Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.45,6.54,6.41,6.46,58300,0
2005-02-28,6.5,6.54,6.45,6.45,32400,0
2005-03-01,6.47,6.5,6.38,6.5,128500,0
2005-03-02,6.46,6.53,6.45,6.49,56000,0
2005-03-03,6.55,6.65,6.5,6.57,52700,0
2005-03-04,6.5,6.68,6.5,6.6,41200,0
2005-03-07,6.58,6.58,6.48,6.54,18700,0
2005-03-08,6.55,6.65,6.55,6.63,24400,0
2005-03-09,6.6,6.67,6.59,6.62,27400,0
2005-03-10,6.62,6.65,6.56,6.57,22800,0
2005-03-11,6.51,6.57,6.43,6.47,33200,0
2005-03-14,6.55,6.55,6.39,6.41,76000,0
2005-03-15,6.45,6.45,6.35,6.36,28100,0
2005-03-16,6.35,6.44,6.35,6.41,25200,0
2005-03-17,6.4,6.57,6.4,6.48,67000,0
2005-03-18,6.45,6.52,6.45,6.45,11100,0
2005-03-21,6.45,6.54,6.43,6.52,28300,0
2005-03-22,6.55,6.57,6.48,6.5,26400,0
2005-03-23,6.45,6.47,6.41,6.41,18600,0
2005-03-24,6.41,6.44,6.36,6.38,22900,0
2005-03-28,6.35,6.4,6.29,6.35,29100,0
2005-03-29,6.35,6.43,6.35,6.41,28900,0
2005-03-30,6.35,6.4,6.35,6.4,24600,0
2005-03-31,6.4,6.4,6.26,6.31,90900,0
2005-04-01,6.31,6.41,6.3,6.39,35800,0
2005-04-04,6.35,6.39,6.25,6.29,26700,0
2005-04-05,6.33,6.34,6.23,6.31,17000,0
2005-04-06,6.35,6.4,6.24,6.33,18600,0
2005-04-07,6.23,6.31,6.23,6.31,73300,0
2005-04-08,6.26,6.34,6.21,6.27,43800,0
2005-04-11,6.25,6.25,6.18,6.25,29400,0
2005-04-12,6.23,6.23,6.08,6.14,13800,0
2005-04-13,6.12,6.12,5.97,5.99,27000,0
2005-04-14,5.95,6,5.88,5.91,33100,0
2005-04-15,5.89,5.89,5.34,5.64,83700,0
2005-04-18,5.63,5.79,5.63,5.68,22000,0
2005-04-19,5.6,5.9,5.6,5.87,26100,0
2005-04-20,5.91,5.93,5.77,5.8,86200,0
2005-04-21,5.88,5.88,5.7,5.78,27600,0
2005-04-22,5.79,5.83,5.7,5.71,24500,0
2005-04-25,5.68,5.78,5.68,5.73,21300,0
2005-04-26,5.7,5.88,5.7,5.79,36900,0
2005-04-27,5.7,5.77,5.6,5.65,40000,0
2005-04-28,5.65,5.65,5.51,5.56,56300,0
2005-04-29,5.6,5.65,5.42,5.63,73800,0
2005-05-02,5.63,5.78,5.55,5.7,59500,0
2005-05-03,5.5,5.69,5.49,5.56,113900,0
2005-05-04,5.61,5.65,5.55,5.56,10400,0
2005-05-05,5.52,5.69,5.5,5.66,60500,0
2005-05-06,5.7,5.7,5.59,5.59,15700,0
2005-05-09,5.56,5.63,5.56,5.61,14200,0
2005-05-10,5.6,5.66,5.52,5.62,36800,0
2005-05-11,5.54,5.59,5.54,5.55,26200,0
2005-05-12,5.57,5.57,5.48,5.48,9200,0
2005-05-13,5.42,5.48,5.36,5.45,42300,0
2005-05-16,5.46,5.48,5.43,5.44,35000,0
2005-05-17,5.41,5.51,5.41,5.49,12100,0
2005-05-18,5.45,5.72,5.45,5.62,25300,0
2005-05-19,5.6,5.61,5.5,5.6,14000,0
2005-05-20,5.56,5.6,5.55,5.58,38700,0
2005-05-23,5.64,5.65,5.52,5.55,11500,0
2005-05-24,5.56,5.61,5.48,5.52,31300,0
2005-05-25,5.52,5.59,5.49,5.55,30900,0
2005-05-26,5.47,5.55,5.47,5.54,101500,0
2005-05-27,5.52,5.63,5.52,5.59,13500,0
2005-05-31,5.65,5.8,5.65,5.72,109200,0
2005-06-01,5.62,6.01,5.62,6,69400,0
2005-06-02,6,6.16,5.96,5.99,56000,0
2005-06-03,5.96,6.04,5.96,6.01,53800,0
2005-06-06,6.01,6.1,6.01,6.01,20500,0
2005-06-07,6,6.02,5.89,5.91,29500,0
2005-06-08,5.9,5.92,5.77,5.79,31700,0
2005-06-09,5.75,5.84,5.71,5.8,17500,0
2005-06-10,5.82,5.87,5.74,5.84,28100,0
2005-06-13,5.75,5.96,5.75,5.9,17700,0
2005-06-14,5.96,5.96,5.75,5.75,33700,0
2005-06-15,5.8,5.89,5.79,5.86,27200,0
2005-06-16,5.9,5.91,5.77,5.85,28000,0
2005-06-17,5.82,6.02,5.82,6.01,31000,0
2005-06-20,5.94,6.08,5.91,5.92,62500,0
2005-06-21,5.82,6.01,5.82,5.97,28400,0
2005-06-22,5.93,6.08,5.9,6.08,30300,0
2005-06-23,6.08,6.08,6,6.02,27000,0
2005-06-24,5.97,6.02,5.97,6,14000,0
2005-06-27,5.99,6.09,5.99,6.04,24400,0
2005-06-28,6.01,6.05,6,6,50100,0
2005-06-29,5.81,6.08,5.81,6.02,22100,0
2005-06-30,6.03,6.12,6.02,6.03,18000,0
2005-07-01,6.03,6.03,5.91,5.97,4100,0
2005-07-05,6.01,6.01,5.89,5.89,22000,0
2005-07-06,5.91,6.02,5.91,6,73400,0
2005-07-07,6,6.03,5.96,6,36100,0
2005-07-08,6,6.05,6,6.02,23400,0
2005-07-11,6.01,6.05,6,6.04,66800,0
2005-07-12,6.04,6.25,6.04,6.25,17500,0
2005-07-13,6.15,6.28,6.15,6.27,29500,0
2005-07-14,6.3,6.4,6.28,6.33,28600,0
2005-07-15,6.27,6.32,6.12,6.16,13800,0
2005-07-18,6.1,6.2,6.09,6.1,25200,0
2005-07-19,6.07,6.13,6.07,6.13,19500,0
2005-07-20,6.13,6.15,6.04,6.06,16700,0
2005-07-21,6.01,6.13,6.01,6.07,27400,0
2005-07-22,6.12,6.12,5.97,5.98,33200,0
2005-07-25,5.93,6.01,5.89,5.91,14000,0
2005-07-26,5.9,5.92,5.85,5.86,28700,0
2005-07-27,5.85,6.15,5.83,6.13,42200,0
2005-07-28,6.15,6.15,6.03,6.04,22000,0
2005-07-29,6.03,6.05,5.89,6.02,25800,0
2005-08-01,5.92,6.03,5.92,6.01,7300,0
2005-08-02,6.01,6.14,6.01,6.05,23000,0
2005-08-03,6.05,6.13,6.02,6.13,25600,0
2005-08-04,6.2,6.24,6.1,6.14,57300,0
2005-08-05,6.12,6.18,6,6.16,17900,0
2005-08-08,6.2,6.21,6.05,6.11,32200,0
2005-08-09,6.15,6.21,6.1,6.19,40000,0
2005-08-10,6.19,6.28,6.19,6.23,36300,0
2005-08-11,6.22,6.34,6.22,6.32,69200,0
2005-08-12,6.25,6.51,6.25,6.47,70900,0
2005-08-15,6.47,6.47,6.36,6.39,34100,0
2005-08-16,6.34,6.6,6.34,6.52,45700,0
2005-08-17,6.56,6.57,6.39,6.39,119200,0
2005-08-18,6.4,6.4,6.26,6.37,11600,0
2005-08-19,6.37,6.45,6.37,6.43,47700,0
2005-08-22,6.53,6.56,6.47,6.54,25900,0
2005-08-23,6.53,6.6,6.53,6.6,27500,0
2005-08-24,6.67,6.7,6.6,6.7,57700,0
2005-08-25,6.68,6.76,6.67,6.73,68900,0
2005-08-26,6.75,6.83,6.7,6.79,49900,0
2005-08-29,6.65,6.84,6.65,6.75,71600,0
2005-08-30,6.72,7,6.68,6.98,92600,0
2005-08-31,6.97,7.2,6.97,7.1,183700,0
2005-09-01,7.13,7.13,7.03,7.06,96000,0
2005-09-02,7,7.03,6.9,6.95,80400,0
2005-09-06,7,7.17,7,7.12,62800,0
2005-09-07,7.1,7.24,7.1,7.2,47500,0
2005-09-08,7.22,7.38,7.22,7.33,58200,0
2005-09-09,7.31,7.46,7.31,7.4,64200,0
2005-09-12,7.37,7.41,7.02,7.03,61000,0
2005-09-13,7,7.18,6.97,7.15,32000,0
2005-09-14,7.19,7.24,7.19,7.22,16000,0
2005-09-15,7.28,7.28,7.21,7.24,52700,0
2005-09-16,7.22,7.3,7.22,7.26,16500,0
2005-09-19,7.27,7.35,7.25,7.31,68200,0
2005-09-20,7.24,7.24,6.7,7.03,83900,0
2005-09-21,6.88,7.06,6.88,7.02,51400,0
2005-09-22,7.08,7.08,6.88,6.99,34900,0
2005-09-23,6.92,7.11,6.89,7.08,16300,0
2005-09-26,7.01,7.08,6.87,6.98,28000,0
2005-09-27,6.99,7.13,6.95,7.11,18200,0
2005-09-28,7.13,7.35,7.1,7.34,47900,0
2005-09-29,7.25,7.33,6.95,6.99,49300,0
2005-09-30,6.99,7.35,6.99,7.34,61900,0
2005-10-03,7.3,7.35,7.09,7.31,70700,0
2005-10-04,7.34,7.5,7.34,7.5,60800,0
2005-10-05,7.5,7.54,7.34,7.42,73100,0
2005-10-06,7.32,7.4,7.02,7.08,41600,0
2005-10-07,7,7.21,6.99,7.15,48900,0
2005-10-10,7.01,7.24,7.01,7.1,22400,0
2005-10-11,7,7.32,7,7.12,43300,0
2005-10-12,7.08,7.26,7.08,7.13,28300,0
2005-10-13,7.03,7.15,7,7.02,41200,0
2005-10-14,7.13,7.13,6.99,7.05,51200,0
2005-10-17,7.12,7.32,7.07,7.26,34100,0
2005-10-18,7.25,7.32,7.05,7.13,37600,0
2005-10-19,7.1,7.14,7.01,7.11,55900,0
2005-10-20,7.1,7.37,7.1,7.26,59700,0
2005-10-21,7.25,7.25,7.06,7.07,22200,0
2005-10-24,7,7.21,7,7.12,23800,0
2005-10-25,7.08,7.17,7.05,7.06,32600,0
2005-10-26,7.12,7.29,7.12,7.29,36100,0
2005-10-27,7.19,7.25,7.07,7.08,28300,0
2005-10-28,7.08,7.27,7.05,7.15,24200,0
2005-10-31,7.18,7.27,7.15,7.19,12900,0
2005-11-01,7.18,7.37,7.17,7.29,35200,0
2005-11-02,7.19,7.32,7.11,7.19,40300,0
2005-11-03,7.26,7.26,7.17,7.19,14400,0
2005-11-04,7.23,7.33,7.19,7.2,11300,0
2005-11-07,7.18,7.32,7.18,7.32,23200,0
2005-11-08,7.12,7.27,7.12,7.2,24700,0
2005-11-09,7.19,7.32,7.19,7.28,39900,0
2005-11-10,7.27,7.27,7.07,7.14,27000,0
2005-11-11,7.05,7.12,7.03,7.11,17000,0
2005-11-14,7.15,7.21,7.08,7.17,18400,0
2005-11-15,7.2,7.2,7.14,7.14,19700,0
2005-11-16,7.15,7.2,7.1,7.18,15900,0
2005-11-17,7.1,7.24,7.1,7.24,9300,0
2005-11-18,7.19,7.3,7.16,7.3,20300,0
2005-11-21,7.3,7.36,7.28,7.31,20600,0
2005-11-22,7.28,7.36,7.2,7.33,31300,0
2005-11-23,7.34,7.35,7.25,7.28,23900,0
2005-11-25,7.35,7.44,7.35,7.4,18600,0
2005-11-28,7.39,7.39,7.22,7.34,26500,0
2005-11-29,7.3,7.4,7.3,7.32,23400,0
2005-11-30,7.37,7.42,7.26,7.26,49400,0
2005-12-01,7.26,7.32,7.19,7.3,32000,0
2005-12-02,7.29,7.42,7.25,7.29,41800,0
2005-12-05,7.2,7.37,7.2,7.26,52000,0
2005-12-06,7.24,7.45,7.23,7.44,32100,0
2005-12-07,7.39,7.53,7.33,7.49,17000,0
2005-12-08,7.47,7.53,7.38,7.46,27100,0
2005-12-09,7.36,7.53,7.36,7.48,20500,0
2005-12-12,7.5,7.55,7.45,7.45,26200,0
2005-12-13,7.45,7.57,7.45,7.51,95000,0
2005-12-14,7.48,7.54,7.41,7.46,75200,0
2005-12-15,7.38,7.5,7.38,7.45,69700,0
