Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.25,19.64,19.15,19.64,189500,0
2005-02-28,19.75,19.83,19.44,19.57,313400,0
2005-03-01,19.56,20.01,19.56,19.92,273200,0
2005-03-02,20,20,19.61,19.76,224600,0
2005-03-03,19.82,20.05,19.56,19.66,226500,0
2005-03-04,19.91,20.3,19.91,20.27,261300,0
2005-03-07,20.25,20.43,20.17,20.22,241300,0
2005-03-08,20.23,20.3,19.86,20.08,224800,0
2005-03-09,19.98,21.61,19.98,21.25,862900,0
2005-03-10,21.2,21.4,20.69,20.85,715300,0
2005-03-11,20.8,21.1,20.43,20.58,260700,0
2005-03-14,20.38,20.5,19.12,19.42,1395300,0
2005-03-15,19.7,19.75,19.11,19.24,631300,0
2005-03-16,19.24,19.25,18.95,19.02,492200,0
2005-03-17,19,19.2,18.91,19.08,438800,0
2005-03-18,19.04,19.04,18.76,19,435900,0
2005-03-21,19.03,19.03,18.78,18.93,321000,0
2005-03-22,18.93,19.17,18.87,19.09,425000,0
2005-03-23,19.09,19.15,18.88,18.91,335000,0
2005-03-24,19.01,19.25,18.91,18.97,314500,0
2005-03-28,19.05,19.23,19.01,19.07,196500,0
2005-03-29,19.04,19.22,18.36,18.49,310200,0
2005-03-30,18.63,18.89,18.5,18.8,312100,0
2005-03-31,18.75,18.82,18.46,18.82,280000,0
2005-04-01,19.1,19.1,18.4,18.47,282400,0
2005-04-04,18.49,18.7,18.21,18.64,335700,0
2005-04-05,18.64,18.86,18.61,18.75,172000,0
2005-04-06,18.85,19.03,18.67,18.75,143500,0
2005-04-07,18.75,18.94,18.6,18.92,158000,0
2005-04-08,18.92,19.22,18.77,18.83,214000,0
2005-04-11,19,19.05,18.6,18.6,216500,0
2005-04-12,18.61,19.2,18.52,19.08,258600,0
2005-04-13,19.09,19.14,18.65,18.75,306400,0
2005-04-14,18.75,18.77,17.75,17.82,422600,0
2005-04-15,17.82,17.92,16.98,17.06,578500,0
2005-04-18,17.06,17.42,17.04,17.18,335600,0
2005-04-19,17.55,17.55,17.18,17.3,267300,0
2005-04-20,17.42,17.42,16.77,16.86,418500,0
2005-04-21,17.75,17.75,16.99,17.33,429500,0
2005-04-22,17.23,17.4,17,17.23,190200,0
2005-04-25,17.3,17.33,16.95,17.2,366200,0
2005-04-26,17.2,17.51,16.88,16.88,288600,0
2005-04-27,17,18.3,16.95,18.1,1161900,0
2005-04-28,18.13,18.3,17.46,17.49,379300,0
2005-04-29,17.91,18.35,17.83,18.12,422900,0
2005-05-02,18.12,18.58,18.02,18.47,217500,0
2005-05-03,18.27,18.59,18.27,18.39,230600,0
2005-05-04,18.64,19.33,18.5,19.18,409900,0
2005-05-05,20.5,20.56,19.46,19.49,975500,0
2005-05-06,19.74,20.1,19.7,19.91,612700,0
2005-05-09,19.98,20.06,19.78,19.81,276300,0
2005-05-10,19.69,19.74,19.25,19.38,243200,0
2005-05-11,19.6,19.6,19.06,19.29,261000,0
2005-05-12,19.29,19.4,18.6,18.61,247400,0
2005-05-13,18.8,18.95,18.23,18.5,284300,0
2005-05-16,18.51,19.01,18.5,19,315200,0
2005-05-17,18.86,18.98,18.67,18.82,454200,0
2005-05-18,19.06,19.85,19.06,19.7,286500,0
2005-05-19,19.8,19.89,19.52,19.59,306000,0
2005-05-20,19.64,19.82,19.45,19.71,148700,0
2005-05-23,19.59,19.9,19.43,19.5,237300,0
2005-05-24,19.36,19.36,19.04,19.19,273400,0
2005-05-25,19.18,19.6,18.7,18.93,337600,0
2005-05-26,19.07,19.41,18.94,19.41,169100,0
2005-05-27,19.49,19.59,19.17,19.2,304200,0
2005-05-31,19.23,19.39,19.17,19.24,165500,0
2005-06-01,19.35,20,19.34,19.61,252900,0
2005-06-02,19.39,19.64,19.26,19.39,190300,0
2005-06-03,19.27,19.68,19.25,19.46,154500,0
2005-06-06,19.44,19.6,19.27,19.5,163100,0
2005-06-07,19.66,20.04,19.44,19.63,188200,0
2005-06-08,19.63,19.74,19.46,19.56,188100,0
2005-06-09,19.5,19.85,19.35,19.81,184600,0
2005-06-10,19.85,19.99,19.59,19.69,117900,0
2005-06-13,19.56,20,19.4,19.98,127400,0
2005-06-14,19.87,20.27,19.81,20.26,116200,0
2005-06-15,20.38,20.51,20,20.5,181600,0
2005-06-16,20.5,21.05,20.33,21.02,189000,0
2005-06-17,21.17,21.22,20.7,20.89,402000,0
2005-06-20,20.86,21.05,20.73,20.8,163500,0
2005-06-21,20.8,20.85,20.38,20.53,124700,0
2005-06-22,20.63,20.7,20.05,20.25,233800,0
2005-06-23,20.25,20.25,19.52,19.56,246700,0
2005-06-24,19.51,19.55,19,19.18,325200,0
2005-06-27,19.01,19.51,18.95,18.99,397400,0
2005-06-28,19.2,19.91,19.2,19.91,168500,0
2005-06-29,20.01,20.15,19.97,20.15,259600,0
2005-06-30,20.23,20.35,19.86,19.86,235300,0
2005-07-01,19.71,20.1,19.58,19.76,158400,0
2005-07-05,19.65,20.23,19.6,20.1,225500,0
2005-07-06,20.08,20.19,19.76,19.8,167100,0
2005-07-07,19.45,20.16,19.4,20,237900,0
2005-07-08,20.05,20.68,19.93,20.6,162000,0
2005-07-11,20.68,21.16,20.68,21.01,134100,0
2005-07-12,20.99,21,20.43,20.76,73800,0
2005-07-13,20.76,20.79,20.29,20.61,119500,0
2005-07-14,21,21.06,20.74,20.94,139600,0
2005-07-15,20.45,20.85,20.22,20.6,202600,0
2005-07-18,20.6,21.33,20.6,21.25,519600,0
2005-07-19,21.51,21.99,21.47,21.78,152700,0
2005-07-20,21.55,22.25,21.55,22.22,138600,0
2005-07-21,22.32,22.5,21.84,22.04,186400,0
2005-07-22,22.03,22.94,22.03,22.92,202300,0
2005-07-25,22.82,22.92,22.03,22.14,127400,0
2005-07-26,21.98,22.33,21.8,22.04,177600,0
2005-07-27,22.29,22.74,22.21,22.5,153700,0
2005-07-28,22.6,23.12,22.6,23.12,136300,0
2005-07-29,23.07,23.22,22.23,22.5,195200,0
2005-08-01,22.44,22.7,22.21,22.55,90100,0
2005-08-02,22.66,22.7,22.43,22.52,139900,0
2005-08-03,22.42,22.59,22.23,22.29,105700,0
2005-08-04,22.03,22.15,21.75,21.81,107000,0
2005-08-05,21.59,21.75,21.23,21.41,198900,0
2005-08-08,21.5,21.61,21.29,21.43,137200,0
2005-08-09,20.5,20.9,19.92,20.08,684000,0
2005-08-10,20.1,20.14,18.92,19.18,413600,0
2005-08-11,19.1,19.51,18.79,19.24,220700,0
2005-08-12,19.19,19.39,18.95,19.28,203600,0
2005-08-15,19.16,19.3,18.92,19.16,187600,0
2005-08-16,19.05,19.1,18.65,18.75,184300,0
2005-08-17,18.77,18.85,18.52,18.64,251500,0
2005-08-18,18.7,18.7,18.38,18.39,103700,0
2005-08-19,18.44,18.65,18.32,18.36,95700,0
2005-08-22,18.37,18.54,18.1,18.35,86800,0
2005-08-23,18.34,18.4,18.02,18.07,121900,0
2005-08-24,18.02,18.76,18.02,18.36,245600,0
2005-08-25,18.35,18.64,18.34,18.54,181500,0
2005-08-26,18.42,18.62,18.3,18.45,175500,0
2005-08-29,18.18,18.67,18.05,18.62,127700,0
2005-08-30,18.5,18.67,18.34,18.55,162500,0
2005-08-31,18.53,19,18.36,18.98,119700,0
2005-09-01,18.9,19.34,18.85,19.23,171200,0
2005-09-02,19.46,19.46,18.85,18.9,123800,0
2005-09-06,19.08,19.56,19,19.55,243000,0
2005-09-07,19.38,19.83,19.38,19.63,153100,0
2005-09-08,19.45,19.55,19.26,19.39,97700,0
2005-09-09,19.44,19.93,19.39,19.93,127600,0
2005-09-12,19.85,19.98,19.74,19.9,87400,0
2005-09-13,19.75,19.84,19.61,19.71,107300,0
2005-09-14,19.78,19.88,19.5,19.6,141500,0
2005-09-15,19.61,19.64,18.75,18.84,224000,0
2005-09-16,18.94,18.96,18.26,18.5,544500,0
2005-09-19,18.45,18.45,18.1,18.19,113300,0
2005-09-20,18.35,18.38,17.51,17.75,236800,0
2005-09-21,17.52,17.69,17.14,17.18,283100,0
2005-09-22,17.15,17.3,17,17.01,191700,0
2005-09-23,17.08,17.31,16.91,17.17,216800,0
2005-09-26,17.5,17.65,17.29,17.65,216400,0
2005-09-27,17.67,17.85,17.45,17.72,117700,0
2005-09-28,17.75,17.75,17.11,17.73,179100,0
2005-09-29,17.66,18.02,17.27,18.02,132100,0
2005-09-30,18.01,18.32,17.73,18.32,154100,0
2005-10-03,18.27,18.58,17.82,17.98,171200,0
2005-10-04,18.01,18.33,17.8,17.8,117100,0
2005-10-05,17.7,17.76,17.22,17.3,275900,0
2005-10-06,17.33,17.58,17.06,17.35,208100,0
2005-10-07,17.52,17.59,17.17,17.5,308900,0
2005-10-10,17.51,17.63,17.3,17.53,152100,0
2005-10-11,17.6,17.83,17.23,17.32,237500,0
2005-10-12,17.23,17.38,16.78,17.08,184200,0
2005-10-13,17.05,17.1,16.72,16.87,201700,0
2005-10-14,17.09,17.1,16.58,16.98,142800,0
2005-10-17,17.05,17.05,16.63,16.75,155600,0
2005-10-18,16.75,16.8,16.41,16.47,203900,0
2005-10-19,16.39,17.03,16.27,16.9,241700,0
2005-10-20,16.89,17.14,16.75,16.89,198100,0
2005-10-21,17.08,17.37,17.02,17.3,309200,0
2005-10-24,17.4,17.66,17.33,17.59,292100,0
2005-10-25,17.51,17.67,16.96,17.21,205600,0
2005-10-26,17.06,17.53,17,17.23,286700,0
2005-10-27,17.21,17.39,16.93,16.98,181100,0
2005-10-28,17.17,17.51,17.08,17.39,334500,0
2005-10-31,17.4,17.88,17.25,17.84,244100,0
2005-11-01,17.6,17.83,17.41,17.67,233700,0
2005-11-02,17.71,18.2,17.64,18.2,148200,0
2005-11-03,18.38,18.38,17.52,17.53,229400,0
2005-11-04,17.61,17.77,17.26,17.5,701800,0
2005-11-07,17.55,17.9,17.55,17.65,195100,0
2005-11-08,17.51,17.53,17.18,17.27,180700,0
2005-11-09,17.23,17.57,17.19,17.28,133000,0
2005-11-10,17,17.45,17,17.2,445600,0
2005-11-11,17.2,17.38,17.13,17.16,134800,0
2005-11-14,17.26,17.29,16.85,17.04,157700,0
2005-11-15,17.14,17.14,16.48,16.48,216500,0
2005-11-16,16.55,16.9,16.33,16.33,250900,0
2005-11-17,16.52,16.77,16.5,16.61,574100,0
2005-11-18,17.15,17.36,16.8,17.3,593300,0
2005-11-21,17.28,17.55,17.23,17.27,376200,0
2005-11-22,17.32,17.68,17.22,17.54,171400,0
2005-11-23,17.64,17.72,17.47,17.5,164600,0
2005-11-25,17.57,17.93,17.47,17.93,96200,0
2005-11-28,17.83,17.85,17.38,17.4,224100,0
2005-11-29,17.4,20.71,17.4,19.52,1038400,0
2005-11-30,19,19.44,18.81,18.9,325700,0
2005-12-01,19.06,19.81,19,19.64,268900,0
2005-12-02,19.64,19.69,19.27,19.6,167500,0
2005-12-05,19.5,19.69,19.2,19.68,196600,0
2005-12-06,19.85,19.98,19.49,19.7,200600,0
2005-12-07,19.73,19.79,19.28,19.49,213300,0
2005-12-08,19.59,19.74,19.19,19.35,153700,0
2005-12-09,19.42,19.52,19.25,19.44,110200,0
2005-12-12,19.44,19.46,19.24,19.43,178700,0
2005-12-13,19.4,19.6,19.02,19.2,245400,0
2005-12-14,19.3,19.3,18.86,18.97,259100,0
2005-12-15,18.86,18.94,18.18,18.46,335300,0
2005-12-16,18.48,18.73,18.27,18.69,495100,0
2005-12-19,18.16,18.8,18.16,18.69,334000,0
2005-12-20,18.67,19,18.47,18.62,194500,0
2005-12-21,18.6,19.08,18.6,18.93,116100,0
2005-12-22,19.1,19.1,18.78,18.94,261800,0
2005-12-23,18.93,19.3,18.89,19.29,90300,0
2005-12-27,19.23,19.28,18.69,18.8,166600,0
2005-12-28,18.82,19.07,18.65,18.97,114600,0
2005-12-29,18.99,19.14,18.58,18.83,173600,0
2005-12-30,18.5,18.85,18.42,18.76,187400,0
2006-01-03,18.96,19.05,18.62,18.81,328800,0
2006-01-04,18.9,19.17,18.6,18.77,217700,0
2006-01-05,18.88,18.98,18.7,18.89,173900,0
2006-01-06,19.43,19.52,18.7,19.44,179800,0
2006-01-09,19.51,19.98,19.46,19.85,258400,0
2006-01-10,19.6,19.74,19.3,19.66,107100,0
2006-01-11,19.47,19.56,19.24,19.54,137500,0
2006-01-12,19.58,19.59,19.32,19.48,168400,0
2006-01-13,19.56,19.69,19.46,19.65,110400,0
2006-01-17,19.39,19.46,19.02,19.4,132100,0
2006-01-18,19.27,19.5,19.01,19.17,79700,0
2006-01-19,19.17,19.57,19.08,19.55,104800,0
2006-01-20,19.72,19.72,18.89,19.1,119300,0
2006-01-23,19.2,19.29,18.96,19.15,128100,0
2006-01-24,19.13,19.5,19.04,19.47,137700,0
2006-01-25,19.46,19.6,18.8,19.02,218400,0
2006-01-26,19.27,20.05,19.21,20.04,311400,0
2006-01-27,20.04,20.36,19.79,19.88,107500,0
2006-01-30,19.88,20,19.51,19.59,113800,0
2006-01-31,19.5,19.7,19.41,19.67,141200,0
2006-02-01,19.66,20.55,19.6,20.48,190700,0
2006-02-02,20.38,20.5,19.74,20,184700,0
2006-02-03,20,20.2,19.9,20.01,181600,0
2006-02-06,20.01,20.34,19.9,20.3,126400,0
2006-02-07,20.15,20.25,19.66,19.67,166600,0
2006-02-08,19.74,19.84,19.41,19.73,135200,0
2006-02-09,19.73,20.25,19.59,19.66,88400,0
2006-02-10,19.66,19.8,19.15,19.74,145300,0
2006-02-13,19.51,19.54,19.06,19.26,83400,0
2006-02-14,19.27,20.02,19.18,19.94,109500,0
2006-02-15,20.04,20.41,19.95,20.27,94800,0
2006-02-16,20.5,20.7,20.25,20.69,94200,0
2006-02-17,20.8,20.8,20.19,20.38,126700,0
2006-02-21,20.48,20.48,19.92,20.09,94300,0
2006-02-22,20.25,20.65,20.2,20.57,111800,0
2006-02-23,20.42,20.47,19.95,20.08,118000,0
2006-02-24,20,20.4,19.74,20.37,99300,0
2006-02-27,20.52,20.6,20.32,20.53,140400,0
2006-02-28,20.4,20.4,19.84,20.08,103400,0
2006-03-01,20.05,20.22,19.68,20.16,116600,0
2006-03-02,20.1,20.25,19.6,19.89,99900,0
2006-03-03,19.8,20.16,19.48,20.16,172800,0
2006-03-06,20.22,20.22,19.42,19.61,150500,0
2006-03-07,19.45,19.63,19.4,19.52,112500,0
2006-03-08,19.41,19.49,19.01,19.28,119500,0
2006-03-09,19.24,19.29,18.65,19.06,129100,0
2006-03-10,19.06,19.39,18.77,19.36,107600,0
2006-03-13,19.37,19.69,19.26,19.33,140400,0
2006-03-14,19.24,19.7,19.04,19.59,115100,0
2006-03-15,19.44,20.38,19.36,20.18,179700,0
2006-03-16,20.2,20.3,19.86,20.05,165500,0
2006-03-17,20.05,20.21,19.94,20.03,441500,0
2006-03-20,20,20.1,19.8,20.05,121900,0
2006-03-21,19.97,19.97,19.12,19.22,204900,0
2006-03-22,19.2,19.64,18.99,19.61,130200,0
2006-03-23,19.51,19.75,19.42,19.65,83300,0
2006-03-24,19.63,20.3,19.44,20.07,763200,0
2006-03-27,20.07,20.37,19.87,20.26,235500,0
2006-03-28,20.13,20.35,19.98,20.1,103800,0
2006-03-29,20.1,20.5,20.01,20.39,111300,0
2006-03-30,20.42,20.42,19.83,19.99,234400,0
2006-03-31,20.15,20.16,19.66,20,205300,0
2006-04-03,20.1,20.31,19.93,20.05,193000,0
2006-04-04,20.05,20.49,19.82,20.24,253200,0
2006-04-05,20.49,20.75,20,20.69,187800,0
2006-04-06,20.73,20.78,20.07,20.24,106100,0
2006-04-07,20.42,20.47,19.68,19.96,188700,0
2006-04-10,19.98,20.07,19.72,20.06,148400,0
2006-04-11,20.2,20.2,19.32,19.62,177000,0
2006-04-12,19.12,19.99,19.12,19.85,214100,0
2006-04-13,19.76,20.21,19.7,20.01,188500,0
2006-04-17,19.97,20.47,19.52,19.95,229400,0
2006-04-18,20.12,20.53,20.02,20.5,196900,0
2006-04-19,20.27,20.35,19.88,20.31,219700,0
2006-04-20,20.1,20.34,19.8,20.16,120300,0
2006-04-21,20.37,20.38,19.49,19.82,283800,0
2006-04-24,19.7,19.7,19.24,19.43,153700,0
2006-04-25,19.5,19.83,19.1,19.73,187800,0
2006-04-26,19.8,19.9,19.45,19.68,151700,0
2006-04-27,19.5,19.98,19.4,19.52,206400,0
2006-04-28,19.02,19.83,18.96,19.28,212900,0
2006-05-01,19.49,19.6,19.21,19.46,271500,0
2006-05-02,19.32,19.41,19.14,19.33,250500,0
2006-05-03,19.4,19.87,19.38,19.72,181700,0
2006-05-04,19.7,19.96,19.7,19.79,134900,0
2006-05-05,19.86,20.64,19.85,20.04,454300,0
2006-05-08,19.94,20.05,19.63,19.94,215300,0
2006-05-09,19.84,20.07,19.79,19.95,239000,0
2006-05-10,19.9,20.44,19.87,20.14,396400,0
2006-05-11,20.4,20.5,19.4,19.49,269500,0
2006-05-12,18.99,19.51,18.91,18.97,247500,0
2006-05-15,18.77,19.17,18.54,19.04,237400,0
2006-05-16,19.04,19.04,18.41,18.6,177300,0
2006-05-17,18.32,18.53,18,18.2,471800,0
2006-05-18,18.11,18.47,17.9,17.93,240600,0
2006-05-19,17.85,18.37,17.7,18.07,255800,0
2006-05-22,18,18.07,17.41,17.6,563000,0
2006-05-23,17.84,18.3,17.54,17.54,219800,0
2006-05-24,17.5,17.96,17.15,17.79,302200,0
2006-05-25,17.99,18.29,17.73,18.21,228800,0
2006-05-26,18.38,18.43,18.04,18.18,162800,0
2006-05-30,18.2,18.28,17.9,17.91,311100,0
2006-05-31,17.9,17.94,17.31,17.6,439300,0
2006-06-01,17.7,18.41,17.7,18.4,213500,0
2006-06-02,18.61,18.73,18.25,18.45,376800,0
2006-06-05,18.33,18.33,17.18,17.19,494100,0
2006-06-06,17.27,17.67,17.06,17.56,412400,0
2006-06-07,17.4,17.51,16.87,17.2,433200,0
2006-06-08,16.95,17.12,16.23,16.86,627200,0
2006-06-09,16.87,17,16.3,16.43,303600,0
2006-06-12,16.43,16.49,15.71,15.74,544200,0
2006-06-13,15.85,16.08,15.52,15.86,490300,0
2006-06-14,15.88,15.98,15.3,15.74,317100,0
2006-06-15,15.88,16.47,15.65,16.4,327500,0
2006-06-16,16.46,16.5,16.02,16.13,808400,0
2006-06-19,16.13,16.13,15.32,15.4,413200,0
2006-06-20,15.39,15.57,15.05,15.4,410700,0
2006-06-21,15.35,15.99,15.32,15.81,256900,0
2006-06-22,15.7,15.89,15.44,15.71,302100,0
2006-06-23,15.59,15.93,15.4,15.84,572600,0
2006-06-26,15.99,16.05,15.74,16.01,475000,0
2006-06-27,15.94,16.12,15.43,15.5,254500,0
2006-06-28,15.58,15.84,15.24,15.61,221400,0
2006-06-29,15.75,15.94,15.23,15.9,434400,0
2006-06-30,15.98,16.03,15.73,15.96,589500,0
2006-07-03,15.9,16.1,15.8,15.91,88000,0
2006-07-05,15.75,15.84,15.32,15.77,277900,0
2006-07-06,15.79,16.04,15.65,15.96,214200,0
2006-07-07,15.86,15.94,15.43,15.49,258200,0
2006-07-10,15.52,15.58,15.21,15.41,324000,0
2006-07-11,15.3,15.84,15.22,15.79,223800,0
2006-07-12,15.85,16.51,15.4,15.45,445500,0
2006-07-13,15.35,15.35,14.48,14.57,1021300,0
2006-07-14,14.59,14.71,14.22,14.47,578900,0
2006-07-17,14.37,14.55,13.82,14.09,521700,0
2006-07-18,14.23,14.55,14.05,14.46,296900,0
2006-07-19,14.5,15.31,14.5,15.15,694800,0
2006-07-20,15.27,15.69,15.15,15.17,659500,0
2006-07-21,15.15,15.28,14.85,15.1,482800,0
2006-07-24,15.35,15.61,15.29,15.53,243000,0
2006-07-25,15.49,15.71,15.2,15.63,505700,0
2006-07-26,15.59,15.84,15.27,15.62,318000,0
2006-07-27,15.62,15.8,15.43,15.6,285800,0
2006-07-28,15.7,16.18,15.67,16.15,293300,0
2006-07-31,16.25,16.29,15.96,16.15,354700,0
2006-08-01,16,16.08,15.84,16,255600,0
2006-08-02,16.13,16.33,16.04,16.2,225800,0
2006-08-03,16.05,16.41,15.95,16.27,209600,0
2006-08-04,16.63,16.74,16.07,16.29,184700,0
2006-08-07,16.28,16.34,15.99,16.29,161400,0
2006-08-08,16.39,16.54,16.06,16.22,335700,0
2006-08-09,16.45,16.64,16.09,16.17,301700,0
2006-08-10,16,16.52,15.84,16.48,239400,0
2006-08-11,16.3,16.34,16.07,16.3,276300,0
2006-08-14,16.49,16.7,16.08,16.27,232800,0
2006-08-15,16.67,16.71,16.39,16.66,180300,0
2006-08-16,16.87,17.05,16.61,17.01,198800,0
2006-08-17,17,17.38,16.81,16.94,251500,0
2006-08-18,17,17.04,16.62,16.95,109400,0
2006-08-21,16.85,16.91,16.54,16.64,100000,0
2006-08-22,16.55,16.68,16.37,16.51,202500,0
2006-08-23,16.58,16.75,16.37,16.55,195700,0
2006-08-24,16.69,16.69,16.41,16.5,204900,0
2006-08-25,16.5,16.69,16.41,16.54,135300,0
2006-08-28,16.54,16.69,16.45,16.54,169100,0
2006-08-29,16.6,17,16.49,16.97,155400,0
2006-08-30,17.1,17.4,16.95,17.23,210400,0
2006-08-31,17.3,17.36,17.06,17.08,124500,0
2006-09-01,17.23,17.39,16.98,17.3,117000,0
2006-09-05,17.41,17.69,17.4,17.54,321300,0
2006-09-06,17.5,17.64,17.41,17.45,241400,0
2006-09-07,17.4,17.7,17.4,17.5,367000,0
2006-09-08,17.52,17.58,17.38,17.45,112600,0
2006-09-11,17.35,17.52,17.09,17.4,150000,0
2006-09-12,17.44,18,17.44,17.93,171100,0
2006-09-13,17.93,18.08,17.7,18.06,181900,0
2006-09-14,18.03,18.1,17.78,18.02,1264500,0
2006-09-15,18.16,18.4,18.03,18.16,315700,0
