Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.05,4.06,3.98,4.04,373500,0
2005-02-28,4.04,4.23,4,4.2,243300,0
2005-03-01,4.21,4.23,4.1,4.1,111300,0
2005-03-02,4.12,4.12,4.03,4.03,132200,0
2005-03-03,4,4.15,4,4.12,141600,0
2005-03-04,4.16,4.16,4.05,4.12,68900,0
2005-03-07,4.1,4.11,4,4.11,110000,0
2005-03-08,4.18,4.2,4.07,4.08,199200,0
2005-03-09,4.08,4.17,4.03,4.08,107500,0
2005-03-10,4.1,4.15,4.01,4.15,67800,0
2005-03-11,4.13,4.15,4,4.15,51700,0
2005-03-14,4.08,4.18,4.08,4.18,34100,0
2005-03-15,4.2,4.25,4.12,4.22,70700,0
2005-03-16,4.22,4.22,4.09,4.1,1087900,0
2005-03-17,4.11,4.2,4.04,4.04,276400,0
2005-03-18,3.88,3.94,3.48,3.94,1176900,0
2005-03-21,3.97,4,3.8,3.95,430300,0
2005-03-22,3.87,3.95,3.87,3.89,196900,0
2005-03-23,3.84,3.89,3.79,3.89,155000,0
2005-03-24,3.88,3.93,3.85,3.9,353600,0
2005-03-28,3.9,3.92,3.9,3.91,57800,0
2005-03-29,3.91,4,3.87,4,2230800,0
2005-03-30,4,4.02,3.92,3.98,98700,0
2005-03-31,3.98,3.99,3.77,3.99,537500,0
2005-04-01,3.99,4,3.81,3.85,243400,0
2005-04-04,3.83,3.95,3.83,3.95,79000,0
2005-04-05,3.94,4,3.91,3.93,22900,0
2005-04-06,3.98,3.99,3.88,3.92,98000,0
2005-04-07,3.89,3.93,3.83,3.86,53600,0
2005-04-08,3.82,3.9,3.8,3.86,138800,0
2005-04-11,3.82,3.88,3.76,3.8,77200,0
2005-04-12,3.8,3.9,3.77,3.89,99400,0
2005-04-13,3.85,3.86,3.75,3.79,245100,0
2005-04-14,3.77,3.84,3.76,3.83,91900,0
2005-04-15,3.87,3.87,3.76,3.79,76600,0
2005-04-18,3.74,3.87,3.74,3.81,108400,0
2005-04-19,3.84,3.89,3.82,3.83,167400,0
2005-04-20,3.83,3.87,3.76,3.83,97600,0
2005-04-21,3.86,3.96,3.83,3.93,75600,0
2005-04-22,3.89,3.93,3.82,3.91,75300,0
2005-04-25,3.87,3.95,3.86,3.92,51400,0
2005-04-26,3.92,3.92,3.85,3.87,1560800,0
2005-04-27,3.83,3.9,3.83,3.86,144600,0
2005-04-28,3.85,3.9,3.8,3.85,236800,0
2005-04-29,3.85,3.93,3.82,3.88,844200,0
2005-05-02,3.92,3.92,3.81,3.86,194900,0
2005-05-03,3.87,3.87,3.76,3.85,307600,0
2005-05-04,3.88,3.93,3.85,3.93,121600,0
2005-05-05,3.9,4.08,3.84,4,650100,0
2005-05-06,4,4,3.94,3.98,369900,0
2005-05-09,3.94,4,3.93,3.98,86600,0
2005-05-10,3.95,3.98,3.88,3.95,346800,0
2005-05-11,3.95,3.95,3.89,3.95,60800,0
2005-05-12,3.94,4,3.81,3.97,136900,0
2005-05-13,3.9,3.9,3.69,3.79,422100,0
2005-05-16,3.76,3.8,3.71,3.77,111900,0
2005-05-17,3.76,3.82,3.72,3.82,118800,0
2005-05-18,3.87,3.88,3.7,3.79,134000,0
2005-05-19,3.74,3.82,3.74,3.82,74500,0
2005-05-20,3.75,3.77,3.7,3.76,190000,0
2005-05-23,3.77,3.8,3.73,3.74,96800,0
2005-05-24,3.74,3.79,3.74,3.76,36800,0
2005-05-25,3.7,3.82,3.7,3.75,44300,0
2005-05-26,3.78,3.84,3.7,3.8,57500,0
2005-05-27,3.8,3.83,3.74,3.79,107600,0
2005-05-31,3.75,3.82,3.7,3.72,365900,0
2005-06-01,3.69,3.76,3.63,3.75,263400,0
2005-06-02,3.72,3.74,3.65,3.7,291100,0
2005-06-03,3.7,3.74,3.65,3.66,604100,0
2005-06-06,3.67,3.75,3.66,3.7,384100,0
2005-06-07,3.72,3.72,3.65,3.67,85800,0
2005-06-08,3.6,3.69,3.6,3.65,114500,0
2005-06-09,3.63,3.7,3.61,3.7,120900,0
2005-06-10,3.7,3.7,3.66,3.69,15800,0
2005-06-13,3.7,3.7,3.62,3.67,120400,0
2005-06-14,3.66,3.7,3.6,3.64,218100,0
2005-06-15,3.65,3.66,3.55,3.61,303300,0
2005-06-16,3.64,3.64,3.53,3.58,401300,0
2005-06-17,3.6,3.65,3.51,3.52,227100,0
2005-06-20,3.5,3.61,3.39,3.55,131000,0
2005-06-21,3.5,3.62,3.5,3.6,80900,0
2005-06-22,3.64,3.71,3.6,3.71,234000,0
2005-06-23,3.68,3.73,3.65,3.7,68800,0
2005-06-24,3.7,3.73,3.65,3.73,141000,0
2005-06-27,3.73,3.74,3.62,3.71,59800,0
2005-06-28,3.64,3.86,3.63,3.86,90900,0
2005-06-29,3.82,3.86,3.74,3.85,42700,0
2005-06-30,3.87,3.89,3.7,3.75,319800,0
2005-07-01,3.7,3.75,3.67,3.74,339000,0
2005-07-05,3.77,3.8,3.73,3.8,142800,0
2005-07-06,3.79,3.85,3.75,3.76,84300,0
2005-07-07,3.7,3.8,3.7,3.8,36000,0
2005-07-08,3.8,3.84,3.75,3.8,126900,0
2005-07-11,3.8,3.86,3.75,3.8,416400,0
2005-07-12,3.8,3.9,3.76,3.81,107000,0
2005-07-13,3.8,3.8,3.72,3.72,34100,0
2005-07-14,3.75,3.8,3.7,3.73,25900,0
2005-07-15,3.66,3.95,3.66,3.84,353800,0
2005-07-18,3.84,3.85,3.7,3.7,78500,0
2005-07-19,3.72,3.83,3.72,3.82,104000,0
2005-07-20,3.79,3.98,3.79,3.95,71000,0
2005-07-21,3.94,3.95,3.82,3.92,72600,0
2005-07-22,3.92,3.96,3.85,3.96,83500,0
2005-07-25,3.96,3.96,3.83,3.84,44400,0
2005-07-26,3.87,3.95,3.79,3.9,27300,0
2005-07-27,3.92,3.92,3.8,3.84,72300,0
2005-07-28,3.88,3.95,3.83,3.95,58200,0
2005-07-29,3.9,3.95,3.85,3.91,43600,0
2005-08-01,3.86,3.95,3.86,3.91,53400,0
2005-08-02,3.86,3.95,3.85,3.95,82200,0
2005-08-03,3.93,3.94,3.85,3.93,55900,0
2005-08-04,3.9,3.91,3.81,3.82,68800,0
2005-08-05,3.82,3.82,3.64,3.65,90600,0
2005-08-08,3.62,3.85,3.62,3.75,118400,0
2005-08-09,3.75,3.77,3.65,3.67,158500,0
2005-08-10,3.67,3.72,3.59,3.59,290800,0
2005-08-11,3.6,3.86,3.59,3.85,200600,0
2005-08-12,3.81,3.83,3.7,3.79,77200,0
2005-08-15,3.75,3.8,3.7,3.8,49200,0
2005-08-16,3.75,3.75,3.65,3.67,71500,0
2005-08-17,3.64,3.64,3.52,3.56,67700,0
2005-08-18,3.52,3.52,3.39,3.46,90000,0
2005-08-19,3.44,3.68,3.42,3.62,55100,0
2005-08-22,3.59,3.62,3.51,3.62,39900,0
2005-08-23,3.61,3.65,3.55,3.6,42900,0
2005-08-24,3.57,3.69,3.52,3.65,39200,0
2005-08-25,3.66,3.67,3.56,3.62,58400,0
2005-08-26,3.59,3.61,3.55,3.6,46600,0
2005-08-29,3.57,3.83,3.56,3.83,22800,0
2005-08-30,3.8,3.8,3.56,3.6,67500,0
2005-08-31,3.56,3.78,3.5,3.76,90000,0
2005-09-01,3.75,3.77,3.66,3.67,94100,0
2005-09-02,3.65,3.66,3.57,3.58,42400,0
2005-09-06,3.58,3.75,3.57,3.67,95000,0
2005-09-07,3.65,3.65,3.54,3.57,160900,0
2005-09-08,3.54,3.62,3.51,3.56,95100,0
2005-09-09,3.6,3.6,3.56,3.6,34800,0
2005-09-12,3.56,3.56,3.48,3.52,445800,0
2005-09-13,3.51,3.56,3.48,3.52,322500,0
2005-09-14,3.53,3.56,3.4,3.43,64000,0
2005-09-15,3.46,3.49,3.39,3.47,64700,0
2005-09-16,3.52,3.55,3.43,3.55,430800,0
2005-09-19,3.5,3.52,3.42,3.43,116800,0
2005-09-20,3.38,3.5,3.38,3.5,268300,0
2005-09-21,3.48,3.54,3.42,3.42,263300,0
2005-09-22,3.4,3.45,3.31,3.4,70300,0
2005-09-23,3.44,3.47,3.37,3.45,82600,0
2005-09-26,3.45,3.55,3.37,3.46,131700,0
2005-09-27,3.46,3.48,3.38,3.42,72300,0
2005-09-28,3.39,3.54,3.39,3.53,407600,0
2005-09-29,3.52,3.55,3.48,3.55,74800,0
2005-09-30,3.52,3.55,3.44,3.53,77700,0
2005-10-03,3.5,3.55,3.48,3.52,63600,0
2005-10-04,3.53,3.56,3.45,3.52,45600,0
2005-10-05,3.49,3.52,3.42,3.5,104000,0
2005-10-06,3.5,3.55,3.46,3.51,75300,0
2005-10-07,3.53,3.55,3.45,3.51,76200,0
2005-10-10,3.53,3.55,3.5,3.53,52800,0
2005-10-11,3.5,3.55,3.48,3.55,499600,0
2005-10-12,3.55,3.62,3.5,3.57,141200,0
2005-10-13,3.57,3.57,3.38,3.5,127100,0
2005-10-14,3.5,3.59,3.49,3.59,75800,0
2005-10-17,3.6,3.6,3.53,3.6,110800,0
2005-10-18,3.6,3.6,3.5,3.55,97200,0
2005-10-19,3.52,3.6,3.5,3.6,100600,0
2005-10-20,3.58,3.6,3.52,3.58,85200,0
2005-10-21,3.59,3.6,3.54,3.55,68300,0
2005-10-24,3.58,3.6,3.55,3.6,52900,0
2005-10-25,3.58,3.58,3.49,3.54,44900,0
2005-10-26,3.54,3.55,3.48,3.52,770700,0
2005-10-27,3.5,3.5,3.36,3.41,59600,0
2005-10-28,3.35,3.39,3.25,3.38,90200,0
2005-10-31,4.33,4.33,3.28,3.48,259400,0
2005-11-01,3.45,3.55,3.41,3.52,60200,0
2005-11-02,3.53,3.6,3.53,3.6,73000,0
2005-11-03,3.6,3.65,3.56,3.58,147000,0
2005-11-04,3.6,3.6,3.52,3.53,54000,0
2005-11-07,3.56,3.6,3.52,3.57,39900,0
2005-11-08,3.52,3.6,3.52,3.57,24100,0
2005-11-09,3.6,3.61,3.55,3.6,64900,0
2005-11-10,3.57,3.6,3.53,3.6,52600,0
2005-11-11,3.52,3.61,3.5,3.55,111700,0
2005-11-14,3.55,3.55,3.47,3.54,37300,0
2005-11-15,3.54,3.55,3.44,3.52,40900,0
2005-11-16,3.5,3.53,3.21,3.35,87700,0
2005-11-17,3.4,3.5,3.35,3.5,56100,0
2005-11-18,3.5,3.53,3.45,3.5,336900,0
2005-11-21,3.5,3.55,3.47,3.54,51300,0
2005-11-22,3.53,3.55,3.48,3.53,47600,0
2005-11-23,3.48,3.55,3.46,3.5,74400,0
2005-11-25,3.53,3.53,3.48,3.49,4700,0
2005-11-28,3.46,3.5,3.3,3.35,37700,0
2005-11-29,3.39,3.39,3.3,3.37,34200,0
2005-11-30,3.38,3.41,3.31,3.39,40800,0
2005-12-01,3.35,3.4,3.21,3.4,4848500,0
2005-12-02,3.39,3.42,3.35,3.4,206500,0
2005-12-05,3.42,3.42,3.35,3.4,63900,0
2005-12-06,3.4,3.4,3.31,3.34,97900,0
2005-12-07,3.3,3.35,3.2,3.26,97500,0
2005-12-08,3.28,3.4,3.26,3.39,232400,0
2005-12-09,3.4,3.57,3.4,3.5,203100,0
2005-12-12,3.5,3.52,3.45,3.49,130600,0
2005-12-13,3.5,3.53,3.49,3.53,54900,0
2005-12-14,3.53,3.53,3.5,3.5,107700,0
2005-12-15,3.5,3.53,3.45,3.53,63800,0
2005-12-16,3.53,3.53,3.47,3.47,332400,0
2005-12-19,3.47,3.53,3.42,3.53,93600,0
2005-12-20,3.75,4.1,3.73,3.94,492300,0
2005-12-21,3.92,4,3.86,3.91,171600,0
2005-12-22,3.89,4.08,3.89,4.05,163500,0
2005-12-23,4.08,4.11,3.97,4,52800,0
2005-12-27,4,4,3.84,3.85,96500,0
2005-12-28,3.85,3.87,3.79,3.84,72400,0
2005-12-29,3.81,3.92,3.81,3.85,236900,0
2005-12-30,3.82,3.98,3.8,3.97,214700,0
2006-01-03,3.97,3.97,3.89,3.93,507000,0
2006-01-04,3.94,3.94,3.88,3.9,99800,0
2006-01-05,3.9,3.94,3.84,3.93,125500,0
2006-01-06,4.12,4.12,3.84,3.84,161300,0
2006-01-09,3.86,3.94,3.82,3.9,511600,0
2006-01-10,3.86,3.88,3.8,3.83,537800,0
2006-01-11,3.8,3.85,3.79,3.83,144200,0
2006-01-12,3.81,3.85,3.79,3.81,259400,0
2006-01-13,3.8,3.92,3.79,3.89,3003100,0
2006-01-17,3.9,4,3.9,3.94,119600,0
2006-01-18,3.97,3.98,3.9,3.91,67800,0
2006-01-19,3.9,3.95,3.88,3.93,57100,0
2006-01-20,3.98,3.98,3.84,3.88,293400,0
2006-01-23,3.85,4.19,3.85,4.12,94200,0
2006-01-24,4.13,4.33,4.12,4.25,164400,0
2006-01-25,4.22,4.27,4.2,4.24,182200,0
2006-01-26,4.28,4.4,4.27,4.35,112300,0
2006-01-27,4.38,4.48,4.35,4.41,210700,0
2006-01-30,4.41,4.58,4.35,4.51,134600,0
2006-01-31,4.55,4.57,4.4,4.47,374500,0
2006-02-01,4.5,4.5,4.33,4.35,164200,0
2006-02-02,4.3,4.32,4.05,4.1,469700,0
2006-02-03,4.05,4.23,4.01,4.2,124000,0
2006-02-06,4.17,4.26,4.07,4.26,145100,0
2006-02-07,4.23,4.36,4.2,4.34,104300,0
2006-02-08,4.32,4.33,4.2,4.32,56400,0
2006-02-09,4.3,4.32,4.24,4.3,97700,0
2006-02-10,4.28,4.3,4.23,4.24,50500,0
2006-02-13,4.22,4.3,4.15,4.25,80300,0
2006-02-14,4.3,4.5,4.25,4.45,81300,0
2006-02-15,4.4,4.45,4.37,4.45,66400,0
2006-02-16,4.5,4.58,4.5,4.5,139400,0
2006-02-17,4.57,4.6,4.46,4.48,99400,0
2006-02-21,4.45,4.47,4.25,4.37,78900,0
2006-02-22,4.43,4.48,4.35,4.47,53400,0
2006-02-23,4.5,4.5,4.25,4.27,66200,0
2006-02-24,4.25,4.29,4.15,4.28,75300,0
2006-02-27,4.25,4.4,4.22,4.39,37900,0
2006-02-28,4.36,4.42,4.27,4.38,121100,0
2006-03-01,4.43,4.53,4.38,4.51,57700,0
2006-03-02,4.5,4.52,4.39,4.47,75900,0
2006-03-03,4.43,4.45,4.35,4.4,83500,0
2006-03-06,4.31,4.42,4.28,4.38,88000,0
2006-03-07,4.33,4.41,4.3,4.4,95500,0
2006-03-08,4.39,4.5,4.3,4.43,61700,0
2006-03-09,4.46,4.5,4.34,4.43,70500,0
2006-03-10,4.45,4.57,4.41,4.55,31500,0
2006-03-13,4.57,4.75,4.57,4.69,92000,0
2006-03-14,4.65,4.74,4.58,4.72,62700,0
2006-03-15,4.72,4.8,4.63,4.78,64100,0
2006-03-16,4.8,4.85,4.47,4.51,87000,0
2006-03-17,4.53,4.61,4.45,4.51,473000,0
2006-03-20,4.47,4.58,4.41,4.56,123000,0
2006-03-21,4.5,4.55,4.44,4.47,95100,0
2006-03-22,4.54,4.58,4.34,4.43,138500,0
2006-03-23,4.44,4.5,4.35,4.48,44000,0
2006-03-24,4.49,4.54,4.4,4.43,74500,0
2006-03-27,4.45,4.67,4.34,4.58,170500,0
2006-03-28,4.55,4.57,4.49,4.52,46200,0
2006-03-29,5.02,5.02,4.55,4.71,158700,0
2006-03-30,4.77,4.9,4.71,4.8,608000,0
2006-03-31,4.77,4.8,4.68,4.68,149100,0
2006-04-03,4.68,4.71,4.53,4.68,313100,0
2006-04-04,4.65,4.71,4.59,4.62,152800,0
2006-04-05,4.6,4.65,4.5,4.59,79800,0
2006-04-06,4.59,4.75,4.51,4.62,123300,0
2006-04-07,4.65,4.69,4.4,4.46,133000,0
2006-04-10,4.46,4.5,4.36,4.46,108900,0
2006-04-11,4.48,4.54,4.35,4.51,103500,0
2006-04-12,4.02,4.62,4.02,4.56,127700,0
2006-04-13,4.51,4.61,4.49,4.57,36500,0
2006-04-17,4.6,4.62,4.52,4.62,70200,0
2006-04-18,4.65,4.99,4.65,4.93,135200,0
2006-04-19,4.92,4.92,4.72,4.78,365900,0
2006-04-20,4.79,4.8,4.58,4.59,137700,0
2006-04-21,4.7,4.7,4.42,4.48,2237700,0
2006-04-24,4.46,4.66,4.43,4.57,153200,0
2006-04-25,4.53,4.56,4.42,4.48,239200,0
2006-04-26,4.46,4.55,4.42,4.53,68500,0
2006-04-27,4.5,4.9,4.45,4.65,241700,0
2006-04-28,4.25,4.6,4.25,4.56,84800,0
2006-05-01,4.62,4.71,4.44,4.51,113600,0
2006-05-02,4.47,4.48,4.4,4.45,120900,0
2006-05-03,4.46,4.48,4.33,4.41,101300,0
2006-05-04,4.37,4.48,4.32,4.46,58200,0
2006-05-05,4.5,4.51,4.47,4.49,39500,0
2006-05-08,4.42,4.5,4.41,4.47,42100,0
2006-05-09,4.45,4.46,4.28,4.29,216800,0
2006-05-10,4.29,4.31,4.23,4.24,102000,0
2006-05-11,3.69,4.25,3.69,4.08,169900,0
2006-05-12,3.51,4.25,3.51,4,243200,0
2006-05-15,3.17,4.04,3.17,3.92,151100,0
2006-05-16,3.92,4.12,3.92,4.05,440400,0
2006-05-17,3.99,4.15,3.93,4.07,84400,0
2006-05-18,4.06,4.11,4.04,4.04,35000,0
2006-05-19,4,4.1,3.95,4.05,180200,0
2006-05-22,4.01,4.17,3.96,4.13,115000,0
2006-05-23,4.15,4.24,4,4.01,96500,0
2006-05-24,4,4.24,3.95,4.18,90900,0
2006-05-25,4.22,4.29,4.16,4.23,96000,0
2006-05-26,4.31,4.38,4.28,4.35,98600,0
2006-05-30,4.3,4.3,4.15,4.2,102000,0
2006-05-31,4.22,4.23,4,4.03,122700,0
2006-06-01,4.04,4.27,4.02,4.27,99900,0
2006-06-02,4.35,4.37,4.12,4.33,133500,0
2006-06-05,4.29,4.29,4.15,4.15,170400,0
2006-06-06,4.15,4.18,4.01,4.06,95300,0
2006-06-07,4.11,4.18,4.02,4.06,60900,0
2006-06-08,4.05,4.25,4,4.2,108200,0
2006-06-09,4.25,4.26,4.03,4.03,55500,0
2006-06-12,4.01,4.1,3.99,4,81200,0
2006-06-13,4,4.11,3.99,4.03,78600,0
2006-06-14,4.01,4.21,4,4.2,52700,0
2006-06-15,4.28,4.49,4.2,4.45,102700,0
2006-06-16,4.44,4.44,4.16,4.21,744100,0
2006-06-19,4.18,4.28,4.06,4.23,134500,0
2006-06-20,4.23,4.42,4.23,4.4,286800,0
2006-06-21,4.42,4.58,4.41,4.53,118500,0
2006-06-22,4.48,4.48,4.23,4.33,87300,0
2006-06-23,4.25,4.32,4.15,4.16,87800,0
2006-06-26,4.18,4.35,4.17,4.29,81900,0
2006-06-27,4.3,4.39,4.26,4.3,96900,0
2006-06-28,4.3,4.37,4.17,4.29,101600,0
2006-06-29,4.34,4.55,4.05,4.55,148200,0
2006-06-30,4.53,4.53,4.24,4.53,183400,0
2006-07-03,4.42,4.58,4.39,4.56,124900,0
2006-07-05,4.4,4.5,4.3,4.48,71400,0
2006-07-06,4.47,4.5,4.33,4.5,72200,0
2006-07-07,4.33,4.58,4.25,4.29,74300,0
2006-07-10,4.29,4.45,4.29,4.42,34200,0
2006-07-11,4.37,4.58,4.3,4.58,61100,0
2006-07-12,4.55,4.57,4.4,4.41,89600,0
2006-07-13,4.3,4.43,4.11,4.15,145700,0
2006-07-14,4.05,4.31,4.03,4.19,94000,0
2006-07-17,4.12,4.46,4.12,4.34,75300,0
2006-07-18,4.4,4.52,4.28,4.5,63700,0
2006-07-19,4.53,4.58,4.39,4.49,115700,0
2006-07-20,4.55,4.57,4.21,4.28,78500,0
2006-07-21,4.22,4.25,4.05,4.22,147100,0
2006-07-24,4.28,4.44,4.19,4.43,96800,0
2006-07-25,4.45,4.57,4.32,4.49,118100,0
2006-07-26,4.4,4.46,4.3,4.33,97700,0
2006-07-27,4.38,4.42,4.15,4.37,66700,0
2006-07-28,4.4,4.6,4.38,4.55,157600,0
2006-07-31,4.47,4.6,4.31,4.59,137900,0
2006-08-01,4.52,4.52,4.35,4.41,56200,0
2006-08-02,4.43,4.51,4.43,4.47,26000,0
2006-08-03,4.42,4.52,4.4,4.48,247000,0
2006-08-04,4.5,4.5,4.36,4.44,66200,0
2006-08-07,4.37,4.38,4.27,4.35,61600,0
2006-08-08,4.37,4.44,4.1,4.16,104700,0
2006-08-09,4.26,4.26,4.01,4.07,63400,0
2006-08-10,4.04,4.45,3.98,4.41,52000,0
2006-08-11,3.79,4.23,3.79,4.1,251900,0
2006-08-14,4.12,4.18,4.03,4.06,96100,0
2006-08-15,4.15,4.19,4.05,4.1,62100,0
2006-08-16,4.14,4.15,4,4.09,412000,0
2006-08-17,4.05,4.1,4,4.06,73900,0
2006-08-18,4.1,4.1,3.98,4.07,44200,0
2006-08-21,4.04,4.04,3.98,4.01,30400,0
2006-08-22,4,4.05,3.87,3.99,179700,0
2006-08-23,4.03,4.2,3.94,4.18,134800,0
2006-08-24,4.21,4.25,4.02,4.14,222200,0
2006-08-25,4.12,4.18,4.09,4.17,249800,0
2006-08-28,4.2,4.21,4.1,4.19,234200,0
2006-08-29,4.24,4.47,4.22,4.45,666100,0
2006-08-30,4.44,4.5,4.36,4.39,203200,0
2006-08-31,4.44,4.44,3.87,4.13,1131500,0
2006-09-01,4.14,4.24,4,4.16,224500,0
2006-09-05,4.16,4.18,4.01,4.09,418600,0
2006-09-06,4.05,4.07,3.95,3.95,176100,0
2006-09-07,3.92,4.06,3.91,4.05,421200,0
2006-09-08,4.05,4.05,3.98,4.02,389100,0
2006-09-11,4.01,4.04,3.93,4.01,68900,0
2006-09-12,4,4.09,3.98,4.07,102300,0
2006-09-13,4.1,4.11,4.04,4.1,134000,0
2006-09-14,4.07,4.14,4.06,4.1,224800,0
2006-09-15,4.14,4.15,4.05,4.1,343000,0
2006-09-18,4.08,4.11,4.01,4.01,94000,0
2006-09-19,4.01,4.35,3.9,4.3,350100,0
2006-09-20,4.3,4.3,4.1,4.14,386300,0
2006-09-21,4.17,4.22,4.1,4.13,719100,0
2006-09-22,4.1,4.14,4.02,4.11,468300,0
2006-09-25,4.11,4.32,4.07,4.24,101800,0
2006-09-26,4.26,4.26,4.02,4.03,111800,0
2006-09-27,4.02,4.15,4.02,4.08,527100,0
2006-09-28,4.1,4.21,4.05,4.17,138400,0
2006-09-29,4.16,4.22,4.12,4.19,459800,0
2006-10-02,4.15,4.15,3.94,4.03,440300,0
2006-10-03,4.01,4.06,3.95,3.97,114100,0
2006-10-04,3.97,4.2,3.95,4.18,158500,0
2006-10-05,4.18,4.23,4.16,4.2,146300,0
2006-10-06,4.17,4.26,4.15,4.21,60400,0
2006-10-09,4.22,4.26,4.03,4.11,140000,0
2006-10-10,4.12,4.13,4.04,4.1,90800,0
2006-10-11,4.1,4.24,4.05,4.15,126400,0
2006-10-12,4.2,4.3,4.14,4.23,213200,0
2006-10-13,4.25,4.28,4.2,4.24,129800,0
2006-10-16,4.27,4.35,4.25,4.35,147900,0
2006-10-17,4.34,4.34,4.2,4.22,84200,0
2006-10-18,4.25,4.3,4.2,4.25,92000,0
2006-10-19,4.25,4.47,4.24,4.38,191600,0
2006-10-20,4.45,4.45,4.32,4.35,122100,0
2006-10-23,4.35,4.41,4.28,4.31,177800,0
2006-10-24,4.31,4.32,4.17,4.19,91300,0
2006-10-25,4.2,4.25,4.09,4.21,99700,0
2006-10-26,4.3,4.38,4.2,4.31,2523400,0
2006-10-27,4.31,4.36,4.16,4.16,513000,0
2006-10-30,4.15,4.37,4.15,4.33,125500,0
2006-10-31,4.37,4.37,4.26,4.28,140600,0
2006-11-01,4.29,4.3,3.99,4.09,186400,0
2006-11-02,4.04,4.37,4.03,4.15,215500,0
2006-11-03,4.17,4.26,4.1,4.14,72500,0
2006-11-06,4.2,4.23,4.15,4.19,188500,0
2006-11-07,4.17,4.24,4.13,4.16,238900,0
2006-11-08,4.12,4.25,4.12,4.2,188900,0
2006-11-09,4.23,4.23,4.14,4.19,2032300,0
2006-11-10,4.18,4.19,3.97,4.03,375400,0
2006-11-13,4.03,4.18,4,4.16,171600,0
2006-11-14,4.23,4.32,4.2,4.3,730800,0
2006-11-15,4.31,4.43,4.26,4.32,928800,0