2005-12-16,7.55,7.96,7.47,7.62,325600,0
2005-12-19,7.66,7.66,7.25,7.27,191700,0
2005-12-20,7.3,7.3,7.1,7.19,94300,0
2005-12-21,7.17,7.39,7.17,7.37,88900,0
2005-12-22,7.29,7.44,7.29,7.39,1479100,0
2005-12-23,7.35,7.61,7.33,7.55,320300,0
2005-12-27,7.65,7.75,7.59,7.63,769900,0
2005-12-28,7.63,8.04,7.63,7.99,1368500,0
2005-12-29,7.97,8,7.76,7.89,110500,0
2005-12-30,7.82,8.07,7.82,8.06,91600,0
2006-01-03,8.15,8.41,8.09,8.18,372200,0
2006-01-04,8.21,8.21,7.93,8.09,179200,0
2006-01-05,8.06,8.06,7.92,8.02,109800,0
2006-01-06,8.04,8.31,7.84,8.26,86900,0
2006-01-09,8.23,8.5,8.18,8.48,181500,0
2006-01-10,8.39,8.53,8.16,8.44,129500,0
2006-01-11,8.44,8.53,8.44,8.47,70700,0
2006-01-12,8.45,8.45,8.08,8.08,125400,0
2006-01-13,8.09,8.21,8.05,8.05,150200,0
2006-01-17,8.14,8.14,7.99,8.07,128500,0
2006-01-18,7.98,8,7.92,7.95,43100,0
2006-01-19,7.96,8.08,7.95,8.07,43900,0
2006-01-20,8.1,8.14,8.07,8.14,63100,0
2006-01-23,8.14,8.25,7.99,8.13,67400,0
2006-01-24,8.13,8.13,7.9,8.05,96900,0
2006-01-25,8.01,8.04,7.87,7.93,143600,0
2006-01-26,7.91,7.91,7.74,7.75,84900,0
2006-01-27,7.68,7.95,7.68,7.9,67100,0
2006-01-30,7.91,8.02,7.77,7.97,120000,0
2006-01-31,8.07,8.09,7.77,7.77,129200,0
2006-02-01,7.8,7.96,7.76,7.91,161600,0
2006-02-02,7.85,8.2,7.84,8.11,169300,0
2006-02-03,8.11,8.28,8,8.18,445500,0
2006-02-06,8.08,8.19,8.03,8.18,387600,0
2006-02-07,8.16,8.21,7.95,8.14,125900,0
2006-02-08,8.13,8.2,8.09,8.12,58600,0
2006-02-09,8.11,8.22,8.08,8.21,140300,0
2006-02-10,8.18,8.19,8.04,8.12,351700,0
2006-02-13,8.12,8.12,7.93,8.02,130200,0
2006-02-14,8.02,8.03,7.9,7.93,56300,0
2006-02-15,7.95,7.98,7.8,7.8,149300,0
2006-02-16,7.8,7.81,7.6,7.79,265000,0
2006-02-17,7.85,7.85,7.69,7.75,65500,0
2006-02-21,7.7,7.7,7.48,7.49,106200,0
2006-02-22,7.52,7.64,7.51,7.64,61400,0
2006-02-23,7.63,7.63,7.54,7.54,28800,0
2006-02-24,7.56,7.61,7.49,7.61,90800,0
2006-02-27,7.59,7.66,7.51,7.56,55500,0
2006-02-28,7.66,7.66,7.29,7.51,122100,0
2006-03-01,7.47,7.61,7.47,7.56,72100,0
2006-03-02,7.53,7.9,7.53,7.8,101600,0
2006-03-03,7.76,7.79,7.6,7.7,39900,0
2006-03-06,7.67,7.76,7.65,7.67,52500,0
2006-03-07,7.7,7.78,7.6,7.6,77200,0
2006-03-08,7.58,7.63,7.39,7.51,43300,0
2006-03-09,7.46,7.51,7.23,7.24,102500,0
2006-03-10,7.23,7.29,7.02,7.06,107000,0
2006-03-13,7.03,7.19,7.03,7.18,54500,0
2006-03-14,7.14,7.43,7.12,7.28,120600,0
2006-03-15,7.21,7.35,7.19,7.28,86300,0
2006-03-16,7.33,7.43,7.33,7.35,26200,0
2006-03-17,7.39,7.42,7.28,7.39,46900,0
2006-03-20,7.4,7.42,7.32,7.32,35600,0
2006-03-21,7.29,7.29,7.17,7.23,50000,0
2006-03-22,7.28,7.28,7.1,7.18,42100,0
2006-03-23,7.23,7.29,7.16,7.22,39300,0
2006-03-24,7.2,7.27,7.18,7.23,101200,0
2006-03-27,7.2,7.25,7.14,7.25,39600,0
2006-03-28,7.23,7.27,7.19,7.21,58400,0
2006-03-29,6.7,6.89,6.4,6.75,212700,0
2006-03-30,6.65,6.9,6.65,6.84,72400,0
2006-03-31,6.77,6.82,6.6,6.63,90000,0
2006-04-03,6.58,6.87,6.58,6.78,57500,0
2006-04-04,6.84,7.21,6.84,7.19,115900,0
2006-04-05,7.18,7.24,7.12,7.21,81800,0
2006-04-06,7.21,7.35,7.2,7.3,90300,0
2006-04-07,7.35,7.37,7.21,7.23,69100,0
2006-04-10,7.36,7.36,7.2,7.25,163300,0
2006-04-11,7.29,7.32,7.2,7.24,81600,0
2006-04-12,7.18,7.24,7.11,7.14,27500,0
2006-04-13,7.1,7.2,7.08,7.11,27600,0
2006-04-17,7.15,7.22,7.11,7.19,104600,0
2006-04-18,7.15,7.48,7.15,7.36,143100,0
2006-04-19,7.42,7.46,7.25,7.27,106800,0
2006-04-20,7.21,7.39,7.21,7.31,79300,0
2006-04-21,7.31,7.35,7.2,7.23,83300,0
2006-04-24,7.2,7.25,7.14,7.16,91600,0
2006-04-25,7.19,7.23,7.11,7.22,62400,0
2006-04-26,7,7.07,6.9,7.02,102800,0
2006-04-27,7,7.35,7,7.27,128600,0
2006-04-28,7.18,7.22,7.13,7.21,62800,0
2006-05-01,7.2,7.26,7.13,7.16,32000,0
2006-05-02,7.13,7.34,7.13,7.26,88000,0
2006-05-03,7.2,7.3,7.2,7.22,36000,0
2006-05-04,7.21,7.28,7.21,7.26,31700,0
2006-05-05,7.24,7.28,7.13,7.15,56400,0
2006-05-08,7.15,7.42,7.15,7.38,80200,0
2006-05-09,7.45,7.5,7.28,7.3,130000,0
2006-05-10,7.19,7.32,7.11,7.22,87100,0
2006-05-11,7.26,7.31,7.2,7.21,94100,0
2006-05-12,7.13,7.17,6.94,6.98,87700,0
2006-05-15,6.95,7.18,6.95,7.08,41200,0
2006-05-16,7.09,7.16,7.02,7.13,51900,0
2006-05-17,7.1,7.19,6.89,6.91,67000,0
2006-05-18,6.87,6.98,6.69,6.72,22100,0
2006-05-19,6.68,6.82,6.5,6.75,40500,0
2006-05-22,6.7,6.75,6.46,6.49,29100,0
2006-05-23,6.59,6.76,6.59,6.63,35700,0
2006-05-24,6.6,6.68,6.57,6.6,75300,0
2006-05-25,6.61,6.77,6.61,6.74,40200,0
2006-05-26,6.79,6.89,6.72,6.85,149700,0
2006-05-30,6.81,7.01,6.74,6.81,52900,0
2006-05-31,6.85,6.89,6.56,6.67,73500,0
2006-06-01,6.6,6.7,6.57,6.58,48200,0
2006-06-02,6.6,6.64,6.43,6.53,113200,0
2006-06-05,6.51,6.55,6.39,6.41,74800,0
2006-06-06,6.45,6.56,6.28,6.51,73000,0
2006-06-07,6.45,6.47,6.39,6.45,23700,0
2006-06-08,6.3,6.37,6.03,6.31,61500,0
2006-06-09,6.28,6.42,6.28,6.38,33100,0
2006-06-12,6.33,6.42,6.33,6.38,29100,0
2006-06-13,6.36,6.42,6.25,6.32,78300,0
2006-06-14,6.25,6.25,6.13,6.23,35400,0
2006-06-15,6.23,6.44,6.23,6.33,45500,0
2006-06-16,6.3,6.3,6.18,6.28,26000,0
2006-06-19,6.26,6.27,6.07,6.24,44300,0
2006-06-20,6.3,6.3,6.13,6.17,47100,0
2006-06-21,6.17,6.21,6.06,6.16,75300,0
2006-06-22,6.1,6.35,6.09,6.3,44100,0
2006-06-23,6.31,6.43,6.26,6.33,33200,0
2006-06-26,6.33,6.44,6.33,6.43,38000,0
2006-06-27,6.49,6.51,6.11,6.24,48500,0
2006-06-28,6.23,6.24,6.13,6.18,31100,0
2006-06-29,6.2,6.42,6.18,6.36,71600,0
2006-06-30,6.3,6.33,6.18,6.18,40700,0
2006-07-03,6.25,6.35,6.15,6.32,6300,0
2006-07-05,6.25,6.32,6.15,6.28,47300,0
2006-07-06,6.29,6.46,6.29,6.38,77300,0
2006-07-07,6.34,6.42,6.17,6.26,59000,0
2006-07-10,6.22,6.35,6.22,6.29,26000,0
2006-07-11,6.28,6.31,6.16,6.25,74600,0
2006-07-12,6.29,6.29,6.15,6.23,25900,0
2006-07-13,6.26,6.31,6,6.05,53600,0
2006-07-14,6.02,6.16,6.02,6.09,57000,0
2006-07-17,6.07,6.15,6.06,6.1,84000,0
2006-07-18,6.01,6.15,6.01,6.05,63600,0
2006-07-19,6.06,6.15,6.06,6.1,51000,0
2006-07-20,6.11,6.15,6,6,41600,0
2006-07-21,6,6.01,5.72,5.8,82900,0
2006-07-24,5.81,5.97,5.7,5.89,36900,0
2006-07-25,5.85,5.96,5.85,5.92,26900,0
2006-07-26,5.9,6.25,5.9,6.17,43300,0
2006-07-27,6.18,6.19,5.92,5.93,39800,0
2006-07-28,5.95,6.02,5.94,5.94,71500,0
2006-07-31,5.99,5.99,5.81,5.85,43900,0
2006-08-01,5.82,5.89,5.76,5.85,86800,0
2006-08-02,5.88,6.04,5.88,5.97,43600,0
2006-08-03,5.99,6.12,5.97,6.07,64000,0
2006-08-04,6.1,6.26,6.1,6.22,76400,0
2006-08-07,6.42,6.42,6.19,6.34,44700,0
2006-08-08,6.3,6.39,6.23,6.27,30300,0
2006-08-09,6.33,6.35,6.15,6.3,68700,0
2006-08-10,6.29,6.38,6.26,6.35,83600,0
2006-08-11,6.29,6.39,6.29,6.34,49000,0
2006-08-14,6.3,6.39,6.3,6.31,51800,0
2006-08-15,6.31,6.41,6.31,6.37,88300,0
2006-08-16,6.34,6.49,6.31,6.44,67700,0
2006-08-17,6.36,6.49,6.36,6.49,72100,0
2006-08-18,6.47,6.5,6.37,6.4,44200,0
2006-08-21,6.46,6.51,6.39,6.43,28500,0
2006-08-22,6.41,6.47,6.38,6.45,21400,0
2006-08-23,6.4,6.6,6.4,6.44,77300,0
2006-08-24,6.49,6.5,6.45,6.48,28600,0
2006-08-25,6.45,6.5,6.41,6.41,23500,0
2006-08-28,6.4,6.48,6.36,6.46,24400,0
2006-08-29,6.44,6.45,6.29,6.3,48200,0
2006-08-30,6.32,6.34,6.28,6.32,27300,0
2006-08-31,6.27,6.33,6.27,6.31,20000,0
2006-09-01,6.33,6.35,6.28,6.3,26600,0
2006-09-05,6.29,6.35,6.27,6.31,35700,0
2006-09-06,6.26,6.35,6.26,6.29,70900,0
2006-09-07,6.25,6.5,6.24,6.34,114100,0
2006-09-08,6.3,6.46,6.28,6.38,106900,0
2006-09-11,6.35,6.39,6.28,6.31,68900,0
2006-09-12,6.23,6.38,6.23,6.29,115800,0
2006-09-13,6.3,6.36,6.28,6.33,131500,0
2006-09-14,6.28,6.42,6.28,6.37,71100,0
2006-09-15,6.31,6.41,6.25,6.28,64300,0
2006-09-18,6.32,6.42,6.3,6.37,41300,0
2006-09-19,6.33,6.39,6.31,6.36,54100,0
2006-09-20,6.33,6.34,6.24,6.26,51200,0
2006-09-21,6.28,6.36,6.25,6.28,32000,0
2006-09-22,6.29,6.32,6.25,6.3,40000,0
2006-09-25,6.3,6.36,6.27,6.32,89700,0
2006-09-26,6.34,6.37,6.31,6.35,65000,0
2006-09-27,6.26,6.68,6.26,6.54,98900,0
2006-09-28,6.55,6.68,6.54,6.66,84100,0
2006-09-29,6.73,6.73,6.51,6.55,74200,0
2006-10-02,6.65,6.65,6.5,6.56,84100,0
2006-10-03,6.54,6.59,6.4,6.47,77200,0
2006-10-04,6.39,6.49,6.39,6.49,26600,0
2006-10-05,6.5,6.6,6.46,6.56,46400,0
2006-10-06,6.52,6.61,6.52,6.54,29700,0
2006-10-09,6.67,6.7,6.59,6.7,22300,0
