772340,0
2014-02-26,19.25,19.41,18.97,19.05,1041871,0
2014-02-27,18.99,19.86,18.99,19.46,2479121,0
2014-02-28,19.47,19.8,19.03,19.33,1428317,0
2014-03-03,19.05,19.77,18.95,19.63,1840821,0
2014-03-04,19.99,20.32,19.89,19.96,2262382,0
2014-03-05,19.96,19.98,19.47,19.75,1870745,0
2014-03-06,19.78,19.92,19.64,19.7,1362720,0
2014-03-07,19.81,19.94,19.18,19.67,2826346,0
2014-03-10,19.63,19.65,19.26,19.5,727618,0
2014-03-11,19.5,19.57,18.99,19.02,1810327,0
2014-03-12,18.92,19.03,18.72,18.96,881516,0
2014-03-13,19.07,19.15,18.38,18.45,1496750,0
2014-03-14,18.39,18.69,18.21,18.24,2810077,0
2014-03-17,18.36,18.48,18.06,18.28,2666471,0
2014-03-18,18.35,18.73,18.28,18.71,1450819,0
2014-03-19,18.75,18.81,18.3,18.53,2450161,0
2014-03-20,18.49,18.83,18.25,18.82,2528777,0
2014-03-21,18.91,19.03,18.79,18.85,1734637,0
2014-03-24,18.89,18.9,18.19,18.21,2190606,0
2014-03-25,18.47,18.66,17.93,18.12,1990001,0
2014-03-26,18.24,18.32,17.85,17.85,1860600,0
2014-03-27,17.88,18,17.65,17.84,779755,0
2014-03-28,17.87,18.2,17.86,17.91,731267,0
2014-03-31,18.09,18.57,17.98,18.52,1320654,0
2014-04-01,18.66,19.4,18.66,19.31,2061034,0
2014-04-02,19.4,19.77,19.33,19.61,2165744,0
2014-04-03,19.62,19.78,19.32,19.53,907921,0
2014-04-04,19.65,19.71,19.01,19.09,1107488,0
2014-04-07,18.97,19.11,18.44,18.63,1227379,0
2014-04-08,18.58,18.72,18.11,18.6,1671169,0
2014-04-09,18.6,18.85,18.6,18.68,1363648,0
2014-04-10,18.7,18.7,17.8,17.93,2383966,0
2014-04-11,17.64,17.76,17.12,17.29,2822793,0
2014-04-14,17.5,17.79,17.43,17.6,1797859,0
2014-04-15,17.63,17.73,17.05,17.44,1590217,0
2014-04-16,17.7,18.07,17.48,17.9,1582594,0
2014-04-17,17.9,18.47,17.82,18.2,1096659,0
2014-04-21,18.1,18.31,17.92,18.1,1208820,0
2014-04-22,18.09,18.4,18.09,18.27,823810,0
2014-04-23,18.17,18.24,17.91,18.07,1078388,0
2014-04-24,18.29,18.32,17.96,18.19,1026635,0
2014-04-25,17.97,18.15,17.62,17.69,1077554,0
2014-04-28,17.78,17.78,17.19,17.5,1611157,0
2014-04-29,17.6,17.63,17.31,17.34,1524759,0
2014-04-30,17.25,17.69,17.12,17.65,1761767,0
2014-05-01,17.7,18.38,17.59,18.32,2753997,0
2014-05-02,19.17,19.69,18.67,18.78,3186769,0
2014-05-05,18.68,18.68,18.08,18.34,1973184,0
2014-05-06,18.11,18.34,17.75,17.8,1596192,0
2014-05-07,17.85,17.93,17.37,17.62,1718323,0
2014-05-08,17.55,17.98,17.36,17.4,1472781,0
2014-05-09,17.3,17.51,17.25,17.41,917110,0
2014-05-12,17.55,18.08,17.45,17.99,1018012,0
2014-05-13,18,18.03,17.71,17.79,839448,0
2014-05-14,17.78,17.78,17.46,17.54,800453,0
2014-05-15,17.39,17.63,17.13,17.59,1277478,0
2014-05-16,17.62,17.82,17.35,17.76,1262796,0
2014-05-19,17.67,17.98,17.67,17.85,792508,0
2014-05-20,17.85,17.89,17.38,17.61,1455879,0
2014-05-21,17.78,18.25,17.76,18.23,1355982,0
2014-05-22,18.27,18.4,17.93,18.03,1594883,0
2014-05-23,18.1,18.55,18.05,18.51,957717,0
2014-05-27,18.62,18.87,18.53,18.58,1105329,0
2014-05-28,18.62,18.7,18.44,18.49,933064,0
2014-05-29,18.62,18.67,18.33,18.51,841757,0
2014-05-30,18.54,18.6,18.37,18.54,868734,0
2014-06-02,18.6,18.67,18.3,18.54,748035,0
2014-06-03,18.4,18.97,18.4,18.7,1450163,0
2014-06-04,18.65,18.9,18.53,18.86,720663,0
2014-06-05,18.93,19.44,18.91,19.19,1222393,0
2014-06-06,19.33,19.44,19.25,19.41,693913,0
2014-06-09,19.38,19.69,19.26,19.46,939789,0
2014-06-10,19.42,19.51,19.3,19.48,837500,0
2014-06-11,19.4,19.46,19.2,19.38,1179946,0
2014-06-12,19.38,19.38,18.61,18.68,1262605,0
2014-06-13,18.73,18.98,18.59,18.95,695915,0
2014-06-16,18.87,19.12,18.84,19.02,677009,0
2014-06-17,18.93,19.21,18.85,19.14,559258,0
2014-06-18,19.1,19.2,18.94,19.14,660478,0
2014-06-19,19.25,19.28,19.03,19.11,612288,0
2014-06-20,19.19,19.21,18.89,18.9,944819,0
2014-06-23,18.95,19.24,18.78,18.81,1242232,0
2014-06-24,18.8,19.06,18.56,18.6,666212,0
2014-06-25,18.5,18.82,18.45,18.78,1305710,0
2014-06-26,18.78,18.88,18.49,18.85,624638,0
2014-06-27,18.75,18.98,18.75,18.88,1010538,0
2014-06-30,18.92,18.97,18.7,18.89,568008,0
2014-07-01,18.98,19.52,18.98,19.23,1685478,0
2014-07-02,19.25,19.68,19.25,19.42,1093800,0
2014-07-03,19.53,19.72,19.45,19.63,508151,0
2014-07-07,19.68,19.79,19.43,19.54,1224241,0
2014-07-08,19.51,19.82,19.2,19.67,1670790,0
2014-07-09,19.69,20.08,19.61,19.71,1705380,0
2014-07-10,19.21,19.9,19.16,19.4,1975554,0
2014-07-11,19.38,19.52,19.16,19.42,661157,0
2014-07-14,19.67,20,19.54,19.81,1371559,0
2014-07-15,19.74,19.92,19.57,19.68,1072451,0
2014-07-16,19.8,19.83,19.5,19.52,841913,0
2014-07-17,19.4,19.67,19.19,19.25,1484238,0
2014-07-18,19.27,19.41,19.17,19.32,941540,0
2014-07-21,19.25,19.34,18.97,19.15,1000946,0
2014-07-22,19.5,20,19.4,19.61,1239594,0
2014-07-23,19.73,19.86,19.53,19.7,833607,0
2014-07-24,19.81,19.82,19.21,19.23,1245074,0
2014-07-25,19.22,19.3,19.08,19.16,987988,0
2014-07-28,19.25,19.25,18.91,18.91,969337,0
2014-07-29,18.95,19.07,18.56,18.59,1775116,0
2014-07-30,18.72,18.85,18.53,18.8,955888,0
2014-07-31,18.62,18.66,18.22,18.39,2327360,0
2014-08-01,16.74,17.98,16.68,17.52,8209626,0
2014-08-04,17.59,18.13,17.59,17.99,2625658,0
2014-08-05,17.78,18.1,17.67,17.88,1612217,0
2014-08-06,17.7,17.95,17.61,17.74,1002604,0
2014-08-07,17.82,17.88,17.25,17.34,2098869,0
2014-08-08,17.41,17.67,17.35,17.64,1149665,0
2014-08-11,17.84,17.93,17.68,17.73,670824,0
2014-08-12,17.7,17.88,17.51,17.6,1075976,0
2014-08-13,17.72,18.03,17.65,17.87,863047,0