2006-09-18,18.14,18.28,17.95,18.15,207500,0
2006-09-19,18.13,18.39,18,18.36,226200,0
2006-09-20,18.42,18.66,18.31,18.51,278800,0
2006-09-21,18.54,18.59,17.88,18.03,214400,0
2006-09-22,18.01,18.02,17.75,17.93,137800,0
2006-09-25,17.99,18.37,17.81,18.27,174500,0
2006-09-26,18.31,18.51,18.1,18.49,144700,0
2006-09-27,18.24,18.26,17.82,17.93,400800,0
2006-09-28,17.88,18.22,17.79,18.09,366300,0
2006-09-29,18.12,18.18,17.75,17.78,190800,0
2006-10-02,17.6,17.69,17.37,17.52,473400,0
2006-10-03,17.44,17.57,17.14,17.41,285300,0
2006-10-04,17.36,17.74,17.34,17.59,212300,0
2006-10-05,17.59,17.8,17.56,17.75,223200,0
2006-10-06,17.71,17.8,17.5,17.64,276400,0
2006-10-09,17.16,17.99,16.74,17.91,260200,0
2006-10-10,17.99,18,17.55,18,213300,0
2006-10-11,18,18.15,17.9,18.01,445100,0
2006-10-12,18.11,18.37,18.11,18.22,196600,0
2006-10-13,18.28,18.37,17.84,18.08,1550000,0
2006-10-16,18.12,18.75,18.12,18.67,222700,0
2006-10-17,18.53,18.72,18.45,18.62,258900,0
2006-10-18,18.69,18.85,18.5,18.59,139100,0
2006-10-19,18.5,18.93,18.5,18.87,149400,0
2006-10-20,18.96,18.98,18.6,18.69,134200,0
2006-10-23,18.6,18.95,18.52,18.75,95000,0
2006-10-24,18.7,18.9,18.57,18.7,117600,0
2006-10-25,18.69,19.01,18.66,18.94,116800,0
2006-10-26,19,19.65,18.79,19.65,381900,0
2006-10-27,19.65,20.1,19.63,19.85,539200,0
2006-10-30,19.73,20.05,19.67,19.98,391700,0
2006-10-31,20.07,20.12,19.6,19.72,261600,0
2006-11-01,19.75,20.02,19.43,19.49,303100,0
2006-11-02,19.31,19.71,19.14,19.61,169600,0
2006-11-03,19.7,20.13,19.36,20.09,654000,0
2006-11-06,20.19,20.4,20.08,20.3,323600,0
2006-11-07,20.29,20.65,20.08,20.2,167900,0
2006-11-08,20.05,20.63,20.05,20.6,97500,0
2006-11-09,20.7,20.84,20.35,20.46,137900,0
2006-11-10,20.41,20.6,20.18,20.6,302000,0
2006-11-13,20.5,20.72,20.41,20.68,398600,0
2006-11-14,20.72,21.06,20.36,21.05,436900,0
2006-11-15,21,21.22,20.94,21.09,177700,0
2006-11-16,20.7,20.9,20.5,20.74,301600,0
2006-11-17,20.74,20.74,20.42,20.62,185900,0
2006-11-20,20.53,20.77,20.45,20.77,150400,0
2006-11-21,20.69,20.97,20.6,20.93,148100,0
2006-11-22,20.92,20.97,20.66,20.93,90400,0
2006-11-24,20.78,20.96,20.72,20.72,30400,0
2006-11-27,20.64,20.75,20.25,20.4,208300,0
2006-11-28,20.35,20.54,20.2,20.52,183700,0
2006-11-29,20.68,20.95,20.6,20.94,141000,0
2006-11-30,20.88,20.99,20.62,20.86,149200,0
2006-12-01,20.85,21.07,20.66,20.99,235900,0
2006-12-04,21.07,21.66,21.06,21.56,197700,0
2006-12-05,21.65,21.7,21.34,21.44,199800,0
2006-12-06,21.37,21.37,21.14,21.21,122400,0
2006-12-07,21.18,21.27,20.99,21.08,84500,0
2006-12-08,20.97,21.25,20.74,20.8,186100,0
2006-12-11,20.4,20.95,20.3,20.52,607400,0
2006-12-12,20.5,20.53,20.18,20.29,236300,0
2006-12-13,20.49,20.51,19.98,20.28,211400,0
2006-12-14,20.36,20.7,20.23,20.49,119300,0
2006-12-15,20.52,20.75,20.48,20.75,247000,0
2006-12-18,20.76,20.79,20.27,20.34,136600,0
2006-12-19,20.24,20.5,20.14,20.49,111200,0
2006-12-20,20.4,20.85,18.86,20.45,178900,0
2006-12-21,20.45,20.66,20.16,20.34,83200,0
2006-12-22,20.32,20.33,19.98,20.08,103800,0
2006-12-26,20.17,20.4,20.09,20.37,121500,0
2006-12-27,20.52,20.83,20.43,20.75,96100,0
2006-12-28,20.7,20.74,20.32,20.63,198600,0
2006-12-29,20.8,20.97,20.59,20.69,340500,0
2007-01-03,20.89,21.58,20.69,21.12,459500,0
2007-01-04,21.05,21.58,20.83,21.52,581200,0
2007-01-05,21.04,21.38,20.67,21.1,308800,0
2007-01-08,21.03,21.03,20.6,20.7,260900,0
2007-01-09,20.6,20.75,20.27,20.69,293300,0
2007-01-10,20.72,20.78,20.35,20.62,219900,0
2007-01-11,20.62,21.05,20.62,20.97,273100,0
2007-01-12,20.92,21.22,20.85,21.18,125100,0
2007-01-16,21.17,21.33,20.84,20.9,252500,0
2007-01-17,20.98,21.16,20.85,21.02,237000,0
2007-01-18,21.01,21.05,20.68,20.78,167000,0
2007-01-19,20.65,21.21,20.6,21.04,126300,0
2007-01-22,21.15,21.15,20.71,20.85,118800,0
2007-01-23,20.78,21.24,20.76,21.11,119500,0
2007-01-24,21.12,21.51,20.97,21.45,154100,0
2007-01-25,21.4,21.5,20.91,21.01,201200,0
2007-01-26,21.02,21.18,20.66,21.16,114400,0
2007-01-29,21.11,21.21,20.89,20.99,113800,0
2007-01-30,20.97,21.37,20.88,21.37,149600,0
2007-01-31,21.27,21.56,20.9,21.31,269000,0
2007-02-01,21.33,21.99,21.33,21.82,223100,0
2007-02-02,21.95,22.04,21.8,21.99,211700,0
2007-02-05,21.89,21.99,21.69,21.76,337200,0
2007-02-06,21.78,22.04,21.71,21.99,285000,0
2007-02-07,22,22.39,21.99,22.37,222600,0
2007-02-08,22.3,22.49,21.92,22.17,232800,0
2007-02-09,22.15,22.35,21.89,22.13,156600,0
2007-02-12,22.25,22.49,22.08,22.18,221400,0
2007-02-13,22.25,22.37,22.06,22.37,213630,0
2007-02-14,22.55,22.73,22.28,22.34,135213,0
2007-02-15,22.29,22.62,22.04,22.58,189000,0
2007-02-16,22.57,22.62,22.15,22.41,112200,0
2007-02-20,22.32,22.53,22.11,22.38,151800,0
2007-02-21,22.3,22.62,22.28,22.61,148700,0
2007-02-22,22.59,22.63,22.3,22.62,139700,0
2007-02-23,22.56,22.71,22.35,22.69,163400,0
2007-02-26,22.88,22.95,22.48,22.58,135160,0
2007-02-27,20.84,22.1,20.68,21.32,368000,0
2007-02-28,21.22,21.4,20.36,21.2,280900,0
2007-03-01,19.3,21.29,19.3,21.04,395800,0
2007-03-02,19.75,22.13,19.65,20.6,715500,0
2007-03-05,20.31,20.81,20.13,20.15,301200,0
2007-03-06,20.19,20.61,20.11,20.45,299300,0
2007-03-07,20.45,20.67,20.32,20.34,673700,0
2007-03-08,20.54,20.78,20.42,20.69,214800,0
2007-03-09,20.91,21.64,20.87,21.53,333400,0
2007-03-12,21.46,21.98,21.38,21.8,173100,0
2007-03-13,21.58,21.96,20.91,21.03,266400,0
2007-03-14,20.89,21.25,20.5,21,436400,0
2007-03-15,21.15,21.42,20.88,21.08,308300,0
2007-03-16,21.05,21.06,20.3,20.35,587500,0
2007-03-19,20.57,20.98,20.52,20.95,281400,0
2007-03-20,20.92,21.25,20.8,21.19,193600,0
2007-03-21,21.25,21.8,21.11,21.59,269700,0
2007-03-22,21.7,21.93,21.38,21.45,278200,0
2007-03-23,21.5,21.58,21.36,21.54,174500,0
2007-03-26,21.51,21.6,21.21,21.6,335900,0
2007-03-27,21.5,21.56,21.33,21.53,262300,0
2007-03-28,21.39,21.64,21.34,21.49,479700,0
2007-03-29,21.65,21.65,21.18,21.5,193000,0
2007-03-30,21.52,21.71,21.21,21.61,284900,0
2007-04-02,21.71,21.94,21.5,21.94,211100,0
2007-04-03,22.08,22.28,21.85,22.18,302300,0
2007-04-04,22.14,22.14,21.68,21.69,149300,0
2007-04-05,21.47,21.72,21.47,21.6,173600,0
2007-04-09,21.62,21.72,21.5,21.59,187800,0
2007-04-10,21.55,21.59,20.95,21.03,495100,0
2007-04-11,21.15,21.15,20.62,21,698100,0
2007-04-12,20.9,21.08,20.17,20.99,308600,0
2007-04-13,21.05,21.12,20.95,21.06,200300,0
2007-04-16,21.08,21.32,21.08,21.14,384700,0
2007-04-17,21.24,21.24,21.03,21.16,268100,0
2007-04-18,21.16,21.23,21,21.08,131900,0
2007-04-19,20.79,21.05,20.45,20.85,218500,0
2007-04-20,21.19,21.33,20.96,21.18,234300,0
2007-04-23,22.03,22.03,21.08,21.25,216600,0
2007-04-24,21.24,21.39,21.04,21.11,225300,0
2007-04-25,21.17,21.44,20.92,21.35,175400,0
2007-04-26,21.28,21.35,20.92,21.13,91500,0
2007-04-27,21.01,21.43,20.89,21.25,230500,0
2007-04-30,21.21,21.22,20.75,20.81,333900,0
2007-05-01,20.87,21.07,20.52,21,340900,0
2007-05-02,21.05,21.77,20.88,21.6,356000,0
2007-05-03,21.6,21.67,21.52,21.56,339300,0
2007-05-04,21.68,21.77,21.58,21.74,537100,0
2007-05-07,21.79,21.96,21.69,21.7,581900,0
2007-05-08,21.7,21.7,21.26,21.5,841700,0
2007-05-09,21.38,22,21.38,21.75,342400,0
2007-05-10,21.5,21.7,21.19,21.26,352900,0
2007-05-11,19.98,21.25,19.98,20.97,473600,0
2007-05-14,21.01,21.01,20.71,20.9,398400,0
2007-05-15,20.96,21.18,20.74,20.87,233800,0
2007-05-16,20.9,21,20.68,20.96,310000,0
2007-05-17,21.8,22.16,21.38,21.87,677500,0
2007-05-18,21.92,22.53,21.76,22.46,432800,0
2007-05-21,22.33,22.79,22.13,22.73,309600,0
2007-05-22,22.67,23.1,22.67,22.81,845600,0
2007-05-23,22.78,22.88,22.49,22.65,341500,0
2007-05-24,22.66,23.29,22.66,22.73,552900,0
2007-05-25,22.6,23.01,22.33,22.9,372400,0
2007-05-29,23,23.16,22.56,22.79,351000,0
2007-05-30,22.64,23.92,22.59,23.92,487000,0
2007-05-31,24.04,24.04,23.67,23.77,371000,0
2007-06-01,23.88,24.19,23.8,23.95,598200,0
2007-06-04,23.85,24.39,23.8,24.34,282500,0
2007-06-05,24.21,24.25,23.92,24.15,192900,0
2007-06-06,23.92,23.98,23.43,23.47,382600,0
2007-06-07,23.37,23.74,23.3,23.34,366100,0
2007-06-08,23.27,23.89,23.17,23.8,149100,0
2007-06-11,23.72,24.8,23.67,24.51,456300,0
2007-06-12,24.21,24.42,23.85,23.91,294600,0
2007-06-13,24.04,24.69,23.93,24.48,375100,0
2007-06-14,24.6,24.78,24.19,24.28,282000,0
2007-06-15,24.75,24.91,24.6,24.72,460600,0
2007-06-18,24.82,25.2,24.76,24.96,379400,0
2007-06-19,24.91,25.31,24.67,25.3,164700,0
2007-06-20,25.3,25.4,24.65,24.66,225800,0
2007-06-21,24.5,25.18,24.18,25.16,266600,0
2007-06-22,25.04,25.28,24.75,25.05,422800,0
2007-06-25,25.01,25.23,24.64,24.72,248300,0
2007-06-26,24.9,25.14,24.44,24.61,271500,0
2007-06-27,24.36,25.13,24.29,25.06,277900,0
2007-06-28,25.17,25.35,25.01,25.04,279900,0
2007-06-29,25.18,25.48,24.89,24.93,228200,0
2007-07-02,25.14,25.56,25.1,25.56,159600,0
2007-07-03,25.68,25.84,25.41,25.52,88900,0
2007-07-05,25.46,25.93,25.38,25.68,194300,0
2007-07-06,25.77,25.77,25.36,25.55,131600,0
2007-07-09,25.65,25.87,25.3,25.83,189200,0
2007-07-10,25.61,25.73,25.12,25.12,218500,0
2007-07-11,25.18,25.27,24.97,25.2,180900,0
2007-07-12,25.41,25.91,25.34,25.91,239400,0
2007-07-13,25.93,26.02,25.68,25.99,152400,0
2007-07-16,25.92,26.03,25.41,25.5,209200,0
2007-07-17,25.69,25.99,25.46,25.5,185600,0
2007-07-18,25.32,25.45,24.86,25.11,258300,0
2007-07-19,25.31,25.46,25.12,25.22,293000,0
2007-07-20,25.05,25.14,24.09,24.47,387300,0
2007-07-23,24.67,25.28,24.54,24.97,302400,0
2007-07-24,24.6,24.85,23.98,24.1,349300,0
2007-07-25,24.34,24.52,23.49,23.94,324700,0
2007-07-26,23.46,23.81,22.35,23.13,460400,0
2007-07-27,23,23.17,21.88,21.89,638000,0
2007-07-30,21.83,22.37,21.33,22.22,358500,0
2007-07-31,22.46,23.14,22.31,22.35,407800,0
2007-08-01,22.23,22.72,21.74,22.4,579800,0
2007-08-02,22.46,22.67,22.08,22.28,341000,0
2007-08-03,22.31,22.32,21.04,21.14,626700,0
2007-08-06,21.18,21.26,20.52,20.7,711400,0
2007-08-07,20.53,20.7,19.86,20.11,548600,0
2007-08-08,20.4,20.84,18.82,19.37,785500,0
2007-08-09,18.8,19.2,17.37,18.55,1282400,0
2007-08-10,18.18,23.05,18.06,19.86,1129800,0
2007-08-13,19.84,20.36,18.89,19.21,991800,0
2007-08-14,19.19,20.37,19.19,19.96,699800,0
2007-08-15,19.19,20.02,18.59,18.64,393600,0
2007-08-16,18.36,19.36,17.9,18.79,531600,0
2007-08-17,18.79,23.69,18.19,18.91,538800,0
2007-08-20,18.99,19.41,18.23,19.01,363400,0
2007-08-21,19.03,19.3,18.53,18.57,238600,0
2007-08-22,18.7,19.28,18.7,19.15,244600,0
2007-08-23,19.35,19.35,18.63,18.92,341700,0
2007-08-24,18.96,19.04,18.67,19.03,237800,0
2007-08-27,19.07,19.15,18.67,18.87,139700,0
2007-08-28,18.78,18.8,18.13,18.18,202400,0
2007-08-29,18.28,19.65,18.28,19.59,456100,0
2007-08-30,19.25,19.8,19.09,19.2,274000,0
2007-08-31,19.35,19.72,19.18,19.57,207500,0
2007-09-04,19.59,20,19.36,19.81,163200,0
2007-09-05,19.64,19.73,19.42,19.54,319500,0
2007-09-06,19.63,19.65,19.24,19.56,201000,0
2007-09-07,19.25,19.3,18.59,18.67,248900,0
2007-09-10,18.78,18.85,17.8,18.05,366500,0
2007-09-11,18.09,18.21,17.93,18.11,205000,0
2007-09-12,18.1,18.31,17.89,18.09,220200,0
2007-09-13,18.23,18.25,17.75,17.89,185200,0
2007-09-14,17.78,18.23,17.44,18.18,239600,0
2007-09-17,18.16,18.44,18.09,18.13,482000,0
2007-09-18,18.22,19.09,17.93,19.09,252500,0
2007-09-19,19.36,19.84,19.12,19.5,348200,0
2007-09-20,19.5,19.63,19.29,19.55,186700,0
2007-09-21,19.55,20.01,19.55,19.97,566400,0
2007-09-24,20.06,20.07,19.51,19.72,286300,0
2007-09-25,19.62,19.62,19.15,19.36,206000,0
2007-09-26,19.51,19.92,19.37,19.89,210000,0
2007-09-27,19.98,20.14,19.89,20.09,190400,0
2007-09-28,20.19,20.25,19.87,19.98,274600,0
2007-10-01,20.05,21.33,20.04,21.04,369800,0
2007-10-02,21.09,21.34,20.7,21.23,218500,0
2007-10-03,21.1,21.3,20.82,20.97,383900,0
2007-10-04,20.97,21.21,20.72,21.06,416800,0
2007-10-05,21.21,22.21,21.21,22.05,384000,0
2007-10-08,22.06,22.8,21.6,21.89,227900,0
2007-10-09,21.87,22.08,21.68,22.08,252300,0
2007-10-10,22.08,22.09,21.81,22.05,163700,0
2007-10-11,22.07,22.32,21.7,21.89,204000,0
2007-10-12,21.96,22.31,21.93,22.23,132100,0
2007-10-15,22.2,22.33,21.58,21.72,169800,0
2007-10-16,21.72,21.74,21.08,21.2,165400,0
2007-10-17,21.32,21.43,20.42,20.89,281800,0
2007-10-18,20.77,21.19,20.66,20.88,141100,0
2007-10-19,20.85,20.85,19.98,20.03,238000,0
2007-10-22,19.73,20.28,19.62,20.16,234800,0
2007-10-23,20.35,20.48,19.79,20.06,211200,0
2007-10-24,20,20.15,19.28,19.53,345900,0
2007-10-25,19.64,20.01,19.56,19.91,478900,0
2007-10-26,19.97,20.15,19.74,20,136900,0
2007-10-29,20.18,20.57,19.91,20.12,212900,0
2007-10-30,20.1,20.26,19.96,20.04,183500,0
2007-10-31,20.05,20.77,19.99,20.72,207600,0
2007-11-01,20.26,20.42,19.55,19.97,409800,0
2007-11-02,20.03,20.28,19.71,19.98,354500,0
2007-11-05,19.94,20.1,19.62,19.94,185200,0
2007-11-06,20.1,20.48,19.71,20.45,221500,0
2007-11-07,20.21,20.58,20.2,20.3,359300,0
2007-11-08,20.46,21.13,20.12,21.07,285300,0
2007-11-09,19.64,20.76,19.5,20.21,479200,0
2007-11-12,20.3,21,20.08,20.41,406100,0
2007-11-13,20.43,20.99,20.02,20.89,403500,0
2007-11-14,20.98,22.25,20.98,21.74,365500,0
2007-11-15,21.65,21.87,21.04,21.23,226600,0
2007-11-16,21.22,21.75,21.01,21.63,297200,0
2007-11-19,21.41,21.41,20.45,20.61,409700,0
2007-11-20,20.49,20.71,20,20.42,374500,0
2007-11-21,20.26,20.84,20.03,20.37,244400,0
2007-11-23,20.41,20.88,20.36,20.72,89500,0
2007-11-26,20.72,21,19.98,19.98,291500,0
2007-11-27,20.03,20.36,19.88,20.17,309700,0
2007-11-28,20.47,21.25,20.41,21.2,226400,0
2007-11-29,21.03,21.41,20.88,20.95,155000,0
2007-11-30,21.31,21.38,20.89,21.19,247100,0
2007-12-03,21.19,21.47,20.92,20.94,161200,0
2007-12-04,20.61,20.85,20.4,20.41,127900,0
2007-12-05,20.77,21.3,20.58,21.24,141900,0
2007-12-06,21.17,22.35,21.08,22.19,210769,0
2007-12-07,22.25,22.64,22.1,22.31,229200,0
2007-12-10,22.33,22.75,22.19,22.65,137079,0
2007-12-11,22.8,23.21,21.8,21.88,245100,0
2007-12-12,22.34,22.62,21.81,22.28,291231,0
2007-12-13,22.2,22.73,21.82,22.13,287400,0
2007-12-14,21.77,21.94,20.76,20.91,524200,0
2007-12-17,20.77,20.83,20.33,20.33,182800,0
2007-12-18,20.56,20.99,20.28,20.94,189100,0
2007-12-19,20.99,21.29,20.76,21.14,208100,0
2007-12-20,21.26,21.35,20.61,21.05,284400,0
2007-12-21,21.25,21.5,21.23,21.38,573300,0
2007-12-24,21.45,21.85,21.35,21.82,110000,0
2007-12-26,21.58,21.76,21.5,21.58,151800,0
2007-12-27,21.63,21.75,21.25,21.4,193400,0
2007-12-28,21.4,21.75,21.11,21.17,118900,0
2007-12-31,21,21.17,20.38,20.73,169800,0
2008-01-02,20.58,20.65,20.02,20.25,222500,0
2008-01-03,20.41,20.49,19.67,19.79,308200,0
2008-01-04,19.73,19.73,19.08,19.16,308747,0
2008-01-07,19.31,19.5,18.97,19.35,268200,0
2008-01-08,19.49,19.71,18.81,18.89,346700,0
2008-01-09,18.78,19.14,18.6,19.02,491300,0
2008-01-10,18.68,19.54,18.62,19.29,248500,0
2008-01-11,19.19,19.52,18.89,18.91,341800,0
2008-01-14,18.97,19.08,18.78,18.78,304300,0
2008-01-15,18.5,18.67,18.22,18.43,242116,0
2008-01-16,18.41,18.77,18.03,18.42,361152,0
2008-01-17,18.46,18.65,17.7,17.7,261900,0
2008-01-18,17.53,17.82,16.79,16.98,551800,0
2008-01-22,16.21,17.34,16.21,16.66,476900,0
2008-01-23,16.22,17.24,15.8,17.22,608304,0
2008-01-24,17.23,17.34,16.49,16.9,424100,0
2008-01-25,17,17.35,16.63,16.82,528100,0
2008-01-28,16.69,17.32,16.58,17.31,253100,0
2008-01-29,17.44,17.71,17.14,17.61,250400,0
2008-01-30,17.49,18.25,17.41,17.43,237500,0
2008-01-31,17.1,17.79,16.98,17.68,456710,0
2008-02-01,17.68,18.3,17.68,18.1,373000,0
2008-02-04,18.2,18.42,18.13,18.16,281800,0
2008-02-05,17.85,17.97,17.14,17.18,511320,0
2008-02-06,17.33,17.54,16.89,16.95,316758,0
2008-02-07,16.92,17.43,16.73,17.33,377700,0
2008-02-08,17.3,17.52,16.94,17.07,282100,0
2008-02-11,17.07,17.35,16.75,17.1,219300,0
2008-02-12,16.97,17.36,16.74,17.27,400000,0
2008-02-13,17.39,18.2,17.36,18.12,406175,0
2008-02-14,18.22,18.29,17.62,17.71,323300,0
2008-02-15,17.66,18.12,17.48,18.09,237800,0
2008-02-19,18.25,18.56,18.07,18.19,270900,0
2008-02-20,18.07,18.22,17.71,18.07,231300,0
2008-02-21,18.2,18.59,17.58,17.62,319800,0
2008-02-22,17.64,17.74,17.06,17.47,284145,0
2008-02-25,17.43,18,17.27,17.92,224300,0
2008-02-26,17.82,18.28,17.68,17.82,282521,0
2008-02-27,17.61,18.1,17.37,17.37,339600,0
2008-02-28,17.37,17.61,17.15,17.26,407100,0
2008-02-29,17,17.04,16.06,16.1,524995,0
2008-03-03,16.07,16.28,15.34,15.8,912440,0
2008-03-04,15.56,15.65,15,15.17,547750,0
2008-03-05,15.12,15.29,14.84,15.05,442900,0
2008-03-06,15.03,15.12,14.56,14.58,494100,0
2008-03-07,14.52,14.78,14.21,14.22,691287,0
2008-03-10,14.27,14.38,13.79,13.88,719900,0
2008-03-11,14.38,14.38,13.8,14.13,732300,0
2008-03-12,14.29,14.72,14.08,14.44,526545,0
2008-03-13,14.32,14.65,13.77,14.55,450218,0
2008-03-14,14.62,14.66,13.95,14.24,655500,0
2008-03-17,14.14,14.61,13.99,14.26,492900,0
2008-03-18,14.35,14.96,14.34,14.91,613400,0
2008-03-19,15.05,15.25,14.47,14.5,353700,0
2008-03-20,14.6,14.81,14.36,14.63,1120606,0
2008-03-24,14.63,15.13,14.43,14.84,378500,0
2008-03-25,14.8,15.1,14.63,14.84,393900,0
2008-03-26,14.75,14.88,14.68,14.81,284036,0
2008-03-27,14.82,14.96,14.54,14.66,755700,0
2008-03-28,14.66,14.87,14.51,14.57,410100,0
2008-03-31,14.62,15.08,14.53,14.86,655105,0
2008-04-01,14.87,15.1,14.7,14.94,507400,0
2008-04-02,15,15.43,14.8,15.25,586800,0
2008-04-03,15.2,15.29,14.75,14.83,410700,0
2008-04-04,14.78,15.04,14.67,14.91,309800,0
2008-04-07,14.98,15.01,14.75,14.89,276100,0
