Date,Open,High,Low,Close,Volume,OpenInt
2005-03-17,16.38,16.38,16.38,16.38,0,0
2005-03-18,16.39,17.54,16.39,16.67,10034100,0
2005-03-21,16.72,16.95,16.61,16.63,630500,0
2005-03-22,16.57,17.09,16.53,16.86,434600,0
2005-03-23,16.86,16.9,16.76,16.79,504300,0
2005-03-24,16.85,16.91,16.73,16.73,406700,0
2005-03-28,16.78,16.82,16.49,16.5,275600,0
2005-03-29,16.48,16.48,14.94,15.06,1059100,0
2005-03-30,15.28,15.9,14.94,15.9,400600,0
2005-03-31,16.09,16.33,15.94,15.94,313600,0
2005-04-01,16.29,16.44,16.02,16.44,263100,0
2005-04-04,16.57,16.57,16.29,16.38,168000,0
2005-04-05,16.48,16.48,16,16.06,143000,0
2005-04-06,15.95,16.27,15.94,16.15,40400,0
2005-04-07,16.23,16.23,15.96,16,132800,0
2005-04-08,16,16.14,15.76,15.8,93300,0
2005-04-11,15.85,15.9,15.23,15.32,287000,0
2005-04-12,15.42,15.56,15.1,15.23,96600,0
2005-04-13,15.08,15.23,14.95,15.17,213200,0
2005-04-14,15.13,15.13,14.86,14.99,104800,0
2005-04-15,14.92,14.92,14.45,14.65,153200,0
2005-04-18,14.47,14.62,14.22,14.6,144700,0
2005-04-19,14.65,15.03,14.64,14.94,448800,0
2005-04-20,14.74,15.18,14.57,14.94,168800,0
2005-04-21,15.11,15.42,15.02,15.03,244500,0
2005-04-22,15.13,15.18,14.84,14.9,43900,0
2005-04-25,14.96,15.41,14.94,15.38,730700,0
2005-04-26,15.66,15.79,15.18,15.2,183200,0
2005-04-27,15,15.2,14.5,14.93,104600,0
2005-04-28,14.74,14.74,13.67,13.69,426900,0
2005-04-29,13.79,14.07,13.69,13.73,228100,0
2005-05-02,13.92,14.11,12.53,12.68,730900,0
2005-05-03,12.78,13.54,12.78,13.54,502900,0
2005-05-04,13.49,13.77,13.29,13.7,231600,0
2005-05-05,13.78,14.94,13.78,14.6,206800,0
2005-05-06,14.94,15.14,14.74,14.93,295600,0
2005-05-09,15.03,15.42,14.8,15.32,374500,0
2005-05-10,15.4,15.4,14.92,15.03,135200,0
2005-05-11,14.98,14.98,14.21,14.42,180100,0
2005-05-12,14.6,14.69,13.86,13.88,259400,0
2005-05-13,13.88,14.02,13.38,13.45,180000,0
2005-05-16,13.48,13.88,13.17,13.8,249300,0
2005-05-17,13.9,14.26,13.68,14.2,127000,0
2005-05-18,14.3,14.63,13.97,14.43,297500,0
2005-05-19,14.5,14.74,14.45,14.66,248600,0
2005-05-20,14.79,14.98,14.79,14.98,130600,0
2005-05-23,15.1,15.51,15.1,15.18,381000,0
2005-05-24,15.19,15.19,14.51,14.91,164400,0
2005-05-25,15.05,15.05,14.57,14.65,82900,0
2005-05-26,14.74,14.89,14.63,14.65,42300,0
2005-05-27,14.65,14.74,14.55,14.65,160900,0
2005-05-31,14.73,15.11,14.7,14.94,35700,0
2005-06-01,15.03,15.18,14.94,15.04,103000,0
2005-06-02,15.04,15.08,14.84,15.01,58400,0
2005-06-03,15.13,15.13,14.65,14.89,100200,0
2005-06-06,15.03,15.08,14.95,15.03,50900,0
2005-06-07,15.14,15.27,14.94,14.98,33100,0
2005-06-08,14.86,14.86,14.26,14.27,116700,0
2005-06-09,14.32,14.44,14.27,14.35,29000,0
2005-06-10,14.29,14.45,14.29,14.36,35300,0
2005-06-13,14.36,14.36,13.76,13.98,152100,0
2005-06-14,13.97,14.17,13.88,14.02,254800,0
2005-06-15,14.02,14.17,13.88,14.05,169200,0
2005-06-16,14.15,14.53,14.01,14.5,211400,0
2005-06-17,14.59,14.65,14.27,14.47,75600,0
2005-06-20,14.41,14.41,14.05,14.13,66600,0
2005-06-21,14.07,14.38,14.07,14.21,83300,0
2005-06-22,14.43,14.94,14.24,14.94,176000,0
2005-06-23,15.05,15.05,14.4,14.45,321700,0
2005-06-24,14.5,14.55,13.74,14.02,145600,0
2005-06-27,13.97,14.29,13.97,14.24,187400,0
2005-06-28,14.17,14.24,14.07,14.08,120400,0
2005-06-29,14.1,14.24,14.06,14.07,125800,0
2005-06-30,14.07,14.12,14.02,14.11,103500,0
2005-07-01,14.01,14.15,13.77,13.83,290300,0
2005-07-05,13.97,14.21,13.88,14.06,243100,0
2005-07-06,14.06,14.17,14,14.07,177600,0
2005-07-07,14.07,14.1,13.97,13.99,133500,0
2005-07-08,13.97,14.12,13.97,13.97,138100,0
2005-07-11,13.92,13.92,13.45,13.49,222100,0
2005-07-12,13.44,13.54,13.28,13.39,233600,0
2005-07-13,13.46,13.57,13.39,13.41,154500,0
2005-07-14,13.44,13.54,13.39,13.54,319600,0
2005-07-15,13.54,13.55,13.36,13.44,121800,0
2005-07-18,13.3,13.54,13.3,13.49,185000,0
2005-07-19,13.68,13.72,13.49,13.6,360200,0
2005-07-20,13.74,13.74,13.57,13.64,188300,0
2005-07-21,13.63,13.92,13.63,13.73,80500,0
2005-07-22,13.71,13.78,13.27,13.27,286100,0
2005-07-25,13.28,13.29,12.71,12.76,318600,0
2005-07-26,12.77,13.11,12.77,13.11,547700,0
2005-07-27,13.11,13.11,12.53,12.7,350000,0
2005-07-28,12.56,12.56,12.29,12.41,284800,0
2005-07-29,12.39,12.72,12.33,12.52,244500,0
2005-08-01,12.43,12.44,11.87,12.01,453900,0
2005-08-02,12.56,12.72,12.14,12.14,894500,0
2005-08-03,12.15,12.95,12.14,12.91,598600,0
2005-08-04,13.28,13.44,12.82,13.3,337100,0
2005-08-05,13.49,13.59,13.35,13.5,218000,0
2005-08-08,13.68,14.02,13.65,13.85,225000,0
2005-08-09,13.86,13.98,13.76,13.76,111700,0
2005-08-10,13.82,14.12,13.81,14.02,181100,0
2005-08-11,14.16,14.29,14.02,14.11,200200,0
2005-08-12,13.88,13.88,13.5,13.78,93100,0
2005-08-15,13.78,13.81,13.51,13.6,67400,0
2005-08-16,13.6,13.68,13.58,13.64,33800,0
2005-08-17,13.74,13.92,13.68,13.88,135700,0
2005-08-18,13.91,13.92,13.54,13.73,166600,0
2005-08-19,13.83,13.94,13.78,13.88,87800,0
2005-08-22,13.94,13.94,13.78,13.89,32300,0
2005-08-23,13.93,13.93,13.68,13.75,66700,0
2005-08-24,13.75,13.89,13.59,13.65,81300,0
2005-08-25,13.59,13.64,13.32,13.51,45600,0
2005-08-26,13.57,13.57,13.32,13.36,66100,0
2005-08-29,13.38,13.57,13.01,13.49,123600,0
2005-08-30,13.59,13.64,13.32,13.46,41200,0
2005-08-31,13.49,13.57,13.39,13.5,80200,0
2005-09-01,13.6,13.97,13.6,13.97,90100,0
2005-09-02,14.19,14.21,14.07,14.12,60800,0
2005-09-06,14.31,14.65,14.28,14.33,243800,0
2005-09-07,14.28,14.55,14.24,14.45,88200,0
2005-09-08,14.5,14.64,14.47,14.53,102500,0
2005-09-09,14.6,14.7,14.52,14.66,63000,0
2005-09-12,14.74,14.92,14.65,14.67,93500,0
2005-09-13,14.74,14.93,14.55,14.61,84300,0
2005-09-14,14.55,14.6,14.45,14.45,67100,0
2005-09-15,14.5,14.5,14.36,14.42,37500,0
2005-09-16,14.45,14.54,14.31,14.39,199400,0
2005-09-19,15.9,15.9,15.19,15.32,887800,0
2005-09-20,15.9,15.9,15.36,15.85,573700,0
2005-09-21,15.9,15.94,15.71,15.9,347400,0
2005-09-22,16,16.29,15.83,16.17,292400,0
2005-09-23,16.19,16.29,15.93,16.04,199800,0
2005-09-26,16.09,16.14,15.8,16,236300,0
2005-09-27,15.97,15.99,15.48,15.65,291200,0
2005-09-28,15.65,15.69,15.48,15.49,141700,0
2005-09-29,15.61,16.13,15.61,15.79,200000,0
2005-09-30,15.85,16,15.73,15.9,175900,0
2005-10-03,16.35,16.36,16.02,16.24,271800,0
2005-10-04,16.28,16.37,15.81,15.82,176900,0
2005-10-05,16.33,16.33,15.76,15.76,177000,0
2005-10-06,15.87,15.87,15.18,15.24,206900,0
2005-10-07,15.32,15.71,15.32,15.41,161200,0
2005-10-10,15.95,15.95,15.61,15.9,90700,0
2005-10-11,15.9,16.24,15.9,16.19,136100,0
2005-10-12,16.29,16.33,14.65,15.32,280800,0
2005-10-13,15.23,15.23,14.65,15.13,179600,0
2005-10-14,15.27,15.51,15.08,15.51,60900,0
2005-10-17,15.61,15.66,15.43,15.61,97900,0
2005-10-18,15.75,15.75,15.08,15.08,125900,0
2005-10-19,15.05,15.32,14.94,15.08,87200,0
2005-10-20,15.13,15.27,14.72,14.93,148000,0
2005-10-21,14.84,14.87,14.51,14.59,171700,0
2005-10-24,14.79,15.22,14.75,15.03,144000,0
2005-10-25,14.94,14.98,14.89,14.94,128000,0
2005-10-26,14.98,15.06,14.79,14.93,94300,0
2005-10-27,14.98,15.18,14.76,14.94,135100,0
2005-10-28,14.94,15.66,14.92,15.13,277100,0
2005-10-31,15.23,15.35,15.08,15.08,241800,0
2005-11-01,15.23,15.42,15.17,15.32,208800,0
2005-11-02,15.51,15.65,15.27,15.56,308000,0
2005-11-03,15.31,15.31,14.96,15.13,157100,0
2005-11-04,15.23,15.27,14.63,14.77,181600,0
2005-11-07,14.96,15.32,14.7,15.23,115900,0
2005-11-08,15.23,15.64,15.09,15.58,80800,0
2005-11-09,15.63,15.76,15.48,15.51,165900,0
2005-11-10,15.27,15.51,14.79,15.23,157100,0
2005-11-11,15.23,15.23,14.47,14.55,361800,0
2005-11-14,14.55,14.68,14.36,14.45,213200,0
2005-11-15,14.45,14.7,14.45,14.57,59600,0
2005-11-16,14.21,14.38,14,14.2,355300,0
2005-11-17,14.12,14.19,13.71,13.78,185600,0
2005-11-18,13.78,14.36,13.7,14.05,263200,0
2005-11-21,13.97,13.97,13.27,13.44,336100,0
2005-11-22,13.51,13.71,13.44,13.53,277700,0
2005-11-23,13.51,13.64,13.46,13.49,141600,0
2005-11-25,13.59,13.71,13.48,13.59,85300,0
2005-11-28,13.68,13.72,13.21,13.28,163800,0
2005-11-29,13.48,13.54,13.42,13.45,372500,0
2005-11-30,13.49,13.59,13.46,13.47,267300,0
2005-12-01,13.54,13.97,13.47,13.92,307600,0
2005-12-02,13.78,13.99,13.7,13.88,221400,0
2005-12-05,14.02,14.16,13.89,13.97,503400,0
2005-12-06,13.97,14.01,13.57,13.57,641700,0
2005-12-07,12.82,12.95,12.62,12.72,2799700,0
2005-12-08,12.76,13.01,12.73,12.97,810500,0
2005-12-09,12.97,12.97,12.63,12.75,412000,0
2005-12-12,12.81,12.85,12.44,12.58,550500,0
2005-12-13,12.54,12.58,12.33,12.36,447300,0
2005-12-14,12.29,12.33,11.95,12.07,798600,0
2005-12-15,11.98,12.2,11.92,12.03,363100,0
2005-12-16,11.96,12.43,11.96,12.28,553200,0
2005-12-19,12.24,12.52,12.24,12.43,404900,0
2005-12-20,12.52,12.58,11.9,11.99,548100,0
2005-12-21,11.98,12.03,10.99,11.7,799400,0
2005-12-22,11.63,11.84,11.46,11.78,529600,0
2005-12-23,11.83,11.94,11.76,11.89,311700,0
2005-12-27,11.89,11.94,11.52,11.73,306200,0
2005-12-28,11.73,11.84,11.52,11.82,419900,0
2005-12-29,11.76,12.37,11.76,12.31,391200,0
2005-12-30,12.41,12.48,12.16,12.39,428600,0
2006-01-03,12.52,12.77,12.48,12.61,361900,0
2006-01-04,12.77,12.9,12.72,12.77,367200,0
2006-01-05,12.81,12.84,12.63,12.83,353400,0
2006-01-06,13,13.06,12.84,13.06,344900,0
2006-01-09,13.06,13.1,12.82,12.82,258200,0
2006-01-10,13.03,13.04,12.82,12.98,237600,0
2006-01-11,12.99,13.01,12.83,12.92,253100,0
2006-01-12,12.96,12.96,12.29,12.53,277700,0
2006-01-13,12.45,12.66,12.26,12.31,242400,0
2006-01-17,12.31,12.48,12.02,12.09,234100,0
2006-01-18,12.09,12.49,12.05,12.09,173500,0
2006-01-19,12.19,12.58,12.19,12.43,127100,0
2006-01-20,12.53,12.53,11.87,12.07,420100,0
2006-01-23,12.06,12.24,11.82,11.82,269300,0
2006-01-24,11.8,11.82,11.52,11.55,510800,0
2006-01-25,11.55,11.55,11.21,11.36,529300,0
2006-01-26,11.42,11.54,11.38,11.43,382800,0
2006-01-27,11.42,11.42,11.13,11.26,732600,0
2006-01-30,11.26,11.27,11.1,11.2,549600,0
2006-01-31,11.13,11.36,11.12,11.23,702700,0
2006-02-01,11.18,11.23,11.13,11.15,358200,0
2006-02-02,11.08,11.19,11.08,11.13,530800,0
2006-02-03,11.08,11.13,11.06,11.08,564800,0
2006-02-06,11.08,11.08,10.9,10.99,514100,0
2006-02-07,10.99,10.99,10.8,10.84,367700,0
2006-02-08,10.89,10.95,10.74,10.93,320600,0
2006-02-09,10.89,10.94,10.85,10.89,635200,0
2006-02-10,10.79,10.89,10.7,10.79,271400,0
2006-02-13,10.79,10.79,10.7,10.78,159000,0
2006-02-14,10.74,10.81,10.69,10.78,355100,0
2006-02-15,10.99,11.23,10.82,11.09,811400,0
2006-02-16,11.18,11.71,11.18,11.59,669400,0
2006-02-17,11.63,11.96,11.63,11.91,400000,0
2006-02-21,12.03,12.12,11.95,12.04,346200,0
2006-02-22,12.08,12.14,11.95,12.01,369400,0
2006-02-23,12.1,12.1,11.82,11.94,341500,0
2006-02-24,11.55,11.55,10.91,10.91,536900,0
2006-02-27,11.11,11.42,10.99,11.28,284500,0
2006-02-28,11.19,11.29,11.08,11.27,166500,0
2006-03-01,11.27,11.36,11.19,11.28,155600,0
2006-03-02,11.27,11.32,10.85,10.94,245500,0
2006-03-03,10.92,11.06,10.89,10.95,171800,0
2006-03-06,11,11.09,10.94,10.96,110100,0
2006-03-07,10.93,11.03,10.89,10.99,117900,0
2006-03-08,11.08,11.27,10.77,10.84,198700,0
2006-03-09,10.94,10.99,10.74,10.88,178200,0
2006-03-10,10.89,10.97,10.78,10.83,124200,0
2006-03-13,10.77,10.89,10.76,10.86,305500,0
2006-03-14,10.94,11.33,10.94,11.33,248800,0
2006-03-15,11.43,11.52,11.37,11.52,204900,0
2006-03-16,11.61,11.68,11.5,11.53,160600,0
2006-03-17,11.56,11.6,11.28,11.32,198800,0
2006-03-20,11.29,11.31,11.08,11.29,226500,0
2006-03-21,11.3,11.33,11.2,11.27,56900,0
2006-03-22,11.26,11.34,11.09,11.32,71800,0
2006-03-23,11.52,11.65,11.48,11.56,213500,0
2006-03-24,11.56,11.77,11.56,11.59,144300,0
2006-03-27,11.64,11.71,11.57,11.7,119200,0
2006-03-28,11.76,11.9,11.61,11.8,146900,0
2006-03-29,11.9,12,11.83,11.96,111400,0
2006-03-30,11.91,11.96,11.56,11.61,98100,0
2006-03-31,11.71,11.83,11.67,11.67,54600,0
2006-04-03,11.68,11.68,11.33,11.51,237500,0
2006-04-04,11.52,11.6,11.47,11.52,79000,0
2006-04-05,11.48,11.59,11.32,11.52,116000,0
2006-04-06,11.52,11.61,11.37,11.61,82800,0
2006-04-07,11.61,11.61,11.02,11.24,184200,0
2006-04-10,11.22,11.43,11.08,11.34,93400,0
2006-04-11,11.33,11.38,11.08,11.14,76300,0
2006-04-12,11.07,11.09,10.85,10.86,197900,0
2006-04-13,10.84,10.88,10.71,10.77,156300,0
2006-04-17,10.84,11.03,10.61,10.63,192600,0
2006-04-18,10.7,11.08,10.65,11.05,130000,0
2006-04-19,11.08,11.23,11.06,11.18,91500,0
2006-04-20,11.27,11.45,11.23,11.45,148300,0
2006-04-21,11.56,11.56,11.23,11.45,168700,0
2006-04-24,11.42,11.46,11.1,11.33,114900,0
2006-04-25,11.47,11.47,11.18,11.23,150900,0
2006-04-26,11.32,11.41,11.22,11.41,68700,0
2006-04-27,11.42,11.56,11.4,11.56,91600,0
2006-04-28,11.56,11.56,11.47,11.52,106900,0
2006-05-01,11.55,11.75,11.52,11.75,119000,0
2006-05-02,11.74,11.76,11.61,11.74,92900,0
2006-05-03,11.74,11.79,11.58,11.63,133200,0
2006-05-04,11.62,11.81,11.61,11.78,99300,0
2006-05-05,11.71,12.05,11.71,11.95,185700,0
2006-05-08,12.05,12.08,11.95,12.05,98900,0
2006-05-09,12.05,12.13,12,12.07,111500,0
2006-05-10,12.05,12.07,11.84,11.84,171300,0
2006-05-11,11.94,12,11.83,11.94,95800,0
2006-05-12,11.71,11.71,11.08,11.52,268100,0
2006-05-15,11.52,11.61,11.18,11.27,159100,0
2006-05-16,11.03,11.27,10.85,11.14,115500,0
2006-05-17,11.18,11.31,10.84,10.88,144300,0
2006-05-18,10.88,11.01,10.84,10.85,68700,0
2006-05-19,10.89,10.89,10.61,10.7,164900,0
2006-05-22,11.08,11.08,10.6,10.61,141300,0
2006-05-23,10.6,11.02,10.6,10.89,127800,0
2006-05-24,10.81,10.89,10.65,10.73,61500,0
2006-05-25,10.74,10.74,10.59,10.71,152400,0
2006-05-26,10.71,10.82,10.7,10.79,107000,0
2006-05-30,10.7,10.7,10.41,10.5,194800,0
2006-05-31,10.5,10.6,10.49,10.57,82800,0
2006-06-01,10.48,10.48,10.04,10.16,368700,0
2006-06-02,10.25,10.51,10.14,10.43,163000,0
2006-06-05,10.41,10.41,10.18,10.18,176900,0
2006-06-06,10.2,10.28,10.13,10.14,116600,0
2006-06-07,10.23,10.24,10.07,10.07,164400,0
2006-06-08,10.06,10.07,9.66,9.66,425400,0
2006-06-09,9.28,9.83,9.15,9.79,3167900,0
2006-06-12,9.76,9.8,9.46,9.55,486900,0
2006-06-13,9.64,9.64,9.4,9.57,330900,0
2006-06-14,9.54,9.56,9.33,9.52,247400,0
2006-06-15,9.54,9.8,9.54,9.8,323300,0
2006-06-16,9.78,10.02,9.73,9.82,270000,0
2006-06-19,9.78,9.83,9.49,9.49,132800,0
2006-06-20,9.59,9.77,9.49,9.6,162900,0
2006-06-21,9.64,9.83,9.54,9.78,194800,0
2006-06-22,9.82,9.82,9.64,9.77,230900,0
2006-06-23,9.82,9.97,9.72,9.93,215700,0
2006-06-26,9.93,10.13,9.78,10.02,228100,0
2006-06-27,10.12,10.41,10,10.2,243700,0
2006-06-28,10.19,10.48,10.19,10.41,300800,0
2006-06-29,10.41,10.46,10.21,10.35,225800,0
2006-06-30,10.44,10.44,10.21,10.36,119300,0
2006-07-03,10.33,10.63,10.21,10.52,140000,0
2006-07-05,10.48,10.58,10.35,10.49,166000,0
2006-07-06,10.5,10.55,10.29,10.33,173200,0
2006-07-07,10.33,10.52,10.26,10.45,157600,0
2006-07-10,10.46,10.53,10.32,10.46,169100,0
2006-07-11,10.5,10.53,10.31,10.49,170300,0
2006-07-12,10.5,10.59,10.37,10.5,184600,0
2006-07-13,10.55,10.55,9.93,10.01,222200,0
2006-07-14,10,10.05,9.64,9.86,189800,0
2006-07-17,9.9,10.09,9.83,9.88,157900,0
2006-07-18,9.97,10.02,9.88,9.92,80500,0
2006-07-19,9.84,10.36,9.84,10.14,198700,0
2006-07-20,10.18,10.46,10.18,10.31,307900,0
2006-07-21,10.31,10.39,10.21,10.35,267400,0
2006-07-24,10.55,10.94,10.44,10.91,401400,0
2006-07-25,10.89,10.93,10.72,10.79,213100,0
2006-07-26,10.79,10.84,10.72,10.79,162300,0
2006-07-27,10.76,10.84,10.73,10.79,126900,0
2006-07-28,10.79,10.84,10.72,10.79,178200,0
2006-07-31,10.84,10.94,10.75,10.8,170100,0
2006-08-01,10.89,11.26,10.82,11.2,324300,0
2006-08-02,11.23,12.04,11.23,12.01,799300,0
2006-08-03,12,12.06,11.75,11.96,385200,0
2006-08-04,11.97,12.08,11.57,11.61,259100,0
2006-08-07,11.69,11.85,11.49,11.73,235200,0
2006-08-08,11.88,12.04,11.75,11.85,246500,0
2006-08-09,11.87,12.32,11.85,12.13,669800,0
2006-08-10,12,12.31,11.47,12.31,793800,0
2006-08-11,12.31,12.61,12.24,12.58,395100,0
2006-08-14,12.67,12.91,12.67,12.8,520200,0
2006-08-15,12.74,12.9,12.48,12.82,530900,0
2006-08-16,12.57,12.58,12.29,12.41,346800,0
2006-08-17,12.42,12.42,12.05,12.16,376700,0
2006-08-18,12.13,12.13,11.66,11.81,408600,0
2006-08-21,11.77,11.89,11.71,11.87,206300,0
2006-08-22,11.93,12.13,11.84,12.05,180200,0
2006-08-23,12.05,12.09,11.8,11.81,149900,0
2006-08-24,11.8,12,11.75,11.76,145900,0
2006-08-25,11.75,12.09,11.71,12.05,218600,0
2006-08-28,12.1,12.38,12.05,12.21,224100,0
2006-08-29,12.3,12.31,11.95,12.05,134200,0
2006-08-30,12.05,12.22,12.04,12.16,109000,0
2006-08-31,12.33,12.38,12.15,12.36,189300,0
2006-09-01,12.36,12.41,12.19,12.23,119800,0
2006-09-05,12.26,12.29,12.18,12.24,113100,0
2006-09-06,12.31,12.32,12.05,12.06,153500,0
2006-09-07,12.04,12.15,11.95,12.05,126000,0
2006-09-08,12.11,12.12,11.95,11.98,112500,0
2006-09-11,12.05,12.14,11.95,12.12,183900,0
2006-09-12,12.2,12.53,12.14,12.52,286600,0
2006-09-13,12.53,12.98,12.48,12.97,481400,0
2006-09-14,13.01,13.06,12.55,12.64,417500,0
2006-09-15,12.67,12.69,12.3,12.36,238500,0
2006-09-18,12.58,13.35,12.58,13.25,888000,0
2006-09-19,13.3,13.64,13.25,13.25,884800,0
2006-09-20,13.34,13.49,13.11,13.27,377900,0
2006-09-21,13.3,13.55,13.3,13.44,326600,0
2006-09-22,13.4,13.46,13.07,13.34,465000,0
2006-09-25,13.36,13.49,13.25,13.38,343000,0
2006-09-26,13.39,13.39,13.07,13.11,403800,0
2006-09-27,13.11,13.19,13,13.01,383700,0