2014-08-14,17.83,18.03,17.71,17.96,648982,0
2014-08-15,18.14,18.17,17.7,17.96,832036,0
2014-08-18,18.16,18.22,18.03,18.22,978248,0
2014-08-19,18.3,18.47,18.18,18.33,663280,0
2014-08-20,18.23,18.27,17.95,18.21,1291745,0
2014-08-21,18.19,18.23,17.91,18.02,886112,0
2014-08-22,17.99,18.13,17.75,18.02,572811,0
2014-08-25,18.1,18.21,18,18,482117,0
2014-08-26,18.07,18.25,18.01,18.04,728716,0
2014-08-27,18.14,18.18,18.01,18.09,452721,0
2014-08-28,17.97,18.25,17.9,18.12,495182,0
2014-08-29,18.12,18.15,17.97,18.1,516210,0
2014-09-02,18.18,18.39,18.09,18.2,675614,0
2014-09-03,18.35,18.43,18.1,18.12,1081649,0
2014-09-04,18.18,18.36,17.96,18.15,1221379,0
2014-09-05,18.13,18.27,18.01,18.24,723048,0
2014-09-08,18.15,18.48,18.09,18.34,1461483,0
2014-09-09,18.27,18.42,18.17,18.22,1385617,0
2014-09-10,18.2,18.41,18.05,18.4,1078864,0
2014-09-11,18.26,18.68,18.23,18.56,1923978,0
2014-09-12,18.52,18.69,18.4,18.51,1317592,0
2014-09-15,18.5,18.55,17.99,18.06,1219112,0
2014-09-16,18.06,18.06,17.8,17.83,1105539,0
2014-09-17,17.89,18.11,17.82,17.88,981367,0
2014-09-18,17.92,17.98,17.85,17.9,471233,0
2014-09-19,17.97,18,17.66,17.77,997085,0
2014-09-22,17.75,17.75,17.53,17.62,882494,0
2014-09-23,17.5,17.76,17.47,17.48,1015668,0
2014-09-24,17.55,17.59,17.26,17.46,1303614,0
2014-09-25,17.42,17.53,17.2,17.29,935159,0
2014-09-26,17.33,17.44,17.15,17.25,1052702,0
2014-09-29,17.06,17.25,16.89,17,1183923,0
2014-09-30,16.97,17.07,16.56,16.77,2158900,0
2014-10-01,16.76,17.39,16.64,16.83,2081210,0
2014-10-02,16.87,17.47,16.87,17.35,2091119,0
2014-10-03,17.49,17.75,17.4,17.74,1412642,0
2014-10-06,17.83,17.99,17.6,17.61,833693,0
2014-10-07,17.47,17.53,17.07,17.12,916862,0
2014-10-08,17.07,17.36,16.74,17.26,1284690,0
2014-10-09,17.17,17.26,16.59,16.66,947401,0
2014-10-10,16.53,16.93,16.43,16.58,2009428,0
2014-10-13,16.6,16.86,16.37,16.4,1346410,0
2014-10-14,16.97,17.56,16.92,17.34,2439664,0
2014-10-15,17.08,17.24,16.45,17,1633471,0
2014-10-16,16.64,17.24,16.61,17.15,1394421,0
2014-10-17,17.47,17.77,17.27,17.42,1004376,0
2014-10-20,17.45,17.83,17.38,17.56,941750,0
2014-10-21,17.52,17.86,17.5,17.72,1438013,0
2014-10-22,17.73,17.85,17.43,17.46,1203963,0
2014-10-23,17.64,17.96,17.6,17.83,882086,0
2014-10-24,17.92,17.94,17.59,17.71,1239289,0
2014-10-27,17.7,17.77,17.36,17.47,786082,0
2014-10-28,17.55,18.15,17.55,18.07,1267350,0
2014-10-29,18.15,18.43,17.84,18.14,768038,0
2014-10-30,18.1,18.39,17.92,18.24,1354825,0
2014-10-31,18.93,19.47,18.46,19.33,4699316,0
2014-11-03,19.43,19.94,19.34,19.83,1874223,0
2014-11-04,19.8,19.98,19.46,19.76,1692724,0
2014-11-05,19.98,20.05,19.66,19.85,1218381,0
2014-11-06,19.83,20.18,19.83,20.11,1333610,0
2014-11-07,20.06,20.15,19.73,19.76,1840219,0
2014-11-10,19.82,20.07,19.6,19.93,2177228,0
2014-11-11,19.91,20.18,19.77,19.98,1511645,0
2014-11-12,19.98,20.32,19.88,20.2,884955,0
2014-11-13,20.16,20.37,20.13,20.24,996656,0
2014-11-14,20.2,20.45,20.12,20.35,669185,0
2014-11-17,20.33,20.59,20.23,20.37,1210533,0
2014-11-18,20.36,20.79,20.36,20.66,873024,0
2014-11-19,20.41,20.46,20.12,20.29,842269,0
2014-11-20,20.13,20.55,20.09,20.48,866683,0
2014-11-21,20.79,20.96,20.52,20.84,1254409,0
2014-11-24,20.94,21.09,20.75,20.94,622818,0
2014-11-25,20.94,21.07,20.8,20.95,595576,0
2014-11-26,21.02,21.02,20.8,20.96,385904,0
2014-11-28,21.02,21.97,20.93,21.34,1258411,0
2014-12-01,21.37,21.42,20.99,21.14,1060882,0
2014-12-02,21.16,21.5,21.1,21.43,771657,0
2014-12-03,21.43,22,21.43,21.9,958350,0
2014-12-04,21.98,22.41,21.69,22.11,1507515,0
2014-12-05,22.12,22.37,22.1,22.26,812572,0
2014-12-08,22.33,22.55,21.87,22.04,725950,0
2014-12-09,21.82,22.28,21.56,22.11,1376693,0
2014-12-10,22.09,22.13,21.47,21.56,978170,0
2014-12-11,21.65,21.94,21.47,21.62,655174,0
2014-12-12,21.39,21.71,21.28,21.4,656498,0
2014-12-15,21.52,21.63,21.15,21.32,715772,0
2014-12-16,21.32,21.8,21.12,21.23,647916,0
2014-12-17,21.29,21.88,21.27,21.86,811110,0
2014-12-18,22.1,22.1,21.7,21.74,950423,0
2014-12-19,21.75,22.3,21.75,22.19,1281916,0
2014-12-22,22.19,22.72,22.14,22.38,702858,0
2014-12-23,22.47,22.86,22.47,22.5,338296,0
2014-12-24,22.51,22.74,22.35,22.65,853699,0
2014-12-26,22.76,22.85,22.58,22.69,258925,0
2014-12-29,22.65,22.88,22.39,22.79,746482,0
2014-12-30,22.74,23,22.69,22.7,463905,0
2014-12-31,22.71,22.96,22.58,22.59,501223,0
2015-01-02,22.74,23.03,22.5,22.91,984078,0
2015-01-05,22.77,22.82,22.08,22.2,1217754,0
2015-01-06,22.34,22.48,22,22.32,1498947,0
2015-01-07,22.51,22.79,22.47,22.79,890174,0
2015-01-08,22.95,23.18,22.76,22.91,1365574,0
2015-01-09,22.84,23.04,22.72,22.98,696979,0
2015-01-12,23.05,23.11,22.44,22.57,1200980,0
2015-01-13,22.76,23.02,22.09,22.46,2745293,0
2015-01-14,22.16,23.48,22.15,23.46,3017329,0
2015-01-15,23.64,23.89,23.03,23.4,1785000,0
2015-01-16,23.47,24,23.4,24,2298179,0
2015-01-20,24.07,24.41,23.96,24.28,1821676,0
2015-01-21,24.25,24.52,24,24.14,1220584,0
2015-01-22,24.29,24.74,24.09,24.69,1297309,0
2015-01-23,24.78,24.92,24.2,24.25,879928,0
2015-01-26,24.76,25.04,24.71,24.98,1299406,0
2015-01-27,24.72,24.88,24.48,24.73,903396,0
2015-01-28,24.88,24.9,24.07,24.18,871657,0
2015-01-29,24.34,24.87,24.08,24.81,717910,0
2015-01-30,24.66,24.71,24.04,24.35,1122128,0
2015-02-02,24.46,24.7,24.07,24.69,1016424,0
