Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.55,6.55,6.26,6.33,953397,0
2005-02-28,6.3,6.56,6.3,6.43,1148607,0
2005-03-01,6.44,6.81,6.4,6.81,1087458,0
2005-03-02,6.81,6.87,5.85,6.05,4233189,0
2005-03-03,5.8,5.83,5.33,5.39,4125768,0
2005-03-04,5.37,5.57,5.04,5.06,2761782,0
2005-03-07,5.22,5.41,5.13,5.21,1852923,0
2005-03-08,5.2,5.29,4.63,4.71,1405821,0
2005-03-09,4.6,4.65,4.36,4.49,2042562,0
2005-03-10,4.51,4.68,4.49,4.57,789366,0
2005-03-11,4.57,4.65,4.33,4.36,750621,0
2005-03-14,4.25,4.42,4.15,4.39,2179965,0
2005-03-15,4.42,4.46,4.21,4.33,1061052,0
2005-03-16,4.35,4.35,4.03,4.25,826311,0
2005-03-17,4.23,4.57,4.18,4.56,1192539,0
2005-03-18,4.59,4.59,4.22,4.22,692034,0
2005-03-21,4.22,4.5,4.1,4.5,1140921,0
2005-03-22,4.64,4.83,4.51,4.68,1129170,0
2005-03-23,4.75,4.81,4.55,4.63,947385,0
2005-03-24,4.71,4.71,4.33,4.4,713538,0
2005-03-28,4.38,4.44,4.33,4.34,358707,0
2005-03-29,4.31,4.43,4.24,4.24,307254,0
2005-03-30,4.23,4.4,4.13,4.34,540753,0
2005-03-31,4.33,4.5,4.33,4.43,495585,0
2005-04-01,4.44,4.58,4.38,4.52,499896,0
2005-04-04,4.5,5.17,4.5,5.11,1572312,0
2005-04-05,5.23,5.73,5.21,5.37,3212646,0
2005-04-06,5.39,5.46,5.24,5.38,595926,0
2005-04-07,5.33,5.38,5.13,5.17,701250,0
2005-04-08,5.15,5.22,5,5.09,378891,0
2005-04-11,5.08,5.13,4.88,5.06,380436,0
2005-04-12,5.04,5.09,4.75,4.98,277047,0
2005-04-13,4.95,5.02,4.85,4.94,254067,0
2005-04-14,4.98,4.98,4.75,4.75,229326,0
2005-04-15,4.72,4.72,3.95,4.07,1637130,0
2005-04-18,4,4.34,3.99,4.18,576687,0
2005-04-19,4.28,4.34,4.17,4.24,219066,0
2005-04-20,4.33,4.64,4.27,4.57,483249,0
2005-04-21,4.57,4.57,4.16,4.35,1012365,0
2005-04-22,4.37,4.51,4.2,4.49,433581,0
2005-04-25,4.41,4.42,4.33,4.4,514035,0
2005-04-26,4.41,4.53,4.38,4.39,354042,0
2005-04-27,4.38,4.38,4.18,4.33,316524,0
2005-04-28,4.38,4.38,4.13,4.15,248868,0
2005-04-29,4.1,4.19,3.99,4.08,508428,0
2005-05-02,4.07,4.1,4.03,4.05,267219,0
2005-05-03,4.03,4.33,4.03,4.32,555582,0
2005-05-04,4.34,4.55,4.29,4.5,530544,0
2005-05-05,4.55,4.64,4.31,4.33,566676,0
2005-05-06,4.29,4.44,4.28,4.35,185178,0
2005-05-09,4.34,4.43,4.22,4.28,286188,0
2005-05-10,4.23,4.23,4.04,4.1,789648,0
2005-05-11,3.68,3.85,3.37,3.63,2718219,0
2005-05-12,3.66,3.69,3.55,3.59,656601,0
2005-05-13,3.65,3.68,3.42,3.58,420312,0
2005-05-16,3.6,3.62,3.39,3.41,949161,0
2005-05-17,3.48,3.48,3.17,3.27,1322775,0
2005-05-18,3.23,3.48,3.2,3.3,920916,0
2005-05-19,3.3,3.39,3.22,3.34,459042,0
2005-05-20,3.32,3.34,3.24,3.33,246861,0
2005-05-23,3.35,3.38,3.23,3.24,416943,0
2005-05-24,3.32,3.33,3.22,3.25,343386,0
2005-05-25,3.3,3.33,3.23,3.23,258639,0
2005-05-26,3.29,3.29,3.1,3.15,392121,0
2005-05-27,3.13,3.24,3.09,3.12,164103,0
2005-05-31,3.17,3.23,3.13,3.15,187374,0
2005-06-01,3.15,3.32,3.15,3.28,361764,0
2005-06-02,3.31,3.33,3.17,3.21,259488,0
2005-06-03,3.26,3.35,3.25,3.33,488238,0
2005-06-06,3.4,3.41,3.27,3.29,169629,0
2005-06-07,3.28,3.33,3.26,3.31,194910,0
2005-06-08,3.34,3.35,3.26,3.27,103086,0
2005-06-09,3.32,3.32,3.22,3.26,104040,0
2005-06-10,3.27,3.38,3.26,3.32,154236,0
2005-06-13,3.37,3.38,3.27,3.28,221919,0
2005-06-14,3.37,3.37,3.29,3.33,120936,0
2005-06-15,3.37,3.5,3.33,3.46,295704,0
2005-06-16,3.5,3.56,3.46,3.52,295119,0
2005-06-17,3.57,3.63,3.5,3.6,272370,0
2005-06-20,3.67,3.7,3.5,3.54,298947,0
2005-06-21,3.59,3.59,3.5,3.56,177678,0
2005-06-22,3.63,3.7,3.59,3.63,255267,0
2005-06-23,3.67,3.67,3.57,3.58,473922,0
2005-06-24,3.58,3.62,3.41,3.47,204915,0
2005-06-27,3.64,3.67,3.55,3.56,481674,0
2005-06-28,3.6,3.6,3.43,3.46,347580,0
2005-06-29,3.53,3.53,3.32,3.36,402231,0
2005-06-30,3.37,3.7,3.37,3.58,1253481,0
2005-07-01,3.68,3.82,3.6,3.68,741378,0
2005-07-05,3.75,3.8,3.63,3.76,793158,0
2005-07-06,3.79,3.87,3.77,3.84,361101,0
2005-07-07,3.92,3.95,3.77,3.87,544710,0
2005-07-08,3.93,3.93,3.82,3.86,220320,0
2005-07-11,3.88,3.91,3.83,3.89,394194,0
2005-07-12,3.94,3.94,3.73,3.79,331287,0
2005-07-13,3.78,3.82,3.61,3.68,364722,0
2005-07-14,3.66,3.67,3.5,3.62,682194,0
2005-07-15,3.6,3.67,3.52,3.62,416688,0
2005-07-18,3.63,3.84,3.63,3.81,381408,0
2005-07-19,3.85,4,3.85,3.95,410025,0
2005-07-20,3.97,4.02,3.96,3.97,489966,0
2005-07-21,4.18,4.79,4.15,4.64,2785731,0
2005-07-22,4.62,4.98,4.62,4.86,1326033,0
2005-07-25,4.94,5.2,4.91,5.1,2057349,0
2005-07-26,5.1,5.25,5.02,5.24,993585,0
2005-07-27,5.25,5.42,5.2,5.4,1212225,0
2005-07-28,5.4,5.69,5.39,5.6,1222125,0
2005-07-29,5.66,5.73,5.55,5.63,844062,0
2005-08-01,5.69,5.74,5.5,5.6,999279,0
2005-08-02,5.56,5.58,5.17,5.29,931308,0
2005-08-03,5.22,5.48,5.05,5.14,816153,0
2005-08-04,5.23,5.53,5.07,5.42,766794,0
2005-08-05,5.39,5.68,5.36,5.66,945039,0
2005-08-08,5.68,5.98,5.68,5.95,1281204,0
2005-08-09,5.96,5.99,5.78,5.8,709344,0
2005-08-10,5.84,5.9,5.64,5.67,973116,0
2005-08-11,5.67,5.79,5.67,5.73,715677,0
2005-08-12,5.7,5.88,5.61,5.7,744501,0
2005-08-15,5.75,5.75,5.27,5.42,1031259,0
2005-08-16,5.37,5.57,5.18,5.42,850506,0
2005-08-17,5.42,5.46,5.28,5.4,542313,0
2005-08-18,5.42,5.72,5.3,5.45,451068,0
2005-08-19,5.35,5.46,5.21,5.35,357675,0
2005-08-22,5.41,5.41,5.2,5.37,766554,0
2005-08-23,5.4,5.53,5.37,5.45,427386,0
2005-08-24,5.43,5.52,5.25,5.3,374943,0
2005-08-25,5.32,5.42,5,5.17,572172,0
2005-08-26,5.13,5.31,5.13,5.25,266826,0
2005-08-29,5.2,5.33,5.2,5.31,294840,0
2005-08-30,5.28,5.48,5.27,5.4,358083,0
2005-08-31,5.43,5.46,5.4,5.44,180996,0
2005-09-01,5.47,5.48,5.28,5.31,368364,0
2005-09-02,5.27,5.37,5.18,5.26,261132,0
2005-09-06,5.31,5.66,5.28,5.57,616467,0
2005-09-07,5.6,5.77,5.51,5.73,884151,0
2005-09-08,5.72,5.97,5.65,5.83,682773,0
2005-09-09,5.89,5.95,5.8,5.9,401661,0
2005-09-12,5.95,6.39,5.92,6.38,2958132,0
2005-09-13,6.42,6.42,6.22,6.31,826689,0
2005-09-14,6.33,6.34,6.27,6.3,508425,0
2005-09-15,6.33,6.33,5.77,6.08,1575444,0
2005-09-16,6.06,6.2,5.91,6.14,449352,0
2005-09-19,6.23,6.34,6.14,6.19,713094,0
2005-09-20,6.22,6.32,5.87,5.94,764859,0
2005-09-21,5.95,5.97,5.3,5.35,1609473,0
2005-09-22,5.33,5.47,4.94,5.1,1251849,0
2005-09-23,5.16,5.4,5.07,5.27,579600,0
2005-09-26,5.35,5.96,5.33,5.77,1730454,0
2005-09-27,5.8,5.85,5.58,5.78,472131,0
2005-09-28,5.82,5.82,5.42,5.47,624507,0
2005-09-29,5.47,5.56,5.27,5.41,547617,0
2005-09-30,5.36,5.45,5.32,5.35,367959,0
2005-10-03,5.32,5.67,5.32,5.63,588102,0
2005-10-04,5.66,5.7,5.43,5.44,658866,0
2005-10-05,5.57,5.58,5.26,5.44,549654,0
2005-10-06,5.53,5.53,5.15,5.17,680043,0
2005-10-07,5.17,5.28,5.05,5.21,502263,0
2005-10-10,5.2,5.28,4.94,4.96,488883,0
2005-10-11,4.94,5.16,4.94,5.04,267873,0
2005-10-12,5,5.04,4.5,4.63,1202601,0
2005-10-13,4.63,4.75,4.44,4.62,521355,0
2005-10-14,4.71,4.75,4.59,4.72,306729,0
2005-10-17,4.67,4.81,4.58,4.78,265983,0
2005-10-18,4.76,4.91,4.76,4.85,256911,0
2005-10-19,4.8,5,4.73,4.97,354600,0
2005-10-20,5.03,5.03,4.66,4.71,503187,0
2005-10-21,4.66,4.87,4.54,4.68,258759,0
2005-10-24,4.7,4.79,4.6,4.69,472653,0
2005-10-25,4.66,4.73,4.65,4.65,200415,0
2005-10-26,4.63,4.79,4.63,4.71,222462,0
2005-10-27,4.73,4.74,4.64,4.65,132330,0
2005-10-28,4.63,4.68,4.58,4.67,102030,0
2005-10-31,4.71,5.03,4.67,4.9,415284,0
2005-11-01,4.9,5.07,4.9,5.03,290781,0
2005-11-02,5.07,5.26,5.05,5.22,398856,0
2005-11-03,5.25,5.33,5.25,5.26,263028,0
2005-11-04,5.27,5.3,5.08,5.22,214602,0
2005-11-07,5.1,5.11,4.93,5.04,415359,0
2005-11-08,4.99,5.08,4.96,4.97,161820,0
2005-11-09,5.05,5.24,5,5.21,416559,0
2005-11-10,5.24,5.25,5.08,5.2,433353,0
2005-11-11,5.23,5.54,5.02,5.52,973818,0
2005-11-14,5.58,5.62,5.28,5.32,726435,0
2005-11-15,5.3,5.38,5.06,5.09,370956,0
2005-11-16,5.09,5.14,4.71,4.84,1126134,0
2005-11-17,4.83,5.14,4.78,5.05,634476,0
2005-11-18,5.04,5.05,4.97,5,324156,0
2005-11-21,5,5.07,4.98,5,503346,0
2005-11-22,4.91,5.02,4.91,5,270486,0
2005-11-23,4.96,5,4.86,4.96,320358,0
2005-11-25,4.97,5.1,4.97,5.07,65016,0
2005-11-28,5.11,5.13,5.01,5.06,277659,0
2005-11-29,5.04,5.1,5,5.02,165684,0
2005-11-30,5,5.08,5,5.02,169344,0
2005-12-01,5.07,5.09,4.97,5.04,491061,0
2005-12-02,5.06,5.08,5.02,5.07,279588,0
2005-12-05,5.08,5.18,5.04,5.07,483348,0
2005-12-06,5.08,5.11,5.02,5.07,491322,0
2005-12-07,5.07,5.11,4.96,5.02,290976,0
2005-12-08,4.98,5.1,4.96,5.01,217134,0
2005-12-09,5.02,5.06,4.98,5.01,291282,0
2005-12-12,5,5.22,4.98,5.21,534297,0
2005-12-13,5.25,5.55,5.19,5.53,691023,0
2005-12-14,5.23,5.28,4.96,5.07,2026125,0
2005-12-15,5.14,5.14,4.8,4.84,1540131,0
2005-12-16,4.8,4.87,4.74,4.83,486315,0
2005-12-19,4.84,4.93,4.8,4.88,342144,0
2005-12-20,4.89,4.91,4.8,4.81,473898,0
2005-12-21,4.83,5,4.83,4.97,399135,0
2005-12-22,4.98,4.99,4.86,4.93,161745,0
2005-12-23,4.93,4.96,4.89,4.91,134406,0
2005-12-27,4.9,5.03,4.9,5.01,306189,0
2005-12-28,5,5.15,5,5.1,127824,0
2005-12-29,5.08,5.17,4.91,4.99,405933,0
2005-12-30,4.96,5.14,4.96,5.09,175521,0
2006-01-03,5.08,5.28,4.94,5.24,457446,0
2006-01-04,5.25,5.36,5.25,5.31,370509,0
2006-01-05,5.34,5.38,5.17,5.24,183309,0
2006-01-06,5.24,5.25,5.2,5.24,97713,0
2006-01-09,5.25,5.39,5.21,5.32,280482,0
2006-01-10,5.34,5.4,5.32,5.38,105681,0
2006-01-11,5.41,5.49,5.38,5.44,174699,0
2006-01-12,5.44,5.44,5.36,5.41,70488,0
2006-01-13,5.37,5.67,5.35,5.6,275439,0
2006-01-17,5.68,5.69,5.63,5.63,480060,0
2006-01-18,5.68,5.8,5.61,5.77,465051,0
2006-01-19,5.78,5.83,5.73,5.77,338040,0
2006-01-20,5.75,5.83,5.69,5.73,191685,0
2006-01-23,5.78,5.82,5.6,5.63,239547,0
2006-01-24,5.6,5.85,5.5,5.73,878082,0
2006-01-25,6.58,7.22,6.56,6.83,4299195,0
2006-01-26,6.81,7.5,6.72,7.38,1299444,0
2006-01-27,7.17,7.25,6.94,6.98,712293,0
2006-01-30,7,7.04,6.78,6.93,629394,0
2006-01-31,6.84,6.89,6.72,6.83,509214,0
2006-02-01,7,7.31,6.81,7.01,692232,0
2006-02-02,7.08,7.16,6.67,6.76,499326,0
2006-02-03,6.77,7.06,6.73,6.96,375855,0
2006-02-06,6.93,7,6.46,6.96,945660,0
2006-02-07,6.92,6.99,6.68,6.77,417279,0
2006-02-08,6.76,6.96,6.61,6.95,276816,0
2006-02-09,6.92,7.32,6.92,7.11,701985,0
2006-02-10,7.13,7.19,6.71,7.18,415389,0
2006-02-13,7.2,7.49,7.17,7.31,696459,0
2006-02-14,7.28,7.33,7.18,7.3,491697,0
2006-02-15,7.27,7.67,7.23,7.39,459063,0
2006-02-16,7.38,7.39,7.23,7.37,284322,0
2006-02-17,7.4,7.4,7.25,7.33,242994,0
2006-02-21,7.3,7.37,7.01,7.2,486195,0
2006-02-22,7.18,7.66,7.17,7.61,556185,0
2006-02-23,7.59,7.75,7.4,7.42,622905,0
2006-02-24,7.39,7.55,7.31,7.34,249579,0
2006-02-27,7.35,7.44,7.1,7.26,483723,0
2006-02-28,7.25,7.34,7.15,7.21,208212,0
2006-03-01,7.25,7.77,7.25,7.74,832974,0
2006-03-02,7.75,7.83,7.54,7.8,310674,0
2006-03-03,7.82,7.83,7.62,7.77,253506,0
2006-03-06,7.83,7.88,7.72,7.81,358587,0
2006-03-07,7.81,8.09,7.8,8.08,759054,0
2006-03-08,8.03,8.18,7.83,8.15,380976,0
2006-03-09,8.13,8.62,8.13,8.45,883068,0
2006-03-10,8.43,8.81,8.43,8.72,753243,0
2006-03-13,8.7,8.83,8.4,8.72,933480,0
2006-03-14,8.67,8.67,8.34,8.67,618585,0
2006-03-15,8.67,8.77,8.5,8.6,302229,0
2006-03-16,8.6,8.7,8.56,8.64,315837,0
2006-03-17,8.63,8.95,8.58,8.8,381666,0
2006-03-20,8.89,9.64,8.89,9.51,1209522,0
2006-03-21,9.48,9.58,9.01,9.23,557289,0
2006-03-22,9.25,9.33,8.94,9.3,399330,0
2006-03-23,9.33,9.59,9.11,9.25,661635,0
2006-03-24,9.36,9.37,9.17,9.22,365874,0
2006-03-27,9.13,9.44,9,9.42,556797,0
2006-03-28,9.29,9.75,9.15,9.27,618921,0
2006-03-29,9.22,9.64,9.22,9.64,458193,0
2006-03-30,9.7,9.9,9.67,9.7,662517,0
2006-03-31,9.79,9.88,9.6,9.84,564633,0
2006-04-03,9.9,10.05,9.36,9.64,902067,0
2006-04-04,9.61,9.85,9.61,9.74,551400,0
2006-04-05,9.81,10.16,9.77,10,1006401,0
2006-04-06,10.16,10.35,10.1,10.34,714429,0
2006-04-07,10.38,10.49,10.12,10.22,830094,0
2006-04-10,10.27,10.9,10.23,10.57,1220847,0
2006-04-11,10.73,10.77,9.39,9.82,2664615,0
2006-04-12,9.67,10.53,9.27,10.24,1291416,0
2006-04-13,10.01,10.69,10.01,10.65,901614,0
2006-04-17,10.88,11.19,10.65,11,1329537,0
2006-04-18,12.06,13.13,12,12.61,5148822,0
2006-04-19,12.69,13.1,12.25,12.4,1909896,0
2006-04-20,12.47,12.65,12.24,12.31,818607,0
2006-04-21,12.51,13.12,12.37,12.83,1115079,0
2006-04-24,12.98,13.48,12.86,13.11,1541865,0
2006-04-25,13.15,13.46,11.53,12.03,3793893,0
2006-04-26,11.17,11.33,10.1,10.2,4258992,0
2006-04-27,10.21,10.32,9.92,10.08,1354035,0
2006-04-28,10.08,10.65,10.08,10.57,1085763,0
2006-05-01,10.67,11.23,10.67,11.16,1739895,0
2006-05-02,11.25,11.49,10.54,11.05,1520994,0
2006-05-03,11,11.47,11,11.3,857868,0
2006-05-04,11.53,11.98,11.5,11.79,1146378,0
2006-05-05,11.91,11.96,11.08,11.47,832377,0
2006-05-08,11.52,11.55,11.02,11.39,606816,0
2006-05-09,11.39,11.66,11.09,11.48,434688,0
2006-05-10,11.5,11.5,11.17,11.37,466293,0
2006-05-11,11.29,11.33,10.8,11.08,690024,0
2006-05-12,10.83,10.87,10.2,10.62,782076,0
2006-05-15,10.48,10.59,10,10.28,775671,0
2006-05-16,10.32,10.67,10.27,10.47,696651,0
2006-05-17,10.43,10.43,10.06,10.16,469179,0
2006-05-18,10.17,10.49,10,10.11,431328,0
2006-05-19,10.16,10.21,8.91,9.73,2080788,0
2006-05-22,9.5,9.78,9.02,9.44,1539942,0
2006-05-23,9.42,10.14,9.37,9.84,904356,0
2006-05-24,9.86,9.86,9.48,9.77,741594,0
2006-05-25,9.87,10.12,9.8,10.04,639876,0
2006-05-26,10.18,10.53,10.11,10.49,781722,0
2006-05-30,10.27,10.73,10.27,10.57,773826,0
2006-05-31,10.57,10.84,10.5,10.77,711510,0
2006-06-01,10.85,10.95,10.71,10.78,577029,0
2006-06-02,10.96,10.96,10.43,10.64,568389,0
2006-06-05,10.67,11,10.42,10.51,580005,0
2006-06-06,10.49,10.49,9.85,10.33,1039731,0
2006-06-07,10.33,10.75,10.11,10.21,593748,0
2006-06-08,10.09,10.16,9.6,10.1,655269,0
2006-06-09,10.1,10.33,9.89,10.04,429969,0
2006-06-12,10.08,10.2,9.6,9.66,580713,0
2006-06-13,9.56,9.7,9.08,9.29,1111125,0
2006-06-14,9.24,9.83,9.18,9.75,537927,0
2006-06-15,9.84,10.45,9.84,10.38,834336,0
2006-06-16,10.35,10.43,10.13,10.18,432150,0
2006-06-19,10.36,10.67,10.08,10.13,899640,0
2006-06-20,10.08,10.39,9.92,10.26,383175,0
2006-06-21,10.26,10.86,10.19,10.72,895449,0
2006-06-22,10.62,10.9,10.59,10.85,585021,0
2006-06-23,10.97,11.53,10.92,11.5,1060482,0
2006-06-26,12.04,12.36,11.75,11.97,2532438,0
2006-06-27,12.06,12.13,11.45,11.52,1487067,0
2006-06-28,11.73,11.85,11.24,11.8,960462,0
2006-06-29,11.83,12.36,11.79,12.33,1374879,0
2006-06-30,12.58,12.96,12.39,12.56,6288333,0
2006-07-03,14.14,14.31,13.85,14.28,4042515,0
2006-07-05,14.56,14.58,14.18,14.44,2564343,0
2006-07-06,14.5,14.77,14.24,14.33,1518765,0
2006-07-07,14.2,14.61,13.92,13.96,1441506,0
2006-07-10,13.97,14.73,13.17,14.35,3190404,0
2006-07-11,14.33,14.42,13.53,14.19,2404365,0
2006-07-12,14.28,14.72,13.92,14.12,2078448,0
2006-07-13,13.78,14,13.31,13.44,2114226,0
2006-07-14,13.14,13.35,12.26,12.95,2710050,0
2006-07-17,12.51,13.12,12.34,12.99,1376517,0
2006-07-18,13.09,13.89,13.02,13.79,1467072,0
2006-07-19,13.87,14.67,13.8,14.52,2222586,0
2006-07-20,14.93,15.15,13.67,13.7,2045544,0
2006-07-21,13.42,13.59,12.92,13.06,1670508,0
2006-07-24,13.46,14.06,13.28,14.04,1814703,0
2006-07-25,14.09,14.45,13.5,14.17,1793139,0
2006-07-26,14.47,14.85,13.39,14.47,2384826,0
2006-07-27,14.62,14.82,13.93,14.13,1869345,0
2006-07-28,13.98,14.27,13.22,13.63,2329761,0
2006-07-31,13.4,13.93,13.33,13.88,1133466,0
2006-08-01,13.6,13.79,12.98,13.14,1339833,0
2006-08-02,13.05,13.44,12.37,12.9,2223297,0
2006-08-03,12.53,12.97,12.27,12.94,1159005,0
2006-08-04,13.24,13.58,12.52,12.68,1609599,0
2006-08-07,12.53,12.72,12.38,12.68,933696,0
2006-08-08,12.68,13.06,12.29,12.37,1260843,0
2006-08-09,12.49,12.83,12.2,12.25,1210452,0
2006-08-10,12.02,12.53,11.37,12.46,2261511,0
2006-08-11,12.36,12.52,12.08,12.17,935178,0
2006-08-14,12.3,12.47,11.8,11.9,1322802,0
2006-08-15,11.97,12.23,11.52,11.66,1452105,0
2006-08-16,11.71,11.94,11.55,11.8,992154,0
2006-08-17,11.76,12.55,11.67,12.37,1415955,0
2006-08-18,12.42,12.49,12.08,12.26,802563,0
2006-08-21,12.3,12.66,11.9,12.51,1192008,0
2006-08-22,12.59,13.03,12.49,12.86,1671288,0
2006-08-23,13.03,13.13,12.47,12.89,1364208,0
2006-08-24,12.92,13.06,12.57,12.97,851175,0
2006-08-25,13,13,12.33,12.43,846198,0
2006-08-28,12.38,12.69,12.33,12.55,658416,0
2006-08-29,12.55,13.05,12.47,12.98,857010,0
2006-08-30,13,13.33,12.92,13.15,1098078,0
2006-08-31,13.25,13.27,12.9,13.09,494976,0
2006-09-01,13.11,13.3,13,13.28,1079616,0
2006-09-05,13.34,13.73,13.34,13.69,1449234,0
2006-09-06,13.89,13.92,13.29,13.38,1193190,0
2006-09-07,13.38,13.38,12.44,12.67,1990350,0
2006-09-08,12.65,13,12.65,12.88,479814,0
2006-09-11,12.7,12.8,12.18,12.25,1559850,0
2006-09-12,12.17,12.67,12.17,12.56,722124,0
2006-09-13,12.53,12.79,12.51,12.78,637539,0
2006-09-14,12.75,12.82,12.26,12.39,579771,0
2006-09-15,12.49,12.58,12.29,12.33,796749,0
2006-09-18,12.4,13.31,12.29,13.12,1755501,0
2006-09-19,13.31,13.31,12.76,12.9,947223,0
2006-09-20,12.9,13.15,12.71,13.12,1075878,0
2006-09-21,13.26,13.28,12.42,12.6,812313,0
2006-09-22,12.5,12.52,11.73,12.2,1777686,0
2006-09-25,12.18,12.5,12,12.45,938790,0
2006-09-26,12.45,13.03,12.45,12.79,1285434,0
2006-09-27,12.7,13.14,12.7,12.9,694359,0
2006-09-28,12.83,13,12.68,12.9,780750,0
2006-09-29,12.93,13.07,12.87,12.89,560157,0
2006-10-02,12.87,13.04,12.75,12.93,1178751,0
2006-10-03,12.8,12.89,12.08,12.14,1821681,0
2006-10-04,12.09,12.33,11.87,12.27,1295913,0
2006-10-05,12.22,12.27,12,12.22,545763,0
2006-10-06,12.1,12.31,11.97,12.1,554667,0
2006-10-09,12.19,12.2,11.87,12.08,611490,0
2006-10-10,12.16,12.28,11.89,11.97,615306,0
2006-10-11,11.92,12.05,11.52,11.64,1270623,0
2006-10-12,11.54,12.41,11.15,12.12,4075269,0
2006-10-13,14.12,14.45,13.85,14.16,12391407,0