2006-11-16,4.38,4.4,4.16,4.25,395700,0
2006-11-17,4.25,4.32,4.15,4.28,192800,0
2006-11-20,4.29,4.39,4.17,4.36,3729500,0
2006-11-21,4.37,4.39,4.29,4.34,209100,0
2006-11-22,4.35,4.35,4.26,4.32,63300,0
2006-11-24,4.29,4.39,4.27,4.33,722700,0
2006-11-27,4.31,4.4,4.28,4.33,290600,0
2006-11-28,4.33,4.4,4.3,4.35,223100,0
2006-11-29,4.35,4.52,4.35,4.5,403100,0
2006-11-30,4.53,4.65,4.52,4.56,405800,0
2006-12-01,4.55,4.63,4.48,4.54,309200,0
2006-12-04,4.56,4.75,4.56,4.69,639000,0
2006-12-05,4.72,4.78,4.64,4.76,632200,0
2006-12-06,4.74,5.11,4.74,5.08,1344900,0
2006-12-07,5.05,5.07,4.87,5,374800,0
2006-12-08,5.02,5.11,5.02,5.07,222500,0
2006-12-11,5.08,5.22,4.92,5.04,135500,0
2006-12-12,5.07,5.11,4.95,5,204300,0
2006-12-13,5.07,5.07,4.87,5,134800,0
2006-12-14,5,5,4.85,4.93,159300,0
2006-12-15,4.94,5.35,4.9,5.16,537000,0
2006-12-18,5.23,5.41,5.08,5.11,333000,0
2006-12-19,5.1,5.17,4.94,5.15,323200,0
2006-12-20,5.2,5.2,5.1,5.15,119800,0
2006-12-21,5.19,5.22,5.09,5.17,492300,0
2006-12-22,5.2,5.46,5.18,5.41,1965100,0
2006-12-26,5.53,5.76,5.42,5.49,158600,0
2006-12-27,5.63,5.67,5.5,5.55,167200,0
2006-12-28,5.67,5.67,5.46,5.55,240300,0
2006-12-29,5.53,5.64,5.33,5.51,346000,0
2007-01-03,5.58,5.64,5.44,5.52,515800,0
2007-01-04,5.55,5.69,5.4,5.62,293300,0
2007-01-05,5.57,5.58,5.44,5.55,398700,0
2007-01-08,5.47,5.51,5.36,5.45,279300,0
2007-01-09,5.43,5.43,5.24,5.34,208900,0
2007-01-10,5.29,5.31,5.2,5.28,113500,0
2007-01-11,5.3,5.41,5.22,5.26,1671600,0
2007-01-12,5.25,5.52,5.21,5.48,342300,0
2007-01-16,5.54,5.55,5.3,5.39,244500,0
2007-01-17,5.33,5.41,5.22,5.35,444100,0
2007-01-18,5.32,5.42,5.22,5.39,336200,0
2007-01-19,5.34,5.55,5.3,5.47,760000,0
2007-01-22,5.25,5.63,5.25,5.59,466700,0
2007-01-23,5.64,6.11,5.61,5.88,1310500,0
2007-01-24,6.02,6.11,5.75,5.83,2881200,0
2007-01-25,5.85,5.85,5.67,5.73,402900,0
2007-01-26,5.74,5.76,5.55,5.73,322200,0
2007-01-29,5.8,5.92,5.7,5.82,192500,0
2007-01-30,5.82,5.82,5.56,5.7,166900,0
2007-01-31,5.7,5.85,5.57,5.78,460600,0
2007-02-01,5.78,5.86,5.69,5.71,451700,0
2007-02-02,5.73,5.8,5.7,5.74,144500,0
2007-02-05,5.74,5.77,5.65,5.65,157500,0
2007-02-06,5.74,5.97,5.73,5.84,952000,0
2007-02-07,5.85,5.88,5.76,5.87,199500,0
2007-02-08,5.84,5.88,5.7,5.76,138500,0
2007-02-09,5.75,5.9,5.75,5.82,226500,0
2007-02-12,5.76,5.88,5.76,5.77,1565235,0
2007-02-13,5.79,5.84,5.76,5.78,151433,0
2007-02-14,5.77,5.8,5.64,5.68,319878,0
2007-02-15,5.69,5.72,5.51,5.57,286800,0
2007-02-16,5.56,5.6,5.37,5.55,314900,0
2007-02-20,5.55,5.58,5.42,5.54,166200,0
2007-02-21,5.45,5.79,5.45,5.75,206100,0
2007-02-22,5.75,5.79,5.6,5.7,550800,0
2007-02-23,5.7,5.7,5.48,5.64,160700,0
2007-02-26,5.7,5.84,5.65,5.74,1009390,0
2007-02-27,5.2,5.65,4.95,5.53,456800,0
2007-02-28,5.42,5.54,5.26,5.47,358600,0
2007-03-01,5.22,5.55,5.21,5.47,525137,0
2007-03-02,5.42,5.52,5.22,5.35,300200,0
2007-03-05,4.45,5.3,4.45,5.03,449400,0
2007-03-06,5.1,5.48,5.09,5.36,317200,0
2007-03-07,5.34,5.52,5.18,5.36,226200,0
2007-03-08,5.41,5.72,5.35,5.64,285400,0
2007-03-09,5.75,5.75,5.35,5.55,561200,0
2007-03-12,5.43,5.57,5.4,5.53,337700,0
2007-03-13,5.43,5.55,5.4,5.52,217600,0
2007-03-14,5.43,5.57,5.34,5.46,477000,0
2007-03-15,5.4,5.88,5.38,5.74,411000,0
2007-03-16,5.91,5.98,5.72,5.77,1222800,0
2007-03-19,5.82,6.18,5.77,5.93,1440100,0
2007-03-20,5.95,6.31,5.94,6.3,816500,0
2007-03-21,5.76,6.61,5.76,6.54,2214700,0
2007-03-22,6.67,6.79,6.36,6.41,757000,0
2007-03-23,6.39,6.49,6.25,6.26,270200,0
2007-03-26,6.4,6.69,6.28,6.6,1035800,0
2007-03-27,6.75,6.75,6.43,6.48,545500,0
2007-03-28,6.46,6.64,6.4,6.56,1044500,0
2007-03-29,6.62,6.65,6.41,6.46,265400,0
2007-03-30,6.48,6.54,6.35,6.5,320400,0
2007-04-02,6.8,6.8,6.41,6.45,337900,0
2007-04-03,6.55,6.6,6.23,6.27,517300,0
2007-04-04,6.28,6.3,6.06,6.29,450600,0
2007-04-05,6.29,6.56,6.28,6.56,608300,0
2007-04-09,6.58,6.7,6.5,6.59,1796600,0
2007-04-10,6.59,6.6,6.47,6.58,202732,0
2007-04-11,6.6,6.99,6.54,6.96,1207600,0
2007-04-12,6.92,7.2,6.81,7.11,3200038,0
2007-04-13,7.12,7.53,7.05,7.41,3529200,0
2007-04-16,7.55,8.12,7.47,8,3261850,0
2007-04-17,7.95,7.95,7.6,7.89,785200,0
2007-04-18,7.84,7.9,7.76,7.83,479300,0
2007-04-19,7.8,7.81,7.41,7.64,966800,0
2007-04-20,7.85,7.85,7.64,7.69,559200,0
2007-04-23,7.71,7.71,7.55,7.56,490500,0
2007-04-24,7.65,7.85,7.45,7.8,379700,0
2007-04-25,8.1,8.1,7.64,7.65,987600,0
2007-04-26,7.5,7.78,7.42,7.71,650580,0
2007-04-27,7.67,7.77,7.55,7.69,332445,0
2007-04-30,7.7,7.78,7.48,7.67,414441,0
2007-05-01,7.57,7.71,7.48,7.68,335262,0
2007-05-02,7.68,7.79,7.67,7.73,281400,0
2007-05-03,7.71,7.89,7.6,7.65,412100,0
2007-05-04,7.7,7.71,7.56,7.66,459100,0
2007-05-07,7.66,7.89,7.66,7.89,355800,0
2007-05-08,7.88,8.05,7.69,8.03,620200,0
2007-05-09,7.99,8.1,7.85,8.01,748500,0
2007-05-10,7.9,8.37,7.82,8.26,1236300,0
2007-05-11,8.37,8.55,7.86,8.16,1235800,0
2007-05-14,8.17,8.75,8.17,8.63,1405700,0
2007-05-15,8.6,8.84,8.5,8.6,1162400,0
2007-05-16,8.6,8.7,8.55,8.69,730100,0
2007-05-17,8.65,8.68,8.52,8.59,1052367,0
2007-05-18,8.56,8.64,8.4,8.57,2288300,0
2007-05-21,8.55,8.96,8.55,8.78,1030181,0
2007-05-22,8.96,9.05,8.87,8.92,2155600,0
2007-05-23,8.95,9.13,8.83,8.87,966900,0
2007-05-24,8.87,8.98,8.61,8.69,624400,0
2007-05-25,8.75,8.97,8.72,8.84,631500,0
2007-05-29,9.05,9.15,8.88,9.07,802300,0
2007-05-30,9.01,9.14,8.94,9.1,450000,0
2007-05-31,9.18,9.18,8.95,9.05,325450,0
2007-06-01,9.11,9.24,9.08,9.2,1011350,0
2007-06-04,9.2,9.58,9.2,9.47,1728200,0
2007-06-05,9.47,9.5,9.2,9.36,1063100,0
2007-06-06,9.35,9.55,9.15,9.21,886500,0
2007-06-07,9.15,9.19,8.75,8.8,941100,0
2007-06-08,8.8,9.11,8.7,8.98,600200,0
2007-06-11,9.16,9.16,8.92,8.99,423100,0
2007-06-12,8.92,8.99,8.75,8.81,427800,0
2007-06-13,8.76,9,8.76,8.9,622700,0
2007-06-14,8.95,8.95,8.68,8.75,2547400,0
2007-06-15,8.82,9,8.66,8.87,1391300,0
2007-06-18,8.91,8.99,8.85,8.9,481700,0
2007-06-19,8.84,9.09,8.84,9,620300,0
2007-06-20,8.67,9.06,8.59,8.75,489000,0
2007-06-21,8.81,8.97,8.75,8.95,610600,0
2007-06-22,8.97,9.02,8.82,9.02,803800,0
2007-06-25,8.88,8.9,8.58,8.84,1064400,0
2007-06-26,8.94,8.97,8.83,8.95,437100,0
2007-06-27,8.9,8.99,8.83,8.97,517700,0
2007-06-28,9,9.24,8.96,9.05,884200,0
2007-06-29,9.13,9.33,9.07,9.14,588100,0
2007-07-02,9.28,9.58,9.23,9.49,832500,0
2007-07-03,10.04,10.15,9.77,9.82,1225400,0
2007-07-05,9.98,10.15,9.8,10,967500,0
2007-07-06,10.05,10.1,9.94,10.08,692200,0
2007-07-09,10.18,10.44,10.01,10.19,1023900,0
2007-07-10,9.99,10.19,9.74,9.81,1322800,0
2007-07-11,9.75,10.11,9.71,10,601500,0
2007-07-12,10.1,10.18,9.82,9.99,544900,0
2007-07-13,9.87,9.98,9.8,9.87,314400,0
2007-07-16,10,10.07,9.81,9.93,374303,0
2007-07-17,9.99,10.03,9.86,9.91,450200,0
2007-07-18,9.85,9.95,9.71,9.81,334000,0
2007-07-19,9.89,9.96,9.85,9.91,239400,0
2007-07-20,9.89,9.89,9.5,9.71,652600,0
2007-07-23,9.71,9.85,9.6,9.67,673400,0
2007-07-24,9.54,9.69,9.3,9.48,623700,0
2007-07-25,9.53,9.53,7.67,9.03,1813200,0
2007-07-26,8.96,8.96,7.77,8.16,1260400,0
2007-07-27,8.25,9.03,7.81,7.82,741000,0
2007-07-30,8.45,8.45,7.5,8.25,1269400,0
2007-07-31,8.6,8.65,8.14,8.39,1034600,0
2007-08-01,8.5,8.5,7.9,8.27,925900,0
2007-08-02,8.29,8.37,8.04,8.3,498400,0
2007-08-03,8.41,8.41,7.95,8.03,558400,0
2007-08-06,8.45,8.5,7.82,7.98,1022700,0
2007-08-07,8.13,8.39,7.99,8.39,1374300,0
2007-08-08,8.48,8.79,8.44,8.58,1229100,0
2007-08-09,8.37,8.5,8.02,8.25,1285000,0
2007-08-10,8.02,8.45,7.33,8.3,1273400,0
2007-08-13,8.45,8.59,8.22,8.23,1165000,0
2007-08-14,8.19,8.27,7.81,7.81,540200,0
2007-08-15,7.75,7.77,7.39,7.4,920600,0
2007-08-16,7.25,7.63,6.92,7.21,1284500,0
2007-08-17,7.49,8.44,7.22,7.35,625000,0
2007-08-20,7.99,7.99,7.37,7.61,510200,0
2007-08-21,7.36,7.79,7.36,7.69,477700,0
2007-08-22,7.79,7.99,7.76,7.94,814200,0
2007-08-23,7.96,8.1,7.9,7.97,639000,0
2007-08-24,7.99,8.21,7.92,8.19,693400,0
2007-08-27,8.12,8.17,7.95,8.12,411400,0
2007-08-28,7.91,8.09,7.75,7.85,338800,0
2007-08-29,7.93,8.09,7.81,8.06,389200,0
2007-08-30,7.95,8.5,7.91,8.33,490700,0
2007-08-31,8.45,8.47,8.25,8.45,270900,0
2007-09-04,8.43,8.58,8.31,8.57,375500,0
2007-09-05,8.2,8.54,8.17,8.33,477900,0
2007-09-06,8.37,8.47,8.03,8.14,336400,0
2007-09-07,7.98,8.04,7.8,7.94,245400,0
2007-09-10,8.01,8.11,7.82,8.05,481700,0
2007-09-11,8.08,8.5,8.04,8.45,621800,0
2007-09-12,8.43,8.83,8.41,8.75,917500,0
2007-09-13,8.81,9.14,8.73,9.05,1527600,0
2007-09-14,9,9.15,8.92,9.1,1204100,0
2007-09-17,9.05,9.34,8.95,9.14,1334900,0
2007-09-18,9.1,9.76,9.02,9.74,594500,0
2007-09-19,9.85,9.87,9.69,9.75,1477200,0
2007-09-20,9.55,9.79,9.46,9.69,428000,0
2007-09-21,9.77,9.91,9.7,9.83,1159100,0
2007-09-24,9.8,10.02,9.8,9.84,699400,0
2007-09-25,9.84,9.85,9.65,9.79,336300,0
2007-09-26,9.8,10,9.79,9.99,677300,0
2007-09-27,9.95,9.99,9.77,9.99,390800,0
2007-09-28,9.98,10,9.81,9.89,536100,0
2007-10-01,9.91,10.12,9.79,9.82,1156500,0
2007-10-02,9.84,10,9.8,9.88,631400,0
2007-10-03,9.82,9.9,9.65,9.76,412100,0
2007-10-04,9.8,9.8,9.66,9.75,294100,0
2007-10-05,9.88,10,9.74,9.86,526400,0
2007-10-08,9.82,9.85,9.66,9.85,336800,0
2007-10-09,9.85,9.92,9.66,9.87,899900,0
2007-10-10,9.85,9.95,9.75,9.85,868200,0
2007-10-11,9.85,9.91,9.73,9.83,537300,0
2007-10-12,9.8,9.83,9.71,9.8,464700,0
2007-10-15,9.85,9.85,9.72,9.8,395200,0
2007-10-16,9.75,10.17,9.73,10.07,1372000,0
2007-10-17,10.25,10.44,10.1,10.26,1243200,0
2007-10-18,10.25,10.41,10.13,10.41,568100,0
2007-10-19,10.4,10.4,9.9,10.23,651100,0
2007-10-22,10.03,10.23,9.85,10.12,359100,0
2007-10-23,10.1,10.5,10,10.31,523500,0
2007-10-24,10.2,10.3,9.75,10.01,664900,0
2007-10-25,10.48,10.48,10.01,10.18,765800,0
2007-10-26,10.25,10.42,10.04,10.38,584200,0
2007-10-29,10.46,10.93,10.4,10.7,839600,0
2007-10-30,10.52,10.67,9.92,10.04,1092500,0
2007-10-31,10.34,10.41,9.75,10.06,1661600,0
2007-11-01,9.95,10,9.65,9.74,774300,0
2007-11-02,9.69,9.77,9.15,9.53,609600,0
2007-11-05,9.06,9.93,9.06,9.56,528561,0
2007-11-06,9.57,9.75,9.53,9.7,579300,0
2007-11-07,9.5,9.68,9.28,9.34,719800,0
2007-11-08,9.26,9.55,8.94,9.35,906700,0
2007-11-09,9.45,10.33,9.23,9.97,3415500,0
2007-11-12,9.98,10.21,9.81,9.87,1424100,0
2007-11-13,9.94,10.05,9.57,9.82,1277995,0
2007-11-14,9.86,10,9.71,9.83,1088750,0
2007-11-15,9.8,9.8,9.67,9.7,749601,0
2007-11-16,9.86,9.95,9.62,9.77,1279330,0
2007-11-19,9.81,10.17,9.71,10.1,2542610,0
2007-11-20,10.21,10.27,9.75,9.8,1792963,0
2007-11-21,9.88,9.99,9.46,9.67,900690,0
2007-11-23,9.8,9.95,9.67,9.9,222200,0
2007-11-26,9.93,10.15,9.76,9.8,567100,0
2007-11-27,9.75,10.03,9.75,9.8,1143750,0
2007-11-28,9.89,10.03,9.85,9.96,1085250,0
2007-11-29,9.92,10.3,9.76,10.25,1221610,0
2007-11-30,10.48,10.69,10.01,10.25,2349508,0
2007-12-03,10.33,10.5,10.22,10.27,1807945,0
2007-12-04,10.2,10.53,10.2,10.39,1871800,0
2007-12-05,10.57,11.14,10.54,10.98,1907600,0
2007-12-06,11.16,11.31,10.8,11.31,2308254,0
2007-12-07,11.3,11.62,11.27,11.41,1482996,0
2007-12-10,11.78,11.78,11.32,11.53,1057660,0
2007-12-11,11.77,11.78,10.81,10.92,1296906,0
2007-12-12,11.25,11.49,10.96,11.26,838444,0
2007-12-13,11.19,11.19,10.75,11.18,871145,0
2007-12-14,11.18,11.31,10.7,11.16,800115,0
2007-12-17,11.11,11.31,10.92,11.03,728310,0
2007-12-18,11.18,11.18,10.5,11.11,935386,0
2007-12-19,11.07,11.21,10.91,11.11,612437,0
2007-12-20,11.25,11.56,11.05,11.54,1466700,0
2007-12-21,11.74,11.94,11.54,11.85,2289405,0
2007-12-24,11.79,12,11.72,11.96,406350,0
2007-12-26,11.96,12.1,11.69,12.1,539782,0
2007-12-27,12.02,12.09,11.23,11.46,692530,0
2007-12-28,11.48,11.78,11.35,11.69,875750,0
2007-12-31,11.75,11.84,11.06,11.56,491316,0
2008-01-02,11.52,11.78,11.21,11.54,1090888,0
2008-01-03,11.55,11.74,11.42,11.7,1159200,0
2008-01-04,11.52,11.75,11.49,11.54,1196930,0
2008-01-07,11.57,11.92,11.49,11.67,1119775,0
2008-01-08,11.7,11.71,11.45,11.45,1224095,0
2008-01-09,11.35,11.4,10.98,11.31,900388,0
2008-01-10,11.16,11.68,11.1,11.67,1049491,0
2008-01-11,11.56,11.75,11.36,11.66,805444,0
2008-01-14,11.76,11.76,11.37,11.56,1513870,0
2008-01-15,11.43,11.75,11.36,11.66,952088,0
2008-01-16,11.65,11.74,11.04,11.61,1120970,0
2008-01-17,11.63,11.63,10.81,11.12,1154900,0
2008-01-18,11.19,11.19,10.1,10.73,1523478,0
2008-01-22,9.9,10.26,9.4,10.16,966808,0
2008-01-23,10,11.59,10,11.48,2389655,0
2008-01-24,11.54,11.54,11.27,11.28,1191208,0
2008-01-25,11.47,11.51,11.03,11.14,952780,0
2008-01-28,11.25,11.4,11.09,11.28,871271,0
2008-01-29,11.26,11.38,10.75,10.81,930400,0
2008-01-30,10.7,11.86,10.65,11.36,1182891,0
2008-01-31,11.14,11.65,11.02,11.64,1059215,0
2008-02-01,11.67,12.4,11.51,12.18,1697759,0
2008-02-04,12.32,12.86,12.24,12.57,1700588,0
2008-02-05,12.34,12.63,12.25,12.37,1105654,0
2008-02-06,12.29,12.69,12.29,12.6,1139610,0
2008-02-07,12.63,12.63,11.94,12.6,1420155,0
2008-02-08,12.46,12.52,12.06,12.18,718991,0
2008-02-11,12.21,12.6,11.87,12.55,962134,0
2008-02-12,12.64,13.12,12.45,12.84,1668033,0
2008-02-13,13.08,13.45,12.92,13.34,1436501,0
2008-02-14,13.38,13.38,12.64,12.77,1058512,0
2008-02-15,12.77,12.93,12.53,12.91,727389,0
2008-02-19,13,13.74,13,13.34,1081646,0
2008-02-20,13.27,13.29,13.02,13.2,572228,0
2008-02-21,13.32,14.04,13.3,13.76,1935512,0
2008-02-22,13.62,13.87,13.19,13.42,1254287,0
2008-02-25,13.64,13.9,13.51,13.71,1101100,0
2008-02-26,13.65,13.8,13.46,13.64,859308,0
2008-02-27,13.59,13.72,13.53,13.55,980490,0
2008-02-28,13.77,14.33,13.4,14.29,1689467,0
2008-02-29,14.2,14.38,13.82,13.9,1014592,0
2008-03-03,13.89,14.11,12.53,13.51,2301609,0
2008-03-04,13.41,13.45,13.08,13.39,1857523,0
2008-03-05,13.3,13.39,13.07,13.37,941634,0
2008-03-06,13.26,13.43,13.05,13.27,1261944,0
2008-03-07,13.06,13.5,12.85,12.93,943114,0
2008-03-10,13,13,12.35,12.42,973713,0
2008-03-11,12.75,13.31,12.62,13.25,1219774,0
2008-03-12,13.43,13.43,12.98,12.98,890125,0
2008-03-13,13.07,13.31,12.8,13.28,941806,0
2008-03-14,13.42,13.5,13,13.25,1401902,0
2008-03-17,12.88,13.14,12.61,12.65,919100,0
2008-03-18,13.07,13.29,12.7,13.04,1198055,0
2008-03-19,13.2,13.33,12.63,12.64,960726,0
2008-03-20,12.79,12.8,11.54,11.97,2700332,0
2008-03-24,11.97,12.59,11.97,12.56,1212467,0
2008-03-25,12.62,13.41,12.5,13.36,2067444,0
2008-03-26,13.4,13.4,13,13.1,744364,0
2008-03-27,13.15,13.4,12.9,13.12,1454148,0
2008-03-28,13.15,13.21,12.9,12.98,559501,0
2008-03-31,13.02,13.02,12.86,12.95,740081,0
2008-04-01,12.95,12.95,12,12.33,1907963,0
2008-04-02,12.3,12.6,12.11,12.4,1405758,0
2008-04-03,12.46,13.15,12.3,12.93,1510077,0
2008-04-04,12.86,13.12,12.67,12.78,807395,0
2008-04-07,12.94,13,12.79,12.92,755402,0
2008-04-08,12.89,13.11,12.75,12.94,627060,0
2008-04-09,12.94,13.15,12.64,12.89,490847,0
2008-04-10,12.87,13.47,12.81,13.47,1271369,0
2008-04-11,13.3,14.07,13.25,13.68,1537999,0
2008-04-14,13.73,13.75,13.52,13.56,1139081,0
2008-04-15,13.68,13.76,13.46,13.59,1299976,0
2008-04-16,13.73,13.96,13.51,13.9,2024434,0
2008-04-17,14.16,15.53,14.14,15.39,3232764,0
2008-04-18,15.44,16.13,15.36,15.67,1964764,0
2008-04-21,15.82,16.08,14.91,15.89,1321932,0
2008-04-22,15.88,15.89,15.07,15.43,1551936,0
2008-04-23,15.38,15.94,15.31,15.76,1206138,0
2008-04-24,15.61,15.76,14.3,15.42,1412971,0
2008-04-25,15.48,15.76,15.26,15.7,788574,0
2008-04-28,15.8,15.92,15.11,15.71,1295737,0
2008-04-29,15.7,15.7,14.94,15.04,1293315,0
2008-04-30,15.19,15.57,14.96,15.27,1446380,0
2008-05-01,15.2,15.33,14.89,15.03,1385987,0
2008-05-02,15.12,15.57,15.07,15.45,656702,0
2008-05-05,15.58,16.1,15.48,16,1797470,0
2008-05-06,16.05,16.25,16,16.2,1418550,0
2008-05-07,16.29,16.5,16.22,16.35,2035507,0
2008-05-08,16.62,16.62,14.61,14.93,2408741,0
2008-05-09,16.2,16.75,15.62,16.18,2465779,0
2008-05-12,16.25,16.25,14.83,15.2,2347629,0
2008-05-13,15.3,15.58,15.21,15.27,989381,0
2008-05-14,15.45,15.45,13.9,14,2614867,0
2008-05-15,14.03,14.63,13.98,14.38,1705466,0
2008-05-16,14.59,14.94,14.45,14.53,1762054,0
2008-05-19,14.59,14.97,14.33,14.46,1413020,0
2008-05-20,14.59,15.03,14.45,14.98,1751241,0
2008-05-21,15,15.01,14.36,14.43,1294339,0
2008-05-22,14.54,14.9,14.47,14.59,721342,0
2008-05-23,14.59,14.95,14.46,14.72,846052,0
2008-05-27,14.87,15.33,14.8,15.32,1572850,0
2008-05-28,15.99,16.25,15.76,16.1,3706761,0
2008-05-29,16.16,16.46,16,16.25,9073185,0
2008-05-30,16.24,16.25,15.67,16.11,2126906,0
2008-06-02,16.05,16.5,16,16.44,1591436,0
2008-06-03,16.59,17.1,16.38,16.95,2191202,0
2008-06-04,16.76,17.3,16.76,16.97,1812274,0
2008-06-05,16.99,17.21,16.9,17.02,1257579,0
2008-06-06,16.95,17.06,16.65,16.65,1333407,0
2008-06-09,16.59,17,16.5,16.63,1069936,0
2008-06-10,16.75,16.91,16.6,16.76,756579,0
2008-06-11,16.76,16.76,15.71,15.71,1251141,0
2008-06-12,15.85,16.13,15.77,15.88,1056499,0
2008-06-13,16.06,16.09,15.84,16.09,866601,0
2008-06-16,16.06,17.09,15.96,17.06,2010510,0
2008-06-17,17.13,17.5,16.88,17.28,1216269,0
2008-06-18,17.23,17.36,16.86,17.17,913342,0
2008-06-19,17.17,17.45,17.02,17.29,1009650,0
2008-06-20,17.49,17.49,16.82,17.19,1482884,0
2008-06-23,17.19,17.19,16.51,16.6,1096800,0
2008-06-24,16.51,16.69,15.55,16.24,1329487,0
2008-06-25,16.27,17.29,16.27,16.87,1485726,0
2008-06-26,16.67,16.88,16.22,16.46,1013746,0
2008-06-27,16.4,16.73,16.08,16.67,1242211,0
2008-06-30,16.65,17,16.1,16.52,749667,0
2008-07-01,16.38,16.76,16.14,16.69,793435,0
2008-07-02,16.89,16.97,15.9,16.01,797667,0
2008-07-03,15.98,16.14,13.66,15.7,1707084,0