2015-02-03,24.83,25.4,24.75,25.22,2021848,0
2015-02-04,25.29,25.73,25.1,25.27,1940758,0
2015-02-05,25.4,25.47,24.7,24.77,2412108,0
2015-02-06,24.65,25.26,24.6,24.73,1878191,0
2015-02-09,24.53,24.93,24.31,24.36,1457615,0
2015-02-10,24.61,24.86,24.4,24.68,1419971,0
2015-02-11,24.67,24.74,24.36,24.56,1168208,0
2015-02-12,24.74,25.04,24.68,24.95,939350,0
2015-02-13,24.45,24.77,24.29,24.73,1200507,0
2015-02-17,24.77,24.9,24.44,24.69,1554400,0
2015-02-18,24.72,25.27,24.72,24.94,1262653,0
2015-02-19,24.83,25.49,24.83,25.14,1454661,0
2015-02-20,25.24,25.57,24.97,25.57,1260712,0
2015-02-23,25.73,25.93,24.68,25.03,2988619,0
2015-02-24,25.11,25.42,24.89,24.98,950712,0
2015-02-25,25.02,25.18,24.82,25.04,1142711,0
2015-02-26,24.93,25.21,24.82,24.9,902147,0
2015-02-27,24.9,25.1,24.72,24.92,941280,0
2015-03-02,24.96,25.33,24.94,25.25,747300,0
2015-03-03,25.07,25.38,25.01,25.32,1016200,0
2015-03-04,25.26,25.26,24.8,24.91,572000,0
2015-03-05,24.84,24.98,24.55,24.7,565500,0
2015-03-06,24.55,24.67,24.1,24.17,992900,0
2015-03-09,24.26,24.74,24.26,24.61,647500,0
2015-03-10,24.39,24.63,24.04,24.56,974700,0
2015-03-11,24.55,24.66,24.28,24.64,789900,0
2015-03-12,24.77,25.1,24.7,25.08,823300,0
2015-03-13,25.07,25.27,24.86,24.94,749100,0
2015-03-16,25.06,25.37,24.97,25.16,988900,0
2015-03-17,25.1,25.38,25.04,25.22,779200,0
2015-03-18,25.12,25.57,25.06,25.34,717900,0
2015-03-19,25.55,25.96,25.44,25.56,1131800,0
2015-03-20,25.67,25.94,25.59,25.86,1026100,0
2015-03-23,25.82,25.96,25.56,25.7,787700,0
2015-03-24,25.73,25.84,25.51,25.54,427900,0
2015-03-25,25.52,25.52,24.81,24.85,688300,0
2015-03-26,24.82,25.14,24.75,24.95,754200,0
2015-03-27,24.94,25.34,24.68,25.32,936400,0
2015-03-30,25.33,25.98,25.32,25.76,672700,0
2015-03-31,25.68,26.16,25.65,25.83,738759,0
2015-04-01,25.89,25.95,25.45,25.75,889500,0
2015-04-02,25.68,26.1,25.66,25.93,586500,0
2015-04-06,25.81,26.21,25.74,26.04,435800,0
2015-04-07,26.07,26.07,25.7,25.73,733417,0
2015-04-08,25.82,25.88,25.64,25.83,757500,0
2015-04-09,25.75,25.99,25.69,25.8,855906,0
2015-04-10,25.9,25.94,25.4,25.57,734900,0
2015-04-13,25.57,25.64,25.36,25.54,628800,0
2015-04-14,25.5,25.68,25.28,25.65,858100,0
2015-04-15,25.74,25.75,24.61,24.84,2417992,0
2015-04-16,24.54,24.99,24.54,24.78,712122,0
2015-04-17,24.59,24.73,24.37,24.7,811300,0
2015-04-20,24.82,24.93,24.36,24.39,865858,0
2015-04-21,24.48,24.63,24.19,24.51,1193883,0
2015-04-22,24.5,24.7,24.39,24.66,653331,0
2015-04-23,24.59,24.63,24.37,24.5,556900,0
2015-04-24,24.53,24.53,24.21,24.23,598791,0
2015-04-27,24.28,24.59,24.25,24.46,1596900,0
2015-04-28,24.46,24.88,24.46,24.81,1328500,0
2015-04-29,24.74,25.05,24.63,24.97,1605000,0
2015-04-30,24.85,25.12,24.66,24.93,1787800,0
2015-05-01,25.66,26.07,23.74,23.96,2837800,0
2015-05-04,24.2,24.89,24.13,24.41,2100800,0
2015-05-05,24.46,24.58,23.98,24.01,1141000,0
2015-05-06,24.17,24.17,23.57,23.88,1367039,0
2015-05-07,24,24.51,23.91,24.51,1636157,0
2015-05-08,24.56,24.75,24.36,24.46,1764200,0
2015-05-11,24.4,24.7,24.34,24.4,1504100,0
2015-05-12,24.3,24.3,23.98,24.28,1281232,0
2015-05-13,24.52,24.76,24.34,24.64,940200,0
2015-05-14,24.86,24.94,24.69,24.84,992800,0
2015-05-15,24.81,24.97,24.66,24.92,977956,0
2015-05-18,24.94,25.34,24.84,25.21,1194584,0
2015-05-19,25.16,25.31,24.86,25.09,810176,0
2015-05-20,25.23,25.52,25.04,25.44,1363900,0
2015-05-21,25.48,25.67,25.29,25.48,855000,0
2015-05-22,25.45,25.68,25.38,25.63,835200,0
2015-05-26,25.52,25.6,25.16,25.36,723730,0
2015-05-27,25.46,25.7,25.1,25.66,1055100,0
2015-05-28,25.6,25.61,25.19,25.28,821050,0
2015-05-29,25.27,25.35,24.86,25.11,1177800,0
2015-06-01,25.39,25.47,24.97,25.31,961862,0
2015-06-02,25.2,25.58,25.07,25.25,1325374,0
2015-06-03,25.33,25.34,24.92,25.04,1917500,0
2015-06-04,24.85,24.85,23.54,23.65,2815300,0
2015-06-05,23.63,23.65,22.3,22.49,4213800,0
2015-06-08,22.08,22.82,21.8,22.49,3432100,0
2015-06-09,22.46,22.51,22.17,22.23,2152487,0
2015-06-10,22.37,22.87,22.25,22.62,1840282,0
2015-06-11,22.63,22.68,22.25,22.29,1177993,0
2015-06-12,22.15,22.32,21.77,22.26,1872100,0
2015-06-15,22.09,22.11,21.74,21.86,1292500,0
2015-06-16,21.8,21.96,21.67,21.84,1059600,0
2015-06-17,21.89,21.94,21.51,21.78,981900,0
2015-06-18,21.75,21.98,21.68,21.96,820800,0
2015-06-19,21.94,22.2,21.8,22.13,1549200,0
2015-06-22,22.27,22.58,22.19,22.39,1233700,0
2015-06-23,22.38,22.7,22.38,22.6,1341046,0
2015-06-24,22.64,22.75,22.21,22.29,829900,0
2015-06-25,22.4,22.53,22.2,22.25,802400,0
2015-06-26,22.29,22.54,22.2,22.25,1379700,0
2015-06-29,22.19,22.19,21,21.07,2012500,0
2015-06-30,21.28,21.38,20.71,20.91,2246993,0
2015-07-01,21.15,21.34,20.82,21.13,1243800,0
2015-07-02,21.14,21.25,20.68,21.18,1584400,0
2015-07-06,21,21.22,20.92,21.2,1356700,0
2015-07-07,21.28,21.31,20.85,21.14,1456600,0
2015-07-08,20.86,21.03,20.15,20.24,1928600,0
2015-07-09,20.68,20.91,20.27,20.32,2081500,0
2015-07-10,20.48,20.66,20.3,20.39,1425300,0
2015-07-13,20.46,20.94,20.39,20.92,1856700,0
2015-07-14,20.83,20.92,20.62,20.7,1529569,0
2015-07-15,20.73,20.8,20.27,20.35,1231756,0
2015-07-16,20.45,20.45,19.79,20,1783200,0
2015-07-17,19.91,20.35,19.76,20.32,2486000,0
2015-07-20,20.31,20.37,19.91,20.17,1895600,0
2015-07-21,20.25,20.57,20.09,20.13,1318700,0
2015-07-22,20.04,20.45,20.04,20.21,1320700,0