2006-09-28,13.01,13.01,12.54,12.69,509300,0
2006-09-29,12.65,12.95,12.64,12.84,245300,0
2006-10-02,12.94,13,12.78,12.81,310500,0
2006-10-03,12.98,12.98,12.67,12.76,177500,0
2006-10-04,12.78,12.95,12.61,12.95,197900,0
2006-10-05,13.09,13.45,13.09,13.39,351100,0
2006-10-06,13.42,13.56,13.25,13.49,231300,0
2006-10-09,13.57,13.63,13.36,13.56,167400,0
2006-10-10,13.59,13.68,13.43,13.43,176600,0
2006-10-11,13.43,13.43,13.04,13.12,194500,0
2006-10-12,13.12,13.27,13.07,13.2,206100,0
2006-10-13,13.3,13.49,13.3,13.35,186800,0
2006-10-16,13.35,13.49,13.32,13.46,195800,0
2006-10-17,13.48,13.59,13.4,13.52,291600,0
2006-10-18,13.52,13.6,13.32,13.48,337400,0
2006-10-19,13.48,13.48,13.39,13.4,175800,0
2006-10-20,13.41,13.5,13.22,13.29,271400,0
2006-10-23,13.23,13.55,13.23,13.55,273200,0
2006-10-24,13.6,13.83,13.59,13.8,374300,0
2006-10-25,13.78,14,13.68,13.97,305100,0
2006-10-26,13.99,14.15,13.97,14.04,203900,0
2006-10-27,14.14,14.24,14.12,14.17,201600,0
2006-10-30,14.34,14.41,14.16,14.41,244200,0
2006-10-31,14.42,14.55,14.3,14.41,371400,0
2006-11-01,14.54,14.55,14.42,14.43,435200,0
2006-11-02,14.45,14.53,14.23,14.31,217100,0
2006-11-03,14.35,14.55,14.26,14.35,221300,0
2006-11-06,14.45,14.68,14.4,14.46,227100,0
2006-11-07,14.78,14.92,14.7,14.78,308500,0
2006-11-08,14.72,14.72,14.21,14.65,458600,0
2006-11-09,14.69,15.01,14.61,14.82,291400,0
2006-11-10,14.8,15.06,14.74,15.03,221500,0
2006-11-13,15.13,15.32,14.96,15.25,267000,0
2006-11-14,15.35,15.35,15.07,15.25,236800,0
2006-11-15,15.32,15.35,15.1,15.18,269000,0
2006-11-16,15.22,15.22,14.97,15.02,318800,0
2006-11-17,15.07,15.07,14.79,14.87,420400,0
2006-11-20,14.48,14.49,14.12,14.42,317800,0
2006-11-21,14.36,14.41,14.21,14.26,308700,0
2006-11-22,14.25,14.36,14.17,14.32,234800,0
2006-11-24,14.31,14.31,14.21,14.31,95000,0
2006-11-27,14.5,14.5,14.31,14.39,220700,0
2006-11-28,14.44,14.54,14.19,14.53,179400,0
2006-11-29,14.65,14.89,14.62,14.72,226100,0
2006-11-30,14.83,14.83,14.65,14.8,127700,0
2006-12-01,14.83,14.93,14.7,14.9,175900,0
2006-12-04,14.97,15.07,14.86,15.01,205000,0
2006-12-05,15.08,15.11,14.98,15.04,112900,0
2006-12-06,15.09,15.19,14.9,14.9,162700,0
2006-12-07,14.82,15.08,14.82,14.99,153900,0
2006-12-08,15.01,15.01,14.84,14.92,96800,0
2006-12-11,14.86,14.89,14.75,14.76,125900,0
2006-12-12,14.8,14.89,14.47,14.5,234800,0
2006-12-13,14.43,14.49,14.2,14.45,326000,0
2006-12-14,14.43,14.43,14.3,14.35,182800,0
2006-12-15,14.41,14.53,14.4,14.45,125800,0
2006-12-18,14.55,14.61,14.2,14.21,170200,0
2006-12-19,14.2,14.44,14.2,14.31,166100,0
2006-12-20,14.36,14.46,14.32,14.42,132500,0
2006-12-21,14.39,14.46,14.35,14.44,148000,0
2006-12-22,14.55,14.7,14.48,14.69,110900,0
2006-12-26,14.7,14.76,14.67,14.68,95500,0
2006-12-27,14.67,14.93,14.67,14.89,141100,0
2006-12-28,14.88,15.23,14.88,15.22,214400,0
2006-12-29,15.28,15.37,15.16,15.23,199300,0
2007-01-03,15.25,15.58,15.25,15.57,287400,0
2007-01-04,15.87,15.99,15.61,15.89,469700,0
2007-01-05,15.85,15.86,15.63,15.69,277400,0
2007-01-08,15.69,15.86,15.64,15.69,329900,0
2007-01-09,15.71,15.82,15.66,15.8,204800,0
2007-01-10,15.9,16.15,15.56,16.08,366600,0
2007-01-11,16.08,16.11,15.81,15.87,371100,0
2007-01-12,15.93,16.17,15.93,16.14,230500,0
2007-01-16,16.24,16.31,16,16.14,284100,0
2007-01-17,16.14,16.27,16.04,16.14,270300,0
2007-01-18,16.13,16.15,15.86,15.9,324600,0
2007-01-19,15.92,16.12,15.9,16.12,205300,0
2007-01-22,16.18,16.19,15.77,15.99,251300,0
2007-01-23,16.04,16.38,15.99,16.34,402600,0
2007-01-24,15.32,15.76,15.19,15.53,2542300,0
2007-01-25,15.54,15.57,15.19,15.49,1143100,0
2007-01-26,15.42,15.44,15.14,15.38,842000,0
2007-01-29,15.49,15.54,15.23,15.49,358700,0
2007-01-30,15.43,15.52,15.33,15.39,301900,0
2007-01-31,15.42,15.42,15.18,15.22,420300,0
2007-02-01,15.41,15.65,15.21,15.65,406100,0
2007-02-02,15.69,15.89,15.62,15.82,430900,0
2007-02-05,16.21,16.23,15.91,16.23,658400,0
2007-02-06,16.38,16.51,16.15,16.16,673100,0
2007-02-07,16.18,16.2,15.93,16.06,479100,0
2007-02-08,16.11,16.26,16.05,16.14,375800,0
2007-02-09,16.14,16.38,16.14,16.38,468300,0
2007-02-12,16.49,16.89,16.45,16.83,644476,0
2007-02-13,16.96,17.48,16.87,17.47,720909,0
2007-02-14,17.44,17.7,17.26,17.57,796300,0
2007-02-15,17.57,17.64,17.34,17.58,477300,0
2007-02-16,17.59,17.82,17.47,17.8,473600,0
2007-02-20,18.25,18.26,17.83,17.85,545600,0
2007-02-21,18.2,18.65,17.82,18.29,1113100,0
2007-02-22,18.68,19.46,18.45,19.4,1412100,0
2007-02-23,19.75,19.8,19.07,19.55,818500,0
2007-02-26,19.71,20.03,19.5,19.57,724342,0
2007-02-27,19.43,19.43,16.18,18.07,1897500,0
2007-02-28,18.16,18.55,18.16,18.42,787300,0
2007-03-01,18.07,18.54,16.38,18.26,1169713,0
2007-03-02,18.1,18.55,17.88,17.95,742800,0
2007-03-05,17.4,17.54,17.06,17.27,608200,0
2007-03-06,17.68,18.15,17.48,17.76,678500,0
2007-03-07,17.83,17.91,17.68,17.78,414000,0
2007-03-08,17.84,18.55,17.84,18.48,729100,0
2007-03-09,18.68,18.92,18.23,18.29,592300,0
2007-03-12,18.44,18.67,18.38,18.63,350400,0
2007-03-13,18.65,18.68,18.31,18.32,409400,0
2007-03-14,18.07,18.25,17.81,18.24,438800,0
2007-03-15,18.33,18.54,18.14,18.18,305400,0
2007-03-16,18.35,18.44,18.25,18.38,207100,0
2007-03-19,18.38,18.38,17.44,17.75,818800,0
2007-03-20,17.78,18.41,17.78,18.23,492600,0
2007-03-21,18.29,18.6,17.88,18.45,790700,0
2007-03-22,18.58,19.02,18.5,19.02,551100,0
2007-03-23,19.16,19.17,18.67,18.76,400000,0
2007-03-26,18.96,18.96,18.4,18.48,395800,0
2007-03-27,18.48,18.48,18.02,18.07,629600,0
2007-03-28,18.07,18.08,17.39,17.4,1561500,0
2007-03-29,16.82,17.01,16.4,16.61,9020800,0
2007-03-30,16.67,17.22,16.67,16.97,1974683,0
2007-04-02,17.06,17.32,16.87,17.3,1042300,0
2007-04-03,17.42,17.53,17.34,17.48,876200,0
2007-04-04,17.39,17.54,16.92,17.38,657300,0
2007-04-05,17.36,17.73,17.35,17.69,494000,0
2007-04-09,17.83,17.97,17.71,17.72,617000,0
2007-04-10,17.73,17.85,17.46,17.6,463900,0
2007-04-11,17.61,17.73,17.21,17.43,459000,0
2007-04-12,17.55,17.88,17.24,17.81,635200,0
2007-04-13,17.81,18.2,17.54,18.14,573800,0
2007-04-16,17.34,18.4,17.34,18.28,607000,0
2007-04-17,18.31,18.38,18.19,18.31,350100,0
2007-04-18,18.33,18.74,18.33,18.57,638000,0
2007-04-19,18.5,18.67,18.45,18.58,375500,0
2007-04-20,18.58,19.05,18.56,19.05,534500,0
2007-04-23,19.18,19.27,19.08,19.15,448600,0
2007-04-24,19.35,19.35,19.08,19.16,484200,0
2007-04-25,19.3,19.52,19.11,19.44,643300,0
2007-04-26,19.37,19.75,19.32,19.7,473400,0
2007-04-27,19.84,19.84,19.52,19.74,342600,0
2007-04-30,19.91,19.99,19.41,19.51,775500,0
2007-05-01,19.74,19.75,18.14,19.26,848218,0
2007-05-02,18.98,19.42,18.87,19.22,754321,0
2007-05-03,19.85,20.03,19.38,19.74,714600,0
2007-05-04,20.22,20.78,19.88,19.99,687450,0
2007-05-07,20.23,20.99,20.09,20.7,1499568,0
2007-05-08,21,21.27,20.7,21.12,1029600,0
2007-05-09,21.29,21.6,21,21.6,1256300,0
2007-05-10,21.88,22.3,21.3,21.68,1217450,0
2007-05-11,21.92,22.24,21.87,22.16,898400,0
2007-05-14,22.23,22.23,21.36,21.63,757936,0
2007-05-15,21.62,21.97,21.54,21.68,514600,0
2007-05-16,21.68,21.79,20.95,21.71,730700,0
2007-05-17,21.69,21.71,21.3,21.39,476800,0
2007-05-18,21.3,21.4,20.11,20.36,1480570,0
2007-05-21,20.62,21.15,20.48,21.02,775000,0
2007-05-22,21.17,21.57,21.08,21.17,435468,0
2007-05-23,21.48,21.48,20.71,20.76,490900,0
2007-05-24,20.96,20.96,19.7,19.87,1035200,0
2007-05-25,20.15,20.36,19.98,20.3,679100,0
2007-05-29,21.01,21.01,20.64,20.92,531055,0
2007-05-30,20.67,21.52,20.49,21.47,723900,0
2007-05-31,21.49,21.99,21.44,21.96,746700,0
2007-06-01,22.16,22.31,21.74,22.16,1064200,0
2007-06-04,22.16,22.2,21.58,22.06,931470,0
2007-06-05,22.12,22.15,21.85,21.9,366700,0
2007-06-06,21.85,21.88,21.33,21.48,685900,0
2007-06-07,21.26,21.46,20.3,20.52,958500,0
2007-06-08,20.68,21.19,20.46,21.13,811700,0
2007-06-11,21.05,21.05,19.78,19.88,1350750,0
2007-06-12,20.02,20.07,19.4,19.62,782320,0
2007-06-13,19.63,20.21,19.63,20.17,623504,0
2007-06-14,20.24,20.33,19.95,19.99,510700,0
2007-06-15,20.16,20.33,20,20.23,553600,0
2007-06-18,20.28,20.41,20.04,20.18,573200,0
2007-06-19,20.27,20.28,19.99,20.03,588900,0
2007-06-20,20.14,20.54,20.13,20.2,844600,0
2007-06-21,20.3,20.53,20.14,20.52,807700,0
2007-06-22,20.49,21.17,20.49,20.9,613000,0
2007-06-25,21.15,21.42,20.96,21.14,733600,0
2007-06-26,21.19,21.46,20.55,20.7,543200,0
2007-06-27,20.73,20.85,20.16,20.79,599900,0
2007-06-28,20.86,21.28,20.86,21.16,475100,0
2007-06-29,21.4,21.99,21.3,21.58,598900,0
2007-07-02,21.68,21.96,21.62,21.65,438900,0
2007-07-03,21.83,22.16,21.68,22.08,393300,0
2007-07-05,22.11,22.58,22.07,22.55,630400,0
2007-07-06,22.53,22.6,22.07,22.39,712800,0
2007-07-09,22.64,23.61,22.57,23.48,1517900,0
2007-07-10,23.44,23.9,22.83,23.76,1171000,0
2007-07-11,23.99,24.77,23.99,24.69,1235500,0
2007-07-12,24.87,24.9,24.28,24.8,1084300,0
2007-07-13,24.81,25.29,24.67,25.05,846700,0
2007-07-16,25.29,25.33,23.96,24.13,1470900,0
2007-07-17,25.15,26.09,24.52,25.58,1909000,0
2007-07-18,25.82,27.7,25.55,27.09,2198500,0
2007-07-19,26.81,28.3,25.78,27.94,3281600,0
2007-07-20,27.77,28.41,27.01,27.47,1553450,0
2007-07-23,27.97,28.6,27.85,28.18,1763600,0
2007-07-24,28.2,28.38,26.52,26.92,1606200,0
2007-07-25,27.94,28.19,25.06,26.43,1915600,0
2007-07-26,25.38,26.09,24.19,25.12,1996400,0
2007-07-27,24.99,25.82,24.62,25.23,1150000,0
2007-07-30,25.24,26.27,25.24,26.26,1066400,0
2007-07-31,26.94,27.94,26.57,27.03,1392325,0
2007-08-01,27.37,27.37,25.05,25.68,1522900,0
2007-08-02,26.63,26.84,24.83,26.08,1229400,0
2007-08-03,26.02,26.35,25.21,25.21,939100,0
2007-08-06,25.26,25.78,22.17,24.23,2586000,0
2007-08-07,24.28,25.78,24.23,25.55,1340400,0
2007-08-08,25.78,26.92,25.78,26.11,1293900,0
2007-08-09,26.02,26.71,24.32,24.56,1324700,0
2007-08-10,24.16,24.16,22.28,23.93,1725400,0
2007-08-13,24.57,25.29,24.38,24.93,837300,0
2007-08-14,24.76,24.86,23.7,23.74,920300,0
2007-08-15,23.02,23.74,22.01,22.08,1063700,0
2007-08-16,21.1,21.33,18.79,20.83,3119800,0
2007-08-17,22.41,22.82,21.44,22.18,1357031,0
2007-08-20,22.55,22.89,21.93,22.24,827300,0
2007-08-21,22.4,22.89,22.16,22.49,637700,0
2007-08-22,23.14,24.62,23.13,24.55,1213600,0
2007-08-23,25,25.29,23.64,24.3,751400,0
2007-08-24,24.52,24.67,23.98,24.57,441200,0
2007-08-27,24.67,25.01,24.33,24.44,504800,0
2007-08-28,24.3,24.3,23.14,23.25,594400,0
2007-08-29,23.76,24.83,23.76,24.83,842800,0
2007-08-30,24.76,25.58,24.33,25.14,850100,0
2007-08-31,25.76,25.92,25.2,25.58,761500,0
2007-09-04,26.28,27.16,26.21,26.76,1250468,0
2007-09-05,26.68,27.14,26.43,26.96,675718,0
2007-09-06,27.05,27.57,26.74,27.1,680300,0
2007-09-07,26.02,26.56,25.19,25.84,902700,0
2007-09-10,26.27,26.46,24.58,25.54,793600,0
2007-09-11,25.78,26,25.44,25.7,457600,0
2007-09-12,25.76,26.02,23.79,24.43,1653000,0
2007-09-13,24.54,24.62,23.81,24.38,894202,0
2007-09-14,24.09,24.33,23.9,24.14,609733,0
2007-09-17,24.02,24.43,23.95,24.3,480500,0
2007-09-18,24.38,25.13,24.28,24.96,989869,0
2007-09-19,25.29,25.42,24.28,24.46,1071650,0
2007-09-20,24.14,24.55,23.92,24.23,1564300,0
2007-09-21,24.76,25.95,24.58,25.8,9365094,0
2007-09-24,26.31,27.24,26.11,26.44,3550032,0
2007-09-25,26.26,27.53,26.04,27.53,2489420,0
2007-09-26,28.4,28.47,26.14,26.37,2773756,0
2007-09-27,26.88,27.7,26.5,27.58,1374600,0
2007-09-28,27.95,27.95,26.85,27.46,1165200,0
2007-10-01,27.7,30.06,27.33,29.45,4977897,0
2007-10-02,29.86,30.8,28.73,29.68,3283893,0
2007-10-03,29.49,29.83,28.43,28.6,1952280,0
2007-10-04,29.16,29.73,27.76,29.31,1582900,0
2007-10-05,30.08,30.29,29.46,29.68,1522400,0
2007-10-08,29.79,30.82,29.63,30.37,1398175,0
2007-10-09,30.83,31.68,30.66,31.62,2178600,0
2007-10-10,32,33.39,32,33.28,3745917,0
2007-10-11,34.75,34.75,30.03,31.37,3824325,0
2007-10-12,31.96,32.52,30.64,31.8,2609599,0
2007-10-15,31.91,33.23,31.69,32.52,2422142,0
2007-10-16,33.15,33.68,31.64,32.31,2882237,0
2007-10-17,33.6,33.72,32.51,33.21,2112144,0
2007-10-18,34.5,36.81,33.66,36.79,5994787,0
2007-10-19,37.5,37.93,35.17,36.06,6607621,0
2007-10-22,34.69,35.65,32.93,35.19,4416854,0
2007-10-23,36.05,38.51,35.91,38.41,3493149,0
2007-10-24,37.58,39.29,36.57,37.95,4020881,0
2007-10-25,38.54,38.54,37.27,38.46,2254800,0
2007-10-26,39.52,40.77,39.03,40.59,3135787,0
2007-10-29,41.6,43.51,41.34,43.19,4365395,0
2007-10-30,42.86,43.11,37.14,37.82,8343971,0
2007-10-31,40.28,41.44,39.51,41.24,7709592,0
2007-11-01,40.07,42.83,39.03,41.14,5119559,0
2007-11-02,42.4,42.69,40.58,41.36,3327246,0
2007-11-05,38.42,39.99,34.55,37.5,7401897,0
2007-11-06,37.92,38.82,35.17,36.72,5072180,0
2007-11-07,36.62,37.44,32.75,33.15,5484049,0
2007-11-08,32.86,34.69,28.93,31.63,6971769,0
2007-11-09,29.87,30.98,29.12,30.04,3686894,0
2007-11-12,30.04,30.82,26.78,27.02,3890173,0
2007-11-13,28.44,32.06,28.44,32.04,5128609,0
2007-11-14,35.41,35.64,29.98,30.35,6003104,0
2007-11-15,29.87,31.22,28.56,29.61,3652469,0
2007-11-16,30.87,30.87,29.21,29.53,2686980,0
2007-11-19,29.63,30.26,28.67,29.09,2386672,0
2007-11-20,30.35,30.35,26.93,27.78,3741598,0
2007-11-21,26.93,27.72,25.82,26.92,3568860,0
2007-11-23,27.51,28.04,27.17,27.75,940474,0
2007-11-26,28.45,29.1,26.88,26.98,2430419,0
2007-11-27,27.2,28.52,26.04,27.82,3245635,0
2007-11-28,28.34,31.2,27.46,30.55,3770586,0
2007-11-29,30.55,33.21,30.55,32.66,3203440,0
2007-11-30,34.59,35.26,33.39,34.12,3622544,0
2007-12-03,33.42,33.73,32.14,32.24,1689587,0
2007-12-04,30.5,32.04,30.5,30.81,2103713,0
2007-12-05,32.09,32.33,30.79,30.96,1603488,0
2007-12-06,31.41,32.05,30.74,31.85,1278565,0
2007-12-07,31.86,34.21,31.86,33.39,2393013,0
2007-12-10,34.37,34.37,32.7,32.77,2127261,0
2007-12-11,32.82,33.24,30.56,30.85,2193916,0
2007-12-12,31.83,32.2,30.26,30.93,2047566,0
2007-12-13,30.43,30.55,29.3,30.02,1646908,0
2007-12-14,29.54,30.55,29.05,29.83,1483082,0
2007-12-17,29.4,29.43,27.72,28.22,2701693,0
2007-12-18,28.81,29.14,27.46,28.38,2103531,0
2007-12-19,28.31,28.38,27.46,27.79,1311849,0
2007-12-20,27.96,28.14,26.84,27.15,1665007,0
2007-12-21,27.75,28.23,26.98,27.95,1574479,0
2007-12-24,28.08,28.96,28.08,28.55,729522,0
2007-12-26,28.65,28.91,27.75,28.83,1214973,0
2007-12-27,28.44,31.61,28.43,30.85,2519016,0
2007-12-28,31.32,31.93,30.16,31.27,2155169,0
2007-12-31,31.3,31.75,29.88,30.32,1216318,0
2008-01-02,29.93,30.94,29.05,29.62,1414535,0
2008-01-03,29.65,30.4,29.15,29.73,935504,0
2008-01-04,28.95,29.58,27.97,28.35,2071005,0
2008-01-07,28.57,29.03,25.18,25.98,3301911,0
2008-01-08,26.54,27.25,25.76,26.4,2284037,0
2008-01-09,26.02,26.31,22.78,24.95,4844697,0
2008-01-10,23.96,24.47,23.25,24,2818624,0
2008-01-11,23.71,25.25,23.42,24.1,2956186,0
2008-01-14,24.55,24.62,22.89,23.71,1944303,0
2008-01-15,22.81,22.89,21.34,21.48,3144036,0
2008-01-16,20.74,21.26,19.45,20.35,4925165,0
2008-01-17,20.42,21.72,20.14,20.79,3446167,0
2008-01-18,21.95,22.4,21.22,22.38,3592690,0
2008-01-22,19.51,22.16,19.42,21.53,3077502,0
2008-01-23,21.35,22.2,20.24,22.08,2943588,0
2008-01-24,22.44,23.66,22.21,23.62,2611780,0
2008-01-25,24.32,25,22.95,23.16,2277547,0
2008-01-28,22.96,23.76,22.16,23.54,1261507,0
2008-01-29,25.1,25.98,24.81,25.69,2733739,0
2008-01-30,26.6,27.45,26.03,26.49,2901513,0
2008-01-31,26.02,28.76,25.07,28.44,2946645,0
2008-02-01,28.85,29.03,27.42,27.52,2411625,0
2008-02-04,27.97,28.32,26.25,26.31,1624157,0
2008-02-05,25.08,25.82,24.92,25.04,1559779,0
2008-02-06,25.78,26.18,25.05,25.19,1054268,0
2008-02-07,25.14,26.49,25.02,26.04,1245137,0
2008-02-08,26.84,27.43,26.35,27.03,2205833,0
2008-02-11,27.69,29,27.17,28.91,2664964,0
2008-02-12,30.32,30.32,28.67,28.88,1953025,0
2008-02-13,29.31,29.82,27.97,29.8,2288553,0
2008-02-14,30.59,30.86,29.63,29.97,2493544,0
2008-02-15,29.55,29.59,27.85,28.84,3078851,0
2008-02-19,28.99,30.35,28.99,29.53,2382056,0
2008-02-20,28.83,29.68,27.28,29.59,1881805,0
2008-02-21,30.28,30.29,28.63,28.85,1698419,0
2008-02-22,29.18,29.55,28.57,29.47,844562,0
2008-02-25,29.44,30.21,29.23,29.89,1683522,0
2008-02-26,29.87,30.16,29.68,29.96,1178164,0
2008-02-27,29.15,29.58,28.58,28.85,967676,0
2008-02-28,28.44,28.91,27.91,28.14,941220,0
2008-02-29,27.7,28.14,27.17,27.46,843801,0
2008-03-03,27.56,27.64,26.79,26.98,1450301,0
2008-03-04,26.34,27.16,26.34,26.82,1180115,0
2008-03-05,26.98,28.67,26.98,28.5,1422558,0
2008-03-06,28.43,28.55,27.66,27.83,980521,0
2008-03-07,27.46,28.11,26.31,27.07,822803,0
2008-03-10,26.87,26.91,24.15,24.51,2026414,0
2008-03-11,26,26,24.76,25.96,1738812,0
2008-03-12,26.02,26.2,24.69,24.79,1170209,0
2008-03-13,24.09,24.24,23.02,23.91,2048393,0
2008-03-14,24.62,24.62,22.78,23.35,1615230,0
2008-03-17,22.64,22.96,21.74,22.64,1564474,0
2008-03-18,23.19,24.43,23.19,24.32,1999381,0
2008-03-19,24.33,24.43,22.22,22.57,1646159,0
2008-03-20,22.64,23.65,21.87,23.54,1304469,0
2008-03-24,24.47,25.78,24.19,25.41,1849862,0
2008-03-25,25.44,25.84,24.99,25.35,1311920,0
2008-03-26,25.25,25.55,24.74,25.18,1106076,0
2008-03-27,25.46,26.19,25.46,26.07,1462947,0
2008-03-28,26.2,26.54,24.89,25.02,1352098,0
2008-03-31,25.04,25.57,24.22,25.36,1284595,0
2008-04-01,25.55,26.19,25.12,26.12,1229010,0
2008-04-02,25.92,26.37,25.63,25.94,717233,0
2008-04-03,25.51,26.63,25.37,26.35,1025969,0
2008-04-04,26.16,26.5,25.9,26.01,1012164,0