2008-07-07,15.75,16.02,15.23,15.77,994140,0
2008-07-08,15.2,16.25,15.2,16.22,1067899,0
2008-07-09,16.16,16.55,15.86,15.99,836174,0
2008-07-10,16,16.98,15.94,16.53,1194860,0
2008-07-11,16.61,16.88,16.02,16.83,876340,0
2008-07-14,17,17.09,16.33,16.76,1513978,0
2008-07-15,16.59,17.18,16.18,16.81,984237,0
2008-07-16,16.84,17.28,16.8,17.15,1095147,0
2008-07-17,17.38,17.52,16.2,16.44,1360607,0
2008-07-18,16.5,16.55,15.85,16.1,966340,0
2008-07-21,15.98,16.2,15.7,16.18,680241,0
2008-07-22,16.13,16.33,15.8,16.07,904427,0
2008-07-23,16.08,16.24,15.5,15.75,1175481,0
2008-07-24,15.76,16.2,15.46,15.91,718037,0
2008-07-25,16,16.13,15.53,16.05,659534,0
2008-07-28,16.15,16.15,15.5,15.79,617727,0
2008-07-29,15.81,16.48,15.81,16.16,634045,0
2008-07-30,16.26,16.78,16.13,16.54,754621,0
2008-07-31,16.44,16.56,16.07,16.18,480245,0
2008-08-01,16.17,16.38,15.8,16.21,493650,0
2008-08-04,16.34,16.44,15.27,15.39,1297683,0
2008-08-05,15.55,15.65,14.83,15.15,1774630,0
2008-08-06,15.05,15.66,14.98,15.37,830526,0
2008-08-07,15.27,15.92,14.87,15.02,1010616,0
2008-08-08,16.14,16.14,14.25,14.71,1953597,0
2008-08-11,14.68,14.9,11.33,11.77,5231490,0
2008-08-12,11.92,13.52,11.92,13.38,5244834,0
2008-08-13,13.4,13.7,13.09,13.48,1431456,0
2008-08-14,13.39,13.63,13.09,13.47,1501251,0
2008-08-15,13.5,13.95,13.16,13.31,1273120,0
2008-08-18,13.3,13.81,13.3,13.64,1176743,0
2008-08-19,13.71,13.71,13.34,13.43,945206,0
2008-08-20,13.48,13.58,13.25,13.53,736297,0
2008-08-21,13.34,13.78,13.26,13.62,661037,0
2008-08-22,13.7,13.77,13.39,13.5,446638,0
2008-08-25,13.49,13.51,13.03,13.18,425091,0
2008-08-26,13.18,13.58,13.09,13.46,1119765,0
2008-08-27,13.49,13.62,13.35,13.54,958177,0
2008-08-28,13.55,14,13.53,13.88,829512,0
2008-08-29,13.76,13.92,13.47,13.73,611128,0
2008-09-02,13.91,14.04,13.12,13.22,985972,0
2008-09-03,13.03,13.48,12.87,12.97,1046376,0
2008-09-04,12.83,13.05,12.36,12.38,873365,0
2008-09-05,12.28,12.67,12.02,12.58,1169613,0
2008-09-08,12.88,12.88,11.77,12.11,1096107,0
2008-09-09,12.59,12.59,11.29,11.44,2046868,0
2008-09-10,11.36,12.12,11.36,11.9,1114146,0
2008-09-11,11.7,12.5,11.51,12.4,1105106,0
2008-09-12,12.66,12.66,12.2,12.36,589698,0
2008-09-15,12.03,12.38,11.56,11.77,560575,0
2008-09-16,11.61,12.07,11.27,12.07,769084,0
2008-09-17,11.95,12.03,10.98,10.99,988370,0
2008-09-18,11.1,11.65,9.66,10.79,1856383,0
2008-09-19,11.55,12.25,10.7,12.19,2345260,0
2008-09-22,12.2,12.26,11.58,11.91,1432013,0
2008-09-23,11.59,11.89,11.2,11.62,1309254,0
2008-09-24,11.62,11.9,11.33,11.76,773785,0
2008-09-25,11.79,12.1,11.55,11.96,616267,0
2008-09-26,11.76,12.24,11.38,12.2,1027454,0
2008-09-29,12.02,12.02,10.57,10.92,1174406,0
2008-09-30,10.96,11.4,10.68,11.11,1609769,0
2008-10-01,11.08,11.21,10.8,11,792581,0
2008-10-02,10.95,11.23,9.53,9.63,833345,0
2008-10-03,9.76,10.45,9.55,9.56,741453,0
2008-10-06,9.15,9.31,8.15,8.63,1708793,0
2008-10-07,8.82,8.9,7.95,8.01,940803,0
2008-10-08,7.96,8.84,7.71,8.23,1696892,0
2008-10-09,8.31,8.5,7.39,7.46,1170486,0
2008-10-10,7.01,7.77,6.16,7.55,1617851,0
2008-10-13,7.85,8.42,7.85,8.42,1352480,0
2008-10-14,8.94,9.12,7.38,7.84,1112894,0
2008-10-15,7.84,7.89,6.86,6.87,1067116,0
2008-10-16,7.1,7.44,6.67,7.28,1228949,0
2008-10-17,7.13,8.04,7.01,7.42,1215017,0
2008-10-20,7.51,7.9,7.37,7.9,730004,0
2008-10-21,7.77,8,7.52,7.66,612819,0
2008-10-22,7.59,7.59,6.36,6.58,1084365,0
2008-10-23,6.62,6.84,6.22,6.64,1035066,0
2008-10-24,6.06,6.46,6,6.16,708126,0
2008-10-27,6,6.22,5.46,5.49,881562,0
2008-10-28,5.8,6.2,5.44,6.2,907881,0
2008-10-29,6.25,6.7,6.18,6.37,971485,0
2008-10-30,6.43,6.93,6.42,6.91,839353,0
2008-10-31,6.91,7.6,6.72,7.54,962180,0
2008-11-03,7.54,7.67,7,7.13,819933,0
2008-11-04,7.89,8.05,7.65,7.89,1446343,0
2008-11-05,7.98,7.98,7.17,7.22,719370,0
2008-11-06,7.27,7.38,6.64,6.73,913314,0
2008-11-07,6.37,7.35,6.12,6.3,1461595,0
2008-11-10,6.56,6.56,5.71,5.73,1359428,0
2008-11-11,5.52,5.6,4.67,4.72,1609932,0
2008-11-12,4.81,4.84,4.5,4.52,1329958,0
2008-11-13,4.64,4.92,4.13,4.92,1433849,0
2008-11-14,4.83,4.93,4.45,4.57,1344412,0
2008-11-17,4.54,4.69,4.23,4.25,868344,0
2008-11-18,4.25,4.35,4.05,4.2,1032237,0
2008-11-19,4.11,4.2,3.6,3.6,1430903,0
2008-11-20,3.6,3.99,3.27,3.53,1453363,0
2008-11-21,3.6,3.69,3.28,3.56,1355442,0
2008-11-24,3.58,3.99,3.58,3.87,1170929,0
2008-11-25,3.89,4.87,3.79,4.87,1533107,0
2008-11-26,4.81,5.11,4.55,5.07,1429202,0
2008-11-28,5.01,5.04,4.71,5,335850,0
2008-12-01,4.93,4.93,3.58,3.62,1866443,0
2008-12-02,3.83,4.5,3.66,4.35,2247249,0
2008-12-03,4.34,4.58,4,4.54,1267401,0
2008-12-04,4.5,4.53,4.04,4.17,942859,0
2008-12-05,4.18,4.28,3.97,4.04,1254672,0
2008-12-08,4.11,4.11,3.68,3.8,2075449,0
2008-12-09,3.76,3.83,3.46,3.66,2813912,0
2008-12-10,3.73,4.16,3.73,4.16,1649219,0
2008-12-11,4.25,4.48,4.05,4.28,1647235,0
2008-12-12,4.17,4.83,4,4.76,1003455,0
2008-12-15,4.79,4.97,4.33,4.46,1038922,0
2008-12-16,4.53,4.78,4.34,4.75,1145087,0
2008-12-17,4.62,4.91,4.5,4.8,1364453,0
2008-12-18,4.82,5.37,4.65,5.36,1819819,0
2008-12-19,5.36,5.63,5.19,5.34,2199664,0
2008-12-22,5.23,5.32,4.87,5.11,908713,0
2008-12-23,5.1,5.33,5,5.24,882757,0
2008-12-24,5.26,5.34,5.18,5.25,244633,0
2008-12-26,5.29,5.57,5.27,5.54,526095,0
2008-12-29,5.55,5.77,5.54,5.75,968701,0
2008-12-30,5.89,5.94,5.42,5.64,1578956,0
2008-12-31,5.63,5.88,5.28,5.49,1836736,0
2009-01-02,5.5,6,5.45,5.93,1248796,0
2009-01-05,5.91,6.56,5.9,6.36,1247114,0
2009-01-06,6.41,6.61,6.15,6.39,1030959,0
2009-01-07,6.25,6.37,6.03,6.15,921241,0
2009-01-08,6.08,6.15,5.8,5.95,1126870,0
2009-01-09,5.95,6.09,5.74,5.86,1280543,0
2009-01-12,5.8,5.9,5.32,5.4,1671186,0
2009-01-13,5.26,5.48,5.15,5.34,857438,0
2009-01-14,5.41,5.41,4.93,5.12,817572,0
2009-01-15,5.12,5.32,4.71,5.22,1056142,0
2009-01-16,5.31,5.54,5.16,5.5,849124,0
2009-01-20,5.43,5.43,4.85,4.88,1185550,0
2009-01-21,4.97,5.24,4.86,5.24,1057181,0
2009-01-22,5.05,5.13,4.82,4.96,819990,0
2009-01-23,4.76,4.94,4.61,4.86,962870,0
2009-01-26,4.85,5.1,4.85,4.96,712956,0
2009-01-27,4.99,5.08,4.79,5.02,723994,0
2009-01-28,5.09,5.19,5.02,5.17,703714,0
2009-01-29,5.12,5.15,4.75,4.77,753878,0
2009-01-30,4.84,4.88,4.53,4.59,834931,0
2009-02-02,4.53,4.53,4.28,4.49,1084634,0
2009-02-03,4.53,4.94,4.47,4.87,846355,0
2009-02-04,4.89,5.02,4.64,4.76,834747,0
2009-02-05,4.73,5.14,4.67,5.07,810338,0
2009-02-06,5.07,5.3,5.02,5.29,660653,0
2009-02-09,5.28,5.56,5.21,5.48,721036,0
2009-02-10,5.43,5.61,5.04,5.12,857598,0
2009-02-11,5.14,5.33,5,5.12,411273,0
2009-02-12,5.01,5.31,4.94,5.26,616533,0
2009-02-13,5.25,5.35,5.09,5.16,405335,0
2009-02-17,4.92,4.92,4.66,4.78,727191,0
2009-02-18,4.82,4.82,4.5,4.58,635714,0
2009-02-19,4.66,4.7,4.48,4.52,617099,0
2009-02-20,4.45,4.45,4.16,4.2,818311,0
2009-02-23,4.23,4.32,4,4.04,680103,0
2009-02-24,4.11,4.58,4.03,4.52,898017,0
2009-02-25,4.49,4.57,4.22,4.23,740155,0
2009-02-26,4.25,4.44,4.23,4.23,479698,0
2009-02-27,4.22,4.45,4.15,4.33,594136,0
2009-03-02,4.32,4.56,4.07,4.14,815230,0
2009-03-03,4.32,4.48,4.05,4.32,1509627,0
2009-03-04,4.4,4.57,4.26,4.43,1048711,0
2009-03-05,4.32,4.32,2.82,3.08,5143702,0
2009-03-06,3.18,3.21,2.92,3.09,2398489,0
2009-03-09,3.06,3.12,2.93,2.94,1486265,0
2009-03-10,3.04,3.17,2.97,3.12,1498854,0
2009-03-11,3.1,3.17,3,3.01,1434631,0
2009-03-12,3,3.25,2.89,3.2,2081346,0
2009-03-13,3.26,3.41,3.2,3.37,619340,0
2009-03-16,3.4,3.58,3.26,3.49,1055921,0
2009-03-17,3.49,3.66,3.39,3.66,793808,0
2009-03-18,3.63,3.66,3.33,3.48,1709222,0
2009-03-19,3.53,3.64,3.43,3.56,1535338,0
2009-03-20,3.6,3.88,3.56,3.72,2139516,0
2009-03-23,3.97,4.25,3.82,4.23,1380536,0
2009-03-24,4.16,4.23,3.88,3.9,1084267,0
2009-03-25,3.94,4.28,3.8,4.09,1029310,0
2009-03-26,4.18,4.24,3.79,4.16,994924,0
2009-03-27,3.99,4.15,3.95,4,957738,0
2009-03-30,4,4.02,3.68,3.79,882655,0
2009-03-31,3.8,3.95,3.5,3.71,1153480,0
2009-04-01,3.65,4.04,3.57,4,671979,0
2009-04-02,4.12,4.44,4.05,4.32,1372903,0
2009-04-03,4.32,4.6,4.27,4.54,748998,0
2009-04-06,4.5,4.53,4.25,4.43,676128,0
2009-04-07,4.37,4.42,4.11,4.14,696060,0
2009-04-08,4.23,4.33,4.03,4.33,818091,0
2009-04-09,4.45,4.57,4.4,4.52,766843,0
2009-04-13,4.5,4.56,4.38,4.52,568129,0
2009-04-14,4.46,4.57,4.3,4.5,923054,0
2009-04-15,4.41,4.78,4.4,4.77,937291,0
2009-04-16,4.81,5.47,4.8,5.43,2265528,0
2009-04-17,5.65,6.41,5.63,6.36,3410540,0
2009-04-20,6.25,6.3,5.7,5.81,1866994,0
2009-04-21,5.79,6.08,5.79,6,1034617,0
2009-04-22,5.92,6.17,5.88,5.94,1451830,0
2009-04-23,5.96,6.07,5.74,5.88,1007622,0
2009-04-24,5.84,6.15,5.84,6.08,1658754,0
2009-04-27,6.03,6.12,5.95,6.1,2052252,0
2009-04-28,6.03,6.12,5.95,6.02,1096654,0
2009-04-29,6.06,6.4,5.92,6.03,1373345,0
2009-04-30,6.12,6.3,5.69,5.72,1169093,0
2009-05-01,5.75,6.25,5.75,6.11,764920,0
2009-05-04,6.15,6.64,6.15,6.62,955479,0
2009-05-05,6.65,6.76,6.34,6.44,921955,0
2009-05-06,6.54,6.66,6.34,6.46,1155571,0
2009-05-07,6.54,6.88,6.53,6.72,1081781,0
2009-05-08,6.86,7.31,6.82,7.3,851243,0
2009-05-11,7.15,7.28,6.87,6.93,805934,0
2009-05-12,6.99,7.09,6.52,6.6,1018794,0
2009-05-13,6.49,6.64,6.3,6.38,1177862,0
2009-05-14,6.34,6.71,6.23,6.6,765999,0
2009-05-15,6.54,7.59,6.54,7,1219945,0
2009-05-18,7.25,7.25,6.69,6.81,1452564,0
2009-05-19,6.87,7.24,6.63,7,1299469,0
2009-05-20,7.11,7.45,7.03,7.28,1285788,0
2009-05-21,7.2,7.2,6.76,7.14,1108327,0
2009-05-22,7.18,7.22,6.97,7.11,834572,0
2009-05-26,7.07,7.51,7.07,7.41,1208561,0
2009-05-27,7.37,7.68,7.37,7.57,1280064,0
2009-05-28,7.66,7.67,7.21,7.3,1073298,0
2009-05-29,7.36,7.62,7.22,7.57,856455,0
2009-06-01,7.72,7.84,7.31,7.52,1305395,0
2009-06-02,7.45,7.76,7.39,7.68,2112026,0
2009-06-03,7.58,7.82,7.16,7.34,723572,0
2009-06-04,7.41,7.81,7.23,7.69,732959,0
2009-06-05,7.8,8.01,7.67,7.93,1279567,0
2009-06-08,7.85,7.89,7.55,7.66,677928,0
2009-06-09,7.69,7.9,7.63,7.83,592838,0
2009-06-10,7.99,8.06,7.81,8.02,1446058,0
2009-06-11,8.06,8.43,8.01,8.16,1220874,0
2009-06-12,8.09,8.28,7.99,8.24,903658,0
2009-06-15,8.15,8.22,7.91,7.97,920137,0
2009-06-16,8.08,8.08,7.65,7.71,949577,0
2009-06-17,7.66,7.66,7.01,7.09,1611790,0
2009-06-18,7.15,7.25,6.79,7.17,943295,0
2009-06-19,7.26,7.51,7.17,7.22,757486,0
2009-06-22,7.17,7.19,6.6,6.6,608050,0
2009-06-23,6.64,6.74,6.5,6.65,743592,0
2009-06-24,6.73,6.91,6.56,6.63,659292,0
2009-06-25,6.6,6.79,6.47,6.79,525743,0
2009-06-26,6.76,6.86,6.53,6.8,1124093,0
2009-06-29,6.78,6.86,6.61,6.66,575802,0
2009-06-30,6.67,6.75,6.55,6.6,809972,0
2009-07-01,6.64,7,6.64,6.87,866701,0
2009-07-02,6.8,6.8,6.48,6.48,639785,0
2009-07-06,6.43,6.55,6.28,6.52,733697,0
2009-07-07,6.59,6.62,6.38,6.43,835440,0
2009-07-08,6.48,6.48,6.18,6.38,744982,0
2009-07-09,6.41,6.82,6.35,6.52,731324,0
2009-07-10,6.52,6.53,6.26,6.33,760478,0
2009-07-13,6.34,6.58,6.08,6.57,719601,0
2009-07-14,6.57,6.62,6.41,6.57,333227,0
2009-07-15,6.78,7,6.61,6.87,828655,0
2009-07-16,6.83,6.85,6.52,6.81,862154,0
2009-07-17,6.8,6.9,6.65,6.73,486921,0
2009-07-20,6.75,6.88,6.65,6.68,418000,0
2009-07-21,6.7,6.8,6.58,6.71,289150,0
2009-07-22,6.66,6.76,6.58,6.68,296317,0
2009-07-23,6.65,7.11,6.65,6.98,715337,0
2009-07-24,6.93,7.12,6.86,7.12,630553,0
2009-07-27,7.09,7.29,6.79,6.99,471055,0
2009-07-28,6.92,7.07,6.8,7,372645,0
2009-07-29,6.89,7,6.79,6.91,409543,0
2009-07-30,7,7.26,6.93,7.07,395153,0
2009-07-31,7.06,7.25,7,7.06,489004,0
2009-08-03,7.07,7.26,6.87,7.26,529125,0
2009-08-04,7.2,7.2,6.97,7.1,320191,0
2009-08-05,7.08,7.08,6.8,7.02,590534,0
2009-08-06,7.04,7.09,6.86,7.03,489449,0
2009-08-07,7.12,7.2,6.93,7.06,595869,0
2009-08-10,6.98,7.37,6.94,7.21,426424,0
2009-08-11,7.18,7.36,7,7.13,529719,0
2009-08-12,7.08,7.3,7.05,7.13,391454,0
2009-08-13,7.15,7.39,7.1,7.36,466497,0
2009-08-14,7.24,7.37,6.43,6.97,2482898,0
2009-08-17,6.77,6.8,6.5,6.73,750645,0
2009-08-18,6.72,7.03,6.72,7,671211,0
2009-08-19,6.91,7.29,6.83,7.2,528662,0
2009-08-20,7.2,7.35,7.09,7.14,332068,0
2009-08-21,7.23,7.33,7.07,7.29,1126944,0
2009-08-24,7.35,7.49,7.31,7.34,498981,0
2009-08-25,7.41,7.41,7.11,7.16,511170,0
2009-08-26,7.16,7.16,7.02,7.09,450188,0
2009-08-27,7.09,7.35,6.95,7.27,430528,0
2009-08-28,7.34,7.39,7.19,7.22,298912,0
2009-08-31,7.12,7.17,6.93,7.01,810674,0
2009-09-01,7.01,7.42,6.9,6.95,1117754,0
2009-09-02,6.96,7.09,6.92,6.96,1011375,0
2009-09-03,6.98,7.09,6.84,7.04,779154,0
2009-09-04,7.02,7.06,6.92,7,481538,0
2009-09-08,7.08,7.34,6.99,7.29,455138,0
2009-09-09,7.26,7.73,7.18,7.56,794653,0
2009-09-10,7.6,8.01,7.6,8.01,728015,0
2009-09-11,8.01,8.23,8,8.13,588607,0
2009-09-14,8.08,8.09,7.67,7.87,571265,0
2009-09-15,7.87,7.92,7.73,7.91,507353,0
2009-09-16,7.95,8.09,7.84,7.93,269247,0
2009-09-17,7.89,8.01,7.72,7.79,296750,0
2009-09-18,7.83,8.07,7.76,7.85,861421,0
2009-09-21,7.79,8,7.66,7.89,554663,0
2009-09-22,7.93,8.04,7.91,7.95,475946,0
2009-09-23,7.99,8.01,7.8,7.8,481065,0
2009-09-24,7.82,7.88,7.45,7.51,402852,0
2009-09-25,7.39,7.63,7.32,7.38,568421,0
2009-09-28,7.41,7.59,7.39,7.56,435649,0
2009-09-29,7.58,7.62,7.37,7.37,333686,0
2009-09-30,7.36,7.48,7.13,7.35,430278,0
2009-10-01,7.28,7.31,6.95,6.96,520446,0
2009-10-02,6.87,7.04,6.87,6.95,510952,0
2009-10-05,7.01,7.07,6.95,7.06,530455,0
2009-10-06,7.1,7.16,6.99,7.05,670207,0
2009-10-07,7.03,7.1,6.99,7.01,395027,0
2009-10-08,7.1,7.2,7.02,7.06,559199,0
2009-10-09,7.07,7.26,7.07,7.26,416873,0
2009-10-12,7.36,7.42,7.17,7.2,255024,0
2009-10-13,7.17,7.28,7.06,7.15,243112,0
2009-10-14,7.25,7.34,6.99,7.06,643080,0
2009-10-15,7.02,7.18,6.98,7.1,532851,0
2009-10-16,7.06,7.07,6.94,6.99,503388,0
2009-10-19,7.03,7.3,7,7.17,518589,0
2009-10-20,7.21,7.21,6.86,7.01,1534362,0
2009-10-21,7,7.3,6.91,7.16,796785,0
2009-10-22,7.17,7.17,6.99,7.1,533808,0
2009-10-23,7.16,7.21,6.93,6.95,546840,0
2009-10-26,6.94,7.25,6.9,7.16,1432314,0
2009-10-27,7.17,7.3,7.02,7.2,1241489,0
2009-10-28,7.21,7.36,7.01,7.04,1396856,0
2009-10-29,7.12,7.23,7.02,7.13,453496,0
2009-10-30,7.06,7.1,6.81,6.95,812136,0
2009-11-02,6.98,7.04,6.77,6.98,701864,0
2009-11-03,6.89,7.02,6.78,7.01,521850,0
2009-11-04,7.07,7.08,6.85,6.86,419466,0
2009-11-05,6.92,7.11,6.85,7.07,403191,0
2009-11-06,6.94,7.11,6.87,6.96,259834,0
2009-11-09,7.02,7.12,6.74,6.92,779644,0
2009-11-10,6.86,7,6.81,6.9,378087,0
2009-11-11,6.96,7.03,6.85,7.02,367027,0
2009-11-12,6.9,7.09,6.77,6.8,655202,0
2009-11-13,6.85,7.69,6.85,7.52,1317939,0
2009-11-16,7.59,8.07,7.5,8.02,1046633,0
2009-11-17,7.99,8.03,7.87,7.99,430187,0
2009-11-18,7.96,8.05,7.8,7.83,511367,0
2009-11-19,7.77,7.79,7.53,7.63,490809,0
2009-11-20,7.58,7.71,7.42,7.63,624895,0
2009-11-23,7.76,7.94,7.73,7.74,508846,0
2009-11-24,7.71,7.77,7.6,7.75,279120,0
2009-11-25,7.79,7.81,7.57,7.57,379618,0
2009-11-27,7.32,7.5,7.26,7.38,180264,0
2009-11-30,7.36,7.38,7.03,7.12,808010,0
2009-12-01,7.17,7.25,7.02,7.15,922743,0
2009-12-02,7.14,7.29,7.03,7.24,727411,0
2009-12-03,7.29,7.35,7.04,7.04,457588,0
2009-12-04,7.2,7.41,7.16,7.41,474238,0
2009-12-07,7.37,7.62,7.36,7.58,394243,0
2009-12-08,7.49,7.6,7.33,7.37,450898,0
2009-12-09,7.4,7.4,7.1,7.24,317588,0
2009-12-10,7.24,7.32,7.11,7.15,239764,0
2009-12-11,7.18,7.25,7.12,7.2,272498,0
2009-12-14,7.24,7.28,7.18,7.27,440498,0
2009-12-15,7.23,7.45,7.22,7.24,270138,0
2009-12-16,7.26,7.46,7.22,7.24,357951,0
2009-12-17,7.16,7.3,7.1,7.29,432709,0
2009-12-18,7.34,7.45,7.11,7.42,974145,0
2009-12-21,7.45,7.49,7.28,7.49,440088,0
2009-12-22,7.5,7.68,7.46,7.66,539091,0
2009-12-23,7.69,8.23,7.64,8.19,648521,0
2009-12-24,8.22,8.29,8.16,8.28,245874,0
2009-12-28,8.25,8.32,8.21,8.27,302794,0
2009-12-29,8.18,8.48,8.18,8.36,423073,0
2009-12-30,8.29,8.43,8.27,8.39,354298,0
2009-12-31,8.36,8.45,8.29,8.38,338497,0
2010-01-04,8.48,8.99,8.47,8.76,961308,0
2010-01-05,8.78,9.15,8.7,8.81,1168956,0
2010-01-06,8.8,9.17,8.73,8.83,942042,0
2010-01-07,8.82,8.98,8.57,8.85,779596,0
2010-01-08,8.83,8.87,8.61,8.72,511912,0
2010-01-11,8.83,8.88,8.53,8.56,540225,0
2010-01-12,8.51,8.59,8.42,8.53,399749,0
2010-01-13,8.59,8.71,8.47,8.69,574935,0
2010-01-14,8.68,9,8.6,8.81,401954,0
2010-01-15,8.84,8.91,8.5,8.55,482056,0
2010-01-19,8.55,8.75,8.52,8.64,375970,0
2010-01-20,8.58,8.63,8.3,8.35,398063,0
2010-01-21,8.34,8.57,8.04,8.11,692614,0
2010-01-22,8.11,8.13,7.84,7.9,344452,0
2010-01-25,7.96,8.08,7.84,7.94,491550,0
2010-01-26,7.93,7.98,7.72,7.87,374492,0
2010-01-27,7.79,7.98,7.77,7.96,310205,0
2010-01-28,7.99,8.08,7.63,7.72,526547,0
2010-01-29,7.74,7.88,7.65,7.79,661270,0
2010-02-01,7.8,8.27,7.79,8.18,652864,0
2010-02-02,8.21,8.35,7.96,8.04,574083,0
2010-02-03,8.03,8.13,7.69,8.08,447191,0
2010-02-04,8.03,8.03,7.53,7.56,449804,0
2010-02-05,7.6,7.69,7.39,7.67,483129,0
2010-02-08,7.68,7.77,7.5,7.54,329381,0
2010-02-09,7.66,7.74,7.49,7.52,501446,0
2010-02-10,7.47,7.52,7.36,7.48,277328,0
2010-02-11,7.43,7.59,7.35,7.59,325822,0
2010-02-12,7.5,7.75,7.46,7.72,338024,0
2010-02-16,7.76,7.93,7.66,7.92,282972,0
2010-02-17,7.94,8.04,7.82,7.93,317313,0
2010-02-18,7.95,8.16,7.89,8.1,298383,0
2010-02-19,8.21,8.4,8.06,8.28,370689,0
2010-02-22,8.33,8.4,8.18,8.2,236332,0
2010-02-23,8.21,8.35,8.1,8.26,438790,0
2010-02-24,8.31,8.4,8.25,8.31,222988,0
2010-02-25,8.17,8.32,8.07,8.15,409225,0
2010-02-26,8.18,8.27,8.05,8.06,234343,0
2010-03-01,8.14,8.34,8.14,8.34,393755,0
2010-03-02,8.34,8.44,8.24,8.3,463635,0
2010-03-03,8.3,8.42,8.1,8.19,628602,0
2010-03-04,7.85,8.28,7.56,7.6,926628,0
2010-03-05,7.65,8.45,7.65,8.27,1047369,0