2015-07-23,20.49,21.22,20.35,20.65,2161900,0
2015-07-24,20.71,20.85,20.19,20.3,1299200,0
2015-07-27,20.13,20.21,19.84,20.13,1268600,0
2015-07-28,20.36,20.75,20.12,20.56,1445500,0
2015-07-29,20.62,21.05,20.5,21.02,1398700,0
2015-07-30,20.83,21.2,20.58,21.15,1815200,0
2015-07-31,21.5,21.84,19.55,19.98,5436900,0
2015-08-03,19.97,20.95,19.64,20.86,3233879,0
2015-08-04,20.82,21.21,20.76,20.87,1408700,0
2015-08-05,20.98,21.18,20.79,20.84,1171600,0
2015-08-06,20.92,20.94,20.48,20.55,1145204,0
2015-08-07,20.49,20.89,20.49,20.72,943100,0
2015-08-10,20.88,21.49,20.87,21.39,1269000,0
2015-08-11,21.36,21.36,20.68,20.86,1292079,0
2015-08-12,20.79,20.8,20.21,20.77,1130000,0
2015-08-13,20.88,21.11,20.69,20.83,830200,0
2015-08-14,20.83,21.55,20.79,21.45,1430500,0
2015-08-17,21.31,21.41,21.05,21.3,862900,0
2015-08-18,21.25,21.46,21.05,21.17,825600,0
2015-08-19,21.09,21.21,20.77,21.12,677900,0
2015-08-20,21.05,21.05,20.24,20.27,892300,0
2015-08-21,19.92,20.06,19.53,19.56,1150800,0
2015-08-24,18.47,19.71,17.45,19.06,1778559,0
2015-08-25,19.66,19.74,19.06,19.15,961100,0
2015-08-26,19.61,19.62,18.81,19.29,1160400,0
2015-08-27,19.59,19.95,19.27,19.88,1224600,0
2015-08-28,19.86,20.32,19.6,20.3,1082100,0
2015-08-31,20.19,20.35,20.04,20.2,1102500,0
2015-09-01,19.74,19.93,19.1,19.14,1384700,0
2015-09-02,19.35,19.49,18.76,19.16,1297700,0
2015-09-03,19.23,19.7,19.2,19.29,1292300,0
2015-09-04,19,19.33,18.9,19.21,1021000,0
2015-09-08,19.56,19.57,19.21,19.25,1220900,0
2015-09-09,19.45,19.75,19.39,19.43,1870000,0
2015-09-10,19.41,19.63,19.34,19.47,1119187,0
2015-09-11,19.38,19.53,19.26,19.38,764600,0
2015-09-14,19.4,19.71,19.35,19.63,712800,0
2015-09-15,19.7,20.26,19.66,20.2,688100,0
2015-09-16,20.22,20.77,20.16,20.74,924700,0
2015-09-17,20.66,21.04,20.52,20.68,1375001,0
2015-09-18,20.35,20.44,19.99,20.2,1451000,0
2015-09-21,20.22,20.38,19.84,20,936400,0
2015-09-22,19.64,19.64,19.26,19.4,1202500,0
2015-09-23,19.47,19.47,19.03,19.22,578088,0
2015-09-24,19,19.4,18.49,19.33,1185904,0
2015-09-25,19.54,19.66,19.29,19.37,852200,0
2015-09-28,19.25,19.33,18.97,19.24,1108537,0
2015-09-29,19.3,19.46,19.11,19.43,1167800,0
2015-09-30,19.69,20.09,19.65,19.94,1313600,0
2015-10-01,20.07,20.11,19.32,19.55,1631700,0
2015-10-02,19.31,19.36,18.29,18.64,2949600,0
2015-10-05,18.84,19.33,18.69,19.27,1683678,0
2015-10-06,19.31,19.8,19.25,19.51,872600,0
2015-10-07,19.61,20.11,19.52,19.81,1055800,0
2015-10-08,19.88,20.3,19.82,20.3,1230500,0
2015-10-09,20.34,20.54,20.16,20.33,772200,0
2015-10-12,20.31,20.61,20.31,20.42,726816,0
2015-10-13,20.28,20.47,20.1,20.13,717900,0
2015-10-14,20.13,20.22,19.73,19.94,909900,0
2015-10-15,20,20.23,19.77,20.18,638700,0
2015-10-16,20.21,20.23,19.7,19.84,686600,0
2015-10-19,19.71,19.96,19.48,19.96,870657,0
2015-10-20,19.98,20.45,19.92,20.3,724780,0
2015-10-21,20.49,20.74,19.91,19.98,1505300,0
2015-10-22,20.04,20.85,19.91,20.54,1454300,0
2015-10-23,20.77,21.08,20.67,21.04,1272100,0
2015-10-26,20.98,21.55,20.91,21.5,1136700,0
2015-10-27,21.36,21.68,21.17,21.6,2026200,0
2015-10-28,21.63,21.98,21.46,21.98,1511900,0
2015-10-29,21.84,22.03,20.97,21.31,1542200,0
2015-10-30,21.29,22.71,21.13,22.16,2715300,0
2015-11-02,22.38,23,22.03,22.72,1960521,0
2015-11-03,22.71,22.89,22.53,22.55,1039900,0
2015-11-04,22.58,22.81,22.32,22.37,837561,0
2015-11-05,22.27,22.53,22.05,22.41,740400,0
2015-11-06,22.44,22.64,22.33,22.4,548800,0
2015-11-09,22.4,22.55,22.09,22.37,794536,0
2015-11-10,22.31,22.44,22.1,22.39,1057100,0
2015-11-11,22.4,22.69,22.26,22.61,665500,0
2015-11-12,22.42,22.49,21.95,22.09,703800,0
2015-11-13,22.06,22.29,21.52,21.53,724400,0
2015-11-16,21.53,21.75,21.32,21.74,1010500,0
2015-11-17,21.76,21.9,21.47,21.67,768800,0
2015-11-18,21.84,22.28,21.72,22.28,798800,0
2015-11-19,22.25,22.36,22.01,22.14,518900,0
2015-11-20,22.28,22.29,21.87,22.08,854600,0
2015-11-23,21.95,22.36,21.95,22.01,534100,0
2015-11-24,21.94,22.49,21.76,22.48,874600,0
2015-11-25,22.46,22.77,22.43,22.65,629700,0
2015-11-27,22.67,22.89,22.56,22.63,462300,0
2015-11-30,22.75,22.92,22.44,22.76,1032800,0
2015-12-01,22.77,22.98,22.32,22.46,1498459,0
2015-12-02,22.52,22.67,22.3,22.54,720438,0
2015-12-03,22.65,22.72,22,22.06,713075,0
2015-12-04,22.15,22.4,21.94,22.35,825200,0
2015-12-07,22.28,22.4,21.66,21.77,861600,0
2015-12-08,21.5,21.65,21.3,21.56,701055,0
2015-12-09,21.51,21.79,20.82,20.96,933700,0
2015-12-10,20.94,21.75,20.91,21.51,895700,0
2015-12-11,21.16,21.22,20.73,20.88,796900,0
2015-12-14,20.95,21.14,20.63,20.79,749678,0
2015-12-15,20.6,20.75,20.01,20.26,1572300,0
2015-12-16,20.41,20.6,20.2,20.39,1092900,0
2015-12-17,20.43,20.5,19.84,19.86,786400,0
2015-12-18,19.75,19.9,18.86,19.23,2158400,0
2015-12-21,19.42,19.83,19.29,19.72,1202700,0
2015-12-22,19.71,19.85,19.35,19.64,1199339,0
2015-12-23,19.78,20.23,19.65,20.12,701400,0
2015-12-24,20.17,20.27,19.86,19.87,268355,0
2015-12-28,19.75,19.88,19.37,19.48,765790,0
2015-12-29,19.56,19.79,19.44,19.72,698994,0
2015-12-30,19.68,19.76,19.36,19.39,426825,0
2015-12-31,19.39,19.4,18.77,18.94,1207138,0
2016-01-04,18.74,18.8,18.2,18.52,1552969,0
2016-01-05,18.6,18.61,17.5105,17.61,2245522,0
2016-01-06,17.33,17.36,16.76,16.86,1974041,0
2016-01-07,16.57,16.58,15.88,16.03,1989496,0