2008-04-08,14.81,14.81,14.61,14.78,212400,0
2008-04-09,14.78,14.8,14.03,14.09,270900,0
2008-04-10,14.09,14.37,13.91,14.21,521800,0
2008-04-11,14.08,14.11,13.86,13.9,224400,0
2008-04-14,13.87,13.9,13.6,13.65,348650,0
2008-04-15,13.65,13.81,13.52,13.8,306505,0
2008-04-16,13.93,14.6,13.9,14.57,394760,0
2008-04-17,14.47,14.54,14.21,14.38,170857,0
2008-04-18,14.55,14.94,14.55,14.82,285952,0
2008-04-21,14.7,15.03,14.59,15.01,508384,0
2008-04-22,17.19,17.96,16.02,16.89,968613,0
2008-04-23,16.95,16.95,16.21,16.42,486775,0
2008-04-24,16.59,17.26,16.01,16.96,391384,0
2008-04-25,16.97,17.37,16.72,17.28,306660,0
2008-04-28,17.25,18.21,16.99,17.77,504027,0
2008-04-29,17.86,17.92,17.16,17.29,414875,0
2008-04-30,17.43,17.93,17.38,17.58,340250,0
2008-05-01,17.47,18.1,17.47,18,289331,0
2008-05-02,18.07,18.35,17.75,17.88,283167,0
2008-05-05,17.8,17.88,17.49,17.76,212012,0
2008-05-06,17.7,18.14,17.33,18.09,205438,0
2008-05-07,16.63,18.38,16.63,17.42,503699,0
2008-05-08,17.64,18.2,17.53,17.87,342938,0
2008-05-09,17.7,17.9,17.45,17.74,206709,0
2008-05-12,17.86,18.16,17.65,18.08,179860,0
2008-05-13,18,18,17.71,17.85,200306,0
2008-05-14,17.85,18.09,17.85,18.05,175332,0
2008-05-15,18.43,18.43,17.98,18.36,323373,0
2008-05-16,18.3,18.3,17.6,17.93,327818,0
2008-05-19,17.84,17.88,17.57,17.77,339783,0
2008-05-20,17.78,17.92,17.63,17.8,215755,0
2008-05-21,17.9,18.38,17.86,18.12,296886,0
2008-05-22,18.12,18.24,18,18.22,308192,0
2008-05-23,18.05,18.1,17.64,17.7,191625,0
2008-05-27,17.81,18.27,17.81,18.02,249966,0
2008-05-28,18.18,18.71,18.07,18.7,231045,0
2008-05-29,18.57,19.29,18.57,19.21,253458,0
2008-05-30,19.08,19.36,19.07,19.36,411817,0
2008-06-02,19.14,19.97,19.14,19.88,732820,0
2008-06-03,19.8,19.96,19.45,19.71,522270,0
2008-06-04,19.72,19.98,19.57,19.66,606874,0
2008-06-05,19.82,20.59,19.76,20.56,410580,0
2008-06-06,20.18,20.36,19.8,19.86,269738,0
2008-06-09,19.89,20.09,19.65,19.88,251359,0
2008-06-10,19.71,20.3,19.44,20.21,427287,0
2008-06-11,20.16,20.21,19.72,19.76,308440,0
2008-06-12,19.76,20.27,19.76,19.99,227701,0
2008-06-13,20.17,20.27,19.98,20.27,304419,0
2008-06-16,20.29,20.32,19.87,20.21,159220,0
2008-06-17,20.18,20.51,19.85,20.27,223579,0
2008-06-18,20.22,20.22,19.86,20.11,187151,0
2008-06-19,20.09,20.19,19.82,19.93,216166,0
2008-06-20,19.87,20.62,19.84,20.5,665387,0
2008-06-23,20.66,21.1,20.34,20.47,696704,0
2008-06-24,20.2,20.84,19.78,19.82,400635,0
2008-06-25,19.81,20.37,19.71,20.16,243538,0
2008-06-26,19.96,19.96,19.16,19.18,248486,0
2008-06-27,19.34,19.34,18.77,18.95,1020784,0
2008-06-30,18.76,19.08,18.38,18.76,412832,0
2008-07-01,18.56,18.73,18.05,18.69,321940,0
2008-07-02,18.67,18.81,17.63,17.63,446342,0
2008-07-03,17.65,17.84,17.28,17.5,217364,0
2008-07-07,17.61,18.05,17.48,17.79,347856,0
2008-07-08,17.87,18.59,17.66,18.59,397517,0
2008-07-09,18.65,18.71,17.95,18.03,313844,0
2008-07-10,18.06,19.17,18.02,19.06,368204,0
2008-07-11,18.94,19.5,18.43,19.44,459135,0
2008-07-14,19.54,19.6,18.85,19.25,299053,0
2008-07-15,19.04,20.5,18.64,20.11,560693,0
2008-07-16,20.14,21.19,19.7,21.14,441179,0
2008-07-17,21.3,21.68,20.94,21.48,356172,0
2008-07-18,21.5,22.01,20.1,21.38,292357,0
2008-07-21,21.38,22.03,21.09,22.02,243304,0
2008-07-22,21.84,22.51,21.84,22.46,460463,0
2008-07-23,22.43,22.91,21.95,22.08,343189,0
2008-07-24,22.05,22.4,21.69,21.77,202547,0
2008-07-25,21.97,22.46,21.5,22,286966,0
2008-07-28,21.83,22,21.46,21.56,133498,0
2008-07-29,21.66,22.3,21.56,22.29,241984,0
2008-07-30,22.46,22.51,22.08,22.25,310638,0
2008-07-31,21.97,22.16,21.7,21.76,368493,0
2008-08-01,21.8,22.45,21.68,22.3,213663,0
2008-08-04,22.35,22.35,21.28,22,289913,0
2008-08-05,21.94,22.85,21.94,22.74,478284,0
2008-08-06,22.5,22.5,21.2,22.33,356143,0
2008-08-07,22.12,23.15,22,22.7,274714,0
2008-08-08,22.58,23.04,22.37,23.01,542207,0
2008-08-11,22.94,24.01,22.84,23.99,379974,0
2008-08-12,23.87,23.93,23.4,23.52,374127,0
2008-08-13,23,23,19.95,20.21,4412367,0
2008-08-14,20.19,21.59,19.77,21.4,2636822,0
2008-08-15,21.71,21.88,21.28,21.58,868547,0
2008-08-18,21.99,21.99,21.39,21.65,786764,0
2008-08-19,21.5,21.51,20.94,21.18,467473,0
2008-08-20,21.32,21.53,20.92,21.25,692818,0
2008-08-21,21.08,21.35,20.73,21.2,358595,0
2008-08-22,21.2,21.92,21.01,21.91,481971,0
2008-08-25,21.8,21.8,20.95,21.55,458506,0
2008-08-26,21.62,21.93,21.59,21.81,363085,0
2008-08-27,21.91,22.55,21.75,22.2,383158,0
2008-08-28,22.13,22.75,21.98,22.73,257296,0
2008-08-29,22.49,22.53,21.9,22.04,192954,0
2008-09-02,22,22.8,21.58,21.88,394571,0
2008-09-03,21.88,22.64,21.88,22.37,489745,0
2008-09-04,22.27,22.52,21.37,21.66,282923,0
2008-09-05,21.36,21.98,21.11,21.85,311768,0
2008-09-08,22.22,23.2,22.08,22.94,476511,0
2008-09-09,23,23.55,22.38,22.38,504540,0
2008-09-10,22.93,23.5,22.61,22.92,688948,0
2008-09-11,22.8,23.28,22.13,22.96,969512,0
2008-09-12,22.9,24.13,22.6,23.75,459785,0
2008-09-15,22.77,23.92,22.32,22.33,464369,0
2008-09-16,22.06,23.42,22.06,23.36,737291,0
2008-09-17,23.08,23.22,21.28,21.28,730139,0
2008-09-18,22.01,22.1,20.85,22.05,1318322,0
2008-09-19,23.49,24,20.38,23.43,1504517,0
2008-09-22,23.46,23.83,22.09,22.29,614329,0
2008-09-23,22.32,22.76,21.65,21.94,1069805,0
2008-09-24,22.07,22.63,21.81,22.02,383324,0
2008-09-25,22.07,22.81,21.22,22.59,362414,0
2008-09-26,22.29,22.71,21.94,22.59,320051,0
2008-09-29,22.2,22.31,20.45,20.73,526010,0
2008-09-30,20.78,20.96,19.18,20.1,720895,0
2008-10-01,19.91,20.97,19.76,20.64,554220,0
2008-10-02,20.53,20.77,19.49,19.67,427929,0
2008-10-03,20.03,20.19,18.66,18.91,613090,0
2008-10-06,18.68,19.17,16.95,18.82,851760,0
2008-10-07,19.01,19.32,17.19,17.3,666932,0
2008-10-08,16.9,17.87,16.45,16.73,738190,0
2008-10-09,16.92,17.7,15.53,15.53,588442,0
2008-10-10,14.68,16.55,13.86,15.67,913429,0
2008-10-13,16.21,17.76,16.21,17.76,1082844,0
2008-10-14,17.9,18.18,16.29,17.02,465651,0
2008-10-15,16.75,17.36,15.58,15.58,466042,0
2008-10-16,15.69,16.97,14.95,16.9,845848,0
2008-10-17,15.97,17.36,15.4,16.22,488092,0
2008-10-20,16.27,16.86,16,16.7,376294,0
2008-10-21,16.43,16.78,15.73,16.03,297689,0
2008-10-22,15.66,15.83,14.33,15.1,1240387,0
2008-10-23,15.25,15.53,13.94,14.75,615199,0
2008-10-24,13.9,14.59,13.87,14.07,520819,0
2008-10-27,13.94,14.07,12.65,12.65,740809,0
2008-10-28,12.85,13.3,11.84,13.3,1152001,0
2008-10-29,13.5,14.52,13.18,13.97,775487,0
2008-10-30,14.27,15.09,14.03,14.88,747328,0
2008-10-31,14.85,15.7,14.49,15.48,694998,0
2008-11-03,15.4,16.17,15.18,15.59,414623,0
2008-11-04,15.91,16.16,15.09,15.48,463648,0
2008-11-05,15.13,15.41,13.59,13.63,771711,0
2008-11-06,13.07,13.24,11.19,12.19,1346309,0
2008-11-07,12.25,12.83,12,12.7,538569,0
2008-11-10,12.89,13.01,11.2,11.42,519079,0
2008-11-11,11.37,11.37,10.36,10.44,760786,0
2008-11-12,10.18,10.34,8.98,8.99,894684,0
2008-11-13,9.05,9.33,8.24,9.07,1402276,0
2008-11-14,9,9.34,8.77,8.87,985853,0
2008-11-17,8.59,8.9,8.26,8.3,894406,0
2008-11-18,8.47,8.65,7.86,8.02,893252,0
2008-11-19,8.03,8.17,7,7.02,625579,0
2008-11-20,6.94,7,5.86,5.94,939060,0
2008-11-21,6.09,6.48,5.7,5.99,1180507,0
2008-11-24,6.06,6.21,5.59,5.78,1173513,0
2008-11-25,5.89,6,5.54,5.78,1260946,0
2008-11-26,5.61,6.43,5.6,6.42,686354,0
2008-11-28,6.35,6.57,6.26,6.43,336483,0
2008-12-01,6.34,6.6,5.65,5.68,862679,0
2008-12-02,5.86,6.56,5.75,6.56,734848,0
2008-12-03,6.49,7.27,6.26,7.18,1011462,0
2008-12-04,6.96,7.46,6.8,7.04,826880,0
2008-12-05,7,7.38,6.61,7.38,527161,0
2008-12-08,7.69,8.18,7.27,7.52,696773,0
2008-12-09,7.43,8.13,7.32,7.71,829793,0
2008-12-10,7.71,7.88,7.36,7.7,337488,0
2008-12-11,7.6,7.7,6.52,6.62,327914,0
2008-12-12,6.54,7.12,6.42,7.02,370683,0
2008-12-15,7.24,7.24,6,6.18,438392,0
2008-12-16,6.41,7.03,6.35,7,640433,0
2008-12-17,6.87,7.14,6.7,6.77,502738,0
2008-12-18,6.81,7.15,6.4,6.56,366290,0
2008-12-19,6.72,7.06,6.25,6.39,1049271,0
2008-12-22,6.39,6.74,6.02,6.26,750513,0
2008-12-23,6.47,6.57,6,6.04,543111,0
2008-12-24,6.05,6.14,5.58,5.89,482488,0
2008-12-26,5.95,6.61,5.9,6.47,354913,0
2008-12-29,6.62,6.65,5.9,6.02,353131,0
2008-12-30,6.1,6.55,6.02,6.54,342725,0
2008-12-31,6.59,7.14,6.59,7.05,482543,0
2009-01-02,7.12,7.25,6.81,7.17,454367,0
2009-01-05,7.12,7.14,6.77,6.96,400979,0
2009-01-06,7.09,7.77,7.09,7.59,680556,0
2009-01-07,7.52,7.54,6.92,6.99,504352,0
2009-01-08,7.07,7.33,6.96,7.3,425587,0
2009-01-09,7.29,7.42,6.6,6.61,362629,0
2009-01-12,6.5,6.5,5.52,5.64,1152810,0
2009-01-13,5.6,5.79,5.46,5.6,726050,0
2009-01-14,5.6,5.6,5.05,5.1,818708,0
2009-01-15,4.98,5.15,4.66,5.14,861453,0
2009-01-16,5.3,5.42,4.72,4.89,674377,0
2009-01-20,4.85,4.94,4.54,4.54,531327,0
2009-01-21,4.59,4.81,4.51,4.75,677953,0
2009-01-22,4.81,4.87,4.67,4.77,574539,0
2009-01-23,4.64,4.81,4.59,4.7,367694,0
2009-01-26,4.67,4.89,4.58,4.66,458414,0
2009-01-27,4.69,4.9,4.68,4.76,375394,0
2009-01-28,4.95,5.49,4.9,5.28,498456,0
2009-01-29,5.78,5.78,4.91,4.95,352641,0
2009-01-30,4.76,4.97,3.94,3.96,938189,0
2009-02-02,4.07,4.45,3.52,3.73,947239,0
2009-02-03,3.72,3.86,3.39,3.5,679817,0
2009-02-04,3.55,3.59,3.32,3.34,594315,0
2009-02-05,3.29,3.34,2.83,2.95,1465544,0
2009-02-06,2.94,3.16,2.9,3.16,1428379,0
2009-02-09,3.24,3.41,3.1,3.33,1497635,0
2009-02-10,3.52,3.53,2.72,2.96,1257715,0
2009-02-11,2.95,3.07,2.86,2.92,565714,0
2009-02-12,2.78,2.89,2.6,2.86,459929,0
2009-02-13,2.88,3.01,2.86,2.93,219040,0
2009-02-17,2.81,2.84,2.61,2.63,426480,0
2009-02-18,2.72,2.72,2.17,2.19,698744,0
2009-02-19,2.16,2.54,2.16,2.25,856420,0
2009-02-20,2.16,2.19,1.9,1.96,729917,0
2009-02-23,1.97,2.03,1.52,1.52,1311919,0
2009-02-24,1.63,1.63,1.27,1.47,1692153,0
2009-02-25,1.5,1.5,1.33,1.37,1054720,0
2009-02-26,1.43,2.09,1.43,1.49,2015559,0
2009-02-27,1.52,1.53,1.3,1.47,667258,0
2009-03-02,1.39,1.43,1.13,1.13,1146679,0
2009-03-03,1.16,1.25,0.9,1.05,2459145,0
2009-03-04,1.15,1.37,0.95,1.11,2767434,0
2009-03-05,1.11,1.11,0.9,0.91,1585204,0
2009-03-06,0.91,1.01,0.81,0.97,1247271,0
2009-03-09,0.97,1.05,0.85,0.86,832887,0
2009-03-10,0.95,1.04,0.95,1.01,557653,0
2009-03-11,1.76,3.05,1.66,2.09,4557650,0
2009-03-12,2.01,2.08,1.57,1.66,6576922,0
2009-03-13,1.7,1.7,1.33,1.4,1717286,0
2009-03-16,1.37,1.62,1.34,1.43,1497604,0
2009-03-17,1.47,1.47,1.24,1.39,979538,0
2009-03-18,1.43,1.7,1.39,1.66,1659262,0
2009-03-19,1.72,1.8,1.44,1.48,1298022,0
2009-03-20,1.5,1.52,1.24,1.24,1356478,0
2009-03-23,1.33,1.69,1.33,1.69,1328151,0
2009-03-24,1.67,1.67,1.28,1.44,1077434,0
2009-03-25,1.49,1.7,1.37,1.54,1743400,0
2009-03-26,1.61,1.73,1.57,1.72,1205358,0
2009-03-27,1.73,1.73,1.49,1.52,866980,0
2009-03-30,1.41,1.45,1.3,1.32,1112647,0
2009-03-31,1.34,1.49,1.34,1.43,964740,0
2009-04-01,1.33,1.65,1.33,1.63,1175962,0
2009-04-02,1.69,2.29,1.68,1.97,2884346,0
2009-04-03,2.08,2.09,1.59,1.97,1893010,0
2009-04-06,2.02,2.36,1.85,2.18,1777983,0
2009-04-07,2.15,2.15,1.89,1.92,1030688,0
2009-04-08,1.94,2.37,1.94,2.3,1468188,0
2009-04-09,2.4,3,2.4,2.93,2023154,0
2009-04-13,2.8,3,2.58,2.84,1228234,0
2009-04-14,2.84,3.18,2.55,2.59,1437629,0
2009-04-15,2.58,2.79,2.51,2.62,836126,0
2009-04-16,2.76,2.98,2.63,2.94,752519,0
2009-04-17,2.95,3.45,2.85,3.14,1037861,0
2009-04-20,3.05,3.05,2.5,2.59,1178572,0
2009-04-21,2.59,2.91,2.4,2.67,879650,0
2009-04-22,2.63,3.05,2.61,2.93,804957,0
2009-04-23,2.94,3.19,2.76,2.78,675509,0
2009-04-24,2.8,3.17,2.79,3.16,908953,0
2009-04-27,3.08,3.12,2.95,3.1,617277,0
2009-04-28,3.05,3.09,2.92,3.01,526517,0
2009-04-29,3.03,3.1,2.83,2.91,684709,0
2009-04-30,2.99,3.04,2.77,2.77,630516,0
2009-05-01,2.77,3.28,2.77,3.24,1240882,0
2009-05-04,3.31,5.05,3.31,5.04,2847690,0
2009-05-05,5.04,5.88,4.65,5.46,2667463,0
2009-05-06,5.56,6,5,5.06,1698662,0
2009-05-07,4.66,4.66,3.9,4,2466125,0
2009-05-08,4.18,4.67,4.1,4.67,1223636,0
2009-05-11,4.6,4.6,4.17,4.23,917014,0
2009-05-12,4.27,4.42,4.02,4.37,916009,0
2009-05-13,4.62,5.39,4.61,4.7,2773274,0
2009-05-14,4.73,4.95,4.5,4.66,1238496,0
2009-05-15,4.65,4.78,4.36,4.47,867718,0
2009-05-18,4.7,4.7,4.17,4.38,716459,0
2009-05-19,4.37,4.65,4.25,4.38,743174,0
2009-05-20,4.4,4.59,4.37,4.41,753779,0
2009-05-21,4.32,4.35,4.06,4.29,640967,0
2009-05-22,4.34,4.43,4.07,4.12,586670,0
2009-05-26,4.06,4.35,4.06,4.34,895074,0
2009-05-27,4.38,4.38,4.01,4.03,522497,0
2009-05-28,4.04,4.17,3.52,3.79,863087,0
2009-05-29,3.88,3.88,3.55,3.69,580178,0
2009-06-01,3.69,4.31,3.69,4.31,1179842,0
2009-06-02,4.37,4.4,3.93,3.95,939945,0
2009-06-03,4.01,4.01,3.7,3.88,612758,0
2009-06-04,3.88,4.09,3.8,4.05,545833,0
2009-06-05,4.09,4.24,3.91,3.98,507122,0
2009-06-08,3.99,4.01,3.75,3.8,433814,0
2009-06-09,3.84,3.9,3.66,3.69,456726,0
2009-06-10,3.74,3.79,3.5,3.77,625213,0
2009-06-11,3.79,3.89,3.63,3.65,380415,0
2009-06-12,3.63,3.63,3.51,3.57,415880,0
2009-06-15,3.55,3.55,3.3,3.43,466620,0
2009-06-16,3.49,3.57,3.25,3.26,422739,0
2009-06-17,3.31,3.31,2.88,3.16,933408,0
2009-06-18,3.11,3.12,2.88,2.88,888425,0
2009-06-19,2.94,3.14,2.92,2.98,587158,0
2009-06-22,2.94,3.05,2.62,2.69,546173,0
2009-06-23,2.71,2.8,2.45,2.53,632922,0
2009-06-24,2.57,2.9,2.57,2.58,659687,0
2009-06-25,2.56,2.68,2.55,2.65,424851,0
2009-06-26,2.61,2.66,2.53,2.6,2184168,0
2009-06-29,2.71,2.99,2.6,2.72,829110,0
2009-06-30,2.68,2.83,2.61,2.75,509674,0
2009-07-01,2.79,3.16,2.76,3.09,711061,0
2009-07-02,3.03,3.03,2.76,2.82,551897,0
2009-07-06,2.82,2.83,2.41,2.59,1063204,0
2009-07-07,2.58,2.62,2.33,2.35,622287,0
2009-07-08,2.37,2.54,2.03,2.14,1142101,0
2009-07-09,2.23,2.3,2,2.02,1162437,0
2009-07-10,2,2.13,1.95,2.11,705616,0
2009-07-13,2.12,2.23,2.03,2.2,692229,0
2009-07-14,2.24,2.3,2.07,2.1,643781,0
2009-07-15,2.24,2.9,2.18,2.88,1979996,0
2009-07-16,2.97,2.97,2.61,2.78,806566,0
2009-07-17,2.82,3.02,2.78,2.95,961806,0
2009-07-20,3.05,3.25,2.99,3.17,772801,0
2009-07-21,3.29,3.29,3.01,3.2,746406,0
2009-07-22,3.16,3.16,2.95,3.13,487104,0
2009-07-23,3.13,3.73,3.1,3.63,1619198,0
2009-07-24,3.6,3.84,3.6,3.75,752529,0
2009-07-27,3.8,4.07,3.75,4.06,857635,0
2009-07-28,4,4.42,3.81,4.3,1146059,0
2009-07-29,4.26,4.7,4.12,4.62,1418325,0
2009-07-30,4.74,5.09,4.72,4.9,1986547,0
2009-07-31,4.86,5.08,4.8,4.97,999933,0
2009-08-03,5.14,5.75,5.04,5.65,1575667,0
2009-08-04,5.57,6.3,5.04,5.84,4260495,0
2009-08-05,5.11,6.04,5.02,5.86,3921784,0
2009-08-06,5.88,6.2,5.65,6.16,1178626,0
2009-08-07,6.25,7.15,6.14,6.89,2014969,0
2009-08-10,6.85,6.96,6.6,6.73,995339,0
2009-08-11,6.69,6.8,6.35,6.7,788543,0
2009-08-12,6.7,7,6.61,6.91,1421030,0
2009-08-13,6.99,7.5,6.95,7.42,1430909,0
2009-08-14,7.43,7.7,6.86,7.06,1127623,0
2009-08-17,6.68,6.79,6.17,6.52,916682,0
2009-08-18,6.63,7.08,6.6,6.97,567860,0
2009-08-19,6.71,7.1,6.48,6.98,747387,0
2009-08-20,6.97,7.29,6.91,7.14,471092,0
2009-08-21,7.2,7.49,7.2,7.4,721163,0
2009-08-24,7.51,7.9,7.42,7.52,798507,0
2009-08-25,7.54,7.82,7.41,7.74,644959,0
2009-08-26,7.75,7.85,7.49,7.71,702728,0
2009-08-27,7.74,7.74,7.21,7.67,543400,0
2009-08-28,7.77,8.25,7.67,8.01,871472,0
2009-08-31,7.87,8.05,7.6,7.88,725629,0
2009-09-01,7.76,8.18,7.27,7.36,899032,0
2009-09-02,7.23,7.36,6.88,7.16,934693,0
2009-09-03,7.33,7.48,7.04,7.33,406305,0
2009-09-04,7.33,7.53,7.2,7.5,412229,0
2009-09-08,7.77,7.8,7.56,7.69,487623,0
2009-09-09,7.71,8,7.51,7.91,491277,0
2009-09-10,7.87,8.13,7.72,8.11,407243,0
2009-09-11,8.23,8.48,8.01,8.26,520394,0
2009-09-14,8.19,8.54,8,8.5,461599,0
2009-09-15,8.53,8.64,8.38,8.59,428167,0
2009-09-16,8.64,9.07,8.6,8.99,748813,0
2009-09-17,9.03,9.42,8.89,9.14,631829,0
2009-09-18,9.2,9.32,8.8,9.28,548281,0
2009-09-21,9.23,9.44,9.01,9.24,426744,0
2009-09-22,9.34,10.12,9.34,10.03,635939,0
2009-09-23,10.08,10.46,9.98,10.06,903581,0
2009-09-24,10.11,10.29,9.12,9.23,656987,0
2009-09-25,9.08,9.11,8.19,8.59,893798,0
2009-09-28,8.6,9.3,8.4,9.12,631218,0
2009-09-29,9.2,9.64,9.13,9.22,366861,0
2009-09-30,9.26,9.4,8.65,8.9,537009,0
2009-10-01,8.86,8.88,8.05,8.05,679006,0
2009-10-02,7.88,8.2,7.48,7.99,802026,0
2009-10-05,7.62,8.5,7.45,8.41,403775,0
2009-10-06,8.55,8.85,8.32,8.53,550927,0
2009-10-07,8.53,8.72,8.01,8.31,542174,0
2009-10-08,8.43,8.72,8.37,8.65,689484,0
2009-10-09,8.69,8.85,8.4,8.83,689059,0
2009-10-12,8.91,8.98,8.58,8.73,471774,0
2009-10-13,8.68,8.69,8.31,8.5,289415,0
2009-10-14,8.75,8.89,8.58,8.88,577567,0
2009-10-15,8.83,8.88,8.6,8.68,236955,0
2009-10-16,8.55,8.55,8.19,8.35,593714,0
2009-10-19,8.46,8.77,8.21,8.5,441288,0
2009-10-20,8.49,8.49,8.04,8.18,496112,0
2009-10-21,8.15,8.46,7.85,7.9,525821,0
2009-10-22,7.9,8.2,7.55,7.9,386197,0
2009-10-23,7.96,8.04,7.46,7.54,467304,0
2009-10-26,7.4,7.86,6.77,6.79,910527,0
2009-10-27,6.43,6.65,5.75,6.15,1874958,0
2009-10-28,6.08,6.29,5.65,5.73,1220906,0
2009-10-29,5.91,6.83,5.91,6.42,2037666,0
2009-10-30,6.42,6.42,6,6.13,1591972,0
2009-11-02,6.24,6.25,5.7,5.96,3398468,0
2009-11-03,5.63,5.82,5.4,5.6,20445851,0
2009-11-04,5.69,5.95,5.66,5.88,5641013,0
2009-11-05,5.83,6.5,5.82,6.44,3325729,0
2009-11-06,6.35,6.85,6.15,6.65,3049328,0
2009-11-09,6.76,7.43,6.76,7.3,2974348,0
2009-11-10,7.15,7.45,6.96,7.17,1467922,0
2009-11-11,7.27,7.38,6.99,7.11,1189796,0
2009-11-12,7.08,7.26,6.95,7.05,1399214,0
2009-11-13,7.11,7.11,6.9,7.06,934907,0
2009-11-16,7.18,7.38,6.89,7,1703028,0
2009-11-17,6.97,7.07,6.76,6.95,1017533,0
2009-11-18,6.93,7.06,6.53,6.69,1391993,0
2009-11-19,6.6,6.63,6.25,6.59,1272493,0
2009-11-20,6.5,6.71,6.41,6.5,771728,0
2009-11-23,6.7,7,6.41,6.49,1517146,0