2010-03-08,8.24,8.38,7.97,8.21,775236,0
2010-03-09,8.2,8.54,8.18,8.4,616140,0
2010-03-10,8.39,8.56,8.34,8.47,524429,0
2010-03-11,8.44,8.53,8.28,8.52,315086,0
2010-03-12,8.54,8.58,8.37,8.41,357945,0
2010-03-15,8.4,8.76,8.26,8.64,712919,0
2010-03-16,8.7,8.86,8.7,8.85,431832,0
2010-03-17,8.84,9.14,8.81,9,696062,0
2010-03-18,9.13,9.16,8.65,8.7,434386,0
2010-03-19,8.77,8.79,8.38,8.56,765000,0
2010-03-22,8.47,8.81,8.41,8.79,379662,0
2010-03-23,8.78,9,8.74,8.92,420153,0
2010-03-24,8.87,9.03,8.8,8.81,304529,0
2010-03-25,8.9,9.13,8.81,9,574724,0
2010-03-26,9.04,9.11,8.96,9.01,449920,0
2010-03-29,9.02,9.43,8.95,9.13,477732,0
2010-03-30,9.12,9.19,8.89,9.05,519843,0
2010-03-31,8.99,9.16,8.94,8.96,561812,0
2010-04-01,9.05,9.11,8.92,9.04,471299,0
2010-04-05,9.03,9.2,9.02,9.07,540396,0
2010-04-06,9.06,9.15,8.98,9.02,437201,0
2010-04-07,9.01,9.05,8.95,9.02,378119,0
2010-04-08,9.01,9.12,8.91,9.08,235904,0
2010-04-09,9.01,9.1,8.91,9.01,340333,0
2010-04-12,8.99,9.07,8.91,9.02,430950,0
2010-04-13,8.97,9.2,8.97,9.2,686741,0
2010-04-14,9.25,9.63,9.22,9.5,538441,0
2010-04-15,9.45,9.63,9.32,9.56,453413,0
2010-04-16,9.56,9.73,9.41,9.58,604294,0
2010-04-19,9.5,9.56,9.19,9.47,359157,0
2010-04-20,9.5,9.64,9.44,9.62,253892,0
2010-04-21,9.59,9.75,9.59,9.63,453046,0
2010-04-22,9.53,9.54,9.31,9.54,465386,0
2010-04-23,9.57,9.58,9.45,9.51,238775,0
2010-04-26,9.48,9.57,9.39,9.45,402046,0
2010-04-27,9.43,9.55,9.2,9.3,534651,0
2010-04-28,9.35,9.49,9.24,9.35,322985,0
2010-04-29,9.5,9.61,9.37,9.61,483820,0
2010-04-30,9.61,9.68,9.46,9.49,590500,0
2010-05-03,9.52,9.75,9.51,9.69,374860,0
2010-05-04,9.56,9.6,9.14,9.24,671530,0
2010-05-05,9.1,9.73,9.1,9.31,772836,0
2010-05-06,9.3,9.49,8.55,8.87,833970,0
2010-05-07,8.86,8.86,8.4,8.44,763542,0
2010-05-10,8.86,9.11,8.61,9.02,607977,0
2010-05-11,8.89,9.33,8.8,9.04,513480,0
2010-05-12,9.06,9.57,9.06,9.57,608714,0
2010-05-13,9.51,9.61,9.34,9.37,392419,0
2010-05-14,9.26,9.38,8.81,9.06,751799,0
2010-05-17,9.09,9.33,8.77,9.01,551072,0
2010-05-18,9.13,9.26,8.54,8.57,536186,0
2010-05-19,8.53,8.6,8.17,8.26,557551,0
2010-05-20,8.05,8.3,7.83,8.06,1045067,0
2010-05-21,7.85,8.39,7.81,8.11,789726,0
2010-05-24,8.13,8.13,7.73,7.74,476554,0
2010-05-25,7.56,7.66,7.39,7.6,911455,0
2010-05-26,7.72,7.93,7.65,7.83,1149296,0
2010-05-27,7.99,8.13,7.7,8.1,691593,0
2010-05-28,8.06,8.24,7.95,8,350056,0
2010-06-01,7.9,7.9,7.54,7.65,905042,0
2010-06-02,7.85,8.02,7.69,7.99,1283497,0
2010-06-03,8.01,8.3,8.01,8.25,777317,0
2010-06-04,8,8.14,7.72,7.74,526968,0
2010-06-07,7.76,7.85,7.55,7.6,602624,0
2010-06-08,7.66,7.69,7.29,7.38,847428,0
2010-06-09,7.48,7.57,7.27,7.3,374299,0
2010-06-10,7.45,7.76,7.37,7.76,523539,0
2010-06-11,7.67,7.85,7.58,7.82,309027,0
2010-06-14,7.88,8.01,7.76,7.9,424429,0
2010-06-15,7.93,8.14,7.86,8.11,375501,0
2010-06-16,8,8.09,7.93,7.99,506859,0
2010-06-17,8.07,8.07,7.8,7.89,471347,0
2010-06-18,7.9,7.99,7.82,7.98,538225,0
2010-06-21,8.07,8.25,7.68,7.74,364440,0
2010-06-22,7.75,7.91,7.54,7.58,636380,0
2010-06-23,7.55,7.77,7.48,7.73,399829,0
2010-06-24,7.63,7.67,7.4,7.43,597602,0
2010-06-25,7.48,7.8,7.4,7.76,1171385,0
2010-06-28,7.83,7.83,7.58,7.69,298384,0
2010-06-29,7.52,7.64,7.45,7.52,704714,0
2010-06-30,7.52,7.64,7.42,7.51,642822,0
2010-07-01,7.49,7.52,7.2,7.41,852505,0
2010-07-02,7.45,7.47,7.17,7.25,439281,0
2010-07-06,7.43,7.45,7,7.02,695651,0
2010-07-07,7.03,7.37,7.03,7.36,374807,0
2010-07-08,7.42,7.61,7.4,7.59,376738,0
2010-07-09,7.59,7.67,7.51,7.63,188792,0
2010-07-12,7.63,7.63,7.38,7.45,165158,0
2010-07-13,7.55,7.81,7.5,7.77,400660,0
2010-07-14,7.71,7.83,7.63,7.76,258499,0
2010-07-15,7.75,7.84,7.55,7.8,558385,0
2010-07-16,7.71,7.71,7.38,7.4,452449,0
2010-07-19,7.45,7.51,7.29,7.51,270252,0
2010-07-20,7.39,7.69,7.26,7.68,299263,0
2010-07-21,7.76,7.76,7.51,7.51,240079,0
2010-07-22,7.61,7.86,7.58,7.81,641090,0
2010-07-23,7.79,7.89,7.67,7.89,548922,0
2010-07-26,7.94,8.22,7.87,8.22,357349,0
2010-07-27,8.3,8.38,8.13,8.29,354397,0
2010-07-28,8.29,8.36,8.08,8.13,226499,0
2010-07-29,8.18,8.3,7.91,8.13,377319,0
2010-07-30,7.97,8.25,7.92,8.16,167569,0
2010-08-02,8.32,8.35,8.1,8.25,232847,0
2010-08-03,8.18,8.4,8.07,8.16,385102,0
2010-08-04,8.24,8.34,8.19,8.29,201449,0
2010-08-05,8.2,8.25,8.03,8.03,344388,0
2010-08-06,7.98,8.14,7.87,8.14,264178,0
2010-08-09,8.13,8.25,8.02,8.23,276931,0
2010-08-10,8.1,8.31,8.03,8.21,331246,0
2010-08-11,7.99,7.99,7.8,7.92,584812,0
2010-08-12,7.78,7.91,7.66,7.82,341237,0
2010-08-13,7.8,7.86,7.43,7.44,504506,0
2010-08-16,7.37,7.65,7.21,7.64,586110,0
2010-08-17,7.71,7.9,7.65,7.83,321716,0
2010-08-18,7.84,7.88,7.64,7.76,441176,0
2010-08-19,7.75,7.82,7.43,7.7,707269,0
2010-08-20,7.64,7.7,7.44,7.68,443550,0
2010-08-23,7.71,7.85,7.61,7.68,564914,0
2010-08-24,7.58,7.7,7.4,7.53,451044,0
2010-08-25,7.48,7.53,7.39,7.53,349188,0
2010-08-26,7.54,7.64,7.38,7.41,266128,0
2010-08-27,7.49,7.8,7.4,7.8,414551,0
2010-08-30,7.74,7.79,7.59,7.59,299965,0
2010-08-31,7.56,7.68,7.45,7.52,491778,0
2010-09-01,7.63,7.84,7.61,7.83,393304,0
2010-09-02,7.83,7.9,7.74,7.86,288478,0
2010-09-03,8.03,8.1,7.86,7.98,384372,0
2010-09-07,7.96,7.97,7.7,7.71,210852,0
2010-09-08,7.72,7.88,7.72,7.78,229143,0
2010-09-09,7.93,7.97,7.74,7.83,229841,0
2010-09-10,7.88,7.98,7.83,7.97,226823,0
2010-09-13,8.08,8.24,8,8.22,383696,0
2010-09-14,8.21,8.21,8.06,8.15,327570,0
2010-09-15,8.13,8.23,8,8.11,202318,0
2010-09-16,8.07,8.15,8.05,8.12,179693,0
2010-09-17,8.24,8.44,8.1,8.36,486816,0
2010-09-20,8.36,8.62,8.25,8.59,368135,0
2010-09-21,8.61,8.64,8.35,8.35,492697,0
2010-09-22,8.34,8.48,8.29,8.4,297198,0
2010-09-23,8.29,8.39,8.18,8.18,412790,0
2010-09-24,8.3,8.6,8.3,8.59,355856,0
2010-09-27,8.6,8.61,8.41,8.47,372231,0
2010-09-28,8.47,8.54,8.34,8.52,456728,0
2010-09-29,8.46,8.58,8.44,8.56,296366,0
2010-09-30,8.62,8.67,8.3,8.52,1077025,0
2010-10-01,8.6,8.66,8.38,8.52,369319,0
2010-10-04,8.52,8.58,8.27,8.31,382981,0
2010-10-05,8.42,8.6,8.32,8.6,380998,0
2010-10-06,8.58,8.81,8.58,8.79,376579,0
2010-10-07,8.83,8.93,8.72,8.76,275170,0
2010-10-08,8.79,9.42,8.78,9.32,1039207,0
2010-10-11,9.41,10.07,9.38,10,1223303,0
2010-10-12,10,10,9.69,9.75,533409,0
2010-10-13,9.78,10.19,9.78,9.98,1052145,0
2010-10-14,9.99,10,9.72,9.87,572545,0
2010-10-15,9.98,10.06,9.83,10.01,730017,0
2010-10-18,10.03,10.09,9.9,10.02,512344,0
2010-10-19,9.84,9.91,9.71,9.85,855147,0
2010-10-20,9.91,10.08,9.86,9.95,447241,0
2010-10-21,10.04,10.2,9.8,9.83,609481,0
2010-10-22,9.86,9.96,9.77,9.83,309350,0
2010-10-25,9.94,10.13,9.76,9.94,295189,0
2010-10-26,9.85,10.07,9.84,10.02,190872,0
2010-10-27,9.92,9.96,9.76,9.92,329822,0
2010-10-28,10.03,10.07,9.79,9.97,206771,0
2010-10-29,9.93,10.12,9.87,10.01,379381,0
2010-11-01,10.08,10.29,9.89,10.06,434825,0
2010-11-02,10.18,10.29,10.07,10.19,405148,0
2010-11-03,10.23,10.23,9.97,10.22,488998,0
2010-11-04,10.37,10.47,9.99,10.39,816491,0
2010-11-05,10.4,10.55,10.32,10.48,334317,0
2010-11-08,10.4,10.59,10.2,10.3,695113,0
2010-11-09,11.03,11.81,10.77,11.53,2193713,0
2010-11-10,11.52,12.04,11.47,12.03,1818603,0
2010-11-11,11.21,13,10.56,12.53,1503627,0
2010-11-12,12.45,12.66,12.09,12.1,784129,0
2010-11-15,12.16,12.2,11.96,12.02,1072877,0
2010-11-16,11.92,12.33,11.82,12.01,703825,0
2010-11-17,12.01,12.05,11.62,11.71,650254,0
2010-11-18,11.85,11.94,11.74,11.9,418613,0
2010-11-19,11.82,11.98,11.5,11.9,377820,0
2010-11-22,11.8,11.89,11.52,11.74,376226,0
2010-11-23,11.57,11.61,11.34,11.51,686250,0
2010-11-24,11.69,11.96,11.6,11.91,613542,0
2010-11-26,11.74,12.09,11.74,11.98,173821,0
2010-11-29,11.86,12.08,11.57,11.9,793474,0
2010-11-30,11.73,11.87,11.48,11.58,934017,0
2010-12-01,11.83,12.23,11.82,12.14,604183,0
2010-12-02,12.16,12.51,12.14,12.51,408359,0
2010-12-03,12.44,12.56,12.17,12.54,392513,0
2010-12-06,12.49,12.68,12.34,12.65,384213,0
2010-12-07,12.78,12.99,12.72,12.81,512553,0
2010-12-08,12.84,12.95,12.78,12.79,398680,0
2010-12-09,12.89,12.94,12.73,12.91,342074,0
2010-12-10,12.97,13.16,12.87,13.15,459394,0
2010-12-13,13.2,13.39,13.07,13.16,370391,0
2010-12-14,13.16,13.32,13.1,13.19,295279,0
2010-12-15,13.04,13.39,12.89,12.91,349112,0
2010-12-16,12.9,13.15,12.72,13.15,397757,0
2010-12-17,13.15,13.15,12.78,13.06,588109,0
2010-12-20,13.16,13.33,13.05,13.22,358818,0
2010-12-21,13.31,13.55,13.28,13.42,540305,0
2010-12-22,13.43,13.77,13.41,13.59,360221,0
2010-12-23,13.58,13.65,13.46,13.49,225456,0
2010-12-27,13.42,13.58,13.27,13.47,114868,0
2010-12-28,13.5,13.69,13.33,13.57,245582,0
2010-12-29,13.55,13.68,13.29,13.29,250386,0
2010-12-30,13.24,13.65,13.17,13.49,265303,0
2010-12-31,13.46,13.6,13.25,13.28,385407,0
2011-01-03,13.43,13.8,13.19,13.3,731892,0
2011-01-04,13.36,13.36,11.94,12.09,1368705,0
2011-01-05,12.11,13.09,12.01,12.86,1029364,0
2011-01-06,12.89,12.98,12.34,12.55,441074,0
2011-01-07,12.6,12.6,12.35,12.56,403427,0
2011-01-10,12.47,12.58,12.33,12.49,434027,0
2011-01-11,12.53,12.71,12.48,12.66,457684,0
2011-01-12,12.79,13.05,12.77,12.98,690643,0
2011-01-13,12.98,13.08,12.81,12.97,281713,0
2011-01-14,12.94,13.01,12.73,12.78,328098,0
2011-01-18,12.74,12.97,12.5,12.86,362559,0
2011-01-19,12.85,12.88,12.3,12.4,560489,0
2011-01-20,12.28,13,11.92,12.93,1723244,0
2011-01-21,12.97,13.93,12.92,13.63,1743843,0
2011-01-24,12.92,13.18,12.5,12.69,876250,0
2011-01-25,12.66,12.7,12.31,12.65,692139,0
2011-01-26,12.71,13.05,12.56,12.93,1090853,0
2011-01-27,12.88,13.11,12.52,12.96,1966223,0
2011-01-28,13.59,13.85,13.28,13.7,12697833,0
2011-01-31,13.66,13.84,13.43,13.55,2120651,0
2011-02-01,13.68,13.95,13.55,13.84,1037531,0
2011-02-02,13.82,13.95,13.49,13.53,987600,0
2011-02-03,13.53,13.71,13.31,13.55,701581,0
2011-02-04,13.56,14.04,13.5,13.98,1215105,0
2011-02-07,14.26,14.69,14.18,14.26,1570213,0
2011-02-08,14.31,14.52,14.26,14.52,845212,0
2011-02-09,14.46,14.6,14.33,14.51,1049341,0
2011-02-10,14.4,14.8,14.22,14.7,1126560,0
2011-02-11,14.59,14.93,14.55,14.89,966197,0
2011-02-14,15.11,15.4,14.96,15.06,1523675,0
2011-02-15,14.98,15.06,14.69,14.74,1131686,0
2011-02-16,14.74,14.94,14.61,14.75,456739,0
2011-02-18,14.73,14.75,14.41,14.51,539916,0
2011-02-22,14.4,14.47,13.95,13.99,1042814,0
2011-02-23,14.06,14.23,13.73,13.91,1591675,0
2011-02-24,13.82,14.19,13.82,14.09,1551280,0
2011-02-25,14.25,14.34,14.01,14.12,1350052,0
2011-02-28,14.18,14.4,13.87,13.89,3791037,0
2011-03-01,13.98,14,13.61,13.8,2015718,0
2011-03-02,13.8,14.02,13.55,14,2047697,0
2011-03-03,14.18,14.64,14,14.17,2172745,0
2011-03-04,14.28,14.8,14.25,14.79,2189880,0
2011-03-07,14.82,14.82,14.17,14.5,1647888,0
2011-03-08,14.47,14.65,14.21,14.54,928879,0
2011-03-09,14.54,14.6,14.33,14.46,724026,0
2011-03-10,14.29,14.29,13.8,13.85,1391181,0
2011-03-11,13.78,14.05,13.72,13.75,750698,0
2011-03-14,13.71,13.97,13.51,13.88,983801,0
2011-03-15,13.55,13.8,13.31,13.66,1030381,0
2011-03-16,13.59,13.67,13.25,13.44,1007556,0
2011-03-17,13.63,13.88,13.5,13.69,868924,0
2011-03-18,13.81,14.02,13.75,13.85,1564899,0
2011-03-21,14,14.42,13.92,14.4,1015780,0
2011-03-22,14.4,14.46,14.17,14.34,559575,0
2011-03-23,14.29,14.57,14.08,14.5,950204,0
2011-03-24,14.56,14.75,14.44,14.55,830669,0
2011-03-25,14.55,14.76,14.53,14.64,759131,0
2011-03-28,14.7,14.75,14.57,14.68,454175,0
2011-03-29,14.72,14.94,14.52,14.87,875286,0
2011-03-30,14.87,15.15,14.85,15.15,1029346,0
2011-03-31,15.17,15.38,15.11,15.37,1303609,0
2011-04-01,15.48,15.95,15.42,15.89,1050622,0
2011-04-04,15.97,16.07,15.74,15.84,791849,0
2011-04-05,16.43,16.53,16,16.04,1432154,0
2011-04-06,16.16,16.25,15.52,15.7,804577,0
2011-04-07,15.74,15.9,15.51,15.53,532449,0
2011-04-08,15.55,15.78,15.24,15.38,550595,0
2011-04-11,15.34,15.48,15.06,15.23,556065,0
2011-04-12,15.09,15.33,14.93,15.23,855755,0
2011-04-13,15.32,15.61,15.12,15.15,760755,0
2011-04-14,15.08,15.41,14.91,15.38,831285,0
2011-04-15,15.35,15.4,15,15.17,896144,0
2011-04-18,14.94,15.12,14.78,15.08,418072,0
2011-04-19,15.14,15.35,15,15.33,440586,0
2011-04-20,15.52,15.63,15.3,15.48,667147,0
2011-04-21,15.64,15.64,15.28,15.4,595814,0
2011-04-25,15.27,15.39,15.17,15.3,547003,0
2011-04-26,15.29,15.72,15.17,15.6,729932,0
2011-04-27,15.57,16.09,15.37,16,1043804,0
2011-04-28,15.97,16.26,15.93,16.19,832599,0
2011-04-29,16.24,16.28,16.09,16.17,401963,0
2011-05-02,16.24,16.24,15.29,15.63,1173052,0
2011-05-03,15.57,15.63,14.94,15.07,892269,0
2011-05-04,15.07,15.13,14.58,14.76,854973,0
2011-05-05,14.67,14.96,14.44,14.83,850920,0
2011-05-06,15.01,15.42,14.95,15.25,917067,0
2011-05-09,15.29,15.74,15.21,15.68,783060,0
2011-05-10,15.79,15.97,15.65,15.93,1101713,0
2011-05-11,15.93,15.93,15.36,15.67,1334589,0
2011-05-12,15.64,15.84,15.22,15.77,1231004,0
2011-05-13,17.07,17.39,16.79,17.23,4893382,0
2011-05-16,17.37,18.09,17.3,17.58,2812992,0
2011-05-17,17.54,17.66,16.89,17.2,2282907,0
2011-05-18,17.32,17.89,17.19,17.6,1831946,0
2011-05-19,17.74,17.87,17.27,17.55,1276765,0
2011-05-20,17.45,18.15,17.35,18.07,1912606,0
2011-05-23,17.74,17.88,17.42,17.58,997438,0
2011-05-24,17.6,17.93,17.53,17.54,798137,0
2011-05-25,17.54,18.03,17.51,17.95,1276064,0
2011-05-26,17.86,18.34,17.55,18.32,1400412,0
2011-05-27,18.39,19.1,18.35,19.02,1485934,0
2011-05-31,19.25,19.37,18.89,19.15,1724724,0
2011-06-01,19.16,19.62,18.72,18.79,2451354,0
2011-06-02,18.85,19,18.76,18.99,984749,0
2011-06-03,18.73,18.75,18.37,18.42,1041863,0
2011-06-06,18.37,18.53,17.93,18.02,896709,0
2011-06-07,18.21,18.21,17.94,17.97,696002,0
2011-06-08,17.95,18.06,17.69,17.72,891626,0
2011-06-09,17.85,18.1,17.63,18.1,1215643,0
2011-06-10,18.21,18.83,18.07,18.2,2111678,0
2011-06-13,18.5,18.72,17.86,18.08,884289,0
2011-06-14,18.26,18.83,17.94,18.82,1168047,0
2011-06-15,18.57,18.91,18.25,18.64,1558183,0
2011-06-16,18.67,18.67,15.77,17.07,4171051,0
2011-06-17,17.94,17.99,17.13,17.31,2313835,0
2011-06-20,17.25,17.25,16.85,16.95,1136994,0
2011-06-21,17.08,17.92,17.01,17.77,1324197,0
2011-06-22,17.74,18.16,17.54,17.58,776141,0
2011-06-23,17.35,17.69,17.03,17.69,880301,0
2011-06-24,17.7,18.06,17.62,17.79,2208969,0
2011-06-27,17.8,18,17.36,17.64,1054222,0
2011-06-28,17.64,18.02,17.64,17.95,982970,0
2011-06-29,18,18.54,17.85,18.5,1396784,0
2011-06-30,18.49,18.54,17.23,17.7,2838584,0
2011-07-01,17.18,17.23,16.19,16.97,4344196,0
2011-07-05,17.07,17.41,16.78,17.22,1529082,0
2011-07-06,17.16,17.3,16.52,16.68,1520359,0
2011-07-07,16.87,17.34,16.86,17,1363054,0
2011-07-08,16.7,17.52,16.62,17.48,1425114,0
2011-07-11,17.27,17.42,17.04,17.4,1325350,0
2011-07-12,17.4,17.78,17.15,17.65,1422401,0
2011-07-13,17.7,18,17.57,17.81,1171965,0
2011-07-14,17.89,17.94,16.75,16.8,1689964,0
2011-07-15,17.25,17.34,16.8,17.33,1212976,0
2011-07-18,17.22,17.27,16.89,17.09,1293639,0
2011-07-19,17.24,18.09,17.16,18,1662978,0
2011-07-20,18.1,18.1,17.6,17.93,1271754,0
2011-07-21,18.02,18.72,17.83,18.51,2117747,0
2011-07-22,18.51,18.6,18.17,18.37,779856,0
2011-07-25,18.11,18.54,17.76,18.12,1330797,0
2011-07-26,18.06,18.2,17.84,17.88,897791,0
2011-07-27,17.81,17.81,16.93,17.2,1573641,0
2011-07-28,17.17,17.38,16.88,16.93,992153,0
2011-07-29,16.7,17.05,16.29,16.88,1317222,0
2011-08-01,17.1,17.35,16.69,16.85,1770565,0
2011-08-02,16.71,17.02,16.35,16.43,1601557,0
2011-08-03,16.43,16.83,15.98,16.78,1250419,0
2011-08-04,16.51,16.51,15.13,15.16,2078714,0
2011-08-05,15.32,15.97,14.5,15.53,1962915,0
2011-08-08,14.89,15.24,13.74,13.75,1899067,0
2011-08-09,14.15,14.82,13.44,14.78,1503693,0
2011-08-10,14.57,14.83,14.11,14.16,1363250,0
2011-08-11,14.26,16.01,14.17,15.66,2845681,0
2011-08-12,15.52,15.63,14.31,15.18,2735750,0
2011-08-15,15.42,16.08,15.35,15.94,1131611,0
2011-08-16,15.77,15.82,15.25,15.6,1135423,0
2011-08-17,15.69,16.55,15.69,15.84,1396969,0
2011-08-18,15.22,15.41,14.61,14.79,1151944,0
2011-08-19,14.49,15.11,14.27,14.46,815797,0
2011-08-22,14.84,14.94,14.3,14.34,1139645,0
2011-08-23,14.46,15.36,14.32,15.28,1197195,0
2011-08-24,15.24,15.59,14.83,15.48,707450,0
2011-08-25,15.63,15.94,15.01,15.07,866068,0
2011-08-26,14.92,15.52,14.64,15.39,699275,0
2011-08-29,15.65,16.2,15.61,16.09,1334066,0
2011-08-30,16.04,17.17,15.93,16.88,1960550,0
2011-08-31,17,17,16.3,16.85,1699471,0
2011-09-01,16.76,17,16.47,16.59,1084054,0
2011-09-02,16.2,16.62,15.97,16.13,1085185,0
2011-09-06,15.65,16.11,15.27,16.04,1217075,0
2011-09-07,16.47,16.8,16.28,16.57,1084931,0
2011-09-08,16.49,16.74,16.08,16.17,882860,0
2011-09-09,15.97,16.13,15.38,15.55,960625,0
2011-09-12,14.7,15.18,14.62,15.15,1202132,0
2011-09-13,15.22,15.91,15.08,15.86,995128,0
2011-09-14,16.06,16.22,15.54,15.85,1125091,0
2011-09-15,16.03,16.03,15.21,15.55,1018205,0
2011-09-16,15.65,15.9,15.45,15.62,847807,0
2011-09-19,15.26,15.73,15.04,15.52,643985,0
2011-09-20,15.59,15.66,14.86,14.94,965764,0
2011-09-21,14.87,15.11,14.11,14.13,1049048,0
2011-09-22,13.62,13.74,12.71,12.98,1541243,0
2011-09-23,12.86,12.97,12.54,12.88,2391661,0
2011-09-26,12.98,13.17,12.32,13.01,814456,0
2011-09-27,13.34,14,13.31,13.55,1135639,0
2011-09-28,13.54,13.61,12.66,12.73,1263805,0
2011-09-29,13.09,13.14,12.72,13.01,2100541,0
2011-09-30,12.73,13.06,12.54,12.59,1450263,0
2011-10-03,12.43,12.77,11.67,11.69,1373061,0
2011-10-04,11.58,12.02,11.24,11.95,1957719,0
2011-10-05,11.99,12.49,11.75,12.38,1153969,0
2011-10-06,12.33,13,12.24,12.94,1240054,0