2016-01-08,16.4,16.45,15.82,15.86,2770847,0
2016-01-11,15.98,16.35,15.91,16.25,1908972,0
2016-01-12,16.48,16.6,16.1,16.35,1752901,0
2016-01-13,16.27,16.32,13.32,13.58,7485657,0
2016-01-14,13.6,13.885,12.77,13.48,5081380,0
2016-01-15,12.93,13.54,12.81,13.43,3297990,0
2016-01-19,13.62,13.67,12.96,13.18,2858200,0
2016-01-20,13,13.08,12.5701,12.95,2696882,0
2016-01-21,13.02,13.27,12.88,13.1,2120710,0
2016-01-22,13.37,13.708,13.14,13.21,2737782,0
2016-01-25,13.08,13.14,12.42,12.44,1612496,0
2016-01-26,12.69,13.47,12.69,13.39,2104270,0
2016-01-27,13.38,13.48,12.72,12.87,1777527,0
2016-01-28,13.04,13.08,12.385,12.6,1746164,0
2016-01-29,12.85,12.85,12.22,12.82,1790469,0
2016-02-01,12.65,13.11,12.37,13.04,1974322,0
2016-02-02,12.66,12.84,12.065,12.2,2359408,0
2016-02-03,12.38,12.43,11.49,12.16,1780064,0
2016-02-04,12.32,12.6,11.91,12.29,2171730,0
2016-02-05,12.19,12.85,12.12,12.36,2098004,0
2016-02-08,12.15,12.23,11.57,12.08,2358093,0
2016-02-09,11.86,12.26,11.66,11.95,2375958,0
2016-02-10,12.11,12.54,11.85,11.9,2441054,0
2016-02-11,11.71,12.21,11.44,11.75,3000873,0
2016-02-12,13.57,14.55,12.31,14.39,4743792,0
2016-02-16,14.12,14.82,13.91,14.68,2782167,0
2016-02-17,14.88,15.4,14.78,15.12,2092139,0
2016-02-18,15.11,15.11,14.505,14.73,1929264,0
2016-02-19,14.58,14.65,14.14,14.43,1112544,0
2016-02-22,14.62,14.85,14.51,14.81,1079409,0
2016-02-23,14.76,14.95,14.46,14.46,1322285,0
2016-02-24,14.23,14.44,13.95,14.41,1342310,0
2016-02-25,14.41,14.64,14.23,14.62,1172086,0
2016-02-26,14.8,14.925,14.59,14.83,1109484,0
2016-02-29,14.95,15.068,14.58,14.62,1258906,0
2016-03-01,14.87,15.41,14.55,15.4,2034752,0
2016-03-02,15.35,15.6615,15.26,15.5,1289025,0
2016-03-03,15.55,15.94,15.5273,15.78,839112,0
2016-03-04,15.77,15.91,15.26,15.43,1518157,0
2016-03-07,15.3,15.61,15.21,15.59,1596389,0
2016-03-08,15.41,15.5099,14.64,14.77,1903290,0
2016-03-09,14.81,15.17,14.8,15,1163940,0
2016-03-10,15.06,15.161,14.14,14.48,1132812,0
2016-03-11,14.66,15.07,14.57,15.03,1217833,0
2016-03-14,14.98,14.98,14.58,14.94,1041470,0
2016-03-15,14.85,14.99,14.56,14.98,943312,0
2016-03-16,14.92,15.43,14.83,15.34,1097945,0
2016-03-17,15.34,15.74,15.2201,15.67,1572580,0
2016-03-18,15.77,16.03,15.355,15.48,1220054,0
2016-03-21,15.48,15.6312,15.0399,15.21,1243243,0
2016-03-22,15.05,15.32,14.84,15.13,945666,0
2016-03-23,15.1,15.15,14.76,14.78,749359,0
2016-03-24,14.67,14.7,14.32,14.65,855061,0
2016-03-28,14.72,14.9,14.51,14.81,972512,0
2016-03-29,14.75,15.3,14.57,15.26,707098,0
2016-03-30,15.44,15.59,15.165,15.27,834307,0
2016-03-31,15.25,15.53,15.24,15.39,677580,0
2016-04-01,15.2,15.25,14.72,14.95,1092058,0
2016-04-04,14.91,14.91,14.1,14.36,969176,0
2016-04-05,14.15,14.46,14.02,14.43,1221019,0
2016-04-06,14.43,14.65,14.14,14.55,1079756,0
2016-04-07,14.4,14.52,14.02,14.15,857207,0
2016-04-08,14.3,14.49,14.14,14.26,908511,0
2016-04-11,14.37,14.7299,14.3,14.32,862670,0
2016-04-12,14.36,14.665,14.27,14.56,841183,0
2016-04-13,14.74,15.48,14.71,15.37,1363642,0
2016-04-14,15.4,15.87,15.4,15.86,1540962,0
2016-04-15,15.85,15.96,15.44,15.6,1234238,0
2016-04-18,15.52,15.68,15.51,15.6,726736,0
2016-04-19,15.64,16.04,15.6399,15.96,801524,0
2016-04-20,15.94,16.11,15.7759,15.96,607257,0
2016-04-21,16.08,16.1,15.75,16,898269,0
2016-04-22,16,16.25,15.83,15.85,938867,0
2016-04-25,15.78,15.78,15.34,15.54,1093548,0
2016-04-26,15.64,16.42,15.64,16.38,799681,0
2016-04-27,16.42,16.47,15.91,16.12,689364,0
2016-04-28,16.04,16.14,15.72,15.77,626524,0
2016-04-29,15.75,15.78,15.34,15.51,790093,0
2016-05-02,15.58,15.66,15.09,15.36,1401007,0
2016-05-03,15.2,15.29,14.74,15.12,1026702,0
2016-05-04,14.93,15.21,14.75,14.89,1007556,0
2016-05-05,15.1,15.28,14.75,14.97,1679226,0
2016-05-06,15.83,16.5,15.6,16.19,2285021,0
2016-05-09,16.19,16.19,15.75,15.84,1592842,0
2016-05-10,15.9,16.28,15.74,16.12,1420063,0
2016-05-11,16.09,16.4,15.89,15.94,902511,0
2016-05-12,16.05,16.22,15.635,15.79,979427,0
2016-05-13,15.69,15.99,15.535,15.63,846458,0
2016-05-16,15.7,15.88,15.53,15.7,914093,0
2016-05-17,15.61,15.86,15.425,15.49,896757,0
2016-05-18,15.46,15.76,15.34,15.55,712720,0
2016-05-19,15.36,15.55,14.84,15.02,913861,0
2016-05-20,15.1,15.3,14.99,15.21,637961,0
2016-05-23,15.12,15.22,14.86,14.9,613162,0
2016-05-24,15.03,15.45,14.94,15.3,1167893,0
2016-05-25,16.07,16.79,16.05,16.61,3765712,0
2016-05-26,16.62,16.69,16.24,16.35,2002634,0
2016-05-27,16.37,16.74,16.26,16.74,10887719,0
2016-05-31,16.84,16.91,16.47,16.67,1684390,0
2016-06-01,16.58,16.6,16.0538,16.52,1828771,0
2016-06-02,16.38,16.73,16.38,16.67,1013835,0
2016-06-03,16.55,16.55,16.14,16.16,1046733,0
2016-06-06,16.26,16.575,16.1,16.49,1097311,0
2016-06-07,16.53,16.87,16.43,16.85,872275,0
2016-06-08,16.87,16.99,16.73,16.89,1028811,0
2016-06-09,16.78,17.02,16.62,16.97,1138281,0
2016-06-10,16.72,16.88,16.37,16.46,1054016,0
2016-06-13,16.27,16.47,15.74,15.78,1328773,0
2016-06-14,15.68,16.11,15.49,15.65,1323266,0
2016-06-15,15.69,16.25,15.65,15.92,1343751,0
2016-06-16,15.71,16.005,15.39,15.99,1016414,0
2016-06-17,16.06,16.37,15.94,16.07,1147469,0
2016-06-20,16.34,16.74,16.34,16.44,950026,0
2016-06-21,15.89,15.95,15.18,15.47,1982487,0
2016-06-22,15.35,15.64,15.25,15.37,1210261,0
2016-06-23,15.64,15.865,15.54,15.8,848159,0
2016-06-24,14.88,14.99,14.74,14.8,2234251,0