2009-11-24,6.48,6.64,6.4,6.52,1048093,0
2009-11-25,6.53,6.73,6.52,6.53,751216,0
2009-11-27,6.18,6.45,5.95,6.38,891726,0
2009-11-30,6.38,6.49,6.13,6.47,1251696,0
2009-12-01,6.65,6.72,6.47,6.61,1259150,0
2009-12-02,6.64,6.8,6.64,6.79,896029,0
2009-12-03,6.82,6.91,6.61,6.64,960408,0
2009-12-04,6.83,7,6.59,6.87,1019880,0
2009-12-07,6.85,7.05,6.7,6.84,686209,0
2009-12-08,6.73,6.87,6.65,6.72,450039,0
2009-12-09,6.71,6.89,6.54,6.75,822756,0
2009-12-10,6.87,6.94,6.6,6.64,428855,0
2009-12-11,6.72,6.81,6.64,6.8,445857,0
2009-12-14,6.96,7.14,6.8,7.1,883061,0
2009-12-15,7.08,7.39,6.93,7.26,1400187,0
2009-12-16,7.35,7.67,7.3,7.64,1589573,0
2009-12-17,7.62,7.64,7.4,7.49,878777,0
2009-12-18,7.6,7.87,7.25,7.64,4961709,0
2009-12-21,7.71,7.77,7.52,7.64,912898,0
2009-12-22,7.71,8.05,7.66,7.89,851597,0
2009-12-23,7.99,8.31,7.89,8.2,719578,0
2009-12-24,8.28,8.47,8.19,8.33,224451,0
2009-12-28,8.35,8.44,8.18,8.36,485039,0
2009-12-29,8.41,8.42,8.18,8.27,494989,0
2009-12-30,8.24,8.39,8.18,8.39,404825,0
2009-12-31,8.39,8.39,8.22,8.24,454213,0
2010-01-04,8.41,8.72,8.35,8.61,639248,0
2010-01-05,8.57,8.73,8.43,8.64,513672,0
2010-01-06,8.6,8.81,8.58,8.6,514644,0
2010-01-07,8.6,8.82,8.49,8.77,583315,0
2010-01-08,8.77,9.13,8.7,8.99,1461338,0
2010-01-11,8.75,8.94,8.43,8.67,874206,0
2010-01-12,8.53,8.62,8.16,8.3,528016,0
2010-01-13,8.28,8.74,8.27,8.69,532321,0
2010-01-14,8.65,8.75,8.3,8.33,574142,0
2010-01-15,8.45,8.67,7.99,8.38,1302181,0
2010-01-19,8.33,8.43,8.07,8.38,861665,0
2010-01-20,8.23,8.24,7.93,8.14,855720,0
2010-01-21,8.18,8.32,7.67,7.69,703690,0
2010-01-22,7.69,8.15,7.5,7.89,1008865,0
2010-01-25,7.92,8.09,7.58,7.75,496154,0
2010-01-26,7.71,8.05,7.68,7.75,521641,0
2010-01-27,7.66,8.13,7.65,8.06,814499,0
2010-01-28,8.14,8.15,7.65,7.9,604443,0
2010-01-29,7.98,8.15,7.68,7.76,603670,0
2010-02-01,7.81,7.99,7.63,7.94,354460,0
2010-02-02,7.97,8.01,7.73,7.8,567840,0
2010-02-03,7.73,7.93,7.64,7.75,293252,0
2010-02-04,7.65,7.72,7.3,7.34,524528,0
2010-02-05,7.34,7.44,7.05,7.23,861091,0
2010-02-08,7.2,7.35,6.93,7.05,358284,0
2010-02-09,7.17,7.45,7.1,7.28,319454,0
2010-02-10,7.26,7.5,7.03,7.44,498666,0
2010-02-11,7.41,7.71,7.28,7.69,363034,0
2010-02-12,7.56,7.91,7.37,7.89,482878,0
2010-02-16,8.01,8.15,7.93,8.12,329289,0
2010-02-17,8.19,8.62,8.09,8.44,650364,0
2010-02-18,8.43,8.77,8.35,8.75,439241,0
2010-02-19,8.68,8.93,7.69,8.66,583095,0
2010-02-22,8.73,8.9,8.61,8.68,345405,0
2010-02-23,8.68,8.76,8.22,8.23,553369,0
2010-02-24,8.24,8.59,8.19,8.34,412217,0
2010-02-25,8.19,8.29,8.04,8.25,525702,0
2010-02-26,8.24,8.44,8.16,8.19,353631,0
2010-03-01,8.24,8.99,8.24,8.79,1397777,0
2010-03-02,8.8,9.16,8.4,8.84,1370715,0
2010-03-03,8.9,9.09,8.77,8.91,688873,0
2010-03-04,8.99,9,8.87,8.93,712578,0
2010-03-05,8.98,9,8.92,8.97,1024356,0
2010-03-08,8.98,9,8.86,8.91,388240,0
2010-03-09,8.9,8.92,8.73,8.77,687981,0
2010-03-10,8.76,8.92,8.65,8.66,1019293,0
2010-03-11,8.57,8.61,8.3,8.41,1121469,0
2010-03-12,8.5,8.65,8.33,8.34,1206951,0
2010-03-15,8.4,8.41,8.26,8.3,703726,0
2010-03-16,8.32,8.32,8.25,8.29,1312806,0
2010-03-17,8.33,8.5,8.24,8.4,1223762,0
2010-03-18,8.38,8.58,8.24,8.28,794027,0
2010-03-19,8.33,8.42,8.11,8.33,2632330,0
2010-03-22,8.24,8.83,8.12,8.78,977812,0
2010-03-23,8.73,8.94,8.55,8.89,731479,0
2010-03-24,8.8,8.87,8.57,8.59,751614,0
2010-03-25,8.7,9,8.46,8.47,804162,0
2010-03-26,8.53,8.67,8.51,8.63,804127,0
2010-03-29,8.69,8.91,8.58,8.88,692842,0
2010-03-30,8.86,8.97,8.68,8.76,891301,0
2010-03-31,8.7,8.92,8.65,8.79,1291873,0
2010-04-01,8.91,9.16,8.82,9.09,982823,0
2010-04-05,9.13,9.49,9.13,9.45,739153,0
2010-04-06,9.37,9.74,9.26,9.4,1334749,0
2010-04-07,9.35,9.35,9,9.15,955579,0
2010-04-08,9.07,9.22,8.89,9.13,633472,0
2010-04-09,9.15,9.48,8.98,9.4,766908,0
2010-04-12,9.45,9.45,9.14,9.21,592807,0
2010-04-13,9.2,9.36,9.11,9.29,431020,0
2010-04-14,9.42,10.16,9.41,10.15,1754922,0
2010-04-15,10.09,10.21,9.88,9.99,892031,0
2010-04-16,9.99,10,9.5,9.71,927608,0
2010-04-19,9.65,9.94,9.35,9.55,1070500,0
2010-04-20,9.66,9.75,9.45,9.48,647179,0
2010-04-21,9.53,9.86,9.44,9.72,605928,0
2010-04-22,9.56,9.86,9.29,9.83,711556,0
2010-04-23,9.87,10.46,9.7,10.38,1460640,0
2010-04-26,10.32,10.72,10.25,10.51,1155679,0
2010-04-27,10.44,10.72,10.1,10.17,1127844,0
2010-04-28,10.55,11.6,10.55,11.45,2983821,0
2010-04-29,11.5,11.62,11.14,11.25,1319442,0
2010-04-30,11.29,11.45,10.91,10.92,1100396,0
2010-05-03,11.02,11.33,10.56,10.96,1527279,0
2010-05-04,10.68,10.94,10.5,10.65,1695457,0
2010-05-05,10.42,10.53,9.9,10.27,1814178,0
2010-05-06,10.17,10.52,8.14,9.36,1853554,0
2010-05-07,9.31,9.72,8.75,9.02,2176332,0
2010-05-10,10.34,10.37,9.84,10.34,1289135,0
2010-05-11,10.52,10.79,10.34,10.39,1561250,0
2010-05-12,10.5,10.88,10.42,10.86,929259,0
2010-05-13,10.78,11.19,10.7,10.75,801048,0
2010-05-14,10.53,10.55,9.57,9.97,1505394,0
2010-05-17,10.03,10.39,9.93,10.14,1693460,0
2010-05-18,10.41,10.64,10.1,10.24,1435809,0
2010-05-19,10.16,10.18,9.68,9.95,1060280,0
2010-05-20,9.5,9.5,8.89,8.92,2018891,0
2010-05-21,8.64,9.31,8.51,9.01,1335095,0
2010-05-24,8.97,9.24,8.78,8.8,995098,0
2010-05-25,8.4,8.74,8.21,8.71,2218692,0
2010-05-26,8.84,9.03,8.72,8.8,1366449,0
2010-05-27,9.15,9.28,8.95,9.15,1028618,0
2010-05-28,9.26,9.28,8.8,9.01,748883,0
2010-06-01,8.87,8.98,8.45,8.45,822996,0
2010-06-02,8.51,8.65,8.2,8.52,1031938,0
2010-06-03,8.53,8.63,7.96,8.13,1578279,0
2010-06-04,8.02,8.11,7.58,7.78,2163337,0
2010-06-07,7.82,7.87,7.03,7.08,1565854,0
2010-06-08,7.18,7.42,6.91,7.37,2342289,0
2010-06-09,7.49,7.64,7.13,7.2,1384533,0
2010-06-10,7.42,7.55,7.34,7.52,1082044,0
2010-06-11,7.32,7.68,7.31,7.68,1203592,0
2010-06-14,7.81,8.2,7.75,7.76,1251980,0
2010-06-15,8.08,8.66,7.99,8.64,1752139,0
2010-06-16,8.5,8.57,8.3,8.43,645742,0
2010-06-17,8.51,8.54,8.17,8.39,838571,0
2010-06-18,8.48,8.72,8.39,8.46,854983,0
2010-06-21,8.73,8.75,8.26,8.41,578407,0
2010-06-22,8.48,8.56,8,8.06,914771,0
2010-06-23,8.02,8.28,7.87,8.1,762218,0
2010-06-24,7.97,8.05,7.66,7.8,1051428,0
2010-06-25,7.85,8.01,7.7,7.93,2301175,0
2010-06-28,7.92,8.06,7.81,7.91,584976,0
2010-06-29,7.66,7.66,7.37,7.58,1451555,0
2010-06-30,7.56,7.74,7.35,7.37,1031247,0
2010-07-01,7.4,7.4,6.78,7,1096027,0
2010-07-02,7.09,7.1,6.8,7.02,1292772,0
2010-07-06,7.06,7.36,6.74,6.81,1043243,0
2010-07-07,6.84,7.32,6.68,7.32,1257425,0
2010-07-08,7.49,7.59,7.32,7.54,595562,0
2010-07-09,7.51,7.77,7.42,7.77,409899,0
2010-07-12,7.74,7.82,7.38,7.57,434202,0
2010-07-13,7.81,8.2,7.77,7.83,1187570,0
2010-07-14,7.8,8.15,7.73,8.02,820834,0
2010-07-15,8.06,8.06,7.49,7.67,684436,0
2010-07-16,7.58,7.58,7.18,7.2,678723,0
2010-07-19,7.23,7.33,7.01,7.32,596079,0
2010-07-20,7.15,7.5,7.05,7.49,425555,0
2010-07-21,7.6,7.83,7.42,7.59,692125,0
2010-07-22,7.83,8.52,7.79,8.5,1380838,0
2010-07-23,8.5,9.05,8.37,9.05,1640707,0
2010-07-26,9.05,9.29,8.99,9.17,1172028,0
2010-07-27,10.31,10.82,9.74,10.23,3462544,0
2010-07-28,10.01,10.37,10.01,10.24,1104222,0
2010-07-29,10.4,10.75,10.11,10.51,1342033,0
2010-07-30,10.27,10.71,9.95,10.67,1047087,0
2010-08-02,10.99,11.23,10.93,11.08,1706646,0
2010-08-03,10.99,11.44,10.89,11.33,1405588,0
2010-08-04,11.5,11.59,11.34,11.58,1039164,0
2010-08-05,11.43,11.53,11.18,11.21,806351,0
2010-08-06,10.98,11.21,10.63,11.04,1124380,0
2010-08-09,11.16,11.63,10.99,11.3,1642691,0
2010-08-10,11.15,11.17,10.58,10.68,1286248,0
2010-08-11,10.38,10.42,9.99,10.09,1341437,0
2010-08-12,9.82,10.29,9.75,10.08,811682,0
2010-08-13,10.04,10.34,9.93,10.06,719872,0
2010-08-16,9.93,10.4,9.9,10.24,581318,0
2010-08-17,10.46,10.81,10.39,10.62,748812,0
2010-08-18,10.63,10.66,10.41,10.53,716160,0
2010-08-19,10.44,10.56,10.13,10.23,1028899,0
2010-08-20,10.11,10.33,10,10.28,1089437,0
2010-08-23,10.36,10.6,10.12,10.22,621485,0
2010-08-24,9.91,10.23,9.75,10.09,936762,0
2010-08-25,9.91,10.21,9.72,10.16,869620,0
2010-08-26,10.29,10.77,10.02,10.16,795751,0
2010-08-27,10.37,10.42,9.83,10.3,1256273,0
2010-08-30,10.23,10.37,10.01,10.01,440606,0
2010-08-31,10,10.75,9.86,10.7,1680974,0
2010-09-01,11.05,11.63,10.97,11.6,1200507,0
2010-09-02,11.63,11.78,11.4,11.67,620528,0
2010-09-03,11.83,12.08,11.63,11.86,595267,0
2010-09-07,11.8,11.99,11.54,11.6,585880,0
2010-09-08,11.69,11.83,11.34,11.47,653857,0
2010-09-09,11.77,11.9,11.35,11.49,418910,0
2010-09-10,11.53,12.05,11.37,11.85,1082244,0
2010-09-13,12.25,12.48,12.14,12.36,1430724,0
2010-09-14,12.35,12.35,11.87,12.01,780486,0
2010-09-15,11.94,12.11,11.71,11.99,578480,0
2010-09-16,11.98,12.03,11.59,11.76,608079,0
2010-09-17,11.95,12.49,11.75,12.42,1043172,0
2010-09-20,12.45,12.68,12.14,12.57,1031724,0
2010-09-21,12.6,12.88,12.45,12.65,849903,0
2010-09-22,12.57,12.85,12.2,12.5,858940,0
2010-09-23,12.2,12.5,12,12.05,680861,0
2010-09-24,12.34,12.52,12.34,12.46,642793,0
2010-09-27,12.47,13,12.41,12.88,1108266,0
2010-09-28,12.91,13.77,12.62,13.66,1560131,0
2010-09-29,13.58,13.58,13.05,13.11,799769,0
2010-09-30,13.32,13.58,12.72,12.89,979173,0
2010-10-01,13.12,13.19,12.78,12.98,476784,0
2010-10-04,12.96,12.96,12.44,12.58,709364,0
2010-10-05,12.8,13.38,12.65,13.32,947135,0
2010-10-06,13.24,13.58,13.19,13.39,751514,0
2010-10-07,13.52,13.8,13.26,13.41,745543,0
2010-10-08,13.48,13.8,13.26,13.62,754236,0
2010-10-11,13.64,13.66,13.33,13.37,452197,0
2010-10-12,13.35,13.9,13.1,13.71,1003880,0
2010-10-13,13.81,13.91,13.48,13.54,838041,0
2010-10-14,13.56,13.61,13.16,13.34,812567,0
2010-10-15,13.51,13.74,13.17,13.28,794956,0
2010-10-18,13.36,13.49,13,13.1,727445,0
2010-10-19,12.88,13.18,12.5,12.77,1231506,0
2010-10-20,12.83,13.61,12.83,13.43,820623,0
2010-10-21,13.48,13.83,13.08,13.41,868457,0
2010-10-22,13.43,13.43,12.92,12.94,738069,0
2010-10-25,13.1,13.34,12.8,13.06,959603,0
2010-10-26,13.05,14.36,12.9,13.81,3657842,0
2010-10-27,13.48,13.7,13.05,13.68,1397012,0
2010-10-28,13.81,13.97,13.27,13.34,805524,0
2010-10-29,13.18,13.8,13.16,13.72,740288,0
2010-11-01,13.79,14.22,13.76,14,861646,0
2010-11-02,14.2,14.5,14.01,14.19,808294,0
2010-11-03,14.17,14.4,13.9,14.3,715452,0
2010-11-04,14.79,14.96,14.4,14.68,1293488,0
2010-11-05,14.84,15.41,14.75,14.85,1045459,0
2010-11-08,14.85,15.5,14.7,15.19,1103695,0
2010-11-09,15.18,15.18,14.66,14.76,972765,0
2010-11-10,14.82,15.13,14.68,15.11,939298,0
2010-11-11,14.9,15.19,14.71,15.08,430462,0
2010-11-12,14.9,14.91,14.39,14.43,808692,0
2010-11-15,14.51,14.7,14.29,14.35,530979,0
2010-11-16,14.21,14.32,13.75,13.99,1260434,0
2010-11-17,14.08,14.08,13.59,13.67,1066830,0
2010-11-18,13.95,14.29,13.79,14.06,1113530,0
2010-11-19,14.06,14.1,13.85,13.92,923445,0
2010-11-22,13.72,14.52,13.63,14.49,739198,0
2010-11-23,14.27,14.45,13.91,14.37,866988,0
2010-11-24,14.55,14.76,14.51,14.72,711925,0
2010-11-26,14.5,14.75,14.46,14.56,151586,0
2010-11-29,14.41,14.64,13.85,14.57,1194412,0
2010-11-30,14.3,14.36,14.11,14.27,1620165,0
2010-12-01,14.67,14.75,14.44,14.55,1184244,0
2010-12-02,14.58,14.82,14.43,14.68,1025876,0
2010-12-03,14.51,14.87,14.46,14.8,476808,0
2010-12-06,14.75,15.15,14.71,15.06,419096,0
2010-12-07,15.33,15.51,15.14,15.18,872152,0
2010-12-08,15.2,15.53,15.2,15.29,594823,0
2010-12-09,15.42,15.47,15.1,15.11,553853,0
2010-12-10,15.17,15.3,15.05,15.2,584640,0
2010-12-13,15.28,15.29,14.99,14.99,426846,0
2010-12-14,15.1,15.19,14.82,14.85,495960,0
2010-12-15,14.89,15.04,14.7,14.82,463990,0
2010-12-16,14.83,14.91,14.58,14.6,1099612,0
2010-12-17,14.56,14.58,14.25,14.32,938464,0
2010-12-20,14.44,14.75,14.21,14.45,869381,0
2010-12-21,14.57,15.3,14.57,15.18,705870,0
2010-12-22,15.26,15.26,14.95,15.06,253215,0
2010-12-23,15.1,15.49,15.05,15.13,494989,0
2010-12-27,15.04,15.11,14.75,15,386793,0
2010-12-28,15.07,15.2,14.92,14.99,349225,0
2010-12-29,15,15.05,14.93,14.96,451717,0
2010-12-30,14.93,15.05,14.86,14.87,310232,0
2010-12-31,14.98,15,14.58,14.64,470941,0
2011-01-03,14.87,15.41,14.76,15.27,1142890,0
2011-01-04,15.27,15.4,14.56,14.77,891177,0
2011-01-05,14.68,14.73,14.15,14.2,1289599,0
2011-01-06,14.23,14.4,13.97,14.01,1606194,0
2011-01-07,14.1,14.15,13.46,13.99,953974,0
2011-01-10,13.93,13.96,13.44,13.85,1821546,0
2011-01-11,13.94,14.87,13.94,14.84,1065015,0
2011-01-12,15.04,15.35,14.78,15.15,882923,0
2011-01-13,15.19,15.43,15.01,15.38,756971,0
2011-01-14,15.39,15.43,15.01,15.14,837740,0
2011-01-18,15.11,15.61,15.1,15.59,924870,0
2011-01-19,15.62,16,15.48,15.6,1489255,0
2011-01-20,15.49,15.51,15.1,15.14,793766,0
2011-01-21,15.29,15.51,15.05,15.26,586209,0
2011-01-24,15.28,15.37,15.06,15.24,537890,0
2011-01-25,15.12,15.31,15.01,15.31,510889,0
2011-01-26,15.35,15.66,15.08,15.64,698171,0
2011-01-27,15.67,16,15.59,15.98,664213,0
2011-01-28,15.89,16.12,15.43,15.47,996213,0
2011-01-31,15.55,15.68,15.11,15.42,682470,0
2011-02-01,15.55,16.01,15.52,15.85,499705,0
2011-02-02,15.78,15.79,15.11,15.12,1130618,0
2011-02-03,15.15,15.45,15.13,15.25,808143,0
2011-02-04,15.28,15.46,15.1,15.36,399853,0
2011-02-07,15.47,15.79,15.35,15.64,518757,0
2011-02-08,15.61,15.76,15.26,15.62,589606,0
2011-02-09,15.58,15.74,15.38,15.57,393535,0
2011-02-10,15.46,15.56,15.27,15.35,448690,0
2011-02-11,15.22,15.7,15.22,15.67,292609,0
2011-02-14,15.72,15.81,15.54,15.69,301737,0
2011-02-15,15.66,15.84,15.54,15.81,552921,0
2011-02-16,15.92,16.25,15.78,16.2,719085,0
2011-02-18,16.22,16.5,16.01,16.39,548877,0
2011-02-22,16,16.24,15.44,15.51,837910,0
2011-02-23,15.57,15.57,14.76,15.14,866862,0
2011-02-24,15.13,15.18,14.84,15.16,1035521,0
2011-02-25,15.3,15.72,15.18,15.71,560226,0
2011-02-28,15.75,16.12,15.58,15.92,1357135,0
2011-03-01,16.8,17.02,14.72,14.79,2512728,0
2011-03-02,14.76,15.45,14.66,14.97,1530680,0
2011-03-03,15.28,16,15.28,15.78,1085239,0
2011-03-04,15.82,15.82,15.25,15.42,557401,0
2011-03-07,15.73,16.04,15.01,15.21,759128,0
2011-03-08,15.2,15.71,15.08,15.53,553933,0
2011-03-09,15.47,15.53,15.15,15.42,400422,0
2011-03-10,15.18,15.31,14.75,14.75,753460,0
2011-03-11,14.53,14.53,13.4,14.25,2290843,0
2011-03-14,14.13,14.98,14.08,14.66,1136500,0
2011-03-15,14.03,15.21,13.85,15.06,968037,0
2011-03-16,14.98,15.22,14.64,14.88,1162971,0
2011-03-17,15.27,15.27,14.76,14.92,823880,0
2011-03-18,15.18,15.89,15.14,15.21,1927866,0
2011-03-21,15.47,15.76,15.26,15.68,818601,0
2011-03-22,15.68,15.78,15.39,15.57,609657,0
2011-03-23,15.56,16,15.4,15.91,596953,0
2011-03-24,16.05,16.14,15.72,15.93,593135,0
2011-03-25,16.03,16.19,15.78,16.04,778617,0
2011-03-28,15.99,16.28,15.85,15.87,617156,0
2011-03-29,15.85,16.29,15.81,16.2,437695,0
2011-03-30,16.32,16.7,16.27,16.62,576938,0
2011-03-31,16.63,16.68,16.45,16.59,529803,0
2011-04-01,16.7,16.7,16.41,16.53,1159373,0
2011-04-04,16.57,16.92,16.57,16.86,599234,0
2011-04-05,16.76,17.45,16.71,17.36,965385,0
2011-04-06,17.5,17.84,17.25,17.45,1194192,0
2011-04-07,17.41,17.41,16.53,16.64,988761,0
2011-04-08,16.81,16.81,15.94,16.08,856824,0
2011-04-11,16.05,16.22,15.74,15.85,685157,0
2011-04-12,15.62,15.74,15.33,15.51,660638,0
2011-04-13,15.65,15.99,15.28,15.45,626501,0
2011-04-14,15.25,15.42,15.06,15.38,463960,0
2011-04-15,15.32,15.55,15.09,15.45,441295,0
2011-04-18,15.09,15.13,14.76,15.04,887259,0
2011-04-19,15.1,15.2,14.91,14.97,507103,0
2011-04-20,15.24,15.75,15.19,15.43,662620,0
2011-04-21,15.6,15.69,15.29,15.47,561919,0
2011-04-25,15.51,15.76,15.26,15.5,652688,0
2011-04-26,15.6,16.41,15.43,16.35,1117419,0
2011-04-27,16.32,16.73,16.28,16.68,848738,0
2011-04-28,16.57,16.57,14.11,15.05,4812876,0
2011-04-29,15.12,15.17,14.95,15,1135062,0
2011-05-02,15.14,15.29,14.32,14.4,1737858,0
2011-05-03,14.37,14.6,13.62,13.7,1431350,0
2011-05-04,13.74,13.86,13.07,13.39,1444975,0
2011-05-05,13.29,13.68,13.1,13.36,1045623,0
2011-05-06,13.64,14.02,13.36,13.52,669245,0
2011-05-09,13.48,13.77,13.41,13.59,502446,0
2011-05-10,13.73,13.91,13.65,13.72,461306,0
2011-05-11,13.72,13.75,13.16,13.38,707109,0
2011-05-12,13.32,13.4,13.07,13.1,620842,0
2011-05-13,13.14,13.31,12.46,12.48,1580974,0
2011-05-16,12.38,12.64,12.19,12.22,1147961,0
2011-05-17,12.09,12.12,11.62,11.7,1693794,0
2011-05-18,11.8,12.36,11.79,12.26,1515499,0
2011-05-19,12.41,12.64,12.09,12.51,906366,0
2011-05-20,12.41,12.56,12.21,12.23,762929,0
2011-05-23,11.97,12.03,11.78,11.87,515794,0
2011-05-24,11.95,12.16,11.84,12.02,761212,0
2011-05-25,11.95,12.27,11.75,12.17,1013902,0
2011-05-26,12.2,12.95,12.14,12.45,2777901,0
2011-05-27,12.47,12.63,12.39,12.55,787694,0
2011-05-31,13.25,13.79,12.98,13.1,1964830,0
2011-06-01,13.04,13.04,12.67,12.72,1661888,0
2011-06-02,12.72,13.01,12.48,12.73,828647,0
2011-06-03,12.47,12.68,12.33,12.52,1332096,0
2011-06-06,12.54,12.77,12.43,12.46,1533000,0
2011-06-07,12.55,12.67,12.34,12.48,946017,0
2011-06-08,12.38,12.41,12.03,12.1,691596,0
2011-06-09,12.15,12.49,12.1,12.27,779222,0
2011-06-10,12.15,12.45,12.12,12.35,1298787,0
2011-06-13,12.45,12.79,12.44,12.56,1220198,0
2011-06-14,12.8,13.01,12.66,12.9,1063818,0
2011-06-15,12.74,12.84,12.6,12.76,1517538,0
2011-06-16,12.75,12.85,12,12.21,1231026,0
2011-06-17,12.37,12.44,12.05,12.13,759491,0
2011-06-20,12.09,12.64,12.07,12.63,1105382,0
2011-06-21,12.81,13.23,12.75,13.19,1353716,0
2011-06-22,13.08,13.34,12.91,13.04,765957,0
2011-06-23,12.84,12.92,12.35,12.89,1206372,0
2011-06-24,12.92,13.01,12.22,12.31,2108947,0
2011-06-27,12.28,12.88,12.25,12.72,1104731,0
2011-06-28,12.76,12.83,12.55,12.69,962343,0
2011-06-29,12.81,13.05,12.67,12.88,1036799,0