2008-04-07,26.4,26.98,26.36,26.44,1760500,0
2008-04-08,26.44,26.99,26.26,26.99,637296,0
2008-04-09,27.26,27.42,26.42,26.56,599892,0
2008-04-10,26.78,26.78,25.58,25.99,696108,0
2008-04-11,25.63,26.02,24.98,25.1,691020,0
2008-04-14,25.44,25.53,24.98,25.27,561471,0
2008-04-15,26.03,26.03,25.05,25.23,683835,0
2008-04-16,25.54,27.08,25.54,26.94,1270615,0
2008-04-17,26.74,26.95,26.35,26.51,844625,0
2008-04-18,27.09,27.55,26.99,27.22,1431103,0
2008-04-21,27.51,28.75,27.22,28.49,1822157,0
2008-04-22,28.48,29.44,28.05,29.15,2348551,0
2008-04-23,29.42,29.98,28.59,28.78,2155890,0
2008-04-24,29.06,29.15,27.92,29,1313899,0
2008-04-25,29.41,29.92,28.82,29.72,896585,0
2008-04-28,29.7,30.69,29.68,30.41,1268180,0
2008-04-29,30.35,30.41,28.86,29.17,903032,0
2008-04-30,29.17,30.1,29,29.26,970498,0
2008-05-01,29.48,30.23,29.48,29.78,844136,0
2008-05-02,30.56,31.06,29.92,30.9,1737999,0
2008-05-05,31.75,31.75,30.82,31.18,1224110,0
2008-05-06,31.32,32.33,31.13,32.07,1617677,0
2008-05-07,32.47,32.78,32.07,32.53,2193072,0
2008-05-08,32.57,32.65,30.65,31.56,1890366,0
2008-05-09,30.9,31.6,30.84,31.39,973124,0
2008-05-12,31.33,32.76,31.33,32.4,1775921,0
2008-05-13,32.66,33.49,32.41,33.06,2909831,0
2008-05-14,34.83,35.31,33.53,33.66,4236470,0
2008-05-15,34.66,35.69,34.43,35.27,3097146,0
2008-05-16,36.62,37.85,35.58,37.58,3688081,0
2008-05-19,38.31,39.6,35.73,36.67,5790816,0
2008-05-20,36.71,37.55,34.42,37.39,3137462,0
2008-05-21,37.58,37.8,35.33,35.94,3023528,0
2008-05-22,35.99,35.99,33.09,33.59,3532776,0
2008-05-23,32.41,32.79,31.03,32.46,2626624,0
2008-05-27,32.39,32.39,30.84,31.78,1786388,0
2008-05-28,33.09,34,32.76,33.8,2010813,0
2008-05-29,33.73,34.88,33.37,33.6,1677573,0
2008-05-30,33.86,34.43,33.6,33.72,924791,0
2008-06-02,33.29,33.86,32.9,33.25,832103,0
2008-06-03,33.8,33.8,31.59,31.94,1658800,0
2008-06-04,31.38,32.67,31.38,32.15,1192890,0
2008-06-05,32.39,33.58,32.29,33.53,1218573,0
2008-06-06,33.24,33.34,31.93,32.05,1430801,0
2008-06-09,32.11,32.75,30.84,31.88,1669265,0
2008-06-10,31.25,31.37,29.96,30.69,1954976,0
2008-06-11,30.6,30.84,28.9,29.07,2024520,0
2008-06-12,27.85,28.43,27.5,28.04,2851360,0
2008-06-13,28.47,29.77,28.43,29.68,2343487,0
2008-06-16,30.25,31.5,29.87,31.27,2064378,0
2008-06-17,32.28,33.4,31.81,31.98,2819547,0
2008-06-18,32.18,32.18,30.6,30.78,1779334,0
2008-06-19,31.08,31.73,30.65,31.62,934340,0
2008-06-20,31.33,31.33,30.06,30.76,967486,0
2008-06-23,30.73,31.79,29.88,30.04,1138411,0
2008-06-24,30.03,30.84,29.66,29.85,1456215,0
2008-06-25,30.14,31.27,29.93,31.06,1467118,0
2008-06-26,30.81,31.59,30.38,30.71,1185032,0
2008-06-27,30.39,30.85,29.39,30.76,1368980,0
2008-06-30,30.84,30.84,29.29,29.59,1251137,0
2008-07-01,28.7,28.79,27.63,28.43,1999951,0
2008-07-02,28.95,28.95,26.29,26.47,1881917,0
2008-07-03,26.47,26.47,24.67,25.78,1795526,0
2008-07-07,26.11,27.59,26.11,26.61,1560459,0
2008-07-08,27.29,28.12,26.03,28,1394074,0
2008-07-09,29.1,29.13,28.2,28.35,1658323,0
2008-07-10,28.18,28.82,28.12,28.49,1489576,0
2008-07-11,27.85,28.9,27.05,28.34,1386966,0
2008-07-14,28.88,28.93,27.83,28.47,829533,0
2008-07-15,28.46,28.74,26.59,28.35,1504358,0
2008-07-16,28.29,29.48,27.41,29.11,1491580,0
2008-07-17,29.4,29.87,28.41,28.63,1316546,0
2008-07-18,28.43,28.7,27.75,28.04,908747,0
2008-07-21,28.21,28.67,27.71,27.94,835629,0
2008-07-22,27.6,28.5,27.46,28.45,1109535,0
2008-07-23,29,29.86,28.45,29.78,1561793,0
2008-07-24,29.87,29.87,27.34,27.6,1209918,0
2008-07-25,28.39,28.39,27.55,27.79,722358,0
2008-07-28,27.75,28.42,27.08,27.3,921711,0
2008-07-29,27.94,28.9,27.39,28.65,1122494,0
2008-07-30,28.56,29.36,28.05,29.07,1500271,0
2008-07-31,29.55,29.84,28.67,29.32,1040183,0
2008-08-01,29.32,29.39,27.97,28.33,1310577,0
2008-08-04,28.58,28.73,26.57,26.92,1465811,0
2008-08-05,26.87,27.69,26.87,27.48,1181333,0
2008-08-06,27.3,28.99,27.13,28.84,1047279,0
2008-08-07,28.46,28.56,27.32,27.59,1268908,0
2008-08-08,27.46,28.81,27.25,28.38,948032,0
2008-08-11,28.91,29.78,28.82,29.69,1634994,0
2008-08-12,28.65,29.39,28.17,29.26,1257819,0
2008-08-13,29.28,31.12,29.22,30.31,1753417,0
2008-08-14,29.96,31.53,29.87,30.51,1748728,0
2008-08-15,30.74,30.74,28.71,29.24,1276540,0
2008-08-18,29.25,29.69,28.01,28.34,1192240,0
2008-08-19,27.95,27.98,27,27.86,1297062,0
2008-08-20,27.94,28.66,27.54,28.53,837532,0
2008-08-21,28.52,28.67,27.49,28.26,751352,0
2008-08-22,28.5,28.5,27.72,28.09,535213,0
2008-08-25,27.86,28.49,27.83,27.96,540558,0
2008-08-26,28.09,28.3,27.39,27.43,797282,0
2008-08-27,27.46,28.14,27.41,27.82,873014,0
2008-08-28,28.05,28.23,27.37,27.88,1334098,0
2008-08-29,27.92,28.3,27.25,27.35,1298235,0
2008-09-02,27.23,27.46,25.68,25.98,1752626,0
2008-09-03,26.25,26.25,24.31,24.87,1660101,0
2008-09-04,24.8,25.29,23.19,23.35,1736818,0
2008-09-05,22.94,23.56,22.21,23.01,2805866,0
2008-09-08,23.77,24.09,22.16,22.57,1243308,0
2008-09-09,22.24,22.28,20.29,20.54,2714052,0
2008-09-10,20.6,22.23,20.43,21.86,2083155,0
2008-09-11,21.89,23.52,21.2,22.97,2051061,0
2008-09-12,22.92,23.43,22.44,23.3,1227760,0
2008-09-15,22.16,23.11,21.6,21.95,1621319,0
2008-09-16,21.44,23.04,21.2,22.32,1557465,0
2008-09-17,22.45,23.64,21.62,22.33,2107854,0
2008-09-18,23,23.13,20.98,22.85,1990250,0
2008-09-19,24.1,24.57,23.5,23.88,1643506,0
2008-09-22,23.31,23.61,22.72,22.88,877458,0
2008-09-23,22.01,22.09,20.43,20.88,1876704,0
2008-09-24,21.05,21.39,20.33,20.89,1125505,0
2008-09-25,20.52,21.17,19.92,20.8,1004826,0
2008-09-26,19.63,21.2,19.09,20.4,1519302,0
2008-09-29,19.41,20,17.08,18.51,2263253,0
2008-09-30,18.4,19.27,17.83,18.97,1246902,0
2008-10-01,18.93,19.51,18.31,19.34,997127,0
2008-10-02,19.81,20.33,18.04,18.14,1669268,0
2008-10-03,18.79,19.07,17.34,18.18,1387658,0
2008-10-06,16.39,17.34,13.47,17.34,3434952,0
2008-10-07,17.18,18.07,14.58,14.65,1919529,0
2008-10-08,13.49,15.42,13.01,14.94,3591867,0
2008-10-09,15.37,15.8,13.54,14.03,1915799,0
2008-10-10,12.28,14.45,11.56,13.49,2645161,0
2008-10-13,14.53,15.9,14.37,14.81,2434133,0
2008-10-14,15.74,17.26,15.43,15.86,2387013,0
2008-10-15,15.42,15.42,13.68,14.17,1298278,0
2008-10-16,15.41,15.41,12.82,14.24,2183286,0
2008-10-17,14.17,16.17,13.03,15.04,2139505,0
2008-10-20,16.05,16.98,15.49,16.75,1418385,0
2008-10-21,16.57,17.54,16.04,16.92,1430647,0
2008-10-22,16.37,16.86,15,15.54,1774323,0
2008-10-23,16.17,16.17,14.22,15.07,1200825,0
2008-10-24,13.49,14.74,13.37,14.26,1127027,0
2008-10-27,13.89,15.31,13.49,13.74,959813,0
2008-10-28,14.08,14.49,13.03,13.55,1375550,0
2008-10-29,13.63,14.48,13.37,13.47,2567844,0
2008-10-30,14.2,14.88,14.12,14.45,1617491,0
2008-10-31,14.26,16.09,13.74,16.02,1388017,0
2008-11-03,17.11,17.15,15.42,16.02,1784380,0
2008-11-04,16.48,17.25,16.09,16.6,1504290,0
2008-11-05,16.85,18.05,16.02,16.59,1603820,0
2008-11-06,16.59,16.67,13.3,13.45,2258114,0
2008-11-07,14.35,14.55,13.59,13.9,1067640,0
2008-11-10,14.94,14.96,13.59,13.86,985680,0
2008-11-11,14.24,14.24,13.02,13.42,1207056,0
2008-11-12,12.05,12.26,9.91,10.6,6024785,0
2008-11-13,10.51,11.69,9.93,11.12,3389294,0
2008-11-14,11.02,11.04,10.14,10.2,1582450,0
2008-11-17,10.29,10.31,9.64,10,1273640,0
2008-11-18,10.4,10.57,9.49,9.85,1452057,0
2008-11-19,9.98,9.98,8.2,8.24,2434138,0
2008-11-20,8.29,8.66,7.06,7.76,3373241,0
2008-11-21,8.09,8.67,7.04,7.77,2753048,0
2008-11-24,7.94,7.95,6.6,7.55,2226336,0
2008-11-25,7.74,8.36,7.42,8.27,1989146,0
2008-11-26,8.09,9.15,7.62,9.03,2068983,0
2008-11-28,9.14,9.14,8.42,8.52,544533,0
2008-12-01,8.44,8.44,7.08,7.36,1979978,0
2008-12-02,7.49,7.72,6.75,6.98,1653871,0
2008-12-03,7.2,7.7,6.81,7.31,1249074,0
2008-12-04,7.6,7.94,7.1,7.35,1059831,0
2008-12-05,7.09,7.81,6.86,7.8,1443621,0
2008-12-08,8.5,9.93,8.45,9.27,3240800,0
2008-12-09,9.47,10.89,9.28,10.12,4112858,0
2008-12-10,10.92,11.85,10.7,10.89,4052507,0
2008-12-11,10.9,11.07,9.56,9.85,2430363,0
2008-12-12,9.26,11.47,8.83,10.7,3626444,0
2008-12-15,11.44,12.4,11.38,12.2,3430367,0
2008-12-16,12.62,13.05,12.41,13.04,2545874,0
2008-12-17,13.02,14.7,12.7,14.34,4279541,0
2008-12-18,14.61,15.13,12.48,12.96,3185669,0
2008-12-19,13.11,13.4,12.05,12.77,1662198,0
2008-12-22,12.66,12.66,11.2,11.79,1837337,0
2008-12-23,11.49,12.6,11.09,11.8,1101169,0
2008-12-24,11.59,12.05,11.47,11.67,287777,0
2008-12-26,11.41,12,11.39,11.74,512585,0
2008-12-29,11.74,11.94,11.08,11.3,797311,0
2008-12-30,11.16,11.85,10.95,11.77,855151,0
2008-12-31,11.77,12.82,11.34,12.3,1745977,0
2009-01-02,12.62,13.92,12.62,13.41,1604694,0
2009-01-05,13.77,14.28,13.4,13.8,2310570,0
2009-01-06,14.07,14.7,13.84,14.49,1709048,0
2009-01-07,13.75,13.97,12.64,12.9,1332116,0
2009-01-08,12.66,13.7,12.6,13.63,1284442,0
2009-01-09,14.45,14.64,13.63,14.16,1869192,0
2009-01-12,14.17,14.17,12.01,12.47,1721080,0
2009-01-13,12.15,13.06,11.98,12.74,1587831,0
2009-01-14,12.38,12.38,11.18,11.61,1751527,0
2009-01-15,11.56,11.6,10.17,11.52,2266375,0
2009-01-16,12.13,12.32,11.19,11.66,1314613,0
2009-01-20,11.49,11.49,10.26,10.44,1251881,0
2009-01-21,11.1,11.71,10.79,11.69,1278142,0
2009-01-22,10.74,11.64,10.36,11.38,1285012,0
2009-01-23,10.78,11.76,10.53,11.39,1089823,0
2009-01-26,11.66,12.87,11.47,12.65,1788424,0
2009-01-27,12.86,13.2,12.33,12.45,1421566,0
2009-01-28,13.08,13.67,12.79,13.47,1916455,0
2009-01-29,12.77,13.19,12.38,13.11,1415063,0
2009-01-30,13.15,13.59,12.57,12.81,1089065,0
2009-02-02,12.38,12.53,11.69,11.98,1241173,0
2009-02-03,12.62,13.32,12.39,13,1555460,0
2009-02-04,13.94,14.87,13.94,14.45,3908747,0
2009-02-05,14.57,15.26,13.74,15.08,2670299,0
2009-02-06,15.42,16.48,15.24,16.02,2809267,0
2009-02-09,16.86,16.86,16.04,16.28,1792013,0
2009-02-10,16.46,16.48,14.17,14.48,3009151,0
2009-02-11,14.74,14.96,13.01,14.01,2664290,0
2009-02-12,13.32,14.98,13.3,14.92,1390212,0
2009-02-13,14.39,15.19,14.28,14.54,849432,0
2009-02-17,13.72,14.05,13.22,13.31,1955387,0
2009-02-18,13.62,13.97,12.4,13.13,1945182,0
2009-02-19,13.97,14.59,13.37,13.58,1991071,0
2009-02-20,13.46,13.46,11.56,12.11,3545964,0
2009-02-23,12.5,13.04,11.32,11.38,2252114,0
2009-02-24,11.66,12.41,11.07,12.16,2170279,0
2009-02-25,12.05,12.17,11.28,11.87,1221199,0
2009-02-26,12.14,12.44,11.34,11.42,1479833,0
2009-02-27,11,11.79,10.84,11.3,1258459,0
2009-03-02,10.84,11.03,9.64,9.78,2086769,0
2009-03-03,10.52,10.55,9.83,10.27,1548890,0
2009-03-04,10.97,12.09,10.97,11.79,2267977,0
2009-03-05,11.48,11.76,11.08,11.65,2218435,0
2009-03-06,11.7,12.14,11.12,11.43,2108690,0
2009-03-09,11.17,12.06,11.07,11.93,1176301,0
2009-03-10,12.91,13.44,12.22,13.04,1856116,0
2009-03-11,12.41,13.15,12.09,12.44,1606263,0
2009-03-12,12.49,13,11.81,12.98,1013548,0
2009-03-13,13.12,13.12,12.05,12.36,814731,0
2009-03-16,12.35,12.94,11.81,11.9,1489797,0
2009-03-17,11.87,12.22,11.58,12.17,932347,0
2009-03-18,12.29,12.63,11.71,12.43,823573,0
2009-03-19,13.02,13.32,12.58,13.05,1651359,0
2009-03-20,12.54,12.62,11.76,11.89,1763349,0
2009-03-23,12.34,12.69,11.79,12.69,1577506,0
2009-03-24,12.11,13.19,12.05,12.31,1658932,0
2009-03-25,12.09,12.61,11.39,11.94,1591960,0
2009-03-26,12.18,12.42,11.96,12.29,1984236,0
2009-03-27,12.05,12.85,11.71,12.72,2005468,0
2009-03-30,12.05,12.05,10.86,11.16,1991856,0
2009-03-31,11.48,11.64,10.94,11.36,1364020,0
2009-04-01,11.04,11.6,10.93,11.3,942663,0
2009-04-02,11.96,12.69,11.85,12.31,2095389,0
2009-04-03,12.29,13.01,12.08,12.94,1578756,0
2009-04-06,12.84,12.84,12.26,12.75,1776899,0
2009-04-07,12.52,12.52,11.97,12.02,742281,0
2009-04-08,12.07,12.29,11.69,11.97,833701,0
2009-04-09,12.43,12.8,12.24,12.71,1221690,0
2009-04-13,12.76,13.7,12.4,13.54,1401298,0
2009-04-14,13.39,14.01,13.18,13.46,1978603,0
2009-04-15,13.13,13.48,12.93,13.38,967193,0
2009-04-16,13.41,13.99,13.25,13.86,1450387,0
2009-04-17,14.25,14.94,13.95,14.58,2887634,0
2009-04-20,14.38,14.42,13.5,13.62,1655679,0
2009-04-21,13.58,14.84,13.13,14.56,1923199,0
2009-04-22,14.42,14.81,14.09,14.44,3297060,0
2009-04-23,14.44,14.6,13.88,14.31,1479047,0
2009-04-24,14.31,15.34,14.13,15.11,2640601,0
2009-04-27,14.6,14.93,14.18,14.37,1159181,0
2009-04-28,14.37,14.74,14.03,14.2,843565,0
2009-04-29,14.37,14.86,14.34,14.61,935345,0
2009-04-30,15.08,15.47,14.79,15.13,1637427,0
2009-05-01,15.44,16.02,15.08,15.81,1897625,0
2009-05-04,16.25,17.04,16,16.93,2052225,0
2009-05-05,17.15,17.33,16.08,16.57,2263067,0
2009-05-06,17.34,18.07,16.5,17.85,2738330,0
2009-05-07,16.91,17.01,15.03,15.71,7562789,0
2009-05-08,15.71,15.8,14.62,15.43,2327255,0
2009-05-11,14.77,15.21,14.55,15,1300597,0
2009-05-12,15.05,15.51,14.29,14.65,1902404,0
2009-05-13,14.26,14.28,13.42,13.63,2157497,0
2009-05-14,13.26,14.35,13.25,14.16,1164611,0
2009-05-15,14.19,15.37,14.19,14.57,2333746,0
2009-05-18,14.85,15.32,14.58,15.21,1315148,0
2009-05-19,15.62,16.29,15.49,15.7,2453508,0
2009-05-20,16.16,16.57,15.47,15.52,1702576,0
2009-05-21,15.29,15.39,14.69,15.11,1256378,0
2009-05-22,15.48,15.63,15.06,15.15,765976,0
2009-05-26,14.84,15.66,14.67,15.59,1380826,0
2009-05-27,15.72,16.55,15.68,15.76,1555725,0
2009-05-28,16.02,16.75,15.76,16.69,1928637,0
2009-05-29,17.06,17.83,17.05,17.37,2257993,0
2009-06-01,18.07,18.31,17.48,17.54,2550258,0
2009-06-02,17.68,18.18,17.08,17.13,1701789,0
2009-06-03,16.99,16.99,15.31,15.9,3529883,0
2009-06-04,15.92,16.35,15.63,16.02,1486072,0
2009-06-05,16.47,16.57,15.44,15.52,2221290,0
2009-06-08,15.4,15.49,14.94,15.17,1800148,0
2009-06-09,15.49,15.94,15.32,15.76,1093288,0
2009-06-10,16.09,16.09,15.23,15.59,1066629,0
2009-06-11,15.49,16,15.27,15.59,1727826,0
2009-06-12,15.59,15.59,14.98,15.18,1264290,0
2009-06-15,15,15,14.52,14.73,1058069,0
2009-06-16,14.88,15.2,14.33,14.47,1200080,0
2009-06-17,14.33,14.45,13.44,14.18,1671963,0
2009-06-18,14.26,14.27,13.78,14.13,909263,0
2009-06-19,14.17,14.18,13.7,13.84,1287975,0
2009-06-22,13.6,13.6,12.58,12.63,1638334,0
2009-06-23,12.65,13.06,12.33,12.93,1197448,0
2009-06-24,13.11,13.72,13.11,13.26,1235796,0
2009-06-25,13.26,13.28,12.91,13.2,1240342,0
2009-06-26,13.2,13.48,12.96,13.32,1160519,0
2009-06-29,13.56,13.65,13.16,13.31,583798,0
2009-06-30,13.51,13.51,12.65,12.84,951890,0
2009-07-01,13.06,13.18,12.69,12.76,755218,0
2009-07-02,12.4,12.59,12.14,12.36,1543822,0
2009-07-06,11.95,12,11.51,11.97,1567298,0
2009-07-07,12.43,12.62,12.06,12.46,2038089,0
2009-07-08,12.55,12.77,12.05,12.45,1498983,0
2009-07-09,12.66,12.84,12.36,12.64,815085,0
2009-07-10,12.52,12.82,12.21,12.73,820041,0
2009-07-13,12.75,12.92,12.14,12.81,1416461,0
2009-07-14,13,13.57,12.87,13.49,1652841,0
2009-07-15,13.95,14.04,13.65,13.77,1202104,0
2009-07-16,13.78,13.97,13.39,13.86,611648,0
2009-07-17,13.69,14.07,13.49,13.69,999768,0
2009-07-20,13.8,14.12,13.68,14.04,683907,0
2009-07-21,14.21,14.36,13.78,13.93,1068522,0
2009-07-22,13.69,13.97,13.57,13.66,710325,0
2009-07-23,13.76,14.06,13.66,13.99,1259567,0
2009-07-24,13.83,14.13,13.72,14.07,863310,0
2009-07-27,13.97,14.5,13.9,14.43,1058266,0
2009-07-28,14.46,14.46,14.12,14.22,820438,0
2009-07-29,13.98,13.98,13.44,13.66,1204989,0
2009-07-30,13.96,14.03,13.73,13.76,879260,0
2009-07-31,13.76,13.98,13.64,13.72,689163,0
2009-08-03,13.81,14.26,13.8,14.19,695536,0
2009-08-04,14.03,14.17,13.8,13.92,768795,0
2009-08-05,13.9,14,13.5,13.75,1155507,0
2009-08-06,13.48,13.58,12.69,12.85,2491331,0
2009-08-07,13.12,13.12,12.54,12.69,1490237,0
2009-08-10,12.68,13.03,12.62,12.86,833985,0
2009-08-11,12.68,12.79,12.41,12.56,772703,0
2009-08-12,12.62,12.94,12.43,12.8,641007,0
2009-08-13,12.99,13.11,12.65,13.1,946729,0
2009-08-14,13.21,13.21,12.6,12.83,1027864,0
2009-08-17,12.45,12.61,12.06,12.43,1505984,0
2009-08-18,12.4,12.67,12.4,12.57,470109,0
2009-08-19,12.29,12.47,12.15,12.31,736054,0
2009-08-20,12.31,12.77,12.31,12.76,742458,0
2009-08-21,12.81,13.11,12.78,12.87,730150,0
2009-08-24,13,13.19,12.83,12.89,791255,0
2009-08-25,12.86,13.1,12.6,12.69,936361,0
2009-08-26,12.67,12.84,12.56,12.72,937126,0
2009-08-27,12.58,13.3,12.55,13.16,1104397,0
2009-08-28,13.27,13.49,12.84,13.08,773346,0
2009-08-31,12.78,12.9,12.43,12.52,1272563,0
2009-09-01,12.51,12.77,12.07,12.09,1563276,0
2009-09-02,12.05,12.38,11.95,12.16,767011,0
2009-09-03,12.31,12.31,12.09,12.2,624833,0
2009-09-04,12.24,12.28,12.05,12.23,1027899,0
2009-09-08,12.43,12.71,12.42,12.71,889772,0
2009-09-09,12.76,13.32,12.63,13.12,1613319,0
2009-09-10,13.17,13.33,12.96,13.26,1300621,0
2009-09-11,13.32,13.75,13.07,13.11,2568913,0
2009-09-14,12.96,13.28,12.72,13.23,978801,0
2009-09-15,13.23,13.53,13.01,13.5,1313063,0
2009-09-16,13.61,14.13,13.53,13.99,1936264,0
2009-09-17,13.97,14.42,13.7,13.93,1167470,0
2009-09-18,13.96,13.97,13.37,13.5,1392676,0
2009-09-21,13.21,13.45,13,13.26,914863,0
2009-09-22,13.34,13.55,13.11,13.52,900624,0
2009-09-23,13.52,13.57,12.54,12.63,2321599,0
2009-09-24,12.66,12.78,11.85,12,3049266,0
2009-09-25,11.93,11.99,11.5,11.57,3438679,0
2009-09-28,11.84,11.84,11.61,11.81,1659382,0
2009-09-29,11.83,12.43,11.83,12.31,2213182,0
2009-09-30,12.54,12.74,12.31,12.53,2342268,0
2009-10-01,12.59,12.91,12.31,12.38,2026832,0
2009-10-02,12.29,12.5,11.85,12.15,1448170,0
2009-10-05,12.25,12.48,12.12,12.16,1321196,0
2009-10-06,12.43,12.88,12.43,12.85,2650034,0