2006-10-16,14.36,15.16,14.22,15.09,5422959,0
2006-10-17,14.85,15.09,14.55,14.93,2084742,0
2006-10-18,15.06,15.6,15,15.07,2053437,0
2006-10-19,15.15,15.15,14.6,14.74,1685007,0
2006-10-20,14.71,14.74,14.02,14.27,1842576,0
2006-10-23,14.68,15.07,14.35,14.77,2023872,0
2006-10-24,14.98,15.13,14.49,14.68,1430085,0
2006-10-25,14.45,15.25,14.45,15.21,1265496,0
2006-10-26,15.2,15.86,15.12,15.5,1823451,0
2006-10-27,15.53,15.66,15.11,15.17,896241,0
2006-10-30,15.18,15.39,14.83,15.35,797313,0
2006-10-31,15.43,15.57,14.92,15.06,1022121,0
2006-11-01,15.07,15.17,14.37,14.58,1177500,0
2006-11-02,14.18,14.93,13.59,14.34,2160204,0
2006-11-03,14.38,14.82,14.18,14.65,1354479,0
2006-11-06,15.05,15.6,14.95,15.45,1780092,0
2006-11-07,15.76,16.03,15.58,15.87,1888467,0
2006-11-08,15.61,16.02,15.41,15.75,1306362,0
2006-11-09,15.96,16.12,15.83,16.12,1630281,0
2006-11-10,15.63,15.67,14.23,14.81,5908470,0
2006-11-13,14.8,15.16,14.71,14.92,1440186,0
2006-11-14,14.7,14.91,14.44,14.9,1537722,0
2006-11-15,14.88,15.41,14.78,15.25,1542642,0
2006-11-16,15.25,15.25,14.87,14.9,905331,0
2006-11-17,14.76,15,14.51,14.88,998394,0
2006-11-20,14.93,15.13,14.81,14.98,651339,0
2006-11-21,14.5,14.83,14.38,14.83,1366797,0
2006-11-22,14.66,14.97,14.65,14.88,493302,0
2006-11-24,14.7,15.17,14.66,15.16,343167,0
2006-11-27,15.3,15.47,14.78,14.84,946641,0
2006-11-28,14.75,15.23,14.73,15.05,820125,0
2006-11-29,15.14,15.41,15.05,15.3,621528,0
2006-11-30,15.37,15.61,15.1,15.57,1460094,0
2006-12-01,15.58,15.75,15.24,15.69,875343,0
2006-12-04,15.92,16.55,15.84,16.46,1746066,0
2006-12-05,16.55,17.15,16.38,16.95,1437492,0
2006-12-06,16.94,17.12,16.55,16.83,955365,0
2006-12-07,17,17.08,16.33,16.52,2021064,0
2006-12-08,16.41,16.87,16.23,16.73,1209666,0
2006-12-11,16.8,16.94,16.43,16.55,1703295,0
2006-12-12,16.5,17.06,16.17,16.5,839782,0
2006-12-13,16.68,16.69,15.98,16.24,697863,0
2006-12-14,16.21,16.4,16.04,16.2,645665,0
2006-12-15,16.21,16.5,15.78,15.83,760114,0
2006-12-18,16.01,16.6,15.94,16.3,933472,0
2006-12-19,16.41,16.41,15,15.89,1038712,0
2006-12-20,15.99,15.99,15.51,15.7,444233,0
2006-12-21,15.72,16.45,15.48,16.08,1006399,0
2006-12-22,16.03,16.34,16.01,16.11,387023,0
2006-12-26,16.29,16.35,16,16.14,362521,0
2006-12-27,16.11,16.52,16.11,16.5,395623,0
2006-12-28,16.51,16.85,16.3,16.63,453503,0
2006-12-29,16.63,16.63,16.23,16.25,501516,0
2007-01-03,16.9,17.59,15.68,16.67,1756404,0
2007-01-04,16.71,17.05,16.16,16.54,665794,0
2007-01-05,16.39,16.66,16.33,16.36,505645,0
2007-01-08,16.69,16.7,15.97,16.38,601657,0
2007-01-09,16.29,16.5,15.61,16.01,774940,0
2007-01-10,16,16.07,15.39,15.74,862884,0
2007-01-11,15.63,16.4,15.59,16.23,536328,0
2007-01-12,16.25,16.36,15.99,16.12,528062,0
2007-01-16,15.93,16,14.3,14.5,2769528,0
2007-01-17,14.35,14.86,13.79,14.62,935491,0
2007-01-18,14.51,14.55,13.42,13.54,1318593,0
2007-01-19,13.29,13.64,12.87,13.56,1585224,0
2007-01-22,13.37,13.91,13.33,13.71,908839,0
2007-01-23,13.65,14.49,13.61,14.37,1261172,0
2007-01-24,15.74,16.61,15.09,16.15,3510722,0
2007-01-25,16.39,16.74,16.12,16.24,1673989,0
2007-01-26,16.39,16.42,15.8,16.32,868322,0
2007-01-29,16.32,16.85,16.31,16.41,1077653,0
2007-01-30,16.35,16.86,16.35,16.61,792843,0
2007-01-31,16.46,16.88,16.25,16.73,725541,0
2007-02-01,16.88,17.05,16.82,17.05,728058,0
2007-02-02,17.13,17.26,16.98,17.02,563913,0
2007-02-05,16.82,17.05,16.31,16.9,803707,0
2007-02-06,16.86,16.91,16.51,16.85,747234,0
2007-02-07,16.85,17.05,16.84,16.98,496827,0
2007-02-08,16.88,16.96,16.62,16.65,473886,0
2007-02-09,16.65,16.85,15.95,16.14,835801,0
2007-02-12,15.5,15.81,15.05,15.65,1138635,0
2007-02-13,15.64,15.92,15.47,15.5,886631,0
2007-02-14,15.45,15.87,15.28,15.36,949699,0
2007-02-15,15.38,15.69,15.38,15.5,592950,0
2007-02-16,15.49,15.75,15.15,15.71,739533,0
2007-02-20,15.67,15.7,15.17,15.41,781762,0
2007-02-21,15.31,15.38,15.2,15.29,608120,0
2007-02-22,15.21,15.57,15.2,15.53,571384,0
2007-02-23,15.61,15.61,15.06,15.5,741148,0
2007-02-26,15.44,15.6,15.2,15.35,639297,0
2007-02-27,15.06,15.15,14.07,14.6,964182,0
2007-02-28,14.55,14.92,14.13,14.85,699674,0
2007-03-01,14.5,15,14.23,14.87,759873,0
2007-03-02,14.77,14.84,14.17,14.25,775602,0
2007-03-05,14.05,14.25,13.42,14.09,997380,0
2007-03-06,14.1,14.5,14,14.47,473344,0
2007-03-07,14.36,14.67,14.2,14.25,395971,0
2007-03-08,14.65,15.07,14.48,14.8,623409,0
2007-03-09,15.35,15.6,15.06,15.3,630621,0
2007-03-12,15.3,15.51,14.74,14.81,477274,0
2007-03-13,14.66,15,14.37,14.47,600780,0
2007-03-14,14.4,14.64,14,14.61,761789,0
2007-03-15,14.62,14.98,14.5,14.97,534023,0
2007-03-16,14.95,15.13,14.37,14.49,674259,0
2007-03-19,14.65,15.22,14.64,15.14,561485,0
2007-03-20,15.14,15.25,14.92,14.97,303124,0
2007-03-21,14.98,15.55,14.98,15.54,406427,0
2007-03-22,15.55,15.63,15.27,15.48,264138,0
2007-03-23,15.42,15.7,15.42,15.59,254370,0
2007-03-26,15.52,15.74,15.05,15.17,372628,0
2007-03-27,15.07,15.09,14.65,14.92,389758,0
2007-03-28,14.81,14.81,14.53,14.61,498993,0
2007-03-29,14.73,15.01,14.36,14.61,263179,0
2007-03-30,14.62,14.89,14.45,14.73,300910,0
2007-04-02,14.7,14.78,14.36,14.52,356614,0
2007-04-03,14.5,14.75,14.47,14.73,436823,0
2007-04-04,14.74,14.8,14.56,14.58,216575,0
2007-04-05,14.64,14.65,14.32,14.41,244962,0
2007-04-09,14.4,14.61,14.2,14.52,586834,0
2007-04-10,14.65,14.69,14.41,14.5,234440,0
2007-04-11,14.55,14.57,14.34,14.47,321714,0
2007-04-12,14.41,15.24,14.41,15.21,888854,0
2007-04-13,15.24,15.62,15.15,15.48,485229,0
2007-04-16,15.59,16,15.5,15.98,558534,0
2007-04-17,16,16.21,15.95,16.16,452723,0
2007-04-18,16.15,16.58,16.05,16.48,710729,0
2007-04-19,16.31,16.55,16.05,16.33,613236,0
2007-04-20,16.53,16.73,16.29,16.68,469262,0
2007-04-23,16.65,16.89,15.97,16.09,773176,0
2007-04-24,16.12,16.47,15.96,16.4,629307,0
2007-04-25,15.52,15.69,14.9,15.2,1722396,0
2007-04-26,15.25,15.68,15.17,15.57,778955,0
2007-04-27,15.42,15.45,15.1,15.31,509980,0
2007-04-30,15.3,15.45,15.1,15.15,541588,0
2007-05-01,15.15,15.19,14.7,14.98,637287,0
2007-05-02,15.03,15.43,15.03,15.4,595102,0
2007-05-03,15.5,15.52,14.87,15.02,569149,0
2007-05-04,15.17,15.17,14.77,14.94,329478,0
2007-05-07,14.84,14.87,14.62,14.71,466753,0
2007-05-08,14.58,14.68,14.42,14.66,450126,0
2007-05-09,14.53,14.53,14.26,14.49,418786,0
2007-05-10,14.41,14.45,14.1,14.17,539522,0
2007-05-11,14.09,14.34,14,14.15,374229,0
2007-05-14,14.1,14.24,13.97,14.17,490288,0
2007-05-15,14.19,14.3,13.72,13.73,523482,0
2007-05-16,13.68,13.78,13.18,13.36,856147,0
2007-05-17,13.34,13.73,13.34,13.44,545634,0
2007-05-18,13.48,13.72,13.48,13.54,646028,0
2007-05-21,13.57,14.39,13.52,14.39,666551,0
2007-05-22,14.44,15.29,14.43,14.99,764351,0
2007-05-23,15.06,15.18,14.84,15.01,478002,0
2007-05-24,15,15,14.45,14.61,769529,0
2007-05-25,14.62,14.93,14.58,14.8,441982,0
2007-05-29,14.81,15.19,14.81,14.96,313451,0
2007-05-30,14.84,15,14.67,15,251092,0
2007-05-31,15,15.1,14.72,15.03,606822,0
2007-06-01,15.07,15.13,14.95,15.05,490547,0
2007-06-04,14.98,15.04,14.63,14.72,345118,0
2007-06-05,14.66,15.05,14.62,14.97,333479,0
2007-06-06,14.82,14.84,14.5,14.56,339267,0
2007-06-07,14.5,14.55,13.76,13.8,508298,0
2007-06-08,14,14.37,13.9,14.29,311901,0
2007-06-11,14.28,14.28,13.96,14.15,227311,0
2007-06-12,14.06,14.22,13.81,13.84,228118,0
2007-06-13,13.9,14.14,13.69,14.1,330463,0
2007-06-14,14.1,14.22,13.81,13.99,445701,0
2007-06-15,14.2,14.35,13.89,14.01,450779,0
2007-06-18,14.07,14.16,13.75,13.85,325572,0
2007-06-19,13.76,14.02,13.76,14,418514,0
2007-06-20,14,14,13.33,13.33,652823,0
2007-06-21,13.26,13.67,13.12,13.51,472035,0
2007-06-22,13.46,13.59,13.25,13.39,476096,0
2007-06-25,13.3,13.72,13.2,13.29,347695,0
2007-06-26,13.35,13.64,13.28,13.35,213023,0
2007-06-27,13.27,13.53,13.24,13.46,341220,0
2007-06-28,13.49,13.54,12.81,12.82,562770,0
2007-06-29,12.89,13.46,12.84,13.24,541467,0
2007-07-02,12.49,12.75,12.4,12.57,1510394,0
2007-07-03,12.53,12.88,12.45,12.86,553503,0
2007-07-05,12.77,12.83,12.27,12.61,797825,0
2007-07-06,12.58,12.66,12.39,12.55,460567,0
2007-07-09,12.46,12.61,12.35,12.38,428811,0
2007-07-10,12.37,12.65,11.75,11.84,973687,0
2007-07-11,11.79,12.28,11.75,12.28,668180,0
2007-07-12,12.3,12.87,12.28,12.82,828853,0
2007-07-13,12.83,12.85,12.6,12.74,380223,0
2007-07-16,12.66,12.71,12.33,12.51,696318,0
2007-07-17,12.49,13.14,12.49,12.89,763207,0
2007-07-18,12.82,12.87,12.35,12.69,762205,0
2007-07-19,12.75,13.15,12.73,13,545117,0
2007-07-20,12.97,13.1,12.95,13,920901,0
2007-07-23,13.15,13.15,12.7,12.8,552459,0
2007-07-24,12.66,12.81,12.4,12.81,1451596,0
2007-07-25,13.3,13.4,12.37,13.07,1515948,0
2007-07-26,12.86,13.01,12.47,12.49,874344,0
2007-07-27,12.49,12.6,12.2,12.39,1165684,0
2007-07-30,12.41,12.72,12.1,12.37,493410,0
2007-07-31,12.5,12.53,12.02,12.04,741090,0
2007-08-01,12,12.35,11.66,11.87,764698,0
2007-08-02,11.92,12.33,11.91,12.18,926110,0
2007-08-03,12.18,12.18,11.34,11.37,898075,0
2007-08-06,11.35,11.47,10.58,11.19,1195455,0
2007-08-07,11.14,11.16,10.46,10.55,1222129,0
2007-08-08,10.62,11.54,10.25,10.73,2463126,0
2007-08-09,10.55,10.79,10.06,10.46,1866509,0
2007-08-10,10.25,11.6,10.23,11.43,1093674,0
2007-08-13,11.53,12.08,11.43,11.43,817057,0
2007-08-14,11.44,11.63,11.19,11.39,440363,0
2007-08-15,11.42,11.57,11.04,11.21,606756,0
2007-08-16,11.19,11.58,10.88,11.5,1413326,0
2007-08-17,12.16,12.53,11.81,12.32,1245290,0
2007-08-20,12.4,12.5,11.88,11.94,541475,0
2007-08-21,12,12.6,11.81,12.57,476034,0
2007-08-22,12.7,13.17,12.58,12.86,464355,0
2007-08-23,12.96,13,12.36,12.52,434759,0
2007-08-24,12.53,12.74,12.41,12.72,252650,0
2007-08-27,12.65,12.65,12.48,12.52,195692,0
2007-08-28,12.45,12.48,12.03,12.05,376820,0
2007-08-29,12.17,12.35,12,12.23,290593,0
2007-08-30,12.1,12.23,11.85,12.01,234022,0
2007-08-31,12.2,12.29,11.96,12.17,220097,0
2007-09-04,12.07,12.47,12.01,12.39,199868,0
2007-09-05,12.24,12.35,12.17,12.24,330923,0
2007-09-06,12.26,12.37,12.03,12.37,277326,0
2007-09-07,12.22,12.22,11.88,12.03,323357,0
2007-09-10,11.96,12.16,11.59,11.74,332543,0
2007-09-11,11.82,12.25,11.76,11.99,348417,0
2007-09-12,11.95,12.3,11.8,11.87,405335,0
2007-09-13,11.94,12.09,11.85,11.98,351771,0
2007-09-14,11.89,12,11.78,11.95,339664,0
2007-09-17,11.97,11.97,11.78,11.84,489627,0
2007-09-18,11.88,12.86,11.88,12.83,453407,0
2007-09-19,12.8,13.58,12.54,13.57,842092,0
2007-09-20,13.49,13.56,13.15,13.52,885863,0
2007-09-21,13.54,13.68,13.25,13.32,606387,0
2007-09-24,13.29,13.59,13.25,13.43,447704,0
2007-09-25,13.32,13.53,13.2,13.37,295400,0
2007-09-26,13.48,13.59,13.36,13.4,354516,0
2007-09-27,13.41,13.56,13.28,13.56,376232,0
2007-09-28,13.58,13.62,13.31,13.47,352595,0
2007-10-01,13.46,13.85,13.32,13.82,589953,0
2007-10-02,13.88,14.4,13.76,14.3,721725,0
2007-10-03,14.24,14.51,13.9,14.16,519696,0
2007-10-04,14.22,14.22,13.72,13.78,542056,0
2007-10-05,13.98,14.22,13.88,13.99,412848,0
2007-10-08,14,14.16,13.8,13.93,272673,0
2007-10-09,13.94,14.75,13.94,14.75,786953,0
2007-10-10,14.7,14.73,14.35,14.45,666521,0
2007-10-11,14.55,14.72,13.62,14.14,428387,0
2007-10-12,14.13,14.39,14.1,14.39,239704,0
2007-10-15,14.45,14.45,13.85,13.98,379854,0
2007-10-16,13.9,14.13,13.89,13.99,182528,0
2007-10-17,14.18,14.18,13.43,13.67,436730,0
2007-10-18,13.53,13.65,13.21,13.25,364093,0
2007-10-19,13.25,13.29,12.89,12.96,397112,0
2007-10-22,12.98,13.4,12.75,13.3,391689,0
2007-10-23,13.44,13.63,12.99,13.37,176548,0
2007-10-24,13.19,13.43,12.86,13.2,271698,0
2007-10-25,13.22,13.37,12.78,12.93,285784,0
2007-10-26,13.1,13.28,12.97,13.26,385775,0
2007-10-29,13.28,13.44,13,13.05,262690,0
2007-10-30,12.97,13.1,12.83,12.94,238947,0
2007-10-31,13.04,13.3,12.92,13.16,334343,0
2007-11-01,12.98,13.15,12.3,12.4,453907,0
2007-11-02,12.58,12.85,12.04,12.32,533280,0
2007-11-05,12.12,12.45,11.94,12.14,316917,0
2007-11-06,12.25,12.5,12.12,12.49,218778,0
2007-11-07,12.3,12.41,11.87,11.97,320109,0
2007-11-08,12,12.42,11.75,12.41,603624,0
2007-11-09,12.9,13.72,12.32,13.14,653210,0
2007-11-12,13.11,13.64,12.92,13.08,521590,0
2007-11-13,13.23,13.45,13.03,13.3,383675,0
2007-11-14,13.36,13.37,12.9,13,302396,0
2007-11-15,12.92,13.15,12.72,12.84,603023,0
2007-11-16,12.88,12.95,12.37,12.77,326603,0
2007-11-19,12.77,12.77,12.09,12.52,396666,0
2007-11-20,12.55,12.7,12.07,12.2,488531,0
2007-11-21,12.15,12.28,11.93,11.98,478340,0
2007-11-23,12.13,12.74,12.12,12.68,237704,0
2007-11-26,12.67,12.67,11.99,12.03,295594,0
2007-11-27,12.09,12.4,11.98,12.33,353329,0
2007-11-28,12.51,12.68,12.42,12.61,340291,0
2007-11-29,12.6,12.65,12.23,12.42,270045,0
2007-11-30,12.65,12.89,12.5,12.56,328846,0
2007-12-03,12.53,12.56,12.14,12.28,225000,0
2007-12-04,12.12,12.22,11.91,11.99,352578,0
2007-12-05,12.22,12.3,11.75,11.95,246088,0
2007-12-06,11.9,12.12,11.88,11.95,671841,0
2007-12-07,12.01,12.05,11.81,11.88,306428,0
2007-12-10,11.88,12.42,11.86,12.3,443726,0
2007-12-11,12.34,12.46,11.75,11.87,396751,0
2007-12-12,12.21,12.39,11.74,12.02,451312,0
2007-12-13,11.92,12.17,11.71,11.94,456727,0
2007-12-14,11.81,12.25,11.53,11.59,383795,0
2007-12-17,11.55,11.94,11.34,11.61,297584,0
2007-12-18,11.74,11.9,11.32,11.79,425727,0
2007-12-19,11.79,11.96,11.59,11.76,292596,0
2007-12-20,11.86,11.87,11.13,11.22,630029,0
2007-12-21,11.42,11.72,11.18,11.34,797433,0
2007-12-24,11.31,11.56,11.31,11.56,225872,0
2007-12-26,11.5,11.58,11.32,11.53,319943,0
2007-12-27,11.5,11.55,11.05,11.05,432720,0
2007-12-28,11.2,11.38,10.98,11.07,252611,0
2007-12-31,11.03,11.37,10.95,11.29,332364,0
2008-01-02,11.26,11.49,10.72,10.85,446585,0
2008-01-03,10.87,11.02,10.8,10.86,370163,0
2008-01-04,10.74,10.79,10.33,10.4,732470,0
2008-01-07,10.43,10.96,10.25,10.8,606152,0
2008-01-08,10.83,11.17,10.69,10.73,564343,0
2008-01-09,10.68,11.25,10.63,11.24,648955,0
2008-01-10,11.09,11.49,10.96,11.41,566089,0
2008-01-11,11.34,11.37,11,11.03,451149,0
2008-01-14,11.3,11.3,10.84,11.15,499351,0
2008-01-15,10.97,11.13,10.65,10.7,527416,0
2008-01-16,10.65,11.43,10.46,11.01,1221427,0
2008-01-17,11.03,11.18,10.39,10.66,440307,0
2008-01-18,10.7,11.2,10.63,10.91,433422,0
2008-01-22,10.47,11.6,10,11.08,614291,0
2008-01-23,10.65,11.45,10.25,11.42,797298,0
2008-01-24,11.45,11.7,11.29,11.65,793169,0
2008-01-25,12.93,12.96,12.45,12.55,1293392,0
2008-01-28,12.6,13.09,12.35,12.96,736906,0
2008-01-29,13.01,13.36,12.87,13.25,883627,0
2008-01-30,13.13,13.63,12.99,13.18,617358,0
2008-01-31,12.94,13.31,12.7,13.2,440687,0
2008-02-01,13.28,13.46,12.83,13.45,306975,0
2008-02-04,13.45,13.5,12.92,13.03,334444,0
2008-02-05,12.75,13.02,12.2,12.63,330820,0
2008-02-06,12.7,13.04,12.64,12.71,376041,0
2008-02-07,12.66,12.99,12.51,12.7,368034,0
2008-02-08,12.68,12.85,12.37,12.52,225553,0
2008-02-11,12.59,12.65,12.12,12.17,394887,0
2008-02-12,12.25,12.57,12.06,12.25,372494,0
2008-02-13,12.4,12.91,12.39,12.67,547062,0
2008-02-14,12.65,12.74,12.19,12.28,297420,0
2008-02-15,12.2,12.38,11.96,12.1,300954,0
2008-02-19,12.24,12.32,11.9,12.15,257876,0
2008-02-20,12.08,12.27,12.01,12.19,292239,0
2008-02-21,12.25,12.4,11.8,11.82,237958,0
2008-02-22,11.86,12.14,11.57,11.76,477554,0
2008-02-25,11.74,12.08,11.6,12.05,284149,0
2008-02-26,11.97,12.02,11.6,11.81,744494,0
2008-02-27,11.81,12.42,11.81,12.36,612878,0
2008-02-28,12.26,12.26,11.94,12.08,493829,0
2008-02-29,11.96,12.14,11.61,11.73,368405,0
2008-03-03,11.77,12.01,11.59,11.63,414186,0
2008-03-04,11.49,11.75,11.31,11.57,437918,0
2008-03-05,11.65,11.73,11.39,11.44,611543,0
2008-03-06,11.4,11.5,11.06,11.11,275693,0
2008-03-07,11.1,11.13,10.86,10.94,701511,0
2008-03-10,11,11.16,10.51,10.63,387061,0
2008-03-11,10.95,11,10.51,10.95,677993,0
2008-03-12,10.95,11.6,10.82,11.39,610733,0
2008-03-13,11.25,11.41,11.03,11.24,520042,0
2008-03-14,11.31,11.63,10.81,10.97,353272,0
2008-03-17,10.97,11.54,10.7,11.45,439201,0
2008-03-18,11.75,12.35,11.7,12.31,522392,0
2008-03-19,12.48,12.49,11.82,11.91,433291,0
2008-03-20,12.05,12.43,11.93,12.38,736848,0
2008-03-24,12.5,12.97,12.5,12.91,605077,0
2008-03-25,12.89,13.03,12.57,13.03,465740,0
2008-03-26,13,13,12.5,12.75,610195,0
2008-03-27,12.8,12.85,12.44,12.67,359790,0
2008-03-28,12.68,12.73,12.26,12.39,353228,0
2008-03-31,12.43,12.49,12.1,12.31,407370,0
2008-04-01,12.5,12.9,12.46,12.9,352047,0
2008-04-02,13,13.36,12.89,13.01,539698,0
2008-04-03,12.95,13.11,12.58,13,360280,0
2008-04-04,13.04,13.55,12.94,13.39,460370,0
2008-04-07,13.45,13.71,13.36,13.63,408828,0
2008-04-08,13.58,13.6,13.31,13.53,245729,0
2008-04-09,13.58,13.72,13.2,13.25,508158,0
2008-04-10,13.33,13.55,13.1,13.19,363795,0
2008-04-11,13.1,13.31,12.82,12.96,272068,0
2008-04-14,12.93,13.01,12.58,12.71,426275,0
2008-04-15,12.77,13.39,12.52,13,272129,0
2008-04-16,13.15,13.48,13,13.46,474051,0
2008-04-17,13.62,13.77,13.21,13.7,360043,0
2008-04-18,13.95,14.23,13.79,14.04,423893,0
2008-04-21,14.01,14.1,13.61,13.68,297115,0
2008-04-22,13.69,13.78,13.38,13.62,469636,0
2008-04-23,13.65,14.08,13.52,14.08,634224,0
2008-04-24,14.08,14.88,14.08,14.7,727802,0
2008-04-25,13.7,13.96,12.39,12.87,2136262,0
2008-04-28,13.03,13.25,12.76,13,1052359,0
2008-04-29,12.95,12.96,12.58,12.76,659489,0
2008-04-30,12.83,12.9,11.9,12.14,1390893,0
2008-05-01,12.16,12.57,11.96,12.32,763956,0
2008-05-02,12.39,12.56,12.04,12.13,509781,0
2008-05-05,12.17,12.31,11.95,12.18,346060,0