2006-10-10,6.65,6.65,6.46,6.58,56900,0
2006-10-11,6.59,6.84,6.59,6.83,78000,0
2006-10-12,6.77,6.93,6.77,6.86,72400,0
2006-10-13,6.85,6.94,6.74,6.89,61600,0
2006-10-16,6.97,6.97,6.87,6.88,38600,0
2006-10-17,6.82,6.87,6.62,6.63,69100,0
2006-10-18,6.61,6.85,6.61,6.79,90400,0
2006-10-19,6.79,7.08,6.79,6.99,89400,0
2006-10-20,7.04,7.07,6.93,7.01,61900,0
2006-10-23,7,7.13,6.97,7.06,73100,0
2006-10-24,7.07,7.1,6.97,7.09,75600,0
2006-10-25,7.06,7.08,6.98,7.06,34300,0
2006-10-26,7.05,7.13,7,7.03,33400,0
2006-10-27,7.08,7.1,6.93,7.06,54400,0
2006-10-30,7.03,7.04,6.87,6.95,39500,0
2006-10-31,6.96,6.99,6.81,6.82,200700,0
2006-11-01,6.73,6.76,6.17,6.63,169900,0
2006-11-02,6.54,6.79,6.54,6.77,55100,0
2006-11-03,6.79,6.95,6.75,6.87,44700,0
2006-11-06,6.84,6.95,6.84,6.9,59500,0
2006-11-07,6.93,6.95,6.87,6.91,67200,0
2006-11-08,6.9,6.9,6.65,6.69,58500,0
2006-11-09,6.66,6.84,6.51,6.8,43400,0
2006-11-10,6.76,6.79,6.57,6.73,54700,0
2006-11-13,6.8,6.8,6.72,6.75,40500,0
2006-11-14,6.5,6.7,6.39,6.49,136700,0
2006-11-15,6.3,6.63,6.3,6.56,96200,0
2006-11-16,6.55,6.69,6.55,6.61,49700,0
2006-11-17,6.55,6.82,6.55,6.76,56400,0
2006-11-20,6.76,6.82,6.68,6.77,37100,0
2006-11-21,6.73,6.83,6.7,6.79,66800,0
2006-11-22,6.79,6.83,6.75,6.78,26500,0
2006-11-24,6.78,6.84,6.77,6.78,12400,0
2006-11-27,6.75,6.85,6.69,6.85,28000,0
2006-11-28,6.82,6.9,6.82,6.87,22400,0
2006-11-29,6.87,6.9,6.84,6.88,56700,0
2006-11-30,6.84,6.92,6.8,6.86,78800,0
2006-12-01,6.84,6.9,6.7,6.85,156100,0
2006-12-04,6.85,6.95,6.8,6.93,99700,0
2006-12-05,6.92,7.05,6.9,7.03,128800,0
2006-12-06,7.01,7.07,6.96,6.98,93600,0
2006-12-07,6.97,7.07,6.96,7.05,51300,0
2006-12-08,7.05,7.24,7.05,7.24,159700,0
2006-12-11,7.08,7.31,7.08,7.24,58500,0
2006-12-12,7.14,7.23,6.99,7.04,48600,0
2006-12-13,6.97,7.09,6.9,6.92,114000,0
2006-12-14,6.85,7.07,6.85,6.96,55000,0
2006-12-15,6.93,6.96,6.85,6.87,37600,0
2006-12-18,6.85,6.94,6.82,6.87,64700,0
2006-12-19,6.9,6.92,6.7,6.86,48200,0
2006-12-20,6.96,6.98,6.9,6.93,23800,0
2006-12-21,6.94,6.95,6.82,6.93,40000,0
2006-12-22,6.95,6.97,6.88,6.91,21300,0
2006-12-26,6.86,6.87,6.68,6.78,32100,0
2006-12-27,6.82,6.93,6.82,6.89,16900,0
2006-12-28,6.9,6.97,6.88,6.89,69500,0
2006-12-29,6.94,6.98,6.85,6.96,159700,0
2007-01-03,7,7,6.7,6.73,83900,0
2007-01-04,6.79,6.8,6.61,6.78,82900,0
2007-01-05,6.7,6.81,6.66,6.71,67500,0
2007-01-08,6.74,6.78,6.64,6.76,35200,0
2007-01-09,6.69,6.81,6.69,6.79,66600,0
2007-01-10,6.88,6.88,6.77,6.85,82000,0
2007-01-11,6.8,6.86,6.79,6.79,69000,0
2007-01-12,6.75,6.87,6.75,6.83,73100,0
2007-01-16,6.82,6.94,6.82,6.91,87300,0
2007-01-17,6.91,7.18,6.9,7.04,97100,0
2007-01-18,7.06,7.08,6.96,7.04,79000,0
2007-01-19,7.05,7.06,6.95,7.01,30300,0
2007-01-22,7.02,7.13,6.94,7.1,56800,0
2007-01-23,7.09,7.15,7.09,7.14,36600,0
2007-01-24,7.14,7.26,7.11,7.15,85800,0
2007-01-25,7.2,7.42,7.1,7.19,97900,0
2007-01-26,7.18,7.23,7.13,7.21,56300,0
2007-01-29,7.11,7.19,6.93,7.04,93400,0
2007-01-30,7.1,7.59,7.1,7.59,319500,0
2007-01-31,7.6,7.86,7.54,7.8,432300,0
2007-02-01,7.73,8.08,7.73,8.01,225300,0
2007-02-02,7.89,8.09,7.89,7.93,122400,0
2007-02-05,7.87,8.1,7.87,8.03,127400,0
2007-02-06,8.07,8.07,7.96,7.99,144000,0
2007-02-07,7.92,8.03,7.92,8.03,52200,0
2007-02-08,8,8,7.93,8,103800,0
2007-02-09,8,8.04,7.86,7.95,171200,0
2007-02-12,7.9,8.04,7.9,8.02,257340,0
2007-02-13,7.98,8.17,7.98,8.14,102103,0
2007-02-14,8.15,8.25,8.12,8.2,90759,0
2007-02-15,8.25,8.45,8.22,8.37,361400,0
2007-02-16,8.3,8.47,8.3,8.44,106600,0
2007-02-20,8.29,8.49,8.27,8.44,206900,0
2007-02-21,8.48,8.63,8.47,8.63,260300,0
2007-02-22,8.61,8.73,8.58,8.68,170900,0
2007-02-23,8.62,8.68,8.47,8.56,216700,0
2007-02-26,8.6,8.67,8.5,8.59,129364,0
2007-02-27,8.59,8.62,8.38,8.41,165000,0
2007-02-28,8.42,8.5,8.28,8.46,237700,0
2007-03-01,8.4,8.46,8.2,8.27,272200,0
2007-03-02,8.16,8.3,8.15,8.23,101100,0
2007-03-05,8.2,8.4,8.14,8.4,106200,0
2007-03-06,8.46,8.59,8.45,8.46,115600,0
2007-03-07,8.45,8.5,8.45,8.47,58000,0
2007-03-08,8.44,8.48,8.4,8.42,85200,0
2007-03-09,8.36,8.54,8.35,8.48,82700,0
2007-03-12,8.52,8.54,8.39,8.53,105200,0
2007-03-13,8.5,8.55,8.37,8.42,122200,0
2007-03-14,8.42,8.42,8.21,8.35,155000,0
2007-03-15,8.33,8.42,8.27,8.38,64800,0
2007-03-16,8.4,8.42,8.29,8.29,49700,0
2007-03-19,8.3,8.43,8.3,8.36,75600,0
2007-03-20,8.4,8.59,8.4,8.57,393800,0
2007-03-21,8.7,8.96,8.63,8.83,228100,0
2007-03-22,8.82,8.84,8.6,8.65,112200,0
2007-03-23,8.64,8.73,8.62,8.62,207400,0
2007-03-26,8.56,8.72,8.56,8.62,71600,0
2007-03-27,8.65,8.73,8.58,8.71,179700,0
2007-03-28,8.7,8.75,8.61,8.63,98800,0
2007-03-29,8.6,8.69,8.6,8.65,49600,0
2007-03-30,8.68,8.72,8.61,8.66,41400,0
2007-04-02,8.63,8.85,8.62,8.78,116100,0
2007-04-03,8.78,8.97,8.77,8.94,144900,0
2007-04-04,8.9,8.98,8.87,8.98,87900,0
2007-04-05,8.98,9.02,8.93,8.99,91200,0
2007-04-09,8.9,9.1,8.86,9.04,112300,0
2007-04-10,9.07,9.07,8.93,8.93,91600,0
2007-04-11,9.03,9.07,8.9,9.07,73200,0
2007-04-12,9,9.17,9,9.17,74900,0
2007-04-13,9.07,9.18,9.05,9.06,77100,0
2007-04-16,9.1,9.29,9.1,9.29,83300,0
2007-04-17,9.2,9.27,9.12,9.17,87400,0
2007-04-18,9.16,9.31,9.12,9.25,60900,0
2007-04-19,9.14,9.28,9.14,9.25,64541,0
2007-04-20,9.25,9.3,9.19,9.27,50000,0
2007-04-23,9.18,9.32,9.18,9.23,111599,0
2007-04-24,9.25,9.27,9.17,9.24,93800,0
2007-04-25,9.25,9.49,9.22,9.46,125880,0
2007-04-26,9.43,9.48,9.31,9.31,75300,0
2007-04-27,9.33,9.38,9.27,9.29,36900,0
2007-04-30,9.25,9.35,8.9,8.99,124420,0
2007-05-01,8.99,9.13,8.97,9.07,75810,0
2007-05-02,9.53,10.35,9.51,9.91,568800,0
2007-05-03,9.95,10.03,9.87,9.91,168176,0
2007-05-04,9.85,9.97,9.76,9.88,198100,0
2007-05-07,9.83,9.97,9.83,9.88,78500,0
2007-05-08,9.87,9.93,9.68,9.89,64110,0
2007-05-09,9.82,9.93,9.82,9.86,70900,0
2007-05-10,9.86,9.93,9.8,9.84,60302,0
2007-05-11,9.8,9.88,9.78,9.85,44300,0
2007-05-14,9.85,10.04,9.85,10.01,89800,0
2007-05-15,10.03,10.11,9.98,10.02,73598,0
2007-05-16,10,10.03,9.94,9.98,96600,0
2007-05-17,9.96,10.03,9.94,10.02,74600,0
2007-05-18,10.07,10.12,10.05,10.11,264600,0
2007-05-21,10.07,10.39,10.07,10.25,112300,0
2007-05-22,10.21,10.5,10.12,10.41,311100,0
2007-05-23,10.44,10.55,10.36,10.45,173298,0
2007-05-24,10.44,10.46,10.09,10.13,163300,0
2007-05-25,10.15,10.21,10.1,10.18,65991,0
2007-05-29,10.24,10.41,10.24,10.36,123660,0
2007-05-30,10.3,10.62,10.28,10.62,120464,0
2007-05-31,10.62,10.83,10.62,10.81,88100,0
2007-06-01,10.87,10.95,10.83,10.89,103200,0
2007-06-04,10.78,11,10.66,10.99,130600,0
2007-06-05,10.95,10.95,10.74,10.78,224900,0
2007-06-06,10.84,10.9,10.77,10.85,73100,0
2007-06-07,10.8,10.86,10.58,10.66,126717,0
2007-06-08,10.74,10.93,10.74,10.87,162100,0
2007-06-11,10.88,10.94,10.72,10.86,164100,0
2007-06-12,10.82,10.88,10.74,10.75,223800,0
2007-06-13,10.69,10.79,10.68,10.79,86820,0
2007-06-14,10.75,10.79,10.71,10.75,70900,0
2007-06-15,10.8,10.82,10.73,10.75,266800,0
2007-06-18,10.79,10.82,10.64,10.79,179300,0
2007-06-19,10.73,10.95,10.73,10.89,186400,0
2007-06-20,10.86,10.93,10.73,10.75,107100,0
2007-06-21,10.68,10.77,10.66,10.76,110700,0
2007-06-22,10.76,10.94,10.76,10.81,69900,0
2007-06-25,10.9,11.06,10.74,10.81,363100,0
2007-06-26,10.97,11.17,10.95,11.03,170300,0
2007-06-27,11.08,11.19,10.96,11.18,150800,0
2007-06-28,11.24,11.4,11.19,11.24,171100,0
2007-06-29,11.25,11.4,11.22,11.22,390700,0
2007-07-02,11.37,11.55,11.3,11.54,140100,0
2007-07-03,11.54,11.56,11.33,11.37,72800,0
2007-07-05,11.35,11.4,11.2,11.27,125800,0
2007-07-06,11.36,11.36,11.15,11.2,133300,0
2007-07-09,11.13,11.26,11.13,11.14,238200,0
2007-07-10,11.1,11.19,11.05,11.14,156600,0
2007-07-11,11.1,11.14,11.05,11.12,185400,0
2007-07-12,11.11,11.2,11.11,11.18,110700,0
2007-07-13,11.19,11.23,11.06,11.2,101100,0
2007-07-16,11.23,11.55,11.22,11.42,193400,0
2007-07-17,11.37,11.48,11.15,11.28,200200,0
2007-07-18,11.23,11.42,11.16,11.39,227200,0
2007-07-19,11.4,11.41,11.25,11.33,119100,0
2007-07-20,11.15,11.4,11.15,11.39,96300,0
2007-07-23,11.39,11.42,11.21,11.23,164900,0
2007-07-24,11.32,11.36,10.82,10.97,264200,0
2007-07-25,10.95,11.13,10.7,10.92,269900,0