2009-10-07,12.8,13.81,12.8,13.8,3260792,0
2009-10-08,13.89,14.07,13.58,13.79,2913329,0
2009-10-09,13.81,13.82,13.3,13.47,1212776,0
2009-10-12,13.56,13.71,13.28,13.39,880474,0
2009-10-13,13.4,13.73,13.39,13.59,1119031,0
2009-10-14,13.77,13.86,13.59,13.64,1235667,0
2009-10-15,13.61,14.02,13.49,14.01,1672047,0
2009-10-16,13.91,13.96,13.61,13.85,1220214,0
2009-10-19,13.82,13.99,13.66,13.9,982953,0
2009-10-20,13.9,14.54,13.82,14.44,2056088,0
2009-10-21,14.33,14.96,14.33,14.44,2740197,0
2009-10-22,14.39,14.53,13.79,14.29,1600822,0
2009-10-23,14.32,14.43,13.74,13.85,1173427,0
2009-10-26,13.98,14.14,13.28,13.41,1390186,0
2009-10-27,13.48,13.73,12.98,13.2,1438253,0
2009-10-28,13.11,13.17,12.31,12.51,1798442,0
2009-10-29,12.82,13.17,12.77,12.89,1366325,0
2009-10-30,12.9,12.91,12.28,12.45,1438178,0
2009-11-02,12.49,12.59,11.96,12.31,1648285,0
2009-11-03,12.19,12.79,12.15,12.74,894073,0
2009-11-04,12.9,13.1,12.53,12.53,1120682,0
2009-11-05,12.63,13.1,12.58,12.96,1115609,0
2009-11-06,12.84,13.15,12.73,13,873617,0
2009-11-09,13.11,13.85,13.11,13.64,2106677,0
2009-11-10,13.83,13.9,13.18,13.87,2499999,0
2009-11-11,14.27,15.43,14.21,15.35,5660869,0
2009-11-12,15.45,15.69,14.86,14.98,3918156,0
2009-11-13,15.25,15.88,14.93,15.71,4295975,0
2009-11-16,16.02,16.38,16.01,16.24,3761956,0
2009-11-17,16.14,16.58,16.02,16.55,3997729,0
2009-11-18,17.19,17.58,16.84,17.32,6937269,0
2009-11-19,16.86,16.86,15.86,16.08,5917460,0
2009-11-20,16.04,16.73,15.72,16.62,3691095,0
2009-11-23,17.01,17.25,15.68,15.84,4536047,0
2009-11-24,16.02,16.09,15.41,15.89,2992455,0
2009-11-25,15.8,15.86,15.56,15.76,1744978,0
2009-11-27,15.13,15.7,15.04,15.38,1908609,0
2009-11-30,15.42,15.49,14.77,14.98,3260947,0
2009-12-01,15.31,15.75,15.22,15.65,3320798,0
2009-12-02,15.67,15.93,15.3,15.52,1770752,0
2009-12-03,15.8,15.99,15.38,15.41,1685806,0
2009-12-04,15.8,15.89,14.84,15.3,2000422,0
2009-12-07,15.24,15.29,14.99,15.02,932778,0
2009-12-08,14.76,14.9,14.38,14.44,3290804,0
2009-12-09,14.44,14.68,14.27,14.54,1818503,0
2009-12-10,14.57,14.65,14.12,14.22,1874159,0
2009-12-11,14.29,14.45,14.11,14.23,1439069,0
2009-12-14,14.62,14.69,14.39,14.69,1937060,0
2009-12-15,14.63,14.98,14.51,14.71,1445567,0
2009-12-16,14.87,15.07,14.43,14.45,1881491,0
2009-12-17,14.35,14.48,14.12,14.43,1127398,0
2009-12-18,14.51,14.63,14.3,14.36,1316518,0
2009-12-21,14.37,14.54,14.14,14.24,1672268,0
2009-12-22,14.22,14.22,13.74,13.85,2526404,0
2009-12-23,13.8,14.28,13.78,14.26,1466679,0
2009-12-24,14.26,14.4,14.02,14.1,560516,0
2009-12-28,14.21,14.32,13.9,13.96,1112687,0
2009-12-29,13.96,14.38,13.94,14.35,1175932,0
2009-12-30,14.17,14.34,13.95,14.07,819751,0
2009-12-31,13.98,14.12,13.89,13.95,689049,0
2010-01-04,14.27,14.84,14.27,14.75,2214847,0
2010-01-05,14.72,15.35,14.72,15.24,2146196,0
2010-01-06,15.31,15.36,15.03,15.26,1691172,0
2010-01-07,15.25,15.25,14.81,14.86,1590723,0
2010-01-08,14.76,15.65,14.76,15.5,2253389,0
2010-01-11,15.84,16.02,15.51,15.68,1974170,0
2010-01-12,15.54,15.61,15.23,15.46,1773706,0
2010-01-13,15.69,15.76,15.28,15.59,1185028,0
2010-01-14,15.6,15.92,15.44,15.47,1311829,0
2010-01-15,15.49,15.69,15.33,15.5,1202443,0
2010-01-19,15.47,15.47,14.85,15.02,2213264,0
2010-01-20,14.9,14.9,14.45,14.53,1999229,0
2010-01-21,14.55,14.73,14.1,14.25,1649668,0
2010-01-22,14.06,14.47,13.89,13.92,1357484,0
2010-01-25,14.23,14.3,13.97,14.15,799828,0
2010-01-26,14.03,14.27,13.96,13.98,999806,0
2010-01-27,13.98,14.15,13.58,14.03,1507918,0
2010-01-28,13.95,14.09,13.3,13.36,1938781,0
2010-01-29,13.43,13.56,12.67,12.78,2793072,0
2010-02-01,13.19,13.64,13.07,13.61,1952420,0
2010-02-02,13.76,13.89,13.61,13.82,1621871,0
2010-02-03,13.8,13.92,13.64,13.78,751226,0
2010-02-04,13.67,13.68,12.99,12.99,1059511,0
2010-02-05,13.04,13.32,12.6,13.04,1395211,0
2010-02-08,13.08,13.37,12.74,12.81,879213,0
2010-02-09,13.01,13.25,12.86,13.19,1047840,0
2010-02-10,13.25,13.26,12.83,12.93,1213448,0
2010-02-11,13.01,13.31,12.93,13.25,643473,0
2010-02-12,13.03,13.15,12.89,13.15,886508,0
2010-02-16,13.33,13.85,13.26,13.81,1165201,0
2010-02-17,13.9,13.95,13.6,13.87,866765,0
2010-02-18,13.72,13.88,13.58,13.77,662656,0
2010-02-19,13.72,14.07,13.68,13.98,889464,0
2010-02-22,14.13,14.21,13.83,13.9,1248219,0
2010-02-23,13.79,13.79,13,13.14,2148746,0
2010-02-24,13.21,13.3,13.07,13.23,746620,0
2010-02-25,13.11,13.46,13,13.46,975771,0
2010-02-26,13.5,13.55,13.32,13.4,771231,0
2010-03-01,13.46,13.71,13.28,13.44,870387,0
2010-03-02,13.5,13.72,13.5,13.67,1769932,0
2010-03-03,13.78,14.14,13.78,13.92,1045388,0
2010-03-04,14.08,14.21,13.72,14.07,845241,0
2010-03-05,14.21,14.26,14.01,14.06,1079144,0
2010-03-08,14.11,14.44,13.94,14.32,1463571,0
2010-03-09,14.16,14.17,13.68,13.71,1961592,0
2010-03-10,13.89,14.2,13.76,14.18,1804762,0
2010-03-11,14.15,14.28,14,14.24,995339,0
2010-03-12,14.46,14.65,14.27,14.35,1202578,0
2010-03-15,14.26,14.26,13.84,13.95,942222,0
2010-03-16,13.9,14.26,13.88,14.22,1073808,0
2010-03-17,14.21,14.3,14.11,14.14,1078446,0
2010-03-18,14.14,14.25,13.91,13.95,801771,0
2010-03-19,13.85,13.92,13.44,13.72,1173614,0
2010-03-22,13.58,13.77,13.45,13.7,685092,0
2010-03-23,13.73,13.84,13.63,13.8,1006784,0
2010-03-24,13.68,13.85,13.63,13.67,942200,0
2010-03-25,13.78,14.01,13.76,13.9,1428826,0
2010-03-26,13.97,14.15,13.65,13.72,851390,0
2010-03-29,13.85,14.17,13.75,14.1,1300540,0
2010-03-30,14.27,14.64,14.21,14.58,2269523,0
2010-03-31,14.46,14.82,14.46,14.57,1327478,0
2010-04-01,14.71,14.89,14.64,14.75,1027906,0
2010-04-05,14.82,15.02,14.79,14.86,830782,0
2010-04-06,14.75,15.11,14.74,14.96,1150894,0
2010-04-07,14.79,14.94,14.42,14.64,1332278,0
2010-04-08,14.47,14.65,14.37,14.65,1211703,0
2010-04-09,14.75,14.75,14.3,14.58,1747026,0
2010-04-12,14.65,14.7,14.5,14.56,789109,0
2010-04-13,14.59,14.6,14.32,14.54,656516,0
2010-04-14,14.64,14.7,14.47,14.65,878108,0
2010-04-15,14.52,14.96,14.5,14.59,1894000,0
2010-04-16,14.58,14.58,14.07,14.42,1654801,0
2010-04-19,14.22,14.38,13.92,14.05,1107979,0
2010-04-20,14.27,14.62,14.17,14.62,1333603,0
2010-04-21,14.6,14.66,14.42,14.6,787645,0
2010-04-22,14.45,14.72,14.38,14.7,1128943,0
2010-04-23,14.69,15.16,14.68,14.89,1614767,0
2010-04-26,14.85,15.36,14.84,15.24,1707165,0
2010-04-27,15.33,15.54,14.99,14.99,2581102,0
2010-04-28,15.21,15.33,14.93,15.09,1870959,0
2010-04-29,15.36,15.4,14.79,14.96,1309102,0
2010-04-30,15,15.14,14.68,14.76,1013155,0
2010-05-03,14.75,15.28,14.73,15.03,842687,0
2010-05-04,14.75,14.93,14.34,14.41,1341826,0
2010-05-05,14.16,14.65,13.69,13.93,1749854,0
2010-05-06,13.74,14.16,12.6,13.01,2502532,0
2010-05-07,13.24,13.36,12.51,12.53,2000676,0
2010-05-10,13.21,13.62,13.04,13.56,1524448,0
2010-05-11,13.31,13.96,13.31,13.85,1601451,0
2010-05-12,13.99,14.06,13.73,14,1045934,0
2010-05-13,13.96,14.23,13.92,14.04,746616,0
2010-05-14,13.81,13.91,13.13,13.43,1337649,0
2010-05-17,13.55,13.55,12.71,13.03,1403436,0
2010-05-18,13.09,13.34,12.94,12.97,1231478,0
2010-05-19,12.83,12.97,12.56,12.95,834529,0
2010-05-20,12.55,12.58,11.89,12.33,1850568,0
2010-05-21,11.97,13.12,11.76,12.84,2552286,0
2010-05-24,12.75,12.91,12.5,12.5,1102442,0
2010-05-25,11.91,12.78,11.89,12.74,2026161,0
2010-05-26,13.34,13.35,12.82,12.84,1400645,0
2010-05-27,13.16,13.64,13.02,13.48,1152653,0
2010-05-28,13.5,13.56,12.97,13.07,1096039,0
2010-06-01,12.91,13.18,12.75,12.83,929668,0
2010-06-02,12.84,13.25,12.72,13.16,760815,0
2010-06-03,13.14,13.2,12.73,12.95,1194796,0
2010-06-04,12.58,12.72,12.19,12.29,1531880,0
2010-06-07,12.29,12.44,11.79,11.86,1306266,0
2010-06-08,11.87,12.05,11.32,11.52,2122334,0
2010-06-09,11.61,11.97,11.38,11.49,1344862,0
2010-06-10,11.72,12.01,11.72,11.94,814276,0
2010-06-11,11.83,12.11,11.73,12.11,501650,0
2010-06-14,12.38,12.38,11.92,11.96,567292,0
2010-06-15,12.25,12.33,11.99,12.08,1382459,0
2010-06-16,11.86,12.24,11.86,12.06,849933,0
2010-06-17,12.1,12.1,11.62,11.96,1110912,0
2010-06-18,11.95,12.14,11.84,12.12,556519,0
2010-06-21,12.31,12.51,12.02,12.13,550393,0
2010-06-22,12.09,12.17,11.8,11.87,582751,0
2010-06-23,11.91,12,11.68,11.94,549229,0
2010-06-24,11.84,11.96,11.67,11.77,413139,0
2010-06-25,11.8,11.85,11.59,11.79,551305,0
2010-06-28,11.91,11.92,11.59,11.64,564574,0
2010-06-29,11.47,11.47,10.67,10.78,1750182,0
2010-06-30,10.89,11.31,10.73,10.85,1350866,0
2010-07-01,10.99,11.12,10.36,11.04,1582360,0
2010-07-02,11.08,11.43,10.95,11.26,1226483,0
2010-07-06,11.41,11.76,11.08,11.09,822245,0
2010-07-07,11.22,11.65,11.09,11.56,723942,0
2010-07-08,11.71,11.75,11.56,11.65,478324,0
2010-07-09,11.71,11.97,11.55,11.95,474648,0
2010-07-12,11.8,12.02,11.75,11.85,489208,0
2010-07-13,12.03,12.36,12,12.33,975579,0
2010-07-14,12.33,12.56,12.1,12.49,1246262,0
2010-07-15,12.38,12.66,12.08,12.62,1210254,0
2010-07-16,12.51,12.93,12.47,12.55,2095564,0
2010-07-19,12.49,12.67,12.18,12.26,550239,0
2010-07-20,12.05,12.76,11.86,12.67,1039640,0
2010-07-21,12.79,12.94,12.27,12.29,862524,0
2010-07-22,12.54,12.84,12.54,12.68,595609,0
2010-07-23,12.88,12.92,12.56,12.83,735754,0
2010-07-26,12.86,13.15,12.73,12.88,994073,0
2010-07-27,13.02,13.11,12.61,12.66,631442,0
2010-07-28,12.54,12.8,12.5,12.59,659743,0
2010-07-29,12.65,12.82,12.35,12.59,595478,0
2010-07-30,12.53,12.76,12.37,12.74,694368,0
2010-08-02,12.85,12.99,12.69,12.8,666464,0
2010-08-03,12.83,12.88,12.44,12.55,472649,0
2010-08-04,12.62,12.67,12.48,12.63,426709,0
2010-08-05,12.66,12.71,12.38,12.68,669717,0
2010-08-06,12.34,12.63,12.31,12.57,595420,0
2010-08-09,12.6,12.92,12.54,12.9,753279,0
2010-08-10,12.69,12.86,12.54,12.81,551225,0
2010-08-11,12.53,12.54,12.06,12.12,799381,0
2010-08-12,12.04,12.19,11.88,12.03,478705,0
2010-08-13,11.96,12.14,11.87,11.9,509379,0
2010-08-16,11.84,12.1,11.78,11.8,365196,0
2010-08-17,12.08,12.24,12.05,12.18,354854,0
2010-08-18,12.34,12.4,12.09,12.24,268490,0
2010-08-19,12.17,12.44,12.03,12.07,491736,0
2010-08-20,11.89,12.09,11.89,12.05,385423,0
2010-08-23,12.5,12.72,12.28,12.28,241391,0
2010-08-24,12.05,12.24,11.84,12.02,654510,0
2010-08-25,11.94,11.99,11.45,11.76,917915,0
2010-08-26,11.85,11.95,11.61,11.67,492605,0
2010-08-27,11.84,12.05,11.75,12,409089,0
2010-08-30,11.95,12.05,11.78,11.8,403433,0
2010-08-31,11.8,12.12,11.71,11.89,940060,0
2010-09-01,12.07,12.47,12.07,12.3,709217,0
2010-09-02,12.31,12.39,12.17,12.28,455935,0
2010-09-03,12.37,12.64,12.24,12.43,537659,0
2010-09-07,12.4,12.42,12.16,12.2,579532,0
2010-09-08,12.2,12.62,12.2,12.45,671988,0
2010-09-09,12.54,12.59,12.35,12.35,627671,0
2010-09-10,12.44,12.5,12.14,12.18,477246,0
2010-09-13,12.33,12.56,12.25,12.5,593040,0
2010-09-14,12.39,12.52,12.19,12.29,674786,0
2010-09-15,12.29,12.39,12.17,12.33,559202,0
2010-09-16,12.24,12.35,12.19,12.27,337997,0
2010-09-17,12.29,12.3,11.98,12.11,630710,0
2010-09-20,12.11,12.51,12.11,12.46,721974,0
2010-09-21,12.54,12.69,12.39,12.56,650965,0
2010-09-22,12.57,12.61,12.34,12.5,487767,0
2010-09-23,12.38,12.48,12.25,12.44,592604,0
2010-09-24,12.5,12.74,12.42,12.7,740029,0
2010-09-27,12.7,12.95,12.53,12.81,701863,0
2010-09-28,13.02,13.02,12.67,12.93,525237,0
2010-09-29,12.9,12.99,12.8,12.87,352164,0
2010-09-30,12.92,12.96,12.46,12.7,710517,0
2010-10-01,12.87,12.9,12.61,12.68,398469,0
2010-10-04,12.59,12.89,12.43,12.51,503439,0
2010-10-05,12.63,12.78,12.58,12.7,548712,0
2010-10-06,12.68,12.74,12.57,12.65,437171,0
2010-10-07,12.78,13.33,12.78,13.28,2115288,0
2010-10-08,13.34,13.35,13.1,13.28,643673,0
2010-10-11,13.32,13.9,13.27,13.79,1607320,0
2010-10-12,13.84,13.84,13.37,13.76,1727237,0
2010-10-13,13.81,13.99,13.67,13.99,1401416,0
2010-10-14,13.93,14.06,13.77,13.97,863112,0
2010-10-15,14,14.14,13.83,13.98,819308,0
2010-10-18,13.99,14.08,13.91,14.08,436079,0
2010-10-19,13.84,13.97,13.38,13.49,691393,0
2010-10-20,13.57,13.68,13.38,13.45,686865,0
2010-10-21,13.5,13.5,13.08,13.25,911742,0
2010-10-22,13.3,13.54,13.21,13.43,937742,0
2010-10-25,13.57,13.73,13.48,13.63,732139,0
2010-10-26,13.53,13.65,13.47,13.57,348042,0
2010-10-27,13.5,13.57,13.26,13.44,424873,0
2010-10-28,13.46,13.49,13.16,13.38,336346,0
2010-10-29,13.34,13.67,13.23,13.65,667674,0
2010-11-01,13.78,13.78,13.36,13.46,497568,0
2010-11-02,13.62,13.64,13.27,13.49,491248,0
2010-11-03,13.47,13.53,13.21,13.43,524362,0
2010-11-04,13.63,13.68,13.25,13.36,943872,0
2010-11-05,13.36,13.74,13.36,13.62,1027766,0
2010-11-08,13.6,14.1,13.58,14.03,1123205,0
2010-11-09,14.1,14.23,13.76,13.82,1164692,0
2010-11-10,14.06,14.16,13.77,13.8,1161607,0
2010-11-11,13.7,14.07,13.52,13.98,1306932,0
2010-11-12,13.83,13.83,13.3,13.6,1073944,0
2010-11-15,13.83,13.83,13.37,13.55,748478,0
2010-11-16,13.38,13.42,13,13.15,1099438,0
2010-11-17,13.14,13.19,12.9,13.03,612718,0
2010-11-18,13.28,13.48,13.23,13.27,691894,0
2010-11-19,13.23,13.35,13.13,13.16,466313,0
2010-11-22,13.14,13.31,12.92,13.11,447828,0
2010-11-23,12.9,12.95,12.75,12.83,690517,0
2010-11-24,12.98,12.99,12.76,12.87,477338,0
2010-11-26,12.8,12.8,12.62,12.7,226118,0
2010-11-29,12.62,12.75,12.52,12.63,487308,0
2010-11-30,12.64,13.5,12.63,13.49,3835700,0
2010-12-01,13.6,13.66,13.23,13.53,1188228,0
2010-12-02,13.61,13.74,13.39,13.41,762083,0
2010-12-03,13.37,13.42,13.06,13.15,1419766,0
2010-12-06,13.16,13.4,13.16,13.22,740929,0
2010-12-07,13.41,13.44,13.12,13.16,613233,0
2010-12-08,13.08,13.2,13,13.04,462616,0
2010-12-09,13.09,13.1,12.91,13,621324,0
2010-12-10,13.04,13.19,13.04,13.1,564775,0
2010-12-13,13.18,13.21,13.03,13.11,820941,0
2010-12-14,13.09,13.14,12.99,12.99,540453,0
2010-12-15,12.83,13.06,12.77,12.8,794135,0
2010-12-16,12.8,12.87,12.63,12.65,1040635,0
2010-12-17,12.65,12.8,12.63,12.71,437789,0
2010-12-20,12.75,12.77,12.56,12.63,587978,0
2010-12-21,12.69,12.93,12.65,12.89,615521,0
2010-12-22,12.8,12.97,12.8,12.94,447958,0
2010-12-23,12.96,13.12,12.78,12.8,1100103,0
2010-12-27,12.75,12.77,12.51,12.63,902510,0
2010-12-28,12.59,12.65,12.05,12.08,2688737,0
2010-12-29,12.1,12.16,11.86,11.92,2056931,0
2010-12-30,11.95,11.99,11.75,11.82,1777321,0
2010-12-31,11.81,12.09,11.81,12.02,1884570,0
2011-01-03,12.13,12.16,11.98,12.12,1148519,0
2011-01-04,12.15,12.31,12.12,12.28,1519820,0
2011-01-05,12.22,12.32,12.1,12.3,1349780,0
2011-01-06,12.34,12.59,12.28,12.5,1281017,0
2011-01-07,12.46,12.54,12.29,12.48,807070,0
2011-01-10,12.45,12.48,12.28,12.43,893003,0
2011-01-11,12.43,12.5,12.27,12.31,611830,0
2011-01-12,12.4,12.45,12.33,12.39,703714,0
2011-01-13,12.45,12.45,12.26,12.42,706467,0
2011-01-14,12.44,12.49,12.34,12.41,596654,0
2011-01-18,12.34,12.55,12.34,12.52,804285,0
2011-01-19,12.35,12.4,12.03,12.03,1242242,0
2011-01-20,12.01,12.08,11.82,11.92,1332960,0
2011-01-21,12.01,12.08,11.91,11.95,936619,0
2011-01-24,11.96,12,11.73,11.77,1280411,0
2011-01-25,11.73,11.78,11.4,11.59,1856575,0
2011-01-26,11.61,11.89,11.6,11.87,875100,0
2011-01-27,11.92,11.92,11.61,11.64,1419062,0
2011-01-28,11.59,11.78,11.52,11.72,1352982,0
2011-01-31,11.74,11.78,11.57,11.61,750881,0
2011-02-01,11.72,11.81,11.63,11.74,762346,0
2011-02-02,11.74,12.15,11.7,12.08,1410258,0
2011-02-03,12.17,12.17,11.9,12.14,931126,0
2011-02-04,12.14,12.2,11.99,12.13,558223,0
2011-02-07,12.13,12.22,12.1,12.17,676293,0
2011-02-08,12.2,12.26,12.13,12.22,487265,0
2011-02-09,12.27,12.3,12.01,12.07,576763,0
2011-02-10,11.98,12.05,11.85,12.03,510325,0
2011-02-11,11.95,12.17,11.95,12.17,470693,0
2011-02-14,12.21,12.42,12.11,12.36,799708,0
2011-02-15,12.3,12.64,12.3,12.64,1014186,0
2011-02-16,12.66,12.7,12.58,12.61,800470,0
2011-02-18,12.59,12.63,12.5,12.56,682939,0
2011-02-22,12.4,12.45,11.93,11.96,985263,0
2011-02-23,12.05,12.38,11.53,12.07,1072914,0
2011-02-24,12.04,12.32,12,12.19,583932,0
2011-02-25,12.27,12.3,12.13,12.27,293024,0
2011-02-28,12.3,12.55,12.29,12.46,477797,0
2011-03-01,12.47,12.55,12.15,12.25,528821,0
2011-03-02,12.2,12.42,12.17,12.28,440689,0
2011-03-03,12.38,12.55,12.37,12.41,534494,0
2011-03-04,12.43,12.5,12.3,12.46,336389,0
2011-03-07,12.49,12.5,12.15,12.21,381539,0
2011-03-08,12.16,12.42,12.11,12.37,486900,0
2011-03-09,12.31,12.39,12.2,12.39,261502,0
2011-03-10,12.24,12.66,12.04,12.59,1296914,0
2011-03-11,12.47,12.57,12.41,12.54,425190,0
2011-03-14,12.4,12.51,12.28,12.4,527259,0
2011-03-15,12.03,12.03,11.7,11.78,2362715,0
2011-03-16,11.92,12.04,11.66,11.71,894216,0
2011-03-17,11.81,11.87,11.47,11.5,996129,0
2011-03-18,11.61,11.79,11.59,11.71,704737,0
2011-03-21,11.79,11.87,11.7,11.82,531613,0
2011-03-22,11.82,11.96,11.76,11.84,352105,0
2011-03-23,11.81,11.89,11.74,11.81,229990,0
2011-03-24,11.82,12.1,11.75,12.03,696141,0
2011-03-25,12.09,12.24,12.05,12.12,508427,0
2011-03-28,12.12,12.2,12.01,12.02,309154,0
2011-03-29,12.02,12.04,11.79,11.81,431797,0
2011-03-30,11.85,11.9,11.75,11.82,627465,0
2011-03-31,11.85,11.91,11.76,11.84,498732,0
2011-04-01,11.85,11.95,11.8,11.86,376984,0
2011-04-04,11.91,12.03,11.86,11.96,535837,0
2011-04-05,11.97,12.15,11.88,11.98,784270,0
2011-04-06,12.07,12.19,11.98,12.13,743383,0
2011-04-07,12.15,12.27,12.05,12.12,834895,0
2011-04-08,12.16,12.16,11.92,12.01,336752,0
2011-04-11,12.01,12.01,11.7,11.79,523860,0
2011-04-12,11.69,11.72,11.5,11.67,771565,0
2011-04-13,11.72,11.76,11.57,11.61,608304,0