2008-05-06,12.17,12.32,11.96,12.27,245879,0
2008-05-07,12.27,12.33,12,12.06,400548,0
2008-05-08,12.1,12.24,11.69,11.89,968385,0
2008-05-09,11.84,12.27,11.82,12.18,489221,0
2008-05-12,12.23,12.25,11.93,12.23,515348,0
2008-05-13,12.22,12.29,11.97,12.13,426792,0
2008-05-14,12.15,12.41,11.92,12.1,429193,0
2008-05-15,12.07,12.54,12,12.47,421099,0
2008-05-16,12.52,12.57,12.03,12.13,377069,0
2008-05-19,12.1,12.44,12.06,12.13,529237,0
2008-05-20,12.11,12.26,11.89,12.18,367908,0
2008-05-21,12.27,12.47,12.06,12.06,590776,0
2008-05-22,12.07,12.26,11.96,12.08,355704,0
2008-05-23,12,12.38,12,12.36,336437,0
2008-05-27,12.35,12.65,12.3,12.46,408576,0
2008-05-28,12.32,12.49,11.9,12.06,539558,0
2008-05-29,12,12.45,12,12.4,329798,0
2008-05-30,12.46,12.65,12.26,12.63,371289,0
2008-06-02,12.58,12.72,12.22,12.36,260052,0
2008-06-03,12.38,12.5,11.94,12.03,441585,0
2008-06-04,11.95,12.36,11.95,12.1,495408,0
2008-06-05,12.11,12.33,11.86,12.33,414656,0
2008-06-06,12.45,12.95,12.21,12.85,786476,0
2008-06-09,13.07,13.46,12.91,13.14,797508,0
2008-06-10,13.08,13.46,13.05,13.38,491786,0
2008-06-11,13.34,13.44,13.11,13.2,322531,0
2008-06-12,13.4,13.94,13.4,13.8,651197,0
2008-06-13,13.8,13.98,13.54,13.98,570702,0
2008-06-16,13.96,14.38,13.89,14.23,467215,0
2008-06-17,14.21,14.21,13.56,13.78,729095,0
2008-06-18,13.74,13.76,13.42,13.53,341009,0
2008-06-19,13.48,13.78,13.18,13.53,340346,0
2008-06-20,13.48,13.52,13.26,13.48,474459,0
2008-06-23,13.59,13.64,13.15,13.27,198273,0
2008-06-24,13.31,13.7,13.28,13.6,773826,0
2008-06-25,13.61,13.97,13.53,13.8,375029,0
2008-06-26,13.59,13.75,13,13.16,641871,0
2008-06-27,13.14,13.31,12.87,12.95,802686,0
2008-06-30,12.95,13.58,12.75,12.75,425528,0
2008-07-01,12.59,13.06,12.32,13.03,537989,0
2008-07-02,13.04,13.26,12.76,12.87,347160,0
2008-07-03,12.89,13.21,12.79,13.01,228082,0
2008-07-07,13.14,14.25,13.01,14.12,1092919,0
2008-07-08,14.41,15.57,14.29,15.47,1862418,0
2008-07-09,15.92,15.99,15.37,15.41,2075051,0
2008-07-10,15.45,16.42,15.12,16.09,1099770,0
2008-07-11,15.92,16.49,15.49,16.36,712143,0
2008-07-14,16.67,16.67,15.79,16.13,1107222,0
2008-07-15,16.01,16.31,15.53,15.64,867374,0
2008-07-16,15.67,16.78,15.5,16.75,1203850,0
2008-07-17,16.85,17.8,16.5,17.75,1287602,0
2008-07-18,17.69,17.94,17.29,17.48,774246,0
2008-07-21,17.59,17.75,16.56,16.78,1082460,0
2008-07-22,16.7,17.41,16.66,17.35,932656,0
2008-07-23,17.69,18.9,17.24,18.79,2415846,0
2008-07-24,18.99,18.99,17,17.22,1565498,0
2008-07-25,17.42,17.87,16.7,17.84,859868,0
2008-07-28,17.8,18.21,17.5,17.92,704648,0
2008-07-29,17.92,18.25,17,18.16,794837,0
2008-07-30,18.38,18.5,17.64,17.96,753871,0
2008-07-31,17.66,18.4,17.63,17.98,526645,0
2008-08-01,18.09,18.14,17.51,18.02,424674,0
2008-08-04,18.05,18.06,16.9,17.26,796918,0
2008-08-05,17.01,18.05,17.01,17.75,771507,0
2008-08-06,17.74,17.99,17.19,17.89,569869,0
2008-08-07,17.76,18.48,17.43,17.5,1044366,0
2008-08-08,17.33,17.96,16.89,17.1,593310,0
2008-08-11,17.06,17.8,15.19,15.43,2582856,0
2008-08-12,15.4,15.53,13.86,14.66,1938376,0
2008-08-13,14.5,15.24,14.17,15.2,1020727,0
2008-08-14,14.96,15.04,14.69,14.97,750795,0
2008-08-15,15.07,15.38,14.9,15.21,969012,0
2008-08-18,15.1,15.1,14.31,14.46,592814,0
2008-08-19,14.46,14.49,14.07,14.42,510283,0
2008-08-20,14.43,15.07,14.1,14.7,598346,0
2008-08-21,14.51,14.97,14.42,14.63,461319,0
2008-08-22,14.68,15.06,14.55,14.88,257742,0
2008-08-25,14.57,14.77,14.29,14.47,605336,0
2008-08-26,14.32,14.64,14.26,14.48,323016,0
2008-08-27,14.45,14.86,14.45,14.81,358724,0
2008-08-28,14.88,15.68,14.84,15.6,467167,0
2008-08-29,15.66,15.66,14.88,15.59,369445,0
2008-09-02,15.7,16.26,15.5,15.99,741737,0
2008-09-03,15.92,16.5,15.92,16.41,541914,0
2008-09-04,16.2,16.31,15.45,15.48,467486,0
2008-09-05,15.31,15.75,15.18,15.62,375598,0
2008-09-08,16.14,17.16,16.14,17.11,924883,0
2008-09-09,16.87,17.43,16.16,16.18,636048,0
2008-09-10,16.64,16.99,16.2,16.8,584060,0
2008-09-11,16.49,16.81,16.1,16.54,610481,0
2008-09-12,16.46,16.76,16.16,16.39,293254,0
2008-09-15,15.91,16.03,15.35,15.56,373068,0
2008-09-16,15.1,16.36,14.5,16.35,619582,0
2008-09-17,16.21,16.98,15.43,15.89,1027400,0
2008-09-18,16.16,16.56,14.72,15.4,841791,0
2008-09-19,16.41,16.98,15.02,16.54,1171925,0
2008-09-22,16.52,16.62,15.13,16.05,530170,0
2008-09-23,16.08,16.52,16.03,16.35,620128,0
2008-09-24,16.52,16.95,16.11,16.29,592744,0
2008-09-25,16.42,16.56,16.12,16.38,398371,0
2008-09-26,16.2,17.13,15.93,17.09,601915,0
2008-09-29,17.03,17.68,15.87,17.48,1164067,0
2008-09-30,17.77,19.25,17.57,18.8,1715398,0
2008-10-01,18.79,18.8,17.8,18.28,685617,0
2008-10-02,19.08,19.09,17.33,17.51,623306,0
2008-10-03,17.93,18,16.86,16.94,785853,0
2008-10-06,16.65,16.74,14.5,15.99,1002603,0
2008-10-07,16.08,16.24,15.04,15.05,458982,0
2008-10-08,14.7,15.28,13.7,13.88,774654,0
2008-10-09,14.19,14.88,11.87,12.04,947831,0
2008-10-10,11.55,12.59,11,12.57,1404423,0
2008-10-13,13.38,14.07,13,14.07,527663,0
2008-10-14,14.47,14.69,13.59,13.77,714452,0
2008-10-15,13.63,13.69,12.93,13.14,511676,0
2008-10-16,13.32,14.07,12.67,13.97,840104,0
2008-10-17,13.5,15.22,12.56,13.52,609237,0
2008-10-20,14.05,15.1,14.01,15.1,677078,0
2008-10-21,14.93,16.42,14.76,15.56,670798,0
2008-10-22,15.03,15.22,14.2,14.54,441955,0
2008-10-23,14.35,14.44,12.44,13.22,766101,0
2008-10-24,12.05,14.18,11.74,13.62,562954,0
2008-10-27,13.49,14.05,13.09,13.21,373960,0
2008-10-28,13.47,15.45,13.12,15.4,590334,0
2008-10-29,15.41,15.82,14.26,14.78,598335,0
2008-10-30,15.2,16.7,14.75,16.64,548880,0
2008-10-31,16.64,16.73,15.37,15.84,655509,0
2008-11-03,15.98,16.35,15.63,15.9,413557,0
2008-11-04,16.2,16.5,15.28,15.59,596546,0
2008-11-05,15.67,15.96,14.5,14.54,450707,0
2008-11-06,14.84,15,14.23,14.44,379642,0
2008-11-07,14.58,15.5,14.58,15.26,427055,0
2008-11-10,15.86,16.2,15.08,15.44,438127,0
2008-11-11,15.17,15.98,14.99,15.7,374225,0
2008-11-12,15.46,16.09,15.41,15.45,820764,0
2008-11-13,15.56,16.85,14.97,16.77,855527,0
2008-11-14,16.87,16.91,15.32,15.35,435622,0
2008-11-17,15.11,15.12,14.25,14.55,527135,0
2008-11-18,14.47,14.98,13.85,14.55,442879,0
2008-11-19,14.56,15.06,13.68,13.71,604222,0
2008-11-20,13.42,14.25,13.03,13.38,573572,0
2008-11-21,13.56,15.02,13.18,15,759548,0
2008-11-24,15.11,16.05,14.77,15.89,613110,0
2008-11-25,16.13,16.31,15.75,15.97,761028,0
2008-11-26,15.72,16.69,15.3,16.61,465648,0
2008-11-28,16.54,16.6,16,16.49,252375,0
2008-12-01,16.27,16.46,15.14,15.22,718803,0
2008-12-02,15.54,16.34,15.09,16.18,657291,0
2008-12-03,15.8,16.98,15.75,16.85,699370,0
2008-12-04,16.69,17.43,15.33,15.67,898317,0
2008-12-05,15.54,17,15.43,16.94,565698,0
2008-12-08,17.44,17.8,16.79,17.5,810172,0
2008-12-09,17.29,17.98,16.5,16.59,529548,0
2008-12-10,16.8,17.35,16.42,16.77,570117,0
2008-12-11,16.67,17.49,16.17,16.35,594393,0
2008-12-12,15.76,17.15,14.6,16.87,533281,0
2008-12-15,16.9,17.4,16.5,16.94,523774,0
2008-12-16,17.3,17.5,16.74,17.46,621784,0
2008-12-17,17.3,18.22,17.01,17.56,533942,0
2008-12-18,17.5,17.56,16.03,16.25,1106635,0
2008-12-19,16.5,16.98,15.85,16,1141472,0
2008-12-22,16.1,16.11,15.08,15.29,759419,0
2008-12-23,15.5,15.65,14.73,14.93,632212,0
2008-12-24,14.93,14.98,14.65,14.81,337612,0
2008-12-26,14.94,14.94,14.61,14.73,435240,0
2008-12-29,14.85,14.89,14.08,14.25,696539,0
2008-12-30,14.25,14.83,14.1,14.81,1245337,0
2008-12-31,14.81,15.36,14.7,15.21,1222439,0
2009-01-02,15.26,16.03,15.1,15.73,711547,0
2009-01-05,15.8,16.4,15.68,16.09,925160,0
2009-01-06,16.13,17.01,16.05,16.79,791008,0
2009-01-07,16.07,16.17,13.95,14.18,2226483,0
2009-01-08,14,14,13.24,13.79,1258080,0
2009-01-09,13.79,13.97,13.5,13.71,888610,0
2009-01-12,14.16,14.55,13.92,14.09,1018182,0
2009-01-13,13.98,14.3,13.63,13.86,907469,0
2009-01-14,13.56,13.81,13.29,13.6,750272,0
2009-01-15,13.62,14.37,13.51,14.19,786045,0
2009-01-16,14.32,14.32,13.51,14.05,674055,0
2009-01-20,14,14.51,13.71,13.93,1082343,0
2009-01-21,14.04,14.42,12.35,13.26,2392712,0
2009-01-22,12.94,13.33,12.4,12.49,1177498,0
2009-01-23,13.44,14.65,12.81,14.15,1736806,0
2009-01-26,14.21,14.61,13.91,14.43,981149,0
2009-01-27,14.5,14.68,14.42,14.65,1015627,0
2009-01-28,14.68,14.68,14.35,14.66,814495,0
2009-01-29,14.14,14.43,14,14.06,519698,0
2009-01-30,14.15,14.29,13.5,13.57,407517,0
2009-02-02,13.32,13.97,13.15,13.92,478319,0
2009-02-03,13.95,13.99,13.38,13.58,525972,0
2009-02-04,13.54,13.61,13.12,13.26,319386,0
2009-02-05,13.22,13.76,13.17,13.53,407101,0
2009-02-06,13.45,13.98,13.36,13.87,450898,0
2009-02-09,13.8,14.33,13.61,14.01,392312,0
2009-02-10,13.82,14.26,13.68,13.74,401622,0
2009-02-11,13.77,13.97,13.46,13.71,268568,0
2009-02-12,13.54,13.95,13.37,13.87,526930,0
2009-02-13,13.92,14.23,13.65,13.71,336576,0
2009-02-17,13.39,13.48,13.11,13.11,579069,0
2009-02-18,13.12,13.3,12.59,12.9,600128,0
2009-02-19,12.97,13.22,12.5,12.74,331490,0
2009-02-20,12.53,12.8,11.7,12.29,1482751,0
2009-02-23,12.3,12.73,12.27,12.35,622374,0
2009-02-24,12.55,13.01,12.23,12.96,608677,0
2009-02-25,12.9,12.99,12.32,12.71,403442,0
2009-02-26,12.86,13.12,10.75,11.23,1906558,0
2009-02-27,10.89,11.12,9.92,10.28,3006849,0
2009-03-02,10.04,10.28,9.5,9.63,1101595,0
2009-03-03,9.79,10.15,9.52,9.85,641751,0
2009-03-04,10,10.62,9.99,10.49,775779,0
2009-03-05,10.32,10.4,9.95,9.98,710332,0
2009-03-06,10.02,10.17,9.74,9.91,638015,0
2009-03-09,9.78,10.04,9.54,9.58,515148,0
2009-03-10,9.77,10.34,9.55,10.31,488332,0
2009-03-11,10.34,10.82,10.2,10.46,596359,0
2009-03-12,10.65,11.14,10.46,10.91,875073,0
2009-03-13,11,11.26,10.91,11.17,511885,0
2009-03-16,11.24,11.48,10.89,10.99,618733,0
2009-03-17,10.95,11.04,10.66,10.85,550641,0
2009-03-18,10.84,11.29,10.72,11.27,871124,0
2009-03-19,11.38,11.58,11.3,11.44,523854,0
2009-03-20,11.49,11.58,10.9,10.94,662819,0
2009-03-23,11.26,11.3,10.58,10.99,842838,0
2009-03-24,10.87,11.05,10.63,10.88,529084,0
2009-03-25,11.37,11.5,10.91,11.5,551610,0
2009-03-26,11.67,12.35,11.51,12.34,448168,0
2009-03-27,12.16,12.44,11.96,12.06,313181,0
2009-03-30,11.76,11.8,11.3,11.7,416275,0
2009-03-31,11.8,11.8,11.32,11.57,519520,0
2009-04-01,11.4,11.8,11.31,11.65,386661,0
2009-04-02,11.9,12.39,11.61,12.17,692992,0
2009-04-03,12.2,12.46,12.1,12.45,414104,0
2009-04-06,12.29,12.37,11.67,11.97,504283,0
2009-04-07,11.86,11.97,11.48,11.51,416043,0
2009-04-08,11.54,11.79,11.4,11.68,267224,0
2009-04-09,12.2,12.78,12.19,12.72,606697,0
2009-04-13,12.58,12.94,12.5,12.92,344831,0
2009-04-14,12.71,12.9,12.43,12.64,456437,0
2009-04-15,12.6,13.05,12.53,12.96,324650,0
2009-04-16,13.02,13.15,12.78,12.96,423837,0
2009-04-17,13.03,13.14,12.83,13.01,289252,0
2009-04-20,12.67,12.73,12.5,12.55,469805,0
2009-04-21,12.46,13.11,12.28,13.1,561712,0
2009-04-22,12.87,13.86,12.6,13.25,663035,0
2009-04-23,13.22,13.61,12.51,13.25,703424,0
2009-04-24,13,13,11.46,12.53,2117787,0
2009-04-27,12.25,12.52,12.04,12.06,718410,0
2009-04-28,12.01,12.24,11.88,12.11,444059,0
2009-04-29,12.15,12.71,12,12.64,480766,0
2009-04-30,12.7,12.84,12.35,12.39,415385,0
2009-05-01,12.3,12.58,12.17,12.33,726613,0
2009-05-04,12.4,12.64,12.21,12.5,450807,0
2009-05-05,12.5,12.63,12.4,12.57,530330,0
2009-05-06,12.74,12.79,12.6,12.76,313835,0
2009-05-07,12.95,13.03,12.69,12.81,455805,0
2009-05-08,13.01,13.25,12.91,13.14,435096,0
2009-05-11,13.05,13.05,12.5,12.54,374653,0
2009-05-12,12.51,12.52,12.17,12.29,292200,0
2009-05-13,12.06,12.13,11.83,11.84,498418,0
2009-05-14,11.92,12.08,11.76,11.82,233437,0
2009-05-15,11.79,12,11.67,11.68,387957,0
2009-05-18,11.87,12,11.7,11.99,301453,0
2009-05-19,12.1,12.1,11.74,11.77,332835,0
2009-05-20,11.88,12.01,11.67,11.69,443118,0
2009-05-21,11.66,11.76,11.5,11.65,318694,0
2009-05-22,11.72,11.92,11.41,11.48,346868,0
2009-05-26,11.42,12.05,11.42,11.99,529006,0
2009-05-27,11.65,12.39,11.65,11.79,492739,0
2009-05-28,12,12.24,11.63,11.94,422356,0
2009-05-29,12.01,12.2,11.85,12.15,431301,0
2009-06-01,12.3,12.81,12.29,12.7,722620,0
2009-06-02,12.61,12.7,12.46,12.6,537647,0
2009-06-03,12.55,13,12.55,12.99,312832,0
2009-06-04,13.01,13.13,12.91,13.04,385141,0
2009-06-05,13.12,13.3,12.96,13.1,414545,0
2009-06-08,13.02,13.05,12.88,12.93,640322,0
2009-06-09,13.03,13.2,12.97,13.11,215315,0
2009-06-10,13.2,13.2,12.8,12.97,399760,0
2009-06-11,12.8,13.2,12.8,12.89,219500,0
2009-06-12,11.6,11.63,10.79,10.99,3524899,0
2009-06-15,11.02,11.03,10.45,10.64,1095331,0
2009-06-16,10.81,10.86,10.3,10.36,1102681,0
2009-06-17,10.37,10.44,10.11,10.2,1606187,0
2009-06-18,10.22,10.5,10.18,10.41,678417,0
2009-06-19,10.59,11.09,10.42,10.88,1257052,0
2009-06-22,10.81,10.89,10.64,10.78,582000,0
2009-06-23,10.88,10.97,10.32,10.53,506275,0
2009-06-24,10.58,10.67,10.41,10.51,323913,0
2009-06-25,10.49,10.77,10.37,10.6,546999,0
2009-06-26,10.61,10.7,10.49,10.55,919234,0
2009-06-29,10.54,10.84,10.5,10.7,335112,0
2009-06-30,10.74,10.81,10.52,10.78,595772,0
2009-07-01,10.84,10.87,10.51,10.55,665021,0
2009-07-02,10.51,10.53,10.26,10.36,450773,0
2009-07-06,10.35,10.53,10.26,10.42,503359,0
2009-07-07,10.47,10.47,10.18,10.21,429774,0
2009-07-08,10.23,10.3,10.09,10.19,501337,0
2009-07-09,10.22,10.31,10.05,10.09,313338,0
2009-07-10,10.07,10.3,10,10.26,503877,0
2009-07-13,10.27,10.35,10.03,10.35,495454,0
2009-07-14,10.31,10.31,10.14,10.29,390165,0
2009-07-15,10.44,10.71,10.36,10.67,901058,0
2009-07-16,10.59,10.84,10.44,10.8,717396,0
2009-07-17,10.83,10.85,10.53,10.53,327968,0
2009-07-20,10.54,10.7,10.48,10.56,560166,0
2009-07-21,10.64,11.3,10.6,11.23,801833,0
2009-07-22,11.15,11.55,11.09,11.53,906109,0
2009-07-23,11.49,12.14,11.45,11.81,965546,0
2009-07-24,11.76,12.13,11.35,12.08,516815,0
2009-07-27,12.01,12.03,11.72,12.02,488707,0
2009-07-28,11.95,12.42,11.95,12.35,665722,0
2009-07-29,12.3,12.55,12.21,12.48,789111,0
2009-07-30,12.57,12.88,12.38,12.63,570885,0
2009-07-31,12.59,12.86,12.59,12.65,422226,0
2009-08-03,12.76,12.81,12.37,12.75,441658,0
2009-08-04,12.63,12.73,12.47,12.56,324633,0
2009-08-05,12.53,12.53,12.21,12.49,311939,0
2009-08-06,12.5,12.63,12.15,12.21,302057,0
2009-08-07,12.4,12.5,12.21,12.45,350529,0
2009-08-10,12.35,12.66,12.35,12.58,402164,0
2009-08-11,12.53,12.82,12.35,12.49,434470,0
2009-08-12,12.54,12.75,12.51,12.58,283303,0
2009-08-13,12.6,12.73,12.41,12.5,398493,0
2009-08-14,12.46,12.52,12.1,12.25,383532,0
2009-08-17,12.15,12.17,11.86,12.02,497636,0
2009-08-18,12.04,12.26,12,12.23,284869,0
2009-08-19,12.16,12.41,12.11,12.41,290736,0
2009-08-20,12.35,12.5,12.29,12.38,384415,0
2009-08-21,12.52,13.08,12.39,12.77,696647,0
2009-08-24,12.83,13.36,12.82,13.23,401741,0
2009-08-25,13.33,13.45,13.16,13.24,431340,0
2009-08-26,13.19,13.54,13.15,13.4,381608,0
2009-08-27,13.4,13.49,13.27,13.41,198422,0
2009-08-28,13.48,13.53,13.23,13.46,340429,0
2009-08-31,13.32,13.37,13,13.37,329726,0
2009-09-01,13.26,13.58,12.53,12.67,823027,0
2009-09-02,12.6,12.79,12.44,12.53,409383,0
2009-09-03,12.53,12.59,12.14,12.52,317523,0
2009-09-04,12.46,12.64,12.31,12.63,200891,0
2009-09-08,12.79,12.89,12.59,12.89,458974,0
2009-09-09,12.95,12.97,12.75,12.91,303090,0
2009-09-10,12.89,13.11,12.77,13.09,268060,0
2009-09-11,13.09,13.15,12.95,12.98,287766,0
2009-09-14,12.94,13.07,12.76,13.01,265405,0
2009-09-15,12.99,13.24,12.76,13.17,320894,0
2009-09-16,13.17,13.38,13.12,13.38,239463,0
2009-09-17,13.36,13.42,13.06,13.19,228225,0
2009-09-18,13.22,13.45,13,13.25,391851,0
2009-09-21,13.11,13.28,13.11,13.22,206372,0
2009-09-22,13.26,13.34,13.01,13.25,231768,0
2009-09-23,13.24,13.38,13,13.01,135136,0
2009-09-24,13.02,13.09,12.81,12.95,207957,0
2009-09-25,13.58,13.9,13.3,13.56,1316592,0
2009-09-28,13.66,13.86,13.56,13.78,490213,0
2009-09-29,13.75,13.88,13.56,13.66,390203,0
2009-09-30,13.63,13.9,13.51,13.66,284899,0
2009-10-01,13.56,13.95,13.17,13.17,551721,0
2009-10-02,13.17,13.7,13.17,13.21,650766,0
2009-10-05,13.42,13.76,13.4,13.57,6107029,0
2009-10-06,13.64,14.44,13.55,14.29,1247891,0
2009-10-07,14.29,14.36,14.2,14.23,739412,0
2009-10-08,14.27,14.68,14.2,14.46,586107,0
2009-10-09,14.42,14.42,14.23,14.34,401020,0
2009-10-12,14.49,14.56,14.4,14.43,271693,0
2009-10-13,14.33,14.4,13.93,14.12,462588,0
2009-10-14,14.2,14.27,14.02,14.13,268895,0
2009-10-15,14.09,14.24,13.98,14.16,321568,0
2009-10-16,14.02,14.17,13.83,14.07,403478,0
2009-10-19,14.15,14.43,13.99,14.25,389344,0
2009-10-20,14.29,14.57,14.08,14.27,711437,0
2009-10-21,14.2,14.39,13.88,13.92,569531,0
2009-10-22,13.92,14.3,13.87,14.26,485767,0
2009-10-23,14.33,14.35,14,14.06,356900,0
2009-10-26,14.11,14.42,13.87,13.93,323395,0
2009-10-27,13.93,14.12,13.76,13.8,259640,0
2009-10-28,13.8,13.84,13.48,13.5,349657,0
2009-10-29,13.65,13.81,13.31,13.41,469710,0
2009-10-30,13.37,13.49,12.95,12.97,465268,0
2009-11-02,13.09,13.33,12.75,13.14,374902,0
2009-11-03,13.02,13.27,12.82,13.15,397734,0
2009-11-04,13.17,13.3,13.07,13.08,336898,0
2009-11-05,13.22,13.82,13.04,13.78,344271,0
2009-11-06,13.97,14.74,13.81,14.28,752862,0
2009-11-09,14.49,14.96,14.4,14.76,724996,0
2009-11-10,14.77,14.9,14.54,14.85,422089,0
2009-11-11,14.9,14.94,14.6,14.81,339684,0
2009-11-12,14.74,14.77,14.23,14.4,368673,0
2009-11-13,14.4,14.52,14.27,14.43,281318,0
2009-11-16,14.57,15.34,14.57,15.26,715699,0
2009-11-17,15.1,15.21,14.97,15.1,310529,0
2009-11-18,15.15,15.23,14.95,15.07,244056,0