2007-07-26,10.86,10.9,10.68,10.82,320400,0
2007-07-27,10.78,10.93,10.6,10.67,173100,0
2007-07-30,10.62,10.8,10.55,10.75,192900,0
2007-07-31,10.85,10.9,10.19,10.33,551700,0
2007-08-01,10.53,10.66,9.78,10.09,571000,0
2007-08-02,10.33,10.95,10.31,10.86,251600,0
2007-08-03,10.97,10.97,10.43,10.55,219500,0
2007-08-06,10.55,10.69,10.17,10.41,179100,0
2007-08-07,10.82,10.83,10.4,10.49,306100,0
2007-08-08,10.63,10.65,9.88,10.03,685300,0
2007-08-09,9.7,9.84,9.06,9.23,1659000,0
2007-08-10,9.3,10.13,8.73,10,546600,0
2007-08-13,10.09,10.59,10.06,10.11,211700,0
2007-08-14,10.15,10.23,9.79,9.92,124200,0
2007-08-15,9.84,10.03,9.56,9.73,202100,0
2007-08-16,9.8,9.8,9.22,9.45,342900,0
2007-08-17,10.22,10.27,9.82,10.03,431300,0
2007-08-20,10.1,10.17,9.85,10.14,170100,0
2007-08-21,10.02,10.04,9.9,9.94,210500,0
2007-08-22,10.05,10.27,10.03,10.17,200200,0
2007-08-23,10.2,10.35,10.14,10.23,172000,0
2007-08-24,10.2,10.45,10.2,10.42,229400,0
2007-08-27,10.4,10.5,10.26,10.38,134800,0
2007-08-28,10.22,10.52,10.2,10.33,385900,0
2007-08-29,10.5,10.65,10.44,10.61,248300,0
2007-08-30,10.53,10.66,10.48,10.48,136400,0
2007-08-31,10.6,11.08,10.59,11.03,195100,0
2007-09-04,11.15,11.39,10.92,11.09,277600,0
2007-09-05,10.87,11.15,10.81,10.91,252400,0
2007-09-06,10.9,11.02,10.43,10.58,448300,0
2007-09-07,10.65,10.83,10.62,10.73,302600,0
2007-09-10,10.64,11,10.64,10.89,349100,0
2007-09-11,10.89,11,10.86,10.95,336200,0
2007-09-12,10.98,11.12,10.89,11.07,200300,0
2007-09-13,11,11.12,10.91,11,143900,0
2007-09-14,11.05,11.1,10.95,11.02,185200,0
2007-09-17,11.02,11.02,10.73,10.86,179400,0
2007-09-18,10.99,11.01,10.77,10.94,390200,0
2007-09-19,10.95,11.25,10.94,11.19,275300,0
2007-09-20,11.29,11.49,11.22,11.34,303700,0
2007-09-21,11.43,11.43,10.96,11.06,215700,0
2007-09-24,11.16,11.37,11.08,11.14,154600,0
2007-09-25,11.01,11.31,10.76,11.17,240500,0
2007-09-26,11.15,11.25,11.12,11.23,174300,0
2007-09-27,11.27,11.73,11.22,11.71,214600,0
2007-09-28,11.7,11.71,11.28,11.4,159600,0
2007-10-01,11.33,11.46,10.9,11.05,316500,0
2007-10-02,10.94,11.05,10.71,10.78,316700,0
2007-10-03,10.8,11.1,10.8,10.95,361800,0
2007-10-04,10.95,11.14,10.9,10.92,279100,0
2007-10-05,11.03,11.25,11.03,11.13,374500,0
2007-10-08,11.05,11.17,10.8,10.86,118500,0
2007-10-09,10.89,11.02,10.78,10.97,280600,0
2007-10-10,11.04,11.05,10.74,10.79,203000,0
2007-10-11,10.79,10.87,10.58,10.69,279800,0
2007-10-12,10.64,10.79,10.44,10.76,253200,0
2007-10-15,10.71,10.8,10.46,10.51,234400,0
2007-10-16,10.47,10.53,10.36,10.5,158800,0
2007-10-17,10.67,10.89,10.56,10.89,251000,0
2007-10-18,10.84,11.02,10.76,10.96,256400,0
2007-10-19,11,11.35,11,11.14,251300,0
2007-10-22,10.85,10.99,10.29,10.96,321400,0
2007-10-23,11.17,11.18,10.97,11.04,151900,0
2007-10-24,11,11.04,10.84,11,100100,0
2007-10-25,11.14,11.14,10.89,11.05,173400,0
2007-10-26,10.97,11.11,10.94,11.09,186600,0
2007-10-29,11.14,11.35,11.05,11.23,180300,0
2007-10-30,11.08,11.15,11.05,11.1,56200,0
2007-10-31,11.2,11.39,11.05,11.36,133300,0
2007-11-01,11.15,11.15,11.01,11.01,108700,0
2007-11-02,11.14,11.24,11.02,11.11,158300,0
2007-11-05,10.62,11.14,10.62,11.01,235770,0
2007-11-06,11.12,11.2,10.5,10.79,226600,0
2007-11-07,10.71,10.92,10.05,10.26,309900,0
2007-11-08,10.29,10.38,9.56,9.77,465302,0
2007-11-09,9.97,10.33,9.82,9.82,333600,0
2007-11-12,9.93,10.04,9.69,9.86,260600,0
2007-11-13,9.85,10.34,9.84,10.27,203006,0
2007-11-14,10.42,11.45,10.42,10.82,436800,0
2007-11-15,10.67,10.94,10.54,10.88,190089,0
2007-11-16,11,11.03,10.85,10.93,512800,0
2007-11-19,11.03,11.1,10.82,10.87,371345,0
2007-11-20,10.81,10.91,10.75,10.88,296400,0
2007-11-21,10.74,11.01,10.66,10.93,185800,0
2007-11-23,10.92,11.05,10.88,10.94,198300,0
2007-11-26,10.88,10.99,10.63,10.72,161412,0
2007-11-27,10.83,11.11,10.75,11.1,274387,0
2007-11-28,11.1,11.5,11.1,11.44,339500,0
2007-11-29,11.3,11.42,11.18,11.34,102600,0
2007-11-30,11.31,11.58,11.23,11.38,210100,0
2007-12-03,11.2,11.26,11.06,11.19,198145,0
2007-12-04,11.01,11.04,10.87,10.93,138200,0
2007-12-05,11,11.51,11,11.38,225500,0
2007-12-06,11.49,11.65,11.4,11.55,234700,0
2007-12-07,11.65,11.86,11.62,11.76,229300,0
2007-12-10,11.91,11.91,11.37,11.58,156966,0
2007-12-11,11.65,11.78,11.47,11.47,161900,0
2007-12-12,11.34,11.7,11.34,11.56,91970,0
2007-12-13,11.5,11.5,11.14,11.25,124200,0
2007-12-14,11.24,11.48,11.24,11.39,90900,0
2007-12-17,11.44,11.65,11.44,11.58,203500,0
2007-12-18,11.75,11.75,11.3,11.33,126140,0
2007-12-19,11.3,11.56,11.27,11.46,109500,0
2007-12-20,11.5,11.53,11.27,11.35,211200,0
2007-12-21,11.27,11.97,11.27,11.68,228800,0
2007-12-24,11.54,11.58,11.25,11.31,127400,0
2007-12-26,11.31,11.67,11.21,11.67,80800,0
2007-12-27,11.56,11.83,11.51,11.67,118600,0
2007-12-28,11.59,11.7,11.55,11.66,141605,0
2007-12-31,11.78,11.78,11.42,11.64,168398,0
2008-01-02,11.68,11.68,11.05,11.06,192752,0
2008-01-03,11.08,11.19,10.79,11.19,166389,0
2008-01-04,11.11,11.12,10.96,11.02,180400,0
2008-01-07,11,11.08,10.65,10.69,213243,0
2008-01-08,10.69,10.94,10.55,10.55,156000,0
2008-01-09,10.59,11.02,10.56,10.82,199966,0
2008-01-10,10.76,10.8,10.5,10.65,191000,0
2008-01-11,10.42,10.42,10.29,10.31,155500,0
2008-01-14,10.25,10.43,10.06,10.17,232700,0
2008-01-15,9.98,10.33,9.98,10.23,228269,0
2008-01-16,10.09,10.19,9.75,10,252800,0
2008-01-17,9.94,9.99,9.42,9.5,183500,0
2008-01-18,9.45,9.73,9.29,9.41,153700,0
2008-01-22,9.01,9.45,9.01,9.37,247300,0
2008-01-23,9.34,9.82,9.32,9.8,155127,0
2008-01-24,10.01,10.36,9.82,9.86,290500,0
2008-01-25,10.07,10.07,9.6,9.61,132400,0
2008-01-28,9.56,9.73,9.38,9.65,256200,0
2008-01-29,9.96,10.09,9.64,9.74,246166,0
2008-01-30,9.77,10.29,9.76,10.02,565400,0
2008-01-31,9.91,10.14,9.8,10.1,121400,0
2008-02-01,10.08,10.57,10.06,10.49,235400,0
2008-02-04,10.34,10.67,10.18,10.37,215900,0
2008-02-05,10.08,10.64,9.97,10.19,515100,0
2008-02-06,10.23,10.29,10.08,10.23,145700,0
2008-02-07,10.02,10.5,9.99,10.4,242500,0
2008-02-08,10.49,10.65,10.17,10.27,157300,0
2008-02-11,10.18,10.39,10.07,10.34,129100,0
2008-02-12,10.3,10.87,10.3,10.69,158610,0
2008-02-13,10.74,11.09,10.74,11.07,232400,0
2008-02-14,11,11.06,10.78,10.82,210100,0
2008-02-15,10.82,10.94,10.79,10.85,92400,0
2008-02-19,10.84,10.84,10.48,10.55,198400,0
2008-02-20,10.46,10.71,10.41,10.57,209100,0
2008-02-21,10.53,10.93,10.53,10.88,131700,0
2008-02-22,10.81,10.84,10.72,10.84,101500,0
2008-02-25,10.89,10.98,10.77,10.96,79600,0
2008-02-26,10.95,11.19,10.95,11.08,130800,0
2008-02-27,11.01,11.19,10.99,11.08,129100,0
2008-02-28,11.14,11.28,11.1,11.21,125000,0
2008-02-29,11.15,11.21,10.97,11.08,137800,0
2008-03-03,10.99,11.1,10.93,10.98,156800,0
2008-03-04,10.98,10.98,10.73,10.82,105600,0
2008-03-05,10.99,11.11,10.89,11.02,148100,0
2008-03-06,11.07,11.1,10.98,10.99,104800,0
2008-03-07,11.03,11.03,10.68,10.7,115500,0
2008-03-10,10.81,10.86,10.66,10.72,147535,0
2008-03-11,10.85,10.85,10.58,10.67,160600,0
2008-03-12,10.73,10.86,10.66,10.75,122200,0
2008-03-13,10.66,10.89,10.38,10.87,245847,0
2008-03-14,10.72,10.81,10.59,10.73,156300,0
2008-03-17,10.36,10.53,10.3,10.35,127200,0
2008-03-18,10.38,10.77,10.38,10.73,214700,0
2008-03-19,10.7,10.72,10.14,10.17,249900,0
2008-03-20,10.06,10.16,9.91,10.12,254600,0
2008-03-24,10.1,10.54,10.08,10.52,228875,0
2008-03-25,10.47,10.79,10.47,10.78,191100,0
2008-03-26,10.79,10.79,10.52,10.59,173200,0
2008-03-27,10.62,10.74,10.41,10.7,202300,0
2008-03-28,10.8,10.83,10.55,10.6,53300,0
2008-03-31,10.6,10.62,10.18,10.6,119100,0
2008-04-01,10.56,11.19,10.51,10.95,271207,0
2008-04-02,11.12,11.36,11.03,11.16,213000,0
2008-04-03,11.23,11.33,11.2,11.32,114900,0
2008-04-04,11.21,11.33,11.16,11.29,121700,0
2008-04-07,11.35,11.35,11.18,11.21,73600,0
2008-04-08,11.14,11.22,11.03,11.19,103900,0
2008-04-09,11.15,11.48,11.06,11.4,143500,0
2008-04-10,11.5,11.5,11.17,11.46,144600,0
2008-04-11,11.35,11.41,11.11,11.24,98750,0
2008-04-14,11.33,11.33,11.12,11.15,64925,0
2008-04-15,11.2,11.32,11.12,11.15,57530,0
2008-04-16,11.37,11.59,11.32,11.5,107699,0
2008-04-17,11.49,11.68,11.45,11.65,79292,0