2011-04-14,11.56,11.74,11.55,11.63,560407,0
2011-04-15,11.62,11.62,11.43,11.5,568874,0
2011-04-18,11.5,11.5,11.2,11.33,667737,0
2011-04-19,11.3,11.32,11.01,11.09,849065,0
2011-04-20,11.14,11.23,11.05,11.09,598300,0
2011-04-21,11.1,11.33,11.09,11.19,487831,0
2011-04-25,11.18,11.32,11.14,11.27,383989,0
2011-04-26,11.28,11.35,11.23,11.28,606677,0
2011-04-27,11.25,11.36,11.18,11.25,371637,0
2011-04-28,11.26,11.39,11.24,11.35,335580,0
2011-04-29,11.29,11.35,11.22,11.26,267613,0
2011-05-02,11.27,11.42,11.23,11.33,501666,0
2011-05-03,11.27,11.35,11.25,11.25,301189,0
2011-05-04,11.24,11.33,10.85,11.08,723998,0
2011-05-05,11.03,11.26,10.9,11.12,686188,0
2011-05-06,11.2,11.35,11.09,11.19,549797,0
2011-05-09,11.21,11.24,11.08,11.19,636720,0
2011-05-10,11.25,11.41,11.18,11.41,443492,0
2011-05-11,11.38,11.39,11.15,11.24,436656,0
2011-05-12,11.18,11.35,11.13,11.25,462375,0
2011-05-13,11.17,11.5,11.15,11.31,694810,0
2011-05-16,11.28,11.44,11.19,11.19,430085,0
2011-05-17,11.13,11.27,11.08,11.14,500345,0
2011-05-18,11.21,11.35,11.18,11.32,358445,0
2011-05-19,11.39,11.5,11.36,11.48,583512,0
2011-05-20,11.47,11.5,11.37,11.4,364958,0
2011-05-23,11.25,11.5,11.15,11.43,588914,0
2011-05-24,11.48,11.49,11.22,11.32,569146,0
2011-05-25,11.24,11.59,11.2,11.38,626788,0
2011-05-26,11.37,11.47,11.23,11.42,353495,0
2011-05-27,11.47,11.57,11.44,11.53,325286,0
2011-05-31,11.59,11.65,11.39,11.49,582777,0
2011-06-01,11.48,11.59,11.31,11.31,730914,0
2011-06-02,11.29,11.55,11.29,11.35,578447,0
2011-06-03,11.16,11.27,11.02,11.09,1109346,0
2011-06-06,11.04,11.09,10.8,10.85,1032355,0
2011-06-07,10.86,11.07,10.75,10.99,640864,0
2011-06-08,10.95,10.99,10.64,10.74,724840,0
2011-06-09,10.76,10.93,10.69,10.91,484373,0
2011-06-10,10.93,10.93,10.57,10.7,721664,0
2011-06-13,10.69,10.82,10.46,10.75,836632,0
2011-06-14,10.84,11.04,10.81,11,635317,0
2011-06-15,10.83,11.2,10.83,11.13,681844,0
2011-06-16,11.09,11.29,11.07,11.24,974873,0
2011-06-17,10.7,10.81,10.52,10.78,1590320,0
2011-06-20,10.73,10.88,10.6,10.85,878835,0
2011-06-21,10.89,11.05,10.85,11,800274,0
2011-06-22,10.99,11.14,10.98,11.09,474175,0
2011-06-23,11,11,10.8,10.95,483610,0
2011-06-24,11,11.1,10.78,10.78,523930,0
2011-06-27,10.75,10.88,10.67,10.7,399672,0
2011-06-28,10.77,10.83,10.67,10.8,383356,0
2011-06-29,10.79,11.04,10.77,11,891190,0
2011-06-30,11.05,11.1,10.9,10.96,375524,0
2011-07-01,10.98,11.18,10.91,11.13,336253,0
2011-07-05,11.1,11.19,10.87,10.95,281410,0
2011-07-06,10.95,11.06,10.85,11.01,290658,0
2011-07-07,11.08,11.17,11.02,11.08,430223,0
2011-07-08,11.03,11.08,10.87,11,374137,0
2011-07-11,10.9,10.94,10.64,10.69,411459,0
2011-07-12,10.67,10.73,10.57,10.61,332787,0
2011-07-13,10.61,10.83,10.6,10.7,374972,0
2011-07-14,10.7,10.83,10.59,10.6,477400,0
2011-07-15,10.6,10.79,10.59,10.77,324604,0
2011-07-18,10.74,10.77,10.47,10.48,424558,0
2011-07-19,10.5,10.65,10.43,10.55,306243,0
2011-07-20,10.57,10.63,10.5,10.51,271050,0
2011-07-21,10.59,10.66,10.43,10.46,561348,0
2011-07-22,10.25,10.28,9.89,9.93,1544881,0
2011-07-25,9.83,9.88,9.68,9.73,1397680,0
2011-07-26,9.75,10.07,9.65,9.94,1766735,0
2011-07-27,9.92,10.01,9.69,9.77,899347,0
2011-07-28,9.92,9.98,9.75,9.81,571988,0
2011-07-29,9.72,9.92,9.57,9.8,761643,0
2011-08-01,9.93,9.93,9.7,9.73,663887,0
2011-08-02,9.7,9.77,9.27,9.27,1137203,0
2011-08-03,9.26,9.33,9.05,9.16,1548018,0
2011-08-04,9.02,9.04,8.44,8.53,1680956,0
2011-08-05,8.26,8.74,8.11,8.51,1490374,0
2011-08-08,8.05,8.1,7.66,7.69,2546189,0
2011-08-09,7.8,8.14,7.52,7.99,1285048,0
2011-08-10,7.84,8.06,7.74,7.84,895496,0
2011-08-11,7.87,8.12,7.85,8.02,1041581,0
2011-08-12,8.18,8.26,7.99,8.06,740381,0
2011-08-15,8.16,8.29,8.13,8.21,581583,0
2011-08-16,8.17,8.31,8.05,8.17,377652,0
2011-08-17,8.17,8.85,8.12,8.78,1747872,0
2011-08-18,8.54,8.54,8.11,8.16,756559,0
2011-08-19,8.04,8.21,7.97,8.04,650190,0
2011-08-22,8.21,8.31,7.95,8.07,544780,0
2011-08-23,8.11,8.7,8.07,8.6,1094729,0
2011-08-24,8.54,8.6,8.22,8.24,878996,0
2011-08-25,8.33,8.43,8.25,8.35,790654,0
2011-08-26,8.29,8.52,8.21,8.4,624011,0
2011-08-29,8.5,8.84,8.43,8.76,717486,0
2011-08-30,8.74,9.23,8.66,9.15,689092,0
2011-08-31,9.25,9.4,9,9.14,508815,0
2011-09-01,9.13,9.34,9.04,9.09,443595,0
2011-09-02,8.86,8.97,8.72,8.81,374695,0
2011-09-06,8.56,8.74,8.44,8.57,477864,0
2011-09-07,8.7,8.87,8.61,8.83,356988,0
2011-09-08,8.73,9.03,8.64,8.73,413550,0
2011-09-09,8.63,8.73,8.45,8.55,309038,0
2011-09-12,8.41,8.64,8.36,8.62,200933,0
2011-09-13,8.61,9.02,8.5,9,473341,0
2011-09-14,9.04,9.23,8.97,9.1,558902,0
2011-09-15,9.18,9.2,9.02,9.15,231720,0
2011-09-16,9.12,9.17,8.69,8.75,820393,0
2011-09-19,8.56,8.59,8.35,8.43,588761,0
2011-09-20,8.43,8.45,8.18,8.21,455420,0
2011-09-21,8.17,8.18,7.67,7.7,990728,0
2011-09-22,7.67,7.84,7.42,7.66,615022,0
2011-09-23,7.64,7.99,7.63,7.94,477396,0
2011-09-26,7.99,8,7.65,7.89,309235,0
2011-09-27,8.06,8.55,8.04,8.11,632804,0
2011-09-28,8.12,8.24,7.81,7.88,358172,0
2011-09-29,8.06,8.14,7.87,8.03,365892,0
2011-09-30,7.87,7.94,7.42,7.42,986489,0
2011-10-03,7.4,7.41,6.92,6.93,654110,0
2011-10-04,6.86,7.12,6.59,7.09,623295,0
2011-10-05,7.03,7.31,7,7.22,425031,0
2011-10-06,7.2,7.52,7.15,7.4,352645,0
2011-10-07,7.45,7.48,7.05,7.08,365731,0
2011-10-10,7.26,7.63,7.26,7.6,414349,0
2011-10-11,7.55,8.06,7.48,7.98,556601,0
2011-10-12,8.08,8.41,8.05,8.12,666040,0
2011-10-13,8.09,8.37,7.92,8.25,404048,0
2011-10-14,8.41,8.5,8.34,8.45,409189,0
2011-10-17,8.36,8.39,7.98,8.11,711340,0
2011-10-18,8.1,8.12,7.85,8.11,527920,0
2011-10-19,8.07,8.3,7.83,7.93,557203,0
2011-10-20,7.92,8.19,7.79,7.87,798678,0
2011-10-21,7.88,8.1,7.8,7.95,527103,0
2011-10-24,7.99,8.24,7.91,8.11,420250,0
2011-10-25,8.09,8.09,7.85,7.98,260633,0
2011-10-26,8.1,8.1,7.85,7.97,441224,0
2011-10-27,8.17,8.35,7.98,8.24,580609,0
2011-10-28,8.2,8.5,8.12,8.41,496239,0
2011-10-31,8.29,8.34,8.02,8.23,488890,0
2011-11-01,7.96,8.16,7.7,8.13,725823,0
2011-11-02,8.24,8.38,8.17,8.35,464932,0
2011-11-03,8.46,8.48,8.25,8.32,283591,0
2011-11-04,8.28,8.37,8.2,8.3,182537,0
2011-11-07,8.3,8.34,8.12,8.22,199898,0
2011-11-08,8.27,8.37,8.13,8.36,220712,0
2011-11-09,8.09,8.16,7.86,7.99,231455,0
2011-11-10,8.12,8.25,7.99,8.17,321812,0
2011-11-11,8.3,8.48,8.19,8.41,459175,0
2011-11-14,8.4,8.66,8.37,8.54,449777,0
2011-11-15,8.5,8.56,8,8.27,680925,0
2011-11-16,8.12,8.31,8.05,8.2,334961,0
2011-11-17,8.16,8.16,7.8,7.94,492389,0
2011-11-18,7.99,8.11,7.82,8.09,409652,0
2011-11-21,7.93,7.98,7.75,7.9,400454,0
2011-11-22,7.71,8,7.36,7.61,815092,0
2011-11-23,7.65,7.8,7.25,7.38,450359,0
2011-11-25,7.28,7.4,7.2,7.25,229101,0
2011-11-28,7.44,7.58,7.32,7.41,501697,0
2011-11-29,7.4,7.49,7.34,7.4,304079,0
2011-11-30,7.64,7.75,7.44,7.49,574337,0
2011-12-01,7.48,7.7,7.43,7.49,370675,0
2011-12-02,7.59,7.75,7.54,7.6,610292,0
2011-12-05,7.7,7.76,7.64,7.72,633498,0
2011-12-06,7.73,7.9,7.65,7.8,403566,0
2011-12-07,7.78,7.94,7.7,7.87,438754,0
2011-12-08,7.77,7.95,7.7,7.94,588839,0
2011-12-09,7.88,8.01,7.84,7.97,418395,0
2011-12-12,7.85,8.05,7.82,8.03,445027,0
2011-12-13,8.06,8.2,7.91,8.07,785242,0
2011-12-14,7.98,8.06,7.87,8.02,641892,0
2011-12-15,8.07,8.15,7.89,7.94,460226,0
2011-12-16,7.96,8.09,7.92,7.99,380643,0
2011-12-19,7.96,8,7.61,7.65,391090,0
2011-12-20,7.82,7.89,7.48,7.52,895905,0
2011-12-21,7.47,7.71,7.45,7.66,509943,0
2011-12-22,7.66,7.82,7.58,7.65,659479,0
2011-12-23,7.64,7.78,7.64,7.71,342318,0
2011-12-27,7.68,7.8,7.68,7.76,381055,0
2011-12-28,7.71,7.85,7.58,7.63,389467,0
2011-12-29,7.58,7.7,7.53,7.54,334913,0
2011-12-30,7.5,7.57,7.44,7.48,532551,0
2012-01-03,7.62,7.89,7.58,7.8,298327,0
2012-01-04,7.79,7.98,7.77,7.94,213260,0
2012-01-05,7.96,8,7.81,7.96,997929,0
2012-01-06,7.94,8.06,7.9,7.94,473730,0
2012-01-09,7.97,7.97,7.81,7.89,267482,0
2012-01-10,7.96,8.05,7.95,7.95,314163,0
2012-01-11,7.9,7.96,7.77,7.95,315198,0
2012-01-12,7.97,7.97,7.78,7.89,474818,0
2012-01-13,7.82,7.87,7.68,7.87,218990,0
2012-01-17,7.93,7.95,7.83,7.86,289989,0
2012-01-18,7.89,8.04,7.84,7.95,541927,0
2012-01-19,8,8.18,8,8.15,519034,0
2012-01-20,8.14,8.46,8.12,8.44,632396,0
2012-01-23,8.45,8.48,8.27,8.4,712511,0
2012-01-24,8.34,8.41,8.3,8.36,269953,0
2012-01-25,8.36,8.39,8.22,8.31,251863,0
2012-01-26,8.33,8.4,8.28,8.38,354707,0
2012-01-27,8.32,8.4,8.27,8.34,175833,0
2012-01-30,8.27,8.3,8.16,8.26,229696,0
2012-01-31,8.25,8.38,8.16,8.34,355342,0
2012-02-01,8.3,8.35,8.15,8.19,448343,0
2012-02-02,8.17,8.24,8.04,8.11,372782,0
2012-02-03,8.13,8.32,8.03,8.29,453135,0
2012-02-06,8.24,8.97,8.24,8.95,1601012,0
2012-02-07,8.96,9.08,8.76,8.83,1018041,0
2012-02-08,8.9,8.91,8.62,8.77,621752,0
2012-02-09,8.76,9.39,8.7,9.27,1263735,0
2012-02-10,9.15,9.16,8.76,8.91,793607,0
2012-02-13,9.04,9.6,8.85,9.52,1785729,0
2012-02-14,9.64,10.19,9.64,9.87,2896159,0
2012-02-15,9.93,9.99,9.32,9.39,1309443,0
2012-02-16,9.38,9.76,9.35,9.75,689928,0
2012-02-17,9.75,9.92,9.69,9.71,626080,0
2012-02-21,9.71,9.71,9.07,9.18,1393360,0
2012-02-22,9.19,9.33,9.07,9.13,675655,0
2012-02-23,9.08,9.23,8.8,9.17,799247,0
2012-02-24,9.23,9.36,9.15,9.22,742591,0
2012-02-27,9.2,9.41,9.08,9.34,822410,0
2012-02-28,9.47,9.47,8.86,8.94,732011,0
2012-02-29,8.97,9.19,8.91,9.14,993696,0
2012-03-01,9.2,9.3,9.11,9.24,435137,0
2012-03-02,9.25,9.26,9.01,9.05,390709,0
2012-03-05,9.02,9.04,8.72,8.76,609513,0
2012-03-06,8.6,8.65,8.21,8.41,883235,0
2012-03-07,8.42,8.54,8.42,8.53,232698,0
2012-03-08,8.56,8.64,8.46,8.59,330632,0
2012-03-09,8.66,8.77,8.59,8.65,439859,0
2012-03-12,8.67,8.7,8.43,8.53,552796,0
2012-03-13,8.53,8.62,8.5,8.59,354089,0
2012-03-14,8.6,8.68,8.48,8.51,707778,0
2012-03-15,8.5,8.97,8.47,8.94,655366,0
2012-03-16,9.01,9.22,9,9.12,652820,0
2012-03-19,9.08,9.24,9.02,9.02,516896,0
2012-03-20,8.94,8.94,8.74,8.81,398262,0
2012-03-21,8.85,9,8.81,8.87,253646,0
2012-03-22,8.78,8.86,8.56,8.6,341320,0
2012-03-23,8.6,8.74,8.54,8.68,128247,0
2012-03-26,8.92,8.97,8.67,8.69,502682,0
2012-03-27,8.73,8.76,8.58,8.58,246557,0
2012-03-28,8.57,8.84,8.57,8.67,409678,0
2012-03-29,8.61,8.65,8.48,8.6,671332,0
2012-03-30,8.65,9.07,8.52,8.95,1977491,0
2012-04-02,8.96,9.06,8.84,8.9,859064,0
2012-04-03,8.95,9.01,8.79,8.87,993854,0
2012-04-04,8.75,8.84,8.58,8.6,839814,0
2012-04-05,8.56,8.6,8.34,8.39,1185543,0
2012-04-09,8.22,8.22,7.84,7.89,1477244,0
2012-04-10,7.85,7.93,7.52,7.52,1210229,0
2012-04-11,7.62,7.74,7.55,7.7,920195,0
2012-04-12,7.68,7.95,7.66,7.86,555689,0
2012-04-13,7.85,7.91,7.7,7.76,438447,0
2012-04-16,7.75,7.84,7.67,7.74,393596,0
2012-04-17,7.77,7.99,7.77,7.81,390297,0
2012-04-18,7.79,7.82,7.56,7.56,585692,0
2012-04-19,7.56,7.74,7.55,7.72,468775,0
2012-04-20,7.73,8.04,7.73,7.98,1269709,0
2012-04-23,7.88,7.95,7.76,7.86,402768,0
2012-04-24,7.87,7.98,7.84,7.88,331862,0
2012-04-25,7.97,8.05,7.78,7.89,350489,0
2012-04-26,7.86,7.93,7.81,7.88,217025,0
2012-04-27,7.91,8.03,7.81,7.98,689680,0
2012-04-30,7.95,8.06,7.86,7.86,267496,0
2012-05-01,7.86,8.04,7.79,7.97,500401,0
2012-05-02,7.91,7.98,7.83,7.98,435498,0
2012-05-03,7.84,7.98,7.6,7.69,749716,0
2012-05-04,7.68,7.97,7.67,7.8,761895,0
2012-05-07,7.81,7.91,7.7,7.71,466599,0
2012-05-08,7.67,7.81,7.62,7.76,568224,0
2012-05-09,7.71,7.8,7.62,7.76,378916,0
2012-05-10,7.8,7.86,7.7,7.7,324783,0
2012-05-11,7.64,7.74,7.6,7.6,390127,0
2012-05-14,7.55,7.59,7.39,7.41,371550,0
2012-05-15,7.41,7.46,7.32,7.37,483340,0
2012-05-16,7.37,7.52,7.26,7.3,440150,0
2012-05-17,7.32,7.4,7.19,7.22,370136,0
2012-05-18,7.27,7.33,7.19,7.2,461672,0
2012-05-21,7.21,7.8,7.21,7.8,629733,0
2012-05-22,7.82,8,7.73,7.75,651725,0
2012-05-23,7.74,8.12,7.7,8.11,580214,0
2012-05-24,8.12,8.19,7.94,7.98,448024,0
2012-05-25,8.03,8.29,7.96,8.25,456075,0
2012-05-29,8.29,8.37,8.03,8.1,390641,0
2012-05-30,8.01,8.05,7.74,7.77,443858,0
2012-05-31,7.78,7.83,7.62,7.7,576342,0
2012-06-01,7.54,7.81,7.54,7.7,659535,0
2012-06-04,7.69,7.8,7.41,7.41,659681,0
2012-06-05,7.36,7.45,7.26,7.31,1002304,0
2012-06-06,7.39,7.57,7.35,7.48,695286,0
2012-06-07,7.54,7.59,7.37,7.4,627943,0
2012-06-08,7.35,7.38,7.3,7.32,533094,0
2012-06-11,7.4,7.53,7.29,7.29,309554,0
2012-06-12,7.36,7.36,7.17,7.22,324978,0
2012-06-13,7.16,7.24,7.03,7.07,398485,0
2012-06-14,7.09,7.2,7.01,7.13,427046,0
2012-06-15,7.14,7.33,7.14,7.25,577730,0
2012-06-18,7.23,7.28,7.17,7.2,362396,0
2012-06-19,7.25,7.46,7.25,7.4,216919,0
2012-06-20,7.41,7.42,7.24,7.31,180413,0
2012-06-21,7.3,7.39,7.22,7.25,220385,0
2012-06-22,7.28,7.33,7.24,7.28,194418,0
2012-06-25,7.2,7.38,7.14,7.32,481467,0
2012-06-26,7.29,7.46,7.29,7.37,327272,0
2012-06-27,7.29,7.4,7.25,7.35,406846,0
2012-06-28,7.27,7.44,7.24,7.39,324297,0
2012-06-29,7.5,7.85,7.41,7.78,634126,0
2012-07-02,7.7,7.82,7.53,7.79,321661,0
2012-07-03,7.8,8.11,7.8,8.09,589523,0
2012-07-05,8,8.04,7.78,7.85,368164,0
2012-07-06,7.75,7.77,7.63,7.72,248079,0
2012-07-09,7.74,7.75,7.53,7.54,134374,0
2012-07-10,7.56,7.59,7.24,7.26,426240,0
2012-07-11,7.23,7.3,7.13,7.21,221079,0
2012-07-12,7.16,7.18,7.04,7.07,237017,0
2012-07-13,7.09,7.18,7.06,7.08,151996,0
2012-07-16,7.1,7.1,6.98,6.99,236800,0
2012-07-17,7,7.02,6.8,6.88,311474,0
2012-07-18,6.86,6.94,6.81,6.91,547740,0
2012-07-19,6.95,7.11,6.91,7.1,453082,0
2012-07-20,7.04,7.1,6.87,6.87,212671,0
2012-07-23,6.75,6.78,6.28,6.31,978735,0
2012-07-24,6.21,6.47,5.89,6.44,1237201,0
2012-07-25,6.5,6.73,6.36,6.71,598586,0
2012-07-26,6.71,6.77,6.57,6.65,336683,0
2012-07-27,6.65,6.8,6.62,6.77,235030,0
2012-07-30,6.8,6.82,6.67,6.75,312140,0
2012-07-31,6.76,6.8,6.67,6.68,176202,0
2012-08-01,6.7,6.72,6.53,6.55,273507,0
2012-08-02,6.48,7.1,6.44,7.08,514772,0
2012-08-03,7.19,7.25,6.96,7,345466,0
2012-08-06,7.05,7.2,6.83,7.08,271936,0
2012-08-07,7.09,7.21,7,7.01,244846,0
2012-08-08,6.95,7.18,6.9,7.03,262954,0
2012-08-09,7.05,7.24,7.05,7.22,196796,0
2012-08-10,7.22,7.22,7.06,7.13,188894,0
2012-08-13,7.14,7.14,6.96,7,210059,0
2012-08-14,7,7.11,6.96,7.04,231645,0
2012-08-15,6.99,7.19,6.99,7.18,166178,0
2012-08-16,7.18,7.18,7,7.03,267265,0
2012-08-17,7,7.06,6.84,7.03,240007,0
2012-08-20,7.01,7.1,6.98,7.07,167670,0
2012-08-21,7.12,7.14,6.95,6.97,246556,0
2012-08-22,6.92,6.95,6.81,6.86,191391,0
2012-08-23,6.88,6.95,6.76,6.93,886901,0
2012-08-24,6.9,6.92,6.77,6.77,171576,0
2012-08-27,6.79,6.79,6.7,6.72,142890,0
2012-08-28,6.71,6.74,6.65,6.65,170389,0
2012-08-29,6.66,6.7,6.55,6.55,163661,0
2012-08-30,6.54,6.57,6.49,6.5,207185,0
2012-08-31,6.51,6.67,6.51,6.61,279872,0
2012-09-04,6.6,6.66,6.56,6.62,565485,0
2012-09-05,6.65,6.66,6.5,6.64,264872,0
2012-09-06,6.63,6.65,6.52,6.61,529010,0
2012-09-07,6.63,6.85,6.56,6.8,1020841,0
2012-09-10,6.81,6.97,6.76,6.84,501147,0
2012-09-11,6.86,7.1,6.7,6.95,584381,0
2012-09-12,7,7.02,6.8,6.9,353802,0
2012-09-13,6.87,7.05,6.79,6.88,339396,0
2012-09-14,6.88,7.11,6.87,7.05,563517,0
2012-09-17,7.01,7.01,6.8,6.8,321600,0
2012-09-18,6.77,6.94,6.66,6.9,584659,0
2012-09-19,7.01,7.36,7,7.24,1424245,0
2012-09-20,7.21,7.31,7.08,7.13,602385,0
2012-09-21,7.18,7.22,6.93,6.95,707349,0
2012-09-24,6.95,6.98,6.73,6.74,524148,0
2012-09-25,6.74,6.77,6.5,6.54,724986,0
2012-09-26,6.52,6.58,6.45,6.55,426713,0
2012-09-27,6.57,6.62,6.49,6.55,550093,0
2012-09-28,6.5,6.54,6.46,6.46,377816,0
2012-10-01,6.53,6.64,6.5,6.64,376366,0
2012-10-02,6.66,6.67,6.58,6.64,238020,0
2012-10-03,6.64,6.7,6.59,6.6,253006,0
2012-10-04,6.61,6.78,6.59,6.72,380648,0
2012-10-05,6.72,6.79,6.7,6.75,282240,0
2012-10-08,6.73,6.75,6.65,6.67,163054,0
2012-10-09,6.67,6.68,6.53,6.53,303405,0
2012-10-10,6.58,6.63,6.47,6.6,355248,0
2012-10-11,6.61,6.75,6.6,6.72,274938,0
2012-10-12,6.72,6.9,6.66,6.67,548812,0
2012-10-15,6.73,6.75,6.62,6.67,271795,0
2012-10-16,6.69,6.95,6.6,6.92,648278,0
2012-10-17,6.91,7.12,6.88,7.1,570816,0
2012-10-18,7.04,7.29,7.04,7.2,874580,0
2012-10-19,7.2,7.2,6.98,7.18,473058,0
2012-10-22,7.43,7.45,7.14,7.16,626918,0
2012-10-23,7.05,7.29,6.93,7.24,660869,0
2012-10-24,7.24,7.26,7.08,7.11,420183,0
2012-10-25,7.09,7.1,6.97,6.99,649404,0
2012-10-26,6.97,7.07,6.95,6.98,249413,0
2012-10-31,6.93,7.25,6.93,7.2,448687,0
2012-11-01,7.2,7.42,7.17,7.39,315461,0
2012-11-02,7.4,7.5,7.26,7.26,468088,0
2012-11-05,7.24,7.4,7.21,7.34,237588,0
2012-11-06,7.34,7.66,7.33,7.59,435107,0
2012-11-07,7.46,7.56,7.32,7.51,844361,0
2012-11-08,7.53,7.53,7.32,7.32,281009,0
2012-11-09,7.24,7.3,7.17,7.22,414927,0
2012-11-12,7.19,7.28,7.17,7.23,155107,0
2012-11-13,7.15,7.24,7.15,7.2,312803,0
2012-11-14,7.17,7.2,7.09,7.13,343871,0
2012-11-15,7.07,7.13,6.99,7.06,469441,0
2012-11-16,7.04,7.25,7.03,7.24,374400,0
2012-11-19,7.23,7.36,7.13,7.15,476518,0
2012-11-20,7.2,7.64,7.14,7.43,907149,0
2012-11-21,7.41,7.42,7.21,7.26,259892,0
2012-11-23,7.22,7.64,7.22,7.64,277796,0
2012-11-26,7.61,7.67,7.52,7.55,219099,0
2012-11-27,7.52,7.66,7.39,7.53,267056,0
2012-11-28,7.53,7.64,7.48,7.63,728878,0
2012-11-29,7.67,7.76,7.54,7.56,298056,0
2012-11-30,7.54,7.55,7.4,7.43,317043,0
2012-12-03,7.45,7.52,7.35,7.44,259471,0
2012-12-04,7.42,7.51,7.3,7.36,193805,0
2012-12-05,7.34,7.43,7.33,7.42,267896,0
2012-12-06,7.44,7.44,7.25,7.33,287389,0
2012-12-07,7.33,7.38,7.24,7.32,139376,0
2012-12-10,7.31,7.4,7.27,7.38,238597,0
2012-12-11,7.34,7.43,7.3,7.39,303986,0
2012-12-12,7.42,7.51,7.36,7.39,478776,0