2009-11-19,14.97,15.01,14.64,14.78,313851,0
2009-11-20,14.65,14.8,14.55,14.72,280744,0
2009-11-23,14.93,15.27,14.93,15.24,356096,0
2009-11-24,15.29,15.29,14.83,15.04,217467,0
2009-11-25,15.1,15.14,14.93,15.05,140774,0
2009-11-27,14.65,14.95,14.65,14.69,127101,0
2009-11-30,14.67,14.82,14.39,14.77,289285,0
2009-12-01,14.92,15.27,14.82,15.21,333595,0
2009-12-02,15.28,15.67,15.23,15.65,402753,0
2009-12-03,15.66,15.83,15.44,15.44,392079,0
2009-12-04,15.74,15.9,15.43,15.62,410210,0
2009-12-07,15.66,15.95,15.54,15.75,291282,0
2009-12-08,15.62,15.69,15.42,15.5,233427,0
2009-12-09,15.54,15.6,15.44,15.54,250000,0
2009-12-10,15.64,15.96,15.55,15.66,259851,0
2009-12-11,15.74,16.18,15.7,16.04,332281,0
2009-12-14,16.17,16.5,15.99,16.48,293914,0
2009-12-15,16.4,16.55,16.14,16.16,325899,0
2009-12-16,16.26,16.52,16.19,16.42,405095,0
2009-12-17,16.38,16.45,16.16,16.36,493201,0
2009-12-18,16.44,16.62,16.26,16.61,753792,0
2009-12-21,16.67,16.99,16.63,16.98,363615,0
2009-12-22,16.96,17.03,16.8,16.93,427911,0
2009-12-23,17.05,17.34,16.87,17.05,323743,0
2009-12-24,17.24,17.28,17.04,17.15,109716,0
2009-12-28,17.15,17.72,17.15,17.35,270661,0
2009-12-29,17.43,17.45,17.33,17.37,217024,0
2009-12-30,17.4,17.49,17.21,17.26,263715,0
2009-12-31,17.31,17.42,17.18,17.2,214001,0
2010-01-04,17.47,17.54,17.31,17.46,324045,0
2010-01-05,17.49,17.6,16.5,16.87,770551,0
2010-01-06,17.02,17.48,16.43,16.83,689387,0
2010-01-07,16.9,17.02,16.52,17.02,179295,0
2010-01-08,17.06,17.41,17.02,17.22,317217,0
2010-01-11,17.3,17.71,17.25,17.69,416021,0
2010-01-12,17.68,18.09,17.5,17.86,407476,0
2010-01-13,17.97,18.24,17.85,17.96,433504,0
2010-01-14,18.04,18.36,18,18.23,460652,0
2010-01-15,18.32,18.36,17.67,17.91,415135,0
2010-01-19,18.14,18.2,17.91,18.16,375720,0
2010-01-20,18.02,18.17,17.71,18.11,303430,0
2010-01-21,18.08,18.31,17.65,18.25,737020,0
2010-01-22,18.7,18.7,17.85,18.04,1104638,0
2010-01-25,18.1,18.2,17.52,17.59,452635,0
2010-01-26,17.6,18.09,17.47,17.64,710593,0
2010-01-27,17.53,18.24,17.53,18.24,392075,0
2010-01-28,18.27,18.53,18,18.3,394905,0
2010-01-29,18.34,18.54,18.07,18.16,448355,0
2010-02-01,18.25,18.49,17.72,18.07,586699,0
2010-02-02,18.13,18.14,17.77,17.87,367836,0
2010-02-03,17.85,18.16,17.79,17.96,389930,0
2010-02-04,17.86,18.08,17.42,17.44,476961,0
2010-02-05,17.42,17.58,16.77,17.49,689096,0
2010-02-08,17.53,17.96,17.46,17.75,454013,0
2010-02-09,17.96,17.99,17.68,17.75,300640,0
2010-02-10,17.64,17.79,17.5,17.74,295729,0
2010-02-11,17.68,18.05,17.56,18,207522,0
2010-02-12,17.84,18,17.74,17.94,233875,0
2010-02-16,18.11,18.27,17.85,18,403966,0
2010-02-17,18.1,18.31,18,18.31,297332,0
2010-02-18,18.33,18.86,18.24,18.84,552142,0
2010-02-19,18.86,19.36,18.62,18.68,663894,0
2010-02-22,18.87,19.8,18.73,19.6,835126,0
2010-02-23,19.63,19.94,19.4,19.64,570221,0
2010-02-24,19.63,19.93,19.52,19.86,705016,0
2010-02-25,19.76,19.97,19.56,19.97,437489,0
2010-02-26,19.98,19.99,19.61,19.73,471041,0
2010-03-01,19.84,20.08,19.79,20.06,765109,0
2010-03-02,20.1,20.6,20,20.45,818661,0
2010-03-03,20.63,20.63,19.88,19.92,534323,0
2010-03-04,19.94,20.35,19.94,20.24,310656,0
2010-03-05,20.38,20.89,20.35,20.82,609530,0
2010-03-08,21,21.25,20.97,20.99,449425,0
2010-03-09,21.06,21.44,20.69,21.41,764954,0
2010-03-10,21.53,21.89,21.5,21.84,585066,0
2010-03-11,21.8,22,21.39,21.52,520600,0
2010-03-12,21.71,21.97,21.56,21.97,515609,0
2010-03-15,22.01,22.19,20.12,20.4,1897578,0
2010-03-16,20.25,20.54,19.73,20.49,862011,0
2010-03-17,20.63,21.04,20.54,20.69,560986,0
2010-03-18,20.71,21,20.26,20.73,377094,0
2010-03-19,20.84,21.12,20.34,20.43,524570,0
2010-03-22,20.25,20.82,20.11,20.77,540731,0
2010-03-23,20.84,20.91,20.45,20.67,410081,0
2010-03-24,20.64,21.54,20.54,21.09,742698,0
2010-03-25,21.33,21.55,21.03,21.04,444691,0
2010-03-26,21.06,21.31,20.89,20.92,258965,0
2010-03-29,21.07,21.26,21,21.22,401100,0
2010-03-30,21.25,21.25,20.69,20.79,383013,0
2010-03-31,20.75,20.81,20.5,20.6,470244,0
2010-04-01,20.61,20.95,20.46,20.95,364277,0
2010-04-05,20.94,21.49,20.93,21.48,489218,0
2010-04-06,21.46,21.69,21.26,21.68,372500,0
2010-04-07,21.63,21.63,20.96,21.08,357974,0
2010-04-08,21.19,21.22,20.96,21.14,267383,0
2010-04-09,21.16,21.17,20.71,20.96,345576,0
2010-04-12,21,21.59,20.96,21.58,345632,0
2010-04-13,21.49,21.66,21.23,21.66,395988,0
2010-04-14,21.71,21.8,21.43,21.8,343934,0
2010-04-15,21.8,22.23,21.8,22.06,385864,0
2010-04-16,22.08,22.21,21.33,21.39,497475,0
2010-04-19,21.38,22.14,21.37,21.95,476842,0
2010-04-20,21.97,22.96,21.97,22.7,855405,0
2010-04-21,22.9,22.91,22.3,22.66,494835,0
2010-04-22,22.51,23.14,22.3,23.04,576451,0
2010-04-23,23.26,23.75,22.91,23.31,700568,0
2010-04-26,23.36,23.5,23.11,23.34,379557,0
2010-04-27,23.33,23.7,22.09,22.15,763415,0
2010-04-28,22.16,22.45,22.07,22.39,383231,0
2010-04-29,22.5,22.69,22.35,22.54,330190,0
2010-04-30,22.58,22.6,20.68,20.74,1135745,0
2010-05-03,20.8,21.58,20.67,21.35,661867,0
2010-05-04,21.05,21.52,20.75,21.08,492652,0
2010-05-05,20.76,20.93,19.24,19.27,1335862,0
2010-05-06,19.2,19.89,10.07,18.97,1237182,0
2010-05-07,18.77,18.77,17.24,18.3,1391932,0
2010-05-10,18.7,19.54,18.7,19.3,601216,0
2010-05-11,19,19.45,18.8,18.95,535086,0
2010-05-12,18.94,19.07,18.81,19.02,808889,0
2010-05-13,18.91,19.26,18.8,19.09,425065,0
2010-05-14,18.94,18.96,18.37,18.6,511803,0
2010-05-17,18.63,19.04,18.3,18.98,579098,0
2010-05-18,18.93,19.06,18.01,18.15,664853,0
2010-05-19,18.03,18.95,18.03,18.92,802442,0
2010-05-20,18.46,18.56,17.76,17.76,1517616,0
2010-05-21,17.45,18.15,17.01,18.04,1036854,0
2010-05-24,18.09,18.32,17.78,17.85,286725,0
2010-05-25,17.47,17.92,16.97,17.87,673493,0
2010-05-26,18.05,18.45,17.98,18.17,729433,0
2010-05-27,18.59,18.74,18.23,18.53,560012,0
2010-05-28,18.3,18.65,18.2,18.31,374553,0
2010-06-01,18.22,18.45,17.86,17.86,449732,0
2010-06-02,17.88,18.46,17.81,18.46,424216,0
2010-06-03,18.47,18.59,18.15,18.36,251516,0
2010-06-04,18,18.12,17.7,17.81,498220,0
2010-06-07,17.56,18.4,17.56,17.78,602338,0
2010-06-08,17.9,17.93,17.33,17.63,360118,0
2010-06-09,17.73,18.17,17.48,17.8,387083,0
2010-06-10,18.09,18.29,17.83,18.29,346470,0
2010-06-11,18.1,18.65,18.08,18.65,331620,0
2010-06-14,18.76,18.83,18.5,18.62,430961,0
2010-06-15,18.66,19.17,18.52,19.12,367288,0
2010-06-16,19.03,19.23,18.93,18.98,223585,0
2010-06-17,19.13,19.2,18.7,18.86,203183,0
2010-06-18,18.97,18.99,18.57,18.65,533546,0
2010-06-21,18.84,19.2,18.72,18.91,303139,0
2010-06-22,19.02,19.26,18.81,18.92,443445,0
2010-06-23,18.91,19.05,18.65,18.76,280244,0
2010-06-24,18.65,18.86,18.55,18.55,306420,0
2010-06-25,18.57,19.12,18.39,19.04,611143,0
2010-06-28,19.06,19.27,18.75,19.09,285221,0
2010-06-29,18.74,18.88,18.48,18.62,495194,0
2010-06-30,18.68,18.88,18.37,18.55,335892,0
2010-07-01,18.73,18.92,18.25,18.63,499786,0
2010-07-02,18.75,18.75,18.4,18.55,247530,0
2010-07-06,18.74,19.09,18.51,18.63,591735,0
2010-07-07,18.75,19.32,18.7,19.29,283336,0
2010-07-08,19.39,19.45,19.08,19.35,255440,0
2010-07-09,19.37,19.69,19.29,19.68,186996,0
2010-07-12,19.67,19.75,19.41,19.65,252350,0
2010-07-13,19.81,20.62,19.76,20.6,484211,0
2010-07-14,20.57,20.8,20.41,20.68,270688,0
2010-07-15,20.64,20.72,20.32,20.66,287332,0
2010-07-16,20.51,20.55,19.88,19.97,470724,0
2010-07-19,19.97,20,19.47,19.79,225816,0
2010-07-20,19.51,20.12,19.4,20.11,320336,0
2010-07-21,20.18,20.5,19.73,19.78,291407,0
2010-07-22,20.1,20.3,19.51,20.16,498340,0
2010-07-23,20.02,20.24,19.61,20.17,323395,0
2010-07-26,20.31,20.68,20.09,20.49,463122,0
2010-07-27,20.66,20.75,20.23,20.32,353406,0
2010-07-28,20.19,20.43,19.9,19.99,337078,0
2010-07-29,20.1,20.1,19.56,19.72,376919,0
2010-07-30,19.51,20.06,19.51,19.9,448052,0
2010-08-02,20.19,20.43,19.76,20.21,421532,0
2010-08-03,20.07,20.12,19.57,19.64,267890,0
2010-08-04,19.72,19.77,19.4,19.61,235162,0
2010-08-05,19.46,19.6,19.29,19.32,180483,0
2010-08-06,19.11,19.58,18.65,19.53,318069,0
2010-08-09,19.71,20.21,19.53,20.16,265449,0
2010-08-10,19.92,20.01,19.47,19.49,214683,0
2010-08-11,19.08,19.29,18.31,18.36,556468,0
2010-08-12,18.27,18.61,18.25,18.49,633976,0
2010-08-13,18.49,18.65,18.3,18.33,235227,0
2010-08-16,18.26,18.51,18.22,18.36,221328,0
2010-08-17,18.45,18.93,18.33,18.83,219380,0
2010-08-18,18.76,19.21,18.62,18.79,234090,0
2010-08-19,18.7,18.78,18.33,18.57,370493,0
2010-08-20,18.48,18.8,18.41,18.71,231137,0
2010-08-23,18.81,18.9,18.59,18.59,285943,0
2010-08-24,18.38,18.5,18.2,18.4,308403,0
2010-08-25,18.31,18.53,18.2,18.38,244717,0
2010-08-26,18.43,18.48,18.02,18.06,226384,0
2010-08-27,18.21,18.63,17.92,18.6,241794,0
2010-08-30,18.47,18.75,18.2,18.21,310926,0
2010-08-31,18.14,18.44,17.88,17.98,381991,0
2010-09-01,18.33,18.7,18.06,18.58,419231,0
2010-09-02,18.64,19.2,18.58,19.16,257771,0
2010-09-03,19.3,19.48,19.12,19.33,309718,0
2010-09-07,19.2,19.38,18.77,18.82,230877,0
2010-09-08,18.82,19.06,18.62,18.7,280764,0
2010-09-09,18.79,18.97,18.49,18.7,312687,0
2010-09-10,18.7,18.77,18.3,18.49,198045,0
2010-09-13,18.54,19.05,18.42,19,333866,0
2010-09-14,18.97,19.28,18.77,19.1,222265,0
2010-09-15,19.07,19.29,18.82,18.88,278583,0
2010-09-16,18.85,18.92,18.54,18.63,178807,0
2010-09-17,18.83,18.99,18.47,18.47,294012,0
2010-09-20,18.41,19.05,18.12,19.03,248983,0
2010-09-21,19.01,19.41,18.92,18.93,286210,0
2010-09-22,18.82,19.15,18.53,18.66,201648,0
2010-09-23,18.58,18.8,18.17,18.22,198292,0
2010-09-24,18.54,19.57,18.54,19.57,298576,0
2010-09-27,19.56,19.74,19.34,19.64,268891,0
2010-09-28,19.75,19.96,19.49,19.92,287864,0
2010-09-29,19.8,20.1,19.8,19.91,210029,0
2010-09-30,20.05,20.22,19.68,20.04,340534,0
2010-10-01,20.16,20.18,19.78,19.84,148805,0
2010-10-04,19.85,19.85,19.25,19.27,191503,0
2010-10-05,19.52,20.15,19.23,20.12,272812,0
2010-10-06,20.1,20.76,20.05,20.72,462980,0
2010-10-07,20.82,20.9,20.61,20.61,247139,0
2010-10-08,20.6,21.04,20.5,21.01,353257,0
2010-10-11,21.14,21.33,20.9,21.1,342287,0
2010-10-12,21.11,21.11,20.6,20.78,225263,0
2010-10-13,20.98,21.5,20.82,21.33,307752,0
2010-10-14,21.41,21.47,21.21,21.4,312569,0
2010-10-15,21.55,21.69,21.14,21.2,261115,0
2010-10-18,21.25,21.41,21.04,21.4,126729,0
2010-10-19,21.12,21.7,21.1,21.31,213117,0
2010-10-20,21.46,21.95,21.34,21.78,249522,0
2010-10-21,21.83,21.92,21.24,21.56,179910,0
2010-10-22,21.59,21.91,21.39,21.61,163808,0
2010-10-25,21.74,21.95,21.09,21.17,290011,0
2010-10-26,21,21.37,20.85,21.31,240180,0
2010-10-27,21.12,21.37,20.88,21.23,134484,0
2010-10-28,21.44,21.54,21.01,21.16,112172,0
2010-10-29,21.13,21.56,21.12,21.48,158130,0
2010-11-01,21.58,21.83,20.92,21.17,330387,0
2010-11-02,21.33,21.72,21.09,21.37,248011,0
2010-11-03,21.37,22.33,21.31,22.15,357228,0
2010-11-04,22.39,22.73,22.22,22.38,524546,0
2010-11-05,22.9,24.54,22.88,24.47,1172615,0
2010-11-08,24.61,25.28,24.12,25.02,616241,0
2010-11-09,25.03,25.23,24.85,24.96,557813,0
2010-11-10,24.91,25.65,24.53,25.31,386284,0
2010-11-11,25.04,25.55,24.69,25.51,307072,0
2010-11-12,25.23,25.58,25.18,25.19,341257,0
2010-11-15,25.25,25.33,24.9,25.19,322165,0
2010-11-16,24.94,25.05,24.38,25.02,510277,0
2010-11-17,25,25,24.26,24.5,276472,0
2010-11-18,24.71,25.04,24.43,24.57,202465,0
2010-11-19,24.63,24.7,24.37,24.62,161430,0
2010-11-22,24.6,24.82,24.17,24.72,230800,0
2010-11-23,24.43,24.69,24.28,24.61,146691,0
2010-11-24,24.76,24.95,24.64,24.95,151842,0
2010-11-26,24.87,26.14,24.72,25.9,278995,0
2010-11-29,25.72,25.93,25.16,25.41,292850,0
2010-11-30,25.21,25.48,25.04,25.16,363833,0
2010-12-01,25.65,26.42,25.61,26.26,417273,0
2010-12-02,26.37,27.67,26.1,27.27,757051,0
2010-12-03,27.27,27.3,26.31,26.61,393479,0
2010-12-06,26.6,27.07,26.55,26.75,491392,0
2010-12-07,27.06,27.06,26.65,26.8,505518,0
2010-12-08,26.85,27.87,26.8,27.53,450830,0
2010-12-09,27.79,27.79,27.15,27.39,260797,0
2010-12-10,27.37,27.96,27.29,27.76,250235,0
2010-12-13,27.95,28.27,27.73,27.76,344747,0
2010-12-14,27.88,28.07,27.55,27.59,210681,0
2010-12-15,27.44,27.89,27.33,27.46,308681,0
2010-12-16,27.43,27.93,27.1,27.28,305967,0
2010-12-17,27.27,27.97,26.9,27.93,487953,0
2010-12-20,28,28.09,27.26,27.31,540651,0
2010-12-21,27.5,28.29,27.35,28.28,380477,0
2010-12-22,28.35,28.75,28,28.01,434951,0
2010-12-23,28.06,28.43,28,28.09,234952,0
2010-12-27,28.18,28.21,27.16,27.54,339063,0
2010-12-28,27.61,27.65,27.4,27.48,244225,0
2010-12-29,27.5,27.65,27.49,27.56,157948,0
2010-12-30,27.64,27.65,27.35,27.44,122504,0
2010-12-31,27.44,27.48,27.13,27.13,222705,0
2011-01-03,27.54,28.07,27.41,27.91,456335,0
2011-01-04,28.36,28.36,26.97,27.49,510796,0
2011-01-05,27.32,28.08,27.24,27.96,272846,0
2011-01-06,28.13,28.15,27.73,28.07,475739,0
2011-01-07,28.04,28.27,27.54,27.84,252195,0
2011-01-10,27.85,27.9,27.37,27.68,333246,0
2011-01-11,27.89,28.23,27.74,28.07,278798,0
2011-01-12,28.22,28.22,27.77,27.85,215849,0
2011-01-13,27.84,28.63,27.81,28.56,366294,0
2011-01-14,28.63,29.94,28.56,29.63,791871,0
2011-01-18,29.93,29.93,29.11,29.39,603686,0
2011-01-19,29.62,29.62,28.02,28.43,616686,0
2011-01-20,28.03,28.65,27.35,28.52,650035,0
2011-01-21,29.07,29.6,27.86,28.01,623880,0
2011-01-24,28.14,28.28,26.82,26.84,915669,0
2011-01-25,26.74,26.74,25.56,26.56,1059623,0
2011-01-26,26.7,28.04,26.59,28.04,656661,0
2011-01-27,27.85,28.55,27.51,28.36,399193,0
2011-01-28,28.49,28.56,27.22,27.22,366602,0
2011-01-31,27.37,27.46,26.9,26.9,393361,0
2011-02-01,26.98,27.86,26.98,27.73,367551,0
2011-02-02,27.56,28.05,27.56,27.99,257085,0
2011-02-03,27.92,27.98,27.17,27.48,261620,0
2011-02-04,27.29,27.46,27.11,27.29,172443,0
2011-02-07,27.28,27.96,27.17,27.59,207159,0
2011-02-08,27.66,28.08,27.4,28.08,185830,0
2011-02-09,27.87,27.88,27.4,27.47,205383,0
2011-02-10,27.36,27.7,27.36,27.51,164239,0
2011-02-11,27.34,28,27.34,27.97,216247,0
2011-02-14,28.26,28.48,27.8,28.13,266079,0
2011-02-15,27.89,28,27.46,27.46,339290,0
2011-02-16,27.43,27.88,27.43,27.86,179084,0
2011-02-18,28.37,28.45,27.94,27.94,331326,0
2011-02-22,27.61,28.11,27.52,27.85,357097,0
2011-02-23,27.97,28.04,27.23,27.39,549387,0
2011-02-24,27.31,28.24,27.2,28.14,453352,0
2011-02-25,28.28,28.72,28.18,28.55,276500,0
2011-02-28,28.71,29.02,28.49,28.68,257781,0
2011-03-01,28.65,28.79,28.31,28.37,283569,0
2011-03-02,28.2,28.99,28.11,28.83,226321,0
2011-03-03,28.99,29.68,28.8,29.39,280600,0
2011-03-04,29.5,29.68,28.58,28.96,236021,0
2011-03-07,29.15,29.19,28.09,28.43,207491,0
2011-03-08,28.6,29.33,28.37,29.09,471107,0
2011-03-09,28.83,29.19,28.31,28.47,275906,0
2011-03-10,28.06,28.3,27.43,27.65,410248,0
2011-03-11,27.31,27.79,27.16,27.59,223939,0
2011-03-14,27.24,27.76,26.9,27.46,225259,0
2011-03-15,26.54,27.71,26.16,27.37,285235,0
2011-03-16,27.27,27.45,26.91,26.91,261321,0
2011-03-17,27.28,27.42,26.99,27,162602,0
2011-03-18,27.23,27.59,27.06,27.58,260794,0
2011-03-21,27.87,29.1,27.87,29.08,364499,0
2011-03-22,29.08,29.54,28.91,28.91,372883,0
2011-03-23,29,30.61,28.97,30.19,621913,0
2011-03-24,30.78,31.76,30.46,30.66,892911,0
2011-03-25,31.08,31.8,30.94,31.18,637419,0
2011-03-28,31.44,31.62,31.03,31.32,246723,0
2011-03-29,31.14,31.65,30.93,31.1,192492,0
2011-03-30,31.45,31.74,31.39,31.5,330953,0
2011-03-31,31.42,31.6,31.22,31.39,252148,0
2011-04-01,31.72,31.75,30.84,31.09,277508,0
2011-04-04,31.3,32.13,31.19,31.97,322018,0
2011-04-05,31.96,32.87,31.86,32.61,440413,0
2011-04-06,32.87,33.08,32.02,32.03,383814,0
2011-04-07,32.09,32.5,32,32.01,253712,0
2011-04-08,32.3,32.33,29.25,29.34,1094714,0
2011-04-11,29.14,29.25,28.5,28.94,835609,0
2011-04-12,28.62,29.3,28.52,28.98,324322,0
2011-04-13,29.05,29.12,28.03,28.36,464286,0
2011-04-14,28.15,28.52,28.06,28.47,249416,0
2011-04-15,28.33,29,28.11,28.91,241665,0
2011-04-18,28.36,28.71,28.13,28.3,317957,0
2011-04-19,28.29,29.01,27.78,28.99,475651,0
2011-04-20,29.41,29.48,28.8,29.3,308674,0
2011-04-21,29.31,30.01,29.15,30,374276,0
2011-04-25,31.42,31.89,30.2,30.44,570016,0
2011-04-26,30.67,30.78,30.08,30.26,323779,0
2011-04-27,30.3,30.64,30.05,30.51,384870,0
2011-04-28,30.48,31,30.34,30.94,379622,0
2011-04-29,31.1,31.88,31.1,31.49,265003,0
2011-05-02,31.74,31.88,31.02,31.07,285672,0
2011-05-03,31.11,31.11,30.42,30.67,316680,0
2011-05-04,30.66,30.7,29.54,29.82,256185,0
2011-05-05,29.07,30.26,29.02,29.66,296572,0
2011-05-06,30.26,30.26,29.56,29.62,203336,0
2011-05-09,29.53,30.6,29.22,30.43,236534,0
2011-05-10,30.67,31.06,30.47,31.05,298534,0
2011-05-11,30.87,31.06,30.2,30.35,166713,0
2011-05-12,30.19,31.17,30,31.09,242927,0
2011-05-13,31.06,31.18,30.12,30.13,245775,0
2011-05-16,30.02,30.65,29.86,29.87,216984,0
2011-05-17,29.7,30.1,29.47,29.81,212454,0
2011-05-18,29.86,30.43,29.74,30.38,177682,0
2011-05-19,30.77,31.22,30.41,31.06,330126,0
2011-05-20,30.88,31.32,30.81,30.96,240290,0
2011-05-23,30.45,30.62,29.91,30.26,197944,0
2011-05-24,30.38,30.53,29.8,29.93,225419,0
2011-05-25,30,30.79,29.78,30.59,260720,0
2011-05-26,30.57,31.1,30.21,31.06,259125,0
2011-05-27,31.2,31.31,30.95,31.21,251123,0
2011-05-31,31.63,32.81,31.58,32.79,595910,0
2011-06-01,33.24,33.31,31.7,31.73,706141,0
2011-06-02,31.46,32.08,31.04,31.81,431852,0
2011-06-03,31.23,31.7,31.04,31.19,264278,0
2011-06-06,31.09,31.15,30.36,30.42,393601,0
2011-06-07,30.59,31.75,30.17,31.46,391522,0
2011-06-08,31.42,32.47,31.11,31.75,626129,0
2011-06-09,31.96,32.62,31.8,32.23,301222,0