2008-04-18,11.72,11.93,11.7,11.92,158267,0
2008-04-21,11.89,11.96,11.71,11.89,91813,0
2008-04-22,11.89,11.89,11.64,11.64,108395,0
2008-04-23,11.46,11.57,11.34,11.44,178485,0
2008-04-24,11.55,11.62,11.3,11.37,158851,0
2008-04-25,11.43,11.6,11.38,11.53,105070,0
2008-04-28,11.45,11.66,11.38,11.44,157403,0
2008-04-29,11.6,11.66,11.24,11.5,218956,0
2008-04-30,11.39,11.81,11.39,11.55,178659,0
2008-05-01,11.56,11.74,11.41,11.48,168216,0
2008-05-02,11.43,11.55,11.25,11.52,112292,0
2008-05-05,11.45,11.62,11.39,11.43,150798,0
2008-05-06,11.44,11.56,11.4,11.56,99478,0
2008-05-07,11.26,11.31,10.94,10.99,221367,0
2008-05-08,10.84,11.07,10.65,10.81,300471,0
2008-05-09,10.77,10.93,10.76,10.85,93488,0
2008-05-12,10.85,11.06,10.78,11.06,137515,0
2008-05-13,11,11.03,10.91,10.97,92162,0
2008-05-14,10.99,11.25,10.99,11.18,88510,0
2008-05-15,11.13,11.19,11.05,11.08,69383,0
2008-05-16,11.11,11.16,10.96,11.02,85278,0
2008-05-19,11,11.09,10.87,10.93,40584,0
2008-05-20,10.99,11.08,10.56,10.68,232935,0
2008-05-21,10.74,10.85,10.29,10.36,196079,0
2008-05-22,10.44,10.72,10.35,10.55,189162,0
2008-05-23,10.69,10.8,10.62,10.71,90026,0
2008-05-27,10.77,10.77,10.53,10.61,75826,0
2008-05-28,10.55,10.76,10.43,10.73,193064,0
2008-05-29,10.69,11.07,10.69,10.96,105095,0
2008-05-30,11,11,10.75,10.86,130373,0
2008-06-02,10.65,10.65,10.34,10.38,219292,0
2008-06-03,10.45,10.76,10.44,10.59,180129,0
2008-06-04,10.5,10.62,10.38,10.57,195611,0
2008-06-05,10.53,10.93,10.5,10.9,162835,0
2008-06-06,10.73,10.74,10.58,10.63,92045,0
2008-06-09,10.57,10.66,10.31,10.48,117877,0
2008-06-10,10.41,10.64,10.34,10.63,106758,0
2008-06-11,10.59,10.66,10.48,10.51,99178,0
2008-06-12,10.47,10.63,10.47,10.58,133755,0
2008-06-13,10.58,10.75,10.54,10.6,206474,0
2008-06-16,10.47,10.9,10.47,10.85,148735,0
2008-06-17,10.93,10.93,10.48,10.6,168162,0
2008-06-18,10.58,10.58,10.34,10.41,135449,0
2008-06-19,10.49,10.61,10.37,10.41,143953,0
2008-06-20,10.4,10.4,10.05,10.1,138731,0
2008-06-23,10.15,10.26,10.08,10.19,83209,0
2008-06-24,10.2,10.23,10.08,10.1,96371,0
2008-06-25,10.13,10.26,9.99,10.02,153845,0
2008-06-26,9.98,10.18,9.75,10.06,137449,0
2008-06-27,10.04,10.04,9.58,9.65,213510,0
2008-06-30,9.77,10.1,9.77,9.97,189023,0
2008-07-01,10,10.08,9.89,10,63554,0
2008-07-02,10.06,10.13,9.92,9.97,189874,0
2008-07-03,10.12,10.12,9.77,9.78,94632,0
2008-07-07,9.92,9.95,9.42,9.77,249773,0
2008-07-08,9.98,10.33,9.97,10.14,178645,0
2008-07-09,10.19,10.31,10.1,10.1,93650,0
2008-07-10,10.15,10.18,9.79,9.89,85837,0
2008-07-11,9.79,9.89,9.68,9.75,113443,0
2008-07-14,9.74,9.74,9.48,9.57,104849,0
2008-07-15,9.43,9.57,8.94,9.03,335631,0
2008-07-16,9.08,10.09,9.08,10.05,393966,0
2008-07-17,10.04,10.24,9.93,9.97,204697,0
2008-07-18,10,10.23,10,10.15,207398,0
2008-07-21,10.27,10.36,10.01,10.03,146275,0
2008-07-22,9.95,10.11,9.86,10.01,135025,0
2008-07-23,10.03,10.53,10.03,10.4,180591,0
2008-07-24,10.4,10.55,10.29,10.32,181281,0
2008-07-25,10.3,10.49,10.23,10.33,194197,0
2008-07-28,10.2,10.42,10.07,10.22,147829,0
2008-07-29,10.37,10.83,10.12,10.83,154681,0
2008-07-30,10.78,10.94,10.52,10.94,232825,0
2008-07-31,10.95,11.11,10.69,10.7,170462,0
2008-08-01,10.82,10.82,10.39,10.59,147361,0
2008-08-04,10.59,10.84,10.59,10.6,79365,0
2008-08-05,10.5,10.73,10.28,10.67,263145,0
2008-08-06,10.7,10.7,10.59,10.67,90491,0
2008-08-07,10.68,10.72,10.53,10.67,151269,0
2008-08-08,10.58,10.84,10.57,10.78,145087,0
2008-08-11,10.73,10.76,10.53,10.66,113397,0
2008-08-12,10.65,10.74,10.58,10.71,99458,0
2008-08-13,10.68,10.97,10.63,10.94,158270,0
2008-08-14,10.95,10.99,10.68,10.78,87219,0
2008-08-15,10.82,10.89,10.77,10.87,65696,0
2008-08-18,10.82,10.82,10.47,10.52,86302,0
2008-08-19,10.49,10.57,10.33,10.54,79500,0
2008-08-20,10.68,10.79,10.43,10.55,100318,0
2008-08-21,10.53,10.71,10.45,10.64,109247,0
2008-08-22,10.49,10.68,10.43,10.63,61505,0
2008-08-25,10.56,10.58,10.4,10.41,50412,0
2008-08-26,10.49,10.58,10.2,10.32,79766,0
2008-08-27,10.3,10.7,10.27,10.55,99537,0
2008-08-28,10.6,11.02,10.6,10.81,125902,0
2008-08-29,10.76,10.82,10.46,10.7,192793,0
2008-09-02,10.56,10.56,10.02,10.14,206472,0
2008-09-03,10.16,10.45,10.08,10.35,155878,0
2008-09-04,10.19,10.42,10.06,10.08,88842,0
2008-09-05,10.08,10.36,10.06,10.19,132375,0
2008-09-08,10.35,10.43,10.06,10.12,119288,0
2008-09-09,10.07,10.34,9.87,9.92,130030,0
2008-09-10,9.28,10.25,9.26,10.16,149688,0
2008-09-11,10.12,10.19,10.02,10.17,104453,0
2008-09-12,10.25,10.28,10.02,10.09,133295,0
2008-09-15,9.83,9.94,9.41,9.49,119799,0
2008-09-16,9.28,9.65,9.26,9.62,134450,0
2008-09-17,9.59,9.88,9.43,9.47,428221,0
2008-09-18,9.52,9.59,9.23,9.51,223062,0
2008-09-19,9.9,9.95,9.44,9.61,252442,0
2008-09-22,9.76,9.76,9.47,9.51,128920,0
2008-09-23,9.44,9.74,9.34,9.49,124538,0
2008-09-24,9.67,9.9,9.51,9.84,179462,0
2008-09-25,9.81,10.16,9.81,9.99,168555,0
2008-09-26,9.79,9.81,9.48,9.51,105727,0
2008-09-29,9.6,9.6,8.83,8.9,170498,0
2008-09-30,8.79,9.12,8.63,8.84,292903,0
2008-10-01,8.8,9.17,8.69,8.94,231008,0
2008-10-02,8.77,8.77,8.52,8.63,149510,0
2008-10-03,8.61,9.21,8.59,8.9,266835,0
2008-10-06,8.46,9.03,8.16,8.93,403597,0
2008-10-07,8.86,9.04,8.28,8.35,250829,0
2008-10-08,8.28,8.7,8.22,8.22,264104,0
2008-10-09,8.3,8.58,7.87,7.96,228132,0
2008-10-10,7.42,7.92,7.09,7.6,395416,0
2008-10-13,7.65,8.18,7.65,8.14,88090,0
2008-10-14,8.3,8.38,8.12,8.15,246546,0
2008-10-15,8.12,8.31,7.62,7.71,265565,0
2008-10-16,7.7,7.99,7.41,7.85,232059,0
2008-10-17,7.75,7.96,7.7,7.82,193475,0
2008-10-20,8,8,7.66,7.8,170094,0
2008-10-21,7.58,7.71,7.37,7.41,170636,0
2008-10-22,7.15,7.51,7.14,7.38,181464,0
2008-10-23,7.34,7.39,6.89,7.15,185005,0
2008-10-24,6.91,7.28,6.77,7.01,169369,0
2008-10-27,6.89,7,6.68,6.7,206551,0
2008-10-28,6.63,7.23,6.63,7.19,140831,0
2008-10-29,7.22,7.35,6.98,7.23,109142,0
2008-10-30,7.43,7.46,7.22,7.43,80226,0
2008-10-31,7.38,8.13,7.34,8,192781,0
2008-11-03,8.01,8.38,7.88,8.31,196087,0
2008-11-04,8.45,8.93,8.42,8.65,200718,0
2008-11-05,8.51,8.64,8.04,8.04,132674,0
2008-11-06,8.08,8.25,7.85,7.85,584038,0
2008-11-07,8.06,8.55,7.94,8,416036,0
2008-11-10,8.24,8.35,7.69,7.95,148570,0
2008-11-11,7.86,8,7.44,7.49,122444,0
2008-11-12,7.35,7.4,7.08,7.18,183890,0
2008-11-13,7.12,7.9,6.99,7.84,216245,0
2008-11-14,7.85,7.85,7.18,7.32,199393,0
2008-11-17,7.31,7.48,7.19,7.26,147943,0
2008-11-18,7.3,7.57,7.17,7.29,125632,0
2008-11-19,7.14,7.59,7.14,7.32,231713,0
2008-11-20,7.18,7.42,6.88,6.88,208763,0
2008-11-21,7.18,7.21,6.81,7.17,449826,0
2008-11-24,7.3,7.8,7.3,7.6,188827,0
2008-11-25,7.59,7.64,7.2,7.33,233107,0
2008-11-26,7.33,7.41,7.26,7.37,210925,0
2008-11-28,7.31,7.47,7.28,7.47,82845,0
2008-12-01,7.54,7.72,7.27,7.28,148344,0
2008-12-02,7.27,7.29,7.02,7.15,126088,0
2008-12-03,7.06,7.24,6.74,7.04,559172,0
2008-12-04,7.04,7.24,6.71,6.83,146084,0
2008-12-05,6.66,7.56,6.65,7.54,254260,0
2008-12-08,7.53,7.84,7.5,7.5,579493,0
2008-12-09,7.27,7.75,7.22,7.56,218132,0
2008-12-10,7.6,7.68,7.23,7.46,86012,0
2008-12-11,7.6,7.66,7.19,7.24,93611,0
2008-12-12,7.2,7.28,6.94,7.11,131119,0
2008-12-15,7.26,7.38,7.12,7.32,83375,0
2008-12-16,7.17,7.59,7.04,7.5,150521,0
2008-12-17,7.36,7.6,7.29,7.5,175625,0
2008-12-18,7.49,7.72,7.42,7.53,150496,0
2008-12-19,7.52,7.66,7.35,7.57,154037,0
2008-12-22,7.54,7.7,7.09,7.18,157225,0
2008-12-23,7.39,7.44,7.21,7.35,84437,0
2008-12-24,7.25,7.43,7.25,7.4,43084,0
2008-12-26,7.35,7.36,6.99,7.23,45648,0
2008-12-29,7.42,7.67,7.37,7.67,146287,0
2008-12-30,7.77,7.77,7.46,7.63,90931,0
2008-12-31,7.7,7.95,7.63,7.8,119140,0
2009-01-02,7.8,8.07,7.69,7.94,97244,0
2009-01-05,8.05,8.38,7.94,8.26,144470,0
2009-01-06,8.45,8.6,8.38,8.49,225481,0
2009-01-07,8.47,8.47,8.12,8.17,80251,0
2009-01-08,8.04,8.18,7.92,7.96,136852,0
2009-01-09,7.99,8.22,7.94,8.07,153231,0
2009-01-12,8.08,8.12,7.91,7.98,153587,0
2009-01-13,7.78,7.99,7.77,7.91,131074,0
2009-01-14,7.66,7.93,7.66,7.79,144941,0
2009-01-15,7.76,7.82,7.58,7.67,126688,0
2009-01-16,7.8,7.82,7.61,7.69,87808,0
2009-01-20,7.64,7.69,7.08,7.08,235588,0