2011-06-30,12.93,13.49,12.93,13.44,1206741,0
2011-07-01,13.49,14,13.42,13.92,930772,0
2011-07-05,13.95,14.01,13.65,13.78,693295,0
2011-07-06,13.77,13.88,13.53,13.75,717656,0
2011-07-07,13.94,14.22,13.94,14.15,967769,0
2011-07-08,13.86,14.01,13.57,13.83,477967,0
2011-07-11,13.56,13.72,13.17,13.33,593755,0
2011-07-12,13.21,13.35,13.02,13.04,686238,0
2011-07-13,13.15,13.74,13.12,13.31,863469,0
2011-07-14,13.34,13.65,13.02,13.03,898815,0
2011-07-15,13.13,13.89,13.13,13.77,1808406,0
2011-07-18,13.65,14.08,13.52,13.69,1660454,0
2011-07-19,13.84,14.28,13.84,14.02,1056677,0
2011-07-20,14.07,14.15,13.91,13.95,708814,0
2011-07-21,14.04,14.25,13.96,14.18,731889,0
2011-07-22,14.16,14.2,13.95,14.04,632057,0
2011-07-25,13.78,14.15,13.68,13.85,584115,0
2011-07-26,13.79,13.89,13.48,13.73,1036026,0
2011-07-27,13.65,13.78,13.15,13.24,1324680,0
2011-07-28,13.24,13.63,13.2,13.26,1029872,0
2011-07-29,13,13.27,12.74,13.02,812458,0
2011-08-01,13.28,13.99,12.71,12.94,1231587,0
2011-08-02,11.07,11.33,9.76,9.81,6317094,0
2011-08-03,9.99,10.33,9.5,9.89,2930633,0
2011-08-04,9.81,9.81,9.25,9.37,2393076,0
2011-08-05,9.76,9.77,9,9.19,2889427,0
2011-08-08,8.76,8.97,7.84,7.84,2647335,0
2011-08-09,8.13,8.25,7.4,8.08,4914485,0
2011-08-10,7.89,7.97,7.14,7.18,5336038,0
2011-08-11,7.33,8.06,7.16,7.93,2902368,0
2011-08-12,8.09,9.17,7.92,9.15,3614098,0
2011-08-15,9.32,9.52,9.27,9.41,1676968,0
2011-08-16,9.33,9.43,9.06,9.18,1103203,0
2011-08-17,9.22,9.36,8.89,9.14,1369843,0
2011-08-18,8.64,8.71,8.03,8.12,1807319,0
2011-08-19,7.88,8.29,7.75,7.77,1225720,0
2011-08-22,8.1,8.25,7.67,7.74,1397572,0
2011-08-23,7.79,7.82,7.51,7.7,2529051,0
2011-08-24,7.71,8.02,7.67,7.91,2119342,0
2011-08-25,8.02,8.11,7.66,7.71,1259981,0
2011-08-26,7.62,7.95,7.42,7.93,1301866,0
2011-08-29,8.1,8.62,8.09,8.6,1422355,0
2011-08-30,8.55,8.62,8.33,8.49,1213793,0
2011-08-31,8.65,8.84,8.31,8.37,1423029,0
2011-09-01,8.42,8.73,8.22,8.27,1585996,0
2011-09-02,7.93,8.05,7.6,7.63,1234568,0
2011-09-06,7.51,7.66,7.18,7.34,2062752,0
2011-09-07,7.59,7.76,7.43,7.68,1295716,0
2011-09-08,7.62,7.87,7.33,7.45,1005914,0
2011-09-09,7.31,7.49,6.94,7.15,1789975,0
2011-09-12,6.95,7.15,6.76,7,1394118,0
2011-09-13,7.03,7.41,6.98,7.32,976391,0
2011-09-14,7.43,7.72,7.08,7.51,1579177,0
2011-09-15,7.6,8.03,7.46,7.99,2115099,0
2011-09-16,8.13,8.23,7.96,8.12,2114135,0
2011-09-19,7.93,7.93,7.53,7.84,1464878,0
2011-09-20,7.84,7.99,7.46,7.5,1487982,0
2011-09-21,7.48,7.52,6.6,6.61,1548560,0
2011-09-22,6.34,6.55,6,6.35,2553172,0
2011-09-23,6.24,6.57,6.15,6.33,1641916,0
2011-09-26,6.39,6.61,6.15,6.6,1245330,0
2011-09-27,6.84,6.96,6.55,6.59,1929097,0
2011-09-28,6.59,6.65,6.1,6.1,924360,0
2011-09-29,6.37,6.49,6.1,6.4,1238267,0
2011-09-30,6.21,6.35,6.05,6.15,1304584,0
2011-10-03,6.04,6.21,5.61,5.63,1916790,0
2011-10-04,5.5,5.99,5.21,5.96,2110206,0
2011-10-05,5.57,6.1,5.35,5.97,2828614,0
2011-10-06,5.93,6.42,5.9,6.42,2012513,0
2011-10-07,6.48,6.61,6.04,6.18,708598,0
2011-10-10,6.38,6.61,6.3,6.56,1107164,0
2011-10-11,6.48,6.73,6.42,6.61,1063843,0
2011-10-12,6.74,6.96,6.71,6.8,1362933,0
2011-10-13,6.72,6.75,6.41,6.67,554074,0
2011-10-14,6.8,6.95,6.66,6.85,665962,0
2011-10-17,6.81,6.93,6.21,6.23,1353288,0
2011-10-18,6.26,6.57,6,6.47,1114140,0
2011-10-19,6.41,6.41,5.96,6.01,1227809,0
2011-10-20,6.04,6.09,5.76,6.04,1183658,0
2011-10-21,6.18,6.28,5.95,6.26,1206484,0
2011-10-24,6.32,6.72,6.26,6.72,1643068,0
2011-10-25,6.62,6.63,6.16,6.18,982989,0
2011-10-26,6.31,6.57,6.18,6.47,1634790,0
2011-10-27,6.08,6.9,5.92,6.67,7972478,0
2011-10-28,6.57,6.78,6.41,6.59,1591621,0
2011-10-31,6.46,6.65,6.37,6.47,1727345,0
2011-11-01,6.24,7.09,6.18,6.68,4869086,0
2011-11-02,6.88,7,6.68,6.92,2308140,0
2011-11-03,7.05,7.3,6.73,7.23,1333733,0
2011-11-04,7.1,7.36,6.93,7.25,1255007,0
2011-11-07,7.21,7.34,6.85,7.11,878564,0
2011-11-08,7.15,7.27,6.97,7.2,911061,0
2011-11-09,6.88,7.02,6.53,6.54,1812482,0
2011-11-10,6.74,6.76,6.43,6.63,1032027,0
2011-11-11,6.74,6.94,6.71,6.91,813091,0
2011-11-14,6.87,6.94,6.6,6.66,852935,0
2011-11-15,6.57,6.74,6.43,6.69,723766,0
2011-11-16,6.53,6.65,6.34,6.35,1199989,0
2011-11-17,6.33,6.41,5.97,6.06,1063314,0
2011-11-18,6.06,6.17,5.89,5.93,1035580,0
2011-11-21,5.73,5.88,5.54,5.65,930044,0
2011-11-22,5.66,5.67,5.25,5.28,1015483,0
2011-11-23,5.18,5.23,4.92,5,1273959,0
2011-11-25,5,5.09,4.82,4.82,427834,0
2011-11-28,5.08,5.27,5.02,5.13,930110,0
2011-11-29,5.14,5.4,5.02,5.23,1137537,0
2011-11-30,5.56,5.81,5.44,5.81,1633736,0
2011-12-01,5.76,5.92,5.67,5.7,825405,0
2011-12-02,5.84,5.99,5.79,5.83,640260,0
2011-12-05,5.94,6,5.71,5.75,1038182,0
2011-12-06,5.73,5.83,5.57,5.69,841187,0
2011-12-07,5.61,5.71,5.42,5.65,959162,0
2011-12-08,5.54,5.59,5.18,5.29,1264927,0
2011-12-09,5.3,5.4,5.21,5.35,944163,0
2011-12-12,5.22,5.24,4.97,5.05,1647423,0
2011-12-13,5.06,5.1,4.69,4.75,2085768,0
2011-12-14,4.66,4.78,4.56,4.57,1240715,0
2011-12-15,4.72,4.82,4.53,4.61,1011278,0
2011-12-16,4.66,4.68,4.32,4.43,1558926,0
2011-12-19,4.45,4.54,4.27,4.28,1119693,0
2011-12-20,4.39,4.94,4.35,4.91,1486528,0
2011-12-21,4.86,4.88,4.6,4.76,887538,0
2011-12-22,4.77,5.03,4.77,5,708383,0
2011-12-23,5.03,5.09,5,5.05,506634,0
2011-12-27,5.02,5.08,4.93,4.95,414540,0
2011-12-28,4.91,4.96,4.65,4.74,553361,0
2011-12-29,4.75,4.95,4.71,4.93,565013,0
2011-12-30,4.89,4.92,4.8,4.89,701313,0
2012-01-03,4.99,5.19,4.96,5.07,944803,0
2012-01-04,5.02,5.11,4.88,4.9,604348,0
2012-01-05,4.9,5.09,4.84,5.06,654919,0
2012-01-06,5.07,5.14,4.96,4.98,1259037,0
2012-01-09,5.04,5.17,4.99,5.15,1434889,0
2012-01-10,5.27,5.48,5.26,5.38,1075213,0
2012-01-11,5.36,5.87,5.3,5.79,1957421,0
2012-01-12,5.98,6.15,5.83,6.11,1184016,0
2012-01-13,6.02,6.19,6,6.12,1156017,0
2012-01-17,6.17,6.29,6.04,6.09,1075670,0
2012-01-18,6.1,6.48,6.01,6.44,1063302,0
2012-01-19,6.47,6.6,6.31,6.31,1051770,0
2012-01-20,6.26,6.39,6.26,6.35,584559,0
2012-01-23,6.31,6.5,6.29,6.42,552465,0
2012-01-24,6.35,6.42,6.22,6.29,1039545,0
2012-01-25,6.27,6.57,6.22,6.52,982167,0
2012-01-26,6.6,6.67,6.4,6.52,492121,0
2012-01-27,6.5,7.11,6.46,6.83,1266472,0
2012-01-30,6.66,6.66,6.45,6.59,806511,0
2012-01-31,6.66,6.84,6.6,6.76,977271,0
2012-02-01,6.82,7.14,6.81,7.01,878465,0
2012-02-02,7,7.33,6.9,7.13,1061313,0
2012-02-03,7.32,7.5,7.14,7.25,989215,0
2012-02-06,7.17,7.32,7.14,7.26,444115,0
2012-02-07,7.19,7.25,6.87,7.03,966097,0
2012-02-08,7.05,7.31,6.99,7.11,881502,0
2012-02-09,7.17,7.25,6.94,7.22,742011,0
2012-02-10,7.05,7.1,6.81,6.87,1331684,0
2012-02-13,6.94,7.06,6.85,6.99,764153,0
2012-02-14,6.93,6.98,6.5,6.68,1261962,0
2012-02-15,6.75,7.1,6.69,6.92,1090885,0
2012-02-16,6.89,7.02,6.71,6.93,716930,0
2012-02-17,6.97,7.18,6.86,7.07,1484060,0
2012-02-21,7.16,7.2,6.85,6.87,669462,0
2012-02-22,6.88,6.9,6.69,6.76,566955,0
2012-02-23,6.78,6.85,6.57,6.84,952295,0
2012-02-24,6.89,7.03,6.83,6.9,607071,0
2012-02-27,6.79,6.9,6.62,6.82,356022,0
2012-02-28,6.82,7,6.7,6.84,688015,0
2012-02-29,6.2,6.37,5.44,5.55,5219091,0
2012-03-01,5.68,5.98,5.56,5.66,1991361,0
2012-03-02,5.6,5.8,5.58,5.62,1571165,0
2012-03-05,5.59,5.64,5.4,5.43,1053285,0
2012-03-06,5.32,5.56,5.16,5.22,1423486,0
2012-03-07,5.29,5.46,5.26,5.37,439638,0
2012-03-08,5.44,5.54,5.35,5.54,702965,0
2012-03-09,5.56,5.82,5.51,5.69,674712,0
2012-03-12,5.73,5.87,5.68,5.82,626660,0
2012-03-13,5.9,6.19,5.82,6.18,993835,0
2012-03-14,6.19,6.2,5.87,5.89,818193,0
2012-03-15,5.92,6.09,5.82,6.04,576151,0
2012-03-16,6.06,6.2,5.99,6.15,1049138,0
2012-03-19,6.14,6.29,6.08,6.18,452325,0
2012-03-20,6.1,6.18,6,6.13,482694,0
2012-03-21,6.15,6.38,6.09,6.3,1413295,0
2012-03-22,6.19,6.39,5.85,5.95,821667,0
2012-03-23,6.01,6.23,5.9,6.23,802348,0
2012-03-26,6.35,6.37,6.28,6.32,847887,0
2012-03-27,6.34,6.34,6.19,6.19,452979,0
2012-03-28,6.19,6.21,5.85,5.97,607729,0
2012-03-29,5.9,6.05,5.82,5.95,633890,0
2012-03-30,6.03,6.19,5.87,5.94,1007877,0
2012-04-02,5.92,5.96,5.77,5.95,768464,0
2012-04-03,5.91,5.91,5.63,5.68,881049,0
2012-04-04,5.56,5.66,5.5,5.58,904043,0
2012-04-05,5.55,5.73,5.55,5.56,392483,0
2012-04-09,5.46,5.57,5.38,5.45,789217,0
2012-04-10,5.45,5.51,5.01,5.02,1028555,0
2012-04-11,5.11,5.18,5.03,5.09,1235060,0
2012-04-12,5.2,5.44,5.1,5.41,952282,0
2012-04-13,5.36,5.37,5.11,5.16,406194,0
2012-04-16,5.22,5.26,5.06,5.15,365869,0
2012-04-17,5.23,5.47,5.23,5.35,459133,0
2012-04-18,5.3,5.35,5.07,5.17,752549,0
2012-04-19,5.19,5.34,5.03,5.04,858893,0
2012-04-20,5.13,5.17,5.06,5.13,459379,0
2012-04-23,4.99,5.03,4.89,4.99,648198,0
2012-04-24,4.99,5.09,4.95,5.05,530191,0
2012-04-25,5.16,5.24,5.08,5.16,712337,0
2012-04-26,5.17,5.17,4.8,4.95,1710835,0
2012-04-27,5.22,5.39,4.96,5.15,2141401,0
2012-04-30,5.08,5.23,5.06,5.19,702237,0
2012-05-01,5.21,5.39,5.17,5.25,784001,0
2012-05-02,5.2,5.26,5.04,5.11,680630,0
2012-05-03,5.13,5.2,5.01,5.12,813409,0
2012-05-04,5.05,5.09,4.98,4.99,770849,0
2012-05-07,4.94,5.01,4.86,4.92,909692,0
2012-05-08,4.85,4.98,4.84,4.93,807721,0
2012-05-09,4.83,4.99,4.81,4.93,634267,0
2012-05-10,5,5.11,4.91,4.97,482897,0
2012-05-11,4.97,5.2,4.97,5.15,1345090,0
2012-05-14,5.06,5.09,4.95,4.96,514097,0
2012-05-15,4.98,5.06,4.86,4.89,528657,0
2012-05-16,4.93,4.99,4.76,4.77,631887,0
2012-05-17,4.81,4.81,4.35,4.47,1838587,0
2012-05-18,4.41,4.45,4.12,4.17,1488508,0
2012-05-21,4.21,4.51,4.18,4.49,1304637,0
2012-05-22,4.52,4.58,4.37,4.46,715176,0
2012-05-23,4.42,4.54,4.26,4.52,998094,0
2012-05-24,4.57,4.64,4.45,4.64,378322,0
2012-05-25,4.63,4.71,4.57,4.58,431127,0
2012-05-29,4.64,4.81,4.58,4.63,940381,0
2012-05-30,4.51,4.58,4.38,4.51,701911,0
2012-05-31,4.52,4.56,4.4,4.44,555018,0
2012-06-01,4.36,4.36,4.13,4.14,910876,0
2012-06-04,4.18,4.22,4.02,4.09,625750,0
2012-06-05,4.05,4.17,4.04,4.13,571654,0
2012-06-06,4.22,4.46,4.19,4.43,678525,0
2012-06-07,4.55,4.65,4.39,4.4,643946,0
2012-06-08,4.37,4.45,4.3,4.4,313451,0
2012-06-11,4.49,4.57,4.15,4.15,466799,0
2012-06-12,4.17,4.46,4.11,4.45,555033,0
2012-06-13,4.43,4.45,4.29,4.33,440648,0
2012-06-14,4.33,4.49,4.31,4.47,483572,0
2012-06-15,4.48,4.56,4.4,4.55,591965,0
2012-06-18,4.49,4.58,4.41,4.46,919989,0
2012-06-19,4.5,4.87,4.48,4.84,976231,0
2012-06-20,4.85,4.98,4.73,4.91,461985,0
2012-06-21,4.89,4.9,4.58,4.62,528158,0
2012-06-22,4.68,4.71,4.58,4.68,630331,0
2012-06-25,4.54,4.58,4.43,4.47,895324,0
2012-06-26,4.52,4.57,4.38,4.47,588796,0
2012-06-27,4.53,4.66,4.47,4.61,433316,0
2012-06-28,4.53,4.68,4.51,4.66,499050,0
2012-06-29,4.83,4.85,4.67,4.8,589331,0
2012-07-02,4.81,4.83,4.67,4.8,801334,0
2012-07-03,4.84,4.92,4.78,4.92,382816,0
2012-07-05,4.88,5.06,4.88,4.93,321623,0
2012-07-06,4.84,4.88,4.73,4.79,292197,0
2012-07-09,4.75,4.79,4.66,4.71,310263,0
2012-07-10,4.77,4.9,4.51,4.56,336581,0
2012-07-11,4.56,4.61,4.41,4.42,499022,0
2012-07-12,4.36,4.39,4.25,4.32,483573,0
2012-07-13,4.36,4.52,4.36,4.4,336923,0
2012-07-16,4.4,4.43,4.28,4.36,324200,0
2012-07-17,4.39,4.41,4.17,4.19,541740,0
2012-07-18,4.17,4.22,4.02,4.05,753789,0
2012-07-19,4.08,4.24,4.07,4.09,825422,0
2012-07-20,4.03,4.23,4.03,4.2,534968,0
2012-07-23,4.08,4.13,4.05,4.07,362974,0
2012-07-24,4.1,4.15,3.71,3.86,958735,0
2012-07-25,3.94,3.98,3.77,3.78,433536,0
2012-07-26,3.13,3.3,2.65,2.8,3955121,0
2012-07-27,2.92,3.15,2.86,3.14,1303768,0
2012-07-30,3.14,3.17,3.01,3.07,718383,0
2012-07-31,3.07,3.16,3.02,3.07,763239,0
2012-08-01,3.1,3.1,2.96,2.96,1268814,0
2012-08-02,2.93,3,2.87,2.98,873616,0
2012-08-03,3.02,3.11,2.96,2.99,2115090,0
2012-08-06,3.01,3.18,3,3.06,1074696,0
2012-08-07,3.09,3.27,3.07,3.23,828629,0
2012-08-08,3.23,3.37,3.18,3.28,471352,0
2012-08-09,3.32,3.55,3.32,3.52,835980,0
2012-08-10,3.52,3.54,3.44,3.52,450829,0
2012-08-13,3.52,3.6,3.42,3.46,312627,0
2012-08-14,3.49,3.57,3.45,3.48,464793,0
2012-08-15,3.45,3.52,3.4,3.46,457911,0
2012-08-16,3.47,3.49,3.41,3.46,455976,0
2012-08-17,3.46,3.5,3.4,3.44,680953,0
2012-08-20,3.41,3.45,3.31,3.34,707250,0
2012-08-21,3.38,3.49,3.38,3.47,728151,0
2012-08-22,3.45,3.49,3.36,3.44,507419,0
2012-08-23,3.44,3.47,3.4,3.42,517782,0
2012-08-24,3.41,3.44,3.33,3.35,925773,0
2012-08-27,3.36,3.38,3.18,3.2,1037962,0
2012-08-28,3.19,3.25,3.09,3.12,715336,0
2012-08-29,3.13,3.22,3.1,3.21,358348,0
2012-08-30,3.19,3.22,3.17,3.2,251810,0
2012-08-31,3.23,3.34,3.22,3.28,497350,0
2012-09-04,3.27,3.29,3.15,3.27,508698,0
2012-09-05,3.3,3.33,3.24,3.29,412686,0
2012-09-06,3.31,3.45,3.29,3.4,762530,0
2012-09-07,3.44,3.77,3.42,3.71,1170432,0
2012-09-10,3.72,3.94,3.68,3.86,765829,0
2012-09-11,3.87,3.95,3.83,3.83,424680,0
2012-09-12,3.86,3.89,3.69,3.74,396972,0
2012-09-13,3.74,3.98,3.64,3.91,394192,0
2012-09-14,3.96,4.05,3.96,4.03,621411,0
2012-09-17,4,4.14,3.95,4.14,831800,0
2012-09-18,4.14,4.2,4.09,4.13,536824,0
2012-09-19,4.15,4.17,3.91,3.97,454763,0
2012-09-20,3.94,3.98,3.84,3.86,451232,0
2012-09-21,3.91,3.94,3.66,3.8,1005991,0
2012-09-24,3.74,3.78,3.62,3.71,421954,0
2012-09-25,3.73,3.88,3.73,3.73,561424,0
2012-09-26,3.73,3.73,3.53,3.55,4244410,0
2012-09-27,3.55,3.61,3.47,3.51,376371,0
2012-09-28,3.45,3.52,3.43,3.43,375952,0
2012-10-01,3.45,3.54,3.42,3.49,832732,0
2012-10-02,3.64,3.69,3.58,3.62,1100241,0
2012-10-03,3.64,3.66,3.57,3.58,329463,0
2012-10-04,3.62,3.62,3.55,3.61,389094,0
2012-10-05,3.64,3.72,3.63,3.65,490453,0
2012-10-08,3.65,3.75,3.64,3.67,282397,0
2012-10-09,3.68,3.71,3.58,3.63,329719,0
2012-10-10,3.03,3.08,2.73,2.75,8539622,0
2012-10-11,2.85,3.05,2.73,2.75,1704802,0
2012-10-12,2.79,2.8,2.63,2.7,1510702,0
2012-10-15,2.71,2.72,2.58,2.66,1487117,0
2012-10-16,2.72,2.77,2.6,2.71,1227707,0
2012-10-17,2.74,2.81,2.7,2.79,945313,0
2012-10-18,2.8,2.83,2.77,2.78,942631,0
2012-10-19,2.76,2.79,2.71,2.74,667707,0
2012-10-22,2.74,2.8,2.73,2.77,699498,0
2012-10-23,2.74,2.77,2.66,2.67,597006,0
2012-10-24,2.7,2.7,2.61,2.65,621752,0
2012-10-25,2.67,2.7,2.62,2.64,572695,0
2012-10-26,2.64,2.66,2.6,2.65,512174,0
2012-10-31,2.68,2.7,2.6,2.63,551661,0
2012-11-01,2.66,2.73,2.62,2.65,1049183,0
2012-11-02,2.67,2.7,2.59,2.65,1521718,0
2012-11-05,2.68,2.68,2.59,2.62,766489,0
2012-11-06,2.64,2.78,2.62,2.73,1273784,0
2012-11-07,2.7,2.74,2.65,2.7,1357341,0
2012-11-08,2.75,2.78,2.7,2.72,908873,0
2012-11-09,2.7,2.74,2.65,2.69,736210,0
2012-11-12,2.69,2.84,2.69,2.69,730638,0
2012-11-13,2.64,2.73,2.64,2.64,578922,0
2012-11-14,2.64,2.66,2.54,2.54,1053757,0
2012-11-15,2.53,2.57,2.46,2.51,898139,0
2012-11-16,2.49,2.52,2.38,2.46,1208400,0
2012-11-19,2.5,2.52,2.45,2.49,913955,0
2012-11-20,2.5,2.52,2.47,2.5,950576,0
2012-11-21,2.51,2.64,2.51,2.63,1131618,0
2012-11-23,2.67,2.74,2.67,2.74,469303,0
2012-11-26,2.76,2.84,2.76,2.81,1148172,0
2012-11-27,2.81,2.85,2.8,2.83,820287,0
2012-11-28,2.81,2.85,2.78,2.82,611765,0
2012-11-29,2.86,2.88,2.82,2.84,976093,0
2012-11-30,2.88,2.89,2.85,2.87,877844,0
2012-12-03,2.94,2.94,2.85,2.87,664583,0
2012-12-04,2.85,2.93,2.85,2.92,1003690,0
2012-12-05,2.93,2.95,2.88,2.88,3021380,0
2012-12-06,2.8,2.93,2.8,2.91,1041526,0
2012-12-07,2.93,2.93,2.86,2.89,541547,0
2012-12-10,2.87,2.92,2.87,2.87,708459,0
2012-12-11,2.94,2.95,2.89,2.91,1096195,0
2012-12-12,2.94,2.95,2.91,2.95,973278,0
2012-12-13,2.96,3.05,2.88,2.88,922770,0
2012-12-14,2.88,3.06,2.88,3.06,969080,0
2012-12-17,3.08,3.13,3.07,3.13,1105103,0
2012-12-18,3.14,3.3,3.13,3.27,1555363,0
2012-12-19,3.28,3.57,3.27,3.43,2969685,0
2012-12-20,3.4,3.85,3.35,3.85,1888501,0
2012-12-21,3.71,4.11,3.62,4.02,3038204,0
2012-12-24,4.12,4.23,4.03,4.2,1053109,0
2012-12-26,4.2,4.23,4,4.09,881024,0
2012-12-27,4.1,4.18,3.86,4.15,1638162,0
2012-12-28,4.11,4.28,3.98,4.24,2039390,0
2012-12-31,4.01,4.25,4,4.18,2333485,0
2013-01-02,4.28,4.32,4.18,4.29,1945978,0
2013-01-03,4.3,4.55,4.28,4.5,1621793,0
2013-01-04,4.52,4.6,4.49,4.57,754295,0
2013-01-07,4.54,4.56,3.68,3.87,6499917,0
2013-01-08,3.89,4.31,3.6,4.23,2604579,0
2013-01-09,4.23,4.31,4.12,4.24,979899,0
2013-01-10,4.28,4.33,4.15,4.33,710494,0
2013-01-11,4.35,4.5,4.28,4.39,2249550,0
2013-01-14,4.38,4.48,4.36,4.46,931645,0
2013-01-15,4.42,4.46,4.31,4.42,570939,0
2013-01-16,4.41,4.41,4.28,4.32,362879,0
2013-01-17,4.35,4.46,4.3,4.41,498070,0
2013-01-18,4.4,4.6,4.36,4.59,1914800,0
2013-01-22,4.59,5,4.59,4.75,2654481,0
2013-01-23,4.76,5.08,4.76,4.87,1947400,0
2013-01-24,4.91,5.42,4.82,4.97,4006750,0
2013-01-25,5,5,4.69,4.85,2135104,0
2013-01-28,4.85,5.03,4.82,4.9,1513841,0
2013-01-29,4.91,4.99,4.85,4.96,1571255,0
2013-01-30,5,5.3,5,5.09,2340986,0
2013-01-31,5.08,5.14,4.99,5.1,819198,0
2013-02-01,5.13,5.45,5.13,5.29,2144534,0
2013-02-04,5.24,5.27,5.1,5.23,1034567,0
2013-02-05,5.28,5.36,5.15,5.16,1358441,0
2013-02-06,5.22,5.44,5.22,5.3,6230731,0
2013-02-07,5.27,5.33,5.19,5.25,2580292,0
2013-02-08,5.3,5.39,5.17,5.38,1269256,0
2013-02-11,5.35,5.39,5.24,5.28,877493,0
2013-02-12,5.26,5.51,5.24,5.49,989482,0
2013-02-13,5.48,5.7,5.47,5.61,2177025,0
2013-02-14,5.57,5.71,5.52,5.64,1082795,0
2013-02-15,5.63,5.73,5.49,5.61,1061491,0
2013-02-19,5.63,5.8,5.61,5.76,1272194,0
2013-02-20,5.75,5.76,5.29,5.31,1561177,0
2013-02-21,5.28,5.37,5.04,5.29,1870702,0
2013-02-22,5.31,5.58,5.31,5.58,2693915,0
2013-02-25,5.57,5.6,5.13,5.15,997818,0
2013-02-26,5.21,5.25,5.07,5.16,592650,0
2013-02-27,5.13,5.44,5.13,5.2,1274326,0
2013-02-28,5.22,5.31,5.13,5.13,2834033,0
2013-03-01,5.12,5.25,5.07,5.2,1395100,0
2013-03-04,6.66,6.95,6.58,6.8,14865833,0
2013-03-05,6.81,6.84,6.56,6.57,5656345,0
2013-03-06,6.61,6.99,6.52,6.84,2568754,0