2011-06-10,31.98,32.22,31.08,31.23,347982,0
2011-06-13,31.3,31.69,31,31.18,309398,0
2011-06-14,31.61,32.12,31.18,31.53,420075,0
2011-06-15,31.22,31.78,30.97,31.2,329233,0
2011-06-16,31.2,31.7,30.55,30.83,294200,0
2011-06-17,31.12,31.12,30.22,30.32,436088,0
2011-06-20,30.09,30.98,30.05,30.65,514331,0
2011-06-21,31,31.94,30.71,31.4,511869,0
2011-06-22,31.21,31.81,31.14,31.17,190703,0
2011-06-23,30.9,31.87,30.42,31.87,458164,0
2011-06-24,31.84,32.3,31.64,32.07,507791,0
2011-06-27,32.8,34.44,32.53,34.32,967726,0
2011-06-28,34.68,35.65,34.61,34.99,927683,0
2011-06-29,35.32,35.74,35,35.35,510900,0
2011-06-30,35.5,35.98,35.42,35.58,363568,0
2011-07-01,35.62,35.95,35.36,35.83,488184,0
2011-07-05,36.1,37.65,36.08,37.08,878003,0
2011-07-06,38.64,38.66,36.69,37.39,589777,0
2011-07-07,38.38,38.43,37.56,38.07,561211,0
2011-07-08,37.41,37.9,37.22,37.62,402435,0
2011-07-11,37.5,38.06,36.58,36.73,592860,0
2011-07-12,36.47,37.28,36.41,36.64,315861,0
2011-07-13,36.98,38.01,36.85,37.83,416880,0
2011-07-14,38.42,38.5,36.47,36.55,483750,0
2011-07-15,36.7,37.13,36.24,36.75,319403,0
2011-07-18,36.52,36.58,35.56,36.27,455075,0
2011-07-19,36.87,37.38,36.59,37.01,369132,0
2011-07-20,37.51,37.75,36.52,37,279089,0
2011-07-21,36.96,37.91,36.62,37.81,650278,0
2011-07-22,36.81,36.89,33.33,34.24,2172318,0
2011-07-25,34.01,35.27,33.7,33.81,829231,0
2011-07-26,33.7,33.74,32.64,32.74,782956,0
2011-07-27,32.49,32.74,31.61,32.12,874366,0
2011-07-28,31.9,32.71,31.59,32.38,604839,0
2011-07-29,32.2,33.54,31.62,33.28,627873,0
2011-08-01,33.93,34.19,32.3,32.87,662896,0
2011-08-02,32.59,33.2,31.9,31.97,577657,0
2011-08-03,31.76,32.46,31.38,32.04,547041,0
2011-08-04,31.69,31.98,30.81,30.83,738362,0
2011-08-05,30.19,30.68,28.15,29.86,1158661,0
2011-08-08,27.17,29.16,27.1,27.2,1327052,0
2011-08-09,27.49,29.63,27.26,29.59,881032,0
2011-08-10,28.9,29.49,27.8,28.27,729595,0
2011-08-11,28.49,30.72,28.34,30.34,571774,0
2011-08-12,30.64,31.83,30.36,31.32,623014,0
2011-08-15,31.33,32.69,31.33,32.03,437208,0
2011-08-16,31.33,31.95,31,31.57,421953,0
2011-08-17,31.94,32.6,31.65,31.86,376438,0
2011-08-18,30.85,30.91,29.4,29.63,477666,0
2011-08-19,29.01,30.57,28.88,29.52,481775,0
2011-08-22,30.49,31,29.37,29.88,493516,0
2011-08-23,30.14,32.13,29.94,32.03,541884,0
2011-08-24,31.85,33.09,31.68,32.51,477615,0
2011-08-25,32.79,32.95,31.43,31.68,382701,0
2011-08-26,31.48,32.69,30.88,32.44,255038,0
2011-08-29,33,34.11,32.77,34.06,557630,0
2011-08-30,33.8,34.1,33.25,33.88,670171,0
2011-08-31,34.11,34.41,33.11,33.55,567698,0
2011-09-01,33.6,34.18,32.31,32.51,593182,0
2011-09-02,31.81,32.51,31.5,31.65,238419,0
2011-09-06,31.3,33.08,30.24,33,604480,0
2011-09-07,33.74,33.79,33.07,33.49,599163,0
2011-09-08,33.31,33.67,32.9,33.08,410165,0
2011-09-09,32.7,33,31.95,32.23,456678,0
2011-09-12,31.73,32.7,31.34,32.11,273179,0
2011-09-13,32.26,32.65,32.1,32.54,342135,0
2011-09-14,32.75,33.51,32.02,33.19,510841,0
2011-09-15,33.31,33.5,32.46,33.02,358442,0
2011-09-16,33.26,33.45,32.75,33.14,1669178,0
2011-09-19,32.02,33.83,32.01,33.41,588287,0
2011-09-20,33.79,33.93,32.7,32.75,550348,0
2011-09-21,32.71,33.74,32.45,32.5,669003,0
2011-09-22,31.39,32.07,30.5,31.29,756500,0
2011-09-23,30.94,31.47,29.38,29.76,737250,0
2011-09-26,29.83,30.18,28.76,29.83,581738,0
2011-09-27,30.46,30.51,29.5,29.87,430683,0
2011-09-28,29.88,30.06,28.16,28.19,661276,0
2011-09-29,28.83,29.15,28.25,29.09,374453,0
2011-09-30,28.52,29.26,28.27,28.54,396401,0
2011-10-03,28.3,28.97,27.08,27.13,660246,0
2011-10-04,27,29.45,27,29.33,664703,0
2011-10-05,29.29,29.65,28.78,29.4,351421,0
2011-10-06,29.39,30.4,29.06,30.34,425248,0
2011-10-07,30.2,30.47,29.32,29.38,177179,0
2011-10-10,29.88,30.5,29.65,30.46,318442,0
2011-10-11,30.1,30.59,29.75,30.29,272928,0
2011-10-12,30.5,31.04,30.16,30.8,524716,0
2011-10-13,30.39,30.73,29.05,29.3,600044,0
2011-10-14,29.65,30.11,28.06,28.85,916285,0
2011-10-17,28.57,28.94,27.41,27.65,931429,0
2011-10-18,27.84,28.35,27.27,28.21,647500,0
2011-10-19,28.07,28.42,26.77,26.97,594686,0
2011-10-20,27,27.61,26.4,27.21,542018,0
2011-10-21,27.25,27.25,25.3,25.57,1604465,0
2011-10-24,25.58,26.66,25.57,26.59,925141,0
2011-10-25,26.45,26.95,25.71,25.84,524260,0
2011-10-26,26.2,26.56,25.82,26.44,434817,0
2011-10-27,27.44,27.85,27.26,27.67,730239,0
2011-10-28,27.63,27.99,27.4,27.53,295368,0
2011-10-31,27.05,28,26.71,27.78,490183,0
2011-11-01,26.67,27.2,26.11,26.21,617767,0
2011-11-02,26.64,27.2,26.28,27.12,373983,0
2011-11-03,27.45,28.19,26.94,27.94,284293,0
2011-11-04,27.7,28.34,27.55,28.13,311901,0
2011-11-07,27.95,28.75,27.6,27.79,494365,0
2011-11-08,27.9,28.71,27.3,28.42,770813,0
2011-11-09,29,30,28.59,29.03,1032403,0
2011-11-10,29.86,29.87,28.8,29.23,405566,0
2011-11-11,29.48,29.95,29.42,29.78,302450,0
2011-11-14,29.95,29.97,29,29.26,332641,0
2011-11-15,29.34,29.9,28.92,29.62,291983,0
2011-11-16,29.58,29.58,28.76,28.79,378673,0
2011-11-17,28.63,28.81,27.52,27.85,491744,0
2011-11-18,27.95,28.26,27.14,27.44,451107,0
2011-11-21,26.96,26.96,26.47,26.77,505127,0
2011-11-22,26.8,27.7,26.78,27.3,324855,0
2011-11-23,27.14,27.53,26.95,27.29,480682,0
2011-11-25,27.19,27.22,26.43,26.49,149874,0
2011-11-28,27.22,27.68,27.04,27.65,313784,0
2011-11-29,27.84,27.84,27.06,27.65,337581,0
2011-11-30,28.07,29.09,28.03,29.09,535082,0
2011-12-01,28.92,29.7,28.58,29.21,251790,0
2011-12-02,29.55,29.67,28.44,28.59,288653,0
2011-12-05,29.23,29.34,28.57,29.27,365008,0
2011-12-06,29.24,29.24,28.63,28.77,256618,0
2011-12-07,28.69,29.08,28.26,28.97,650767,0
2011-12-08,28.68,28.91,27.77,27.79,373497,0
2011-12-09,28.12,29.36,27.99,29.18,409502,0
2011-12-12,28.85,28.85,28.33,28.64,368399,0
2011-12-13,29.09,29.21,28.4,28.54,387790,0
2011-12-14,28.39,28.39,26.86,26.92,596608,0
2011-12-15,27.34,27.37,26.31,26.41,598306,0
2011-12-16,26.57,26.89,26.2,26.51,678989,0
2011-12-19,26.62,26.8,25.69,25.75,389310,0
2011-12-20,26.23,26.35,26.09,26.23,377331,0
2011-12-21,26.73,26.74,25.5,26.1,637620,0
2011-12-22,26.24,26.75,26.17,26.69,334115,0
2011-12-23,26.77,27.09,26.63,26.98,174598,0
2011-12-27,26.99,27.66,26.77,27.43,307542,0
2011-12-28,27.16,27.49,26.53,26.58,255601,0
2011-12-29,26.68,27.09,26.5,26.92,216633,0
2011-12-30,26.92,26.95,26.36,26.37,352285,0
2012-01-03,27.09,27.72,27.09,27.18,492764,0
2012-01-04,27.12,27.22,25.72,25.95,744032,0
2012-01-05,26.2,26.3,25.33,26.19,682570,0
2012-01-06,26.1,26.54,25.48,25.83,790865,0
2012-01-09,25.84,26.6,25.75,26.3,461075,0
2012-01-10,26.46,27,26.34,26.58,465259,0
2012-01-11,26.42,26.74,26.38,26.52,305958,0
2012-01-12,26.54,26.79,26.39,26.73,282669,0
2012-01-13,26.49,27.35,26.47,27.3,384895,0
2012-01-17,27.31,27.49,27.01,27.05,403272,0
2012-01-18,26.79,26.84,26.52,26.8,614384,0
2012-01-19,26.86,27.4,26.68,27.16,612739,0
2012-01-20,26.5,26.81,25.76,26.69,987271,0
2012-01-23,26.78,27.08,26.36,26.98,435293,0
2012-01-24,26.72,27.02,26.68,27,311252,0
2012-01-25,26.82,27.02,26.6,26.75,652479,0
2012-01-26,26.79,27.23,26.62,27.14,438679,0
2012-01-27,27.01,27.48,27,27.42,241174,0
2012-01-30,27,27.39,26.6,26.9,385267,0
2012-01-31,27.21,27.21,26.7,26.82,296731,0
2012-02-01,26.8,28.8,26.8,28.71,879953,0
2012-02-02,28.95,29.21,28.39,29.06,605044,0
2012-02-03,29.47,29.63,29.22,29.58,489421,0
2012-02-06,29.7,29.99,29.15,29.95,483976,0
2012-02-07,29.82,30.02,29.74,29.92,409771,0
2012-02-08,29.9,29.98,29.48,29.83,332334,0
2012-02-09,29.82,30,29.55,29.9,367856,0
2012-02-10,29.38,30,29.34,29.9,331386,0
2012-02-13,30,30.28,29.9,30.12,363596,0
2012-02-14,29.99,30.32,29.75,30.12,293552,0
2012-02-15,30.22,30.42,30,30.37,420170,0
2012-02-16,30.74,31.36,30.57,31.16,363798,0
2012-02-17,31.32,31.33,30.87,30.94,224606,0
2012-02-21,30.78,31.45,30.74,31.21,333708,0
2012-02-22,31,31.24,30.89,31.01,288721,0
2012-02-23,30.76,31.22,30.76,31.04,273362,0
2012-02-24,31.05,31.2,30.87,31.12,194860,0
2012-02-27,30.88,31.1,30.59,31.05,197834,0
2012-02-28,31.11,31.59,31,31.53,283247,0
2012-02-29,31.64,31.73,31.4,31.5,563669,0
2012-03-01,31.53,31.85,31.14,31.46,359823,0
2012-03-02,31.28,31.73,31.26,31.35,364398,0
2012-03-05,31.13,31.18,30.81,30.95,280727,0
2012-03-06,30.52,30.87,29.59,29.88,507787,0
2012-03-07,30,30.47,29.9,30.08,158890,0
2012-03-08,30.18,30.63,29.96,30.6,216646,0
2012-03-09,30.71,31.51,30.5,31.37,191043,0
2012-03-12,31.13,31.75,31.11,31.57,208626,0
2012-03-13,31.85,32.02,31.33,32,271417,0
2012-03-14,32,32.03,31.5,31.64,205284,0
2012-03-15,31.79,31.79,31.35,31.53,207783,0
2012-03-16,31.35,31.57,31.04,31.06,316454,0
2012-03-19,31.06,32.33,31,32.16,532900,0
2012-03-20,32,32.15,31.53,31.76,412062,0
2012-03-21,31.99,32.05,31.57,31.8,311844,0
2012-03-22,31.51,32,31.4,31.98,230207,0
2012-03-23,32.1,32.4,31.86,32.24,193700,0
2012-03-26,32.51,32.95,32.43,32.92,274273,0
2012-03-27,32.79,33,32.51,32.7,287795,0
2012-03-28,32.61,32.97,32.39,32.55,252608,0
2012-03-29,32.14,32.66,32,32.55,177418,0
2012-03-30,32.75,32.82,32.16,32.455,310893,0
2012-04-02,32.32,33.38,32.18,33.21,272462,0
2012-04-03,33.27,33.27,32.59,32.8,156466,0
2012-04-04,32.57,32.57,31.94,31.96,262931,0
2012-04-05,31.89,32.04,31.54,31.74,99238,0
2012-04-09,31.05,31.33,30.57,31.13,135764,0
2012-04-10,31.01,31.12,30.33,30.39,277849,0
2012-04-11,30.69,30.96,29.93,30.2,492704,0
2012-04-12,30.2,30.89,30.18,30.75,207100,0
2012-04-13,30.61,31.2,30.61,30.74,201677,0
2012-04-16,30.99,31.59,30.88,31.18,274808,0
2012-04-17,31.4,31.87,31.01,31.45,365555,0
2012-04-18,31.39,31.39,30.84,30.92,298211,0
2012-04-19,30.83,31.28,30.11,30.34,524497,0
2012-04-20,28.38,28.61,25.46,26.21,3670509,0
2012-04-23,26.01,26.15,25.5,25.77,923124,0
2012-04-24,25.87,26.52,25.62,26.33,717972,0
2012-04-25,26.64,27.11,26.6,26.94,567311,0
2012-04-26,26.9,27.22,26.9,27.1,501520,0
2012-04-27,27.2,27.41,26.94,27.11,450958,0
2012-04-30,26.7,27.065,26.5,26.79,613234,0
2012-05-01,26.85,27.27,26.74,26.9,473925,0
2012-05-02,26.6,26.92,26.1,26.5,291153,0
2012-05-03,26.47,26.47,25.87,25.97,178554,0
2012-05-04,25.86,25.93,25.38,25.43,265439,0
2012-05-07,25.36,25.91,25.26,25.32,328267,0
2012-05-08,25.21,25.35,24.66,24.99,432278,0
2012-05-09,25.01,25.37,24.78,24.85,408803,0
2012-05-10,25.09,25.51,24.89,25.1,207655,0
2012-05-11,24.96,25.33,24.91,25.21,336710,0
2012-05-14,24.95,25.22,24.73,24.73,546818,0
2012-05-15,24.79,25.11,24.53,24.63,292064,0
2012-05-16,24.73,24.82,24.16,24.19,307499,0
2012-05-17,24.21,24.21,23.76,23.88,321126,0
2012-05-18,23.87,24.11,23.73,23.77,547996,0
2012-05-21,23.92,23.97,23.77,23.89,328102,0
2012-05-22,23.9,24.28,23.82,23.95,348426,0
2012-05-23,23.77,23.88,23.06,23.83,370801,0
2012-05-24,23.81,24,23.6,23.94,192085,0
2012-05-25,24,24.14,23.8,24.08,224560,0
2012-05-29,24.25,24.97,24.15,24.4,191209,0
2012-05-30,24.21,24.37,23.77,23.8,241497,0
2012-05-31,23.76,23.92,23.3,23.6,325304,0
2012-06-01,22.89,23.44,22.36,22.4,634909,0
2012-06-04,22.44,22.6,21.91,22.34,333815,0
2012-06-05,22.31,22.87,22.21,22.64,250554,0
2012-06-06,22.8,23.02,22.57,22.86,268414,0
2012-06-07,23.16,23.16,22.68,22.71,330864,0
2012-06-08,22.64,22.8,22.38,22.7,192700,0
2012-06-11,22.86,22.86,22.04,22.06,393283,0
2012-06-12,22.24,22.62,22.07,22.61,342071,0
2012-06-13,22.6,22.84,22.36,22.4,317077,0
2012-06-14,22.38,22.88,22.25,22.37,296867,0
2012-06-15,22.29,22.51,22.2,22.5,419302,0
2012-06-18,22.32,22.57,22.14,22.22,215916,0
2012-06-19,22.35,23.06,22.26,22.72,302154,0
2012-06-20,22.66,22.79,22.42,22.68,232829,0
2012-06-21,22.63,22.9,22.11,22.42,312406,0
2012-06-22,22.51,22.65,22.28,22.38,871277,0
2012-06-25,22.25,22.36,22.11,22.27,175094,0
2012-06-26,22.31,22.38,22.02,22.24,127420,0
2012-06-27,22.32,22.94,22.32,22.85,237779,0
2012-06-28,22.72,22.8,22.4,22.8,128766,0
2012-06-29,23.29,23.47,23.1,23.46,336355,0
2012-07-02,23.47,23.51,22.73,23.38,500218,0
2012-07-03,23.47,24.15,23.43,24.15,200017,0
2012-07-05,24.03,24.17,23.83,23.85,795134,0
2012-07-06,23.56,23.73,23.49,23.55,131293,0
2012-07-09,23.46,23.69,23.31,23.6,312910,0
2012-07-10,23.84,23.84,23.29,23.37,285390,0
2012-07-11,23.34,23.49,23.05,23.41,306759,0
2012-07-12,23.26,23.56,23.1,23.46,212915,0
2012-07-13,23.51,24.13,23.42,24.03,271392,0
2012-07-16,24.13,24.47,23.94,24.35,314200,0
2012-07-17,24.44,24.66,24.21,24.49,236096,0
2012-07-18,24.51,25.37,24.46,25.29,320599,0
2012-07-19,25.34,25.43,25.07,25.13,452956,0
2012-07-20,24.91,24.98,24.54,24.75,559189,0
2012-07-23,24.45,24.51,23.86,24.3,235109,0
2012-07-24,24.47,24.47,23.25,23.73,335843,0
2012-07-25,22.57,23.15,22.19,22.79,1312671,0
2012-07-26,22.9,23.06,21.98,22.11,753601,0
2012-07-27,22.16,22.64,22.01,22.52,334585,0
2012-07-30,22.38,22.6,22.25,22.52,239505,0
2012-07-31,22.51,22.8,22.43,22.5,260732,0
2012-08-01,22.56,22.77,21.82,21.83,261442,0
2012-08-02,21.72,22.027,21.39,21.9,241286,0
2012-08-03,22.14,22.63,22.06,22.49,137312,0
2012-08-06,22.41,22.81,22.35,22.53,122505,0
2012-08-07,22.6,23.21,22.52,23.02,191077,0
2012-08-08,23,23.36,22.82,23.13,172315,0
2012-08-09,23.02,23.39,22.81,23.01,136728,0
2012-08-10,23,23.2,22.75,23.13,204974,0
2012-08-13,23.02,23.16,22.68,23.02,167014,0
2012-08-14,23.17,23.215,22.545,22.64,247538,0
2012-08-15,22.68,23.189,22.53,23.1,173053,0
2012-08-16,23.12,23.455,22.952,23.35,206357,0
2012-08-17,23.27,23.49,23.111,23.4,147808,0
2012-08-20,23.35,23.39,22.73,22.92,221306,0
2012-08-21,23.06,23.64,23.04,23.33,187717,0
2012-08-22,23.26,23.42,22.97,23.17,110383,0
2012-08-23,23.04,23.17,22.77,22.79,146062,0
2012-08-24,22.7,23.42,22.67,23.15,176181,0
2012-08-27,23.19,23.31,22.92,23.05,142800,0
2012-08-28,23.14,23.41,23.05,23.25,209037,0
2012-08-29,23.23,23.36,23.001,23.31,172885,0
2012-08-30,23.14,23.16,22.69,22.71,141801,0
2012-08-31,22.92,22.98,22.5,22.65,242553,0
2012-09-04,22.61,23.11,22.301,22.98,229154,0
2012-09-05,22.94,22.94,22.22,22.43,213617,0
2012-09-06,22.55,23.21,22.46,22.83,202682,0
2012-09-07,22.97,23.45,22.73,23.44,284004,0
2012-09-10,23.44,24.28,23.44,24.13,258703,0
2012-09-11,24.06,24.21,23.76,23.88,141270,0
2012-09-12,23.91,24.169,23.62,23.77,113968,0
2012-09-13,23.81,24.5,23.49,24.39,255496,0
2012-09-14,24,24.98,23.86,24.9,359207,0
2012-09-17,24.83,24.89,24.11,24.31,244400,0
2012-09-18,24.35,24.35,24,24.18,141376,0
2012-09-19,24.38,24.38,23.87,24.2,149049,0
2012-09-20,24.12,24.63,24.11,24.52,153595,0
2012-09-21,24.86,24.93,24.46,24.52,532071,0
2012-09-24,24.35,24.354,24.04,24.2,157280,0
2012-09-25,24.25,24.28,23.2,23.23,243445,0
2012-09-26,23.21,23.21,22.29,22.39,267976,0
2012-09-27,22.5,23.08,22.32,23.08,187364,0
2012-09-28,22.95,23.05,22.83,22.93,173905,0
2012-10-01,23.15,23.25,22.96,23.13,186477,0
2012-10-02,23.25,23.32,23,23.22,241052,0
2012-10-03,23.25,23.45,22.6,22.77,202512,0
2012-10-04,22.82,22.98,22.43,22.71,273955,0
2012-10-05,22.76,22.898,21.78,21.91,462338,0
2012-10-08,21.85,21.85,19.72,20.39,1870078,0
2012-10-09,20.4,20.42,19.65,20.02,734980,0
2012-10-10,20,20.09,19.04,19.29,811075,0
2012-10-11,19.36,19.74,19.22,19.62,648393,0
2012-10-12,19.53,19.56,18.45,18.94,753102,0
2012-10-15,18.94,18.94,18.6,18.7,633972,0
2012-10-16,18.71,19,18.71,18.79,597439,0
2012-10-17,18.77,19.06,18.49,19.03,608292,0
2012-10-18,19.03,19.79,19.03,19.63,470404,0
2012-10-19,19.53,19.6,19,19.21,360540,0
2012-10-22,19.11,19.444,19.11,19.41,283984,0
2012-10-23,19.24,19.48,19.211,19.36,276302,0
2012-10-24,19.49,19.56,19.32,19.5,206486,0
2012-10-25,19.6,19.93,19.512,19.93,243539,0
2012-10-26,19.87,20.01,19.7,19.89,178694,0
2012-10-31,19.57,19.865,19.53,19.66,140891,0
2012-11-01,19.73,19.95,19.51,19.87,219481,0
2012-11-02,19.9,20.04,19.57,19.74,220708,0
2012-11-05,19.8,20.64,19.8,20.37,424637,0
2012-11-06,20.5,20.99,20.33,20.75,435532,0
2012-11-07,18.95,19.15,17.02,17.81,1573647,0
2012-11-08,17.6,17.93,17.524,17.56,813288,0
2012-11-09,17.53,18.24,17.5,17.91,477218,0
2012-11-12,18.03,18.03,17.3,17.32,285959,0
2012-11-13,17.29,17.3,16.92,17.24,278031,0
2012-11-14,17.25,17.28,16.8,16.87,326778,0
2012-11-15,16.9,17,16.654,16.94,335478,0
2012-11-16,16.88,17,16.57,16.91,212200,0
2012-11-19,17.19,17.85,17.04,17.83,591433,0
2012-11-20,17.76,17.81,17.4,17.57,349170,0
2012-11-21,17.66,18.15,17.25,18.07,131633,0
2012-11-23,18.18,18.24,18.01,18.11,99642,0
2012-11-26,18.08,18.72,18.01,18.71,426391,0
2012-11-27,18.65,18.94,18.59,18.76,361185,0
2012-11-28,18.52,18.83,18.28,18.72,369269,0
2012-11-29,18.94,19.32,18.57,19.3,1862019,0
2012-11-30,19.35,19.35,19.14,19.22,356013,0
2012-12-03,19.34,19.41,18.99,19.09,221612,0
2012-12-04,19.02,19.3,18.67,18.91,419088,0
2012-12-05,18.96,19.29,18.7,19.1,255955,0
2012-12-06,19.11,19.16,18.8,18.9,331647,0
2012-12-07,19.19,19.21,18.85,19.17,113864,0
2012-12-10,19.16,19.29,19,19.18,743172,0
2012-12-11,19.29,19.89,19.24,19.68,397598,0
2012-12-12,19.78,19.81,19.29,19.4,360904,0
2012-12-13,19.35,19.48,19.16,19.35,336937,0
2012-12-14,18.77,18.97,18.19,18.62,576125,0
2012-12-17,18.66,19.25,18.66,19.25,239703,0
2012-12-18,19.1,19.57,19.1,19.55,403852,0
2012-12-19,19.6,19.85,19.52,19.73,958875,0
2012-12-20,19.85,19.85,19.58,19.83,374390,0
2012-12-21,19.5,19.94,19.45,19.89,1104598,0
2012-12-24,19.85,19.99,19.71,19.99,87209,0
2012-12-26,20,20.06,19.81,19.861,185653,0
2012-12-27,19.82,19.92,19.52,19.65,227324,0
2012-12-28,19.49,19.8,19.47,19.6,200094,0