2009-01-21,7.21,7.54,7.16,7.48,285589,0
2009-01-22,7.36,7.52,7.34,7.47,181411,0
2009-01-23,7.42,7.67,7.42,7.49,471084,0
2009-01-26,7.5,7.96,7.5,7.78,256925,0
2009-01-27,8,8.37,8,8.17,683335,0
2009-01-28,8.48,8.51,8.04,8.11,408546,0
2009-01-29,8.11,8.47,8.01,8.19,400589,0
2009-01-30,8.24,8.35,8,8.06,443467,0
2009-02-02,7.98,8.2,7.9,8.02,281015,0
2009-02-03,8.06,8.11,7.95,7.99,238403,0
2009-02-04,8,8.13,7.86,7.86,314952,0
2009-02-05,7.93,8.28,7.9,8.13,559277,0
2009-02-06,8.05,8.45,8,8.39,353862,0
2009-02-09,8.46,8.46,8.23,8.31,283400,0
2009-02-10,8.28,8.31,8.03,8.1,254074,0
2009-02-11,8.06,8.17,7.94,8.05,264865,0
2009-02-12,7.76,8.07,7.76,7.99,247457,0
2009-02-13,8.04,8.09,7.84,7.93,292303,0
2009-02-17,7.76,7.85,7.63,7.66,261348,0
2009-02-18,7.6,7.82,7.6,7.8,148773,0
2009-02-19,7.9,7.97,7.54,7.66,192291,0
2009-02-20,7.53,7.63,7.3,7.35,494804,0
2009-02-23,7.44,7.54,7.21,7.25,170087,0
2009-02-24,7.25,7.4,7.21,7.3,172372,0
2009-02-25,7.2,7.6,7.05,7.43,306957,0
2009-02-26,7.56,7.73,7.42,7.55,215593,0
2009-02-27,7.38,7.69,7.18,7.25,405088,0
2009-03-02,7.07,7.37,7.07,7.19,238928,0
2009-03-03,7.21,7.36,7.09,7.12,168393,0
2009-03-04,7.15,7.34,7.15,7.26,255927,0
2009-03-05,7.19,7.28,7.03,7.07,156415,0
2009-03-06,7.14,7.25,6.93,7.05,260103,0
2009-03-09,6.9,6.95,6.65,6.8,265316,0
2009-03-10,6.9,7.22,6.9,7.02,244052,0
2009-03-11,7.06,7.23,7.02,7.16,149162,0
2009-03-12,7.17,7.32,7.1,7.27,166412,0
2009-03-13,7.3,7.32,7.13,7.24,155832,0
2009-03-16,7.2,7.25,7.04,7.15,181940,0
2009-03-17,7.19,7.32,7.13,7.32,119868,0
2009-03-18,7.36,7.79,7.36,7.76,260612,0
2009-03-19,7.76,8,7.73,7.78,181609,0
2009-03-20,7.73,7.78,7.39,7.4,183625,0
2009-03-23,7.56,7.92,7.55,7.89,140583,0
2009-03-24,7.75,7.96,7.72,7.82,208077,0
2009-03-25,7.91,8.21,7.9,8.21,278154,0
2009-03-26,8.29,8.69,8.22,8.49,596227,0
2009-03-27,8.36,8.36,7.95,7.97,311241,0
2009-03-30,7.83,7.84,7.71,7.76,198949,0
2009-03-31,7.9,8.14,7.87,8,170240,0
2009-04-01,7.98,8.24,7.96,8.2,214025,0
2009-04-02,8.27,8.51,8.27,8.32,185528,0
2009-04-03,8.37,8.52,8.33,8.49,261721,0
2009-04-06,8.49,8.52,8.31,8.51,205161,0
2009-04-07,8.41,8.42,8.06,8.11,275118,0
2009-04-08,8.18,8.36,8.18,8.35,246708,0
2009-04-09,8.47,8.51,8.38,8.49,257370,0
2009-04-13,8.38,8.49,8.24,8.33,259927,0
2009-04-14,8.39,8.51,8.34,8.43,273362,0
2009-04-15,8.41,8.47,8.29,8.45,176230,0
2009-04-16,8.57,8.64,8.38,8.6,331982,0
2009-04-17,8.57,8.76,8.57,8.71,184707,0
2009-04-20,8.68,8.68,8.43,8.43,168347,0
2009-04-21,8.45,8.69,8.34,8.67,220459,0
2009-04-22,8.59,9.05,8.54,8.92,348800,0
2009-04-23,9.02,9.02,8.77,8.88,178974,0
2009-04-24,9,9.04,8.84,8.9,129868,0
2009-04-27,8.86,9.07,8.84,8.89,301048,0
2009-04-28,8.8,8.95,8.75,8.88,110672,0
2009-04-29,8.9,9.03,8.83,8.93,320933,0
2009-04-30,9,9.03,8.87,8.89,136782,0
2009-05-01,8.95,9.11,8.86,9.05,242047,0
2009-05-04,9.17,9.39,9.01,9.36,188535,0
2009-05-05,9.42,9.44,9.26,9.41,261408,0
2009-05-06,9.52,9.56,9.03,9.06,310216,0
2009-05-07,9.11,9.15,8.49,8.77,284548,0
2009-05-08,8.87,9.06,8.85,9.03,201940,0
2009-05-11,8.99,8.99,8.75,8.76,147236,0
2009-05-12,8.87,8.91,8.64,8.76,161356,0
2009-05-13,8.71,8.76,8.47,8.56,190224,0
2009-05-14,8.49,8.79,8.49,8.75,98326,0
2009-05-15,8.8,8.84,8.7,8.74,124070,0
2009-05-18,8.86,8.98,8.75,8.96,69373,0
2009-05-19,8.97,9,8.89,8.92,355295,0
2009-05-20,9,9.06,8.96,8.99,229451,0
2009-05-21,8.86,8.98,8.84,8.94,126084,0
2009-05-22,8.93,9.06,8.92,9.01,107266,0
2009-05-26,8.89,9.25,8.89,9.24,303934,0
2009-05-27,9.21,9.3,9.11,9.11,86569,0
2009-05-28,9.15,9.25,9.13,9.18,111931,0
2009-05-29,9.2,9.34,9.2,9.33,145013,0
2009-06-01,9.39,9.49,9.37,9.38,236701,0
2009-06-02,9.34,9.5,9.34,9.45,105295,0
2009-06-03,9.34,9.34,9.13,9.15,123947,0
2009-06-04,9.26,9.31,9.16,9.29,81960,0
2009-06-05,9.3,9.3,9.11,9.15,123715,0
2009-06-08,9.2,9.2,9.04,9.16,75134,0
2009-06-09,9.27,9.27,9.18,9.23,92008,0
2009-06-10,9.23,9.25,9.13,9.19,84244,0
2009-06-11,9.24,9.43,9.23,9.32,92938,0
2009-06-12,9.32,9.52,9.16,9.37,195639,0
2009-06-15,9.19,9.42,9.03,9.19,193127,0
2009-06-16,9.33,9.44,9.16,9.2,172343,0
2009-06-17,9.19,9.23,9.01,9.17,146322,0
2009-06-18,9.2,9.43,9.2,9.39,159377,0
2009-06-19,9.4,9.42,9.09,9.25,194576,0
2009-06-22,9.13,9.13,8.8,8.82,115990,0
2009-06-23,8.81,8.94,8.78,8.9,105288,0
2009-06-24,8.87,9.03,8.84,8.93,91515,0
2009-06-25,8.85,8.87,8.74,8.83,121985,0
2009-06-26,8.81,8.98,8.81,8.9,116271,0
2009-06-29,8.94,8.94,8.75,8.85,163011,0
2009-06-30,8.85,8.9,8.73,8.87,127815,0
2009-07-01,8.93,9.03,8.8,8.96,65895,0
2009-07-02,8.88,8.94,8.82,8.83,77209,0
2009-07-06,8.83,8.97,8.72,8.9,99067,0
2009-07-07,8.82,8.89,8.69,8.74,73703,0
2009-07-08,8.73,8.76,8.31,8.44,172698,0
2009-07-09,8.53,8.53,8.35,8.41,51558,0
2009-07-10,8.32,8.57,8.32,8.56,96880,0
2009-07-13,8.55,8.61,8.25,8.58,93302,0
2009-07-14,8.66,8.79,8.64,8.73,95151,0
2009-07-15,8.75,8.89,8.75,8.86,87480,0
2009-07-16,8.86,8.96,8.83,8.86,294336,0
2009-07-17,8.79,8.95,8.79,8.91,71536,0
2009-07-20,8.93,9.14,8.93,9.14,94951,0
2009-07-21,9.09,9.19,8.96,9,89661,0
2009-07-22,8.95,9.16,8.95,9.09,58307,0
2009-07-23,9.11,9.26,9.08,9.21,91356,0
2009-07-24,9.2,9.54,9.12,9.5,223386,0
2009-07-27,9.53,9.53,9.41,9.47,89405,0
2009-07-28,9.4,9.49,9.36,9.4,78819,0
2009-07-29,9.4,9.77,9.34,9.74,198557,0
2009-07-30,9.74,9.9,9.66,9.83,199329,0
2009-07-31,9.78,10.32,9.78,10.19,184426,0
2009-08-03,10.35,10.56,10.22,10.4,121837,0
2009-08-04,10.44,10.51,10.15,10.24,213095,0
2009-08-05,10.24,10.28,10.02,10.09,105360,0
2009-08-06,10.07,10.22,9.97,10.01,104293,0
2009-08-07,10.01,10.34,10.01,10.31,83111,0
2009-08-10,10.3,10.31,10.09,10.21,99549,0
2009-08-11,10.05,10.11,9.91,10,74716,0
2009-08-12,10.03,10.22,10.01,10.15,80296,0
2009-08-13,10.17,10.25,10.14,10.21,79028,0
2009-08-14,10.2,10.24,10.03,10.07,49050,0
2009-08-17,9.95,10,9.83,9.91,81294,0
2009-08-18,9.97,10.12,9.93,10.11,69265,0
2009-08-19,10.03,10.2,9.94,10.15,106878,0
2009-08-20,10.14,10.18,10.09,10.15,89632,0
2009-08-21,10.15,10.29,10.15,10.24,149557,0
2009-08-24,10.27,10.35,10.24,10.3,96223,0
2009-08-25,10.38,10.38,10.24,10.33,130506,0
2009-08-26,10.33,10.34,10.09,10.21,129858,0
2009-08-27,10.47,10.57,10.28,10.57,256261,0
2009-08-28,10.59,10.6,10.29,10.36,99958,0
2009-08-31,10.25,10.46,10.18,10.33,306821,0
2009-09-01,10.35,10.4,10.24,10.31,177672,0
2009-09-02,10.23,10.3,10.19,10.19,96545,0
2009-09-03,10.29,10.29,10.17,10.27,108045,0
2009-09-04,10.26,10.58,10.26,10.5,133379,0
2009-09-08,10.52,10.74,10.52,10.66,197375,0
2009-09-09,10.66,10.67,10.54,10.56,125969,0
2009-09-10,10.56,10.6,10.48,10.55,84694,0
2009-09-11,10.56,10.6,10.5,10.57,98210,0
2009-09-14,10.56,10.56,10.43,10.53,54039,0
2009-09-15,10.56,10.98,10.49,10.97,164769,0
2009-09-16,11.03,11.05,10.93,11.01,109193,0
2009-09-17,10.99,11.13,10.9,11.1,130116,0
2009-09-18,11.12,11.22,10.93,11.18,126101,0
2009-09-21,11.01,11.42,11,11.41,188276,0
2009-09-22,11.5,11.55,11.4,11.48,206151,0
2009-09-23,11.48,12.41,11.47,12.15,331727,0
2009-09-24,12.66,12.66,11.34,11.57,369313,0
2009-09-25,11.47,11.89,11.35,11.68,191468,0
2009-09-28,11.7,12.14,11.7,11.75,299328,0
2009-09-29,11.72,11.94,11.66,11.9,178320,0
2009-09-30,11.98,12.02,11.66,11.69,209098,0
2009-10-01,11.66,11.67,11.33,11.36,159988,0
2009-10-02,11.12,11.81,11.11,11.79,285058,0
2009-10-05,11.78,12.24,11.77,12.1,312439,0
2009-10-06,12.22,12.45,12.17,12.3,231590,0
2009-10-07,12.27,12.71,12.24,12.63,272011,0
2009-10-08,12.63,13.21,12.63,12.95,345389,0
2009-10-09,12.95,13.07,12.9,12.98,181169,0
2009-10-12,13.19,13.3,12.88,12.99,65320,0
2009-10-13,12.99,13.1,12.79,12.82,156972,0
2009-10-14,13,13.47,12.86,13.46,220093,0
2009-10-15,13.42,13.42,13.1,13.14,166404,0
2009-10-16,13.06,13.23,12.88,13.14,168522,0
2009-10-19,13.23,13.35,12.98,12.99,210983,0
2009-10-20,13.01,13.01,12.58,12.75,233092,0
2009-10-21,12.79,12.89,12.56,12.6,260835,0
2009-10-22,12.61,12.76,12.54,12.63,248570,0
2009-10-23,12.67,12.69,12.5,12.67,112150,0
2009-10-26,12.6,12.87,12.45,12.49,168557,0
2009-10-27,12.46,12.62,12.41,12.44,104782,0