2012-12-13,7.4,7.45,7.33,7.39,238851,0
2012-12-14,7.36,7.45,7.26,7.33,233379,0
2012-12-17,7.3,7.4,7.25,7.34,206841,0
2012-12-18,7.31,7.37,7.23,7.3,352382,0
2012-12-19,7.28,7.35,7.24,7.32,306971,0
2012-12-20,7.28,7.55,7.26,7.5,443868,0
2012-12-21,7.47,7.5,7.22,7.47,446263,0
2012-12-24,7.44,7.51,7.36,7.46,194484,0
2012-12-26,7.45,7.47,7.35,7.39,287171,0
2012-12-27,7.38,7.4,7.26,7.33,332265,0
2012-12-28,7.29,7.31,7.17,7.2,296971,0
2012-12-31,7.16,7.33,7.16,7.3,292165,0
2013-01-02,7.39,7.48,7.33,7.47,412128,0
2013-01-03,7.44,7.96,7.44,7.96,558395,0
2013-01-04,7.94,8.48,7.94,8.37,771401,0
2013-01-07,8.41,8.54,8.25,8.32,584737,0
2013-01-08,8.38,8.54,8.32,8.49,759323,0
2013-01-09,8.52,8.52,8.4,8.46,769649,0
2013-01-10,8.55,8.64,8.46,8.61,608291,0
2013-01-11,8.61,8.76,8.43,8.47,772588,0
2013-01-14,8.48,8.53,8.39,8.48,413764,0
2013-01-15,8.45,8.53,8.44,8.5,194870,0
2013-01-16,8.45,8.5,8.42,8.46,202093,0
2013-01-17,8.44,8.77,8.44,8.44,542399,0
2013-01-18,8.42,8.56,8.4,8.46,351160,0
2013-01-22,8.52,9.01,8.51,9.01,984142,0
2013-01-23,9,9,8.81,8.94,580400,0
2013-01-24,8.87,8.95,8.8,8.89,528838,0
2013-01-25,8.95,8.98,8.83,8.85,386323,0
2013-01-28,8.83,9,8.76,8.85,437863,0
2013-01-29,8.82,8.93,8.72,8.79,827091,0
2013-01-30,8.83,8.92,8.74,8.78,438978,0
2013-01-31,8.79,8.85,8.7,8.72,574546,0
2013-02-01,8.78,8.9,8.64,8.8,479652,0
2013-02-04,8.74,8.79,8.66,8.68,294400,0
2013-02-05,8.69,8.75,8.53,8.62,422221,0
2013-02-06,8.58,8.77,8.55,8.71,217945,0
2013-02-07,8.7,8.77,8.58,8.65,213167,0
2013-02-08,8.64,8.87,8.64,8.78,255666,0
2013-02-11,8.73,8.87,8.73,8.85,266013,0
2013-02-12,8.85,9.17,8.81,9.05,584834,0
2013-02-13,9.12,9.18,9,9.05,449902,0
2013-02-14,9.02,9.05,8.89,8.92,199885,0
2013-02-15,8.91,8.99,8.81,8.82,220433,0
2013-02-19,8.86,8.94,8.8,8.94,187600,0
2013-02-20,8.86,9.05,8.86,8.99,668297,0
2013-02-21,8.96,9,8.24,8.58,584870,0
2013-02-22,8.59,8.65,8.42,8.46,248542,0
2013-02-25,8.47,8.6,8.44,8.44,354683,0
2013-02-26,8.5,8.52,8.41,8.49,200653,0
2013-02-27,8.5,8.73,8.5,8.73,384514,0
2013-02-28,8.69,8.75,8.45,8.49,449865,0
2013-03-01,8.43,8.55,8.42,8.47,131428,0
2013-03-04,8.47,8.47,8.32,8.35,425857,0
2013-03-05,8.37,8.8,8.37,8.75,467389,0
2013-03-06,8.76,8.93,8.74,8.93,279493,0
2013-03-07,8.91,9.19,8.91,9.08,848957,0
2013-03-08,9.08,9.13,8.96,9.06,554220,0
2013-03-11,9.1,9.28,9.07,9.24,833420,0
2013-03-12,9.24,9.29,9.09,9.2,453320,0
2013-03-13,9.17,9.19,9.09,9.1,339500,0
2013-03-14,8.89,9.07,8.38,8.75,1388921,0
2013-03-15,8.67,8.94,8.57,8.88,712656,0
2013-03-18,9.08,9.25,8.93,9.03,1882433,0
2013-03-19,9.09,9.14,9,9.07,661676,0
2013-03-20,9.12,9.16,9.01,9.11,417131,0
2013-03-21,9.11,9.83,9.06,9.6,1650468,0
2013-03-22,9.8,10.63,9.78,10.09,3877067,0
2013-03-25,10.3,10.3,9.95,10.08,1243561,0
2013-03-26,10.1,10.17,9.46,9.51,1538596,0
2013-03-27,10.15,10.8,9.9,10.71,6303911,0
2013-03-28,10.85,11.09,10.26,10.66,4570728,0
2013-04-01,10.43,10.57,10,10.05,2337526,0
2013-04-02,10.06,10.16,9.88,9.92,1547416,0
2013-04-03,9.89,9.94,9.51,9.58,1443188,0
2013-04-04,9.54,9.74,9.41,9.66,821069,0
2013-04-05,9.46,9.69,9.3,9.69,778653,0
2013-04-08,9.65,9.7,9.38,9.63,860462,0
2013-04-09,9.62,10.06,9.62,9.83,957358,0
2013-04-10,9.55,9.8,9.46,9.7,1358403,0
2013-04-11,9.64,9.75,9.54,9.6,859442,0
2013-04-12,9.55,9.83,9.52,9.79,781674,0
2013-04-15,9.67,9.73,9.26,9.35,1622577,0
2013-04-16,9.44,9.59,9.35,9.42,739921,0
2013-04-17,9.42,9.48,9.2,9.26,1124636,0
2013-04-18,9.28,9.37,9.18,9.26,829641,0
2013-04-19,9.34,9.37,9.2,9.34,697210,0
2013-04-22,9.34,9.49,9.28,9.41,697731,0
2013-04-23,9.37,9.5,9.16,9.26,1048205,0
2013-04-24,9.31,9.46,9.28,9.35,669901,0
2013-04-25,9.35,9.4,9.15,9.16,810919,0
2013-04-26,9.22,9.22,9,9.12,721921,0
2013-04-29,9.17,9.48,9.12,9.45,707741,0
2013-04-30,9.5,9.66,9.43,9.49,948050,0
2013-05-01,9.42,9.46,9.12,9.12,533340,0
2013-05-02,9.2,9.46,9.16,9.37,617447,0
2013-05-03,9.42,9.8,9.42,9.58,1107655,0
2013-05-06,9.6,9.89,9.58,9.8,573499,0
2013-05-07,9.85,10,9.73,9.8,764397,0
2013-05-08,9.77,9.79,9.6,9.67,484209,0
2013-05-09,9.63,9.87,9.47,9.69,704919,0
2013-05-10,9.67,10.1,9.62,10.03,1023422,0
2013-05-13,10.03,10.09,9.75,9.81,657124,0
2013-05-14,9.79,9.99,9.74,9.85,604381,0
2013-05-15,9.8,10.12,9.77,10.12,843139,0
2013-05-16,10.21,10.98,10.2,10.4,3279303,0
2013-05-17,10.57,10.71,10.39,10.63,1059419,0
2013-05-20,10.6,10.83,10.52,10.69,1313759,0
2013-05-21,11.05,11.09,10.69,10.79,1978026,0
2013-05-22,10.46,11.09,9.97,10.11,3628615,0
2013-05-23,10,10.37,9.85,10.23,1824712,0
2013-05-24,10.25,10.29,9.9,10.06,1123193,0
2013-05-28,10.16,10.38,10.1,10.22,988308,0
2013-05-29,10.14,10.35,10.11,10.22,643333,0
2013-05-30,10.2,10.28,10.11,10.28,665033,0
2013-05-31,10.19,10.27,10.12,10.13,751479,0
2013-06-03,10.11,10.13,9.66,9.89,1112971,0
2013-06-04,9.79,10.03,9.67,9.7,660012,0
2013-06-05,9.66,9.69,9.5,9.51,421180,0
2013-06-06,9.5,9.6,9.42,9.55,414321,0
2013-06-07,9.52,9.73,9.42,9.68,622569,0
2013-06-10,9.68,9.71,9.52,9.56,411386,0
2013-06-11,9.6,9.64,9.43,9.62,483924,0
2013-06-12,9.66,9.79,9.64,9.75,712264,0
2013-06-13,9.77,10.24,9.68,10.06,918775,0
2013-06-14,10.2,10.25,9.95,10.02,607005,0
2013-06-17,10.14,10.18,9.97,10.02,626228,0
2013-06-18,10.04,10.25,10.01,10.22,1107255,0
2013-06-19,10.22,10.39,10.09,10.16,672892,0
2013-06-20,10,10.08,9.5,9.59,1649107,0
2013-06-21,9.66,9.87,9.55,9.81,743335,0
2013-06-24,9.61,9.77,9.38,9.56,1310513,0
2013-06-25,9.63,9.68,9.46,9.63,604701,0
2013-06-26,9.67,9.76,9.58,9.63,605455,0
2013-06-27,9.64,9.85,9.64,9.8,582429,0
2013-06-28,9.78,10.26,9.75,10.04,739120,0
2013-07-01,10.15,10.17,9.85,9.92,596157,0
2013-07-02,9.93,10.13,9.66,9.8,633666,0
2013-07-03,9.8,9.9,9.7,9.73,381513,0
2013-07-05,9.81,9.97,9.68,9.89,628671,0
2013-07-08,9.9,9.93,9.64,9.65,464625,0
2013-07-09,9.69,10,9.65,9.75,752745,0
2013-07-10,9.76,9.85,9.7,9.84,491865,0
2013-07-11,9.99,10.07,9.89,10.06,291123,0
2013-07-12,10.05,10.15,9.92,10.01,310393,0
2013-07-15,10,10.16,9.99,10.09,239256,0
2013-07-16,10.12,10.15,9.96,10.01,262215,0
2013-07-17,10.03,10.17,9.98,10.14,503132,0
2013-07-18,10.03,10.95,10.03,10.93,1898066,0
2013-07-19,10.92,10.94,10.62,10.75,1053330,0
2013-07-22,10.76,10.79,10.44,10.54,538740,0
2013-07-23,10.58,10.65,10.46,10.58,540119,0
2013-07-24,10.5,10.78,10.43,10.43,865039,0
2013-07-25,10.34,10.63,10.3,10.47,450008,0
2013-07-26,10.43,10.53,10.31,10.46,354999,0
2013-07-29,10.5,10.5,10.16,10.18,524948,0
2013-07-30,10.24,10.38,9.68,9.79,1088489,0
2013-07-31,9.81,9.88,9.65,9.83,618083,0
2013-08-01,9.9,10.25,9.83,10.14,742887,0
2013-08-02,10.13,10.19,9.93,9.97,378157,0
2013-08-05,9.98,10.11,9.92,10.05,212639,0
2013-08-06,10.02,10.1,9.87,9.97,302808,0
2013-08-07,10,10.08,9.82,10.07,591440,0
2013-08-08,10.11,10.42,10.07,10.18,645021,0
2013-08-09,10.43,10.77,10.37,10.59,812125,0
2013-08-12,10.57,10.76,10.4,10.45,519944,0
2013-08-13,10.45,10.66,10.45,10.47,791277,0
2013-08-14,10.5,11.25,10.35,11.07,3126150,0
2013-08-15,11,11.21,10.86,11.06,1363548,0
2013-08-16,11,11.34,10.79,10.82,1545384,0
2013-08-19,10.98,10.98,10.19,10.28,1180810,0
2013-08-20,10.61,11.03,10.43,10.94,1134512,0
2013-08-21,10.94,11.17,10.68,10.87,833146,0
2013-08-22,10.97,11.25,10.92,11.17,732290,0
2013-08-23,11.2,11.75,11.09,11.4,1893339,0
2013-08-26,11.55,11.79,11.52,11.61,1220968,0
2013-08-27,11.47,11.54,10.99,11,1107474,0
2013-08-28,11.07,11.21,10.96,11.04,827191,0
2013-08-29,11.06,11.16,10.87,11.03,551393,0
2013-08-30,11.01,11.06,10.74,10.86,729087,0
2013-09-03,11.05,11.26,10.99,11.22,867642,0
2013-09-04,11.24,11.83,11.21,11.7,1569297,0
2013-09-05,11.75,12.22,11.75,12.12,2080338,0
2013-09-06,12.32,12.88,12.27,12.83,2736864,0
2013-09-09,12.91,13.24,12.65,12.76,2426248,0
2013-09-10,12.9,13.09,12.52,12.61,1165260,0
2013-09-11,12.53,12.74,12.3,12.39,1404114,0
2013-09-12,12.38,12.45,12.01,12.04,1611437,0
2013-09-13,11.9,11.97,11.46,11.75,2105922,0
2013-09-16,11.75,11.91,11.48,11.72,1567506,0
2013-09-17,11.71,12.04,11.66,12.01,1383956,0
2013-09-18,12,12.19,11.9,12.06,979538,0
2013-09-19,12.28,12.82,12.22,12.6,2591103,0
2013-09-20,12.65,12.65,12.03,12.21,1642060,0
2013-09-23,12.22,12.38,11.88,12.01,664386,0
2013-09-24,12.02,12.53,11.95,12.45,1284269,0
2013-09-25,12.5,12.8,12.37,12.58,1987037,0
2013-09-26,12.71,12.73,12.08,12.31,1427356,0
2013-09-27,12.19,12.23,12,12.21,966537,0
2013-09-30,11.98,12.16,11.71,12.07,837332,0
2013-10-01,12.09,12.5,12.09,12.46,1001472,0
2013-10-02,12.4,12.41,12.25,12.39,968022,0
2013-10-03,12.37,12.45,12.17,12.3,820612,0
2013-10-04,12.33,12.39,12.22,12.33,661548,0
2013-10-07,12.19,12.42,12.11,12.33,770386,0
2013-10-08,12.3,12.35,11.5,11.57,1531761,0
2013-10-09,11.55,11.64,11.16,11.5,1092719,0
2013-10-10,11.75,11.93,11.57,11.86,820575,0
2013-10-11,11.85,11.88,11.56,11.74,545649,0
2013-10-14,11.53,11.79,11.51,11.79,383219,0
2013-10-15,11.75,12.12,11.73,11.97,659391,0
2013-10-16,12.02,12.34,11.98,12.23,712143,0
2013-10-17,12.25,12.36,12.09,12.33,491894,0
2013-10-18,12.4,12.63,12.35,12.6,733816,0
2013-10-21,12.65,12.65,12.35,12.41,972324,0
2013-10-22,12.51,12.52,12.19,12.2,698306,0
2013-10-23,12.16,12.17,11.98,12.03,494015,0
2013-10-24,12.05,12.05,11.71,11.74,952454,0
2013-10-25,11.74,12,11.73,11.86,509071,0
2013-10-28,11.84,11.84,11.5,11.6,495762,0
2013-10-29,11.66,11.79,11.61,11.62,711568,0
2013-10-30,11.62,11.65,11.26,11.3,958621,0
2013-10-31,11.27,11.43,11.16,11.34,678000,0
2013-11-01,11.42,11.67,11.4,11.64,703100,0
2013-11-04,11.77,11.85,11.7,11.82,992435,0
2013-11-05,11.9,12.29,11.85,11.92,1074701,0
2013-11-06,12,12,11.38,11.41,764656,0
2013-11-07,11.48,11.55,11.19,11.21,490227,0
2013-11-08,11.22,11.59,11.22,11.44,931574,0
2013-11-11,11.42,11.86,11.41,11.8,775481,0
2013-11-12,11.8,11.85,11.69,11.81,913890,0
2013-11-13,11.67,12.03,11.55,12.02,742464,0
2013-11-14,11.95,12.1,11.84,11.93,445329,0
2013-11-15,11.98,12.13,11.95,11.99,972553,0
2013-11-18,12.01,12.01,11.58,11.6,904671,0
2013-11-19,11.62,11.74,10.78,10.91,2647935,0
2013-11-20,10.94,10.95,10.49,10.49,2018929,0
2013-11-21,10.86,10.86,10.59,10.64,905424,0
2013-11-22,10.68,10.69,10.42,10.67,1282473,0
2013-11-25,10.71,11.28,10.7,11.2,1118351,0
2013-11-26,11.21,11.27,11.04,11.16,593340,0
2013-11-27,11.21,11.43,11.1,11.27,914320,0
2013-11-29,11.54,11.56,11.34,11.45,731301,0
2013-12-02,11.5,11.6,11.33,11.4,1107251,0
2013-12-03,11.39,11.45,11.22,11.31,688355,0
2013-12-04,11.23,11.5,11.19,11.45,523571,0
2013-12-05,11.49,11.77,11.48,11.68,743320,0
2013-12-06,11.75,11.75,11.43,11.45,368261,0
2013-12-09,11.48,11.55,11.38,11.55,580954,0
2013-12-10,11.42,11.55,11.31,11.4,487788,0
2013-12-11,11.37,11.5,11.21,11.27,385465,0
2013-12-12,11.27,11.45,11.11,11.14,381258,0
2013-12-13,11.47,12.29,11.45,12.27,2257781,0
2013-12-16,12.48,12.5,12.14,12.18,951825,0
2013-12-17,12.1,12.18,11.93,12.16,751530,0
2013-12-18,12.16,12.64,12.16,12.64,2005177,0
2013-12-19,12.66,13.22,12.66,13,2275442,0
2013-12-20,13.1,13.42,13.1,13.25,1364700,0
2013-12-23,13.3,13.37,13.09,13.35,923528,0
2013-12-24,13.37,13.52,13.31,13.46,395739,0
2013-12-26,13.49,13.93,13.43,13.64,1348332,0
2013-12-27,13.85,13.9,13.26,13.47,1144225,0
2013-12-30,13.5,13.5,12.95,12.99,1466279,0
2013-12-31,13.06,13.44,13.06,13.29,835132,0
2014-01-02,13.17,13.3,12.85,13.3,1150983,0
2014-01-03,13.35,13.35,13.11,13.31,589110,0
2014-01-06,13.32,13.41,13,13.04,772831,0
2014-01-07,13.04,13.21,12.7,12.75,1027572,0
2014-01-08,12.68,12.88,12.55,12.78,694103,0
2014-01-09,12.68,12.71,12.23,12.38,1140648,0
2014-01-10,12.2,12.22,11.9,12.18,1271133,0
2014-01-13,12.5,12.6,12.07,12.15,1478815,0
2014-01-14,12.2,12.44,12.04,12.3,1039283,0
2014-01-15,12.29,12.79,12.27,12.7,1313734,0
2014-01-16,13.01,13.38,12.92,13.28,2591603,0
2014-01-17,13.3,13.74,13.07,13.12,1776483,0
2014-01-21,13.15,13.26,12.95,13.1,953094,0
2014-01-22,13.12,13.16,12.74,12.84,751342,0
2014-01-23,12.75,12.84,12.38,12.55,1594980,0
2014-01-24,12.39,12.39,11.6,11.62,3081220,0
2014-01-27,11.91,11.91,11.54,11.61,1397331,0
2014-01-28,11.84,12.13,11.81,12,1042795,0
2014-01-29,11.69,12.16,11.64,11.99,712318,0
2014-01-30,12.12,12.17,12.02,12.02,452355,0
2014-01-31,12.02,12.37,12,12.21,899559,0
2014-02-03,12.39,12.73,11.89,11.94,1830416,0
2014-02-04,11.87,12.36,11.78,12.34,1043306,0
2014-02-05,12.34,12.5,12.02,12.4,1259268,0
2014-02-06,12.43,12.57,12.36,12.48,547700,0
2014-02-07,12.59,12.73,12.46,12.63,810451,0
2014-02-10,12.62,12.67,12.39,12.65,519587,0
2014-02-11,12.63,13.16,12.62,13.07,1598364,0
2014-02-12,13.1,13.12,12.83,12.89,1217716,0
2014-02-13,12.74,12.81,12.57,12.7,847636,0
2014-02-14,12.7,12.78,12.63,12.69,1271303,0
2014-02-18,12.19,12.92,12.12,12.47,1711192,0
2014-02-19,12.33,12.41,11.89,11.9,1170299,0
2014-02-20,11.88,12.21,11.86,12.14,737034,0
2014-02-21,12.22,12.33,12.11,12.14,434329,0
2014-02-24,12.12,12.75,12.12,12.54,1285870,0
2014-02-25,12.56,12.6,12.46,12.52,482535,0
2014-02-26,12.41,12.58,12.36,12.39,661718,0
2014-02-27,12.47,12.76,12.35,12.69,509662,0
2014-02-28,12.65,13.07,12.61,13.02,1341235,0
2014-03-03,12.85,13.05,12.78,12.99,523083,0
2014-03-04,13.11,13.54,13.1,13.35,1699815,0
2014-03-05,13.4,13.74,13.36,13.55,1009058,0
2014-03-06,13.77,13.93,13.33,13.45,1090808,0
2014-03-07,13.56,13.74,13.41,13.54,888725,0
2014-03-10,13.43,13.48,13.27,13.35,967512,0
2014-03-11,13.34,13.4,12.77,12.82,620870,0
2014-03-12,12.72,12.77,12.5,12.69,495237,0
2014-03-13,12.72,12.88,12.26,12.46,634533,0
2014-03-14,12.39,12.61,12.3,12.34,357806,0
2014-03-17,12.4,12.53,12.29,12.33,267704,0
2014-03-18,12.32,12.69,12.31,12.49,738708,0
2014-03-19,12.52,12.77,12.35,12.5,412629,0
2014-03-20,12.46,12.49,12.08,12.17,557677,0
2014-03-21,12.28,12.46,12.21,12.43,727501,0
2014-03-24,12.48,12.51,11.9,12.1,769973,0
2014-03-25,12.15,12.38,11.95,12,690956,0
2014-03-26,12.11,12.21,11.65,11.75,671600,0
2014-03-27,11.71,11.91,11.56,11.78,598721,0
2014-03-28,11.84,12.05,11.8,12.02,560458,0
2014-03-31,12.07,12.27,11.81,11.99,1114697,0
2014-04-01,11.98,12.32,11.98,12.26,639895,0
2014-04-02,12.25,12.31,12.09,12.1,461830,0
2014-04-03,12.14,12.32,11.85,11.85,1174495,0
2014-04-04,11.9,12.23,11.86,12.13,673804,0
2014-04-07,11.96,12.12,11.63,11.73,824221,0
2014-04-08,11.67,11.86,11.62,11.75,379331,0
2014-04-09,11.76,12.06,11.76,12.02,552084,0
2014-04-10,11.97,12.09,11.7,11.76,460846,0
2014-04-11,11.67,11.68,11.26,11.45,524947,0
2014-04-14,11.53,11.71,11.44,11.69,512945,0
2014-04-15,11.84,11.84,11.41,11.54,743325,0
2014-04-16,11.61,11.73,11.49,11.65,566306,0
2014-04-17,11.61,11.94,11.52,11.79,367895,0
2014-04-21,11.82,11.87,11.65,11.72,199645,0
2014-04-22,11.76,12.03,11.72,11.92,513656,0
2014-04-23,11.97,12.15,11.85,11.86,394568,0
2014-04-24,11.92,11.96,11.78,11.85,494743,0
2014-04-25,11.8,11.88,11.56,11.6,359650,0
2014-04-28,11.58,11.66,11.21,11.28,666228,0
2014-04-29,11.36,11.47,11.16,11.27,419083,0
2014-04-30,11.25,11.32,10.96,11.26,596616,0
2014-05-01,11.29,11.67,11.25,11.46,501716,0
2014-05-02,11.48,11.78,11.41,11.42,491013,0
2014-05-05,11.34,11.38,11.14,11.22,421716,0
2014-05-06,11.19,11.37,11.11,11.2,322318,0
2014-05-07,11.2,11.28,10.98,11,621422,0
2014-05-08,11.05,11.07,10.66,10.68,595108,0
2014-05-09,10.63,10.8,10.56,10.74,389444,0
2014-05-12,10.85,11.03,10.79,10.93,757069,0
2014-05-13,10.95,11.09,10.87,11.08,544113,0
2014-05-14,11.1,11.32,11,11.07,526648,0
2014-05-15,11.2,11.2,10.46,10.82,840282,0
2014-05-16,10.74,10.93,10.71,10.92,295228,0
2014-05-19,10.85,11.12,10.85,10.95,397257,0
2014-05-20,10.95,11.05,10.77,10.83,383747,0
2014-05-21,10.83,11.01,10.83,10.97,348435,0
2014-05-22,10.96,11.15,10.94,11.07,296700,0
2014-05-23,11.05,11.44,11.01,11.32,562967,0
2014-05-27,11.33,11.44,11.14,11.17,243233,0
2014-05-28,11.11,11.21,11.05,11.11,190705,0
2014-05-29,11.15,11.15,11,11.06,201921,0
2014-05-30,11.05,11.05,10.78,10.9,277802,0
2014-06-02,10.9,10.91,10.64,10.87,314305,0
2014-06-03,10.81,10.92,10.69,10.87,216289,0
2014-06-04,10.81,11.32,10.78,11.32,455910,0
2014-06-05,11.31,11.56,11.2,11.55,366569,0
2014-06-06,11.59,11.59,11.36,11.46,426999,0
2014-06-09,11.45,11.58,11.43,11.5,686900,0
2014-06-10,11.51,11.87,11.43,11.8,497300,0
2014-06-11,11.96,11.96,11.73,11.85,547364,0
2014-06-12,11.83,11.91,11.31,11.36,713595,0
2014-06-13,11.39,11.6,11.33,11.44,815921,0
2014-06-16,11.45,11.93,11.42,11.93,988938,0
2014-06-17,11.89,12.19,11.76,12.19,788803,0
2014-06-18,12.2,12.2,11.78,11.92,550957,0
2014-06-19,11.9,11.93,11.67,11.71,509184,0
2014-06-20,11.71,11.75,11.41,11.47,410178,0
2014-06-23,11.38,11.46,11.15,11.21,652510,0
2014-06-24,11.26,11.29,11.05,11.07,442152,0
2014-06-25,11.04,11.14,10.98,10.99,491991,0
2014-06-26,10.99,11.04,10.9,11,181367,0
2014-06-27,11,11.04,10.83,10.86,439170,0
2014-06-30,10.86,10.93,10.77,10.89,471565,0
2014-07-01,10.92,11.1,10.92,11.09,592979,0
2014-07-02,11.12,11.32,11.07,11.09,361400,0
2014-07-03,11.1,11.2,11.09,11.13,251378,0
2014-07-07,11.08,11.08,10.72,10.73,628420,0
2014-07-08,10.73,10.73,10.23,10.47,663685,0
2014-07-09,10.48,10.56,10.39,10.4,243084,0
2014-07-10,10.29,10.31,10.18,10.2,584729,0
2014-07-11,10.23,10.23,9.91,10.14,644201,0