2012-12-31,19.58,19.9,19.36,19.89,333635,0
2013-01-02,20.3,20.3,20.08,20.19,615862,0
2013-01-03,20.16,20.3,20.05,20.07,282470,0
2013-01-04,20.18,20.5,20.08,20.31,299502,0
2013-01-07,20.36,20.46,20.2,20.29,141862,0
2013-01-08,20.22,20.38,20.01,20.34,202487,0
2013-01-09,20.4,21.05,20.35,20.79,332135,0
2013-01-10,20.9,20.9,20.56,20.76,216647,0
2013-01-11,20.82,20.83,20.45,20.51,372911,0
2013-01-14,20.46,20.78,20.43,20.66,450878,0
2013-01-15,20.59,20.65,20.42,20.54,283378,0
2013-01-16,20.43,20.44,20.12,20.13,333532,0
2013-01-17,20.29,20.71,20.25,20.5,386380,0
2013-01-18,20.48,20.61,20.36,20.49,180886,0
2013-01-22,20.5,20.74,20.07,20.68,434732,0
2013-01-23,20.9,23.6,20.89,23.13,1162284,0
2013-01-24,23.32,24.06,23.284,23.31,537402,0
2013-01-25,23.41,23.55,23.19,23.47,317361,0
2013-01-28,23.49,23.59,22.68,22.79,411531,0
2013-01-29,22.7,22.78,22.24,22.7,516119,0
2013-01-30,22.6,22.66,22.1,22.25,348965,0
2013-01-31,22.15,22.4,22.04,22.2,390503,0
2013-02-01,22.375,22.38,21.858,21.91,480954,0
2013-02-04,21.7,21.7,20.81,21.08,766786,0
2013-02-05,21.12,21.297,20.44,21.24,700378,0
2013-02-06,21,21.56,20.88,21.5,574856,0
2013-02-07,21.55,21.55,20.96,21.23,460912,0
2013-02-08,21.14,21.36,20.91,21.33,433781,0
2013-02-11,21.26,21.42,21.14,21.3,375142,0
2013-02-12,21.28,21.51,21.185,21.5,255530,0
2013-02-13,21.62,21.86,21.48,21.78,694291,0
2013-02-14,21.89,22.23,21.73,22.09,340046,0
2013-02-15,22.19,22.46,21.95,22.06,431445,0
2013-02-19,22.17,22.405,22.05,22.37,336902,0
2013-02-20,22.46,22.65,21.84,21.86,698129,0
2013-02-21,21.8,21.98,21.411,21.63,241534,0
2013-02-22,21.77,21.86,21.471,21.67,250982,0
2013-02-25,21.82,21.84,20.98,21.01,261932,0
2013-02-26,21.01,21.08,20.655,20.82,341154,0
2013-02-27,20.81,21.03,20.75,20.82,221030,0
2013-02-28,20.83,21.02,20.65,20.68,204932,0
2013-03-01,20.45,21.02,20.34,20.98,219827,0
2013-03-04,20.86,21.14,20.51,21.01,233629,0
2013-03-05,21.12,21.285,20.86,21.19,270626,0
2013-03-06,21.25,21.45,21.04,21.41,168109,0
2013-03-07,21.36,21.6,21.33,21.59,224669,0
2013-03-08,21.75,21.92,21.38,21.69,193943,0
2013-03-11,21.54,21.59,21.37,21.4,208098,0
2013-03-12,21.36,21.36,21.12,21.27,132439,0
2013-03-13,21.33,21.33,21.03,21.12,105400,0
2013-03-14,21.17,21.47,20.95,21.13,288145,0
2013-03-15,21.2,21.87,21.03,21.43,472903,0
2013-03-18,21.59,21.59,21.16,21.24,130163,0
2013-03-19,21.35,21.41,20.65,20.89,190817,0
2013-03-20,21.1,21.1,20.68,20.89,140010,0
2013-03-21,20.73,21,20.58,20.6,115370,0
2013-03-22,20.74,20.81,20.52,20.72,99854,0
2013-03-25,20.89,21.139,20.61,20.77,183697,0
2013-03-26,20.87,21.46,20.85,21.39,368217,0
2013-03-27,21.23,21.659,21.19,21.37,201061,0
2013-03-28,21.42,21.43,21.1,21.3,136019,0
2013-04-01,21.25,21.35,20.62,20.85,289746,0
2013-04-02,20.05,20.17,19.35,19.58,1002141,0
2013-04-03,19.65,19.65,19.04,19.13,488047,0
2013-04-04,19.11,19.36,18.71,19.25,396845,0
2013-04-05,18.83,19.13,18.71,19.05,268848,0
2013-04-08,19.08,19.43,19.01,19.4,290399,0
2013-04-09,19.48,19.54,19.15,19.15,229243,0
2013-04-10,19.27,19.82,19.27,19.78,233069,0
2013-04-11,19.78,20.23,19.62,20.09,267629,0
2013-04-12,20.05,20.1,19.14,19.27,419833,0
2013-04-15,19.16,19.16,17.76,18.01,1011876,0
2013-04-16,18.25,18.31,17.95,18.2,526943,0
2013-04-17,18.02,18.14,17.56,17.86,350357,0
2013-04-18,17.93,18.103,17.74,18.04,315568,0
2013-04-19,18.13,18.19,17.39,17.75,583986,0
2013-04-22,17.69,17.9,17.36,17.74,383254,0
2013-04-23,17.88,17.91,17.13,17.19,687557,0
2013-04-24,17.06,17.17,16.75,17,799407,0
2013-04-25,17.02,17.61,17.02,17.33,409749,0
2013-04-26,17.3,17.41,17.01,17.04,682037,0
2013-04-29,17.15,17.3,16.65,16.77,937665,0
2013-04-30,16.75,17.07,16.73,16.9,586700,0
2013-05-01,17.5,18.27,17.25,18.03,943739,0
2013-05-02,18.66,19.49,18.57,19.26,676937,0
2013-05-03,19.54,19.75,19.06,19.58,643499,0
2013-05-06,19.54,19.8,19.215,19.35,350069,0
2013-05-07,19.36,19.36,18.84,19.23,365231,0
2013-05-08,19.11,19.27,18.77,19.2,349393,0
2013-05-09,19.13,19.299,18.98,19.07,231144,0
2013-05-10,19.06,19.1,18.55,18.97,274819,0
2013-05-13,18.88,18.935,18.55,18.66,400022,0
2013-05-14,18.64,18.98,18.56,18.91,316206,0
2013-05-15,18.77,19.04,18.68,19,250235,0
2013-05-16,18.9,19.16,18.78,18.91,193821,0
2013-05-17,18.92,19.02,18.74,19.02,210801,0
2013-05-20,19.02,19.15,18.82,19.1,260067,0
2013-05-21,19.05,19.15,18.944,19.07,322702,0
2013-05-22,19.03,19.124,18.42,18.56,255795,0
2013-05-23,18.42,18.92,18.4,18.81,268346,0
2013-05-24,18.47,18.96,18.22,18.87,210417,0
2013-05-28,19.19,19.59,18.83,19.58,370042,0
2013-05-29,19.5,19.5,19.08,19.37,178385,0
2013-05-30,19.41,19.85,19.31,19.74,219096,0
2013-05-31,19.54,19.74,19.13,19.13,251966,0
2013-06-03,19.18,19.36,18.76,19.25,350262,0
2013-06-04,19.24,19.4,18.89,19.11,158446,0
2013-06-05,19.11,19.27,18.87,18.98,123213,0
2013-06-06,18.95,19.23,18.8,19.23,177588,0
2013-06-07,19.41,19.41,18.98,19.16,171698,0
2013-06-10,19.11,19.37,18.94,19.25,303039,0
2013-06-11,19,19.25,18.85,19.15,149818,0
2013-06-12,19.28,19.6,18.84,18.9,161715,0
2013-06-13,18.87,19.295,18.69,19.28,137042,0
2013-06-14,19.26,19.3,18.625,18.88,167923,0
2013-06-17,19.1,19.23,18.81,19.17,193778,0
2013-06-18,19.24,19.53,19.13,19.3,215935,0
2013-06-19,19.25,19.31,19,19.11,104068,0
2013-06-20,18.82,18.89,18.25,18.38,359468,0
2013-06-21,18.42,18.66,17.94,18.4,888887,0
2013-06-24,18.34,18.575,18.1,18.38,374613,0
2013-06-25,18.59,18.59,18.41,18.5,194125,0
2013-06-26,17.7,17.89,17.05,17.35,404049,0
2013-06-27,17.45,17.5,17.07,17.1,232580,0
2013-06-28,17,17.24,16.83,16.91,1636291,0
2013-07-01,15.83,17.535,15.57,17.455,625069,0
2013-07-02,17.59,17.93,17.2,17.42,374460,0
2013-07-03,17.8,18.85,17.775,18.68,289178,0
2013-07-05,18.96,18.96,18.27,18.42,210797,0
2013-07-08,18.42,18.61,18.13,18.3,212881,0
2013-07-09,18.4,18.74,18.21,18.71,201740,0
2013-07-10,18.68,19,18.53,18.88,192154,0
2013-07-11,19.04,19.04,18.47,18.73,265134,0
2013-07-12,18.71,19.01,18.71,18.89,125462,0
2013-07-15,18.76,18.92,18.45,18.48,227876,0
2013-07-16,18.46,18.52,17.88,18.29,246138,0
2013-07-17,18.41,18.65,18.31,18.63,113552,0
2013-07-18,18.66,18.88,18.55,18.74,135667,0
2013-07-19,18.66,18.85,18.31,18.57,234372,0
2013-07-22,18.5,19.28,18.5,19.17,281962,0
2013-07-23,19.19,19.26,18.94,19.2,210004,0
2013-07-24,19.31,19.44,18.83,18.94,152991,0
2013-07-25,18.77,18.8,18.18,18.63,233812,0
2013-07-26,18.46,18.592,17.91,18.17,220574,0
2013-07-29,18.09,18.15,17.78,17.97,179634,0
2013-07-30,17.97,18.27,17.47,18.22,368272,0
2013-07-31,18.31,18.55,17.96,18.08,223936,0
2013-08-01,18.18,18.56,18.055,18.52,219966,0
2013-08-02,18.4,18.57,18.38,18.53,222213,0
2013-08-05,18.47,18.47,17.9,18.03,276178,0
2013-08-06,17.93,18.06,17.8,17.95,230802,0
2013-08-07,17.89,18.01,17.83,17.88,193048,0
2013-08-08,17.91,17.99,17.64,17.86,150974,0
2013-08-09,17.84,17.9,17.55,17.66,114521,0
2013-08-12,17.6,18.01,17.58,18.01,249659,0
2013-08-13,17.96,18.13,17.71,18.1,116548,0
2013-08-14,18.1,18.17,17.84,18.11,229731,0
2013-08-15,17.95,18,17.71,17.79,130879,0
2013-08-16,17.7,18.02,17.7,17.77,173426,0
2013-08-19,17.69,17.9,17.31,17.35,167800,0
2013-08-20,17.34,17.59,17.12,17.41,237416,0
2013-08-21,17.36,17.45,17.02,17.18,171777,0
2013-08-22,17.18,17.52,17.08,17.45,129454,0
2013-08-23,17.44,17.58,17.21,17.4,161558,0
2013-08-26,17.39,17.39,17.17,17.18,225173,0
2013-08-27,17.04,17.19,16.93,17.02,347259,0
2013-08-28,17.03,17.09,16.91,16.93,167354,0
2013-08-29,17,17.3,16.94,17.07,265665,0
2013-08-30,17.04,17.1,16.87,16.98,262987,0
2013-09-03,17.2,17.25,16.94,17.05,194646,0
2013-09-04,17.08,17.55,17.05,17.41,201587,0
2013-09-05,17.36,17.52,17.06,17.4,149307,0
2013-09-06,17.4,17.53,16.91,17.29,102357,0
2013-09-09,17.3,17.57,17.16,17.52,162215,0
2013-09-10,17.56,17.81,17.42,17.81,244838,0
2013-09-11,17.71,17.86,17.61,17.63,141694,0
2013-09-12,17.6,17.79,17.6,17.65,168082,0
2013-09-13,17.71,17.85,17.5,17.58,128400,0
2013-09-16,17.84,17.88,17.62,17.71,158965,0
2013-09-17,17.69,17.81,17.55,17.81,177096,0
2013-09-18,17.77,18.08,17.76,18.08,260306,0
2013-09-19,18.16,18.16,17.8,18.04,137772,0
2013-09-20,18.03,18.12,17.75,18,884613,0
2013-09-23,17.98,18.08,17.808,18,188732,0
2013-09-24,18.05,18.16,17.91,18.05,405600,0
2013-09-25,18.03,18.03,17.41,17.42,207300,0
2013-09-26,17.45,17.59,17.2,17.39,237200,0
2013-09-27,17.29,17.29,16.85,16.9,363545,0
2013-09-30,16.77,16.89,16.61,16.87,342972,0
2013-10-01,16.9,17.03,16.81,17.02,322901,0
2013-10-02,17,17.21,16.6,16.62,366190,0
2013-10-03,16.62,16.7,15.93,16.09,518700,0
2013-10-04,16.07,16.18,15.94,16.04,257500,0
2013-10-07,15.93,15.98,15.68,15.87,310742,0
2013-10-08,15.91,15.99,15.8,15.8,201900,0
2013-10-09,15.81,15.85,15.63,15.76,332800,0
2013-10-10,15.91,16.02,15.78,15.89,267600,0
2013-10-11,15.81,16.08,15.7,16.08,425419,0
2013-10-14,15.99,16.04,15.9,16.02,296100,0
2013-10-15,15.99,16.09,15.63,15.86,262980,0
2013-10-16,15.92,15.99,15.56,15.9,512686,0
2013-10-17,15.79,15.93,15.79,15.92,363800,0
2013-10-18,16,16.35,15.9,16.18,595100,0
2013-10-21,16.18,16.28,16.09,16.12,283500,0
2013-10-22,16.16,16.17,16,16.12,204800,0
2013-10-23,16.03,16.13,16.02,16.04,184300,0
2013-10-24,16.01,16.07,15.77,15.82,383700,0
2013-10-25,15.88,15.88,15.45,15.74,289300,0
2013-10-28,15.64,15.99,15.58,15.91,220900,0
2013-10-29,15.98,16.1,15.9,15.95,339000,0
2013-10-30,15.99,16.3,15.86,15.91,294200,0
2013-10-31,15.89,15.91,15.58,15.73,268700,0
2013-11-01,15.73,15.77,15.46,15.52,325300,0
2013-11-04,15.53,15.71,15.45,15.71,240100,0
2013-11-05,15.61,15.65,15.41,15.46,377510,0
2013-11-06,15.47,15.7,15.44,15.52,175800,0
2013-11-07,14.74,14.8,13.2,13.58,2289800,0
2013-11-08,13.59,13.79,11.3,11.34,2664200,0
2013-11-11,11.34,12.07,11.34,11.96,1613832,0
2013-11-12,11.98,12,11.74,11.79,623381,0
2013-11-13,11.8,11.84,11.64,11.79,313672,0
2013-11-14,11.79,12.12,11.63,12.05,479600,0
2013-11-15,12.04,12.12,11.65,11.8,364300,0
2013-11-18,11.87,12.3,11.87,12.24,496300,0
2013-11-19,12.28,12.31,11.97,12.13,353200,0
2013-11-20,12.14,12.16,11.8,11.84,289300,0
2013-11-21,11.83,12.29,11.69,12.14,489300,0
2013-11-22,12.16,12.16,11.75,11.94,584800,0
2013-11-25,11.97,11.97,11.66,11.79,645600,0
2013-11-26,11.78,11.85,11.68,11.75,365700,0
2013-11-27,11.73,11.81,11.65,11.71,442800,0
2013-11-29,11.76,11.77,11.64,11.68,234479,0
2013-12-02,11.67,11.7,11.38,11.48,497300,0
2013-12-03,11.42,11.45,10.74,10.89,1001700,0
2013-12-04,10.89,11.38,10.89,11.22,416167,0
2013-12-05,11.26,11.26,10.88,11.08,359254,0
2013-12-06,11.15,11.33,10.95,11.01,428300,0
2013-12-09,10.64,10.77,9.85,10.33,1140900,0
2013-12-10,10.4,10.76,10.26,10.31,523100,0
2013-12-11,10.3,10.39,10.02,10.12,579800,0
2013-12-12,10.14,10.22,9.99,10.12,543900,0
2013-12-13,10.1,10.5,10.07,10.31,374100,0
2013-12-16,10.39,10.65,10.32,10.62,591500,0
2013-12-17,10.62,10.75,10.43,10.48,517466,0
2013-12-18,10.52,10.73,10.42,10.58,894800,0
2013-12-19,10.53,10.69,10.47,10.59,410000,0
2013-12-20,10.64,11.13,10.6,11.08,1252500,0
2013-12-23,11.1,11.24,10.86,10.88,625100,0
2013-12-24,10.9,11.07,10.9,10.93,265985,0
2013-12-26,10.95,11.08,10.91,11,391100,0
2013-12-27,11.06,11.23,10.97,11.21,392920,0
2013-12-30,11.22,11.45,11.21,11.31,436800,0
2013-12-31,11.36,11.73,11.28,11.69,490106,0
2014-01-02,11.69,11.7,11.3,11.5,622895,0
2014-01-03,11.53,11.92,11.372,11.75,420612,0
2014-01-06,11.8,11.8,11.44,11.53,501800,0
2014-01-07,11.6,11.62,11.19,11.38,568800,0
2014-01-08,11.41,11.6,11.33,11.58,546500,0
2014-01-09,11.54,11.58,10.93,10.97,437800,0
2014-01-10,10.97,11.19,10.92,11.1,518300,0
2014-01-13,11.09,11.18,10.87,10.94,384500,0
2014-01-14,10.99,11.06,10.66,10.99,575000,0
2014-01-15,11.01,11.1,10.91,10.99,324949,0
2014-01-16,10.93,11,10.74,10.78,271000,0
2014-01-17,10.8,10.8,10.26,10.4,605300,0
2014-01-21,10.41,10.53,10.16,10.44,423500,0
2014-01-22,10.48,10.48,10.35,10.38,232400,0
2014-01-23,10.33,10.48,10.07,10.26,586600,0
2014-01-24,10.1,10.34,10.06,10.1,517859,0
2014-01-27,10.27,10.27,9.86,9.93,776200,0
2014-01-28,9.93,10,9.22,9.35,1172222,0
2014-01-29,11.16,11.88,10.71,11.25,4561400,0
2014-01-30,11.14,11.72,11.01,11.29,988900,0
2014-01-31,11.12,11.25,10.97,10.98,653000,0
2014-02-03,11.32,11.37,10.92,11,824773,0
2014-02-04,11.11,11.3,10.97,11.08,800517,0
2014-02-05,11.09,11.15,10.82,10.98,767602,0
2014-02-06,11.03,11.41,10.914,11.31,464438,0
2014-02-07,11.3,11.44,11.08,11.33,414381,0
2014-02-10,11.37,12.49,11.31,12.11,1359816,0
2014-02-11,12.23,12.87,12.1,12.62,1177924,0
2014-02-12,12.61,12.795,12.15,12.43,746907,0
2014-02-13,12.36,13.39,12.25,13.31,762405,0
2014-02-14,13.33,13.55,12.96,13.15,577908,0
2014-02-18,13.15,13.24,12.84,13.11,434406,0
2014-02-19,13.01,13.05,12.72,12.73,404636,0
2014-02-20,12.7,12.83,12.015,12.18,1195618,0
2014-02-21,12.22,12.62,12.15,12.55,626347,0
2014-02-24,12.61,13.26,12.5,12.94,745364,0
2014-02-25,12.92,13.09,12.58,12.69,403776,0
2014-02-26,12.86,12.86,12.1,12.32,633658,0
2014-02-27,12.33,12.6,12.15,12.55,389395,0
2014-02-28,12.65,12.84,12.46,12.64,572073,0
2014-03-03,12.5,12.52,12.11,12.27,461450,0
2014-03-04,12.41,12.99,12.41,12.72,461676,0
2014-03-05,12.67,12.99,12.56,12.89,437075,0
2014-03-06,12.9,13.08,12.75,12.82,345439,0
2014-03-07,12.97,13.41,12.85,13.05,506435,0
2014-03-10,13.04,13.21,12.71,12.9,417217,0
2014-03-11,12.93,13.08,12.74,12.82,243928,0
2014-03-12,12.74,12.88,12.73,12.8,263738,0
2014-03-13,12.81,13.11,12.14,12.29,672513,0
2014-03-14,12.21,12.48,12.071,12.12,502104,0
2014-03-17,12.02,12.24,12.02,12.19,359822,0
2014-03-18,12.22,12.56,12.22,12.44,402629,0
2014-03-19,12.47,12.59,12.24,12.27,378435,0
2014-03-20,12.22,12.355,12.15,12.21,270926,0
2014-03-21,12.22,12.405,12.16,12.23,784314,0
2014-03-24,12.23,12.53,10.89,11.37,1262491,0
2014-03-25,11.47,11.69,11.17,11.18,402984,0
2014-03-26,11.25,11.52,10.58,10.7,814800,0
2014-03-27,10.7,11.06,10.55,10.8,356504,0
2014-03-28,10.79,11.13,10.69,10.84,251832,0
2014-03-31,10.94,11.06,10.76,10.79,352466,0
2014-04-01,10.8,11.3,10.8,11.19,486709,0
2014-04-02,11.28,11.555,11.22,11.54,572800,0
2014-04-03,11.6,11.64,11.16,11.16,437261,0
2014-04-04,11.24,11.4,10.82,10.93,393696,0
2014-04-07,10.84,10.88,10.54,10.63,727524,0
2014-04-08,10.84,10.87,10.5,10.63,515085,0
2014-04-09,10.68,10.804,10.52,10.74,319604,0
2014-04-10,10.99,11.47,10.72,11.22,901825,0
2014-04-11,11.09,11.255,10.9,11.11,456706,0
2014-04-14,11.25,11.34,11.01,11.16,360807,0
2014-04-15,11.23,11.24,10.91,11.05,425214,0
2014-04-16,11.1,11.17,11,11.02,338475,0
2014-04-17,11.04,11.14,10.96,11,290058,0
2014-04-21,11.05,11.19,10.98,11.08,280054,0
2014-04-22,11.07,11.21,11.02,11.14,308247,0
2014-04-23,11.16,11.37,11,11,355808,0
2014-04-24,11.01,11.25,10.97,11,267763,0
2014-04-25,10.99,11.17,10.9,11.12,347978,0
2014-04-28,11.1,11.16,10.91,11.04,624479,0
2014-04-29,11.11,11.22,11,11.08,376577,0
2014-04-30,10.97,11.04,9.8,10.43,1527985,0
2014-05-01,10.37,10.7,10.22,10.6,534746,0
2014-05-02,10.62,10.965,10.62,10.76,387298,0
2014-05-05,10.66,10.75,10.47,10.57,370127,0
2014-05-06,10.52,10.61,10.38,10.41,317984,0
2014-05-07,10.45,10.45,10.23,10.37,380329,0
2014-05-08,10.37,10.82,10.32,10.44,282055,0
2014-05-09,10.41,10.77,10.27,10.68,251855,0
2014-05-12,10.7,11.311,10.7,11.2,684822,0
2014-05-13,11.16,11.21,10.87,11.08,338760,0
2014-05-14,11.04,11.08,10.6,10.6,404071,0
2014-05-15,10.54,10.58,10.3,10.47,376173,0
2014-05-16,10.45,10.61,10.32,10.59,343202,0
2014-05-19,10.53,10.68,10.5,10.59,290916,0
2014-05-20,10.55,10.56,10.32,10.46,390778,0
2014-05-21,10.45,12.48,10.45,12.45,1355807,0
2014-05-22,12.31,12.97,12.27,12.89,760582,0
2014-05-23,13.03,13.08,12.41,12.48,507892,0
2014-05-27,12.51,12.61,12.29,12.61,382447,0
2014-05-28,12.54,12.7,12.43,12.49,315307,0
2014-05-29,12.57,12.57,12.35,12.48,237830,0
2014-05-30,12.48,12.51,12.07,12.22,383269,0
2014-06-02,12.17,12.4,12.03,12.29,243327,0
2014-06-03,12.21,12.24,11.86,11.9,355862,0
2014-06-04,11.83,12.11,11.83,12.08,209152,0
2014-06-05,12.16,12.44,11.92,12.34,240456,0
2014-06-06,12.43,12.78,12.35,12.68,281700,0
2014-06-09,12.65,12.85,12.49,12.76,179538,0
2014-06-10,12.74,12.83,12.64,12.67,167100,0
2014-06-11,12.64,12.96,12.51,12.68,219531,0
2014-06-12,12.71,12.76,12.13,12.38,343847,0
2014-06-13,12.36,12.46,12.05,12.3,276417,0
2014-06-16,12.26,12.5,12.09,12.43,182613,0
2014-06-17,12.42,12.645,11.72,11.9,1137096,0
2014-06-18,11.8,11.84,11.43,11.61,9026566,0
2014-06-19,11.65,11.75,11.5,11.58,1902402,0
2014-06-20,11.66,11.71,11.45,11.6,1159251,0
2014-06-23,11.518,11.76,11.325,11.55,1026603,0
2014-06-24,11.77,11.91,11.3,11.45,1159915,0
2014-06-25,11.39,11.66,11.24,11.6,1311746,0
2014-06-26,11.63,11.66,11.42,11.53,296167,0
2014-06-27,11.482,11.57,11.39,11.47,786317,0
2014-06-30,11.49,11.61,11.33,11.55,626360,0
2014-07-01,11.56,11.8,11.51,11.67,918700,0
2014-07-02,11.72,11.83,11.6,11.65,339600,0
2014-07-03,11.73,11.86,11.57,11.74,706427,0
2014-07-07,11.68,11.74,11.59,11.68,566099,0
2014-07-08,11.63,11.695,11.56,11.59,761982,0
2014-07-09,11.6,11.74,11.51,11.58,340081,0
2014-07-10,11.36,11.57,11.29,11.31,726237,0
2014-07-11,11.25,11.345,10.97,11.2,824403,0
2014-07-14,11.19,11.3,11,11.11,576057,0
2014-07-15,11.12,11.22,10.98,11.1,447629,0
2014-07-16,11.17,11.17,10.99,11.09,386082,0