2009-10-28,12.39,12.39,12.01,12.06,133286,0
2009-10-29,12.22,12.36,12.02,12.25,118205,0
2009-10-30,12.07,12.47,12.05,12.21,232803,0
2009-11-02,12.2,12.28,12.04,12.05,230158,0
2009-11-03,12.04,12.27,12,12.19,141326,0
2009-11-04,12.31,12.35,11.99,12.01,216708,0
2009-11-05,11.98,12,11.52,11.99,294699,0
2009-11-06,11.93,12.27,11.84,12.22,215432,0
2009-11-09,12.51,12.57,12.16,12.24,202747,0
2009-11-10,12.21,12.62,12.2,12.46,198756,0
2009-11-11,12.51,12.59,12.26,12.3,151662,0
2009-11-12,12.21,12.49,12.16,12.44,134122,0
2009-11-13,12.43,12.59,12.4,12.59,300123,0
2009-11-16,12.59,12.67,12.52,12.58,177494,0
2009-11-17,12.34,12.5,12.33,12.44,311529,0
2009-11-18,12.45,12.46,12.11,12.15,272957,0
2009-11-19,12.07,12.19,11.97,12.14,111357,0
2009-11-20,12.11,12.11,11.91,12.01,161538,0
2009-11-23,12.15,12.46,12.15,12.4,119337,0
2009-11-24,12.42,12.75,12.32,12.67,190837,0
2009-11-25,12.81,12.86,12.67,12.84,145279,0
2009-11-27,12.26,12.42,12.13,12.4,123789,0
2009-11-30,12.46,12.63,12.35,12.43,142640,0
2009-12-01,12.57,12.61,12.47,12.48,106042,0
2009-12-02,12.4,12.58,12.4,12.53,134824,0
2009-12-03,12.58,12.58,12.36,12.39,189351,0
2009-12-04,12.4,12.66,12.4,12.59,165777,0
2009-12-07,12.63,12.83,12.61,12.62,66851,0
2009-12-08,12.62,12.67,12.49,12.54,107860,0
2009-12-09,12.61,12.74,12.49,12.69,89866,0
2009-12-10,12.79,12.86,12.74,12.82,70034,0
2009-12-11,12.8,12.81,12.44,12.49,181343,0
2009-12-14,12.63,12.64,12.42,12.64,165766,0
2009-12-15,12.68,13.39,12.53,13.16,268828,0
2009-12-16,13.2,13.91,13.04,13.83,289550,0
2009-12-17,13.6,13.68,13.2,13.28,223238,0
2009-12-18,13.41,13.48,13.16,13.32,127107,0
2009-12-21,13.26,13.53,13.23,13.41,96211,0
2009-12-22,13.4,13.45,13.25,13.3,84017,0
2009-12-23,13.34,13.5,13.29,13.45,84447,0
2009-12-24,13.54,13.54,13.42,13.53,49776,0
2009-12-28,13.52,13.66,13.43,13.54,52391,0
2009-12-29,13.7,13.7,13.48,13.63,75439,0
2009-12-30,13.61,13.61,13.31,13.45,111985,0
2009-12-31,13.47,13.56,13.37,13.56,109645,0
2010-01-04,13.57,13.78,13.5,13.51,140097,0
2010-01-05,13.5,13.63,13.41,13.51,144987,0
2010-01-06,13.51,14.2,13.51,14.16,213642,0
2010-01-07,14.2,14.2,13.93,14.1,125122,0
2010-01-08,14.11,14.11,13.94,13.95,163650,0
2010-01-11,14.12,14.31,13.86,14.26,273867,0
2010-01-12,14.11,14.17,13.9,14.06,193220,0
2010-01-13,14.03,14.17,14.01,14.14,62921,0
2010-01-14,14.17,14.31,14.13,14.26,64110,0
2010-01-15,14.2,14.29,14.07,14.09,68440,0
2010-01-19,14.06,14.14,14,14.11,93468,0
2010-01-20,13.92,14.06,13.8,13.84,129083,0
2010-01-21,13.77,13.91,13.7,13.76,121922,0
2010-01-22,13.72,14.28,13.72,13.95,206829,0
2010-01-25,13.95,14.38,13.9,14.08,169974,0
2010-01-26,13.96,14,13.73,13.88,240549,0
2010-01-27,13.85,14.03,13.78,13.89,103061,0
2010-01-28,13.97,14.01,13.6,13.62,135215,0
2010-01-29,13.72,13.72,13.1,13.14,196243,0
2010-02-01,13.18,13.45,12.98,13.41,167779,0
2010-02-02,13.52,13.94,13.49,13.87,218457,0
2010-02-03,13.89,13.91,13.76,13.82,104478,0
2010-02-04,13.75,13.8,13.52,13.53,126551,0
2010-02-05,13.6,13.63,13.36,13.54,142775,0
2010-02-08,13.59,13.75,13.32,13.34,178820,0
2010-02-09,13.51,13.64,13.46,13.59,155815,0
2010-02-10,13.5,13.7,13.5,13.67,115196,0
2010-02-11,13.65,13.93,13.57,13.93,80459,0
2010-02-12,13.72,13.9,13.59,13.88,122081,0
2010-02-16,13.9,13.95,13.8,13.89,87653,0
2010-02-17,13.9,13.91,13.65,13.73,247222,0
2010-02-18,13.61,14.15,13.61,14.12,362896,0
2010-02-19,14.1,14.59,13.95,14.52,407533,0
2010-02-22,14.52,14.63,14.15,14.51,218299,0
2010-02-23,14.43,14.51,14.09,14.12,141629,0
2010-02-24,14.17,14.17,14.01,14.15,125132,0
2010-02-25,13.92,14.39,13.91,14.32,196887,0
2010-02-26,14.31,14.37,13.99,14.02,192005,0
2010-03-01,13.98,14.55,13.98,14.55,234666,0
2010-03-02,14.52,15.04,14.52,15,252074,0
2010-03-03,14.92,15.13,14.71,14.8,181537,0
2010-03-04,14.9,14.97,14.67,14.96,124407,0
2010-03-05,15.02,15.05,14.73,14.76,170944,0
2010-03-08,14.83,14.85,14.58,14.64,111420,0
2010-03-09,14.5,14.96,14.5,14.88,182951,0
2010-03-10,14.81,14.89,14.62,14.72,174028,0
2010-03-11,14.6,14.71,14.52,14.64,106021,0
2010-03-12,14.6,14.83,14.6,14.83,158269,0
2010-03-15,14.85,14.85,14.65,14.7,124740,0
2010-03-16,14.75,14.86,14.74,14.83,272966,0
2010-03-17,14.9,15.04,14.85,14.89,131924,0
2010-03-18,14.84,15.13,14.84,15.1,119512,0
2010-03-19,15.09,15.24,14.67,14.73,246238,0
2010-03-22,14.59,14.91,14.5,14.9,90057,0
2010-03-23,14.94,15,14.86,14.94,118106,0
2010-03-24,14.88,15.12,14.84,15.02,116635,0
2010-03-25,15.11,15.36,15.11,15.29,171194,0
2010-03-26,15.24,15.27,14.8,14.89,127518,0
2010-03-29,14.89,15.01,14.81,14.88,100164,0
2010-03-30,14.84,15.04,14.84,14.91,86726,0
2010-03-31,14.89,15.03,14.89,14.91,89619,0
2010-04-01,15.01,15.51,15.01,15.39,185769,0
2010-04-05,15.45,15.49,15.38,15.48,134218,0
2010-04-06,15.5,15.52,15.42,15.5,81017,0
2010-04-07,15.4,15.5,15.33,15.36,86206,0
2010-04-08,15.15,15.15,14.74,14.88,318759,0
2010-04-09,14.82,15.08,14.76,14.95,164946,0
2010-04-12,15.04,15.04,14.82,14.99,102093,0
2010-04-13,15,15,14.85,14.86,79709,0
2010-04-14,14.93,15.04,14.88,14.91,110165,0
2010-04-15,14.86,15.01,14.82,14.9,96138,0
2010-04-16,14.84,15.05,14.82,14.91,138391,0
2010-04-19,14.77,15.01,14.75,14.98,124700,0
2010-04-20,15.14,15.37,15.08,15.3,154144,0
2010-04-21,15.35,15.48,15.32,15.37,147464,0
2010-04-22,15.43,15.6,15.32,15.52,219440,0
2010-04-23,15.39,15.39,15.16,15.24,196210,0
2010-04-26,15.25,15.29,15.16,15.2,99378,0
2010-04-27,15.18,15.18,14.69,14.7,242095,0
2010-04-28,14.61,14.77,14.41,14.71,241590,0
2010-04-29,14.74,15.13,14.69,14.99,114359,0
2010-04-30,15,15,14.62,14.77,180205,0
2010-05-03,14.77,14.88,14.61,14.76,197183,0
2010-05-04,14.61,14.89,14.54,14.69,194218,0
2010-05-05,14.51,14.79,14.33,14.73,205277,0
2010-05-06,14.61,14.93,13.5,14.44,233857,0
2010-05-07,14.44,14.46,14.03,14.3,384544,0
2010-05-10,14.64,15.41,14.64,15.38,220486,0
2010-05-11,15.27,15.54,15.2,15.4,165953,0
2010-05-12,15.51,16.38,15.45,16.1,406832,0
2010-05-13,16.13,16.23,16,16.16,213710,0
2010-05-14,16.07,16.1,15.72,15.92,258287,0
2010-05-17,15.93,16.09,15.33,15.62,234260,0
2010-05-18,15.76,15.98,15.48,15.63,119078,0
2010-05-19,15.47,15.6,15.13,15.48,222844,0
2010-05-20,14.74,15.21,14.74,15.06,238629,0
2010-05-21,14.82,15.57,14.79,15.37,285144,0
2010-05-24,15.33,15.48,15.3,15.36,85183,0
2010-05-25,14.79,15.23,14.71,15.13,276518,0
2010-05-26,15.42,15.66,14.98,15.02,304168,0
2010-05-27,15.16,15.73,15.15,15.73,250403,0
2010-05-28,15.65,15.89,15.63,15.64,221730,0
2010-06-01,15.47,16,15.31,15.64,278206,0
2010-06-02,15.63,15.71,15.36,15.48,262808,0
2010-06-03,15.63,15.84,15.54,15.73,374784,0
2010-06-04,15.42,15.42,15.14,15.18,477687,0
2010-06-07,15.14,15.49,15.14,15.28,298648,0
2010-06-08,15.23,15.64,15.23,15.6,453187,0
2010-06-09,15.62,15.8,15.43,15.51,329521,0
2010-06-10,15.65,16,15.64,15.91,251778,0
2010-06-11,15.72,15.91,15.62,15.85,252458,0
2010-06-14,16,16.04,15.81,15.86,269206,0
2010-06-15,15.87,16.28,15.85,16.23,232862,0
2010-06-16,16.05,16.4,16.04,16.25,241890,0
2010-06-17,16.08,16.25,15.94,16.04,206486,0
2010-06-18,15.95,16.14,15.88,15.99,214787,0
2010-06-21,16.03,16.4,15.89,15.91,341026,0
2010-06-22,15.96,16,15.52,15.58,181836,0
2010-06-23,15.46,15.51,15.21,15.46,301161,0
2010-06-24,15.4,15.54,15.13,15.18,231997,0
2010-06-25,15.18,15.9,15.15,15.56,291955,0
2010-06-28,15.53,15.71,15.49,15.6,112711,0
2010-06-29,15.35,15.35,14.95,14.98,250884,0
2010-06-30,15,15.29,14.88,14.93,200111,0
2010-07-01,14.98,15.04,14.55,14.63,200595,0
2010-07-02,14.84,15.18,14.81,14.88,228917,0
2010-07-06,14.93,15.13,14.87,14.96,276367,0
2010-07-07,14.95,15.2,14.88,15.16,116899,0
2010-07-08,15.39,15.49,15.23,15.35,125024,0
2010-07-09,15.45,15.52,15.34,15.46,78539,0
2010-07-12,15.38,15.53,15.31,15.52,120050,0
2010-07-13,15.67,15.82,15.62,15.75,190558,0
2010-07-14,15.74,15.99,15.68,15.85,216188,0
2010-07-15,15.85,15.85,15.51,15.73,201066,0
2010-07-16,15.59,15.72,15.34,15.39,185230,0
2010-07-19,15.39,15.64,15.35,15.49,127471,0
2010-07-20,15.29,15.52,15.29,15.48,235226,0
2010-07-21,15.48,15.66,15.15,15.25,245129,0