2013-03-07,6.88,6.97,6.72,6.91,2141262,0
2013-03-08,6.9,6.95,6.74,6.74,1248010,0
2013-03-11,6.75,6.85,6.7,6.83,1207251,0
2013-03-12,6.8,6.9,6.7,6.83,575592,0
2013-03-13,6.81,6.86,6.77,6.82,506800,0
2013-03-14,6.8,6.87,6.73,6.85,805829,0
2013-03-15,6.83,6.85,6.8,6.85,624844,0
2013-03-18,6.75,6.86,6.73,6.83,406600,0
2013-03-19,6.83,6.9,6.73,6.84,515512,0
2013-03-20,6.84,6.87,6.8,6.84,413866,0
2013-03-21,6.79,6.85,6.74,6.75,418930,0
2013-03-22,6.78,6.82,6.69,6.72,447202,0
2013-03-25,6.76,6.8,6.7,6.73,566525,0
2013-03-26,6.76,6.78,6.7,6.72,291389,0
2013-03-27,6.7,6.79,6.69,6.78,332778,0
2013-03-28,6.82,6.82,6.74,6.75,292891,0
2013-04-01,6.77,6.8,6.71,6.77,684574,0
2013-04-02,6.79,6.8,6.7,6.71,630467,0
2013-04-03,6.72,6.72,6.68,6.69,841365,0
2013-04-04,6.68,6.75,6.65,6.74,676184,0
2013-04-05,6.68,6.76,6.62,6.75,481030,0
2013-04-08,6.77,6.82,6.75,6.77,516548,0
2013-04-09,6.86,6.86,6.68,6.69,724278,0
2013-04-10,6.73,6.8,6.67,6.71,735299,0
2013-04-11,6.74,6.85,6.71,6.8,569574,0
2013-04-12,6.76,6.88,6.75,6.78,618395,0
2013-04-15,6.78,6.8,6.58,6.58,1098992,0
2013-04-16,6.65,6.85,6.62,6.84,664388,0
2013-04-17,6.78,6.78,6.61,6.75,547176,0
2013-04-18,6.72,6.78,6.61,6.63,794020,0
2013-04-19,6.63,6.87,6.63,6.82,616943,0
2013-04-22,6.82,6.86,6.57,6.76,978410,0
2013-04-23,6.8,7.06,6.79,7.05,926246,0
2013-04-24,7.08,7.13,7.01,7.02,536858,0
2013-04-25,7.01,7.15,7.01,7.15,861090,0
2013-04-26,7.14,7.15,7,7.08,418936,0
2013-04-29,7.1,7.15,7,7,417128,0
2013-04-30,6.96,7.15,6.96,7.04,547514,0
2013-05-01,7.05,7.08,6.98,7.04,1271357,0
2013-05-02,7.1,7.11,7.05,7.08,573907,0
2013-05-03,7.11,7.21,7.08,7.19,1052011,0
2013-05-06,7.22,7.25,7.13,7.25,439149,0
2013-05-07,7.22,7.26,7.16,7.23,406865,0
2013-05-08,7.16,7.26,7.09,7.21,605104,0
2013-05-09,7.21,7.21,7.06,7.12,640144,0
2013-05-10,7.1,7.15,6.99,7.02,523404,0
2013-05-13,7,7.11,7,7.08,334137,0
2013-05-14,7.1,7.12,7.02,7.11,538525,0
2013-05-15,7.07,7.15,7.02,7.15,600023,0
2013-05-16,7.1,7.12,7.04,7.06,419120,0
2013-05-17,7.1,7.1,6.97,7.04,668538,0
2013-05-20,6.99,7.15,6.98,7.15,467026,0
2013-05-21,7.15,7.17,7.12,7.15,568853,0
2013-05-22,7.14,7.18,7.07,7.11,735695,0
2013-05-23,7.05,7.18,7.01,7.15,433098,0
2013-05-24,7.13,7.15,7.04,7.15,203323,0
2013-05-28,7.17,7.19,7.1,7.15,324820,0
2013-05-29,7.1,7.15,7.04,7.07,249180,0
2013-05-30,7.08,7.11,6.97,6.98,766355,0
2013-05-31,6.92,6.99,6.85,6.86,594858,0
2013-06-03,6.89,6.98,6.68,6.8,735201,0
2013-06-04,6.79,6.91,6.76,6.8,429617,0
2013-06-05,6.8,6.86,6.56,6.58,399298,0
2013-06-06,6.59,6.76,6.56,6.74,325777,0
2013-06-07,6.79,6.79,6.61,6.74,272193,0
2013-06-10,6.67,6.71,6.6,6.65,335815,0
2013-06-11,6.6,6.65,6.52,6.52,352962,0
2013-06-12,6.49,6.55,6.39,6.46,776160,0
2013-06-13,6.48,7.1,6.45,7.08,704577,0
2013-06-14,7.03,7.14,6.9,7.12,539921,0
2013-06-17,7.15,7.16,7.03,7.1,718618,0
2013-06-18,7.13,7.23,7.05,7.22,567542,0
2013-06-19,7.19,7.25,7.13,7.17,323824,0
2013-06-20,7.08,7.08,6.78,6.96,624761,0
2013-06-21,6.96,7.25,6.75,7.23,963183,0
2013-06-24,7.09,7.09,6.64,6.88,527358,0
2013-06-25,6.92,7.15,6.79,7.09,489412,0
2013-06-26,7.1,7.16,6.67,6.94,1218399,0
2013-06-27,6.96,7.01,6.74,6.79,911031,0
2013-06-28,6.74,7.01,6.71,6.95,3997106,0
2013-07-01,6.95,7.1,6.95,7.01,619314,0
2013-07-02,6.85,6.9,6.19,6.29,5204693,0
2013-07-03,6.3,6.41,6.21,6.27,872919,0
2013-07-05,6.34,6.39,6.25,6.35,502194,0
2013-07-08,6.35,6.49,6.35,6.4,465901,0
2013-07-09,6.4,6.59,6.39,6.55,602989,0
2013-07-10,6.54,6.75,6.51,6.67,328261,0
2013-07-11,6.8,6.9,6.73,6.88,695779,0
2013-07-12,6.89,6.9,6.81,6.82,236661,0
2013-07-15,6.85,6.86,6.81,6.83,298531,0
2013-07-16,6.83,6.88,6.68,6.86,365445,0
2013-07-17,6.9,6.95,6.84,6.92,524880,0
2013-07-18,6.95,6.99,6.92,6.96,361137,0
2013-07-19,6.96,6.96,6.8,6.85,199582,0
2013-07-22,6.91,6.91,6.69,6.74,303795,0
2013-07-23,6.77,6.79,6.66,6.69,307681,0
2013-07-24,6.7,6.7,6.59,6.7,418560,0
2013-07-25,6.66,6.99,6.62,6.94,534319,0
2013-07-26,6.86,6.98,6.85,6.94,431711,0
2013-07-29,6.9,6.99,6.69,6.73,299106,0
2013-07-30,6.76,6.94,6.76,6.79,341601,0
2013-07-31,6.81,6.84,6.37,6.53,1465848,0
2013-08-01,6.6,6.83,6.58,6.73,637733,0
2013-08-02,7.02,7.1,6.79,6.84,1540576,0
2013-08-05,6.81,6.95,6.75,6.89,507256,0
2013-08-06,6.85,6.92,6.81,6.83,387057,0
2013-08-07,6.8,6.86,6.69,6.7,527408,0
2013-08-08,6.76,6.92,6.76,6.84,357844,0
2013-08-09,6.89,7.42,6.84,7.34,1436675,0
2013-08-12,7.33,7.51,7.3,7.44,1021759,0
2013-08-13,7.48,7.58,7.39,7.5,968699,0
2013-08-14,7.51,7.59,7.45,7.55,530332,0
2013-08-15,7.47,7.51,7.07,7.34,808742,0
2013-08-16,7.28,7.38,7.27,7.28,518248,0
2013-08-19,7.28,7.3,7.17,7.19,402258,0
2013-08-20,7.21,7.44,7.17,7.36,312809,0
2013-08-21,7.3,7.45,7.21,7.33,415717,0
2013-08-22,7.33,7.68,7.29,7.67,446468,0
2013-08-23,7.68,7.73,7.59,7.68,417072,0
2013-08-26,7.68,7.86,7.66,7.73,614703,0
2013-08-27,7.68,7.72,7.42,7.44,703686,0
2013-08-28,7.43,7.58,7.33,7.37,376971,0
2013-08-29,7.37,7.54,7.37,7.47,434679,0
2013-08-30,7.44,7.5,7.33,7.35,384234,0
2013-09-03,7.51,7.57,7.33,7.43,445183,0
2013-09-04,7.41,7.57,7.41,7.48,336587,0
2013-09-05,7.47,7.59,7.46,7.5,248768,0
2013-09-06,7.56,7.65,7.31,7.57,361228,0
2013-09-09,7.8,8.27,7.78,8.11,2675682,0
2013-09-10,8.11,8.27,8.1,8.21,1450332,0
2013-09-11,8.24,8.24,8,8.11,747776,0
2013-09-12,8.09,8.28,8.06,8.21,1249157,0
2013-09-13,8.27,8.7,8.23,8.53,1024262,0
2013-09-16,8.71,8.72,8.55,8.61,874172,0
2013-09-17,8.63,8.71,8.49,8.67,692668,0
2013-09-18,8.7,8.91,8.51,8.89,699023,0
2013-09-19,8.92,9,8.77,8.95,703492,0
2013-09-20,9.01,9.19,8.91,8.95,848916,0
2013-09-23,8.89,8.94,8.76,8.89,531025,0
2013-09-24,8.9,9,8.82,8.94,440942,0
2013-09-25,8.94,9.11,8.88,8.95,450840,0
2013-09-26,9.01,9.31,8.96,9.29,916025,0
2013-09-27,9.28,9.35,9.11,9.12,492687,0
2013-09-30,8.99,9.18,8.88,9.11,724558,0
2013-10-01,9.12,9.47,9.12,9.42,941742,0
2013-10-02,9.37,9.7,9.28,9.61,1212384,0
2013-10-03,9.56,9.74,9.48,9.67,864531,0
2013-10-04,9.64,9.81,9.62,9.8,1080550,0
2013-10-07,9.74,9.8,9.6,9.6,610654,0
2013-10-08,9.61,9.64,9.28,9.42,667572,0
2013-10-09,9.43,9.73,9.34,9.63,1109615,0
2013-10-10,9.78,9.85,9.6,9.7,558555,0
2013-10-11,9.7,10.14,9.62,10.05,2184462,0
2013-10-14,10.05,10.17,9.95,10.07,964837,0
2013-10-15,10.08,10.35,10.06,10.15,679268,0
2013-10-16,10.27,10.29,10.12,10.18,609513,0
2013-10-17,10.18,10.26,10.1,10.19,800113,0
2013-10-18,10.25,10.48,10.18,10.44,1143046,0
2013-10-21,10.44,10.56,10.38,10.4,614925,0
2013-10-22,10.45,10.54,10.29,10.39,689785,0
2013-10-23,10.27,10.45,10.2,10.3,1118530,0
2013-10-24,11.21,12.21,11.1,12,4910382,0
2013-10-25,12.09,12.29,11.98,12.29,1830753,0
2013-10-28,12.33,12.53,12.11,12.22,1339460,0
2013-10-29,12.22,12.29,11.68,12.01,1162293,0
2013-10-30,12.05,12.49,11.99,12.37,2086953,0
2013-10-31,12.36,12.9,12.3,12.83,1652800,0
2013-11-01,12.91,13,12.52,12.81,1231132,0
2013-11-04,12.9,13.2,12.84,13.15,1249800,0
2013-11-05,13.13,13.42,13,13.15,1011175,0
2013-11-06,13.23,13.42,13.13,13.19,689939,0
2013-11-07,13.23,13.36,12.7,12.82,1353843,0
2013-11-08,12.8,13.5,12.77,13.42,891033,0
2013-11-11,13.42,13.5,13.19,13.39,517464,0
2013-11-12,13.33,13.45,13.23,13.31,526310,0
2013-11-13,13.2,13.5,13.07,13.32,974140,0
2013-11-14,13.31,13.4,13.22,13.33,826232,0
2013-11-15,13.33,13.46,13.33,13.4,985431,0
2013-11-18,13.44,13.5,13.04,13.09,690239,0
2013-11-19,13.06,13.33,12.94,13.03,569687,0
2013-11-20,13.05,13.2,12.96,13.01,260235,0
2013-11-21,13.02,13.46,13,13.2,761320,0
2013-11-22,13.25,13.65,13.03,13.37,1371200,0
2013-11-25,13.4,13.75,13.4,13.58,854410,0
2013-11-26,13.6,14.17,13.6,14.05,850124,0
2013-11-27,14.05,14.05,13.86,13.99,661263,0
2013-11-29,14.01,14.05,13.91,13.93,499030,0
2013-12-02,13.96,14,13.48,13.54,813992,0
2013-12-03,13.55,13.63,13.09,13.28,966145,0
2013-12-04,13.16,13.23,12.61,12.86,965786,0
2013-12-05,12.91,13.29,12.79,12.8,916478,0
2013-12-06,13,13.27,12.93,12.98,475778,0
2013-12-09,12.99,12.99,12.65,12.93,489881,0
2013-12-10,12.89,13.03,12.71,12.88,692362,0
2013-12-11,12.89,12.95,12.32,12.36,814341,0
2013-12-12,12.36,12.5,12.22,12.36,561430,0
2013-12-13,12.36,12.57,12.12,12.49,637381,0
2013-12-16,12.53,12.76,12.47,12.73,447956,0
2013-12-17,12.69,12.77,12.43,12.65,455683,0
2013-12-18,12.66,12.75,12.22,12.6,656576,0
2013-12-19,12.54,12.59,12.33,12.36,472586,0
2013-12-20,12.44,12.79,12.34,12.49,1885903,0
2013-12-23,12.52,12.88,12.52,12.82,510054,0
2013-12-24,12.8,12.96,12.71,12.87,299152,0
2013-12-26,12.96,12.99,12.63,12.75,649053,0
2013-12-27,12.83,12.86,12.71,12.79,232558,0
2013-12-30,12.74,12.84,12.52,12.67,487704,0
2013-12-31,12.75,12.86,12.63,12.83,1136735,0
2014-01-02,12.81,12.85,12.37,12.48,624356,0
2014-01-03,12.47,12.48,12.03,12.36,773471,0
2014-01-06,12.45,12.77,12.34,12.63,1001929,0
2014-01-07,12.72,13.14,12.7,13.13,1207984,0
2014-01-08,13.15,13.42,13.01,13.41,771883,0
2014-01-09,13.47,13.52,13.21,13.51,819450,0
2014-01-10,13.53,13.6,13.3,13.53,513420,0
2014-01-13,13.54,13.54,13.15,13.3,727664,0
2014-01-14,13.39,13.73,13.34,13.69,451847,0
2014-01-15,13.7,13.88,13.51,13.51,586033,0
2014-01-16,13.47,13.68,13.41,13.52,678000,0
2014-01-17,13.5,13.61,13.29,13.3,765538,0
2014-01-21,13.38,13.49,13.09,13.19,787226,0
2014-01-22,13.2,13.2,12.88,13.1,534260,0
2014-01-23,12.96,13.12,12.86,13.1,572494,0
2014-01-24,13.01,13.08,12.62,12.69,1231118,0
2014-01-27,12.77,12.88,12.38,12.51,1196659,0
2014-01-28,12.5,12.75,12.49,12.66,910613,0
2014-01-29,12.52,12.83,12.48,12.62,552034,0
2014-01-30,12.72,13.1,12.56,12.76,435759,0
2014-01-31,12.48,12.76,12.39,12.58,910069,0
2014-02-03,12.5,12.63,12.05,12.1,1148425,0
2014-02-04,12.13,12.32,12.11,12.19,566751,0
2014-02-05,12.05,12.48,11.98,12.29,652564,0
2014-02-06,12.34,12.55,12.34,12.48,333094,0
2014-02-07,12.51,12.83,12.48,12.82,406726,0
2014-02-10,12.79,12.87,12.65,12.77,274077,0
2014-02-11,12.78,13.14,12.78,13.11,329463,0
2014-02-12,13.11,13.32,13.08,13.2,467639,0
2014-02-13,13.08,13.37,12.93,13.22,597697,0
2014-02-14,13.23,13.25,13.04,13.15,663148,0
2014-02-18,13.14,13.22,13.02,13.15,816318,0
2014-02-19,13.15,13.2,12.99,13.03,543406,0
2014-02-20,13.01,13.14,12.95,13.09,548352,0
2014-02-21,13.11,13.17,12.95,13.09,485903,0
2014-02-24,13.09,13.26,13,13.2,1298019,0
2014-02-25,13.2,13.5,12.57,13.21,1614241,0
2014-02-26,13.23,13.39,13.02,13.09,1530029,0
2014-02-27,13.06,13.3,12.88,13.24,755247,0
2014-02-28,13.28,13.28,12.95,13.12,1242203,0
2014-03-03,12.98,13.17,12.87,13.08,754966,0
2014-03-04,13.2,13.58,13.1,13.55,1694427,0
2014-03-05,13.56,13.65,13.47,13.51,1121308,0
2014-03-06,13.57,13.75,13.57,13.59,680306,0
2014-03-07,13.69,13.69,13.44,13.66,704371,0
2014-03-10,13.6,13.76,13.58,13.71,785639,0
2014-03-11,13.76,14,13.69,13.79,1274888,0
2014-03-12,13.68,13.84,13.62,13.75,556184,0
2014-03-13,13.79,13.8,13.48,13.61,734884,0
2014-03-14,13.6,13.84,13.58,13.71,541542,0
2014-03-17,13.83,14.1,13.78,14.07,868509,0
2014-03-18,14.12,14.55,14.01,14.54,901195,0
2014-03-19,14.55,14.59,14.21,14.29,729538,0
2014-03-20,14.26,14.35,14.13,14.27,489037,0
2014-03-21,14.47,14.97,14.32,14.68,2201552,0
2014-03-24,14.71,14.83,14.13,14.34,997799,0
2014-03-25,14.41,14.73,14.16,14.27,924735,0
2014-03-26,14.16,14.25,13.49,13.5,1032900,0
2014-03-27,13.48,13.64,13.2,13.26,980807,0
2014-03-28,13.26,13.62,13.16,13.18,505112,0
2014-03-31,13.25,13.7,13.2,13.66,761845,0
2014-04-01,13.73,14.04,13.73,14,678670,0
2014-04-02,13.99,14.23,13.89,14.12,1215110,0
2014-04-03,14.15,14.18,13.78,13.98,569284,0
2014-04-04,14.12,14.15,13.38,13.43,593389,0
2014-04-07,13.39,13.44,12.57,12.83,884246,0
2014-04-08,12.88,13.09,12.6,12.8,777012,0
2014-04-09,12.86,13.34,12.78,13.32,593622,0
2014-04-10,13.32,13.37,12.91,12.95,701276,0
2014-04-11,12.79,12.97,12.4,12.44,736644,0
2014-04-14,12.58,12.76,12.42,12.48,551457,0
2014-04-15,12.54,12.67,12.29,12.65,826702,0
2014-04-16,12.78,13.21,12.78,13.19,654125,0
2014-04-17,13.17,13.2,12.98,13.12,519792,0
2014-04-21,13.11,13.29,13.04,13.19,244657,0
2014-04-22,13.25,13.7,13.21,13.61,490977,0
2014-04-23,13.59,13.88,13.46,13.48,673814,0
2014-04-24,13.56,14,13.23,13.79,880570,0
2014-04-25,13.76,13.76,13.14,13.31,1287797,0
2014-04-28,13.35,13.4,12.81,13.12,881249,0
2014-04-29,13.19,13.35,12.99,13.03,571384,0
2014-04-30,12.99,13.09,12.67,12.98,656261,0
2014-05-01,12.97,13.1,12.6,12.9,581000,0
2014-05-02,12.99,13.29,12.93,12.96,454744,0
2014-05-05,12.84,12.92,12.6,12.67,1138709,0
2014-05-06,12.61,12.77,12.37,12.38,874956,0
2014-05-07,12.4,12.48,12.15,12.46,727965,0
2014-05-08,12.47,12.8,12.24,12.3,511029,0
2014-05-09,12.24,12.41,12.07,12.38,335708,0
2014-05-12,12.48,13.02,12.48,12.98,698404,0
2014-05-13,12.98,13.2,12.78,12.81,598275,0
2014-05-14,12.74,12.88,12.54,12.54,662993,0
2014-05-15,12.47,12.54,12.1,12.29,572251,0
2014-05-16,12.28,12.37,12.15,12.34,364783,0
2014-05-19,12.33,12.68,12.25,12.44,266769,0
2014-05-20,12.44,12.46,12.04,12.2,440218,0
2014-05-21,12.25,12.39,12.08,12.39,459829,0
2014-05-22,12.47,12.78,12.42,12.71,401232,0
2014-05-23,12.72,13,12.62,12.97,363704,0
2014-05-27,13.1,13.27,12.98,13.03,233344,0
2014-05-28,12.97,13.11,12.86,13.1,265192,0
2014-05-29,13.11,13.22,12.92,13.18,231850,0
2014-05-30,13.18,13.18,12.7,12.8,382448,0
2014-06-02,12.9,12.9,12.52,12.64,333045,0
2014-06-03,12.64,13.19,12.6,13.16,696086,0
2014-06-04,12.87,13.05,12.42,12.99,1920796,0
2014-06-05,13.04,13.71,12.94,13.7,1073866,0
2014-06-06,13.79,13.87,13.35,13.43,858247,0
2014-06-09,13.39,13.39,12.6,12.86,1028327,0
2014-06-10,12.79,12.79,12.5,12.64,522800,0
2014-06-11,12.51,12.53,12.2,12.44,583888,0
2014-06-12,12.41,12.41,12.09,12.1,747276,0
2014-06-13,12.39,12.65,12.34,12.61,899237,0
2014-06-16,12.57,12.57,12.16,12.18,639894,0
2014-06-17,12.21,12.46,12.12,12.14,614588,0
2014-06-18,12.19,12.2,11.86,12.08,826656,0
2014-06-19,12.13,12.2,12,12.03,353999,0
2014-06-20,12.1,12.2,12.01,12.14,791559,0
2014-06-23,12.15,12.29,12.11,12.22,556623,0
2014-06-24,12.16,12.25,12.01,12.14,952365,0
2014-06-25,12.06,12.51,12.04,12.51,729499,0
2014-06-26,12.56,12.59,12.2,12.3,598575,0
2014-06-27,12.19,12.6,12.19,12.58,956014,0
2014-06-30,12.57,12.6,12.41,12.56,703980,0
2014-07-01,12.6,12.9,12.59,12.79,519211,0
2014-07-02,12.8,13.31,12.75,13.31,1004100,0
2014-07-03,13.33,13.5,13.23,13.41,551354,0
2014-07-07,13.31,13.41,12.95,13.2,555503,0
2014-07-08,13.15,13.56,12.89,13.55,1208462,0
2014-07-09,13.59,13.84,13.59,13.78,828286,0
2014-07-10,13.59,13.91,13.39,13.49,1875868,0
2014-07-11,13.46,13.48,13.11,13.22,988406,0
2014-07-14,13.29,13.3,13.07,13.16,591781,0
2014-07-15,13.19,13.25,12.78,12.86,610724,0
2014-07-16,12.95,13.02,12.65,12.8,552102,0
2014-07-17,12.65,12.82,12.57,12.68,553497,0
2014-07-18,12.66,12.94,12.66,12.83,416494,0
2014-07-21,12.72,12.72,12.36,12.49,887535,0
2014-07-22,12.57,12.75,12.57,12.63,671340,0
2014-07-23,12.64,12.64,12.37,12.43,532225,0
2014-07-24,12.45,12.59,12.31,12.35,369556,0
2014-07-25,12.22,12.53,12.22,12.51,601512,0
2014-07-28,12.51,12.66,12.43,12.65,538171,0
2014-07-29,12.64,12.73,12.62,12.68,555027,0
2014-07-30,12.77,12.85,11.94,11.98,1204887,0
2014-07-31,12.35,12.73,12.13,12.54,1571763,0
2014-08-01,12.59,12.63,12.27,12.63,759629,0
2014-08-04,12.68,13,12.59,12.95,861466,0
2014-08-05,12.8,13,12.71,12.83,638874,0
2014-08-06,12.72,13.15,12.72,13.12,557769,0
2014-08-07,13.17,13.22,12.83,12.84,451221,0
2014-08-08,12.84,13.24,12.81,13.21,339907,0
2014-08-11,13.35,13.52,13.22,13.23,356493,0
2014-08-12,13.19,13.37,13.1,13.18,500406,0
2014-08-13,13.17,13.41,13.15,13.24,465877,0
2014-08-14,13.3,13.64,13.3,13.53,625998,0
2014-08-15,13.68,13.68,13.31,13.59,356374,0
2014-08-18,13.75,13.85,13.61,13.79,658999,0
2014-08-19,13.81,13.93,13.72,13.8,304420,0
2014-08-20,13.75,13.75,13.49,13.5,325890,0
2014-08-21,13.48,13.69,13.32,13.57,306371,0
2014-08-22,13.54,13.54,13.35,13.39,289938,0
2014-08-25,13.5,13.6,13.45,13.55,282805,0
2014-08-26,13.6,13.67,13.48,13.51,462750,0
2014-08-27,13.57,13.65,13.47,13.56,221405,0
2014-08-28,13.51,13.58,13.37,13.47,159252,0
2014-08-29,13.49,13.65,13.37,13.48,424669,0
2014-09-02,13.54,13.66,13.46,13.6,225605,0
2014-09-03,13.71,13.76,13.38,13.4,382468,0
2014-09-04,13.39,13.42,12.91,12.94,607129,0
2014-09-05,12.87,13.05,12.45,12.89,2201788,0
2014-09-08,12.87,13.41,12.82,13.25,522320,0
2014-09-09,13.25,13.37,12.98,13.08,458534,0
2014-09-10,13.1,13.75,13.05,13.6,704883,0
2014-09-11,13.51,13.78,13.44,13.69,938589,0
2014-09-12,13.69,13.84,13.55,13.76,453805,0
2014-09-15,13.77,13.81,13.44,13.63,310822,0
2014-09-16,13.58,13.74,13.45,13.61,338181,0
2014-09-17,13.65,13.8,13.44,13.49,359835,0
2014-09-18,13.53,13.66,13.42,13.6,242769,0
2014-09-19,13.58,13.68,13.28,13.44,566428,0
2014-09-22,13.71,14.35,13.7,14.25,902103,0
2014-09-23,14.68,14.87,14.53,14.77,1138703,0
2014-09-24,14.85,15.14,14.76,14.95,1072524,0
2014-09-25,14.91,14.95,14.47,14.6,608716,0
2014-09-26,14.6,14.97,14.54,14.88,395112,0
2014-09-29,14.7,14.9,14.61,14.81,331177,0
2014-09-30,14.82,14.82,14.42,14.49,604262,0
2014-10-01,14.51,14.51,14.19,14.23,536555,0
2014-10-02,14.21,14.41,14.03,14.29,951566,0
2014-10-03,14.47,14.51,14.23,14.31,346382,0
2014-10-06,14.33,14.46,14.24,14.25,489469,0
2014-10-07,14.17,14.25,13.83,13.85,456967,0
2014-10-08,13.78,14.18,13.47,14.16,397865,0