2014-07-17,11.04,11.2,10.99,11.06,695950,0
2014-07-18,11.02,11.15,10.97,11.12,427388,0
2014-07-21,10.2,10.28,9.5,9.76,4699924,0
2014-07-22,9.76,9.83,9.43,9.53,2209704,0
2014-07-23,9.52,9.72,9.49,9.66,1330884,0
2014-07-24,9.68,9.98,9.67,9.77,1096916,0
2014-07-25,9.75,9.75,9.495,9.55,384431,0
2014-07-28,9.56,9.69,9.42,9.51,858023,0
2014-07-29,9.54,9.84,9.48,9.74,716653,0
2014-07-30,9.78,10.31,9.75,9.95,1191319,0
2014-07-31,9.7,9.95,9.66,9.79,1154512,0
2014-08-01,9.77,9.8,9.29,9.31,1022779,0
2014-08-04,9.35,9.55,9.31,9.51,864794,0
2014-08-05,9.5,9.72,9.39,9.51,366995,0
2014-08-06,9.44,9.7,9.44,9.59,429928,0
2014-08-07,9.65,9.715,9.48,9.65,555589,0
2014-08-08,9.66,9.82,9.54,9.7,412651,0
2014-08-11,9.74,9.86,9.68,9.75,330017,0
2014-08-12,9.75,9.79,9.6,9.7,418584,0
2014-08-13,9.72,9.87,9.65,9.78,452321,0
2014-08-14,9.83,9.979,9.715,9.8,595068,0
2014-08-15,9.97,10.22,9.79,10.04,1353684,0
2014-08-18,10.15,10.42,10.1,10.41,496928,0
2014-08-19,10.49,10.79,10.43,10.75,805934,0
2014-08-20,10.82,10.96,10.62,10.735,510203,0
2014-08-21,10.72,10.79,10.6,10.7,272268,0
2014-08-22,10.7,10.798,10.52,10.58,230975,0
2014-08-25,10.59,10.71,10.38,10.5,302867,0
2014-08-26,10.51,10.64,10.41,10.59,368741,0
2014-08-27,10.58,10.7,10.43,10.48,329296,0
2014-08-28,10.48,10.64,10.34,10.51,294665,0
2014-08-29,10.52,10.66,10.43,10.63,346117,0
2014-09-02,10.64,10.79,10.49,10.68,541429,0
2014-09-03,10.74,10.905,10.67,10.74,397954,0
2014-09-04,10.78,10.78,10.255,10.4,659374,0
2014-09-05,10.3,10.38,10.22,10.29,325431,0
2014-09-08,10.23,10.27,10.03,10.12,482790,0
2014-09-09,10.12,10.26,10.09,10.2,591821,0
2014-09-10,10.18,10.26,10.03,10.15,315049,0
2014-09-11,10.12,10.35,10.092,10.34,447248,0
2014-09-12,10.37,10.39,10.09,10.2,297450,0
2014-09-15,10.17,10.43,10.07,10.38,382027,0
2014-09-16,10.33,10.63,10.31,10.45,501193,0
2014-09-17,10.5,10.89,10.5,10.88,666309,0
2014-09-18,10.95,10.99,10.665,10.69,501175,0
2014-09-19,10.7,10.865,10.46,10.48,1178616,0
2014-09-22,10.43,10.43,10.235,10.3,420622,0
2014-09-23,10.26,10.377,10.09,10.12,297651,0
2014-09-24,10.17,10.19,10.03,10.18,351942,0
2014-09-25,10.12,10.18,9.763,9.93,404632,0
2014-09-26,10.02,10.04,9.88,9.96,215524,0
2014-09-29,9.88,9.99,9.78,9.93,454255,0
2014-09-30,9.97,9.99,9.87,9.91,633299,0
2014-10-01,9.9,10.24,9.79,9.92,480008,0
2014-10-02,9.93,10.12,9.79,10.04,325763,0
2014-10-03,10.14,10.14,9.76,9.79,347948,0
2014-10-06,9.75,10.48,9.75,9.95,547143,0
2014-10-07,8.43,9.36,8.25,8.96,3544449,0
2014-10-08,9.01,9.1,8.69,9.01,1015924,0
2014-10-09,8.98,9.095,8.72,8.72,1606502,0
2014-10-10,8.66,8.85,8.57,8.65,674094,0
2014-10-13,8.62,8.81,8.611,8.72,464147,0
2014-10-14,8.73,9.04,8.68,8.95,584976,0
2014-10-15,8.92,9.48,8.8,9.39,869399,0
2014-10-16,9.26,9.59,9.1,9.55,447735,0
2014-10-17,9.68,9.68,9.12,9.17,367814,0
2014-10-20,9.14,10.31,9.08,9.93,1197460,0
2014-10-21,9.97,10.01,9.75,9.9,436197,0
2014-10-22,9.88,9.97,9.645,9.68,365935,0
2014-10-23,9.75,10.095,9.74,9.89,611284,0
2014-10-24,9.93,10.49,9.93,10.47,590298,0
2014-10-27,10.39,10.4,10.06,10.17,444086,0
2014-10-28,9.89,10.46,9.82,10.44,518961,0
2014-10-29,10.5,10.755,10.4,10.65,487958,0
2014-10-30,10.65,10.93,10.65,10.92,751813,0
2014-10-31,11,11.33,10.92,11.28,718619,0
2014-11-03,11.28,11.28,10.75,10.76,505246,0
2014-11-04,10.75,10.83,10.55,10.83,532834,0
2014-11-05,10.9,11.04,10.74,10.89,288617,0
2014-11-06,10.94,11.1,10.87,11.06,714640,0
2014-11-07,10.79,11.05,10.24,10.875,660424,0
2014-11-10,10.83,11.02,10.75,10.99,609638,0
2014-11-11,11.02,11.15,10.86,10.94,378550,0
2014-11-12,10.86,11.28,10.84,11.28,614913,0
2014-11-13,11.36,11.69,11.11,11.18,600692,0
2014-11-14,11.09,11.16,10.89,10.97,540673,0
2014-11-17,10.97,10.98,10.68,10.77,482712,0
2014-11-18,10.8,10.84,10.52,10.8,337797,0
2014-11-19,10.75,10.81,10.5,10.68,319272,0
2014-11-20,10.64,10.91,10.64,10.89,268422,0
2014-11-21,10.99,11.01,10.8,10.94,312051,0
2014-11-24,10.91,11.03,10.85,10.94,390415,0
2014-11-25,11,11.005,10.82,10.99,373820,0
2014-11-26,11.02,11.02,10.9,10.96,216767,0
2014-11-28,10.62,11.1,10.4,10.89,489177,0
2014-12-01,10.82,10.84,10.52,10.66,415775,0
2014-12-02,10.71,10.72,10.36,10.43,381466,0
2014-12-03,10.4,10.68,10.36,10.4,319546,0
2014-12-04,10.36,10.65,10.171,10.53,477079,0
2014-12-05,10.86,11.09,10.49,10.58,811334,0
2014-12-08,10.53,10.93,10.49,10.67,416073,0
2014-12-09,10.61,11.098,10.53,11.08,507024,0
2014-12-10,11.07,11.09,10.67,10.68,314817,0
2014-12-11,10.77,11.1,10.71,10.93,292845,0
2014-12-12,10.79,11.21,10.79,11.13,567217,0
2014-12-15,11.14,11.24,10.73,10.87,655765,0
2014-12-16,10.87,11.18,10.66,10.99,569826,0
2014-12-17,11.01,11.31,10.83,11.3,376935,0
2014-12-18,11.48,11.56,11.34,11.45,554369,0
2014-12-19,11.44,11.99,11.37,11.9,1172104,0
2014-12-22,11.83,11.85,11.57,11.71,594626,0
2014-12-23,11.73,11.841,11.6,11.675,264246,0
2014-12-24,11.66,11.69,11.18,11.48,161402,0
2014-12-26,11.54,11.91,11.41,11.69,254362,0
2014-12-29,11.66,11.97,11.48,11.86,325258,0
2014-12-30,11.86,11.979,11.81,11.92,275864,0
2014-12-31,11.93,12.075,11.74,11.75,318591,0
2015-01-02,11.85,11.93,11.5,11.66,246617,0
2015-01-05,11.55,11.825,11.41,11.49,271684,0
2015-01-06,11.57,11.57,11.15,11.25,385721,0
2015-01-07,11.3,11.48,11.22,11.42,428114,0
2015-01-08,11.47,11.99,11.38,11.95,623006,0
2015-01-09,11.89,11.89,11.405,11.51,295149,0
2015-01-12,11.56,11.62,11.4,11.58,287298,0
2015-01-13,11.68,12.05,11.65,11.87,578653,0
2015-01-14,11.69,12.11,11.62,12.07,297684,0
2015-01-15,12.1,12.26,11.91,12.04,676675,0
2015-01-16,12.01,12.09,11.92,12.075,314282,0
2015-01-20,12.208,12.208,11.82,11.82,290518,0
2015-01-21,11.81,12.05,11.41,11.58,741467,0
2015-01-22,11.56,12.05,11.415,11.94,457392,0
2015-01-23,12.01,12.23,11.98,12.23,351038,0
2015-01-26,12.19,12.35,12,12.25,347823,0
2015-01-27,12.09,12.18,11.56,11.62,389387,0
2015-01-28,10.71,11.12,10.215,10.34,2015730,0
2015-01-29,10.4,10.58,9.95,10.46,1146624,0
2015-01-30,10.31,10.54,10.26,10.31,640290,0
2015-02-02,10.31,10.38,9.82,10,738051,0
2015-02-03,9.95,10.41,9.95,10.37,764767,0
2015-02-04,10.34,10.63,10.28,10.315,349102,0
2015-02-05,10.37,10.39,10.11,10.26,399297,0
2015-02-06,10.26,10.535,10.203,10.51,762848,0
2015-02-09,10.55,10.62,10.16,10.27,313641,0
2015-02-10,10.34,10.34,9.99,10.06,474970,0
2015-02-11,10.07,10.15,9.91,9.92,183353,0
2015-02-12,10.01,10.27,10,10.25,205053,0
2015-02-13,10.26,10.352,9.94,9.96,316277,0
2015-02-17,9.92,10.19,9.92,10.14,165745,0
2015-02-18,10.12,10.14,9.89,10.01,194667,0
2015-02-19,9.96,10.42,9.96,10.36,288771,0
2015-02-20,10.36,10.425,10.23,10.37,394550,0
2015-02-23,10.38,10.45,10.23,10.43,284851,0
2015-02-24,10.44,10.566,10.17,10.19,364651,0
2015-02-25,10.15,10.4,10.15,10.32,312077,0
2015-02-26,10.32,10.4,10.28,10.31,127494,0
2015-02-27,10.38,10.58,10.27,10.44,262561,0
2015-03-02,10.45,10.46,9.86,10.15,374700,0
2015-03-03,10.09,10.2,9.99,10.11,269400,0
2015-03-04,10.09,10.1,9.73,10,438200,0
2015-03-05,10,10.23,9.88,10.19,302500,0
2015-03-06,10.13,10.35,10.02,10.11,262400,0
2015-03-09,10.14,10.29,10.12,10.29,234200,0
2015-03-10,10.3,10.39,10.15,10.18,220100,0
2015-03-11,10.25,10.35,10.18,10.29,357400,0
2015-03-12,10.37,10.71,10.37,10.6,359900,0
2015-03-13,10.6,10.64,10.46,10.61,218000,0
2015-03-16,10.68,10.68,10.44,10.56,225700,0
2015-03-17,10.59,10.74,10.48,10.69,308600,0
2015-03-18,10.63,10.7,10.54,10.65,284700,0
2015-03-19,10.63,10.76,10.44,10.49,180200,0
2015-03-20,10.56,10.57,10.42,10.48,472800,0
2015-03-23,10.5,10.65,10.49,10.54,258300,0
2015-03-24,10.57,10.57,10.44,10.5,350000,0
2015-03-25,10.52,10.55,10.03,10.05,490200,0
2015-03-26,9.99,9.99,9.38,9.46,1141300,0
2015-03-27,9.5,9.76,9.42,9.47,351700,0
2015-03-30,9.55,9.55,9.1,9.16,642200,0
2015-03-31,9.19,9.4,9.08,9.13,469807,0
2015-04-01,9.07,9.37,9.07,9.3,216700,0
2015-04-02,9.21,9.58,9.19,9.52,389300,0
2015-04-06,9.5,9.59,9.42,9.54,311000,0
2015-04-07,9.53,9.75,9.52,9.68,307451,0
2015-04-08,9.69,9.87,9.69,9.8,375100,0
2015-04-09,9.79,9.878,9.57,9.6,203109,0
2015-04-10,9.54,9.7,9.37,9.47,273600,0
2015-04-13,9.45,9.54,9.32,9.34,268200,0
2015-04-14,9.41,9.49,9.3,9.4,374600,0
2015-04-15,9.47,9.51,9.38,9.45,510503,0
2015-04-16,9.44,9.58,9.38,9.42,475481,0
2015-04-17,9.37,9.37,9.13,9.16,321400,0
2015-04-20,9.25,9.34,9.15,9.3,285884,0
2015-04-21,9.34,9.35,9.21,9.24,164846,0
2015-04-22,9.25,9.26,9.11,9.21,190218,0
2015-04-23,9.25,9.38,9.17,9.37,267300,0
2015-04-24,9.4,9.44,9.2,9.22,222185,0
2015-04-27,9.19,9.48,9.11,9.15,576600,0
2015-04-28,9.14,9.38,9.14,9.3,399366,0
2015-04-29,9.25,9.35,9.13,9.18,247200,0
2015-04-30,9.16,9.34,9.12,9.2,358000,0
2015-05-01,9.15,9.15,7.68,8.41,1450800,0
2015-05-04,8.46,8.68,8.39,8.64,451000,0
2015-05-05,8.58,8.75,8.49,8.69,432400,0
2015-05-06,8.73,8.91,8.55,8.9,339184,0
2015-05-07,8.87,8.89,8.51,8.64,338712,0
2015-05-08,8.83,9.21,8.67,9.02,530900,0
2015-05-11,9.03,9.22,8.79,8.8,480900,0
2015-05-12,8.81,9.16,8.69,9.09,350645,0
2015-05-13,9.21,9.22,9.04,9.05,265900,0
2015-05-14,9.07,9.38,9.04,9.3,292100,0
2015-05-15,9.27,9.32,9.07,9.12,222981,0
2015-05-18,9.1,9.25,9.08,9.17,190133,0
2015-05-19,9.13,9.15,8.92,9,319631,0
2015-05-20,8.97,9.05,8.9,8.99,167500,0
2015-05-21,8.7,8.7,8.25,8.33,1090300,0
2015-05-22,8.35,8.4,8.15,8.19,331800,0
2015-05-26,8.16,8.18,7.77,7.87,500887,0
2015-05-27,7.96,8,7.72,7.84,1552900,0
2015-05-28,7.84,7.96,7.84,7.9,419893,0
2015-05-29,7.86,8.01,7.85,7.94,321900,0
2015-06-01,8.04,8.12,7.73,7.75,357983,0
2015-06-02,7.7,7.85,7.58,7.75,976106,0
2015-06-03,7.85,7.9,7.65,7.77,417800,0
2015-06-04,7.78,7.82,7.64,7.71,495800,0
2015-06-05,7.7,7.8,7.59,7.74,329100,0
2015-06-08,7.7,7.81,7.61,7.62,343400,0
2015-06-09,7.61,7.7099,7.44,7.44,444163,0
2015-06-10,7.53,7.61,7.38,7.4,580407,0
2015-06-11,7.4,7.4,7.21,7.24,468821,0
2015-06-12,7.23,7.32,7.11,7.23,958700,0
2015-06-15,7.21,7.52,7.1,7.43,930300,0
2015-06-16,7.38,7.46,7.21,7.29,495800,0
2015-06-17,7.3,7.41,7.18,7.21,442800,0
2015-06-18,7.27,7.44,7.17,7.4,314900,0
2015-06-19,7.45,7.99,7.41,7.95,1257100,0
2015-06-22,8,8.09,7.9,8.05,495400,0
2015-06-23,8.08,8.27,8.06,8.17,532691,0
2015-06-24,8.2,8.34,8.16,8.24,519600,0
2015-06-25,8.2,8.2,7.74,7.82,373800,0
2015-06-26,7.82,7.86,7.49,7.66,1306400,0
2015-06-29,7.6,7.66,7.37,7.39,490200,0
2015-06-30,7.46,7.56,7.33,7.43,402905,0
2015-07-01,7.51,7.58,7.23,7.32,236700,0
2015-07-02,7.3,7.36,7.18,7.25,355600,0
2015-07-06,7.23,7.34,7.11,7.18,374400,0
2015-07-07,7.2,7.23,7.01,7.21,490900,0
2015-07-08,7.14,7.24,7,7.06,719600,0
2015-07-09,7.15,7.18,6.98,7.04,706100,0
2015-07-10,7.03,7.24,7,7.15,336700,0
2015-07-13,7.15,7.23,7.13,7.2,304700,0
2015-07-14,7.19,7.276,7.05,7.06,404765,0
2015-07-15,7.03,7.07,6.93,7.06,555577,0
2015-07-16,7.09,7.09,6.72,6.74,425200,0
2015-07-17,6.72,6.72,6.1,6.48,975000,0
2015-07-20,6.34,6.43,6.24,6.38,620800,0
2015-07-21,6.42,6.47,6.23,6.36,304600,0
2015-07-22,6.23,6.33,6.18,6.19,469300,0
2015-07-23,6.23,6.27,6.05,6.08,454600,0
2015-07-24,6.1,6.2,6,6.03,404600,0
2015-07-27,5.95,6.12,5.29,6.02,184900,0
2015-07-28,6.17,6.32,5.95,6.3,406200,0
2015-07-29,6.29,6.47,6.24,6.29,360900,0
2015-07-30,6.38,6.47,6.03,6.34,418600,0
2015-07-31,6.36,7.12,6.36,7.09,494100,0
2015-08-03,7.07,7.08,6.62,6.78,476605,0
2015-08-04,6.79,7.13,6.61,6.65,200100,0
2015-08-05,6.64,6.75,6.41,6.43,202700,0
2015-08-06,6.4,6.692,6.23,6.35,165772,0
2015-08-07,6.33,6.4,6.13,6.16,1182200,0
2015-08-10,6.15,6.29,6.11,6.12,398700,0
2015-08-11,5.97,6.09,5.85,6.03,494479,0
2015-08-12,6.02,6.11,5.86,6.06,311100,0
2015-08-13,6.03,6.1,5.76,5.77,188100,0
2015-08-14,5.78,6.12,5.78,6.12,322500,0
2015-08-17,6.13,6.2,5.99,6.14,363200,0
2015-08-18,6.16,6.18,6.04,6.08,196600,0
2015-08-19,6.08,6.13,5.9,6.07,653200,0
2015-08-20,5.99,6.2,5.86,6.05,291400,0
2015-08-21,5.89,6.15,5.89,6.08,476400,0
2015-08-24,5.89,6.31,5.86,6.15,589859,0
2015-08-25,6.36,6.36,5.58,5.65,762400,0
2015-08-26,5.73,6.34,5.52,5.78,663700,0
2015-08-27,5.79,5.94,5.64,5.75,470600,0
2015-08-28,5.7,5.99,5.63,5.83,346800,0
2015-08-31,5.84,6.34,5.72,6.32,399600,0
2015-09-01,6.29,6.47,6.09,6.13,501700,0
2015-09-02,6.19,6.3,6.02,6.18,392100,0
2015-09-03,6.08,6.2,5.97,6,359100,0
2015-09-04,5.9,6.04,5.85,5.9,196600,0
2015-09-08,6.02,6.18,5.95,6.1,238000,0
2015-09-09,6.13,6.22,5.94,5.98,203000,0
2015-09-10,5.96,6.03,5.92,6,172559,0
2015-09-11,6,6.05,5.95,6.04,230100,0
2015-09-14,6.08,6.2,5.99,6.14,345900,0
2015-09-15,6.15,6.24,6.13,6.22,162000,0
2015-09-16,6.24,6.29,6.08,6.15,297600,0
2015-09-17,6.12,6.21,6.05,6.15,359907,0
2015-09-18,6.15,6.29,6.08,6.1,956200,0
2015-09-21,6.13,6.25,6.03,6.1,362600,0
2015-09-22,6.04,6.43,6.04,6.23,464500,0
2015-09-23,6.23,6.27,5.97,6.06,575713,0
2015-09-24,6.05,6.58,5.97,6.57,458801,0
2015-09-25,6.59,6.59,6.26,6.47,467700,0
2015-09-28,6.47,6.47,6.1,6.1,281214,0
2015-09-29,6.1,6.17,6.02,6.1,280900,0
2015-09-30,6.1,6.19,5.97,6.17,295400,0
2015-10-01,6.15,6.37,6.12,6.27,476500,0
2015-10-02,6.23,6.24,5.93,6.01,261600,0
2015-10-05,6.04,6.5,6.04,6.45,294674,0
2015-10-06,6.43,6.62,6.34,6.46,191500,0
2015-10-07,6.54,6.84,6.49,6.72,496881,0
2015-10-08,6.65,7.14,6.41,7,405500,0
2015-10-09,6.97,7.08,6.76,6.83,215400,0
2015-10-12,6.83,6.87,6.7,6.8,113270,0
2015-10-13,6.75,6.99,6.75,6.9,258200,0
2015-10-14,6.94,6.99,6.73,6.75,137400,0
2015-10-15,6.73,6.88,6.64,6.85,185000,0
2015-10-16,6.85,6.87,6.57,6.6,196500,0
2015-10-19,6.58,6.72,6.55,6.61,182301,0
2015-10-20,6.56,6.65,6.27,6.32,337600,0
2015-10-21,6.32,6.5,6.23,6.35,300600,0
2015-10-22,6.37,6.5,6.23,6.36,232200,0
2015-10-23,6.4,6.64,6.16,6.59,377500,0
2015-10-26,6.56,6.66,6.47,6.54,200000,0
2015-10-27,6.57,6.64,6.22,6.31,280100,0
2015-10-28,6.31,6.79,6.31,6.69,773100,0
2015-10-29,6.65,6.81,6.33,6.65,235800,0
2015-10-30,6.68,6.77,6.39,6.66,275600,0
2015-11-02,6.65,6.91,6.65,6.84,256303,0
2015-11-03,6.85,6.99,6.73,6.78,221500,0
2015-11-04,6.81,6.93,6.65,6.69,217412,0
2015-11-05,6.67,6.78,6.56,6.64,116500,0
2015-11-06,6.64,6.87,6.3,6.8,225500,0
2015-11-09,6.78,6.8,6.47,6.51,122988,0
2015-11-10,6.58,6.9,6.46,6.52,282500,0
2015-11-11,6.53,7.03,6.2,6.22,286100,0
2015-11-12,6.21,6.28,5.64,5.67,444600,0
2015-11-13,5.61,5.78,5.45,5.49,513600,0
2015-11-16,5.44,5.68,5.4,5.67,443000,0
2015-11-17,5.67,5.78,5.57,5.58,552500,0
2015-11-18,5.58,5.85,5.53,5.85,310400,0
2015-11-19,5.81,5.85,5.5,5.62,374500,0
2015-11-20,5.67,5.77,5.65,5.71,407700,0
2015-11-23,5.66,5.8,5.63,5.75,224100,0
2015-11-24,5.71,5.79,5.64,5.71,149000,0
2015-11-25,5.68,5.78,5.65,5.73,288700,0
2015-11-27,5.69,5.83,5.69,5.78,172100,0
2015-11-30,5.78,5.86,5.7,5.79,374900,0
2015-12-01,5.8,5.89,5.68,5.74,233650,0
2015-12-02,5.76,5.8,5.41,5.45,304556,0
2015-12-03,5.45,5.54,5.36,5.38,372581,0
2015-12-04,5.37,5.38,5.19,5.26,435400,0
2015-12-07,5.28,5.28,5.06,5.1,269000,0
2015-12-08,5.06,5.22,4.99,5.17,329144,0
2015-12-09,5.13,5.3,5.08,5.14,162200,0
2015-12-10,5.12,5.16,5.06,5.13,147700,0
2015-12-11,4.99,5.09,4.75,4.85,381400,0
2015-12-14,4.81,5.05,4.77,4.86,918942,0
2015-12-15,4.86,4.95,4.71,4.72,451500,0
2015-12-16,4.78,4.95,4.68,4.8,629800,0
2015-12-17,4.79,5.17,4.79,5,667500,0
2015-12-18,4.95,5.05,4.69,4.96,1313700,0
2015-12-21,4.99,5.39,4.88,5.31,535600,0
2015-12-22,5.29,5.31,5.08,5.21,288758,0
2015-12-23,5.28,5.48,5.26,5.39,375000,0
2015-12-24,5.31,5.44,5.115,5.25,250559,0
2015-12-28,5.21,5.24,4.92,4.93,286373,0
2015-12-29,4.94,5,4.77,4.99,1034147,0
2015-12-30,4.98,4.98,4.75,4.82,348277,0
2015-12-31,4.72,5.08,4.69,4.99,734412,0
2016-01-04,4.93,5.15,4.6,4.85,556932,0
2016-01-05,4.88,4.94,4.76,4.87,463363,0
2016-01-06,4.79,4.86,4.56,4.73,581280,0
2016-01-07,4.63,4.72,4.56,4.6,566426,0
2016-01-08,4.53,4.58,4.04,4.04,1755615,0
2016-01-11,4.03,4.05,3.54,3.65,985578,0
2016-01-12,3.65,3.81,3.2401,3.39,884192,0
2016-01-13,3.44,3.59,3.26,3.26,782570,0
2016-01-14,3.27,3.56,3.16,3.38,797919,0
2016-01-15,3.4,3.5,3.22,3.39,824955,0
2016-01-19,3.5,3.5,2.93,3.07,1151100,0
2016-01-20,3.02,3.24,2.95,3.16,854646,0
2016-01-21,3.15,3.33,3.15,3.29,490800,0
2016-01-22,3.34,3.4,3.17,3.34,466826,0
2016-01-25,3.33,3.34,3.15,3.15,350014,0
2016-01-26,3.13,3.3,3.11,3.3,414686,0
2016-01-27,3.22,3.35,3.2,3.245,808630,0
2016-01-28,3.3,3.335,2.99,3,728035,0
2016-01-29,3.06,3.325,2.96,3.05,902391,0
2016-02-01,3.03,3.16,2.95,3.12,414702,0
2016-02-02,3.08,3.21,2.91,2.98,475451,0
2016-02-03,2.99,3.1,2.83,2.96,608376,0
2016-02-04,2.94,3.25,2.94,3.07,530342,0
2016-02-05,3.08,3.2,2.9982,3.12,589380,0
2016-02-08,3.03,3.1,2.8,2.89,475212,0
2016-02-09,2.7,2.95,2.55,2.65,649888,0
2016-02-10,2.8,2.8,2.6,2.61,349089,0
2016-02-11,2.59,2.59,2.47,2.49,422027,0
2016-02-12,2.5,2.53,2.44,2.48,509200,0
2016-02-16,2.51,2.68,2.475,2.65,703052,0
2016-02-17,2.73,2.93,2.51,2.88,669139,0
2016-02-18,2.9,2.9,2.79,2.82,283445,0
2016-02-19,2.76,2.955,2.71,2.92,406565,0
2016-02-22,3,3.05,2.92,2.96,612614,0
2016-02-23,2.94,2.98,2.8,2.86,193189,0
2016-02-24,2.83,2.85,2.68,2.8,273650,0
2016-02-25,2.78,2.8899,2.69,2.78,135391,0
2016-02-26,2.77,2.91,2.755,2.87,140712,0
2016-02-29,2.9,3.09,2.83,2.895,295153,0
2016-03-01,2.91,2.95,2.77,2.79,137059,0
2016-03-02,2.82,3.08,2.82,3.02,257766,0
2016-03-03,3,3.32,3,3.13,300881,0
2016-03-04,3.12,3.33,3.12,3.13,269054,0
2016-03-07,3.1,3.3999,3.07,3.22,357803,0