2016-06-27,14.42,14.42,13.7,13.76,1862292,0
2016-06-28,13.93,14.04,13.6,13.77,2126260,0
2016-06-29,14.2,14.85,14.09,14.8,2254649,0
2016-06-30,14.76,14.87,14.16,14.48,1368260,0
2016-07-01,14.58,15.2599,14.56,14.99,931184,0
2016-07-05,14.8,14.8,14.15,14.32,1311356,0
2016-07-06,14.22,14.56,14.01,14.51,1353183,0
2016-07-07,14.58,14.9801,14.34,14.49,1097092,0
2016-07-08,14.74,15.4,14.73,15.24,1440185,0
2016-07-11,15.39,15.85,15.39,15.56,1062866,0
2016-07-12,15.78,16.16,15.7,15.87,946692,0
2016-07-13,16.01,16.1,15.55,15.89,1090771,0
2016-07-14,16.08,16.33,16.06,16.1,658499,0
2016-07-15,16.2,16.2,15.8378,16,631988,0
2016-07-18,15.99,16.38,15.94,16.35,474610,0
2016-07-19,15.86,16.39,15.78,15.79,2107215,0
2016-07-20,15.79,16.44,15.67,16.41,1325415,0
2016-07-21,16.46,17.07,16.46,16.94,1678690,0
2016-07-22,16.99,17,16.71,16.95,749644,0
2016-07-25,16.93,17.16,16.83,17.07,775573,0
2016-07-26,17.15,17.39,17.08,17.29,1157292,0
2016-07-27,17.33,17.495,17.12,17.33,1080017,0
2016-07-28,16.88,16.9,16.02,16.63,2302172,0
2016-07-29,17.83,17.9,16.82,17.41,2418560,0
2016-08-01,17.35,17.7,17.03,17.51,1429060,0
2016-08-02,17.48,17.48,16.51,17.01,2641418,0
2016-08-03,16.92,17.28,16.81,17.18,1501256,0
2016-08-04,17.3,17.49,17.22,17.39,1062841,0
2016-08-05,17.56,17.93,17.56,17.69,906154,0
2016-08-08,17.7,17.85,17.65,17.73,723338,0
2016-08-09,17.83,18.14,17.69,17.87,1457280,0
2016-08-10,17.93,17.97,17.69,17.72,828832,0
2016-08-11,17.86,18.06,17.765,17.92,672923,0
2016-08-12,17.86,17.94,17.69,17.89,551482,0
2016-08-15,17.96,18.085,17.88,18,987262,0
2016-08-16,17.92,17.94,17.71,17.75,727475,0
2016-08-17,17.72,17.85,17.48,17.58,1072828,0
2016-08-18,17.56,17.86,17.36,17.52,826181,0
2016-08-19,17.4,17.78,17.35,17.68,768369,0
2016-08-22,17.61,17.65,17.425,17.54,774375,0
2016-08-23,17.62,17.77,17.59,17.75,743207,0
2016-08-24,17.73,17.84,17.5601,17.6,457658,0
2016-08-25,17.49,17.63,17.03,17.11,1207407,0
2016-08-26,17.11,17.49,17.01,17.18,947999,0
2016-08-29,17.18,17.27,17,17.11,887644,0
2016-08-30,17.06,17.43,17.03,17.09,727377,0
2016-08-31,17.01,17.38,17,17.14,1480175,0
2016-09-01,17.18,17.5,16.78,16.81,2256376,0
2016-09-02,16.92,17.475,16.6576,17.4,1204825,0
2016-09-06,17.43,17.63,17.09,17.18,1072016,0
2016-09-07,17.14,17.39,17.01,17.14,971057,0
2016-09-08,17.07,17.18,16.81,16.9,604374,0
2016-09-09,16.75,16.84,16.07,16.1,1292969,0
2016-09-12,15.97,16.57,15.83,16.54,1191511,0
2016-09-13,16.3,16.47,16,16.17,1071883,0
2016-09-14,16.13,16.455,15.6501,16.31,1571875,0
2016-09-15,16.32,16.605,16.22,16.58,817802,0
2016-09-16,16.5,16.59,16.35,16.48,963821,0
2016-09-19,16.63,16.9485,16.61,16.72,1113766,0
2016-09-20,16.86,16.93,16.4,16.54,572872,0
2016-09-21,16.62,16.83,16.56,16.75,758411,0
2016-09-22,16.95,17.35,16.95,17.27,846503,0
2016-09-23,17.16,17.34,17.11,17.18,882908,0
2016-09-26,16.98,17.015,16.4,16.58,1468236,0
2016-09-27,16.53,16.61,16.24,16.42,1058562,0
2016-09-28,16.43,16.76,16.28,16.76,811664,0
2016-09-29,16.72,16.9,16.45,16.46,931147,0
2016-09-30,16.57,17.33,16.47,17.22,1397556,0
2016-10-03,17.12,17.35,17.12,17.27,736110,0
2016-10-04,17.35,17.6,16.85,17.08,1585276,0
2016-10-05,17.14,17.75,17.09,17.65,954678,0
2016-10-06,17.52,17.825,17.173,17.8,880024,0
2016-10-07,17.8,17.93,17.56,17.66,1061337,0
2016-10-10,17.77,18.28,17.7274,17.98,1179423,0
2016-10-11,17.86,17.97,17.71,17.9,937108,0
2016-10-12,17.9,18.25,17.61,18.19,1517907,0
2016-10-13,17.88,17.89,17.5,17.72,1328341,0
2016-10-14,17.96,18.02,17.76,17.78,594985,0
2016-10-17,17.71,17.93,17.67,17.75,726544,0
2016-10-18,17.97,17.97,17.27,17.47,1073170,0
2016-10-19,17.46,17.99,17.43,17.79,1587829,0
2016-10-20,17.85,17.91,17.565,17.74,504173,0
2016-10-21,17.46,17.7231,17.41,17.52,615944,0
2016-10-24,17.7,17.89,17.47,17.69,847759,0
2016-10-25,17.62,17.74,17.04,17.2,756379,0
2016-10-26,17.1,17.72,17.09,17.49,598591,0
2016-10-27,17.48,17.505,17.14,17.36,628411,0
2016-10-28,17.19,17.67,17.03,17.58,811204,0
2016-10-31,17.65,17.95,17.57,17.92,1032323,0
2016-11-01,18.02,18.04,16.85,17.06,2376315,0
2016-11-02,16.94,17.2,16.5007,16.61,1268666,0
2016-11-03,14.91,15.01,13.66,13.68,8362348,0
2016-11-04,13.38,13.94,12.85,13.65,4914879,0
2016-11-07,13.98,14.07,13.61,13.79,2202172,0
2016-11-08,13.69,13.805,13.4,13.74,2379437,0
2016-11-09,12.79,13.805,12.61,13.76,2459531,0
2016-11-10,13.27,14,13.27,13.45,2407109,0
2016-11-11,13.56,13.86,13.37,13.75,1934242,0
2016-11-14,13.91,14.755,13.85,14.49,2847888,0
2016-11-15,14.44,15.11,14.37,15.11,2300487,0
2016-11-16,15,15.45,14.96,15.37,2686749,0
2016-11-17,15.46,15.91,15.29,15.71,1858601,0
2016-11-18,15.7,16.16,15.63,15.67,1827919,0
2016-11-21,15.78,15.91,15.6,15.77,1208013,0
2016-11-22,15.86,15.98,15.7,15.96,1052793,0
2016-11-23,15.95,16.2,15.93,16.04,1047425,0
2016-11-25,16.1,16.23,15.9,15.98,435166,0
2016-11-28,15.94,16.19,15.54,15.59,1319444,0
2016-11-29,15.6,15.81,15.3425,15.37,1691204,0
2016-11-30,15.48,15.715,15.19,15.66,2108861,0
2016-12-01,16.39,16.73,16.22,16.22,2144565,0
2016-12-02,16.24,16.4,15.77,15.8,1274396,0
2016-12-05,16.02,16.17,15.695,16.01,980112,0
2016-12-06,16.14,16.93,16.08,16.69,1381875,0
2016-12-07,16.76,17.64,16.76,17.49,1864767,0
2016-12-08,17.61,17.93,17.34,17.9,1433001,0
2016-12-09,17.98,18.09,17.72,18.01,942822,0