2014-10-09,14.12,14.2,13.19,13.19,846390,0
2014-10-10,13.1,13.31,12.63,12.67,834772,0
2014-10-13,12.7,12.73,11.94,11.96,931168,0
2014-10-14,12.07,12.34,11.71,12.18,749585,0
2014-10-15,12,12.49,11.53,12.39,834576,0
2014-10-16,12.19,12.63,12.13,12.55,691544,0
2014-10-17,12.79,12.99,12.59,12.67,524486,0
2014-10-20,12.66,13.21,12.66,13.18,489151,0
2014-10-21,13.33,13.5,13.18,13.22,319146,0
2014-10-22,13.25,13.34,12.71,12.73,332101,0
2014-10-23,12.89,13.16,12.85,13.12,528016,0
2014-10-24,13.1,13.14,12.72,12.9,447603,0
2014-10-27,12.75,12.77,12.44,12.7,652688,0
2014-10-28,12.85,12.92,12.45,12.92,874778,0
2014-10-29,12.9,13.17,12.79,12.96,745827,0
2014-10-30,12.94,13.44,12.86,13.16,665791,0
2014-10-31,13.42,13.44,12.99,13.12,1033707,0
2014-11-03,13.18,13.21,12.95,13,404197,0
2014-11-04,12.94,13.08,12.63,12.65,487179,0
2014-11-05,12.73,13.1,12.67,12.9,353855,0
2014-11-06,12.91,13.2,12.91,13.14,310321,0
2014-11-07,13.16,13.19,12.77,12.85,541961,0
2014-11-10,12.85,12.98,12.78,12.92,323696,0
2014-11-11,12.92,13,12.79,12.98,206274,0
2014-11-12,12.88,13.16,12.88,13.14,360607,0
2014-11-13,13.16,13.23,12.93,12.99,269428,0
2014-11-14,12.99,12.99,12.6,12.88,410609,0
2014-11-17,13.04,13.58,13,13.31,697330,0
2014-11-18,13.34,13.72,13.28,13.62,546623,0
2014-11-19,13.63,13.63,13.14,13.26,313967,0
2014-11-20,13.16,13.5,13.16,13.48,216162,0
2014-11-21,13.74,13.84,13.38,13.4,205090,0
2014-11-24,13.42,13.53,13.3,13.52,214854,0
2014-11-25,13.51,13.54,13.25,13.26,186933,0
2014-11-26,13.29,13.42,13.02,13.39,321772,0
2014-11-28,13.3,13.34,12.86,12.87,172589,0
2014-12-01,12.82,12.99,12.61,12.64,451353,0
2014-12-02,12.65,12.92,12.64,12.8,256994,0
2014-12-03,12.77,13.15,12.66,13.09,445171,0
2014-12-04,13.08,13.78,13.08,13.49,487291,0
2014-12-05,13.5,13.7,13.49,13.59,263171,0
2014-12-08,13.48,13.67,13.36,13.4,359767,0
2014-12-09,13.24,13.64,13.23,13.64,256948,0
2014-12-10,13.56,13.64,12.98,13.04,442935,0
2014-12-11,13.13,13.33,12.83,13.13,320287,0
2014-12-12,12.92,13.1,12.65,12.66,475196,0
2014-12-15,12.77,12.87,12.45,12.53,681080,0
2014-12-16,12.53,12.86,12.4,12.51,308808,0
2014-12-17,12.58,13.14,12.52,13.13,368447,0
2014-12-18,13.28,13.43,13.15,13.34,359308,0
2014-12-19,13.31,13.41,12.81,13.06,1129068,0
2014-12-22,13,13.12,12.9,13.05,294648,0
2014-12-23,13.14,13.46,13.07,13.37,199616,0
2014-12-24,13.4,13.4,12.99,13.03,338786,0
2014-12-26,13.09,13.4,13.05,13.36,159411,0
2014-12-29,13.33,13.4,13.08,13.09,352451,0
2014-12-30,13.05,13.4,13.05,13.14,331109,0
2014-12-31,13.22,13.26,12.82,12.96,490113,0
2015-01-02,13,13.12,12.76,13.02,270157,0
2015-01-05,12.89,12.9,12.47,12.48,304251,0
2015-01-06,12.49,12.63,12.11,12.39,439498,0
2015-01-07,12.45,12.58,12.09,12.47,422245,0
2015-01-08,12.63,13.14,12.56,12.8,467183,0
2015-01-09,12.8,12.87,12.5,12.53,214164,0
2015-01-12,12.57,12.58,12.18,12.19,296559,0
2015-01-13,12.35,12.5,11.98,12.23,337080,0
2015-01-14,12.05,12.11,11.67,12.01,684736,0
2015-01-15,12.11,12.12,11.73,11.74,353607,0
2015-01-16,11.7,12.04,11.65,11.99,355824,0
2015-01-20,12.04,12.08,11.83,11.98,184251,0
2015-01-21,11.96,12.08,11.79,12,196784,0
2015-01-22,12.15,12.33,11.97,12.24,310796,0
2015-01-23,12.28,12.29,11.91,11.94,184637,0
2015-01-26,11.97,12.07,11.8,11.83,329225,0
2015-01-27,11.74,11.79,11.41,11.74,559838,0
2015-01-28,11.86,11.97,11.25,11.39,399641,0
2015-01-29,11.43,11.5,11.17,11.35,506342,0
2015-01-30,11.28,11.46,11.11,11.13,608241,0
2015-02-02,11.27,11.36,11.14,11.22,568340,0
2015-02-03,11.37,11.87,11.35,11.8,471177,0
2015-02-04,11.71,11.92,11.65,11.69,322682,0
2015-02-05,11.8,12.19,11.75,12.14,347804,0
2015-02-06,12.17,12.28,12.09,12.24,273835,0
2015-02-09,12.23,12.23,11.93,11.96,212580,0
2015-02-10,12.11,12.17,11.78,11.92,226233,0
2015-02-11,11.93,12.05,11.84,11.93,207225,0
2015-02-12,12.12,12.23,11.94,12.04,333283,0
2015-02-13,12.16,12.28,12.05,12.18,244603,0
2015-02-17,12.15,12.24,12.11,12.22,262048,0
2015-02-18,12.15,12.34,12.15,12.33,295820,0
2015-02-19,12.22,12.52,12.15,12.37,442627,0
2015-02-20,12.39,12.44,12.06,12.43,253939,0
2015-02-23,12.32,12.51,12.2,12.47,262498,0
2015-02-24,12.46,12.67,12.45,12.66,350218,0
2015-02-25,12.65,12.9,12.58,12.68,1037064,0
2015-02-26,13.4,13.49,12.75,13.03,1158045,0
2015-02-27,12.97,13.09,12.71,12.75,765560,0
2015-03-02,12.68,12.78,12.43,12.49,1018700,0
2015-03-03,12.36,12.68,12.34,12.66,609300,0
2015-03-04,12.56,12.82,12.55,12.71,348500,0
2015-03-05,12.71,12.77,12.5,12.74,483200,0
2015-03-06,12.58,12.78,12.52,12.65,412900,0
2015-03-09,12.66,12.83,12.56,12.71,609300,0
2015-03-10,12.58,12.61,12.42,12.55,403500,0
2015-03-11,12.59,12.61,12.12,12.38,652200,0
2015-03-12,12.43,12.7,12.43,12.66,318000,0
2015-03-13,12.6,12.75,12.34,12.58,297200,0
2015-03-16,12.65,12.68,12.31,12.54,413400,0
2015-03-17,12.43,12.57,12.27,12.41,321900,0
2015-03-18,12.3,12.68,12.12,12.53,588300,0
2015-03-19,12.42,12.5,12.26,12.28,236500,0
2015-03-20,12.4,12.45,12.29,12.3,595700,0
2015-03-23,12.27,12.5,12.27,12.32,219500,0
2015-03-24,12.29,12.4,12.25,12.31,160600,0
2015-03-25,12.36,12.42,12.15,12.23,294300,0
2015-03-26,12.25,12.39,12.09,12.38,418500,0
2015-03-27,12.41,12.53,12.24,12.49,328700,0
2015-03-30,12.63,12.78,12.54,12.64,396000,0
2015-03-31,12.52,12.62,12.43,12.55,679361,0
2015-04-01,12.48,12.65,12.31,12.47,394900,0
2015-04-02,12.44,12.6,12.38,12.43,318900,0
2015-04-06,12.42,13,12.39,13,392200,0
2015-04-07,12.92,13,12.75,12.76,471317,0
2015-04-08,12.79,12.9,12.66,12.8,395000,0
2015-04-09,12.83,12.99,12.79,12.98,235246,0
2015-04-10,13.04,13.11,12.95,13.03,334200,0
2015-04-13,12.96,13.03,12.75,12.9,905100,0
2015-04-14,12.94,12.94,12.7,12.74,291000,0
2015-04-15,12.81,12.94,12.78,12.86,335667,0
2015-04-16,12.82,12.91,12.77,12.88,211161,0
2015-04-17,12.74,12.89,12.64,12.64,355900,0
2015-04-20,12.69,12.86,12.66,12.85,303166,0
2015-04-21,12.91,12.92,12.59,12.69,356527,0
2015-04-22,12.66,12.76,12.52,12.64,192098,0
2015-04-23,12.64,12.69,12.45,12.62,244100,0
2015-04-24,12.64,12.74,12.56,12.62,250121,0
2015-04-27,12.65,12.76,12.5,12.56,354600,0
2015-04-28,12.56,12.61,12.43,12.49,548500,0
2015-04-29,12.42,12.44,12.15,12.16,594000,0
2015-04-30,13.45,13.74,12.81,13.49,2289300,0
2015-05-01,13.58,13.9,13.5,13.79,903900,0
2015-05-04,13.8,13.97,13.72,13.8,819800,0
2015-05-05,13.9,14,13.73,13.83,541400,0
2015-05-06,13.96,14,13.75,13.85,521182,0
2015-05-07,13.84,14.09,13.79,13.97,405269,0
2015-05-08,14.17,14.22,13.96,13.97,369900,0
2015-05-11,13.98,14.11,13.93,13.98,469200,0
2015-05-12,14.18,14.45,13.98,14.23,904676,0
2015-05-13,14.25,14.46,14.17,14.37,434600,0
2015-05-14,14.49,14.77,14.33,14.76,573200,0
2015-05-15,14.69,14.95,14.56,14.65,1023476,0
2015-05-18,14.63,14.76,14.44,14.59,788665,0
2015-05-19,14.58,14.58,14.23,14.39,687175,0
2015-05-20,14.45,14.5,14.3,14.42,524100,0
2015-05-21,14.48,14.81,14.3,14.79,781900,0
2015-05-22,14.74,15.06,14.67,15,671000,0
2015-05-26,14.88,14.88,14.59,14.69,492137,0
2015-05-27,14.64,15.02,14.57,15,819100,0
2015-05-28,14.98,15.04,14.94,14.95,461213,0
2015-05-29,14.9,15.32,14.89,15.17,947900,0
2015-06-01,15.22,15.65,15.11,15.65,1186732,0
2015-06-02,15.6,15.79,15.39,15.74,981600,0
2015-06-03,15.73,16.13,15.7,16.13,968800,0
2015-06-04,16.11,16.11,15.74,15.93,757400,0
2015-06-05,15.91,16.05,15.76,15.91,539400,0
2015-06-08,15.86,16.03,15.75,15.76,331100,0
2015-06-09,15.79,15.82,15.63,15.73,659555,0
2015-06-10,15.86,16.02,15.8,15.85,742007,0
2015-06-11,15.89,16.06,15.88,15.98,784810,0
2015-06-12,15.97,16.18,15.82,16.14,966600,0
2015-06-15,15.91,15.94,15.58,15.81,1217400,0
2015-06-16,15.75,15.91,15.71,15.85,597200,0
2015-06-17,15.88,15.91,15.67,15.77,1002300,0
2015-06-18,15.87,16.03,15.78,16.01,482700,0
2015-06-19,16.01,16.44,16,16.35,994400,0
2015-06-22,16.44,16.7,16.43,16.52,582300,0
2015-06-23,16.61,17,16.56,16.98,832175,0
2015-06-24,17,17,16.64,16.7,508800,0
2015-06-25,16.72,16.75,16.58,16.71,746400,0
2015-06-26,16.76,17.09,16.6,17.07,1032600,0
2015-06-29,16.97,17,16.54,16.55,748500,0
2015-06-30,16.68,16.83,16.55,16.78,820556,0
2015-07-01,16.96,17.07,16.61,16.66,715900,0
2015-07-02,16.69,16.74,16.45,16.58,708400,0
2015-07-06,16.39,16.67,16.29,16.45,892500,0
2015-07-07,16.45,16.52,16.1,16.48,473000,0
2015-07-08,16.22,16.37,16.04,16.15,1362400,0
2015-07-09,16.38,16.38,16.03,16.08,389500,0
2015-07-10,16.23,16.39,16.23,16.37,216400,0
2015-07-13,16.31,16.56,16.31,16.39,416000,0
2015-07-14,16.41,16.49,16.34,16.41,451355,0
2015-07-15,16.34,16.43,16.14,16.26,379756,0
2015-07-16,16.26,16.32,16.16,16.23,297300,0
2015-07-17,16.19,16.19,15.76,15.89,646500,0
2015-07-20,15.87,16.22,15.8,15.84,438900,0
2015-07-21,15.81,15.94,15.62,15.79,418500,0
2015-07-22,15.71,15.79,15.56,15.63,313400,0
2015-07-23,15.71,15.75,15.22,15.25,786200,0
2015-07-24,15.22,15.23,14.85,14.98,864300,0
2015-07-27,14.85,14.85,14.64,14.73,622000,0
2015-07-28,14.75,15.13,14.59,15.08,448800,0
2015-07-29,15.01,15.57,15.01,15.35,1094400,0
2015-07-30,13.39,14.18,12.6,13.99,4056800,0
2015-07-31,13.96,14.02,13.59,13.89,1104000,0
2015-08-03,13.77,14.07,13.59,13.94,1490353,0
2015-08-04,13.91,14,13.69,13.87,799200,0
2015-08-05,13.89,14.04,13.64,13.74,882600,0
2015-08-06,13.76,13.87,13.7,13.77,617797,0
2015-08-07,13.7,13.83,13.61,13.63,1189400,0
2015-08-10,13.7,13.88,13.65,13.79,638300,0
2015-08-11,13.56,13.71,13.2,13.45,1571214,0
2015-08-12,13.35,13.4,13.08,13.22,1279900,0
2015-08-13,13.29,13.32,13.14,13.15,430900,0
2015-08-14,13.07,13.15,12.93,13.05,463800,0
2015-08-17,13.01,13.2,12.93,13.11,462100,0
2015-08-18,13.11,13.11,12.98,13.01,437000,0
2015-08-19,12.92,12.98,12.54,12.61,520100,0
2015-08-20,12.45,12.53,12.17,12.26,494300,0
2015-08-21,12.07,12.18,11.55,11.97,794900,0
2015-08-24,11.22,12,11.08,11.66,944399,0
2015-08-25,12,12,11.58,11.59,718000,0
2015-08-26,11.7,11.74,11.45,11.65,890300,0
2015-08-27,12.06,12.28,11.8,12.26,1052900,0
2015-08-28,12.2,12.5,12.1,12.39,625400,0
2015-08-31,12.23,12.44,12.14,12.3,306700,0
2015-09-01,12.03,12.19,11.89,11.97,515100,0
2015-09-02,12.14,12.14,11.84,12.04,371500,0
2015-09-03,12.11,12.52,12.11,12.38,654800,0
2015-09-04,12.18,12.25,11.99,12.24,792700,0
2015-09-08,12.39,12.44,12.17,12.24,1096600,0
2015-09-09,12.36,12.6,12.12,12.15,690500,0
2015-09-10,12.17,12.22,12.02,12.07,722399,0
2015-09-11,12,12.28,11.98,12.24,487600,0
2015-09-14,12.19,12.19,11.88,12,561200,0
2015-09-15,12.05,12.21,11.87,12.17,440500,0
2015-09-16,12.23,12.53,12.18,12.49,459600,0
2015-09-17,12.49,12.64,12.31,12.45,435844,0
2015-09-18,12.27,12.4,12.01,12.11,880100,0
2015-09-21,12.17,12.32,12.15,12.26,820900,0
2015-09-22,12.13,12.13,11.72,11.76,664600,0
2015-09-23,11.97,12.09,11.72,11.82,917935,0
2015-09-24,11.51,11.56,11.3,11.49,960652,0
2015-09-25,11.64,11.68,11.31,11.35,601000,0
2015-09-28,11.25,11.25,10.87,10.89,615559,0
2015-09-29,10.93,11,10.75,10.83,504200,0
2015-09-30,10.89,11.11,10.82,10.95,946200,0
2015-10-01,10.86,11.01,10.72,10.89,887200,0
2015-10-02,10.79,10.99,10.7,10.97,1061800,0
2015-10-05,11.1,11.46,11.03,11.42,914645,0
2015-10-06,11.46,11.86,11.4,11.84,669800,0
2015-10-07,11.96,12.43,11.96,12.43,808100,0
2015-10-08,12.44,12.74,12.44,12.66,812400,0
2015-10-09,12.73,13,12.53,12.78,1020700,0
2015-10-12,12.78,12.82,12.65,12.7,659089,0
2015-10-13,12.44,12.8,12.44,12.49,688500,0
2015-10-14,12.51,12.68,12.43,12.53,354900,0
2015-10-15,12.52,12.65,12.32,12.64,437500,0
2015-10-16,12.71,12.86,12.4,12.49,411600,0
2015-10-19,12.39,12.65,12.39,12.57,393961,0
2015-10-20,12.53,12.92,12.53,12.71,276236,0
2015-10-21,12.71,12.76,12.37,12.39,248400,0
2015-10-22,12.51,12.82,12.51,12.71,391000,0
2015-10-23,12.79,13.2,12.75,13.17,867400,0
2015-10-26,13.15,13.3,12.75,12.83,483400,0
2015-10-27,12.73,12.89,12.18,12.34,380500,0
2015-10-28,12.35,12.74,12.22,12.59,642200,0
2015-10-29,12.64,12.81,12.5,12.52,467800,0
2015-10-30,12.54,12.65,12.37,12.49,517800,0
2015-11-02,12.48,12.91,12.44,12.81,630030,0
2015-11-03,12.81,13,12.74,12.79,581200,0
2015-11-04,12.79,12.94,12.71,12.76,472963,0
2015-11-05,12.61,12.73,11.36,12.37,1247800,0
2015-11-06,11.68,12.37,11.59,11.87,5121700,0
2015-11-09,11.87,11.94,11.45,11.59,1022941,0
2015-11-10,11.53,11.61,11.21,11.46,994000,0
2015-11-11,11.51,11.62,11.14,11.56,1249800,0
2015-11-12,11.43,11.58,10.97,10.99,560100,0
2015-11-13,10.94,11.33,10.94,11.17,860200,0
2015-11-16,11.26,11.48,11.21,11.39,766600,0
2015-11-17,11.42,11.53,11.19,11.33,679600,0
2015-11-18,11.41,11.69,11.4,11.66,713900,0
2015-11-19,11.68,11.7,11.31,11.43,593600,0
2015-11-20,11.5,11.66,11.44,11.57,576700,0
2015-11-23,11.48,11.8,11.48,11.68,854100,0
2015-11-24,11.62,12.06,11.59,11.98,540000,0
2015-11-25,11.96,12.15,11.91,12.11,279300,0
2015-11-27,12.08,12.22,12.02,12.03,217300,0
2015-11-30,12.08,12.19,12,12.01,454000,0
2015-12-01,12.07,12.18,11.98,12.11,510616,0
2015-12-02,11.97,12.19,11.95,12.1,504275,0
2015-12-03,12.16,12.25,11.85,11.96,402511,0
2015-12-04,11.93,12.26,11.91,12.21,593300,0
2015-12-07,12.09,12.12,11.48,11.8,928500,0
2015-12-08,11.61,11.78,11.41,11.6,828236,0
2015-12-09,11.62,11.91,11.5,11.61,489200,0
2015-12-10,11.59,11.7,11.36,11.44,445500,0
2015-12-11,10.89,11.09,10.06,10.9,1006700,0
2015-12-14,10.75,10.84,10.43,10.5,1114337,0
2015-12-15,10.59,10.86,10.54,10.79,1191000,0
2015-12-16,10.85,11.36,10.78,11.31,579600,0
2015-12-17,11.27,11.37,10.95,11.04,764400,0
2015-12-18,10.94,11.08,10.85,11.01,898400,0
2015-12-21,11.06,11.1,10.64,10.85,674000,0
2015-12-22,10.88,11.38,10.78,11.31,444943,0
2015-12-23,11.45,11.62,11.35,11.4,522800,0
2015-12-24,11.37,11.45,11.24,11.31,197591,0
2015-12-28,11.28,11.3,11.1,11.25,232879,0
2015-12-29,11.3,11.45,11.24,11.43,307471,0
2015-12-30,11.4,11.49,11.15,11.16,275334,0
2015-12-31,11.09,11.27,11.025,11.12,438022,0
2016-01-04,10.96,11,10.63,10.75,432246,0
2016-01-05,10.73,10.76,10.46,10.58,329361,0
2016-01-06,10.34,10.42,10,10.05,674474,0
2016-01-07,9.82,9.99,9.52,9.52,530999,0
2016-01-08,9.56,9.765,9.48,9.61,778852,0
2016-01-11,9.69,9.7,9.55,9.59,916088,0
2016-01-12,9.74,9.89,9.57,9.76,723187,0
2016-01-13,10.36,10.39,9.46,9.62,835980,0
2016-01-14,9.66,10.07,9.57,9.89,756590,0
2016-01-15,9.53,9.7,9.36,9.5,661622,0
2016-01-19,9.56,9.62,8.71,8.92,789900,0
2016-01-20,8.73,9.02,8.49,8.9,854354,0
2016-01-21,8.9,9,8.7,8.8,713806,0
2016-01-22,9.04,9.39,9.04,9.3,665837,0
2016-01-25,9.19,9.29,8.82,8.86,496894,0
2016-01-26,8.93,9.25,8.93,9.11,618915,0
2016-01-27,8.97,9.24,8.94,9.02,481205,0
2016-01-28,9.09,9.26,8.98,9.06,506469,0
2016-01-29,9.1,9.3,8.81,9.29,628692,0
2016-02-01,9.05,9.21,8.86,9.13,681062,0
2016-02-02,8.99,9.13,8.81,8.85,460682,0
2016-02-03,8.76,8.92,8.55,8.92,509277,0
2016-02-04,8.98,9.33,8.89,9.22,336142,0
2016-02-05,9.08,9.23,8.91,8.91,492998,0
2016-02-08,8.73,8.87,8.47,8.66,359359,0
2016-02-09,8.52,8.71,8.49,8.62,446859,0
2016-02-10,8.97,9.62,8.945,9.12,1223052,0
2016-02-11,8.89,9.09,8.73,8.92,668397,0
2016-02-12,9,9.39,8.95,9.28,461950,0
2016-02-16,9.41,9.49,9.1,9.33,502483,0
2016-02-17,9.46,9.85,9.46,9.6,487892,0
2016-02-18,9.69,9.69,9.31,9.32,285290,0
2016-02-19,9.27,9.27,8.97,9.1,563777,0
2016-02-22,9.25,9.64,9.25,9.49,1181998,0
2016-02-23,9.45,9.49,9.28,9.38,678157,0
2016-02-24,9.14,9.69,9.0711,9.68,512804,0
2016-02-25,9.51,9.77,8.51,9.11,1522046,0
2016-02-26,9.14,10.17,9.14,9.95,1421306,0
2016-02-29,9.99,10.21,9.91,9.93,829654,0
2016-03-01,10.09,10.26,9.96,10.12,578426,0
2016-03-02,10.08,10.355,10.06,10.33,627333,0
2016-03-03,10.36,10.7,10.3,10.7,477053,0
2016-03-04,10.74,10.76,10.33,10.63,639386,0
2016-03-07,10.59,10.92,10.55,10.91,364432,0
2016-03-08,10.81,10.81,10.2,10.2,964892,0
2016-03-09,10.3,10.45,10.18,10.28,407510,0
2016-03-10,10.33,10.39,10.11,10.18,341874,0
2016-03-11,10.28,10.625,10.28,10.59,472706,0
2016-03-14,10.49,11.06,10.4496,10.87,558037,0
2016-03-15,10.76,12.76,10.445,11.38,3783832,0
2016-03-16,11.45,11.8375,11.36,11.59,905674,0
2016-03-17,11.55,11.9,11.53,11.86,577796,0
2016-03-18,11.97,12.22,11.75,11.9,956458,0
2016-03-21,11.95,12.5799,11.56,12.27,1956872,0
2016-03-22,12.17,12.33,12.0131,12.19,659302,0
2016-03-23,12.12,12.19,11.99,12.11,584606,0
2016-03-24,11.99,11.99,11.46,11.69,690206,0
2016-03-28,11.71,11.77,11.46,11.68,533465,0
2016-03-29,11.6,11.993,11.46,11.94,671654,0
2016-03-30,12.01,12.1,11.72,11.94,796485,0
2016-03-31,11.89,12,11.78,11.87,927650,0
2016-04-01,11.7,11.905,11.65,11.78,460100,0
2016-04-04,11.79,12.17,11.67,11.78,814506,0
2016-04-05,11.65,11.75,11.48,11.62,597757,0
2016-04-06,11.65,11.8,11.42,11.76,397604,0
2016-04-07,11.63,11.87,11.51,11.63,592321,0
2016-04-08,11.83,11.99,11.5,11.54,373875,0
2016-04-11,11.66,12,11.59,11.69,390440,0
2016-04-12,11.75,11.99,11.7,11.89,176971,0
2016-04-13,12.04,12.125,11.91,12.04,495025,0
2016-04-14,12.1,12.21,11.99,12.17,328913,0
2016-04-15,12.1,12.22,12.03,12.2,353387,0
2016-04-18,12.06,12.23,12.03,12.04,339200,0
2016-04-19,12.21,12.41,12.17,12.38,749591,0
2016-04-20,12.38,12.42,12.25,12.27,271067,0
2016-04-21,12.26,12.34,12.0945,12.19,342885,0
2016-04-22,12.25,12.46,12.25,12.45,534798,0
2016-04-25,12.42,12.54,12.15,12.2,242779,0
2016-04-26,12.3,12.37,11.94,12.13,821970,0
2016-04-27,12.55,12.82,12.13,12.67,1436723,0
2016-04-28,12.61,13.37,12.61,12.93,1516828,0
2016-04-29,12.89,13.07,12.52,12.74,837870,0