2014-07-14,10.27,10.27,10.08,10.14,555966,0
2014-07-15,10.12,10.18,10.03,10.09,403411,0
2014-07-16,10.13,10.14,9.89,10.11,964269,0
2014-07-17,10.09,10.27,10.07,10.1,859862,0
2014-07-18,10.15,10.3,10.04,10.28,332838,0
2014-07-21,10.25,10.25,10.06,10.15,690610,0
2014-07-22,10.21,10.23,10,10.01,637398,0
2014-07-23,9.95,10.05,9.82,10,744831,0
2014-07-24,10.04,10.12,9.99,10.05,253347,0
2014-07-25,10,10.03,9.84,9.98,404041,0
2014-07-28,9.95,9.99,9.68,9.69,967871,0
2014-07-29,9.59,9.59,8.83,9.2,2846865,0
2014-07-30,9.69,9.78,9.37,9.77,1915836,0
2014-07-31,9.68,9.9,9.6,9.75,1071822,0
2014-08-01,9.78,9.89,9.56,9.62,985410,0
2014-08-04,9.62,9.71,9.42,9.48,852909,0
2014-08-05,9.45,9.51,9.35,9.44,712631,0
2014-08-06,9.43,9.5,9.35,9.44,523423,0
2014-08-07,9.47,9.51,9.44,9.44,539934,0
2014-08-08,9.45,9.66,9.43,9.65,344146,0
2014-08-11,9.68,10.02,9.68,9.86,1169513,0
2014-08-12,9.83,10.14,9.8,10.07,1195713,0
2014-08-13,10.09,10.23,10.04,10.11,629933,0
2014-08-14,10.19,10.58,10.13,10.53,924186,0
2014-08-15,10.68,10.94,10.57,10.69,1038984,0
2014-08-18,10.74,10.98,10.74,10.9,686410,0
2014-08-19,10.99,10.99,10.85,10.89,663877,0
2014-08-20,10.85,10.97,10.7,10.93,526505,0
2014-08-21,10.98,11.04,10.8,11.03,446474,0
2014-08-22,10.99,10.99,10.81,10.88,447518,0
2014-08-25,10.92,10.96,10.66,10.67,547261,0
2014-08-26,10.67,10.75,10.62,10.75,558572,0
2014-08-27,10.79,10.82,10.6,10.6,291242,0
2014-08-28,10.57,10.63,10.48,10.6,249874,0
2014-08-29,10.59,10.67,10.53,10.64,304250,0
2014-09-02,10.66,10.75,10.54,10.61,619110,0
2014-09-03,10.66,10.76,10.44,10.44,433215,0
2014-09-04,10.48,10.64,10.34,10.37,629553,0
2014-09-05,10.33,10.4,10.24,10.35,483957,0
2014-09-08,10.35,10.54,10.27,10.46,538518,0
2014-09-09,10.42,10.46,10.22,10.23,545140,0
2014-09-10,10.21,10.35,10.06,10.33,486267,0
2014-09-11,10.28,10.44,10.25,10.38,237816,0
2014-09-12,10.32,10.41,10.09,10.1,410425,0
2014-09-15,10.08,10.11,9.93,10.03,394600,0
2014-09-16,10.22,10.42,10.14,10.31,799410,0
2014-09-17,10.36,10.51,10.32,10.47,675788,0
2014-09-18,10.48,10.48,10.07,10.2,764948,0
2014-09-19,10.2,10.35,10.13,10.25,840313,0
2014-09-22,10.26,10.26,9.71,9.75,1339273,0
2014-09-23,9.73,10.08,9.56,9.74,1459763,0
2014-09-24,9.79,9.83,9.08,9.16,2358765,0
2014-09-25,9.13,9.22,8.92,8.99,876878,0
2014-09-26,9.03,9.19,8.97,9.14,582776,0
2014-09-29,9.06,9.27,9.05,9.21,519396,0
2014-09-30,9.18,9.22,8.93,8.94,657948,0
2014-10-01,8.97,8.99,8.68,8.68,881307,0
2014-10-02,8.71,8.77,8.46,8.65,1138346,0
2014-10-03,8.46,8.71,8.42,8.5,1143598,0
2014-10-06,8.52,8.8,8.33,8.75,1095346,0
2014-10-07,8.75,8.76,8.49,8.61,963061,0
2014-10-08,8.58,8.67,8.36,8.63,904718,0
2014-10-09,8.6,8.6,8.25,8.3,934730,0
2014-10-10,8.23,8.39,8.01,8.14,765650,0
2014-10-13,8.12,8.24,8,8.04,983713,0
2014-10-14,8.04,8.2,7.95,8.15,1019849,0
2014-10-15,8.02,8.27,7.74,8.25,902674,0
2014-10-16,8.04,8.57,8.04,8.46,770493,0
2014-10-17,8.55,8.67,8.25,8.29,420961,0
2014-10-20,8.29,8.73,8.29,8.57,988861,0
2014-10-21,8.86,9.13,8.8,9.03,638782,0
2014-10-22,9.1,9.18,8.63,8.64,652605,0
2014-10-23,8.78,8.96,8.66,8.78,569271,0
2014-10-24,8.8,8.82,8.46,8.66,789817,0
2014-10-27,8.3,8.49,7.82,8.13,1426303,0
2014-10-28,8.2,8.61,8.11,8.61,701706,0
2014-10-29,8.62,8.7,8.46,8.64,633163,0
2014-10-30,8.6,8.67,8.4,8.44,374763,0
2014-10-31,8.52,8.66,8.33,8.45,430868,0
2014-11-03,8.44,8.62,8.38,8.51,404481,0
2014-11-04,8.4,8.52,8.11,8.12,462045,0
2014-11-05,8.1,8.22,8.02,8.02,481311,0
2014-11-06,8,8.21,7.99,8.09,429705,0
2014-11-07,8.08,8.25,8.03,8.09,640589,0
2014-11-10,8.14,8.33,8.04,8.06,251648,0
2014-11-11,7.98,8.11,7.86,7.97,438314,0
2014-11-12,7.92,8.12,7.88,8.08,440028,0
2014-11-13,8.07,8.12,7.77,7.82,716903,0
2014-11-14,7.84,8.02,7.8,7.95,567811,0
2014-11-17,7.94,7.99,7.76,7.82,581548,0
2014-11-18,7.82,7.93,7.78,7.8,430769,0
2014-11-19,7.8,7.8,7.63,7.72,456896,0
2014-11-20,7.7,7.88,7.7,7.84,328455,0
2014-11-21,7.98,8.1,7.75,7.79,425707,0
2014-11-24,7.78,7.94,7.72,7.88,774122,0
2014-11-25,8.42,8.63,7.66,7.75,1638143,0
2014-11-26,7.76,7.98,7.7,7.7,774793,0
2014-11-28,7.69,7.69,7.48,7.48,446085,0
2014-12-01,7.47,7.49,6.96,6.96,2048318,0
2014-12-02,7,7.24,6.91,6.91,1911468,0
2014-12-03,6.95,7.13,6.85,7.02,1200438,0
2014-12-04,7,7.1,6.95,7.06,967612,0
2014-12-05,7.13,7.18,6.99,7.05,646379,0
2014-12-08,7.03,7.03,6.4,6.54,1810976,0
2014-12-09,6.49,6.72,6.45,6.65,1477162,0
2014-12-10,6.6,6.79,6.54,6.7,644779,0
2014-12-11,6.69,6.75,6.55,6.58,519516,0
2014-12-12,6.58,6.87,6.55,6.62,783310,0
2014-12-15,6.68,6.73,6.28,6.43,857878,0
2014-12-16,6.46,6.58,6.3,6.31,862363,0
2014-12-17,6.37,6.44,6.28,6.41,1666423,0
2014-12-18,6.5,6.56,6.31,6.41,1154520,0
2014-12-19,6.42,6.89,6.37,6.89,1322400,0
2014-12-22,6.88,6.99,6.74,6.94,627455,0
2014-12-23,6.94,7.24,6.93,7.09,656469,0
2014-12-24,7.09,7.09,6.83,6.96,381531,0
2014-12-26,6.98,7.04,6.79,6.85,370802,0
2014-12-29,6.85,6.93,6.69,6.72,579813,0
2014-12-30,6.68,6.75,6.55,6.7,570533,0
2014-12-31,6.7,6.84,6.58,6.71,503204,0
2015-01-02,6.71,6.77,6.56,6.65,486628,0
2015-01-05,6.65,6.65,6.42,6.52,714918,0
2015-01-06,6.52,6.64,6.31,6.39,600079,0
2015-01-07,6.49,6.49,6.25,6.31,437412,0
2015-01-08,6.4,6.79,6.34,6.7,631805,0
2015-01-09,6.69,6.81,6.58,6.8,449726,0
2015-01-12,6.76,6.77,6.47,6.53,528341,0
2015-01-13,6.6,6.84,6.41,6.44,467805,0
2015-01-14,6.4,6.56,6.35,6.55,465383,0
2015-01-15,6.61,6.63,6.41,6.43,314979,0
2015-01-16,6.42,6.54,6.4,6.51,325195,0
2015-01-20,6.5,6.57,6.38,6.53,446530,0
2015-01-21,6.56,6.75,6.5,6.63,443060,0
2015-01-22,6.7,6.7,6.54,6.6,270407,0
2015-01-23,6.57,6.64,6.44,6.6,502428,0
2015-01-26,6.63,6.65,6.5,6.56,288863,0
2015-01-27,6.6,6.77,6.47,6.77,403501,0
2015-01-28,6.79,6.8,6.39,6.42,678632,0
2015-01-29,6.43,6.48,6.27,6.41,477893,0
2015-01-30,6.36,6.72,6.31,6.64,543233,0
2015-02-02,6.61,6.74,6.55,6.63,438667,0
2015-02-03,6.66,7.29,6.64,7.19,926147,0
2015-02-04,7.15,7.2,7,7.07,725972,0
2015-02-05,7.13,7.22,7.04,7.1,545045,0
2015-02-06,7.07,7.14,6.88,6.89,392822,0
2015-02-09,6.88,7.03,6.81,6.96,625989,0
2015-02-10,7.02,7.06,6.91,7.05,401393,0
2015-02-11,7.03,7.03,6.85,6.97,326180,0
2015-02-12,7.07,7.13,6.94,7.07,287197,0
2015-02-13,7.12,7.32,7.09,7.24,567846,0
2015-02-17,7.22,7.25,7.14,7.21,194200,0
2015-02-18,7.15,7.31,7.15,7.23,334518,0
2015-02-19,7.2,7.23,7.11,7.18,368523,0
2015-02-20,7.05,7.24,7.05,7.23,414897,0
2015-02-23,7.2,7.2,7,7.01,268713,0
2015-02-24,7.05,7.08,6.85,6.97,509222,0
2015-02-25,6.75,7.03,6.63,7,338520,0
2015-02-26,7,7.03,6.92,6.97,308730,0
2015-02-27,6.95,7.03,6.93,6.93,301498,0
2015-03-02,6.92,7.09,6.86,7.02,342500,0
2015-03-03,7.02,7.08,6.86,6.91,423100,0
2015-03-04,6.61,7,6.45,6.95,553700,0
2015-03-05,6.88,6.96,6.59,6.62,446200,0
2015-03-06,6.61,6.7,6.42,6.5,279800,0
2015-03-09,6.57,6.59,6.35,6.55,513400,0
2015-03-10,6.48,6.52,6.4,6.5,442100,0
2015-03-11,6.51,6.54,6.42,6.52,207100,0
2015-03-12,6.53,6.6,6.41,6.53,301800,0
2015-03-13,6.47,6.59,6.4,6.48,435600,0
2015-03-16,6.51,6.52,6.26,6.37,553100,0
2015-03-17,6.35,6.49,6.29,6.49,256500,0
2015-03-18,6.44,6.52,6.35,6.5,302200,0
2015-03-19,6.45,6.58,6.42,6.53,487200,0
2015-03-20,6.6,6.68,6.37,6.37,619500,0
2015-03-23,6.41,6.55,6.41,6.51,320400,0
2015-03-24,6.41,6.5,6.33,6.44,695700,0
2015-03-25,6.45,6.48,6.31,6.32,340900,0
2015-03-26,6.36,6.37,6.16,6.19,617100,0
2015-03-27,6.15,6.33,6.15,6.28,414000,0
2015-03-30,6.28,6.31,6.18,6.21,250500,0
2015-03-31,6.16,6.18,6.08,6.12,392722,0
2015-04-01,6.12,6.13,6.02,6.02,391700,0
2015-04-02,6.04,6.09,6.02,6.08,312400,0
2015-04-06,6.06,6.18,6.04,6.17,438600,0
2015-04-07,6.13,6.21,6.11,6.16,680023,0
2015-04-08,6.16,6.21,6.12,6.14,263900,0
2015-04-09,6.14,6.14,6.06,6.1,405370,0
2015-04-10,6.08,6.12,6.04,6.09,290000,0
2015-04-13,6.23,6.24,6.1,6.1,2173200,0
2015-04-14,6.12,6.12,6.04,6.07,561000,0
2015-04-15,6.1,6.32,6.08,6.2,2099808,0
2015-04-16,6.2,6.3,6.15,6.15,916420,0
2015-04-17,6.14,6.15,6.03,6.08,659800,0
2015-04-20,6.1,6.38,6.09,6.3,566210,0
2015-04-21,6.31,6.35,6.2,6.24,353005,0
2015-04-22,6.24,6.35,6.18,6.24,370555,0
2015-04-23,6.2,6.32,6.17,6.24,367300,0
2015-04-24,6.25,6.32,6.16,6.21,411494,0
2015-04-27,6.21,6.42,6.19,6.36,505500,0
2015-04-28,6.34,6.41,6.3,6.37,265100,0
2015-04-29,6.35,6.49,6.29,6.4,561800,0
2015-04-30,6.36,6.42,6.21,6.25,548600,0
2015-05-01,6.27,6.31,6.14,6.25,378900,0
2015-05-04,6.25,6.35,6.17,6.25,281500,0
2015-05-05,6.27,6.44,6.23,6.43,663300,0
2015-05-06,6.46,6.66,6.42,6.59,957645,0
2015-05-07,6.56,6.72,6.52,6.69,539203,0
2015-05-08,6.8,7,6.69,6.88,879600,0
2015-05-11,7.12,7.14,6.86,6.86,750600,0
2015-05-12,6.85,6.93,6.72,6.91,1018257,0
2015-05-13,7,7.06,6.86,7,724100,0
2015-05-14,7.03,7.03,6.93,7,560000,0
2015-05-15,7.01,7.34,6.95,7.23,747424,0
2015-05-18,7.16,7.18,6.91,6.95,1201022,0
2015-05-19,6.92,6.97,6.83,6.88,777006,0
2015-05-20,6.88,6.91,6.81,6.85,657600,0
2015-05-21,6.86,6.94,6.84,6.91,589000,0
2015-05-22,6.86,6.95,6.85,6.89,404900,0
2015-05-26,6.87,6.87,6.72,6.74,580629,0
2015-05-27,6.78,6.8,6.54,6.57,547700,0
2015-05-28,6.53,6.62,6.42,6.5,357525,0
2015-05-29,6.5,6.54,6.39,6.42,428500,0
2015-06-01,6.47,6.49,6.37,6.42,293671,0
2015-06-02,6.5,6.64,6.43,6.57,497606,0
2015-06-03,6.55,6.7,6.53,6.55,389400,0
2015-06-04,6.5,6.57,6.34,6.4,281300,0
2015-06-05,6.36,6.61,6.31,6.46,465400,0
2015-06-08,7.08,7.08,6.77,6.86,993900,0
2015-06-09,6.87,6.93,6.72,6.78,400828,0
2015-06-10,6.8,6.88,6.7,6.82,480274,0
2015-06-11,6.79,6.95,6.78,6.89,404836,0
2015-06-12,6.84,7.07,6.81,7.06,427300,0
2015-06-15,7.02,7.15,6.88,7.11,579200,0
2015-06-16,7.07,7.18,7.07,7.17,421900,0
2015-06-17,7.19,7.52,7.18,7.39,925200,0
2015-06-18,7.4,7.84,7.4,7.5,973800,0
2015-06-19,7.56,7.73,7.54,7.64,607400,0
2015-06-22,7.7,7.74,7.4,7.43,690300,0
2015-06-23,7.44,7.81,7.43,7.75,634134,0
2015-06-24,7.75,7.81,7.59,7.62,685000,0
2015-06-25,7.66,7.71,7.47,7.49,639500,0
2015-06-26,7.52,7.56,7.41,7.48,571500,0
2015-06-29,7.5,7.5,6.96,7.03,1112500,0
2015-06-30,7.03,7.2,6.98,7.05,467752,0
2015-07-01,7.11,7.28,7.05,7.27,785100,0
2015-07-02,7.26,7.35,7.2,7.28,291600,0
2015-07-06,7.19,7.32,7.1,7.31,402400,0
2015-07-07,7.26,7.35,7.05,7.32,509600,0
2015-07-08,7.25,7.35,7.07,7.2,363400,0
2015-07-09,7.14,7.35,7.05,7.08,432100,0
2015-07-10,7.15,7.28,7.15,7.25,311800,0
2015-07-13,7.27,7.76,7.27,7.61,758900,0
2015-07-14,7.57,7.75,7.51,7.61,453077,0
2015-07-15,7.65,7.78,7.45,7.52,575840,0
2015-07-16,7.54,7.76,7.54,7.65,416900,0
2015-07-17,7.75,8.27,7.75,8.11,1109200,0
2015-07-20,8.21,8.23,7.91,7.93,441000,0
2015-07-21,7.95,8.21,7.95,8.05,249800,0
2015-07-22,8.05,8.11,7.88,7.89,267300,0
2015-07-23,7.9,7.96,7.57,7.6,320500,0
2015-07-24,7.6,7.7,7.45,7.51,270800,0
2015-07-27,7.3,7.46,7.14,7.2,327800,0
2015-07-28,7.21,7.49,7.09,7.43,490800,0
2015-07-29,7.42,7.62,7.42,7.6,457200,0
2015-07-30,7.51,7.63,7.42,7.55,659500,0
2015-07-31,7,7.64,7,7.55,523500,0
2015-08-03,7.26,7.68,7.25,7.58,442598,0
2015-08-04,7.61,7.73,7.44,7.5,497300,0
2015-08-05,7.59,7.67,7.34,7.5,335100,0
2015-08-06,7.48,7.6,7.4,7.54,355955,0
2015-08-07,7.49,7.73,7.47,7.52,216000,0
2015-08-10,7.52,7.59,7.35,7.44,389300,0
2015-08-11,7.4,7.44,7.3,7.33,211077,0
2015-08-12,7.16,7.23,6.9,7,364700,0
2015-08-13,6.93,7.13,6.93,7.01,200400,0
2015-08-14,7.01,7.24,7.01,7.16,303900,0
2015-08-17,7.11,7.55,7.11,7.53,337400,0
2015-08-18,7.47,7.47,7.26,7.28,247600,0
2015-08-19,7.22,7.31,7.12,7.26,241900,0
2015-08-20,7.21,7.61,7.14,7.24,215200,0
2015-08-21,7.15,7.26,6.91,7.1,413900,0
2015-08-24,6.81,6.94,6.52,6.58,463200,0
2015-08-25,6.8,6.88,6.5,6.52,420900,0
2015-08-26,6.64,6.75,6.37,6.52,362300,0
2015-08-27,6.53,6.7,6.53,6.54,702700,0
2015-08-28,6.52,6.83,6.52,6.73,363100,0
2015-08-31,6.67,6.94,6.58,6.8,373400,0
2015-09-01,6.54,6.78,6.52,6.65,348600,0
2015-09-02,6.72,6.75,6.58,6.73,211200,0
2015-09-03,6.68,6.85,6.59,6.59,442800,0
2015-09-04,6.38,6.48,6.33,6.39,425700,0
2015-09-08,6.45,6.54,6.28,6.37,335400,0
2015-09-09,6.44,6.47,6.14,6.15,436000,0
2015-09-10,6.14,6.29,6.14,6.26,165323,0
2015-09-11,6.21,6.22,6.07,6.18,144200,0
2015-09-14,6.2,6.2,6.03,6.08,205100,0
2015-09-15,6.08,6.28,5.93,6.26,471400,0
2015-09-16,6.23,6.35,6.04,6.31,767400,0
2015-09-17,6.32,6.53,6.2,6.51,458430,0
2015-09-18,6.51,6.81,6.42,6.81,477300,0
2015-09-21,6.81,6.86,6.68,6.78,306400,0
2015-09-22,6.75,6.75,6.56,6.66,592100,0
2015-09-23,6.69,6.74,6.58,6.7,308335,0
2015-09-24,6.62,6.67,6.44,6.59,275374,0
2015-09-25,6.63,6.85,6.55,6.84,198200,0
2015-09-28,6.83,6.85,6.62,6.66,3065496,0
2015-09-29,6.67,6.7,6.41,6.43,768700,0
2015-09-30,6.48,6.5,6.31,6.48,726200,0
2015-10-01,6.48,6.48,6.07,6.21,523300,0
2015-10-02,6.2,6.42,6.12,6.41,1301400,0
2015-10-05,6.43,6.89,6.43,6.84,780102,0
2015-10-06,6.8,7.09,6.73,6.94,448600,0
2015-10-07,6.94,7.28,6.94,7.1,862600,0
2015-10-08,7.12,7.17,6.92,7.02,643400,0
2015-10-09,7.09,7.23,7.07,7.09,376400,0
2015-10-12,7.09,7.2,7,7.01,294551,0
2015-10-13,7.1,7.29,7,7,201900,0
2015-10-14,7,7.16,7,7.05,206600,0
2015-10-15,7.01,7.14,7.01,7.13,147600,0
2015-10-16,7.1,7.17,7.01,7.07,176900,0
2015-10-19,7.06,7.1,7,7,289953,0
2015-10-20,7,7.1,6.98,7.02,213074,0
2015-10-21,7.06,7.09,6.72,6.72,463100,0
2015-10-22,6.72,6.8,6.53,6.62,249000,0
2015-10-23,6.3,6.61,6.29,6.55,425100,0
2015-10-26,6.55,6.55,6.32,6.39,197800,0
2015-10-27,6.32,6.32,6.21,6.27,186100,0
2015-10-28,6.26,6.4,6.23,6.37,274000,0
2015-10-29,6.38,6.45,6.34,6.37,164100,0
2015-10-30,6.39,6.45,6.29,6.31,106700,0
2015-11-02,6.25,6.46,6.25,6.44,184992,0
2015-11-03,6.44,6.44,6.3,6.32,171900,0
2015-11-04,6.31,6.47,6.22,6.45,267805,0
2015-11-05,6.45,6.46,6.15,6.26,341400,0
2015-11-06,6.2,6.26,6.02,6.2,419400,0
2015-11-09,6.17,6.19,6.12,6.14,297250,0
2015-11-10,6.1,6.13,6.06,6.12,872300,0
2015-11-11,6.13,6.13,5.9,5.97,827000,0
2015-11-12,5.81,5.84,5.01,5.3,1120000,0
2015-11-13,5.16,5.48,5.12,5.48,589000,0
2015-11-16,5.36,5.41,5.15,5.31,712000,0
2015-11-17,5.45,5.45,5.15,5.24,690100,0
2015-11-18,4.94,5.03,4.75,4.96,1173100,0
2015-11-19,4.72,5.01,4.7,5,726200,0
2015-11-20,4.92,5.1,4.9,5.06,776400,0
2015-11-23,5.05,5.1,4.89,5.02,458900,0
2015-11-24,4.98,5.01,4.75,4.9,846200,0
2015-11-25,4.89,4.9,4.72,4.75,576300,0
2015-11-27,4.75,4.81,4.64,4.77,247900,0
2015-11-30,4.77,4.85,4.67,4.75,1588900,0
2015-12-01,4.75,4.82,4.45,4.49,828390,0
2015-12-02,4.48,4.54,4.24,4.28,641579,0
2015-12-03,4.35,4.35,4.1,4.17,373268,0
2015-12-04,4.14,4.14,3.88,4,595700,0
2015-12-07,3.94,3.97,3.75,3.81,547000,0
2015-12-08,3.71,3.91,3.68,3.89,269661,0
2015-12-09,3.86,3.96,3.81,3.88,734700,0
2015-12-10,3.89,3.98,3.85,3.94,292700,0
2015-12-11,3.85,3.96,3.8,3.95,548600,0
2015-12-14,3.91,3.92,3.71,3.83,544962,0
2015-12-15,3.75,3.75,3.56,3.66,584400,0
2015-12-16,3.7,3.74,3.61,3.72,374600,0
2015-12-17,3.68,3.74,3.51,3.58,569200,0
2015-12-18,3.58,3.63,3.5,3.61,441800,0
2015-12-21,3.62,3.67,3.56,3.66,419800,0
2015-12-22,3.62,3.97,3.61,3.94,594621,0
2015-12-23,3.91,4.34,3.91,4.31,751300,0
2015-12-24,4.36,4.55,4.31,4.5,481086,0
2015-12-28,4.39,4.53,4.35,4.44,510819,0
2015-12-29,4.43,4.5511,4.04,4.13,712431,0
2015-12-30,4.06,4.2,4.05,4.09,537253,0
2015-12-31,4.01,4.38,4.01,4.35,490578,0
2016-01-04,4.3,4.37,4.1801,4.35,316324,0
2016-01-05,4.41,4.5,4.23,4.47,662824,0
2016-01-06,4.45,4.45,4.16,4.23,250411,0
2016-01-07,4.22,4.22,3.85,3.85,343317,0
2016-01-08,3.82,3.86,3.42,3.46,661641,0
2016-01-11,3.35,3.41,2.38,2.49,2417385,0
2016-01-12,2.59,2.64,2.45,2.49,988991,0
2016-01-13,2.49,2.5,2.15,2.15,984309,0
2016-01-14,2.12,2.695,2.05,2.59,1627120,0
2016-01-15,2.25,2.5,2.22,2.48,870291,0
2016-01-19,2.5,2.77,2.5,2.57,743900,0
2016-01-20,2.52,2.54,2.3,2.49,471391,0
2016-01-21,2.56,2.77,2.47,2.61,657862,0
2016-01-22,2.67,2.86,2.64,2.72,1801181,0
2016-01-25,2.72,2.74,2.44,2.45,733424,0
2016-01-26,2.46,2.64,2.45,2.51,696666,0
2016-01-27,2.54,2.69,2.52,2.62,558461,0
2016-01-28,2.7,2.71,2.45,2.54,340615,0
2016-01-29,2.55,2.65,2.45,2.5,321405,0
2016-02-01,2.51,2.51,2.33,2.42,403736,0
2016-02-02,2.42,2.48,2.31,2.35,474590,0
2016-02-03,2.41,2.49,2.22,2.46,527168,0
2016-02-04,2.6,2.93,2.55,2.58,1549709,0
2016-02-05,2.61,2.705,2.5,2.66,350586,0
2016-02-08,2.68,2.7,2.39,2.5,815249,0
2016-02-09,2.4,2.4,2.08,2.2,1279227,0
2016-02-10,2.25,2.25,2.05,2.11,449083,0
2016-02-11,2.07,2.12,1.96,2.02,611586,0
2016-02-12,2,2.28,1.9466,2.25,638279,0
2016-02-16,2.33,2.45,2.28,2.44,483718,0
2016-02-17,2.46,2.55,2.3,2.37,614313,0
2016-02-18,2.44,2.47,2.19,2.25,238795,0
2016-02-19,2.25,2.37,2.12,2.32,274378,0
2016-02-22,2.4,2.62,2.36,2.53,480874,0
2016-02-23,2.6,2.6,2.26,2.26,306944,0
2016-02-24,2.27,2.3099,2.11,2.21,237894,0
2016-02-25,2.28,2.33,2.19,2.27,167498,0
2016-02-26,2.36,2.48,2.32,2.45,205142,0
2016-02-29,2.39,2.54,2.39,2.53,156387,0
2016-03-01,2.53,2.685,2.5,2.57,474025,0
2016-03-02,2.55,2.76,2.35,2.41,610868,0
2016-03-03,2.38,2.76,2.38,2.67,1122863,0
2016-03-04,2.7,3.18,2.66,2.84,2281858,0
2016-03-07,2.95,3.7,2.92,3.49,2012373,0
2016-03-08,3.52,3.5599,3.02,3.25,931040,0
2016-03-09,3,3.01,2.7,2.72,1015383,0
2016-03-10,2.78,2.847,2.45,2.57,673764,0
2016-03-11,2.6,2.7497,2.5,2.65,409350,0
2016-03-14,2.6,2.74,2.55,2.65,392652,0