2011-10-07,13.07,13.11,12.24,12.35,1095949,0
2011-10-10,12.71,13.08,12.6,12.9,687989,0
2011-10-11,12.78,13.1,12.72,13,628089,0
2011-10-12,13.11,13.38,12.8,12.87,1273786,0
2011-10-13,12.76,13.03,12.67,12.97,775929,0
2011-10-14,13.14,13.26,12.9,13.15,1521859,0
2011-10-17,13,13.03,12.73,12.77,960414,0
2011-10-18,12.78,13.09,12.66,12.96,1419399,0
2011-10-19,12.9,13.1,12.56,12.67,1204419,0
2011-10-20,12.71,12.99,12.5,12.93,1044018,0
2011-10-21,13.28,13.37,13.09,13.3,1075980,0
2011-10-24,13.43,13.85,13.4,13.82,953763,0
2011-10-25,13.78,13.78,13.29,13.33,1040451,0
2011-10-26,13.58,13.98,13.24,13.88,970425,0
2011-10-27,14.37,14.91,14.27,14.75,1280178,0
2011-10-28,14.71,14.86,14.35,14.35,892462,0
2011-10-31,14.11,14.32,13.89,14.02,676099,0
2011-11-01,13.33,13.92,13.25,13.8,1147088,0
2011-11-02,14.05,14.09,13.72,13.87,1298828,0
2011-11-03,14.14,14.33,13.83,14.27,964579,0
2011-11-04,14.1,14.26,13.97,14.12,1470450,0
2011-11-07,14.14,14.26,13.97,14.17,891972,0
2011-11-08,14.31,14.49,14.1,14.39,1171628,0
2011-11-09,13.89,13.91,13.35,13.41,1390370,0
2011-11-10,13.64,13.64,13.15,13.21,2088246,0
2011-11-11,13.2,13.67,12.17,13.45,4676938,0
2011-11-14,13.54,14.07,13.54,13.99,1820246,0
2011-11-15,13.96,14.6,13.79,14.54,1271995,0
2011-11-16,14.45,14.46,14.18,14.27,1250276,0
2011-11-17,14.29,14.35,13.85,13.98,1209176,0
2011-11-18,13.97,14.12,13.8,13.91,849001,0
2011-11-21,13.57,13.77,13.49,13.68,977203,0
2011-11-22,13.75,13.92,13.54,13.63,751553,0
2011-11-23,13.5,13.63,13.1,13.17,824350,0
2011-11-25,13.06,13.17,12.77,12.79,387656,0
2011-11-28,13.13,13.35,13.11,13.32,1139697,0
2011-11-29,13.31,13.39,13.11,13.26,1019690,0
2011-11-30,13.83,14.38,13.77,14.37,1361886,0
2011-12-01,14.28,14.57,14.16,14.17,646284,0
2011-12-02,14.42,14.55,14.16,14.24,546038,0
2011-12-05,14.42,14.46,13.95,14.08,859723,0
2011-12-06,14.04,14.17,13.82,13.93,1010414,0
2011-12-07,13.87,14.15,13.68,14.09,1545109,0
2011-12-08,13.91,13.97,13.5,13.51,977021,0
2011-12-09,13.58,14.01,13.38,13.98,1125131,0
2011-12-12,13.73,13.73,12.97,13.26,1231545,0
2011-12-13,13.42,13.49,12.49,12.55,1779210,0
2011-12-14,12.58,12.58,12.07,12.1,1567152,0
2011-12-15,12.31,12.5,12.21,12.32,842765,0
2011-12-16,12.53,12.72,12.35,12.54,1895645,0
2011-12-19,12.64,12.71,12.27,12.29,1093982,0
2011-12-20,12.54,12.93,12.51,12.87,898302,0
2011-12-21,12.77,13.29,12.65,13.24,766585,0
2011-12-22,13.24,13.4,13.07,13.25,791236,0
2011-12-23,13.32,13.38,13.21,13.31,321857,0
2011-12-27,13.2,13.36,13.08,13.32,509590,0
2011-12-28,13.29,13.29,12.87,12.9,910768,0
2011-12-29,12.92,13.27,12.84,13.19,754639,0
2011-12-30,13.09,13.35,12.91,13.29,980730,0
2012-01-03,13.62,13.84,13.31,13.43,1009905,0
2012-01-04,13.35,13.47,13.18,13.27,875501,0
2012-01-05,13.19,13.4,12.83,13.38,799153,0
2012-01-06,13.39,13.5,13.22,13.38,902942,0
2012-01-09,13.41,13.47,13.13,13.42,575241,0
2012-01-10,13.61,13.73,13.47,13.71,805851,0
2012-01-11,13.62,13.94,13.51,13.88,745912,0
2012-01-12,13.9,13.95,13.56,13.85,595112,0
2012-01-13,13.65,13.9,13.59,13.85,545805,0
2012-01-17,14.02,14.13,13.45,13.54,1000942,0
2012-01-18,13.53,13.98,13.39,13.98,485774,0
2012-01-19,14.07,14.21,14,14.13,452220,0
2012-01-20,14.13,14.26,14.04,14.1,686623,0
2012-01-23,14.05,14.2,13.91,14.14,464618,0
2012-01-24,14.03,14.25,13.86,14.15,828266,0
2012-01-25,14.06,14.66,14.06,14.63,613984,0
2012-01-26,14.75,15,14.6,14.96,1042653,0
2012-01-27,14.89,15.14,14.82,15.03,804442,0
2012-01-30,14.9,15.28,14.81,15.11,711911,0
2012-01-31,15.2,15.46,14.98,15.28,779947,0
2012-02-01,15.46,15.77,15.3,15.57,1298629,0
2012-02-02,15.57,16.06,15.56,15.68,1265841,0
2012-02-03,15.95,16.09,15.86,16,790379,0
2012-02-06,15.87,16.08,15.87,16.04,459824,0
2012-02-07,16.01,16.09,15.88,15.9,667440,0
2012-02-08,15.98,16.08,15.9,16.07,769915,0
2012-02-09,16.1,16.21,15.95,16.07,587317,0
2012-02-10,15.84,16.17,15.78,15.88,599077,0
2012-02-13,16.04,16.07,15.7,15.95,967233,0
2012-02-14,15.85,16.04,15.85,15.95,544149,0
2012-02-15,16.06,16.08,15.45,15.46,1131393,0
2012-02-16,15.43,15.79,15.28,15.78,792169,0
2012-02-17,15.85,15.95,15.77,15.84,442020,0
2012-02-21,15.94,15.99,15.85,15.93,545583,0
2012-02-22,15.96,16.1,15.84,15.95,599743,0
2012-02-23,16.03,16.38,15.81,16.28,842242,0
2012-02-24,16.24,16.49,16.18,16.46,719732,0
2012-02-27,16.5,16.65,16.26,16.44,895266,0
2012-02-28,16.5,16.64,16.33,16.36,913448,0
2012-02-29,16.48,16.65,15.99,15.99,1309213,0
2012-03-01,16.22,17.67,16.21,17.18,2984393,0
2012-03-02,17.27,17.27,16.85,16.91,988972,0
2012-03-05,16.78,17,16.69,16.98,825729,0
2012-03-06,16.72,16.76,16.45,16.6,942511,0
2012-03-07,16.72,17.05,16.7,17.05,647129,0
2012-03-08,17.21,17.34,16.82,16.99,1126004,0
2012-03-09,17.04,17.32,16.94,17.18,620551,0
2012-03-12,17.19,17.5,17.04,17.28,888999,0
2012-03-13,17.45,17.99,17.3,17.9,2320002,0
2012-03-14,17.87,17.92,17.35,17.44,1266491,0
2012-03-15,17.44,17.88,17.37,17.79,1052649,0
2012-03-16,17.82,17.91,17.61,17.62,761294,0
2012-03-19,17.62,17.97,17.57,17.69,791561,0
2012-03-20,17.57,17.69,17.51,17.6,636365,0
2012-03-21,17.62,17.76,17.51,17.63,831851,0
2012-03-22,17.42,17.63,17.33,17.56,1196555,0
2012-03-23,17.58,17.8,17.45,17.77,1123971,0
2012-03-26,17.95,18.22,17.68,17.82,1113195,0
2012-03-27,17.86,17.95,17.68,17.68,833617,0
2012-03-28,17.76,17.8,17.23,17.49,808415,0
2012-03-29,17.35,17.57,17.31,17.52,543937,0
2012-03-30,17.72,17.72,17.17,17.42,721795,0
2012-04-02,17.4,17.72,17.28,17.63,893957,0
2012-04-03,17.55,17.74,17.34,17.5,922367,0
2012-04-04,17.26,17.51,17.21,17.4,950796,0
2012-04-05,17.37,17.45,17.33,17.4,299359,0
2012-04-09,17.05,17.11,16.75,16.98,765379,0
2012-04-10,16.95,17.05,16.6,16.73,1195231,0
2012-04-11,16.94,16.94,16.44,16.53,1204987,0
2012-04-12,16.51,16.73,16.47,16.54,1395371,0
2012-04-13,16.53,16.58,16.21,16.31,1256270,0
2012-04-16,16.4,16.4,15.99,16.11,945278,0
2012-04-17,16.24,16.57,16.17,16.4,1125866,0
2012-04-18,16.3,16.37,16.04,16.31,1169485,0
2012-04-19,16.37,16.52,16.07,16.2,1844747,0
2012-04-20,16.51,16.63,16.32,16.35,792762,0
2012-04-23,16.09,16.28,15.92,16.19,1077451,0
2012-04-24,16.17,16.41,15.86,15.98,1786201,0
2012-04-25,16.15,16.35,16.03,16.15,1484332,0
2012-04-26,16.16,16.52,16.08,16.43,1006803,0
2012-04-27,16.52,16.72,16.41,16.61,644785,0
2012-04-30,16.58,16.6,16.34,16.38,786990,0
2012-05-01,16.35,16.63,16.19,16.42,996528,0
2012-05-02,16.25,16.62,16.15,16.6,828042,0
2012-05-03,16.54,16.55,15.97,16.3,1274382,0
2012-05-04,16.14,16.2,15.7,15.79,1231749,0
2012-05-07,15.73,16.05,15.6,15.95,922384,0
2012-05-08,15.83,16.12,15.77,16.07,1015801,0
2012-05-09,15.82,16.14,15.76,15.96,572048,0
2012-05-10,16.04,16.05,15.82,16,647870,0
2012-05-11,14.5,15.89,14.41,15.31,3675842,0
2012-05-14,15.1,15.22,14.88,15.01,1603684,0
2012-05-15,14.95,15.09,14.67,14.83,1389465,0
2012-05-16,14.87,15.12,14.76,14.77,1237085,0
2012-05-17,14.76,14.79,14.18,14.2,1640131,0
2012-05-18,14.16,14.37,13.95,14.04,1324836,0
2012-05-21,14.12,14.68,14.01,14.65,1246299,0
2012-05-22,14.61,14.9,14.16,14.28,1245212,0
2012-05-23,14.1,14.44,13.97,14.37,756110,0
2012-05-24,14.36,14.41,14.17,14.3,570813,0
2012-05-25,14.32,14.42,14.2,14.26,559972,0
2012-05-29,14.42,14.49,14.25,14.37,722703,0
2012-05-30,14.22,14.28,14.06,14.16,808584,0
2012-05-31,14.14,14.15,13.95,14.01,945126,0
2012-06-01,13.71,14.25,13.71,14.06,1552614,0
2012-06-04,14.09,14.18,13.8,13.94,1850085,0
2012-06-05,13.85,14.01,13.72,13.98,1755222,0
2012-06-06,14.09,14.34,14.09,14.26,1034008,0
2012-06-07,14.47,14.69,14.07,14.08,934195,0
2012-06-08,14.03,14.13,13.91,14.06,822365,0
2012-06-11,14.24,14.32,13.96,13.96,1137991,0
2012-06-12,14.01,14.25,13.97,14.2,908259,0
2012-06-13,14.14,14.44,14.04,14.38,1104776,0
2012-06-14,14.37,14.42,14.23,14.37,650981,0
2012-06-15,14.44,14.71,14.38,14.64,1259454,0
2012-06-18,14.56,14.67,14.45,14.6,952655,0
2012-06-19,14.64,15.22,14.6,15.17,1371680,0
2012-06-20,15.14,15.36,14.9,15.32,1043850,0
2012-06-21,15.33,15.4,15.02,15.11,1425302,0
2012-06-22,15.12,15.39,15,15.39,3943610,0
2012-06-25,15.23,15.57,15.22,15.55,1006663,0
2012-06-26,15.55,15.69,15.4,15.6,906239,0
2012-06-27,15.65,16.15,15.61,16,1202814,0
2012-06-28,15.9,16.11,15.83,16.11,845337,0
2012-06-29,16.45,16.57,16.33,16.49,1068282,0
2012-07-02,16.54,16.57,16.18,16.49,749381,0
2012-07-03,16.51,16.84,16.41,16.84,489991,0
2012-07-05,16.8,17.06,16.72,16.94,862126,0
2012-07-06,16.76,16.87,16.35,16.51,1063900,0
2012-07-09,16.51,16.57,16.09,16.18,937887,0
2012-07-10,16.24,16.38,15.92,16.05,1041481,0
2012-07-11,16.11,16.37,15.92,16.3,990515,0
2012-07-12,16.2,16.37,15.81,16.29,654088,0
2012-07-13,16.38,16.55,16.33,16.52,459683,0
2012-07-16,16.58,16.58,16.2,16.28,502300,0
2012-07-17,16.44,16.79,16.34,16.4,765940,0
2012-07-18,16.33,16.59,16.31,16.53,949559,0
2012-07-19,16.64,16.85,16.5,16.79,822051,0
2012-07-20,16.68,16.68,16.37,16.66,951671,0
2012-07-23,16.36,16.48,16.08,16.44,721117,0
2012-07-24,16.49,16.63,15.92,16.14,1100438,0
2012-07-25,16.26,16.35,16.13,16.17,675053,0
2012-07-26,16.41,16.63,16.19,16.24,704771,0
2012-07-27,16.36,16.64,16.25,16.58,817511,0
2012-07-30,16.54,16.82,16.47,16.72,567516,0
2012-07-31,16.65,16.92,16.48,16.52,618294,0
2012-08-01,16.59,16.75,16.38,16.38,486683,0
2012-08-02,16.29,16.62,16.22,16.53,583964,0
2012-08-03,16.75,16.99,16.61,16.79,718494,0
2012-08-06,16.77,17.15,16.77,16.87,506585,0
2012-08-07,16.97,17.19,16.66,16.69,950882,0
2012-08-08,16.7,16.81,16.48,16.48,723094,0
2012-08-09,16.5,17.01,16.44,16.75,876712,0
2012-08-10,16.31,16.98,15.48,16.89,1369075,0
2012-08-13,16.81,17.07,16.73,16.93,514836,0
2012-08-14,16.98,17,16.78,16.85,690072,0
2012-08-15,16.85,17.09,16.8,17.07,578907,0
2012-08-16,17.01,17.28,16.87,17.23,580052,0
2012-08-17,17.17,17.32,17.01,17.08,826294,0
2012-08-20,17.05,17.06,16.87,17,448012,0
2012-08-21,17.04,17.36,16.97,17.07,472028,0
2012-08-22,17,17.06,16.63,16.75,466982,0
2012-08-23,16.72,16.85,16.57,16.66,360793,0
2012-08-24,16.58,16.84,16.57,16.63,384306,0
2012-08-27,16.65,16.73,16.53,16.61,286622,0
2012-08-28,16.57,16.71,16.47,16.65,433134,0
2012-08-29,16.7,16.77,16.54,16.73,229286,0
2012-08-30,16.62,16.62,16.34,16.61,598493,0
2012-08-31,16.72,16.74,16.42,16.62,530930,0
2012-09-04,16.61,17.18,16.42,17.01,699233,0
2012-09-05,17.07,17.17,16.98,17.09,518337,0
2012-09-06,17.21,17.32,17.01,17.08,605491,0
2012-09-07,17.17,17.54,17.02,17.41,514018,0
2012-09-10,17.3,17.47,17.26,17.4,766318,0
2012-09-11,17.41,17.62,17.35,17.42,516939,0
2012-09-12,17.51,17.51,16.96,17.35,515146,0
2012-09-13,17.41,17.58,17.19,17.32,812301,0
2012-09-14,17.4,17.56,17.11,17.54,854650,0
2012-09-17,17.46,17.66,17.45,17.58,751600,0
2012-09-18,17.51,17.8,17.48,17.78,1102306,0
2012-09-19,17.8,17.97,17.7,17.86,896803,0
2012-09-20,17.83,17.83,17.5,17.63,1183892,0
2012-09-21,17.94,18.39,17.84,18.14,2548170,0
2012-09-24,18.18,18.38,18.02,18.25,1250720,0
2012-09-25,18.34,18.48,18.02,18.09,1443668,0
2012-09-26,18.13,18.44,18.02,18.36,1329184,0
2012-09-27,18.4,18.62,18.34,18.43,1450206,0
2012-09-28,18.4,18.43,18.12,18.29,653785,0
2012-10-01,18.4,18.82,18.34,18.5,1073490,0
2012-10-02,18.63,18.81,18.34,18.45,651699,0
2012-10-03,18.45,18.45,17.95,17.99,935864,0
2012-10-04,18.03,18.31,17.98,18.31,658767,0
2012-10-05,18.39,18.42,18.04,18.12,701555,0
2012-10-08,18.1,18.15,17.88,17.95,529185,0
2012-10-09,17.92,18.05,17.51,17.55,897600,0
2012-10-10,16.96,16.97,16.36,16.77,3137588,0
2012-10-11,16.82,16.95,16.43,16.9,1739967,0
2012-10-12,16.88,17.21,16.87,17.19,1441424,0
2012-10-15,17.2,17.41,17.12,17.32,948161,0
2012-10-16,17.38,17.45,17.29,17.3,988115,0
2012-10-17,17.35,17.44,17.24,17.44,512796,0
2012-10-18,17.41,17.6,17.33,17.4,373808,0
2012-10-19,17.26,17.27,16.9,16.99,600031,0
2012-10-22,16.92,16.98,16.71,16.89,434958,0
2012-10-23,16.79,16.79,16.38,16.65,549757,0
2012-10-24,16.75,16.75,16.38,16.62,509649,0
2012-10-25,16.73,16.95,16.53,16.64,558953,0
2012-10-26,16.61,16.69,16.3,16.55,442345,0
2012-10-31,16.64,16.64,16.23,16.53,440767,0
2012-11-01,16.58,16.67,16.49,16.58,793644,0
2012-11-02,16.7,16.76,16.17,16.17,941095,0
2012-11-05,16.07,16.2,15.68,15.9,1759328,0
2012-11-06,15.9,15.93,15.51,15.7,1120178,0
2012-11-07,15.6,15.62,15.24,15.32,1501192,0
2012-11-08,15.34,15.44,15.09,15.22,1081999,0
2012-11-09,15.25,15.94,15.2,15.85,1366423,0
2012-11-12,15.94,15.94,15.35,15.62,990207,0
2012-11-13,15.5,15.62,15.31,15.43,636855,0
2012-11-14,15.5,15.62,15.26,15.3,705577,0
2012-11-15,15.26,15.46,15.24,15.44,706783,0
2012-11-16,15.44,15.76,15.28,15.67,890500,0
2012-11-19,15.78,15.96,15.78,15.94,899090,0
2012-11-20,15.88,16.17,15.8,16.12,819944,0
2012-11-21,16.14,16.19,15.89,16.16,381420,0
2012-11-23,16.24,16.31,16.09,16.19,267975,0
2012-11-26,16.17,16.67,16.12,16.66,968298,0
2012-11-27,16.63,16.75,16.49,16.49,527334,0
2012-11-28,16.39,16.53,16.14,16.5,373715,0
2012-11-29,16.65,16.9,16.58,16.81,419893,0
2012-11-30,16.89,17.08,16.76,16.87,831605,0
2012-12-03,17,17.03,16.82,16.9,431587,0
2012-12-04,16.99,17.2,16.81,17.09,873173,0
2012-12-05,17.14,17.33,17.05,17.09,549058,0
2012-12-06,17.08,17.11,16.91,17.01,386515,0
2012-12-07,17.03,17.03,16.85,16.96,395951,0
2012-12-10,16.95,17.27,16.91,16.94,810538,0
2012-12-11,16.98,17.16,16.92,17.05,912761,0
2012-12-12,17.05,17.07,16.8,16.86,559045,0
2012-12-13,16.9,16.95,16.66,16.79,398458,0
2012-12-14,16.72,16.9,16.57,16.6,587655,0
2012-12-17,16.62,16.92,16.56,16.92,517138,0
2012-12-18,16.91,17,16.86,16.99,822096,0
2012-12-19,17.03,17.09,16.95,17,1445575,0
2012-12-20,16.98,17.05,16.87,17,616155,0
2012-12-21,16.62,16.63,15.68,15.99,3009070,0
2012-12-24,15.95,15.95,15.51,15.69,374784,0
2012-12-26,15.68,15.77,15.46,15.61,482049,0
2012-12-27,15.59,15.73,15.44,15.71,479686,0
2012-12-28,15.61,15.71,15.52,15.54,617115,0
2012-12-31,15.5,16.1,15.5,16.04,726095,0
2013-01-02,16.42,16.72,16.3,16.55,1520630,0
2013-01-03,16.59,16.61,16.1,16.16,807773,0
2013-01-04,16.22,16.54,16.09,16.47,1389549,0
2013-01-07,16.37,16.57,16.26,16.5,1047207,0
2013-01-08,16.52,16.56,16.26,16.35,1002426,0
2013-01-09,16.43,16.64,16.35,16.57,493052,0
2013-01-10,16.65,16.67,16.36,16.53,642697,0
2013-01-11,16.57,16.71,16.39,16.68,478716,0
2013-01-14,16.62,16.87,16.62,16.87,338873,0
2013-01-15,16.76,17.04,16.72,17,463937,0
2013-01-16,16.92,17.01,16.6,16.64,791360,0
2013-01-17,16.75,16.98,16.75,16.93,298573,0
2013-01-18,16.92,17.05,16.85,17.01,502098,0
2013-01-22,17,17.23,16.94,17.11,484998,0
2013-01-23,17.15,17.25,16.96,16.99,400500,0
2013-01-24,17,17,16.68,16.82,769464,0
2013-01-25,16.89,17.01,16.73,16.98,416782,0
2013-01-28,16.94,17.08,16.76,16.95,576021,0
2013-01-29,16.89,17.33,16.89,17.26,620643,0
2013-01-30,17.27,17.32,16.8,16.83,501091,0
2013-01-31,16.84,17,16.7,16.87,489195,0
2013-02-01,16.98,17.04,16.8,16.99,633185,0
2013-02-04,16.86,16.95,16.59,16.63,373468,0
2013-02-05,16.73,16.96,16.66,16.89,515508,0
2013-02-06,16.76,17.01,16.73,17.01,484093,0
2013-02-07,16.97,17.05,16.6,16.91,473737,0
2013-02-08,16.94,17.21,16.89,17.05,525488,0
2013-02-11,17.02,17.02,16.83,16.96,306252,0
2013-02-12,17.01,17.01,16.73,16.8,740412,0
2013-02-13,16.78,17,16.7,16.96,827855,0
2013-02-14,16.95,17.01,16.78,16.79,434415,0
2013-02-15,16.85,16.86,16.62,16.75,675196,0
2013-02-19,16.75,17.01,16.7,17,546019,0
2013-02-20,17.06,17.19,16.87,16.87,701914,0
2013-02-21,16.85,16.85,16.45,16.67,543483,0
2013-02-22,16.79,16.97,16.6,16.94,603317,0
2013-02-25,16.98,16.98,16.44,16.45,1165027,0
2013-02-26,16.55,16.65,16.12,16.57,891860,0
2013-02-27,16.59,17,16.51,16.65,817742,0
2013-02-28,16.68,16.88,16.11,16.69,1061488,0
2013-03-01,16.51,16.84,16.25,16.83,810842,0
2013-03-04,16.76,16.77,16.44,16.53,613486,0
2013-03-05,16.64,16.8,16.52,16.68,721621,0
2013-03-06,16.7,16.87,16.63,16.84,330187,0
2013-03-07,16.9,16.92,16.7,16.78,721927,0
2013-03-08,16.95,17.01,16.73,16.93,665888,0
2013-03-11,16.85,16.94,16.68,16.94,549021,0
2013-03-12,16.95,17.88,16.93,17.82,1279335,0
2013-03-13,17.85,17.89,17.66,17.75,963200,0
2013-03-14,17.81,18.37,17.75,18.37,1188486,0
2013-03-15,18.46,18.9,18.4,18.73,4156478,0
2013-03-18,18.46,18.63,18.33,18.34,647375,0
2013-03-19,18.39,18.45,17.92,18.14,747074,0
2013-03-20,18.25,18.41,18.04,18.18,619085,0
2013-03-21,18.06,18.17,17.84,17.93,559505,0
2013-03-22,18.02,18.14,17.95,18.09,479423,0
2013-03-25,18.14,18.17,17.85,18.1,514213,0
2013-03-26,18.16,18.24,18,18.24,508092,0
2013-03-27,18.09,18.3,18.04,18.27,334979,0
2013-03-28,18.31,18.31,17.9,17.96,562618,0
2013-04-01,17.92,17.92,17.51,17.65,498229,0
2013-04-02,17.75,17.91,17.55,17.62,579068,0
2013-04-03,17.67,17.67,17.24,17.25,514801,0
2013-04-04,17.25,17.46,17.07,17.45,771926,0
2013-04-05,17.15,17.44,17.12,17.4,392404,0
2013-04-08,17.36,17.46,17.25,17.44,215587,0
2013-04-09,17.48,17.52,17.28,17.42,424811,0
2013-04-10,17.47,17.82,17.46,17.81,564281,0
2013-04-11,17.8,17.94,17.59,17.65,509814,0
2013-04-12,17.52,17.61,17.08,17.45,702929,0
2013-04-15,17.41,17.44,16.84,16.93,687342,0
2013-04-16,17.01,17.1,16.83,17.1,436585,0
2013-04-17,16.96,17.02,16.62,16.67,526810,0
2013-04-18,16.69,16.72,16.46,16.53,446598,0
2013-04-19,16.57,16.9,16.5,16.77,316956,0
2013-04-22,16.77,16.77,16.35,16.72,252008,0
2013-04-23,16.82,16.98,16.69,16.95,396623,0