2016-05-02,12.78,13.1,12.48,13.09,540610,0
2016-05-03,12.92,12.92,12.57,12.67,445004,0
2016-05-04,12.49,12.671,12.3,12.56,384522,0
2016-05-05,12.7,12.7,12.2716,12.31,262718,0
2016-05-06,12.28,14.21,12.2,13.92,2772841,0
2016-05-09,13.84,14.075,13.7,13.82,821535,0
2016-05-10,13.96,14.18,13.855,13.99,718364,0
2016-05-11,14,14.3,13.79,13.85,657248,0
2016-05-12,13.95,14.08,13.6,13.78,595295,0
2016-05-13,13.76,14.04,13.73,13.93,626475,0
2016-05-16,14.04,14.15,13.92,14.08,462159,0
2016-05-17,14.05,14.26,13.93,13.95,450673,0
2016-05-18,13.85,14.2,13.745,13.84,507165,0
2016-05-19,13.75,13.97,13.65,13.72,290061,0
2016-05-20,13.8,14.13,13.78,14.04,442094,0
2016-05-23,14.04,14.09,13.9,13.97,411394,0
2016-05-24,13.86,14.025,13.86,13.89,804034,0
2016-05-25,14,14.12,13.84,14.12,753000,0
2016-05-26,14.2,14.3978,13.88,13.9,697521,0
2016-05-27,13.91,14.18,13.8801,14.13,363323,0
2016-05-31,14.17,14.17,13.76,13.83,673868,0
2016-06-01,13.76,14.05,13.54,13.97,716034,0
2016-06-02,14.19,14.19,13.69,13.87,509328,0
2016-06-03,13.93,14.16,13.81,14.08,496667,0
2016-06-06,14.14,14.42,14.03,14.28,276170,0
2016-06-07,14.32,14.5,14.28,14.4,374555,0
2016-06-08,14.44,14.5,14.26,14.42,261513,0
2016-06-09,14.28,14.42,14.06,14.16,213016,0
2016-06-10,13.93,14.21,13.8,14.19,357008,0
2016-06-13,14.11,14.15,13.81,13.81,536048,0
2016-06-14,13.72,14.21,13.52,14.2,633189,0
2016-06-15,14.27,14.42,14.085,14.26,412949,0
2016-06-16,14.08,14.21,13.945,14.21,330221,0
2016-06-17,14.28,14.565,14.2,14.5,914006,0
2016-06-20,14.65,14.875,14.42,14.48,650472,0
2016-06-21,14.46,14.54,14.22,14.31,469905,0
2016-06-22,14.42,14.55,14.3,14.5,492379,0
2016-06-23,14.74,14.81,14.41,14.49,745660,0
2016-06-24,13.42,14.03,13.33,13.7,3304997,0
2016-06-27,13.53,13.55,11.79,11.88,2352453,0
2016-06-28,12.19,12.94,11.76,12.89,3135367,0
2016-06-29,13.13,13.44,13.01,13.05,944863,0
2016-06-30,13.07,13.39,13.07,13.38,897555,0
2016-07-01,13.4,13.78,13.25,13.53,565713,0
2016-07-05,13.45,13.53,12.92,13.06,486773,0
2016-07-06,13.02,14.14,12.9,13.64,1596583,0
2016-07-07,13.66,13.83,13.5,13.73,671783,0
2016-07-08,13.91,14.18,13.76,14.13,596747,0
2016-07-11,14.19,14.505,13.87,14.28,647992,0
2016-07-12,14.47,14.64,14.39,14.41,891658,0
2016-07-13,14.42,14.56,14.314,14.44,864717,0
2016-07-14,14.51,14.7,14.34,14.37,428526,0
2016-07-15,14.48,14.5,13.93,14.27,1334239,0
2016-07-18,12.76,12.83,11.8,12.64,3454218,0
2016-07-19,12.63,12.78,12.31,12.59,1183158,0
2016-07-20,12.53,12.64,12.34,12.54,524036,0
2016-07-21,12.51,12.64,12.395,12.57,733841,0
2016-07-22,12.54,12.5799,12.27,12.47,463932,0
2016-07-25,12.46,12.51,12.351,12.4,603390,0
2016-07-26,12.43,12.62,12.37,12.45,892668,0
2016-07-27,12.54,12.6,12.15,12.21,677615,0
2016-07-28,12.98,13.21,12.63,13.07,1948450,0
2016-07-29,12.93,12.97,12.7175,12.96,1144196,0
2016-08-01,12.97,13.04,12.77,13.02,857451,0
2016-08-02,13.02,13.14,12.885,12.92,750433,0
2016-08-03,12.87,13.11,12.75,13.1,466690,0
2016-08-04,13.07,13.19,12.96,13.11,353857,0
2016-08-05,13.22,13.27,13.1,13.26,432166,0
2016-08-08,13.26,13.43,13.19,13.39,353127,0
2016-08-09,13.39,13.49,13.19,13.24,406736,0
2016-08-10,13.32,13.55,13.23,13.49,383795,0
2016-08-11,13.47,13.53,13.34,13.38,414523,0
2016-08-12,13.34,13.61,13.31,13.36,287647,0
2016-08-15,13.35,13.7,13.34,13.53,236354,0
2016-08-16,13.53,13.58,13.25,13.26,472045,0
2016-08-17,13.28,13.28,12.9,13,657095,0
2016-08-18,13.04,13.15,12.97,13.11,397714,0
2016-08-19,13.04,13.11,12.98,13.06,763856,0
2016-08-22,13,13.28,12.91,13.16,706313,0
2016-08-23,13.27,13.41,13.14,13.21,692319,0
2016-08-24,13.2,13.29,13.139,13.22,637258,0
2016-08-25,13.2,13.44,13.18,13.22,346979,0
2016-08-26,13.24,13.36,13.04,13.23,406754,0
2016-08-29,13.22,13.65,13.22,13.47,985632,0
2016-08-30,13.46,13.69,13.46,13.68,487747,0
2016-08-31,13.57,13.62,13.19,13.34,564648,0
2016-09-01,13.35,13.43,13.11,13.35,317743,0
2016-09-02,13.48,13.56,13.36,13.48,250699,0
2016-09-06,13.46,13.7,13.26,13.47,441806,0
2016-09-07,13.4,13.77,13.4,13.71,357179,0
2016-09-08,13.7,13.72,13.3,13.39,412093,0
2016-09-09,13.3,13.3,12.87,13,723797,0
2016-09-12,12.87,13.1699,12.82,13.07,471708,0
2016-09-13,12.9,12.95,12.39,12.55,578281,0
2016-09-14,12.58,12.64,12.35,12.43,344872,0
2016-09-15,12.47,12.6501,12.4,12.55,752081,0
2016-09-16,12.42,12.65,12.35,12.65,1886882,0
2016-09-19,12.76,13.01,12.62,12.89,451283,0
2016-09-20,13.02,13.02,12.69,12.7,410210,0
2016-09-21,12.84,12.98,12.68,12.93,300967,0
2016-09-22,13.11,13.17,12.85,13.06,323859,0
2016-09-23,13,13.03,12.61,12.8,529157,0
2016-09-26,12.77,13,12.61,12.71,312984,0
2016-09-27,12.62,13.05,12.52,13,431358,0
2016-09-28,13.04,13.47,12.97,13.46,360570,0
2016-09-29,13.45,13.68,13.39,13.49,1055090,0
2016-09-30,13.62,13.9,13.48,13.81,720194,0
2016-10-03,13.8,13.81,13.54,13.73,391853,0
2016-10-04,13.79,13.82,13.55,13.56,277036,0
2016-10-05,13.64,13.9,13.56,13.8,541355,0
2016-10-06,13.76,13.9,13.76,13.79,457768,0
2016-10-07,13.73,13.73,13.375,13.47,712293,0
2016-10-10,13.53,13.83,13.53,13.75,625917,0
2016-10-11,13.64,13.645,13.3,13.31,362842,0
2016-10-12,13.31,13.415,13.18,13.25,286994,0
2016-10-13,12.95,13.07,12.78,12.97,280541,0
2016-10-14,13.09,13.13,12.82,12.88,542731,0
2016-10-17,12.84,13.39,12.84,13.35,360784,0
2016-10-18,13.67,13.67,13.0791,13.15,398329,0
2016-10-19,13.23,13.49,13.05,13.39,292053,0
2016-10-20,13.3,13.63,13.27,13.51,294943,0
2016-10-21,13.27,13.48,13.27,13.45,311837,0
2016-10-24,13.6,13.85,13.49,13.62,230996,0
2016-10-25,13.49,13.615,13.45,13.55,276336,0
2016-10-26,13.37,13.4,12.935,13.03,456501,0
2016-10-27,13.07,13.07,12.81,13,315598,0
2016-10-28,13.01,13.17,12.91,13.04,268403,0
2016-10-31,13.02,13.045,12.83,12.96,263218,0
2016-11-01,13.17,13.2,12.97,13.12,377801,0
2016-11-02,13.12,13.22,12.99,13.1,574968,0
2016-11-03,12.69,13.18,12.461,12.64,510551,0
2016-11-04,12.73,13.16,12.585,12.99,554918,0
2016-11-07,13.22,13.42,13.18,13.39,441262,0
2016-11-08,13.4,13.434,13.2,13.25,233045,0
2016-11-09,13.12,13.84,13.02,13.84,507299,0
2016-11-10,14.03,14.67,14.02,14.54,843715,0
2016-11-11,14.5,14.9,14.31,14.76,1328783,0
2016-11-14,14.9,15.26,14.68,15.22,932021,0
2016-11-15,15.15,15.35,14.985,15.13,923618,0
2016-11-16,15.05,15.07,14.65,14.69,895174,0
2016-11-17,14.83,14.83,14.6,14.7,308779,0
2016-11-18,14.68,14.89,14.66,14.85,484559,0
2016-11-21,15.18,15.18,14.91,14.99,848001,0
2016-11-22,15.15,15.15,14.91,15.03,453646,0
2016-11-23,14.99,15.09,14.83,14.99,272630,0
2016-11-25,15,15.08,14.91,15.06,90864,0
2016-11-28,15,15,14.81,14.82,365487,0
2016-11-29,14.82,14.89,14.58,14.6,412830,0
2016-11-30,14.83,14.93,14.69,14.8,329053,0
2016-12-01,14.93,15.05,14.46,14.58,242499,0
2016-12-02,14.59,14.65,14.45,14.49,440825,0
2016-12-05,14.69,14.89,14.69,14.81,482090,0
2016-12-06,14.8,14.93,14.65,14.84,464573,0
2016-12-07,14.86,15.065,14.74,14.95,625664,0
2016-12-08,15.01,15.54,14.9,15.51,1118058,0
2016-12-09,15.6,16.17,15.54,15.57,893893,0
2016-12-12,15.52,15.68,15.39,15.4,532893,0
2016-12-13,15.46,15.6,15.15,15.23,451993,0
2016-12-14,15.21,15.26,14.9,14.92,310910,0
2016-12-15,14.9,15.04,14.73,14.97,326721,0
2016-12-16,15,15.05,14.7,14.72,720823,0
2016-12-19,14.79,14.95,14.7,14.92,383309,0
2016-12-20,15.07,15.57,14.94,15.43,942131,0
2016-12-21,15.37,15.65,15.06,15.08,469358,0
2016-12-22,15,15.23,14.665,14.67,175578,0
2016-12-23,14.65,14.77,14.51,14.76,140784,0
2016-12-27,14.8,14.937,14.7,14.8,129552,0
2016-12-28,14.87,14.94,14.38,14.39,316948,0
2016-12-29,14.4,14.57,14.27,14.43,200915,0
2016-12-30,14.52,14.52,14.19,14.33,316963,0
2017-01-03,14.58,14.7,14.18,14.44,310161,0
2017-01-04,14.54,14.95,14.5,14.91,290109,0
2017-01-05,14.86,14.98,14.6,14.61,203794,0
2017-01-06,14.7,14.95,14.47,14.74,284968,0
2017-01-09,14.57,14.8,14.49,14.51,216793,0
2017-01-10,14.61,14.76,14.46,14.68,255759,0
2017-01-11,14.73,14.87,14.57,14.69,242357,0
2017-01-12,14.72,14.72,14.32,14.49,176123,0
2017-01-13,14.54,14.73,14.3188,14.65,140821,0
2017-01-17,14.59,14.59,14.34,14.4,165479,0
2017-01-18,14.44,14.5,14.35,14.49,197787,0
2017-01-19,14.53,14.53,13.95,14.07,366191,0
2017-01-20,14.12,14.25,14.0355,14.17,215579,0
2017-01-23,14.09,14.22,14.02,14.1,175019,0
2017-01-24,14.24,14.67,14.24,14.53,320608,0
2017-01-25,14.69,14.85,14.64,14.7,355206,0
2017-01-26,14.75,14.82,14.64,14.69,217821,0
2017-01-27,14.71,14.73,14.57,14.67,235911,0
2017-01-30,14.5,14.5,14,14.1,376847,0
2017-01-31,14.1,14.205,13.92,14.14,236293,0
2017-02-01,14.32,14.4,14.1,14.35,327660,0
2017-02-02,14.29,14.38,14.0399,14.18,291618,0
2017-02-03,14.31,14.44,14.172,14.31,189466,0
2017-02-06,14.2,14.25,13.94,13.95,157207,0
2017-02-07,13.91,14.05,13.55,13.88,399731,0
2017-02-08,13.85,14.03,13.58,13.99,459632,0
2017-02-09,13.99,14.15,13.96,13.97,169034,0
2017-02-10,14.06,14.15,13.87,14.11,194069,0
2017-02-13,14.28,14.41,14.2,14.31,166418,0
2017-02-14,14.21,14.29,14.01,14.19,379536,0
2017-02-15,14.15,14.285,14.07,14.27,220707,0
2017-02-16,14.27,14.42,14.06,14.17,201290,0
2017-02-17,14.2,14.21,14.02,14.18,229553,0
2017-02-21,14.25,14.45,14.15,14.29,233555,0
2017-02-22,14.17,14.35,14.019,14.25,236238,0
2017-02-23,14.29,14.42,14.02,14.08,350131,0
2017-02-24,13.87,14.03,13.8,13.96,269379,0
2017-02-27,13.96,14.2,13.93,14.07,358016,0
2017-02-28,14.02,14.14,13.94,14,239968,0
2017-03-01,14.25,14.47,14.2,14.29,554930,0
2017-03-02,14.31,15.06,14.01,14.77,1367822,0
2017-03-03,14.74,15,14.6,14.64,583935,0
2017-03-06,14.51,14.51,14,14.07,670085,0
2017-03-07,14.01,14.12,13.79,14.03,589139,0
2017-03-08,14.12,14.25,13.84,13.89,376665,0
2017-03-09,13.85,13.97,13.57,13.61,590871,0
2017-03-10,13.73,13.85,13.59,13.71,307344,0
2017-03-13,13.73,13.98,13.73,13.93,302082,0
2017-03-14,13.78,13.7999,13.56,13.71,222078,0
2017-03-15,13.84,14,13.67,13.95,312710,0
2017-03-16,14,14.6,14,14.21,505702,0
2017-03-17,14.3,14.48,14.28,14.37,678435,0
2017-03-20,14.32,14.43,14.15,14.26,177931,0
2017-03-21,14.31,14.58,14.24,14.36,1230033,0
2017-03-22,14.29,14.62,14.29,14.53,560386,0
2017-03-23,14.55,15.13,14.5,14.91,672044,0
2017-03-24,14.85,15.13,14.67,14.7,310220,0
2017-03-27,14.4,14.87,14.27,14.82,376809,0
2017-03-28,14.76,15.04,14.68,14.98,223720,0
2017-03-29,14.66,15,14.66,14.8,330026,0
2017-03-30,14.71,15.02,14.63,14.91,510023,0
2017-03-31,14.8,15.28,14.8,15.19,766148,0
2017-04-03,15.26,15.29,14.79,15,483601,0
2017-04-04,15,15.27,14.96,15.21,445406,0
2017-04-05,15.36,15.52,15.0701,15.11,698406,0
2017-04-06,15.1,15.33,15.02,15.33,334004,0
2017-04-07,15.22,15.52,15.08,15.43,568570,0
2017-04-10,15.48,15.53,15.34,15.43,703666,0
2017-04-11,15.41,15.51,15.25,15.45,659602,0
2017-04-12,15.35,15.36,15.04,15.18,527018,0
2017-04-13,15.17,15.21,14.96,15.05,690916,0
2017-04-17,15.08,15.25,14.92,15.22,593520,0
2017-04-18,15.08,15.28,14.85,15.25,220121,0
2017-04-19,15.2,15.5,15.11,15.34,476276,0
2017-04-20,15.5,15.64,15.4,15.5,723771,0
2017-04-21,15.47,15.565,15.34,15.41,486825,0
2017-04-24,15.72,15.97,15.49,15.8,604055,0
2017-04-25,15.99,16.15,15.88,15.9,982247,0
2017-04-26,16.88,17.75,16.36,17.43,2140743,0
2017-04-27,17.55,17.98,17.26,17.71,1426698,0
2017-04-28,17.75,18.17,17.675,17.92,1435898,0
2017-05-01,18.04,18.24,17.8,18.18,679748,0
2017-05-02,18.15,18.3,18.03,18.13,522574,0
2017-05-03,18.02,18.05,17.71,17.92,550326,0
2017-05-04,17.91,17.94,17.5,17.64,596293,0
2017-05-05,17.68,17.93,17.63,17.93,628012,0
2017-05-08,17.86,17.86,17.53,17.62,338822,0
2017-05-09,17.69,17.95,17.515,17.69,613496,0
2017-05-10,17.75,17.93,17.64,17.92,308293,0
2017-05-11,17.88,17.9069,17.64,17.73,223965,0
2017-05-12,17.54,17.86,17.54,17.59,296268,0
2017-05-15,17.8,17.8,17.57,17.64,609746,0
2017-05-16,17.65,17.7,17.52,17.63,507223,0
2017-05-17,17.33,17.38,17.08,17.11,333005,0
2017-05-18,16.95,17.09,16.791,16.89,878813,0
2017-05-19,16.96,17.33,16.96,17.08,846847,0
2017-05-22,17.22,17.56,17.02,17.55,514724,0
2017-05-23,17.56,17.65,17.33,17.44,373764,0
2017-05-24,17.4,17.51,17.165,17.32,263511,0
2017-05-25,17.34,17.4,17.03,17.06,276282,0
2017-05-26,17.02,17.13,16.825,17.07,430578,0
2017-05-30,17.09,17.09,16.7,16.84,477352,0
2017-05-31,16.83,16.83,16.482,16.76,456370,0
2017-06-01,16.87,17.345,16.755,17.29,550919,0
2017-06-02,17.3,17.5,17.13,17.37,521360,0
2017-06-05,18.3,18.31,17.5,17.56,908275,0
2017-06-06,17.44,17.64,17.1501,17.55,480894,0
2017-06-07,17.53,17.66,17.46,17.53,374177,0
2017-06-08,17.5,18.02,17.45,17.94,738940,0
2017-06-09,18.03,18.39,18.03,18.26,1036268,0
2017-06-12,18.35,19.3099,18.34,19.14,2131990,0
2017-06-13,19.24,19.37,18.83,18.94,1268771,0
2017-06-14,18.93,18.99,18.35,18.41,628276,0
2017-06-15,18.2,18.34,17.92,17.98,534196,0
2017-06-16,17.74,18.17,17.6,18.15,749122,0
2017-06-19,18.33,18.42,18.11,18.16,435691,0
2017-06-20,18.1,18.1,17.59,17.73,599902,0
2017-06-21,17.9,18,17.66,17.78,557229,0
2017-06-22,17.81,17.8766,17.66,17.77,337039,0
2017-06-23,17.82,17.95,17.69,17.83,738663,0
2017-06-26,17.61,17.93,17.37,17.81,628358,0
2017-06-27,17.9,17.96,17.76,17.77,361143,0
2017-06-28,17.98,18.2,17.91,18.12,381045,0
2017-06-29,18.17,18.29,17.63,17.97,559063,0
2017-06-30,18.05,18.36,17.84,18.29,602842,0
2017-07-03,18.4,18.42,18.0742,18.3,283818,0
2017-07-05,18.3,18.3,17.87,18.2,437691,0
2017-07-06,18.15,18.15,17.82,17.86,306891,0
2017-07-07,17.91,18.265,17.7848,18.26,287146,0
2017-07-10,18.1,18.5,18.02,18.39,436597,0
2017-07-11,18.35,18.61,18.22,18.52,424086,0
2017-07-12,18.63,18.87,18.59,18.81,408863,0
2017-07-13,18.77,18.78,18.49,18.73,574665,0
2017-07-14,18.76,18.95,18.72,18.87,319411,0
2017-07-17,18.79,18.99,18.71,18.92,435150,0
2017-07-18,18.82,19.11,18.76,18.88,319245,0
2017-07-19,18.88,19.01,18.74,18.92,499005,0
2017-07-20,18.77,18.87,18.57,18.79,282604,0
2017-07-21,18.85,18.87,18.6,18.67,342056,0
2017-07-24,18.57,18.64,18.335,18.51,596158,0
2017-07-25,18.66,18.95,18.55,18.81,645794,0
2017-07-26,18.81,19.105,18.66,18.88,1189517,0
2017-07-27,19.47,20.34,18.66,18.8,1471283,0
2017-07-28,18.8,19.03,18.57,19.03,732266,0
2017-07-31,19.16,19.33,18.62,19.24,940600,0
2017-08-01,19.5,19.53,19.25,19.34,757394,0
2017-08-02,19.43,19.73,19.24,19.66,675824,0
2017-08-03,19.63,19.63,19.11,19.29,692353,0
2017-08-04,19.308,19.69,19.23,19.56,443868,0
2017-08-07,19.6,19.6,19.25,19.37,323146,0
2017-08-08,19.28,19.34,18.91,19.2,533186,0
2017-08-09,19.11,19.25,18.88,19.03,316893,0
2017-08-10,18.97,19.01,18.66,18.67,356773,0
2017-08-11,18.43,18.85,17.78,18.76,473412,0
2017-08-14,18.87,19.1,18.8,19.02,309799,0
2017-08-15,19,19.02,18.73,18.84,590445,0
2017-08-16,18.93,19.11,18.79,18.97,489075,0
2017-08-17,18.9,19,18.62,18.63,311982,0
2017-08-18,18.5,18.81,18.46,18.76,545442,0
2017-08-21,18.76,18.83,18.58,18.82,289394,0
2017-08-22,19,19.46,18.82,19.43,353022,0
2017-08-23,19.24,19.46,19.22,19.26,313838,0
2017-08-24,19.31,19.34,19.09,19.12,333053,0
2017-08-25,19.27,19.28,18.89,19.18,426767,0
2017-08-28,19.18,19.32,19.075,19.27,182323,0
2017-08-29,19.11,19.27,19.005,19.14,275406,0
2017-08-30,19.13,19.2401,19.1,19.16,297624,0
2017-08-31,19.2,19.43,19.15,19.27,315382,0
2017-09-01,19.35,19.6,19.21,19.59,290802,0
2017-09-05,19.59,19.66,18.985,19.03,405477,0
2017-09-06,19.18,19.4,19.01,19.29,344414,0
2017-09-07,19.3,19.6,19.19,19.45,387563,0
2017-09-08,19.43,19.61,19.23,19.49,350738,0
2017-09-11,19.62,20.07,19.54,20.05,565574,0
2017-09-12,20.09,20.54,19.95,20.5,924050,0
2017-09-13,20.46,20.67,20.23,20.5,1008120,0
2017-09-14,20.46,20.77,20.4,20.66,984420,0
2017-09-15,20.82,21.05,20.61,20.95,1227359,0
2017-09-18,21.06,21.0898,20.68,20.96,725153,0
2017-09-19,20.96,21.31,20.78,21.21,396163,0
2017-09-20,21.32,21.39,21.18,21.28,294117,0
2017-09-21,21.33,21.39,21.2,21.3,263197,0
2017-09-22,21.29,21.66,21.26,21.55,906366,0
2017-09-25,21.57,21.61,21.27,21.51,365215,0
2017-09-26,21.51,21.68,21.35,21.6,451235,0
2017-09-27,21.66,21.91,21.42,21.68,535470,0
2017-09-28,21.72,22.21,21.51,22.2,675153,0
2017-09-29,22.21,22.3,21.995,22.3,627650,0
2017-10-02,22.5,22.6,22.11,22.58,421707,0
2017-10-03,22.56,22.66,22.23,22.66,736708,0
2017-10-04,22.61,22.61,22.34,22.55,433460,0
2017-10-05,22.68,22.7,22.36,22.53,369222,0
2017-10-06,22.39,22.54,22.265,22.52,464804,0
2017-10-09,22.52,22.69,22.3376,22.56,368136,0
2017-10-10,22.7,22.819,22.6,22.69,407936,0
2017-10-11,22.66,23.01,22.63,22.78,352291,0
2017-10-12,22.75,23.305,22.75,23.06,649417,0
2017-10-13,23.41,23.5906,23.3,23.32,516297,0
2017-10-16,23.51,23.6,23.27,23.5,544180,0
2017-10-17,23.43,23.79,23.38,23.6,471798,0
2017-10-18,23.75,23.92,23.55,23.61,672206,0
2017-10-19,23.5,23.58,23.18,23.35,473748,0
2017-10-20,23.62,23.75,23.47,23.69,566017,0
2017-10-23,23.7,23.75,23.51,23.57,510747,0
2017-10-24,23.73,23.9,23.63,23.66,642650,0
2017-10-25,23.58,23.82,23.47,23.78,554498,0
2017-10-26,23.8,23.95,23.62,23.68,535216,0
2017-10-27,23.67,23.77,23.34,23.68,686787,0
2017-10-30,23.74,23.74,23.54,23.59,592003,0
2017-10-31,23.72,23.955,23.62,23.82,447749,0
2017-11-01,24.07,24.07,23.64,23.86,500651,0
2017-11-02,23.33,23.86,21.64,23.32,1322474,0
2017-11-03,23.72,24.84,23.57,24.41,959584,0
2017-11-06,24.42,24.48,23.95,24.14,899985,0
2017-11-07,24.1,24.23,23.96,24.06,607526,0
2017-11-08,23.89,24.1801,23.7884,23.92,630242,0
2017-11-09,23.63,24.0299,23.44,23.75,892444,0
2017-11-10,23.8,24.1847,23.74,23.82,673527,0