2016-12-12,18.02,18.26,17.9,18.03,1172084,0
2016-12-13,18.24,18.25,17.82,17.99,996113,0
2016-12-14,17.81,17.925,17.36,17.47,1139608,0
2016-12-15,17.48,18.08,17.39,18.04,867859,0
2016-12-16,18.54,18.99,18.47,18.6,3448461,0
2016-12-19,18.63,18.689,18.07,18.53,1299084,0
2016-12-20,18.99,19.13,18.69,18.83,1860844,0
2016-12-21,18.78,19.39,18.67,19.25,1167351,0
2016-12-22,19.14,19.14,18.77,18.98,1108499,0
2016-12-23,18.95,19.12,18.86,19.11,450133,0
2016-12-27,19.22,19.58,19.14,19.51,871440,0
2016-12-28,19.58,19.74,19.13,19.22,1048405,0
2016-12-29,19.27,19.46,19.12,19.43,734287,0
2016-12-30,19.47,19.5,19.19,19.3,626869,0
2017-01-03,19.57,19.7,19.1,19.48,1838036,0
2017-01-04,19.69,20.265,19.58,20.04,3424153,0
2017-01-05,19.85,20.02,19.48,19.52,2347469,0
2017-01-06,19.74,19.76,19.06,19.25,1616594,0
2017-01-09,19.25,19.33,18.84,19.11,1651924,0
2017-01-10,19.18,19.99,19.1,19.93,2178212,0
2017-01-11,20.51,20.82,20.24,20.61,2136249,0
2017-01-12,20.51,20.67,19.88,20.47,2110187,0
2017-01-13,20.49,20.73,20.41,20.69,724053,0
2017-01-17,20.54,20.54,19.99,20.31,1579024,0
2017-01-18,20.25,20.45,20.01,20.34,1257688,0
2017-01-19,20.43,20.9,20.41,20.57,2578576,0
2017-01-20,20.62,20.64,19.925,20.02,1607239,0
2017-01-23,19.81,19.9,19.55,19.72,1987412,0
2017-01-24,19.72,20.21,19.72,20.1,1937270,0
2017-01-25,20.2,20.74,20.2,20.69,1197743,0
2017-01-26,20.68,20.88,20.38,20.45,1659062,0
2017-01-27,20.48,20.48,20.045,20.13,2019016,0
2017-01-30,19.88,20.14,19.62,20.12,1348911,0
2017-01-31,20.1,20.44,19.9,20.4,1814821,0
2017-02-01,20.58,20.83,20.43,20.7,1277166,0
2017-02-02,20.84,20.84,20.23,20.24,1477772,0
2017-02-03,20.51,20.63,20.155,20.2,1220140,0
2017-02-06,20.05,20.42,19.995,20.42,1293707,0
2017-02-07,20.42,20.55,20.16,20.27,1294264,0
2017-02-08,20.27,20.425,20.07,20.41,1168386,0
2017-02-09,20.46,21.2499,20.44,21.2,2240196,0
2017-02-10,20.64,21.15,19.89,20.49,2880949,0
2017-02-13,20.39,20.74,20.05,20.34,2101326,0
2017-02-14,20.2,20.62,20.195,20.36,1313033,0
2017-02-15,20.39,20.42,20.16,20.4,1151935,0
2017-02-16,20.43,20.63,19.68,19.95,1457113,0
2017-02-17,19.86,20.2,19.66,20.19,1546129,0
2017-02-21,20.33,20.69,20.31,20.59,1390034,0
2017-02-22,20.59,20.66,20.29,20.49,703361,0
2017-02-23,20.56,20.77,19.95,20.04,1000187,0
2017-02-24,19.85,19.96,19.45,19.67,924144,0
2017-02-27,19.55,20.12,19.47,20.05,1046804,0
2017-02-28,20.07,20.07,19.57,19.82,1589657,0
2017-03-01,20.19,20.81,20.03,20.3,2083733,0
2017-03-02,20.31,20.83,20.21,20.52,1441956,0
2017-03-03,20.56,20.69,20.33,20.44,1285977,0
2017-03-06,20.23,20.31,19.72,19.8,1072020,0
2017-03-07,19.74,19.81,19.34,19.35,1740187,0
2017-03-08,19.5,19.95,19.36,19.84,1344093,0
2017-03-09,19.82,19.91,19.34,19.4,1278314,0
2017-03-10,19.61,19.68,19.44,19.56,772961,0
2017-03-13,19.6,19.93,19.54,19.75,638793,0
2017-03-14,19.65,20.08,19.64,19.92,671854,0
2017-03-15,19.98,20.59,19.95,20.39,1258701,0
2017-03-16,20.52,20.7625,20.44,20.64,1148353,0
2017-03-17,20.7,20.77,20.22,20.38,1808307,0
2017-03-20,20.29,20.34,19.955,20.09,1052705,0
2017-03-21,20.19,20.2,18.93,18.97,1530243,0
2017-03-22,18.9,19.16,18.555,18.77,1173087,0
2017-03-23,18.64,18.82,18.47,18.62,1362870,0
2017-03-24,18.66,18.95,18.5,18.62,1093127,0
2017-03-27,18.31,18.58,18.16,18.54,997696,0
2017-03-28,18.52,18.88,18.38,18.71,1009342,0
2017-03-29,18.7,18.9,18.6,18.65,945606,0
2017-03-30,18.66,18.975,18.61,18.89,800622,0
2017-03-31,18.91,18.91,18.64,18.78,805076,0
2017-04-03,18.81,18.97,17.14,17.61,3763944,0
2017-04-04,17.48,17.65,17.33,17.39,3558437,0
2017-04-05,17.64,17.68,16.77,16.88,3695416,0
2017-04-06,16.98,17.35,16.9,17,1663195,0
2017-04-07,16.89,17.07,16.78,16.96,1853900,0
2017-04-10,16.92,16.99,16.64,16.78,1630156,0
2017-04-11,16.71,16.87,16.555,16.78,1575993,0
2017-04-12,16.78,16.94,16.59,16.7,1436742,0
2017-04-13,16.64,16.805,16.4743,16.68,1892273,0
2017-04-17,16.69,16.94,16.64,16.85,1458632,0
2017-04-18,16.78,17.12,16.75,17.01,1173303,0
2017-04-19,17.05,17.36,17.01,17.03,1085853,0
2017-04-20,17.21,17.57,17.19,17.29,1391000,0
2017-04-21,17.25,17.34,16.94,16.99,1300354,0
2017-04-24,17.25,17.385,17.12,17.22,1326118,0
2017-04-25,17.46,17.67,17.33,17.61,971670,0
2017-04-26,17.62,17.95,17.46,17.47,1566709,0
2017-04-27,17.59,17.76,17.43,17.69,1291715,0
2017-04-28,17.75,17.8,17.54,17.59,851526,0
2017-05-01,17.77,17.82,17.51,17.53,1192148,0
2017-05-02,17.63,17.77,16.19,16.57,3823561,0
2017-05-03,16.72,16.87,16.55,16.62,1461752,0
2017-05-04,16.66,16.8099,16.45,16.64,1820427,0
2017-05-05,17.62,18.14,17.1522,17.57,2698752,0
2017-05-08,17.59,18,17.5501,17.89,1483299,0
2017-05-09,18.01,18.09,17.85,17.92,1718543,0
2017-05-10,17.9,18.05,17.62,17.68,1362352,0
2017-05-11,17.69,17.84,17.54,17.69,940645,0
2017-05-12,17.62,17.81,17.2,17.25,851301,0
2017-05-15,17.31,17.58,17.3001,17.33,850976,0
2017-05-16,17.46,17.48,16.711,16.82,2113964,0
2017-05-17,16.4,16.515,15.78,15.85,1930220,0
2017-05-18,15.76,15.865,15.507,15.77,2197978,0
2017-05-19,15.81,15.96,15.66,15.68,1604066,0
2017-05-22,15.72,15.82,15.56,15.66,1026181,0
2017-05-23,15.7,15.82,15.6,15.64,1268641,0
2017-05-24,15.7,15.71,15.53,15.58,818402,0
2017-05-25,15.66,15.7,15.09,15.22,2269994,0
2017-05-26,15.18,15.365,15.02,15.23,797943,0
2017-05-30,15.22,15.325,15.155,15.24,1785454,0