2013-04-24,16.89,17.03,16.8,16.94,340060,0
2013-04-25,16.95,17.65,16.95,17.63,782725,0
2013-04-26,17.92,18.58,17.88,18.14,1066090,0
2013-04-29,18.19,18.45,18.15,18.28,368991,0
2013-04-30,18.24,18.59,18.07,18.51,587711,0
2013-05-01,18.39,18.56,17.99,17.99,950985,0
2013-05-02,18.03,18.35,17.89,18.2,531556,0
2013-05-03,18.4,18.8,18.33,18.54,858356,0
2013-05-06,18.54,18.63,18.3,18.35,433275,0
2013-05-07,18.35,18.62,18.13,18.55,519885,0
2013-05-08,18.78,18.92,18.3,18.77,693436,0
2013-05-09,18.69,19.01,18.66,18.79,484777,0
2013-05-10,19.25,20.1,19.06,19.44,1533107,0
2013-05-13,19.4,19.4,18.9,19.02,993317,0
2013-05-14,18.98,19.06,18.55,18.6,1123649,0
2013-05-15,18.52,18.84,18.5,18.75,598021,0
2013-05-16,18.73,18.91,18.66,18.72,618879,0
2013-05-17,18.76,19.02,18.67,18.99,719831,0
2013-05-20,18.92,18.96,18.67,18.93,657040,0
2013-05-21,18.92,19.06,18.81,19.06,898948,0
2013-05-22,19.04,19.17,18.81,18.92,659371,0
2013-05-23,18.73,19.45,18.55,19.21,773084,0
2013-05-24,19.13,19.32,18.94,19.29,506169,0
2013-05-28,19.54,19.74,19.4,19.65,772957,0
2013-05-29,19.55,19.61,19.38,19.51,627480,0
2013-05-30,19.54,19.85,19.48,19.85,558895,0
2013-05-31,19.75,19.87,19.55,19.61,702216,0
2013-06-03,19.68,19.84,19.44,19.8,1071668,0
2013-06-04,19.86,20.09,19.52,19.78,757669,0
2013-06-05,19.69,19.76,19,19.34,732797,0
2013-06-06,19.3,19.53,19.15,19.52,682060,0
2013-06-07,19.63,19.72,19.34,19.39,434589,0
2013-06-10,19.44,19.63,19.27,19.54,522082,0
2013-06-11,19.37,19.47,19,19.39,618332,0
2013-06-12,19.48,19.68,19.41,19.48,721351,0
2013-06-13,19.44,19.69,19.3,19.67,436507,0
2013-06-14,19.61,19.75,19.22,19.33,316006,0
2013-06-17,19.5,19.51,19.05,19.31,483992,0
2013-06-18,19.32,19.67,19.17,19.62,411683,0
2013-06-19,19.61,19.91,19.58,19.65,664800,0
2013-06-20,19.43,19.47,18.76,18.89,847457,0
2013-06-21,19.1,19.1,18.61,18.71,1240981,0
2013-06-24,18.56,18.78,18.34,18.61,762946,0
2013-06-25,18.82,18.94,18.64,18.7,630300,0
2013-06-26,18.86,18.99,18.47,18.5,660990,0
2013-06-27,18.6,19.21,18.5,18.96,1041923,0
2013-06-28,18.93,18.97,18.66,18.66,800413,0
2013-07-01,18.8,19.32,18.8,19.06,796977,0
2013-07-02,19.06,19.32,18.9,19.07,1035937,0
2013-07-03,18.98,19.37,18.9,19.24,387452,0
2013-07-05,19.5,19.57,19.13,19.41,500316,0
2013-07-08,19.5,19.9,19.38,19.68,641314,0
2013-07-09,19.79,20.17,19.71,19.88,1096564,0
2013-07-10,19.82,20.01,19.63,19.93,377049,0
2013-07-11,20.21,20.32,20.04,20.23,629972,0
2013-07-12,20.19,20.44,20.15,20.35,384312,0
2013-07-15,20.38,20.45,20.02,20.37,562693,0
2013-07-16,20.33,20.64,20.33,20.41,617581,0
2013-07-17,20.53,20.55,20.32,20.35,400960,0
2013-07-18,20.35,20.54,20.24,20.48,496145,0
2013-07-19,20.42,20.56,20.27,20.48,347049,0
2013-07-22,20.54,20.86,20.54,20.68,464411,0
2013-07-23,20.69,20.78,20.46,20.47,494887,0
2013-07-24,20.53,20.54,20.15,20.2,660863,0
2013-07-25,20.21,20.7,20.19,20.69,887749,0
2013-07-26,20.49,20.65,20.37,20.6,330385,0
2013-07-29,20.53,20.66,20.39,20.43,397564,0
2013-07-30,20.49,20.6,20.21,20.26,641534,0
2013-07-31,20.34,20.59,20.27,20.3,784592,0
2013-08-01,20.52,20.79,20.44,20.64,506218,0
2013-08-02,20.59,20.72,20.41,20.68,285039,0
2013-08-05,20.64,21.35,20.6,21.23,685041,0
2013-08-06,21.2,21.21,20.88,20.89,1284774,0
2013-08-07,20.89,20.97,20.61,20.65,942447,0
2013-08-08,20.86,21.16,20.8,20.91,748518,0
2013-08-09,20.83,20.9,20.06,20.51,1489306,0
2013-08-12,20.45,20.59,20.3,20.52,950564,0
2013-08-13,20.5,20.5,20.1,20.28,663530,0
2013-08-14,20.23,20.34,20.19,20.3,334857,0
2013-08-15,20.04,20.12,19.72,19.8,856090,0
2013-08-16,19.77,19.93,19.54,19.6,354024,0
2013-08-19,19.58,19.76,19.4,19.4,602658,0
2013-08-20,19.48,19.61,19.4,19.49,454275,0
2013-08-21,19.44,19.47,19.08,19.17,558301,0
2013-08-22,19.27,19.34,19.18,19.32,782502,0
2013-08-23,21.09,22.2,20.52,20.75,2542260,0
2013-08-26,21.12,21.39,20.83,21.25,1172761,0
2013-08-27,21.07,21.23,20.68,20.7,650062,0
2013-08-28,20.42,20.76,20.31,20.45,716677,0
2013-08-29,20.38,20.59,20.32,20.42,421653,0
2013-08-30,20.38,20.47,20.1,20.23,630542,0
2013-09-03,20.47,20.61,19.75,19.89,731193,0
2013-09-04,19.93,20,19.8,19.95,665679,0
2013-09-05,19.95,20.1,19.88,20.06,1418640,0
2013-09-06,20.23,20.44,19.9,20.33,797130,0
2013-09-09,20.38,20.51,20.3,20.5,431313,0
2013-09-10,20.57,20.81,20.44,20.75,512604,0
2013-09-11,20.69,20.83,20.57,20.81,440754,0
2013-09-12,20.76,21,20.69,20.85,634651,0
2013-09-13,20.88,21.04,20.71,20.86,566476,0
2013-09-16,21.03,21.15,20.78,20.84,605927,0
2013-09-17,20.83,21.2,20.83,21.2,713023,0
2013-09-18,21.19,21.27,20.78,21.2,339378,0
2013-09-19,21.26,21.26,20.97,21.21,270834,0
2013-09-20,21.35,21.42,21.14,21.28,1083853,0
2013-09-23,21.25,21.46,20.92,21.46,788782,0
2013-09-24,21.43,21.49,20.66,20.73,958904,0
2013-09-25,20.78,20.91,20.53,20.6,383660,0
2013-09-26,20.6,20.7,20.54,20.63,629549,0
2013-09-27,20.45,20.59,20.39,20.48,322159,0
2013-09-30,20.21,21.3,20.16,21.16,1310889,0
2013-10-01,21.15,21.24,20.71,20.95,686279,0
2013-10-02,20.87,20.96,20.66,20.8,542528,0
2013-10-03,20.7,20.73,20.2,20.38,504197,0
2013-10-04,20.31,20.5,20.17,20.33,324458,0
2013-10-07,20.77,21.21,20.2,20.8,1979030,0
2013-10-08,20.86,20.99,20.56,20.77,883550,0
2013-10-09,20.79,20.94,20.55,20.63,975980,0
2013-10-10,20.89,21.95,20.84,21.7,1893165,0
2013-10-11,21.57,21.77,20.51,20.9,2090789,0
2013-10-14,20.85,21.39,20.72,21.39,822004,0
2013-10-15,21.49,21.49,21.26,21.44,648045,0
2013-10-16,21.55,21.74,21.42,21.59,779388,0
2013-10-17,21.56,22.08,21.47,22.08,799281,0
2013-10-18,22.3,22.38,22.05,22.29,901378,0
2013-10-21,22.29,22.55,22.15,22.5,662773,0
2013-10-22,22.52,22.83,22.52,22.8,727353,0
2013-10-23,22.67,22.79,22.41,22.65,1000077,0
2013-10-24,22.74,23.88,22.65,23.84,1329025,0
2013-10-25,23.94,23.94,23.51,23.66,1208618,0
2013-10-28,23.61,23.73,23.42,23.53,999192,0
2013-10-29,23.57,23.75,23.41,23.69,483008,0
2013-10-30,23.77,23.95,23.42,23.46,650828,0
2013-10-31,23.45,23.5,23.25,23.27,581700,0
2013-11-01,23.16,23.45,23.01,23.22,870269,0
2013-11-04,23.27,23.63,23.2,23.55,1026911,0
2013-11-05,23.39,23.39,23.08,23.14,577522,0
2013-11-06,23.34,23.39,22.78,22.79,868734,0
2013-11-07,22.81,22.97,22.52,22.68,1032764,0
2013-11-08,22.49,22.88,21.85,22.2,1089444,0
2013-11-11,22.33,22.46,21.67,21.91,856665,0
2013-11-12,21.84,21.84,21.37,21.81,1219310,0
2013-11-13,21.73,21.82,21.38,21.7,978902,0
2013-11-14,21.49,21.63,21.35,21.51,731311,0
2013-11-15,21.5,21.95,21.43,21.47,1798723,0
2013-11-18,20.64,21.57,19.97,21.46,3019972,0
2013-11-19,21.41,21.42,20.47,20.54,1808190,0
2013-11-20,20.56,20.66,19.96,20.26,2724223,0
2013-11-21,20.28,20.36,19.97,20.35,1882801,0
2013-11-22,20.26,20.67,19.9,20.63,1596887,0
2013-11-25,20.6,20.61,20.28,20.32,1024771,0
2013-11-26,20.29,20.61,20.22,20.58,935860,0
2013-11-27,20.59,20.71,20.36,20.45,659096,0
2013-11-29,20.5,20.74,20.48,20.73,443859,0
2013-12-02,20.69,20.69,20.06,20.42,886093,0
2013-12-03,20.4,20.63,19.99,20.5,1275333,0
2013-12-04,20.48,20.88,20.34,20.84,927886,0
2013-12-05,20.78,20.98,20.72,20.9,806530,0
2013-12-06,21.01,21.31,20.94,21.27,848274,0
2013-12-09,21.34,21.85,21.28,21.7,1547421,0
2013-12-10,20.79,21.19,20.66,20.72,2328553,0
2013-12-11,20.6,20.79,20.27,20.76,3068662,0
2013-12-12,20.5,20.51,19.88,20,6320499,0
2013-12-13,19.58,19.76,18.66,19.29,34955957,0
2013-12-16,19.21,19.37,19.08,19.29,3338003,0
2013-12-17,19.37,19.8,19.26,19.55,4180539,0
2013-12-18,19.63,19.97,19.5,19.93,5024469,0
2013-12-19,19.95,20.4,19.82,20.31,4370247,0
2013-12-20,20.3,20.57,20.13,20.54,7551285,0
2013-12-23,20.67,21.17,20.57,21,2184145,0
2013-12-24,21.08,21.08,20.88,20.97,715894,0
2013-12-26,21.1,21.1,20.79,21,1100869,0
2013-12-27,20.97,21.72,20.74,20.77,998793,0
2013-12-30,20.8,21.1,20.66,20.83,1231246,0
2013-12-31,20.9,20.95,20.73,20.88,1126646,0
2014-01-02,20.85,21.25,20.66,21.13,1823123,0
2014-01-03,21.11,21.25,20.95,20.96,860771,0
2014-01-06,21.12,21.25,20.77,20.77,1146112,0
2014-01-07,20.86,21.14,20.78,20.9,1563359,0
2014-01-08,20.84,21.02,20.57,20.78,1560264,0
2014-01-09,20.89,20.89,20.26,20.54,1470656,0
2014-01-10,20.61,20.73,20.3,20.63,1464396,0
2014-01-13,20.85,21.04,20.46,20.55,1646740,0
2014-01-14,20.55,20.61,20.21,20.57,1270994,0
2014-01-15,20.54,20.74,20.44,20.69,1176766,0
2014-01-16,20.69,20.82,20.47,20.59,926054,0
2014-01-17,20.51,20.57,20.25,20.36,1066131,0
2014-01-21,20.43,20.81,20.43,20.75,936086,0
2014-01-22,20.73,20.89,20.64,20.84,664008,0
2014-01-23,20.76,20.78,20.53,20.65,1053164,0
2014-01-24,20.53,20.53,20.04,20.11,1226684,0
2014-01-27,20.11,20.16,19.36,19.58,1335850,0
2014-01-28,19.55,20.13,19.42,20.03,1801272,0
2014-01-29,19.9,19.92,19.39,19.49,1129649,0
2014-01-30,19.63,19.7,19.36,19.64,912058,0
2014-01-31,19.37,19.75,19.18,19.56,953988,0
2014-02-03,19.57,19.63,19.03,19.15,1632100,0
2014-02-04,19.24,19.48,19.1,19.36,867456,0
2014-02-05,19.27,19.47,19.1,19.17,1177837,0
2014-02-06,19.29,19.53,19.17,19.38,626373,0
2014-02-07,19.41,19.63,19.21,19.43,1429424,0
2014-02-10,19.41,19.57,19.19,19.49,722920,0
2014-02-11,19.49,19.63,19.33,19.61,714543,0
2014-02-12,19.59,19.75,19.5,19.6,766979,0
2014-02-13,19.44,19.9,19.35,19.72,844305,0
2014-02-14,19.73,19.91,19.68,19.9,724997,0
2014-02-18,19.86,20.08,19.83,20.05,1246398,0
2014-02-19,19.98,20.11,19.86,19.9,1142285,0
2014-02-20,19.87,20.02,19.85,19.96,1211476,0
2014-02-21,20.11,20.21,19.97,20.12,895068,0
2014-02-24,20.14,20.26,20,20.15,1251561,0
2014-02-25,20.16,20.27,19.98,20.06,1068429,0
2014-02-26,20.11,20.36,20.07,20.29,1557252,0
2014-02-27,19.51,20.53,19.44,20.22,2594058,0
2014-02-28,20.17,20.35,20.01,20.18,1239596,0
2014-03-03,20.06,20.18,19.63,19.94,1619281,0
2014-03-04,20.15,20.51,20.15,20.41,1473058,0
2014-03-05,20.39,20.48,20.22,20.36,855798,0
2014-03-06,20.45,20.5,20.21,20.47,513439,0
2014-03-07,20.55,20.61,20.29,20.49,1133389,0
2014-03-10,20.5,20.53,20.16,20.27,895773,0
2014-03-11,20.24,20.4,19.85,19.99,1238865,0
2014-03-12,19.88,20.15,19.79,19.99,985575,0
2014-03-13,20.06,20.06,19.61,19.7,1382683,0
2014-03-14,19.6,19.87,19.56,19.83,898391,0
2014-03-17,19.95,20.12,19.77,19.92,1296762,0
2014-03-18,19.89,20.07,19.8,20.02,1219755,0
2014-03-19,19.94,20.02,19.59,19.67,710194,0
2014-03-20,19.58,19.78,19.41,19.77,1105050,0
2014-03-21,19.77,19.93,19.63,19.67,1978657,0
2014-03-24,19.74,19.92,19.35,19.51,1588657,0
2014-03-25,19.57,19.71,19.4,19.56,966343,0
2014-03-26,19.71,19.75,19.3,19.42,992000,0
2014-03-27,19.45,19.49,19.24,19.36,706707,0
2014-03-28,19.33,19.54,19.29,19.5,923477,0
2014-03-31,19.64,20.06,19.39,20.02,1175096,0
2014-04-01,20.03,20.11,19.74,20.01,1110375,0
2014-04-02,20.12,20.71,20.04,20.65,1329044,0
2014-04-03,20.7,20.92,20.61,20.75,1664158,0
2014-04-04,20.92,21.19,20.79,20.95,2352161,0
2014-04-07,20.85,20.96,20.49,20.64,1236330,0
2014-04-08,20.67,20.91,20.6,20.91,1369475,0
2014-04-09,20.97,21.3,20.9,21.27,945698,0
2014-04-10,21.25,21.3,20.74,20.8,875191,0
2014-04-11,20.54,20.96,20.54,20.76,1461891,0
2014-04-14,20.94,21.05,20.66,20.85,1191417,0
2014-04-15,20.85,20.91,20.47,20.84,1165808,0
2014-04-16,21.02,21.05,20.81,21.01,1048293,0
2014-04-17,20.93,21.01,20.7,20.83,757429,0
2014-04-21,20.83,20.86,20.6,20.83,510033,0
2014-04-22,20.83,20.89,20.64,20.72,802512,0
2014-04-23,20.73,20.89,20.57,20.58,714408,0
2014-04-24,20.7,20.72,20.29,20.39,819821,0
2014-04-25,20.25,20.31,19.83,20.11,1718162,0
2014-04-28,20.14,20.21,19.77,20.1,821580,0
2014-04-29,20.22,20.32,19.97,19.98,695181,0
2014-04-30,19.95,20.01,19.67,20.01,851623,0
2014-05-01,19.95,20.05,19.68,19.8,911544,0
2014-05-02,19.86,20.13,19.79,20.01,911682,0
2014-05-05,19.85,20.06,19.69,19.87,523099,0
2014-05-06,19.79,19.95,19.6,19.84,1023893,0
2014-05-07,19.87,19.96,19.73,19.85,1005948,0
2014-05-08,19.82,20.07,19.72,19.91,1313774,0
2014-05-09,19.3,20.71,19.26,20.56,2652160,0
2014-05-12,20.56,20.62,20.09,20.24,1902434,0
2014-05-13,20.2,20.22,19.92,19.94,1669554,0
2014-05-14,19.89,19.89,19.5,19.53,1805361,0
2014-05-15,19.46,19.58,19.25,19.47,1692460,0
2014-05-16,19.46,19.74,19.46,19.74,939048,0
2014-05-19,19.6,19.78,19.54,19.68,885994,0
2014-05-20,19.62,19.67,19.22,19.42,1510259,0
2014-05-21,19.46,19.7,19.37,19.61,943685,0
2014-05-22,19.62,19.71,19.53,19.59,736308,0
2014-05-23,19.56,19.62,19.35,19.43,951879,0
2014-05-27,19.57,19.69,19.38,19.67,1149403,0
2014-05-28,19.6,19.7,19.39,19.39,1188614,0
2014-05-29,19.47,20.12,19.4,20.12,1186069,0
2014-05-30,20.17,20.27,19.97,19.99,742820,0
2014-06-02,20,20,19.34,19.34,1488183,0
2014-06-03,19.28,19.34,18.93,19.19,1662545,0
2014-06-04,19.11,19.32,18.96,19.3,965453,0
2014-06-05,19.27,19.57,19.14,19.55,759356,0
2014-06-06,19.67,19.79,19.62,19.67,592428,0
2014-06-09,19.6,19.87,19.54,19.85,1050807,0
2014-06-10,19.81,19.86,19.53,19.75,704900,0
2014-06-11,19.63,19.8,19.49,19.52,691253,0
2014-06-12,19.49,19.79,19.34,19.76,1337506,0
2014-06-13,19.8,19.98,19.63,19.96,1463794,0
2014-06-16,19.9,20.06,19.83,19.95,1072972,0
2014-06-17,19.91,20.21,19.79,20.19,880966,0
2014-06-18,20.2,20.33,20.03,20.29,651991,0
2014-06-19,20.36,20.51,20.33,20.48,761384,0
2014-06-20,20.52,20.67,20.34,20.66,1647599,0
2014-06-23,21.15,21.4,20.65,20.72,2029591,0
2014-06-24,20.63,21.1,20.62,20.73,1404441,0
2014-06-25,20.6,20.63,20.26,20.6,968211,0
2014-06-26,20.68,20.7,20.31,20.66,699317,0
2014-06-27,20.56,20.97,20.53,20.92,1338315,0
2014-06-30,20.85,20.98,20.72,20.9,851547,0
2014-07-01,20.91,20.99,20.8,20.87,1408799,0
2014-07-02,20.86,20.93,20.78,20.87,1181900,0
2014-07-03,20.92,21,20.87,20.99,335576,0
2014-07-07,20.89,20.95,20.77,20.88,876622,0
2014-07-08,20.86,20.91,20.55,20.56,993151,0
2014-07-09,20.58,20.7,20.45,20.47,789965,0
2014-07-10,20.17,20.27,19.98,20,1176076,0
2014-07-11,19.97,20.02,19.64,19.9,911959,0
2014-07-14,20.06,20.1,19.75,19.87,650779,0
2014-07-15,19.79,19.82,19.39,19.65,991947,0
2014-07-16,19.75,19.75,19.46,19.59,804138,0
2014-07-17,19.48,19.55,19.21,19.35,1140686,0
2014-07-18,19.33,19.91,19.31,19.85,1067037,0
2014-07-21,19.72,19.73,19.38,19.39,576396,0
2014-07-22,19.41,19.68,19.41,19.65,576144,0
2014-07-23,19.72,19.73,19.33,19.37,939866,0
2014-07-24,19.42,19.51,19.08,19.23,1240358,0
2014-07-25,19.11,19.3,19,19.29,829217,0
2014-07-28,19.31,19.44,19.12,19.24,1035498,0
2014-07-29,19.24,19.36,18.87,18.87,930389,0
2014-07-30,18.94,18.94,18.58,18.82,1232067,0
2014-07-31,18.67,18.9,18.65,18.72,1654516,0
2014-08-01,18.73,19.03,18.69,18.92,1797798,0
2014-08-04,18.91,18.92,18.34,18.73,3641640,0
2014-08-05,18.6,18.66,18.44,18.6,2217269,0
2014-08-06,18.52,18.94,18.52,18.85,920920,0
2014-08-07,18.88,19.06,18.56,18.6,1948113,0
2014-08-08,18.53,19.15,18.51,19.06,1980893,0
2014-08-11,19.24,19.92,19.18,19.68,1606865,0
2014-08-12,19.56,19.58,19.34,19.42,1157858,0
2014-08-13,19.45,19.54,19.35,19.44,715996,0
2014-08-14,19.37,19.73,19.35,19.5,1038057,0
2014-08-15,19.67,19.7,19.36,19.49,1684043,0
2014-08-18,19.61,19.68,19.5,19.58,859201,0
2014-08-19,19.6,19.7,19.5,19.54,934360,0
2014-08-20,19.5,19.5,19.31,19.46,569861,0
2014-08-21,19.42,19.52,19.32,19.5,543678,0
2014-08-22,19.51,19.58,19.39,19.46,805428,0
2014-08-25,19.54,19.6,19.34,19.48,548333,0
2014-08-26,19.5,19.53,19.42,19.48,689201,0
2014-08-27,19.47,19.51,19.36,19.41,482033,0
2014-08-28,19.3,19.37,19.22,19.24,645537,0
2014-08-29,19.27,19.31,19.09,19.28,870946,0
2014-09-02,19.35,19.53,19.19,19.5,1036752,0
2014-09-03,19.52,19.57,19.37,19.38,912412,0
2014-09-04,19.36,19.66,19.33,19.42,956173,0
2014-09-05,19.45,19.58,19.26,19.5,913676,0
2014-09-08,19.43,19.55,19.34,19.44,827238,0
2014-09-09,19.44,19.47,19.2,19.33,879698,0
2014-09-10,19.31,19.38,19.19,19.32,367840,0
2014-09-11,19.25,19.51,19.23,19.42,397851,0
2014-09-12,19.46,19.46,18.94,18.99,829392,0
2014-09-15,18.98,19.08,18.69,18.79,802565,0
2014-09-16,18.79,18.9,18.67,18.78,1246352,0
2014-09-17,18.82,18.92,18.59,18.6,1166346,0
2014-09-18,18.64,19,18.52,18.9,2626899,0
2014-09-19,18.92,18.98,18.64,18.66,1875823,0
2014-09-22,18.63,18.77,18.43,18.73,1108503,0
2014-09-23,18.72,18.72,18.33,18.42,1236296,0
2014-09-24,18.4,18.54,18.34,18.5,1054481,0
2014-09-25,18.49,18.61,18.34,18.42,731331,0
2014-09-26,18.43,18.69,18.38,18.67,907469,0
2014-09-29,18.46,18.7,18.46,18.57,576487,0
2014-09-30,18.54,18.61,18.32,18.32,1186362,0
2014-10-01,18.29,18.44,18.15,18.26,1281213,0
2014-10-02,18.26,18.79,18.19,18.45,1117092,0
2014-10-03,18.65,18.65,18.32,18.33,874377,0
2014-10-06,18.33,18.37,17.92,18.06,995983,0
2014-10-07,17.96,18.05,17.8,17.8,1109170,0
2014-10-08,17.75,17.89,17.39,17.83,1548361,0
2014-10-09,17.85,17.95,17.38,17.38,1875432,0
2014-10-10,17.31,17.48,16.93,16.94,1066250,0
2014-10-13,16.92,17.08,16.73,16.77,1177369,0
2014-10-14,16.92,17.01,16.66,16.75,2699648,0
2014-10-15,16.61,16.99,16.34,16.89,1355469,0
2014-10-16,16.7,17.42,16.7,17.27,1925196,0
2014-10-17,17.41,17.69,17.4,17.54,2560534,0
2014-10-20,17.45,17.8,17.43,17.74,1393293,0
2014-10-21,17.88,18.07,17.79,17.93,2845050,0
2014-10-22,17.92,18,17.43,17.47,1075993,0
2014-10-23,17.58,17.63,17.4,17.45,1223118,0
2014-10-24,17.5,17.5,17.23,17.39,786434,0
2014-10-27,17.17,17.26,16.91,17.14,953584,0
2014-10-28,17.23,17.54,17.16,17.44,1361208,0
2014-10-29,17.5,17.72,17.26,17.35,905040,0
2014-10-30,17.26,17.4,17.22,17.24,1137227,0