2016-03-15,2.63,2.75,2.4399,2.63,372839,0
2016-03-16,2.66,2.67,2.55,2.66,402427,0
2016-03-17,2.68,2.72,2.53,2.65,544853,0
2016-03-18,2.69,2.78,2.56,2.78,679682,0
2016-03-21,2.76,2.79,2.57,2.58,267243,0
2016-03-22,2.58,2.62,2.5,2.52,342510,0
2016-03-23,2.49,2.55,2.26,2.29,489946,0
2016-03-24,2.26,2.34,2.15,2.25,385723,0
2016-03-28,2.33,2.42,2.18,2.26,237870,0
2016-03-29,2.3,2.34,2.16,2.29,262571,0
2016-03-30,2.31,2.53,2.22,2.5,595802,0
2016-03-31,2.52,2.83,2.52,2.67,869919,0
2016-04-01,2.66,2.67,2.5,2.54,441450,0
2016-04-04,2.58,2.6,2.305,2.34,1291221,0
2016-04-05,2.32,2.38,2.22,2.25,940780,0
2016-04-06,2.26,2.45,2.17,2.41,2485796,0
2016-04-07,2.45,2.61,2.42,2.52,756539,0
2016-04-08,2.57,3.1,2.52,3,1636533,0
2016-04-11,3.01,3.21,2.98,3.02,928349,0
2016-04-12,3.05,3.07,2.78,2.86,623084,0
2016-04-13,2.88,3.09,2.82,3.04,461429,0
2016-04-14,3.07,3.13,2.99,3.02,402478,0
2016-04-15,3.01,3.15,3,3.07,501936,0
2016-04-18,3.05,3.26,3.04,3.13,598202,0
2016-04-19,3.14,3.39,3.1,3.31,486617,0
2016-04-20,3.36,3.37,3.12,3.14,2955665,0
2016-04-21,3.2,3.37,2.96,2.97,883041,0
2016-04-22,3.02,3.17,2.99,3,984274,0
2016-04-25,3.14,3.14,2.77,2.84,688005,0
2016-04-26,2.84,2.995,2.77,2.95,554334,0
2016-04-27,3,3.199,3,3.13,801252,0
2016-04-28,3.11,3.69,3.03,3.42,2065264,0
2016-04-29,3.64,3.8,3.37,3.46,1160826,0
2016-05-02,3.45,3.59,3.28,3.45,761085,0
2016-05-03,3.36,3.37,3.09,3.21,709361,0
2016-05-04,3.17,3.27,3.12,3.18,333479,0
2016-05-05,3.2,3.26,2.96,2.96,535099,0
2016-05-06,2.95,3.08,2.93,2.95,311474,0
2016-05-09,2.9,3.05,2.83,2.94,502905,0
2016-05-10,2.98,3.18,2.95,3.08,360913,0
2016-05-11,3.01,3.18,2.96,3.07,340718,0
2016-05-12,3.03,3.1,2.76,2.81,541734,0
2016-05-13,2.81,2.8597,2.71,2.72,339647,0
2016-05-16,2.69,2.85,2.63,2.72,495136,0
2016-05-17,2.72,2.87,2.64,2.68,663353,0
2016-05-18,2.55,2.64,2.41,2.42,906338,0
2016-05-19,2.4,2.45,2.3301,2.45,672709,0
2016-05-20,2.49,2.49,2.33,2.34,435192,0
2016-05-23,2.35,2.44,2.25,2.3,983543,0
2016-05-24,2.38,2.38,2.25,2.28,480122,0
2016-05-25,2.32,2.35,2.26,2.3,461155,0
2016-05-26,2.3,2.345,2.25,2.28,575033,0
2016-05-27,2.34,2.56,2.28,2.55,544796,0
2016-05-31,2.54,2.73,2.53,2.61,773298,0
2016-06-01,2.57,2.5826,2.46,2.55,398758,0
2016-06-02,2.52,2.53,2.39,2.4,356524,0
2016-06-03,2.47,2.47,2.35,2.4,291423,0
2016-06-06,2.42,2.72,2.42,2.59,406781,0
2016-06-07,2.62,2.73,2.45,2.46,577188,0
2016-06-08,2.5,2.6,2.5,2.59,288373,0
2016-06-09,2.55,2.605,2.49,2.57,308569,0
2016-06-10,2.57,2.57,2.35,2.37,336203,0
2016-06-13,2.37,2.39,2.3,2.31,285458,0
2016-06-14,2.31,2.35,2.21,2.23,492716,0
2016-06-15,2.24,2.3,2.2,2.23,368671,0
2016-06-16,2.2,2.2001,2.11,2.16,268825,0
2016-06-17,2.18,2.37,2.18,2.37,468336,0
2016-06-20,2.45,2.48,2.3,2.33,222712,0
2016-06-21,2.31,2.31,2.21,2.28,155138,0
2016-06-22,2.28,2.47,2.25,2.26,219150,0
2016-06-23,2.32,2.45,2.28,2.45,257318,0
2016-06-24,2.17,2.31,2.17,2.23,459210,0
2016-06-27,2.18,2.21,2.11,2.12,462564,0
2016-06-28,2.19,2.435,2.12,2.35,739887,0
2016-06-29,2.4,2.44,2.34,2.4,299210,0
2016-06-30,2.43,2.45,2.38,2.43,252695,0
2016-07-01,2.44,2.72,2.43,2.71,593687,0
2016-07-05,2.65,2.72,2.491,2.53,495115,0
2016-07-06,2.51,2.62,2.46,2.51,320573,0
2016-07-07,2.51,2.58,2.44,2.45,255440,0
2016-07-08,2.49,2.6639,2.4889,2.6,301004,0
2016-07-11,2.61,2.7,2.54,2.54,268863,0
2016-07-12,2.64,2.85,2.63,2.78,1058426,0
2016-07-13,2.85,3.17,2.839,3.1,1088105,0
2016-07-14,3.15,3.25,3.07,3.12,691833,0
2016-07-15,3.12,3.12,3.04,3.08,489884,0
2016-07-18,3.01,3.19,3.01,3.11,500033,0
2016-07-19,3.06,3.14,3.05,3.09,319895,0
2016-07-20,3.04,3.12,3,3.05,465165,0
2016-07-21,3.05,3.22,3.0499,3.12,647540,0
2016-07-22,3.1,3.16,3.0301,3.1,323719,0
2016-07-25,3.15,3.15,2.735,2.77,586738,0
2016-07-26,2.76,2.92,2.71,2.8,325865,0
2016-07-27,2.82,2.88,2.551,2.62,419953,0
2016-07-28,2.54,2.77,2.47,2.52,530755,0
2016-07-29,2.52,2.63,2.48,2.6,481369,0
2016-08-01,2.56,2.65,2.36,2.4,744564,0
2016-08-02,2.4,2.4699,2.36,2.39,666890,0
2016-08-03,2.39,2.44,2.3601,2.41,423136,0
2016-08-04,2.39,2.42,2.36,2.39,234104,0
2016-08-05,2.4,2.5941,2.39,2.57,924203,0
2016-08-08,2.64,2.75,2.56,2.69,690265,0
2016-08-09,2.75,2.75,2.48,2.57,629188,0
2016-08-10,2.57,2.64,2.475,2.51,615256,0
2016-08-11,2.56,2.56,2.45,2.48,483325,0
2016-08-12,2.49,2.62,2.45,2.55,412936,0
2016-08-15,2.54,2.68,2.54,2.61,570098,0
2016-08-16,2.58,2.68,2.54,2.61,441214,0
2016-08-17,2.6,2.6,2.48,2.52,364796,0
2016-08-18,2.5,2.54,2.45,2.51,386752,0
2016-08-19,2.46,2.5,2.38,2.46,392040,0
2016-08-22,2.45,2.47,2.37,2.39,359954,0
2016-08-23,2.38,2.46,2.37,2.37,499652,0
2016-08-24,2.39,2.441,2.35,2.38,576903,0
2016-08-25,2.4,2.42,2.35,2.4,305157,0
2016-08-26,2.38,2.57,2.24,2.28,2307718,0
2016-08-29,2.32,2.36,2.24,2.33,326036,0
2016-08-30,2.38,2.4,2.33,2.39,272205,0
2016-08-31,2.36,2.4,2.29,2.29,309414,0
2016-09-01,2.28,2.34,2.21,2.27,788163,0
2016-09-02,2.35,2.35,2.25,2.32,276057,0
2016-09-06,2.32,2.42,2.32,2.4,336411,0
2016-09-07,2.43,2.65,2.43,2.6,706086,0
2016-09-08,2.63,2.8,2.62,2.78,800837,0
2016-09-09,2.79,2.8,2.55,2.55,812573,0
2016-09-12,2.55,2.59,2.49,2.58,294334,0
2016-09-13,2.51,2.6,2.45,2.56,460511,0
2016-09-14,2.5,2.58,2.44,2.58,489136,0
2016-09-15,2.57,2.64,2.48,2.56,209974,0
2016-09-16,2.48,2.58,2.48,2.54,556818,0
2016-09-19,2.57,2.64,2.52,2.58,405106,0
2016-09-20,2.6,2.65,2.59,2.64,330071,0
2016-09-21,2.65,2.8,2.63,2.7,711904,0
2016-09-22,2.73,3.18,2.73,3.02,1177629,0
2016-09-23,3.02,3.08,2.92,2.93,466458,0
2016-09-26,2.95,2.95,2.79,2.79,351369,0
2016-09-27,2.75,2.83,2.75,2.81,261529,0
2016-09-28,2.9,2.9,2.53,2.79,899672,0
2016-09-29,2.8,2.81,2.61,2.61,271364,0
2016-09-30,2.65,2.66,2.55,2.62,161459,0
2016-10-03,2.61,2.75,2.58,2.74,337584,0
2016-10-04,2.74,2.79,2.61,2.65,236535,0
2016-10-05,2.71,2.85,2.7,2.78,461264,0
2016-10-06,2.81,2.85,2.6801,2.78,413151,0
2016-10-07,2.77,2.83,2.695,2.76,308449,0
2016-10-10,2.73,2.74,2.61,2.63,437600,0
2016-10-11,2.65,2.651,2.57,2.59,316746,0
2016-10-12,2.57,2.6,2.53,2.55,262902,0
2016-10-13,2.51,2.57,2.46,2.55,468027,0
2016-10-14,2.55,2.57,2.49,2.56,245721,0
2016-10-17,2.5,2.53,2.47,2.52,190808,0
2016-10-18,2.52,2.61,2.5,2.5,156028,0
2016-10-19,2.51,2.63,2.49,2.58,310700,0
2016-10-20,2.53,2.56,2.51,2.53,183353,0
2016-10-21,2.5,2.52,2.48,2.51,179628,0
2016-10-24,2.51,2.53,2.49,2.52,202611,0
2016-10-25,2.49,2.62,2.47,2.51,306346,0
2016-10-26,2.5,2.51,2.41,2.5,733677,0
2016-10-27,2.47,2.53,2.43,2.49,354817,0
2016-10-28,2.48,2.5963,2.48,2.56,261906,0
2016-10-31,2.54,2.55,2.48,2.5,253598,0
2016-11-01,2.5,2.5,2.41,2.47,502338,0
2016-11-02,2.43,2.465,2.42,2.44,447944,0
2016-11-03,2.42,2.44,2.4,2.4,271138,0
2016-11-04,2.39,2.44,2.38,2.44,99937,0
2016-11-07,2.49,2.5,2.44,2.49,122388,0
2016-11-08,2.47,2.7,2.47,2.6,379520,0
2016-11-09,2.52,2.96,2.44,2.91,755001,0
2016-11-10,2.91,3.38,2.9,3.31,1159570,0
2016-11-11,3.29,3.55,3.22,3.49,948564,0
2016-11-14,3.62,3.74,3.46,3.57,1325019,0
2016-11-15,3.76,4.36,3.63,4.11,3827433,0
2016-11-16,4.54,4.97,3.93,4,5669336,0
2016-11-17,4.24,4.27,3.34,3.4,4803294,0
2016-11-18,3.56,3.65,3.37,3.47,1462590,0
2016-11-21,3.51,3.63,3.29,3.4,756352,0
2016-11-22,3.4,3.49,3.08,3.23,1190864,0
2016-11-23,3.16,3.38,3.16,3.27,691384,0
2016-11-25,3.27,3.34,3.15,3.32,374967,0
2016-11-28,3.32,3.55,3.27,3.37,690561,0
2016-11-29,3.45,3.45,3.16,3.16,586815,0
2016-11-30,3.2,3.2367,2.95,3,1112655,0
2016-12-01,3.06,3.14,2.94,3,741763,0
2016-12-02,2.98,3.08,2.82,2.96,574466,0
2016-12-05,3.02,3.02,2.83,2.86,525442,0
2016-12-06,2.84,3.01,2.8,2.98,624749,0
2016-12-07,2.93,3,2.8,2.85,632346,0
2016-12-08,2.85,2.94,2.8,2.83,521448,0
2016-12-09,2.91,3,2.81,2.92,577248,0
2016-12-12,3,3,2.8,2.83,526060,0
2016-12-13,2.83,2.92,2.8,2.86,422851,0
2016-12-14,2.95,2.96,2.8,2.8,599021,0
2016-12-15,2.82,3.33,2.74,3.29,2255869,0
2016-12-16,3.415,3.4492,2.96,3.01,1165573,0
2016-12-19,2.97,3.14,2.97,3.14,526526,0
2016-12-20,3.16,3.19,3.1,3.1,378517,0
2016-12-21,3.32,3.335,3.1,3.33,731638,0
2016-12-22,3.35,3.57,3.2601,3.41,1209112,0
2016-12-23,3.36,3.5,3.2407,3.33,575957,0
2016-12-27,3.33,3.46,3.275,3.39,300597,0
2016-12-28,3.39,3.44,3.14,3.16,560135,0
2016-12-29,3.13,3.24,3.02,3.08,504406,0
2016-12-30,3.13,3.14,3,3.02,762808,0
2017-01-03,3.07,3.3799,3.07,3.3,573056,0
2017-01-04,3.4,3.71,3.34,3.68,904465,0
2017-01-05,3.7,3.9758,3.631,3.68,1151942,0
2017-01-06,3.66,3.71,3.46,3.6,441471,0
2017-01-09,3.61,3.85,3.45,3.69,419441,0
2017-01-10,3.69,3.74,3.62,3.74,436651,0
2017-01-11,3.76,3.76,3.61,3.66,410324,0
2017-01-12,3.63,4.09,3.63,3.8,1048807,0
2017-01-13,3.83,3.9,3.685,3.72,753260,0
2017-01-17,3.7,3.8,3.6,3.7,422889,0
2017-01-18,3.71,3.9,3.71,3.88,712204,0
2017-01-19,3.89,4.0299,3.85,3.95,519868,0
2017-01-20,3.95,4.13,3.87,4.06,926415,0
2017-01-23,4.06,4.2,4.0401,4.14,869587,0
2017-01-24,4.05,4.2,4.03,4.11,584195,0
2017-01-25,4.19,4.24,4.09,4.11,621674,0
2017-01-26,4.06,4.2,4.06,4.12,306079,0
2017-01-27,4.19,4.29,4.05,4.06,785050,0
2017-01-30,3.99,4.15,3.87,4.1,529888,0
2017-01-31,4.12,4.24,3.9,4.14,398795,0
2017-02-01,4.16,4.33,4.16,4.24,643913,0
2017-02-02,4.2,4.2118,4.03,4.08,375865,0
2017-02-03,4.13,4.33,4.1072,4.27,494388,0
2017-02-06,4.28,4.37,4.05,4.11,567276,0
2017-02-07,4.15,4.16,4.03,4.04,240211,0
2017-02-08,4.03,4.04,3.8175,3.94,492365,0
2017-02-09,3.92,4.01,3.82,3.82,332765,0
2017-02-10,3.92,4.17,3.87,3.95,482157,0
2017-02-13,4.01,4.07,3.95,3.95,500977,0
2017-02-14,3.95,4.13,3.72,3.8,874347,0
2017-02-15,3.85,4.02,3.814,3.87,373051,0
2017-02-16,3.89,3.98,3.75,3.79,469993,0
2017-02-17,3.81,3.8799,3.7,3.74,471971,0
2017-02-21,3.85,4.14,3.805,4.13,1179292,0
2017-02-22,4.09,4.09,3.81,3.82,1154370,0
2017-02-23,3.85,3.85,3.57,3.75,1204028,0
2017-02-24,3.71,3.72,3.6,3.62,496795,0
2017-02-27,3.77,3.79,3.62,3.77,418338,0
2017-02-28,3.74,3.9,3.73,3.82,289995,0
2017-03-01,3.88,4.05,3.88,3.99,421634,0
2017-03-02,4,4.01,3.84,3.86,382064,0
2017-03-03,3.88,3.99,3.8658,3.94,311431,0
2017-03-06,3.93,3.95,3.77,3.8,297754,0
2017-03-07,3.78,3.87,3.73,3.76,490614,0
2017-03-08,3.81,3.94,3.7,3.76,600273,0
2017-03-09,3.76,3.82,3.5,3.71,742975,0
2017-03-10,3.74,3.935,3.71,3.9,410199,0
2017-03-13,3.88,4.23,3.81,4.16,1094434,0
2017-03-14,4.1,4.24,3.9407,4.18,544863,0
2017-03-15,4.2,4.35,4.1,4.29,519837,0
2017-03-16,4.4,4.63,4.32,4.6,1115975,0
2017-03-17,4.6,4.67,4.47,4.55,904119,0
2017-03-20,4.55,4.59,4.38,4.55,608241,0
2017-03-21,4.55,4.59,4.2,4.3,685695,0
2017-03-22,4.27,4.59,4.23,4.4,1078206,0
2017-03-23,4.39,4.53,4.35,4.52,401631,0
2017-03-24,4.54,4.64,4.51,4.59,253776,0
2017-03-27,4.43,4.52,4.35,4.5,497302,0
2017-03-28,4.65,4.72,4.51,4.59,773821,0
2017-03-29,4.61,4.83,4.6,4.79,860898,0
2017-03-30,4.78,4.86,4.63,4.68,409388,0
2017-03-31,4.64,4.71,4.55,4.62,266207,0
2017-04-03,4.65,4.92,4.65,4.87,753094,0
2017-04-04,4.88,4.91,4.7,4.88,511227,0
2017-04-05,4.93,5.03,4.85,4.92,878364,0
2017-04-06,4.94,5.65,4.94,5.28,1563962,0
2017-04-07,5.85,6.2,5.54,5.92,3734281,0
2017-04-10,5.96,6.16,5.85,6.03,1775575,0
2017-04-11,6.03,6.1,5.93,5.96,941789,0
2017-04-12,5.96,6.05,5.805,5.93,1088141,0
2017-04-13,5.88,5.9995,5.45,5.49,818558,0
2017-04-17,5.5,5.59,5.25,5.59,509188,0
2017-04-18,5.53,5.53,5.03,5.11,842218,0
2017-04-19,4.8101,4.92,4.46,4.52,3382194,0
2017-04-20,4.4501,4.46,4.12,4.17,5425039,0
2017-04-21,4.36,4.77,4.26,4.29,14766809,0
2017-04-24,4.36,4.4,4.085,4.25,2889689,0
2017-04-25,4.25,4.309,4.09,4.14,1565891,0
2017-04-26,4.15,4.36,3.97,4.19,3092500,0
2017-04-27,4.2,4.25,4.05,4.24,1816935,0
2017-04-28,4.25,4.29,3.98,3.99,2029246,0
2017-05-01,4,4.1,3.94,4.04,1083807,0
2017-05-02,4.02,4.07,3.97,4.05,1029629,0
2017-05-03,4.01,4.0481,3.83,4,1253699,0
2017-05-04,4.05,4.05,3.79,3.82,1359134,0
2017-05-05,3.8,4,3.72,3.85,1102778,0
2017-05-08,3.9,4.05,3.88,3.98,636068,0
2017-05-09,3.98,4.03,3.8,3.81,2303865,0
2017-05-10,3.82,4,3.8,3.84,1066961,0
2017-05-11,3.85,3.85,3.65,3.68,1094184,0
2017-05-12,3.66,3.81,3.66,3.8,673931,0
2017-05-15,3.81,3.88,3.56,3.62,1422021,0
2017-05-16,3.64,3.67,3.45,3.57,1299808,0
2017-05-17,3.55,3.64,3.48,3.53,2238832,0
2017-05-18,3.53,3.66,3.51,3.6,1264747,0
2017-05-19,3.67,3.75,3.61,3.73,1093343,0
2017-05-22,3.77,3.8,3.67,3.7,802724,0
2017-05-23,3.87,4.055,3.64,4,1807230,0
2017-05-24,4.35,4.35,3.91,3.97,1870942,0
2017-05-25,3.99,4,3.84,3.91,723354,0
2017-05-26,3.9,4.15,3.87,3.97,1276247,0
2017-05-30,3.98,4.01,3.86,3.87,755076,0
2017-05-31,3.82,3.82,3.69,3.8,1131591,0
2017-06-01,3.81,3.91,3.77,3.86,492387,0
2017-06-02,3.85,3.89,3.64,3.73,647701,0
2017-06-05,3.69,3.91,3.67,3.73,567994,0
2017-06-06,3.68,3.82,3.64,3.8,453749,0
2017-06-07,3.8,3.89,3.675,3.7,459443,0
2017-06-08,3.7,3.87,3.6801,3.86,410506,0
2017-06-09,3.91,4.125,3.89,3.99,1357346,0
2017-06-12,4.02,4.1,3.91,3.94,503298,0
2017-06-13,3.93,4.02,3.77,3.99,614498,0
2017-06-14,3.96,3.97,3.82,3.84,547010,0
2017-06-15,3.79,3.798,3.49,3.5,1203953,0
2017-06-16,3.52,3.7,3.52,3.68,401984,0
2017-06-19,3.67,3.72,3.62,3.68,332301,0
2017-06-20,3.68,3.71,3.615,3.66,302006,0
2017-06-21,3.71,3.78,3.6,3.67,469446,0
2017-06-22,3.67,3.81,3.67,3.74,393238,0
2017-06-23,3.76,3.92,3.73,3.91,719804,0
2017-06-26,3.92,3.98,3.8,3.88,379107,0
2017-06-27,3.92,4.165,3.9,3.9,1270092,0
2017-06-28,3.93,4.0411,3.895,3.92,421221,0
2017-06-29,3.97,4,3.9,3.96,383799,0
2017-06-30,3.99,4.07,3.92,4.06,420580,0
2017-07-03,4.06,4.19,4.05,4.13,314626,0
2017-07-05,4.16,4.16,3.85,4.02,829251,0
2017-07-06,4.02,4.05,3.82,3.89,390962,0
2017-07-07,3.85,3.87,3.76,3.81,451896,0
2017-07-10,3.81,3.9,3.78,3.84,363509,0
2017-07-11,3.92,4.05,3.82,3.96,477814,0
2017-07-12,4.04,4.21,4.025,4.2,635945,0
2017-07-13,4.21,4.39,4.125,4.26,804013,0
2017-07-14,4.32,4.32,3.96,4.06,769568,0
2017-07-17,4.06,4.315,4.05,4.22,714738,0
2017-07-18,4.25,4.28,4.01,4.04,349284,0
2017-07-19,4.03,4.185,3.93,4.11,404789,0
2017-07-20,4.15,4.16,3.865,3.92,615179,0
2017-07-21,3.92,3.98,3.86,3.93,477787,0
2017-07-24,3.94,3.96,3.86,3.89,446902,0
2017-07-25,3.93,4.05,3.91,4.02,680514,0
2017-07-26,3.89,3.94,3.74,3.86,810116,0
2017-07-27,3.88,3.88,3.76,3.82,398147,0
2017-07-28,3.81,3.965,3.7857,3.86,377307,0
2017-07-31,3.86,3.93,3.82,3.87,331309,0
2017-08-01,3.9,3.96,3.87,3.9,339245,0
2017-08-02,3.9,4.085,3.8927,3.99,630745,0
2017-08-03,3.99,4.09,3.85,3.89,398885,0
2017-08-04,3.95,4.1,3.94,3.96,417110,0
2017-08-07,4.02,4.17,3.985,4.09,395863,0
2017-08-08,4.05,4.17,3.97,4.14,424817,0
2017-08-09,4.09,4.12,4.01,4.05,320707,0
2017-08-10,4.05,4.14,3.935,4.01,462881,0
2017-08-11,3.93,4.08,3.83,4,402987,0
2017-08-14,4.01,4.17,4,4.1,300210,0
2017-08-15,4.07,4.07,3.83,3.88,763761,0
2017-08-16,3.97,4.16,3.97,4.04,676935,0
2017-08-17,4.03,4.13,3.94,3.96,272584,0
2017-08-18,3.98,4.05,3.91,3.97,272523,0
2017-08-21,3.99,4.01,3.8,3.84,614143,0
2017-08-22,3.88,3.984,3.8589,3.94,453709,0
2017-08-23,3.94,3.98,3.91,3.92,412270,0
2017-08-24,3.96,4.02,3.87,3.87,397929,0
2017-08-25,3.92,4.26,3.92,4.25,1094250,0
2017-08-28,4.32,4.33,4.05,4.23,758423,0
2017-08-29,4.15,4.23,4.085,4.14,393231,0
2017-08-30,4.12,4.2,3.95,3.95,483509,0
2017-08-31,4,4.05,3.97,3.97,265263,0
2017-09-01,3.98,4.075,3.955,4.06,394768,0
2017-09-05,4.06,4.07,3.87,3.9,492486,0
2017-09-06,4,4.04,3.87,3.91,558341,0
2017-09-07,3.88,3.96,3.82,3.9,582493,0
2017-09-08,3.98,4.0444,3.8,4.02,1024644,0
2017-09-11,4.02,4.18,3.95,4.01,818806,0
2017-09-12,4.06,4.07,3.9,3.94,606613,0
2017-09-13,3.93,3.99,3.86,3.92,481324,0
2017-09-14,3.92,3.99,3.89,3.98,428135,0
2017-09-15,3.97,4.065,3.96,4.04,421114,0
2017-09-18,4.03,4.14,3.99,4.05,678901,0
2017-09-19,4.03,4.04,3.921,3.97,323732,0
2017-09-20,4.02,4.263,3.9607,4.09,706065,0
2017-09-21,4.09,4.2,3.96,3.97,587693,0
2017-09-22,3.98,4.1,3.98,4.05,491118,0
2017-09-25,4.03,4.06,3.92,3.98,644592,0
2017-09-26,3.97,3.97,3.81,3.88,826048,0
2017-09-27,3.92,3.92,3.79,3.8,789678,0
2017-09-28,3.8,3.85,3.72,3.73,629702,0
2017-09-29,3.65,3.75,3.61,3.63,461614,0
2017-10-02,3.67,3.8,3.6,3.66,754585,0
2017-10-03,3.7,4.07,3.6275,4.07,1100323,0
2017-10-04,3.98,4.04,3.86,4.02,818442,0
2017-10-05,4.02,4.14,3.995,4.07,548612,0
2017-10-06,4.07,4.23,4,4.13,878217,0
2017-10-09,4.07,4.28,3.975,4.07,1340842,0
2017-10-10,4.05,4.18,4,4,432928,0
2017-10-11,4.01,4.08,3.98,4,243702,0
2017-10-12,4,4.11,3.98,4,532769,0
2017-10-13,4.04,4.08,3.98,4,682138,0
2017-10-16,4.02,4.11,3.98,4.03,559731,0
2017-10-17,4.06,4.13,3.99,4,619214,0
2017-10-18,4.02,4.08,3.98,4.04,496639,0
2017-10-19,4.04,4.06,3.865,3.98,573881,0
2017-10-20,4.06,4.13,4,4.07,1091648,0
2017-10-23,4.12,4.23,4.07,4.07,658925,0
2017-10-24,4.08,4.25,4.065,4.08,574335,0
2017-10-25,4.08,4.12,3.98,4.04,644667,0
2017-10-26,4.03,4.065,3.935,3.97,465548,0
2017-10-27,3.99,4.07,3.99,3.99,582246,0
2017-10-30,4,4.06,3.91,3.96,527033,0
2017-10-31,3.96,4.065,3.94,4.04,907990,0
2017-11-01,4.04,4.13,3.95,3.99,456876,0
2017-11-02,3.98,4.02,3.93,3.96,304811,0
2017-11-03,3.96,4,3.85,3.94,909117,0
2017-11-06,4.01,4.61,3.97,4.57,2897766,0
2017-11-07,4.6,4.6,4.255,4.41,1180020,0
2017-11-08,4.37,4.545,4.3,4.45,746804,0
2017-11-09,4.36,4.6,4.36,4.39,458588,0
2017-11-10,4.37,4.52,4.29,4.35,422146,0