2017-05-31,15.25,15.25,14.76,15.11,1802854,0
2017-06-01,15.32,15.885,14.99,15.74,1697895,0
2017-06-02,15.75,15.9225,15.51,15.55,1654199,0
2017-06-05,15.63,15.72,15.43,15.63,1141194,0
2017-06-06,15.5,15.77,15.41,15.71,854376,0
2017-06-07,15.8,16.17,15.66,16.14,1661983,0
2017-06-08,15.82,15.965,15.5,15.75,1771879,0
2017-06-09,15.82,16.4,15.71,16.26,1717714,0
2017-06-12,16.18,16.75,16.11,16.34,1617617,0
2017-06-13,16.41,16.49,16.12,16.28,1378838,0
2017-06-14,16.14,16.22,15.82,15.84,1659592,0
2017-06-15,15.7,15.96,15.545,15.86,1606590,0
2017-06-16,15.63,15.63,14.38,14.55,4247470,0
2017-06-19,14.58,14.608,14.31,14.52,1459297,0
2017-06-20,14.46,14.49,14.25,14.3,1584342,0
2017-06-21,14.55,14.755,14.39,14.7,1528320,0
2017-06-22,14.55,14.83,14.4,14.63,1713155,0
2017-06-23,14.65,14.79,14.51,14.72,3251273,0
2017-06-26,14.8,15.06,14.74,14.97,2756256,0
2017-06-27,14.9,14.97,14.54,14.66,1304066,0
2017-06-28,14.8,14.955,14.74,14.8,1466368,0
2017-06-29,14.93,15.15,14.81,15.14,1625917,0
2017-06-30,15.22,15.73,15.2,15.6,2048329,0
2017-07-03,15.74,16.46,15.7,15.89,1384287,0
2017-07-05,15.89,15.96,15.26,15.43,1468844,0
2017-07-06,15.37,15.67,15.28,15.42,1123226,0
2017-07-07,15.49,15.82,15.44,15.76,1090456,0
2017-07-10,15.78,16.07,15.64,16.05,923062,0
2017-07-11,15.95,16.19,15.86,16.13,1127786,0
2017-07-12,16.15,16.43,16.135,16.29,917008,0
2017-07-13,16.31,16.94,16.29,16.77,1964478,0
2017-07-14,16.67,16.91,16.4,16.9,1322739,0
2017-07-17,16.9,16.92,16.54,16.57,1847224,0
2017-07-18,16.5,16.56,16.23,16.32,1242061,0
2017-07-19,16.27,16.74,16.23,16.64,1332469,0
2017-07-20,16.66,16.75,16.46,16.52,856019,0
2017-07-21,16.44,16.46,15.165,15.5,2809207,0
2017-07-24,15.5,15.67,15.23,15.43,2096831,0
2017-07-25,15.52,15.97,15.425,15.84,1516153,0
2017-07-26,15.84,16.03,15.62,16,1670966,0
2017-07-27,16.06,16.21,15.79,16,2611452,0
2017-07-28,16.2,16.37,14.8,15.43,3401410,0
2017-07-31,15.16,15.28,14.47,14.74,5210361,0
2017-08-01,14.85,14.88,13.88,14.33,4727216,0
2017-08-02,14.09,14.45,14.01,14.42,2687766,0
2017-08-03,14.45,14.6,14.0775,14.09,2696926,0
2017-08-04,14.16,14.42,13.96,14.29,1669069,0
2017-08-07,14.22,14.65,14.1,14.63,1627150,0
2017-08-08,14.5,14.78,14.5,14.69,1955984,0
2017-08-09,14.5,14.63,14.27,14.48,1654756,0
2017-08-10,14.33,14.4,13.99,14.14,1835777,0
2017-08-11,14.11,14.47,14.06,14.35,1603582,0
2017-08-14,14.48,14.505,14.22,14.42,1452331,0
2017-08-15,14.48,14.54,14.29,14.3,836460,0
2017-08-16,14.41,14.61,14.37,14.43,759846,0
2017-08-17,14.36,14.48,14.02,14.02,1359129,0
2017-08-18,13.91,14.035,13.791,13.99,1353409,0
2017-08-21,13.99,14.02,13.82,13.82,867491,0
2017-08-22,13.89,13.9699,13.735,13.79,987522,0
2017-08-23,13.68,14.025,13.63,13.82,800726,0
2017-08-24,13.9,14.09,13.8,13.83,1049072,0
2017-08-25,13.88,14,13.83,13.91,2554087,0
2017-08-28,13.98,13.98,13.74,13.84,860897,0
2017-08-29,13.7,13.81,13.377,13.59,1475721,0
2017-08-30,13.63,14.62,13.56,14.59,2806274,0
2017-08-31,14.6,14.85,14.56,14.61,1564294,0
2017-09-01,14.63,15.45,14.6,15.32,2341857,0
2017-09-05,15.27,15.4,14.93,15.02,1956669,0
2017-09-06,15.16,15.16,14.8,14.94,1870590,0
2017-09-07,14.94,14.94,14.43,14.48,1104753,0
2017-09-08,14.65,15.04,14.25,14.96,1756765,0
2017-09-11,15.05,15.2,14.905,15.01,1200046,0
2017-09-12,15.1,15.565,14.96,15.4,1736168,0
2017-09-13,15.35,15.95,15.34,15.73,2433283,0
2017-09-14,15.73,15.92,15.6,15.88,1837698,0
2017-09-15,15.89,16.34,15.89,16.17,2433054,0
2017-09-18,16.24,16.24,15.88,16.15,1286864,0
2017-09-19,16.2,16.2,15.78,16.05,1162001,0
2017-09-20,16.05,16.22,15.93,16.19,1210186,0
2017-09-21,16.12,16.305,16.01,16.2,1142299,0
2017-09-22,16.16,16.77,16.16,16.52,2440445,0
2017-09-25,16.5,17.19,16.45,17.16,2673433,0
2017-09-26,17.16,17.81,17.05,17.71,3086374,0
2017-09-27,17.79,18.28,17.61,18.21,3268911,0
2017-09-28,18.3,18.34,17.31,17.57,2452576,0
2017-09-29,17.58,17.77,17.39,17.58,1400756,0
2017-10-02,17.54,17.74,17.48,17.65,2313918,0
2017-10-03,17.8,18.14,17.63,17.8,2166143,0
2017-10-04,17.85,18.065,17.77,17.97,1652741,0
2017-10-05,17.97,18,17.8,17.87,827475,0
2017-10-06,17.77,18.02,17.68,17.85,1839597,0
2017-10-09,17.79,17.97,17.57,17.63,1800352,0
2017-10-10,17.73,17.845,17.57,17.78,1027107,0
2017-10-11,17.83,17.8499,17.51,17.6,825698,0
2017-10-12,17.33,17.73,17.16,17.56,1645638,0
2017-10-13,17.67,17.95,17.55,17.59,1528201,0
2017-10-16,17.65,17.84,17.49,17.81,1017146,0
2017-10-17,17.86,18.1,17.82,17.94,1221208,0
2017-10-18,18.1,18.47,18,18.41,1429398,0
2017-10-19,18.3,18.45,17.91,18.31,1912154,0
2017-10-20,18.49,18.76,18.22,18.7,1706924,0
2017-10-23,18.7,18.85,18.36,18.39,1156450,0
2017-10-24,18.55,18.87,18.545,18.67,2141608,0
2017-10-25,18.64,18.73,18.05,18.19,2228935,0
2017-10-26,18.25,18.58,18.21,18.43,1014703,0
2017-10-27,18.35,18.45,17.865,18.15,1486954,0
2017-10-30,18.01,18.17,17.675,17.83,1583128,0
2017-10-31,17.95,17.99,17.73,17.79,1624766,0
2017-11-01,18.12,18.28,17.7,17.81,2039070,0
2017-11-02,17.8,18.22,17.39,18.02,2436784,0
2017-11-03,19.63,20.27,18.78,18.94,5100744,0
2017-11-06,19.13,19.43,18.35,18.36,2205251,0
2017-11-07,18.36,18.52,17.71,17.91,2391952,0
2017-11-08,17.43,17.92,17.43,17.56,7621392,0
2017-11-09,17.41,17.7,17.33,17.67,4304454,0
2017-11-10,17.52,17.58,17.35,17.45,4602464,0