2014-10-31,17.51,17.69,17.41,17.6,1640010,0
2014-11-03,17.66,17.96,17.6,17.63,1816587,0
2014-11-04,17.57,17.81,17.45,17.76,3065116,0
2014-11-05,17.84,18.25,17.76,18.12,1997283,0
2014-11-06,18.09,18.18,17.94,18.07,1488645,0
2014-11-07,18.25,18.82,17.66,18.8,3678336,0
2014-11-10,18.75,19.01,18.69,18.77,2758433,0
2014-11-11,18.74,18.96,18.7,18.85,1507087,0
2014-11-12,18.81,18.89,18.75,18.83,1242760,0
2014-11-13,18.85,18.96,18.64,18.7,1766142,0
2014-11-14,18.72,18.85,18.52,18.81,1519382,0
2014-11-17,18.74,19.1,18.73,18.92,1859764,0
2014-11-18,18.95,19.15,18.86,19,1679720,0
2014-11-19,18.9,19.02,18.79,18.9,748936,0
2014-11-20,18.89,19.07,18.67,19.01,901736,0
2014-11-21,19.22,19.42,18.88,19,3425514,0
2014-11-24,19.03,19.22,18.72,18.86,2054949,0
2014-11-25,18.87,19.25,18.78,19.09,1211688,0
2014-11-26,19.05,19.15,18.9,18.95,715755,0
2014-11-28,18.86,18.91,18.59,18.6,654451,0
2014-12-01,18.49,18.55,18.16,18.28,2000178,0
2014-12-02,18.27,18.7,18.27,18.64,1389589,0
2014-12-03,18.66,18.93,18.61,18.73,1974582,0
2014-12-04,18.79,18.92,18.23,18.3,924624,0
2014-12-05,18.31,18.7,18.31,18.54,1431217,0
2014-12-08,18.49,18.65,18.1,18.19,1427988,0
2014-12-09,18.06,18.14,17.8,18.13,2178246,0
2014-12-10,18.09,18.17,17.82,17.83,1455977,0
2014-12-11,17.86,18.05,17.72,17.75,893684,0
2014-12-12,17.56,18.02,17.45,17.85,2772137,0
2014-12-15,17.94,18,17.59,17.59,1627679,0
2014-12-16,17.53,17.55,17.19,17.23,2033838,0
2014-12-17,17.23,17.89,17.19,17.86,1767372,0
2014-12-18,18.07,18.14,17.86,18.09,950523,0
2014-12-19,18.03,18.44,18.01,18.34,2819326,0
2014-12-22,18.34,18.48,18.11,18.43,887419,0
2014-12-23,18.48,18.69,18.39,18.41,713709,0
2014-12-24,18.41,18.47,18.32,18.35,289235,0
2014-12-26,18.44,18.57,18.25,18.26,517930,0
2014-12-29,18.3,18.43,17.99,18.08,1289695,0
2014-12-30,18.15,18.26,18.08,18.26,1249459,0
2014-12-31,18.26,18.32,18.02,18.16,1328751,0
2015-01-02,18.24,18.3,17.99,18.16,2210138,0
2015-01-05,18.07,18.35,17.94,18.25,3756209,0
2015-01-06,18.28,18.34,17.68,18.1,2961221,0
2015-01-07,18.24,18.25,17.73,17.75,2515576,0
2015-01-08,17.93,17.93,17.57,17.83,2159867,0
2015-01-09,17.8,17.87,17.46,17.51,1968977,0
2015-01-12,17.5,17.54,17.14,17.19,2970489,0
2015-01-13,17.29,17.69,17.21,17.66,2307329,0
2015-01-14,17.51,17.67,17.48,17.66,1309688,0
2015-01-15,17.72,17.89,17.56,17.58,1818560,0
2015-01-16,17.59,17.65,17.49,17.56,2226948,0
2015-01-20,17.53,17.67,17.18,17.41,2394818,0
2015-01-21,17.36,17.6,17.2,17.26,2468070,0
2015-01-22,17.35,17.46,17.19,17.44,1591496,0
2015-01-23,17.44,17.55,17.21,17.23,1369015,0
2015-01-26,17.18,17.26,16.97,17.14,1958122,0
2015-01-27,17.01,17.25,16.98,17.09,2059795,0
2015-01-28,17.14,17.29,16.95,16.99,2372037,0
2015-01-29,16.98,17.09,16.81,17.06,3150928,0
2015-01-30,16.91,17.13,16.87,16.98,2619454,0
2015-02-02,17.05,17.27,16.86,17.25,3349270,0
2015-02-03,17.34,17.56,17.31,17.5,1766192,0
2015-02-04,17.47,17.62,17.17,17.2,1551145,0
2015-02-05,17.26,17.29,17,17.19,4077472,0
2015-02-06,17.22,17.38,17.08,17.13,1418570,0
2015-02-09,17.07,17.15,17,17.06,1201794,0
2015-02-10,17.15,17.2,16.93,17.12,2169552,0
2015-02-11,17.12,17.32,17.03,17.27,1215690,0
2015-02-12,17.36,17.36,17.15,17.3,2611642,0
2015-02-13,17.35,17.42,17.23,17.29,3057985,0
2015-02-17,17.29,17.93,17.29,17.59,5120581,0
2015-02-18,17.52,17.68,17.39,17.55,1957727,0
2015-02-19,17.51,17.81,17.44,17.62,1337270,0
2015-02-20,17.63,17.73,17.41,17.63,1478362,0
2015-02-23,17.6,17.84,17.48,17.66,1485273,0
2015-02-24,17.63,17.96,17.52,17.89,1589474,0
2015-02-25,17.79,17.89,17.25,17.49,2048583,0
2015-02-26,17.46,17.55,17.24,17.28,1539063,0
2015-02-27,17.26,17.54,17.19,17.42,1214946,0
2015-03-02,17.37,17.57,17.27,17.5,1824700,0
2015-03-03,17.43,17.56,17.19,17.26,2696800,0
2015-03-04,17.18,17.31,16.87,17.22,2328000,0
2015-03-05,16.84,16.86,15.74,16.02,12756600,0
2015-03-06,15.59,15.72,14.58,14.76,9505100,0
2015-03-09,14.65,14.83,14.39,14.76,4596700,0
2015-03-10,14.7,14.71,14.34,14.62,4413100,0
2015-03-11,14.56,14.6,14.21,14.24,2958300,0
2015-03-12,14.31,14.47,14.31,14.4,2042400,0
2015-03-13,14.35,14.35,13.84,14.07,3025200,0
2015-03-16,14.09,14.15,13.84,14.09,2255300,0
2015-03-17,14.02,14.07,13.77,13.81,2708800,0
2015-03-18,13.78,14.12,13.66,14.11,1667200,0
2015-03-19,14.08,14.1,13.72,13.83,1279400,0
2015-03-20,13.82,13.99,13.82,13.98,1523100,0
2015-03-23,13.98,14.21,13.93,14.09,1240100,0
2015-03-24,14.04,14.25,14,14.13,1684200,0
2015-03-25,14.15,14.31,14.03,14.18,2185600,0
2015-03-26,14.22,14.33,13.91,14.02,1669600,0
2015-03-27,14.04,14.08,13.84,13.98,2592200,0
2015-03-30,14.03,14.06,13.9,13.94,3998600,0
2015-03-31,13.8,14.08,13.8,14.01,2366763,0
2015-04-01,13.97,14.39,13.89,14.29,2613800,0
2015-04-02,14.3,14.51,14.27,14.28,2612500,0
2015-04-06,14.24,14.55,14.24,14.34,2710400,0
2015-04-07,14.32,14.54,14.23,14.43,1739919,0
2015-04-08,14.43,14.55,14.32,14.44,2102100,0
2015-04-09,14.4,14.42,14.12,14.18,1386600,0
2015-04-10,14.24,14.41,14.16,14.38,2468000,0
2015-04-13,14.36,14.42,14.24,14.26,1465200,0
2015-04-14,14.28,14.35,14.22,14.29,3148500,0
2015-04-15,14.32,14.33,14.17,14.21,3748360,0
2015-04-16,14.23,14.36,14.15,14.25,3609014,0
2015-04-17,14.15,14.16,13.91,13.98,2448700,0
2015-04-20,14.03,14.09,13.82,13.87,1746419,0
2015-04-21,13.88,13.93,13.71,13.8,1367687,0
2015-04-22,13.83,13.91,13.65,13.9,1538367,0
2015-04-23,13.9,14.05,13.89,13.92,1483000,0
2015-04-24,13.95,14.08,13.79,13.84,2315413,0
2015-04-27,13.85,13.87,13.65,13.75,1865000,0
2015-04-28,13.73,13.82,13.65,13.69,2739800,0
2015-04-29,13.66,13.88,13.64,13.79,1762200,0
2015-04-30,13.77,13.9,13.66,13.66,1986800,0
2015-05-01,13.68,13.79,13.6,13.7,1505900,0
2015-05-04,13.71,14.1,13.69,13.98,2443800,0
2015-05-05,14.01,14.11,13.75,13.87,1316100,0
2015-05-06,13.9,13.9,13.68,13.9,1120724,0
2015-05-07,13.85,13.94,13.73,13.91,1886881,0
2015-05-08,14.04,14.26,14,14.09,1877000,0
2015-05-11,14.07,14.34,14.05,14.28,1595700,0
2015-05-12,14.16,14.18,13.7,13.72,2620788,0
2015-05-13,13.73,13.98,13.67,13.95,1752200,0
2015-05-14,14,14.22,13.98,14.09,1521800,0
2015-05-15,14.53,15.94,14.45,15.64,7504046,0
2015-05-18,15.61,15.61,15.28,15.49,2116204,0
2015-05-19,15.4,15.46,14.98,15.27,2640371,0
2015-05-20,15.28,15.64,15.23,15.46,1773300,0
2015-05-21,15.78,15.83,15.45,15.58,1561200,0
2015-05-22,15.53,15.59,15.41,15.56,867000,0
2015-05-26,15.46,15.52,15.22,15.32,1686353,0
2015-05-27,15.31,15.5,15.09,15.44,2451800,0
2015-05-28,15.39,15.51,15.23,15.32,1504242,0
2015-05-29,15.28,15.92,15.26,15.7,3594900,0
2015-06-01,15.75,15.85,15.45,15.58,1789874,0
2015-06-02,15.54,15.99,15.52,15.95,2282768,0
2015-06-03,15.95,16.22,15.81,15.99,3103400,0
2015-06-04,15.88,15.9,15.68,15.69,1637600,0
2015-06-05,15.63,15.68,15.36,15.48,1598600,0
2015-06-08,15.51,15.58,15.43,15.48,2085500,0
2015-06-09,15.53,15.66,15.41,15.54,1288579,0
2015-06-10,15.59,15.72,15.57,15.66,1455016,0
2015-06-11,15.65,15.72,15.56,15.61,1290875,0
2015-06-12,15.57,15.74,15.56,15.7,1744800,0
2015-06-15,15.63,15.69,15.5,15.5,1121200,0
2015-06-16,15.51,15.61,15.38,15.49,1555700,0
2015-06-17,15.56,15.6,15.44,15.47,1692000,0
2015-06-18,15.51,15.59,15.44,15.49,1888200,0
2015-06-19,15.53,15.56,15.43,15.5,1444500,0
2015-06-22,15.56,15.56,15.36,15.37,1645200,0
2015-06-23,15.33,15.41,15.23,15.35,4280832,0
2015-06-24,15.36,15.44,15.26,15.26,1385100,0
2015-06-25,15.3,15.3,14.99,15.04,1721000,0
2015-06-26,15.05,15.11,14.82,14.93,3922200,0
2015-06-29,14.82,14.96,14.53,14.54,1810900,0
2015-06-30,14.61,14.73,14.49,14.66,1963109,0
2015-07-01,14.69,14.81,14.38,14.54,2398900,0
2015-07-02,14.57,14.61,14.36,14.51,1974000,0
2015-07-06,14.42,14.46,14.14,14.21,1407000,0
2015-07-07,14.2,14.27,13.93,14.21,2634600,0
2015-07-08,14.13,14.18,13.65,13.83,2635400,0
2015-07-09,14.01,14.07,13.83,13.86,1978700,0
2015-07-10,13.95,14.13,13.85,13.92,1655200,0
2015-07-13,13.97,14.04,13.85,14.02,2451500,0
2015-07-14,14.3,14.47,14.02,14.22,3265575,0
2015-07-15,14.21,14.21,13.71,13.75,1722624,0
2015-07-16,13.93,13.93,13.58,13.67,1356700,0
2015-07-17,13.68,13.71,13.51,13.56,1268100,0
2015-07-20,13.54,13.59,13.38,13.55,2271800,0
2015-07-21,13.56,13.64,13.39,13.41,1048400,0
2015-07-22,13.22,13.36,13.2,13.28,1309300,0
2015-07-23,13.3,13.3,13.03,13.13,1717100,0
2015-07-24,13.1,13.17,12.85,12.95,1767200,0
2015-07-27,12.89,12.94,12.73,12.82,1676000,0
2015-07-28,12.88,12.9,12.65,12.89,1863600,0
2015-07-29,12.85,13.02,12.79,12.93,1438200,0
2015-07-30,12.87,12.92,12.62,12.86,2879300,0
2015-07-31,12.92,13.09,12.81,12.85,1232900,0
2015-08-03,12.81,12.87,12.58,12.67,1382450,0
2015-08-04,12.66,12.73,12.57,12.63,1334200,0
2015-08-05,12.69,12.79,12.54,12.55,1613000,0
2015-08-06,12.61,12.62,12.36,12.58,1717659,0
2015-08-07,12.5,12.52,12.27,12.34,1784000,0
2015-08-10,12.41,12.64,12.32,12.58,1347200,0
2015-08-11,12.45,12.57,12.27,12.37,1808231,0
2015-08-12,12.34,12.39,12,12.25,2078700,0
2015-08-13,12.22,12.35,12.07,12.17,1547500,0
2015-08-14,13.46,14.82,13.4,13.86,13696900,0
2015-08-17,13.8,14.14,13.37,13.89,4123100,0
2015-08-18,13.86,13.9,13.65,13.68,1655900,0
2015-08-19,13.64,13.65,13.25,13.3,1171800,0
2015-08-20,13.24,13.38,13.06,13.12,1656800,0
2015-08-21,12.75,13.06,12.71,12.96,2142200,0
2015-08-24,12.34,12.99,12.3,12.44,2320586,0
2015-08-25,12.73,12.75,12.09,12.09,1480300,0
2015-08-26,12.33,12.48,11.94,12.36,2338300,0
2015-08-27,12.52,12.83,12.4,12.68,1447800,0
2015-08-28,12.67,12.97,12.64,12.75,1318600,0
2015-08-31,12.69,12.91,12.58,12.84,3448200,0
2015-09-01,12.66,12.82,12.36,12.42,1298900,0
2015-09-02,12.54,12.55,12.25,12.55,1504700,0
2015-09-03,12.59,12.78,12.49,12.63,1638000,0
2015-09-04,12.47,12.56,12.3,12.34,646000,0
2015-09-08,12.49,12.49,12.25,12.37,800600,0
2015-09-09,12.44,12.47,12.29,12.35,1362900,0
2015-09-10,12.34,12.35,12.09,12.32,1411998,0
2015-09-11,12.24,12.34,12.08,12.15,952700,0
2015-09-14,12.13,12.13,11.72,11.77,1364200,0
2015-09-15,11.76,11.93,11.67,11.92,1965800,0
2015-09-16,11.98,12.18,11.92,12.11,1110900,0
2015-09-17,12.09,12.09,11.85,11.88,1087180,0
2015-09-18,11.71,11.76,11.45,11.49,1846800,0
2015-09-21,11.55,11.73,11.4,11.6,1341800,0
2015-09-22,11.48,11.51,11.37,11.48,1360900,0
2015-09-23,11.5,11.57,11.38,11.55,1543916,0
2015-09-24,11.46,11.78,11.38,11.73,1550461,0
2015-09-25,11.86,12.07,11.77,12.02,2889200,0
2015-09-28,11.91,11.95,11.64,11.65,2362458,0
2015-09-29,11.7,11.7,11.16,11.21,1211100,0
2015-09-30,11.31,11.4,11.07,11.24,1986400,0
2015-10-01,11.25,11.32,10.85,10.92,1354300,0
2015-10-02,10.82,11.15,10.74,11.12,1799300,0
2015-10-05,11.19,11.69,11.15,11.69,1066423,0
2015-10-06,11.68,11.71,11.35,11.36,1343700,0
2015-10-07,11.42,11.57,11.26,11.35,2078700,0
2015-10-08,11.31,11.8,11.27,11.75,1326100,0
2015-10-09,11.81,11.81,11.42,11.45,1335400,0
2015-10-12,11.49,11.6,11.15,11.22,844966,0
2015-10-13,11.24,11.24,10.92,10.93,1196100,0
2015-10-14,10.89,10.98,10.75,10.79,1230200,0
2015-10-15,10.79,10.79,10.43,10.58,1226600,0
2015-10-16,10.59,10.66,10.36,10.61,1084800,0
2015-10-19,10.54,10.54,10.17,10.22,1337094,0
2015-10-20,10.21,10.51,10.19,10.47,984699,0
2015-10-21,10.48,10.51,10.28,10.29,824100,0
2015-10-22,10.32,10.6,10.31,10.45,776000,0
2015-10-23,10.49,10.49,10.26,10.45,741200,0
2015-10-26,10.42,10.46,10.2,10.39,1464000,0
2015-10-27,10.33,10.39,10.16,10.18,1291100,0
2015-10-28,10.13,10.61,10.07,10.26,1561800,0
2015-10-29,10.28,10.37,10.08,10.16,932000,0
2015-10-30,10.15,10.24,10.02,10.12,691800,0
2015-11-02,10.13,10.53,10.05,10.43,912596,0
2015-11-03,10.43,10.7,10.3,10.58,1122100,0
2015-11-04,10.63,10.8,10.27,10.47,1170207,0
2015-11-05,10.47,10.55,10.29,10.5,980900,0
2015-11-06,10.46,10.5,10.09,10.4,1302500,0
2015-11-09,10.42,10.51,10.07,10.17,1074075,0
2015-11-10,10.15,10.28,10.03,10.09,1390000,0
2015-11-11,10.07,10.23,9.93,10,1783800,0
2015-11-12,9.89,9.99,9.48,9.52,1876200,0
2015-11-13,10.55,10.94,10.14,10.2,4689900,0
2015-11-16,10.17,10.35,9.45,9.8,2119800,0
2015-11-17,9.81,9.85,9.08,9.1,1624400,0
2015-11-18,9.15,9.37,9.05,9.34,1485300,0
2015-11-19,9.32,9.42,9.13,9.4,1180000,0
2015-11-20,9.47,9.61,9.35,9.39,1216600,0
2015-11-23,9.4,9.94,9.37,9.91,1482300,0
2015-11-24,9.92,10.49,9.87,10.41,2036800,0
2015-11-25,10.42,10.72,10.3,10.62,1631300,0
2015-11-27,10.59,10.68,10.42,10.47,465900,0
2015-11-30,10.48,11.05,10.4,10.95,2388700,0
2015-12-01,11,11.52,10.95,10.99,3497212,0
2015-12-02,10.96,10.99,10.69,10.9,2115091,0
2015-12-03,10.94,11.14,10.7,10.8,1735583,0
2015-12-04,10.79,11.05,10.71,10.96,1510400,0
2015-12-07,10.92,10.92,10.63,10.68,1163400,0
2015-12-08,10.58,10.6,10.18,10.26,1555624,0
2015-12-09,10.25,10.53,10.2,10.3,1132400,0
2015-12-10,10.28,10.41,10.09,10.14,1162500,0
2015-12-11,9.98,10.05,9.78,9.93,1244000,0
2015-12-14,9.93,10,9.54,9.56,1720752,0
2015-12-15,9.61,9.71,9.42,9.59,1234800,0
2015-12-16,9.62,10.21,9.5,10.19,1591900,0
2015-12-17,10.25,10.27,10.01,10.05,1048600,0
2015-12-18,10,10.18,9.92,10.16,2849300,0
2015-12-21,10.2,10.38,10.03,10.3,1500700,0
2015-12-22,10.38,10.52,10.26,10.47,1442955,0
2015-12-23,10.58,10.86,10.53,10.85,2063500,0
2015-12-24,10.83,10.88,10.36,10.38,813197,0
2015-12-28,10.32,10.37,10.03,10.13,1450012,0
2015-12-29,10.19,10.61,10.1,10.59,1443062,0
2015-12-30,10.54,10.71,10.4,10.58,1292082,0
2015-12-31,10.54,10.84,10.51,10.52,1278420,0
2016-01-04,10.37,10.985,10.1,10.84,3899765,0
2016-01-05,10.9,10.9,10.265,10.63,1480669,0
2016-01-06,10.45,10.62,10.14,10.21,1620136,0
2016-01-07,9.99,10.02,9.6,9.76,2678614,0
2016-01-08,9.83,9.9,9.22,9.26,2203744,0
2016-01-11,9.34,9.35,8.95,9.25,2453295,0
2016-01-12,9.36,9.61,9.265,9.6,3483130,0
2016-01-13,9.69,9.82,9.38,9.47,2591822,0
2016-01-14,9.53,9.73,9.28,9.44,2068656,0
2016-01-15,9.17,9.3,8.86,9.12,3158283,0
2016-01-19,9.25,9.28,8.98,9.01,1870700,0
2016-01-20,8.86,9.03,8.44,8.98,2647303,0
2016-01-21,8.99,9.25,8.86,9.12,1816038,0
2016-01-22,9.24,9.59,9.16,9.39,1760154,0
2016-01-25,9.31,9.34,9.04,9.1,1547767,0
2016-01-26,9.18,9.34,9.1,9.22,1336696,0
2016-01-27,9.15,9.15,8.82,8.89,1656247,0
2016-01-28,9,9.01,8.63,8.8,2728690,0
2016-01-29,8.85,9.01,8.69,8.99,4070462,0
2016-02-01,8.93,9.11,8.6999,9.07,1895881,0
2016-02-02,8.96,8.96,8.4,8.51,1645696,0
2016-02-03,8.57,8.6,8.15,8.47,1502683,0
2016-02-04,8.54,8.66,8.31,8.41,2072498,0
2016-02-05,8.4,8.9,8.34,8.61,1465225,0
2016-02-08,8.53,8.58,8.21,8.46,1817408,0
2016-02-09,8.38,8.4,8.07,8.25,1546463,0
2016-02-10,8.3,8.34,8.05,8.17,1133380,0
2016-02-11,8.03,8.14,7.78,7.92,1033929,0
2016-02-12,7.98,8.215,7.81,8.2,1209691,0
2016-02-16,8.32,8.53,8.23,8.37,1377405,0
2016-02-17,8.41,8.65,8.39,8.46,1762297,0
2016-02-18,8.48,8.57,8.14,8.36,1924195,0
2016-02-19,8.35,8.605,8.15,8.57,1641269,0
2016-02-22,8.65,8.755,8.26,8.43,1540701,0
2016-02-23,8.42,8.61,8.29,8.51,1684949,0
2016-02-24,8.42,8.63,8.15,8.6,1066526,0
2016-02-25,8.61,8.83,8.34,8.51,1010789,0
2016-02-26,8.56,8.77,8.45,8.75,1126494,0
2016-02-29,8.79,9.08,8.7,9.01,1996001,0
2016-03-01,9.06,9.24,8.68,9.14,2479946,0
2016-03-02,10.78,11.95,10.06,11.51,9916227,0
2016-03-03,11.51,11.63,11.15,11.56,3461251,0
2016-03-04,11.62,12.27,11.58,11.97,4248701,0
2016-03-07,11.92,12.12,11.84,12.11,2612133,0
2016-03-08,12.08,12.12,11.57,11.65,2844912,0
2016-03-09,11.77,12.03,11.61,11.99,1455940,0
2016-03-10,12.05,12.1,11.665,11.96,1283017,0
2016-03-11,12.08,12.475,12.06,12.3,1532424,0
2016-03-14,12.25,12.34,12.025,12.04,1332614,0
2016-03-15,12.01,12.24,11.78,11.81,1055737,0
2016-03-16,11.76,12.09,11.76,12.06,1159299,0
2016-03-17,12.11,12.46,12.04,12.39,1446310,0
2016-03-18,12.48,12.59,12.43,12.54,2362289,0
2016-03-21,12.5,12.63,12.38,12.56,1222859,0
2016-03-22,12.51,12.585,12.42,12.43,764597,0
2016-03-23,12.37,12.4,12.21,12.26,914728,0
2016-03-24,12.12,12.49,11.93,12.45,1111698,0
2016-03-28,12.49,12.56,12.22,12.38,885099,0
2016-03-29,12.28,12.9,12.23,12.76,1351683,0
2016-03-30,12.8,12.97,12.71,12.89,2253359,0
2016-03-31,12.9,13.2,12.89,13.17,3053275,0
2016-04-01,13.1,13.41,12.8,13.39,2130382,0
2016-04-04,13.41,13.48,13.27,13.35,1817553,0
2016-04-05,13.28,13.33,13,13.02,1668351,0
2016-04-06,13.04,13.22,12.9,13.15,1257742,0
2016-04-07,13,13.2002,12.97,13.05,1028381,0
2016-04-08,13.17,13.38,13.06,13.17,1199959,0
2016-04-11,13.3,13.69,13.25,13.29,1858660,0
2016-04-12,13.29,13.45,13.14,13.28,1260845,0
2016-04-13,13.31,13.47,13.24,13.46,1201930,0
2016-04-14,13.41,13.46,13.29,13.29,1498645,0
2016-04-15,13.25,13.73,13.25,13.68,1346377,0
2016-04-18,13.68,13.85,13.51,13.65,1798835,0
2016-04-19,13.67,13.93,13.65,13.81,1554010,0
2016-04-20,13.82,14.15,13.79,14.1,2156460,0
2016-04-21,14.11,14.13,13.74,13.76,990706,0
2016-04-22,13.78,14.23,13.7,14.2,1285960,0
2016-04-25,14.25,14.35,14.03,14.23,1372786,0
2016-04-26,14.25,14.475,14.2,14.43,1488560,0
2016-04-27,14.41,14.71,14.41,14.67,1762978,0
2016-04-28,14.56,14.86,14.56,14.63,1928447,0
2016-04-29,14.6,14.79,14.38,14.49,1267745,0
2016-05-02,14.54,14.62,14.38,14.48,1698955,0
2016-05-03,14.31,14.39,14.095,14.3,1425730,0
2016-05-04,14.27,14.42,13.96,14.11,1982392,0
2016-05-05,14.2,14.36,13.88,13.98,3318196,0
2016-05-06,14.05,14.23,13.9,14.21,1147425,0
2016-05-09,14.23,14.34,14.06,14.17,1514654,0
2016-05-10,14.21,14.68,14.18,14.51,1553951,0
2016-05-11,14.44,14.655,14.36,14.42,1686309,0