2016-03-08,3.2,3.29,2.94,2.98,281191,0
2016-03-09,3,3.07,2.945,3.02,258533,0
2016-03-10,3.01,3.08,2.81,2.84,338018,0
2016-03-11,2.9,2.96,2.75,2.89,338212,0
2016-03-14,2.87,2.96,2.79,2.94,227543,0
2016-03-15,2.93,2.972,2.68,2.75,187647,0
2016-03-16,2.73,2.84,2.71,2.8,157422,0
2016-03-17,2.78,2.9,2.7715,2.88,203523,0
2016-03-18,2.9,3.08,2.85,3.01,1863748,0
2016-03-21,2.97,2.98,2.78,2.96,257730,0
2016-03-22,2.92,3.03,2.84,2.97,213833,0
2016-03-23,2.95,2.96,2.81,2.82,257795,0
2016-03-24,2.83,3.02,2.75,2.98,404614,0
2016-03-28,2.96,3.05,2.88,3.04,262567,0
2016-03-29,3,3.04,2.865,2.99,304750,0
2016-03-30,3.01,3.05,2.98,3.02,248246,0
2016-03-31,3,3.05,2.93,2.97,447686,0
2016-04-01,2.95,3.02,2.94,2.98,252461,0
2016-04-04,3.01,3.5,3,3.2,678054,0
2016-04-05,3.2,3.2101,3.07,3.14,277239,0
2016-04-06,3.13,3.41,3.11,3.4,449627,0
2016-04-07,3.4,4.05,3.39,4.03,878061,0
2016-04-08,3.93,4.05,3.64,3.84,651339,0
2016-04-11,3.83,4,3.66,3.7,399986,0
2016-04-12,3.7,3.79,3.62,3.68,578541,0
2016-04-13,3.71,4.22,3.71,4,791742,0
2016-04-14,4.02,4.14,3.99,4.03,377846,0
2016-04-15,3.99,4.155,3.9572,4.13,243617,0
2016-04-18,4.09,4.39,4.08,4.28,610606,0
2016-04-19,4.35,4.6,4.34,4.4,526996,0
2016-04-20,4.45,4.75,4.38,4.55,612721,0
2016-04-21,4.58,4.73,4.43,4.51,379863,0
2016-04-22,4.56,4.9001,4.56,4.82,1124573,0
2016-04-25,4.83,4.83,4.55,4.66,323815,0
2016-04-26,4.67,4.72,4.6,4.67,279294,0
2016-04-27,4.63,4.82,4.624,4.79,271421,0
2016-04-28,4.84,5.18,4.81,4.87,1288988,0
2016-04-29,4.88,5.1,4.783,4.94,550694,0
2016-05-02,5.02,5.06,4.85,4.97,267119,0
2016-05-03,4.9,5,4.7,4.87,302602,0
2016-05-04,4.8,4.96,4.765,4.84,229678,0
2016-05-05,4.87,4.91,4.64,4.64,217148,0
2016-05-06,4.63,4.86,4.585,4.85,340680,0
2016-05-09,4.87,4.9,4.67,4.76,262111,0
2016-05-10,4.59,5.92,4.4,5.43,2091368,0
2016-05-11,5.41,6.17,5.41,5.84,1401031,0
2016-05-12,5.89,5.97,5.42,5.57,947316,0
2016-05-13,5.56,6.02,5.51,5.69,803203,0
2016-05-16,5.73,6,5.7,5.81,488242,0
2016-05-17,5.81,6.13,5.69,5.905,764668,0
2016-05-18,5.92,6.16,5.855,5.92,350896,0
2016-05-19,5.88,6.14,5.845,6.03,380737,0
2016-05-20,6.09,6.42,6.03,6.27,728135,0
2016-05-23,6.27,6.69,6.27,6.57,667357,0
2016-05-24,6.67,6.84,6.53,6.7,758410,0
2016-05-25,6.81,6.94,6.71,6.73,925690,0
2016-05-26,6.76,6.76,6.41,6.58,523744,0
2016-05-27,6.6,6.8,6.5775,6.65,295053,0
2016-05-31,6.84,6.88,6.6304,6.78,460809,0
2016-06-01,6.68,6.82,6.41,6.78,498096,0
2016-06-02,6.58,6.9,6.58,6.85,371401,0
2016-06-03,6.84,6.87,6.61,6.77,444252,0
2016-06-06,6.79,7.15,6.74,7.13,1163235,0
2016-06-07,7.13,7.24,6.99,7.07,434339,0
2016-06-08,7.1,7.13,6.95,6.96,350509,0
2016-06-09,6.97,6.97,6.69,6.69,277142,0
2016-06-10,6.68,6.87,6.5,6.58,223157,0
2016-06-13,6.53,6.73,6.49,6.51,204265,0
2016-06-14,6.5,6.68,6.28,6.34,279749,0
2016-06-15,6.42,6.67,6.34,6.39,396968,0
2016-06-16,6.3,6.58,6.26,6.58,524984,0
2016-06-17,6.59,6.92,6.58,6.85,532441,0
2016-06-20,6.95,7.22,6.93,7.16,417089,0
2016-06-21,6.99,7.23,6.945,7.21,341316,0
2016-06-22,7.2,7.2,6.92,6.99,497355,0
2016-06-23,7.11,7.5,7.03,7.48,495983,0
2016-06-24,7.1,7.5,6.95,7.5,876714,0
2016-06-27,7.45,7.45,6.66,6.85,640281,0
2016-06-28,6.78,7.1,6.78,7.01,367158,0
2016-06-29,7.12,7.38,7.09,7.34,457494,0
2016-06-30,7.39,7.5862,7.03,7.56,539310,0
2016-07-01,7.52,7.73,7.48,7.6,414439,0
2016-07-05,7.61,7.66,7.26,7.4,475641,0
2016-07-06,7.34,7.67,7.19,7.64,477749,0
2016-07-07,8.83,9.34,8.54,8.9,2156928,0
2016-07-08,8.88,9.18,8.85,8.97,1582208,0
2016-07-11,9,9.27,8.9,9.23,681900,0
2016-07-12,9.38,9.73,9.3769,9.65,713328,0
2016-07-13,9.75,9.75,9.31,9.44,661845,0
2016-07-14,9.52,9.59,9.27,9.49,728849,0
2016-07-15,9.6,9.8,9.46,9.8,634021,0
2016-07-18,9.76,9.83,9.58,9.64,374373,0
2016-07-19,9.52,9.77,9.3375,9.57,542996,0
2016-07-20,9.63,9.63,9.31,9.32,433211,0
2016-07-21,9.38,9.52,9.13,9.15,420783,0
2016-07-22,9.11,9.32,8.96,9.27,387332,0
2016-07-25,9.23,9.24,8.97,9.05,226343,0
2016-07-26,9.07,9.34,8.96,9.15,354766,0
2016-07-27,9.15,9.42,9.03,9.25,259941,0
2016-07-28,9.12,9.3099,9.09,9.12,204746,0
2016-07-29,8.93,9.1999,8.92,9.06,230762,0
2016-08-01,9.08,9.27,8.94,9.04,207466,0
2016-08-02,9.06,9.19,8.96,9.09,267732,0
2016-08-03,9.08,9.29,9,9.29,673630,0
2016-08-04,9.4,9.76,9.14,9.27,387767,0
2016-08-05,9.3,9.45,9.21,9.27,358690,0
2016-08-08,9.32,9.61,9.3,9.36,235039,0
2016-08-09,9.23,9.62,9.23,9.3,241767,0
2016-08-10,9.28,9.36,9.11,9.16,558272,0
2016-08-11,9.26,9.47,8.83,9.2,352699,0
2016-08-12,9.19,9.3,9.01,9.07,532300,0
2016-08-15,9.07,9.675,9.07,9.63,560595,0
2016-08-16,9.59,9.59,9.28,9.3,360044,0
2016-08-17,9.67,10.21,9.5502,9.96,799558,0
2016-08-18,9.99,10.1,9.9,10.08,520476,0
2016-08-19,10.04,10.18,9.94,10.15,312986,0
2016-08-22,10.14,10.33,9.96,10.31,236923,0
2016-08-23,10.36,10.485,10.12,10.34,411871,0
2016-08-24,10.3,10.43,9.87,9.92,295089,0
2016-08-25,9.92,10.23,9.92,10.1,255558,0
2016-08-26,10.14,10.16,9.9,9.97,226540,0
2016-08-29,10.01,10.17,9.99,10.16,240523,0
2016-08-30,10.13,10.44,10.12,10.28,243508,0
2016-08-31,10.32,10.42,10.1,10.35,587319,0
2016-09-01,10.34,10.39,10.02,10.17,300721,0
2016-09-02,10.17,10.6,10.17,10.54,313027,0
2016-09-06,10.48,10.6199,10.33,10.49,354743,0
2016-09-07,10.49,10.56,10.405,10.46,458479,0
2016-09-08,10.51,10.5501,10.37,10.38,285972,0
2016-09-09,10.3,10.33,9.82,9.85,509519,0
2016-09-12,9.7,10.335,9.55,10.27,443362,0
2016-09-13,10.19,10.27,9.85,9.97,467011,0
2016-09-14,10.01,10.04,9.75,9.87,405752,0
2016-09-15,9.91,10.25,9.88,10.21,478357,0
2016-09-16,10.23,10.26,10.05,10.06,542458,0
2016-09-19,10.14,10.31,9.87,10.02,422815,0
2016-09-20,10.12,10.22,9.8,9.98,324083,0
2016-09-21,10.03,10.19,9.8001,9.99,324490,0
2016-09-22,10.06,10.06,9.87,9.9,487222,0
2016-09-23,9.9,10.26,9.87,10.115,409818,0
2016-09-26,10.02,10.07,9.87,9.94,292421,0
2016-09-27,9.9,9.9816,9.72,9.83,318864,0
2016-09-28,9.89,10.42,9.54,10.34,734318,0
2016-09-29,10.38,10.92,10.31,10.8,837426,0
2016-09-30,10.95,11.12,10.71,11.06,917383,0
2016-10-03,11.09,11.33,10.991,11.14,500374,0
2016-10-04,11.09,11.12,10.67,10.74,291131,0
2016-10-05,10.87,11.03,10.82,10.85,305256,0
2016-10-06,10.79,10.79,10.462,10.56,201384,0
2016-10-07,10.54,10.66,10.34,10.46,206227,0
2016-10-10,10.57,10.68,10.46,10.65,190479,0
2016-10-11,10.6,10.74,10.071,10.61,231206,0
2016-10-12,10.62,10.96,10.51,10.93,314923,0
2016-10-13,10.93,11.02,10.78,10.93,325836,0
2016-10-14,10.97,10.99,10.65,10.9,249817,0
2016-10-17,10.86,10.93,10.66,10.8,169810,0
2016-10-18,10.95,11,10.84,10.89,262204,0
2016-10-19,10.96,10.96,10.62,10.92,117853,0
2016-10-20,10.81,10.98,10.81,10.95,169626,0
2016-10-21,10.81,10.98,10.64,10.86,133205,0
2016-10-24,10.91,11.02,10.78,10.82,218479,0
2016-10-25,10.82,10.88,10.63,10.65,363050,0
2016-10-26,10.55,10.65,10.32,10.43,681514,0
2016-10-27,10.57,10.64,10.17,10.22,622356,0
2016-10-28,10.26,10.43,9.95,9.99,471260,0
2016-10-31,9.95,10.2,9.7,9.75,608203,0
2016-11-01,9.85,9.95,9.65,9.75,304810,0
2016-11-02,9.65,9.8,9.55,9.65,345156,0
2016-11-03,9.65,9.7,9.55,9.55,185008,0
2016-11-04,9.6,9.75,9.35,9.6,203993,0
2016-11-07,9.8,9.9,9.65,9.8,327875,0
2016-11-08,9.75,9.8,9.5,9.6,249360,0
2016-11-09,9.6,10.075,9.46,10,409597,0
2016-11-10,10.1,10.7,10.1,10.55,483154,0
2016-11-11,10.5,11,10.5,10.95,580056,0
2016-11-14,11.2,11.25,10.65,11.1,582672,0
2016-11-15,11.1,11.2335,10.925,11.15,560324,0
2016-11-16,11.15,11.3,10.946,11.1,326021,0
2016-11-17,11.2,11.4,10.75,11,306128,0
2016-11-18,11.05,11.35,11,11.25,312943,0
2016-11-21,11.9,11.9,11.125,11.35,321485,0
2016-11-22,11.35,11.6,11.3,11.6,252828,0
2016-11-23,11.6,11.675,11.45,11.65,372313,0
2016-11-25,11.65,11.7284,11.4,11.45,84339,0
2016-11-28,11.45,11.55,11.06,11.25,230751,0
2016-11-29,11.35,11.8,11.05,11.2,346581,0
2016-11-30,11.2,11.7,11.05,11.65,466906,0
2016-12-01,11.75,11.9,11.5,11.6,342741,0
2016-12-02,11.65,11.65,11.2,11.3,303899,0
2016-12-05,11.5,11.7,11.35,11.35,300397,0
2016-12-06,11.45,11.85,11.4,11.75,362595,0
2016-12-07,11.65,11.95,11.55,11.8,358220,0
2016-12-08,11.3,12,11.05,11.8,612446,0
2016-12-09,11.85,11.85,11.6,11.75,465142,0
2016-12-12,11.35,11.55,10.8,10.95,1149997,0
2016-12-13,10.95,11.15,10.5,10.55,574383,0
2016-12-14,10.65,10.8,10.45,10.5,299220,0
2016-12-15,10.6,10.75,10.35,10.4,399534,0
2016-12-16,10.4,10.75,10.2,10.4,1070516,0
2016-12-19,10.4,10.6,10.175,10.3,506359,0
2016-12-20,10.25,10.725,10.25,10.6,179980,0
2016-12-21,10.55,10.7,10.455,10.65,123804,0
2016-12-22,10.65,10.65,10.3704,10.5,142373,0
2016-12-23,10.5,10.65,10.45,10.6,101465,0
2016-12-27,10.6,10.95,10.5,10.9,120273,0
2016-12-28,10.9,10.95,10.425,10.75,256900,0
2016-12-29,10.8,10.925,10.5685,10.9,157719,0
2016-12-30,10.9,10.95,10.65,10.65,300423,0
2017-01-03,10.8,10.9,10.4,10.65,314125,0
2017-01-04,10.7,10.95,10.5,10.95,203291,0
2017-01-05,10.8,10.9,10.45,10.7,270225,0
2017-01-06,10.7,10.8,10.55,10.6,102187,0
2017-01-09,10.5,10.65,10.35,10.35,198319,0
2017-01-10,10.3,10.65,10.2,10.65,256317,0
2017-01-11,10.6,10.65,10.45,10.6,223993,0
2017-01-12,10.35,10.4,9.65,9.8,915822,0
2017-01-13,9.8,10.05,9.7,9.8,272698,0
2017-01-17,9.75,9.75,9.5,9.6,296675,0
2017-01-18,9.7,9.8,9.55,9.8,305672,0
2017-01-19,9.8,9.85,9.475,9.5,295986,0
2017-01-20,9.55,9.7,9.4,9.65,236255,0
2017-01-23,9.6,9.75,9.45,9.7,192287,0
2017-01-24,9.7,10.05,9.5,9.95,303686,0
2017-01-25,9.95,10.1,9.8,10,177339,0
2017-01-26,9.95,10.05,9.5,9.8,348755,0
2017-01-27,9.75,9.9,9.45,9.7,240975,0
2017-01-30,9.55,9.75,9.45,9.6,243261,0
2017-01-31,9.6,10.025,9.6,9.9,328003,0
2017-02-01,10,10.15,9.825,9.95,287239,0
2017-02-02,9.95,10.05,9.75,9.95,255515,0
2017-02-03,9.1,10.55,9.005,9.75,416565,0
2017-02-06,9.75,9.975,9.425,9.5,416572,0
2017-02-07,9.55,9.55,9.2,9.3,356774,0
2017-02-08,9.3,9.35,9.05,9.25,281565,0
2017-02-09,9.2,9.4,9.1,9.25,344818,0
2017-02-10,9.35,9.55,9.25,9.55,198373,0
2017-02-13,9.5,9.61,9.15,9.2,244678,0
2017-02-14,9.15,9.2,9,9.15,190077,0
2017-02-15,9.1,9.2,8.95,9.15,255180,0
2017-02-16,9.2,9.2,8.9,9.05,310578,0
2017-02-17,9.05,9.15,8.95,9.15,292109,0
2017-02-21,9.05,9.125,8.925,9.05,255136,0
2017-02-22,9,9.15,8.85,9,211370,0
2017-02-23,8.95,9.05,8.75,9,238340,0
2017-02-24,8.9,9.025,8.75,8.95,177890,0
2017-02-27,8.9,9.15,8.805,9.05,181257,0
2017-02-28,9,9.15,8.7,8.825,447442,0
2017-03-01,8.9,9.175,8.9,9.15,172671,0
2017-03-02,9.1,9.35,8.95,9,163020,0
2017-03-03,9,9.1,8.8,9,232769,0
2017-03-06,8.9,8.95,8.55,8.75,277390,0
2017-03-07,8.7,8.75,8.5,8.55,259839,0
2017-03-08,8.55,8.655,8.3,8.45,386719,0
2017-03-09,8.5,8.6,8.3,8.4,289754,0
2017-03-10,8.4,8.5,8.25,8.35,410695,0
2017-03-13,8.375,8.4,8.25,8.25,314567,0
2017-03-14,8.25,8.4,8,8.2,375159,0
2017-03-15,8.2,8.2,7.95,8,614021,0
2017-03-16,8.05,8.25,7.91,8.15,457796,0
2017-03-17,8.1,8.25,8.1,8.1,851031,0
2017-03-20,8.1,8.35,7.95,8.2,322277,0
2017-03-21,8.3,8.3,7.9,8.05,265957,0
2017-03-22,8,8.1,7.8,7.9,301849,0
2017-03-23,7.9,8.225,7.9,8.15,272468,0
2017-03-24,8.1,8.2,7.95,7.95,309778,0
2017-03-27,7.85,8.05,7.75,8,226814,0
2017-03-28,7.95,8.125,7.9,8.05,285133,0
2017-03-29,8,8.4,7.95,8.35,267225,0
2017-03-30,8.35,8.35,8,8.05,219142,0
2017-03-31,8.05,8.25,7.95,8.15,512298,0
2017-04-03,8.15,8.15,7.95,8.15,342663,0
2017-04-04,8.15,8.25,8.05,8.1,262515,0
2017-04-05,8.15,8.2,7.75,7.85,522145,0
2017-04-06,7.8,7.95,7.65,7.85,411174,0
2017-04-07,8.1,8.4,8,8.35,555340,0
2017-04-10,8.35,8.8,8.3,8.65,449511,0
2017-04-11,8.65,8.9,8.65,8.7,357729,0
2017-04-12,8.7,8.9,8.5,8.55,337339,0
2017-04-13,8.55,8.7,8.4,8.45,196637,0
2017-04-17,8.5,8.625,8.4,8.45,201741,0
2017-04-18,8.45,8.7,8.45,8.7,269303,0
2017-04-19,8.8,8.8,8.5,8.7,227518,0
2017-04-20,8.75,8.9,8.7,8.85,251934,0
2017-04-21,8.85,8.95,8.75,8.8,166490,0
2017-04-24,9,9.25,8.874,9.2,356057,0
2017-04-25,9.25,9.5,9.05,9.45,255084,0
2017-04-26,9.4,9.45,9.2,9.35,265905,0
2017-04-27,9.4,9.475,9.2,9.3,165293,0
2017-04-28,9.3,9.3,9,9.05,174563,0
2017-05-01,9.1,9.1,8.8,8.9,190221,0
2017-05-02,8.95,9.05,8.8,8.95,198035,0
2017-05-03,8.85,8.85,8.65,8.65,397474,0
2017-05-04,8.9,9.9,8.5,8.8,605589,0
2017-05-05,8.8,9.05,8.75,9,257845,0
2017-05-08,9,9.025,8.7,8.9,229358,0
2017-05-09,8.95,8.9685,8.7,8.85,238693,0
2017-05-10,8.75,8.875,8.6,8.8,257781,0
2017-05-11,8.8,8.95,8.69,8.75,222155,0
2017-05-12,8.7,8.725,8.65,8.7,237696,0
2017-05-15,8.65,8.8,8.5,8.55,202205,0
2017-05-16,8.55,8.7,8.5,8.65,200067,0
2017-05-17,8.45,8.65,8.4,8.4,303601,0
2017-05-18,8.4,8.55,8.4,8.45,449216,0
2017-05-19,8.45,8.6,8.4,8.5,220634,0
2017-05-22,8.5,8.6,8.4,8.5,223015,0
2017-05-23,8.55,8.65,8.45,8.65,117861,0
2017-05-24,8.6,8.7,8.45,8.45,232694,0
2017-05-25,8.5,8.75,8.4,8.65,257960,0
2017-05-26,8.6,8.7,8.475,8.7,268682,0
2017-05-30,8.65,8.65,8.5,8.5,239667,0
2017-05-31,8.55,8.55,8.35,8.5,245520,0
2017-06-01,8.5,8.7,8.5,8.65,267563,0
2017-06-02,8.55,9.025,8.55,8.95,368138,0
2017-06-05,8.9,8.925,8.575,8.65,205314,0
2017-06-06,8.55,8.7,8.45,8.6,147982,0
2017-06-07,8.6,8.75,8.5,8.7,268759,0
2017-06-08,8.75,9.15,8.7,9.05,332626,0
2017-06-09,9.1,9.45,9.1,9.3,399754,0
2017-06-12,9.3,9.5,9.2,9.2,188058,0
2017-06-13,9.3,9.325,9.05,9.05,191580,0
2017-06-14,9.1,9.125,8.8,9.05,207499,0
2017-06-15,9,9.15,8.875,8.95,152833,0
2017-06-16,8.85,9.05,8.75,9.05,396496,0
2017-06-19,9.05,9.1,8.9,9,274763,0
2017-06-20,9,9,8.75,8.95,191170,0
2017-06-21,8.9,8.975,8.65,8.75,325540,0
2017-06-22,8.8,9,8.75,9,136125,0
2017-06-23,8.95,9.1,8.8,9.1,370640,0
2017-06-26,9.1,9.2,8.9,9.15,144656,0
2017-06-27,9.2,9.2,9,9.1,237263,0
2017-06-28,8.3,8.325,7.675,7.7,3384455,0
2017-06-29,7.75,7.75,7.55,7.65,2358672,0
2017-06-30,7.6,7.99,7.6,7.7,3110524,0
2017-07-03,7.7,7.8,7.65,7.7,446477,0
2017-07-05,7.7,7.8,7.6,7.7,2220369,0
2017-07-06,7.7,8,7.65,7.85,1458407,0
2017-07-07,7.9,7.95,7.7,7.85,512009,0
2017-07-10,7.85,7.9,7.75,7.75,457977,0
2017-07-11,7.8,7.8,7.6,7.65,252135,0
2017-07-12,7.6,7.75,7.575,7.6,562023,0
2017-07-13,7.6,7.75,7.6,7.65,642029,0
2017-07-14,7.6,7.7,7.6,7.7,344310,0
2017-07-17,7.65,7.75,7.6,7.6,521899,0
2017-07-18,7.65,7.85,7.575,7.85,450501,0
2017-07-19,7.8,8.05,7.75,8,552524,0
2017-07-20,8,8.1,7.85,7.9,334244,0
2017-07-21,8,8.05,7.9,8,365698,0
2017-07-24,7.95,8,7.85,7.9,387621,0
2017-07-25,7.95,8.1,7.9,7.95,396289,0
2017-07-26,7.95,8.1,7.9,8,308501,0
2017-07-27,8,8.05,7.9,7.95,309336,0
2017-07-28,7.95,8.15,7.95,8,275403,0
2017-07-31,8.05,8.05,7.8,7.8,650085,0
2017-08-01,8.3,8.5,8.06,8.4,2373135,0
2017-08-02,8.45,8.55,8.35,8.45,1715260,0
2017-08-03,8.4,8.5,8.275,8.4,446087,0
2017-08-04,8.8,8.875,8.65,8.75,1197487,0
2017-08-07,8.9,8.9,8.65,8.825,1497268,0
2017-08-08,8.85,9.1,8.8,9.05,730107,0
2017-08-09,9.05,9.05,8.75,8.8,524363,0
2017-08-10,8.8,9,8.75,8.9,968089,0
2017-08-11,8.85,9.1,8.81,9,886739,0
2017-08-14,9.1,9.15,9,9.1,924901,0
2017-08-15,9.2,9.2,8.975,9,421190,0
2017-08-16,9,9.2,8.95,8.975,713416,0
2017-08-17,8.95,9,8.75,8.75,471392,0
2017-08-18,8.65,8.875,8.16,8.8,558383,0
2017-08-21,8.7,8.875,8.65,8.8,350777,0
2017-08-22,8.9,8.95,8.8,8.85,258734,0
2017-08-23,8.85,8.95,8.85,8.9,321327,0
2017-08-24,9,9.15,8.975,9,208183,0
2017-08-25,9,9.15,8.95,9.05,279610,0
2017-08-28,9.05,9.15,8.9,9,892468,0
2017-08-29,9,9.1,8.95,9.05,437022,0
2017-08-30,9.1,9.1,8.95,9.05,382445,0
2017-08-31,9.1,9.25,9,9.05,286444,0
2017-09-01,9,9.225,9,9.2,176696,0
2017-09-05,9.15,9.25,8.95,9.1,289601,0
2017-09-06,9.2,9.2,9,9.05,209772,0
2017-09-07,9.1,9.2,8.85,9.15,383143,0
2017-09-08,9.15,9.2,9,9.2,330542,0
2017-09-11,9.25,9.3,9.075,9.2,278695,0
2017-09-12,9.25,9.3,9.15,9.25,268334,0
2017-09-13,9.25,9.45,9.25,9.45,613916,0
2017-09-14,9.45,9.575,9.3,9.35,541091,0
2017-09-15,9.35,9.5,9.35,9.4,511071,0
2017-09-18,9.4,9.55,9.39,9.4,237186,0
2017-09-19,9.4,9.5,9.35,9.45,637180,0
2017-09-20,9.5,9.8,9.5,9.7,677149,0
2017-09-21,9.7,9.7,9.5,9.7,423667,0
2017-09-22,9.65,9.9,9.625,9.85,275469,0
2017-09-25,9.8,10.05,9.8,10,1327870,0
2017-09-26,9.95,10.1,9.85,9.9,984618,0
2017-09-27,9.85,10.05,9.85,10,385491,0
2017-09-28,10,10.35,10,10.25,846236,0
2017-09-29,10.25,10.35,9.4,9.5,1205312,0
2017-10-02,9.6,9.775,9.425,9.7,601921,0
2017-10-03,9.65,9.725,9,9.45,1217887,0
2017-10-04,9.5,9.5,9.15,9.35,453858,0
2017-10-05,9.4,9.6,9.3,9.5,348091,0
2017-10-06,9.45,9.5,9.3,9.4,203352,0
2017-10-09,9.55,10.025,9.5,10,540382,0
2017-10-10,10.1,10.19,9.8,9.9,499710,0
2017-10-11,9.95,10.1,9.875,9.9,761696,0
2017-10-12,9.9,9.9,9.65,9.65,314568,0
2017-10-13,9.75,9.8,9.2785,9.6,339500,0
2017-10-16,9.7,9.85,9.45,9.75,529628,0
2017-10-17,9.8,9.9,9.675,9.85,325663,0
2017-10-18,9.8,10.1,9.7,9.95,423979,0
2017-10-19,9.9,10,9.7,9.8,311381,0
2017-10-20,9.8,10,9.8,9.95,220441,0
2017-10-23,10,10.15,9.925,10.05,752574,0
2017-10-24,10.15,10.2,9.975,10.1,407603,0
2017-10-25,10.05,10.15,9.875,10.05,325013,0
2017-10-26,10.1,10.25,10.05,10.25,534625,0
2017-10-27,10.15,10.45,10.1,10.45,417135,0
2017-10-30,10.35,10.45,10.15,10.3,498480,0
2017-10-31,10.35,10.45,10.2,10.25,382568,0
2017-11-01,10.35,10.4,10.05,10.15,282758,0
2017-11-02,10.2,10.3,10.125,10.225,232167,0
2017-11-03,10.15,10.15,10.025,10.1,297431,0
2017-11-06,10.15,10.275,10.05,10.15,145587,0
2017-11-07,10.1,10.2,9.8,9.85,284556,0
2017-11-08,9.85,9.95,9.65,9.8,219861,0
2017-11-09,9.8,10.05,9.75,10,439309,0
2017-11-10,10,10.15,9.85,9.85,202204,0