2016-05-12,14.53,14.56,14.14,14.5,2367660,0
2016-05-13,13.9,14.59,13.72,14.28,4486910,0
2016-05-16,14.41,14.61,14.09,14.55,2761122,0
2016-05-17,14.49,14.52,14.065,14.18,1641272,0
2016-05-18,14.08,14.84,13.99,14.77,3554790,0
2016-05-19,14.66,14.84,14.41,14.72,2110238,0
2016-05-20,14.83,15.04,14.69,14.91,1440192,0
2016-05-23,14.93,15.06,14.8,14.88,1576174,0
2016-05-24,14.95,15.02,14.86,14.93,1569104,0
2016-05-25,14.91,15.05,14.85,14.93,2049529,0
2016-05-26,15.23,15.5,14.935,14.99,2324206,0
2016-05-27,15.05,15.11,14.88,15.06,1117192,0
2016-05-31,15.2,15.545,15.2,15.35,2813914,0
2016-06-01,15.26,15.52,15.18,15.43,2638674,0
2016-06-02,15.34,15.73,15.34,15.7,1528647,0
2016-06-03,15.66,15.73,15.44,15.48,1006248,0
2016-06-06,15.53,15.84,15.49,15.73,1306789,0
2016-06-07,15.81,15.905,15.64,15.77,1753319,0
2016-06-08,15.9,15.93,15.5607,15.76,1900539,0
2016-06-09,15.72,15.77,15.49,15.72,962368,0
2016-06-10,15.48,15.55,15.36,15.4,971774,0
2016-06-13,15.29,15.32,14.995,15.07,1162634,0
2016-06-14,15.01,15.08,14.8,14.93,1119734,0
2016-06-15,14.92,15.22,14.86,15.03,955047,0
2016-06-16,14.9,15.17,14.735,15.15,1310250,0
2016-06-17,15.19,15.38,15.02,15.03,1774699,0
2016-06-20,15.27,15.56,15.12,15.12,1193334,0
2016-06-21,15.16,15.2,14.68,14.84,1818718,0
2016-06-22,14.89,15.06,14.72,14.77,1167518,0
2016-06-23,14.98,15.175,14.91,15.12,978266,0
2016-06-24,14.5,14.58,14.04,14.1,4068053,0
2016-06-27,13.92,14.01,13.4,13.55,2550285,0
2016-06-28,13.69,13.88,13.6,13.74,1116818,0
2016-06-29,14.53,15.15,14.53,14.76,2560615,0
2016-06-30,14.82,14.91,14.6,14.9,1808006,0
2016-07-01,14.94,15.02,14.615,14.9,1047056,0
2016-07-05,14.89,14.89,14.48,14.79,1191784,0
2016-07-06,14.76,14.85,14.53,14.75,1164394,0
2016-07-07,14.76,14.87,14.56,14.63,919799,0
2016-07-08,14.74,14.92,14.67,14.91,1379235,0
2016-07-11,15.06,15.19,14.92,15.03,976483,0
2016-07-12,15.12,15.27,15.11,15.24,1335504,0
2016-07-13,15.28,15.32,15.04,15.3,972888,0
2016-07-14,15.41,15.59,15.14,15.25,789906,0
2016-07-15,15.32,15.42,15.235,15.34,925324,0
2016-07-18,15.29,15.58,15.29,15.5,754660,0
2016-07-19,15.47,15.61,15.33,15.4,979982,0
2016-07-20,15.46,15.765,15.42,15.59,912649,0
2016-07-21,15.6,15.7,15.27,15.39,1325511,0
2016-07-22,15.44,15.475,15.055,15.37,912742,0
2016-07-25,15.37,15.4175,15.235,15.34,940354,0
2016-07-26,15.31,15.57,15.28,15.56,1246201,0
2016-07-27,15.56,15.61,15.32,15.45,1322563,0
2016-07-28,15.47,15.65,15.435,15.61,858140,0
2016-07-29,15.56,15.8,15.44,15.78,1190794,0
2016-08-01,15.74,15.74,15.34,15.47,1299822,0
2016-08-02,15.5,15.66,15.035,15.07,1486390,0
2016-08-03,15.03,15.19,14.851,14.97,1715234,0
2016-08-04,15.07,15.24,14.87,15.23,1025827,0
2016-08-05,15.27,15.3,14.9,14.92,1784017,0
2016-08-08,14.95,15.115,14.86,14.97,1449614,0
2016-08-09,15,15.24,14.86,15.05,1375508,0
2016-08-10,15.02,15.04,14.68,14.7,1713965,0
2016-08-11,14.72,14.83,14.56,14.72,2837514,0
2016-08-12,14.96,15.56,14.305,14.83,4119867,0
2016-08-15,14.94,14.94,14.4,14.67,2008972,0
2016-08-16,14.58,14.58,14.09,14.21,2176289,0
2016-08-17,14.13,14.16,13.92,14.05,1619096,0
2016-08-18,14.13,14.23,13.96,14.02,1667743,0
2016-08-19,13.96,13.99,13.765,13.99,1687685,0
2016-08-22,13.93,14.085,13.78,13.96,1489913,0
2016-08-23,14.01,14.31,13.92,14.17,1616115,0
2016-08-24,14.18,14.199,14.02,14.04,1109732,0
2016-08-25,14.04,14.27,14.02,14.2,1338255,0
2016-08-26,14.05,14.28,13.84,13.88,1138378,0
2016-08-29,13.84,14.172,13.83,14.1,691256,0
2016-08-30,14.08,14.309,14.01,14.08,1174530,0
2016-08-31,14.04,14.11,13.86,14.08,1471286,0
2016-09-01,14.05,14.12,13.77,14.05,1336032,0
2016-09-02,14.15,14.415,14.13,14.38,869601,0
2016-09-06,14.4,14.44,14.19,14.35,1217397,0
2016-09-07,14.3,14.415,14.22,14.4,982353,0
2016-09-08,14.37,14.72,14.37,14.7,1619982,0
2016-09-09,14.53,14.56,14.04,14.06,1369352,0
2016-09-12,13.97,14.19,13.75,14.17,1120457,0
2016-09-13,13.99,14.01,13.57,13.75,1920217,0
2016-09-14,13.53,13.8,13.145,13.23,2711878,0
2016-09-15,13.29,13.48,13.08,13.3,2154738,0
2016-09-16,13.2,13.21,12.9,13.04,2351345,0
2016-09-19,13.16,13.32,12.915,12.96,1554556,0
2016-09-20,13.03,13.11,12.78,12.87,1554910,0
2016-09-21,12.98,13.13,12.89,13.08,1241873,0
2016-09-22,13.21,13.34,13.16,13.29,809674,0
2016-09-23,13.22,13.3,12.97,13.08,1463154,0
2016-09-26,13.04,13.055,12.85,12.91,1293657,0
2016-09-27,12.89,12.985,12.8,12.86,1175162,0
2016-09-28,12.84,13.23,12.84,13.23,1208618,0
2016-09-29,13.16,13.39,13.16,13.3,1082548,0
2016-09-30,13.37,13.6,13.3,13.51,1141415,0
2016-10-03,13.42,13.49,13.27,13.41,978137,0
2016-10-04,13.39,13.535,13.3,13.38,835725,0
2016-10-05,13.4,13.6,13.32,13.57,1092778,0
2016-10-06,13.49,13.77,13.49,13.74,765026,0
2016-10-07,13.74,13.775,13.26,13.33,2345551,0
2016-10-10,13.39,13.64,13.39,13.49,1140930,0
2016-10-11,13.43,13.51,13.25,13.36,657331,0
2016-10-12,13.34,13.47,13.28,13.37,1419448,0
2016-10-13,13.25,13.345,13.12,13.2,1009327,0
2016-10-14,13.35,13.38,13.13,13.32,799643,0
2016-10-17,13.3,13.38,13.23,13.33,954394,0
2016-10-18,13.47,13.58,13.42,13.49,1032302,0
2016-10-19,13.47,13.67,13.34,13.58,769954,0
2016-10-20,13.51,13.58,13.38,13.39,973676,0
2016-10-21,13.29,13.56,13.16,13.5,841769,0
2016-10-24,13.59,13.78,13.57,13.68,1042583,0
2016-10-25,13.67,13.78,13.57,13.58,659754,0
2016-10-26,13.51,13.69,13.51,13.59,694089,0
2016-10-27,13.67,13.71,13.34,13.44,825728,0
2016-10-28,13.41,13.675,13.39,13.48,789097,0
2016-10-31,13.48,13.61,13.39,13.6,685471,0
2016-11-01,13.61,13.73,13.48,13.59,969610,0
2016-11-02,13.58,13.63,13.295,13.32,933758,0
2016-11-03,13.28,13.41,13.04,13.07,1257040,0
2016-11-04,13.09,13.53,13.01,13.34,1411306,0
2016-11-07,13.61,13.88,13.57,13.72,1305360,0
2016-11-08,13.66,13.88,13.66,13.73,847863,0
2016-11-09,13.53,13.84,13.19,13.81,1645142,0
2016-11-10,13.94,13.97,13.45,13.59,1548201,0
2016-11-11,13.89,14,12.8,13.51,3079384,0
2016-11-14,13.6,13.8,13.45,13.51,2419369,0
2016-11-15,13.54,13.805,13.49,13.54,2902811,0
2016-11-16,13.54,13.66,13.47,13.62,2545713,0
2016-11-17,13.72,13.72,13.37,13.38,988916,0
2016-11-18,13.43,13.7,13.38,13.66,1161720,0
2016-11-21,13.64,13.89,13.51,13.7,1137309,0
2016-11-22,13.77,13.9,13.52,13.62,1361556,0
2016-11-23,13.52,14.59,13.5,14.57,6501278,0
2016-11-25,14.65,14.875,14.47,14.59,478533,0
2016-11-28,14.59,14.61,14.08,14.1,1076995,0
2016-11-29,14.07,14.12,13.69,13.69,1267356,0
2016-11-30,13.85,13.98,13.48,13.51,1279785,0
2016-12-01,13.5,13.56,13.22,13.29,2054386,0
2016-12-02,13.32,13.4,13.14,13.22,1126180,0
2016-12-05,13.27,13.59,13.27,13.55,803760,0
2016-12-06,13.72,13.94,13.54,13.94,1156483,0
2016-12-07,13.9,14.12,13.85,14.07,1223497,0
2016-12-08,14.15,14.29,13.97,14.05,2551155,0
2016-12-09,14.08,14.15,13.73,13.74,1488564,0
2016-12-12,13.72,13.88,13.51,13.61,1145568,0
2016-12-13,13.76,13.92,13.55,13.76,934772,0
2016-12-14,13.76,13.84,13.38,13.42,1251885,0
2016-12-15,13.42,13.67,13.3,13.55,1535210,0
2016-12-16,13.62,13.82,13.61,13.73,2110654,0
2016-12-19,13.8,13.87,13.58,13.69,937530,0
2016-12-20,13.65,13.78,13.55,13.73,597594,0
2016-12-21,13.68,13.83,13.52,13.52,794330,0
2016-12-22,13.5,13.52,13.135,13.29,1132747,0
2016-12-23,13.2,13.34,13.1,13.2,1044467,0
2016-12-27,13.23,13.44,13.23,13.4,624974,0
2016-12-28,13.4,13.43,12.98,12.99,1128855,0
2016-12-29,12.98,13.14,12.92,12.92,598413,0
2016-12-30,12.9,13.04,12.83,12.91,1359631,0
2017-01-03,12.97,13.415,12.92,13.4,1370557,0
2017-01-04,13.47,13.55,13.335,13.47,996013,0
2017-01-05,13.44,13.48,13.26,13.31,640294,0
2017-01-06,13.33,13.35,13.12,13.2,523070,0
2017-01-09,13.17,13.24,13.015,13.05,812718,0
2017-01-10,13.04,13.1,12.655,12.68,1347198,0
2017-01-11,12.65,12.79,11.88,12.78,4656271,0
2017-01-12,12.76,12.82,12.25,12.31,1585601,0
2017-01-13,12.29,12.41,11.98,12.15,2245395,0
2017-01-17,12.15,12.29,11.95,12.28,1581186,0
2017-01-18,12.31,12.43,12.2,12.33,2425348,0
2017-01-19,12.28,12.31,12.14,12.21,1359830,0
2017-01-20,12.2,12.3,11.97,12.1,1436701,0
2017-01-23,12.02,12.15,11.94,12.12,1019315,0
2017-01-24,12.14,12.24,12.05,12.08,1214929,0
2017-01-25,12.1,12.255,11.98,12.16,1428123,0
2017-01-26,12.15,12.2,12,12.01,611851,0
2017-01-27,11.94,12.04,11.9,11.92,733517,0
2017-01-30,11.84,11.898,11.51,11.65,1209976,0
2017-01-31,11.67,12.04,11.53,12,2049538,0
2017-02-01,12.04,12.13,11.86,12.02,944638,0
2017-02-02,12.04,12.22,11.96,12.17,1517990,0
2017-02-03,12.24,12.41,12.15,12.33,833127,0
2017-02-06,12.29,12.3099,12.12,12.29,774932,0
2017-02-07,12.31,12.44,12.21,12.44,1406714,0
2017-02-08,12.44,12.47,12.19,12.27,1035949,0
2017-02-09,12.31,12.43,12.293,12.38,666753,0
2017-02-10,12.4,12.59,12.38,12.58,711319,0
2017-02-13,12.63,12.66,12.53,12.57,720221,0
2017-02-14,12.54,12.7199,12.49,12.7,718661,0
2017-02-15,12.61,12.86,12.59,12.81,652555,0
2017-02-16,12.81,12.89,12.479,12.62,1018170,0
2017-02-17,12.63,12.735,12.485,12.71,1093234,0
2017-02-21,12.74,12.955,12.72,12.8,1834792,0
2017-02-22,12.77,12.85,12.55,12.61,2068291,0
2017-02-23,12.6,12.87,12.51,12.82,879579,0
2017-02-24,12.64,12.76,12.45,12.72,776461,0
2017-02-27,12.7,12.85,12.58,12.8,803675,0
2017-02-28,12.73,13.28,12.73,13.01,2597561,0
2017-03-01,14.1,14.98,13.9,14.69,3107600,0
2017-03-02,14.7,14.71,14.13,14.14,1515388,0
2017-03-03,14.23,14.33,14.12,14.27,1353258,0
2017-03-06,14.15,14.23,13.9,14.15,1711977,0
2017-03-07,14.14,14.22,14.05,14.14,1147974,0
2017-03-08,14.17,14.205,13.91,14.12,1093300,0
2017-03-09,14.16,14.235,13.94,14.04,719294,0
2017-03-10,14.2,14.3,13.99,14.15,672652,0
2017-03-13,14.18,14.29,14.11,14.17,569073,0
2017-03-14,14.12,14.15,13.975,14.04,748476,0
2017-03-15,14.1,14.37,14.09,14.25,790473,0
2017-03-16,14.29,14.41,14.26,14.3,798447,0
2017-03-17,14.38,14.54,14.29,14.51,2067432,0
2017-03-20,14.55,14.55,14.3,14.46,784789,0
2017-03-21,14.51,14.59,14.1,14.11,820726,0
2017-03-22,14.07,14.34,14,14.26,722548,0
2017-03-23,14.83,14.83,14.3,14.37,1082234,0
2017-03-24,14.35,14.5,14.27,14.31,822069,0
2017-03-27,14.13,14.46,14.052,14.39,598063,0
2017-03-28,14.3,14.5,14.23,14.42,661401,0
2017-03-29,14.41,14.5,14.36,14.49,619812,0
2017-03-30,14.48,14.53,14.38,14.4,779037,0
2017-03-31,14.44,14.65,14.37,14.52,987927,0
2017-04-03,14.53,14.67,14.37,14.41,1453089,0
2017-04-04,14.4,14.515,14.33,14.4,1113462,0
2017-04-05,14.49,14.63,14.21,14.22,858962,0
2017-04-06,14.22,14.45,14.15,14.43,802115,0
2017-04-07,14.36,14.46,14.19,14.22,1237357,0
2017-04-10,14.21,14.5601,14.2,14.55,1241202,0
2017-04-11,14.53,14.89,14.46,14.84,1403537,0
2017-04-12,14.78,14.85,14.69,14.8,992321,0
2017-04-13,14.78,14.84,14.7,14.79,1000693,0
2017-04-17,14.82,15.11,14.78,15,1461434,0
2017-04-18,14.95,15.19,14.85,15.07,1430265,0
2017-04-19,15.12,15.15,14.97,14.99,1008617,0
2017-04-20,15.06,15.12,14.91,14.95,943198,0
2017-04-21,14.91,15.035,14.761,14.94,1040043,0
2017-04-24,15.15,15.39,15.02,15.04,1761636,0
2017-04-25,15.13,15.27,15.04,15.21,741106,0
2017-04-26,15.21,15.45,15.17,15.25,866549,0
2017-04-27,15.26,15.31,15.09,15.19,683881,0
2017-04-28,15.2,15.29,15.11,15.13,770814,0
2017-05-01,15.2,15.25,15.01,15.13,720261,0
2017-05-02,15.17,15.19,14.85,14.89,805896,0
2017-05-03,14.88,15.03,14.78,14.86,961927,0
2017-05-04,14.89,15,14.85,14.99,723452,0
2017-05-05,15.06,15.73,14.95,15.61,2729648,0
2017-05-08,15.6,15.805,15.395,15.54,1725523,0
2017-05-09,15.59,15.67,15.395,15.5,996347,0
2017-05-10,15.49,15.52,15.36,15.43,1760258,0
2017-05-11,15.42,15.58,15.21,15.45,1227274,0
2017-05-12,14.75,15.5,14.62,15.03,2107401,0
2017-05-15,15.07,15.365,15.05,15.25,1466957,0
2017-05-16,15.25,15.35,15.21,15.26,874329,0
2017-05-17,14.98,15.24,14.98,15.18,1310707,0
2017-05-18,15.15,15.48,15.01,15.29,1175145,0
2017-05-19,15.43,16.12,15.37,15.98,1851691,0
2017-05-22,15.93,16.15,15.83,16.08,1378926,0
2017-05-23,16.21,16.58,16.179,16.56,1786076,0
2017-05-24,16.55,16.61,16.31,16.31,1783948,0
2017-05-25,16.5,16.53,16.11,16.14,852981,0
2017-05-26,16.14,16.22,16.09,16.11,709833,0
2017-05-30,16.05,16.062,15.9,15.94,817587,0
2017-05-31,15.99,15.99,15.55,15.67,1409385,0
2017-06-01,15.66,15.98,15.603,15.96,1068019,0
2017-06-02,15.96,16.3,15.96,16.06,940597,0
2017-06-05,16.04,16.12,15.94,15.95,933737,0
2017-06-06,15.84,16.03,15.78,15.99,709512,0
2017-06-07,16.03,16.1,15.74,15.77,739487,0
2017-06-08,15.77,16.105,15.7001,15.95,644357,0
2017-06-09,15.99,16.05,15.805,15.86,943095,0
2017-06-12,15.89,16.11,15.83,15.9,889264,0
2017-06-13,15.92,16.16,15.85,16.06,850441,0
2017-06-14,16.12,16.33,16.105,16.21,857537,0
2017-06-15,16.04,16.22,15.85,16.19,882195,0
2017-06-16,15.94,16.07,15.69,15.72,1765193,0
2017-06-19,15.83,16.31,15.725,16.29,1029384,0
2017-06-20,16.23,16.27,15.675,15.69,877263,0
2017-06-21,15.79,15.85,15.53,15.55,792819,0
2017-06-22,15.58,15.75,15.57,15.69,639240,0
2017-06-23,15.71,16.01,15.62,15.95,2121315,0
2017-06-26,16.03,16.07,15.87,15.93,572471,0
2017-06-27,15.92,15.925,15.66,15.67,802349,0
2017-06-28,15.77,15.98,15.72,15.86,829143,0
2017-06-29,15.87,15.87,15.435,15.65,985358,0
2017-06-30,15.74,15.82,15.605,15.74,721560,0
2017-07-03,15.82,16.1,15.77,16.06,377516,0
2017-07-05,16.04,16.05,15.9,15.94,908395,0
2017-07-06,15.91,15.97,15.67,15.85,1069225,0
2017-07-07,15.9,16.07,15.78,15.92,1038280,0
2017-07-10,15.98,16.09,15.76,15.76,1101042,0
2017-07-11,15.77,15.795,15.5,15.66,1316284,0
2017-07-12,15.81,16.21,15.81,16.19,1058433,0
2017-07-13,16.2,16.41,15.97,16.4,859560,0
2017-07-14,16.39,16.75,16.3078,16.63,957927,0
2017-07-17,16.6,16.68,16.415,16.54,917743,0
2017-07-18,16.49,16.52,16.305,16.4,798434,0
2017-07-19,16.42,16.85,16.42,16.74,858067,0
2017-07-20,16.76,16.81,16.64,16.78,613752,0
2017-07-21,16.91,16.91,16.68,16.83,613751,0
2017-07-24,16.82,16.86,16.66,16.76,531245,0
2017-07-25,16.87,16.99,16.83,16.88,728164,0
2017-07-26,16.88,16.94,16.53,16.61,729576,0
2017-07-27,16.63,16.75,16.39,16.5,786279,0
2017-07-28,16.49,16.73,16.33,16.64,909091,0
2017-07-31,16.68,16.68,16.25,16.27,989141,0
2017-08-01,16.37,16.41,16.21,16.25,896864,0
2017-08-02,16.19,16.24,15.94,16.16,639377,0
2017-08-03,16.15,16.43,16.04,16.34,718529,0
2017-08-04,16.48,16.63,16.28,16.62,638906,0
2017-08-07,16.65,16.8,16.56,16.69,525538,0
2017-08-08,16.61,16.87,16.375,16.45,1486469,0
2017-08-09,16.33,16.5,16.27,16.43,925207,0
2017-08-10,15.92,16.905,15.67,16.15,2155916,0
2017-08-11,15.97,16.265,15.94,16.06,1472488,0
2017-08-14,16.41,16.97,16.27,16.88,1251459,0
2017-08-15,16.91,16.99,16.7,16.87,1162560,0
2017-08-16,16.88,17.08,16.58,16.58,1091128,0
2017-08-17,16.51,16.585,15.82,15.83,1337469,0
2017-08-18,15.68,15.82,15.59,15.6,1251490,0
2017-08-21,15.59,15.85,15.555,15.82,1045680,0
2017-08-22,15.83,16.28,15.825,16.18,786763,0
2017-08-23,16.62,17.07,16.59,16.97,2249162,0
2017-08-24,16.98,17.18,16.8,17.16,1945639,0
2017-08-25,17.19,17.7,17.08,17.58,1598054,0
2017-08-28,17.6,17.67,17.28,17.4,2171014,0
2017-08-29,17.3,17.51,17.13,17.46,1221338,0
2017-08-30,17.47,17.47,17.2,17.31,1075264,0
2017-08-31,17.29,17.43,17.17,17.4,751351,0
2017-09-01,17.51,17.785,17.44,17.68,1449825,0
2017-09-05,17.7,17.7725,17.4,17.69,1189238,0
2017-09-06,17.74,17.82,17.56,17.71,1237896,0
2017-09-07,17.71,17.79,17.52,17.73,1227358,0
2017-09-08,17.71,17.87,17.62,17.8,788129,0
2017-09-11,17.9,17.995,17.7375,17.94,977513,0
2017-09-12,17.93,17.94,17.76,17.77,719651,0
2017-09-13,17.79,17.99,17.73,17.79,627951,0
2017-09-14,17.75,17.85,17.63,17.7,973365,0
2017-09-15,17.74,17.98,17.7,17.98,2099486,0
2017-09-18,18,18.27,17.94,18.12,931187,0
2017-09-19,18.09,18.15,17.98,18.04,722144,0
2017-09-20,17.97,18.13,17.88,18.06,1274681,0
2017-09-21,18.06,18.24,17.94,18.08,925393,0
2017-09-22,18.11,18.27,18.0843,18.26,667766,0
2017-09-25,18.22,18.27,18.05,18.27,1813325,0
2017-09-26,18.36,18.65,18.08,18.08,3526257,0
2017-09-27,18.08,18.08,16.625,17.29,5848467,0
2017-09-28,17.21,17.38,17.05,17.26,1786195,0
2017-09-29,17.35,17.57,17.27,17.52,1323352,0
2017-10-02,17.53,17.94,17.47,17.94,927538,0
2017-10-03,17.99,18.02,17.71,17.83,1061464,0
2017-10-04,17.85,17.91,17.76,17.84,545887,0
2017-10-05,17.93,17.98,17.71,17.89,1027813,0
2017-10-06,17.3,17.32,15.98,16.38,3944671,0
2017-10-09,16.38,16.54,16.31,16.51,1376595,0
2017-10-10,16.55,16.725,16.39,16.71,1179287,0
2017-10-11,16.73,16.87,16.65,16.72,1078873,0
2017-10-12,16.72,17.04,16.67,16.93,1386914,0
2017-10-13,16.98,17.135,16.85,16.86,945749,0
2017-10-16,16.89,16.9,16.64,16.72,755995,0
2017-10-17,16.66,16.81,16.6,16.7,699261,0
2017-10-18,16.74,17.02,16.66,16.98,917257,0
2017-10-19,16.91,17.07,16.73,17.06,679983,0
2017-10-20,17.22,17.62,17.1,17.44,1509624,0
2017-10-23,17.53,17.61,17.241,17.29,1174661,0
2017-10-24,17.29,17.79,17.29,17.55,1277233,0
2017-10-25,17.52,17.62,17.26,17.44,1170148,0
2017-10-26,17.47,18.1,17.46,17.71,1594510,0
2017-10-27,17.74,17.91,17.61,17.86,888525,0
2017-10-30,17.77,18,17.77,17.79,1203550,0
2017-10-31,17.73,18.3,17.73,18.25,1342160,0
2017-11-01,18.28,18.32,17.6099,17.73,1319177,0
2017-11-02,17.76,18.01,17.69,17.7,909250,0
2017-11-03,17.67,17.77,17.45,17.49,1072088,0
2017-11-06,17.57,17.75,17.57,17.6,636843,0
2017-11-07,17.63,17.63,17.28,17.47,1162693,0
2017-11-08,17.45,17.88,16.16,16.4,2245142,0
2017-11-09,16.3,16.78,16.24,16.34,1065817,0
2017-11-10,16.23,16.48,16.16,16.27,988848,0