2010-07-22,15.41,16.15,15.33,16.01,375943,0
2010-07-23,15.94,16.1,15.85,16.07,190500,0
2010-07-26,15.88,15.94,15.63,15.75,246221,0
2010-07-27,15.86,15.86,14.5,14.91,877445,0
2010-07-28,14.73,15.03,14.09,14.29,615640,0
2010-07-29,14.45,14.45,13.83,14.24,607580,0
2010-07-30,14.18,14.31,14.11,14.27,238225,0
2010-08-02,14.47,14.59,14.39,14.54,173595,0
2010-08-03,14.57,14.98,14.42,14.69,383713,0
2010-08-04,14.77,14.78,14.24,14.4,383884,0
2010-08-05,14.4,14.69,14.4,14.49,240685,0
2010-08-06,14.41,14.57,14.02,14.25,210953,0
2010-08-09,14.34,14.51,14.22,14.41,222769,0
2010-08-10,14.24,14.36,14.14,14.27,140492,0
2010-08-11,14,14.06,13.9,14.01,219022,0
2010-08-12,13.93,14.32,13.79,14.11,275422,0
2010-08-13,14.11,14.29,14.07,14.09,183594,0
2010-08-16,14.05,14.23,13.93,14.14,120246,0
2010-08-17,14.42,14.47,14.11,14.13,135178,0
2010-08-18,14.12,14.34,14.08,14.26,193284,0
2010-08-19,14.25,14.39,14.08,14.09,130541,0
2010-08-20,13.98,14.1,13.95,14.05,99245,0
2010-08-23,14.05,14.27,14.02,14.08,132244,0
2010-08-24,13.87,13.91,13.7,13.71,200339,0
2010-08-25,13.64,13.77,13.51,13.74,236586,0
2010-08-26,13.78,13.88,13.71,13.82,116046,0
2010-08-27,13.77,14.23,13.77,14.23,167367,0
2010-08-30,14.14,14.38,14,14.02,129488,0
2010-08-31,13.92,14.08,13.8,13.84,328365,0
2010-09-01,14.11,14.19,13.79,13.88,286693,0
2010-09-02,13.88,14.31,13.88,14.27,417173,0
2010-09-03,14.35,14.7,14.35,14.51,226504,0
2010-09-07,14.39,14.46,14.12,14.15,175476,0
2010-09-08,14.14,14.3,14.07,14.15,125549,0
2010-09-09,14.35,14.37,14.15,14.24,135665,0
2010-09-10,14.23,14.38,14.1,14.29,179787,0
2010-09-13,14.37,14.4,14.24,14.28,106590,0
2010-09-14,14.24,14.36,14.1,14.13,142400,0
2010-09-15,14.12,14.29,13.97,14.08,148013,0
2010-09-16,14.02,14.36,13.96,14.26,168145,0
2010-09-17,14.3,14.34,14.06,14.2,136651,0
2010-09-20,14.15,14.49,14.1,14.42,195920,0
2010-09-21,14.41,14.52,14.32,14.42,124499,0
2010-09-22,14.36,14.54,14.2,14.26,90973,0
2010-09-23,14.55,14.55,14.05,14.09,166022,0
2010-09-24,14.34,14.34,14.14,14.17,91615,0
2010-09-27,14.16,14.56,14.16,14.5,196712,0
2010-09-28,14.48,14.82,14.39,14.8,271236,0
2010-09-29,14.9,15.22,14.82,15.08,424636,0
2010-09-30,15.13,15.4,14.99,15.03,193126,0
2010-10-01,15.05,15.36,15.05,15.21,179421,0
2010-10-04,15.14,15.72,15.14,15.66,402425,0
2010-10-05,15.7,16.22,15.65,15.96,369173,0
2010-10-06,15.89,15.94,15.62,15.73,179676,0
2010-10-07,15.63,15.69,15.51,15.59,199779,0
2010-10-08,15.57,15.91,15.53,15.84,218645,0
2010-10-11,15.82,15.93,15.71,15.86,78138,0
2010-10-12,15.76,15.87,15.64,15.85,150409,0
2010-10-13,15.85,16.21,15.84,16.21,152675,0
2010-10-14,16.11,16.24,15.87,15.93,151469,0
2010-10-15,15.93,16,15.81,15.89,193198,0
2010-10-18,15.8,15.86,15.71,15.8,123790,0
2010-10-19,15.5,15.55,15.28,15.37,211486,0
2010-10-20,15.47,15.67,15.35,15.65,186425,0
2010-10-21,15.78,15.78,15.51,15.59,148140,0
2010-10-22,15.69,15.69,15.46,15.57,80504,0
2010-10-25,15.65,15.73,15.52,15.6,113683,0
2010-10-26,15.48,15.55,15.17,15.25,225824,0
2010-10-27,15.11,15.21,14.88,15.05,177020,0
2010-10-28,15.03,15.29,14.96,15.19,192732,0
2010-10-29,15.26,15.56,15.25,15.41,127696,0
2010-11-01,15.85,15.85,15.5,15.62,350811,0
2010-11-02,15.73,15.83,15.52,15.61,194780,0
2010-11-03,15.63,15.72,15.14,15.36,280338,0
2010-11-04,15.5,15.63,15.33,15.46,231604,0
2010-11-05,15.6,15.63,15.4,15.41,146130,0
2010-11-08,15.3,15.61,15.25,15.42,151730,0
2010-11-09,15.58,17.16,15.58,16.93,564020,0
2010-11-10,17,17.12,16.68,16.93,251064,0
2010-11-11,16.79,16.88,16.59,16.86,200581,0
2010-11-12,16.67,16.8,16.42,16.52,253568,0
2010-11-15,16.55,16.83,16.5,16.73,254399,0
2010-11-16,16.44,16.56,16.06,16.25,523141,0
2010-11-17,16.12,16.26,15.97,16.09,329610,0
2010-11-18,16.14,16.35,16.02,16.05,234684,0
2010-11-19,16.1,16.21,15.98,16.11,179674,0
2010-11-22,16.09,16.26,15.96,16.08,224951,0
2010-11-23,16.01,16.03,15.75,15.93,229036,0
2010-11-24,16.1,16.26,15.98,16.01,298497,0
2010-11-26,15.96,16.04,15.86,15.89,66260,0
2010-11-29,15.81,15.9,15.72,15.85,174655,0
2010-11-30,15.7,15.81,15.65,15.68,183668,0
2010-12-01,15.92,16.04,15.9,15.98,123880,0
2010-12-02,16.1,16.28,16.06,16.23,241930,0
2010-12-03,16.1,16.17,15.93,16.12,159431,0
2010-12-06,16.04,16.57,16.04,16.52,300299,0
2010-12-07,16.65,16.84,16.41,16.48,220501,0
2010-12-08,16.46,16.54,16.23,16.39,154633,0
2010-12-09,16.39,16.49,16.12,16.16,143108,0
2010-12-10,16.13,16.28,16.1,16.26,220793,0
2010-12-13,16.3,16.55,16.3,16.5,327655,0
2010-12-14,16.46,16.56,16.37,16.49,320632,0
2010-12-15,16.57,16.62,16.42,16.56,263097,0
2010-12-16,16.54,16.64,16.48,16.61,231698,0
2010-12-17,16.59,16.6,16.32,16.38,290605,0
2010-12-20,16.37,16.51,16.26,16.3,215704,0
2010-12-21,16.3,16.51,16.22,16.48,173904,0
2010-12-22,16.45,16.63,16.41,16.61,74270,0
2010-12-23,16.54,16.93,16.54,16.84,231759,0
2010-12-27,16.8,16.86,16.56,16.7,63080,0
2010-12-28,16.81,16.85,16.61,16.71,64249,0
2010-12-29,16.75,16.94,16.75,16.88,75158,0
2010-12-30,16.92,17.02,16.81,16.98,216090,0
2010-12-31,17.13,17.59,17.13,17.26,338936,0
2011-01-03,17.4,17.59,17.3,17.54,145561,0
2011-01-04,17.44,17.82,16.87,17.07,561343,0
2011-01-05,17,17.22,16.81,17.14,251550,0
2011-01-06,17.14,17.32,17.07,17.22,327794,0
2011-01-07,17.31,17.38,17.17,17.35,200889,0
2011-01-10,17.2,17.27,17,17.2,205964,0
2011-01-11,17.21,17.81,17.21,17.73,342507,0
2011-01-12,17.77,18.28,17.75,18.25,361259,0
2011-01-13,18.18,18.18,17.97,18.06,235766,0
2011-01-14,17.99,18.31,17.9,18.22,197692,0
2011-01-18,18.3,18.68,18.25,18.53,222628,0
2011-01-19,18.54,18.8,18.53,18.63,209812,0
2011-01-20,18.47,18.62,18.01,18.41,292964,0
2011-01-21,18.59,18.74,18.4,18.42,288820,0
2011-01-24,18.43,18.98,18.4,18.74,287225,0
2011-01-25,18.56,18.87,18.51,18.8,268953,0
2011-01-26,19.24,20,19.24,19.74,529794,0
2011-01-27,19.51,19.65,19.25,19.43,461669,0
2011-01-28,19.34,19.61,19.15,19.17,281981,0
2011-01-31,19.29,19.39,19.19,19.26,211525,0
2011-02-01,19.34,19.79,19.29,19.69,216673,0
2011-02-02,19.68,20,19.59,19.95,235031,0
2011-02-03,19.95,20.41,19.95,20.25,269963,0
2011-02-04,20.3,20.43,20.1,20.24,206695,0
2011-02-07,20.23,20.62,20.18,20.33,195149,0
2011-02-08,20.21,20.39,19.9,20.34,195967,0
2011-02-09,20.26,20.36,20,20.15,201885,0
2011-02-10,20.02,20.26,19.82,20.09,326905,0
2011-02-11,20.09,20.28,19.96,20.25,171061,0
2011-02-14,20.21,20.28,19.85,19.86,173535,0
2011-02-15,19.88,20.02,19.59,19.71,281384,0
2011-02-16,19.82,20.27,19.77,20.07,204508,0
2011-02-18,19.83,20.06,19.82,19.91,202928,0
2011-02-22,19.67,19.97,19.57,19.66,175157,0
2011-02-23,19.58,19.76,19.25,19.64,302911,0
2011-02-24,19.54,20.25,19.54,19.76,270437,0
2011-02-25,19.84,20.14,19.65,19.84,202049,0
2011-02-28,20.02,20.27,19.93,19.95,151667,0
2011-03-01,19.99,20.04,19.66,19.76,206304,0
2011-03-02,19.85,20.15,19.85,19.95,150660,0
2011-03-03,19.97,20.11,19.78,19.84,206644,0
2011-03-04,19.82,19.97,19.68,19.88,271015,0
2011-03-07,19.94,19.97,19.27,19.48,167308,0
2011-03-08,19.37,19.77,19.23,19.56,184334,0
2011-03-09,19.6,19.73,19.39,19.59,144884,0
2011-03-10,19.42,19.47,19.02,19.31,193375,0
2011-03-11,19.16,19.66,19.16,19.63,155119,0
2011-03-14,19.49,19.65,19.34,19.63,165518,0
2011-03-15,19.05,19.33,18.88,19.26,220206,0
2011-03-16,19.17,19.76,19.1,19.37,355256,0
2011-03-17,19.57,19.57,19.19,19.29,177314,0
2011-03-18,19.52,20.1,19.52,19.78,485962,0
2011-03-21,19.85,20.26,19.85,20.23,322489,0
2011-03-22,20.03,20.41,20.03,20.19,201096,0
2011-03-23,20.16,20.36,19.95,20.34,170261,0
2011-03-24,20.46,20.61,20.35,20.5,176429,0
2011-03-25,20.68,21.03,20.41,20.41,378562,0
2011-03-28,20.58,20.63,20.24,20.53,224677,0
2011-03-29,20.51,20.62,20.4,20.59,110109,0
2011-03-30,20.66,21.06,20.6,20.95,161799,0
2011-03-31,20.98,21.07,20.79,20.93,148660,0
2011-04-01,21.14,22.02,21.13,21.68,321302,0
2011-04-04,21.73,21.89,21.55,21.7,291877,0
2011-04-05,21.65,21.79,21.46,21.51,171188,0
2011-04-06,21.58,21.7,21.37,21.48,162389,0
2011-04-07,21.42,21.43,20.97,21.09,269985,0
2011-04-08,21.16,21.25,21.02,21.07,105916,0
2011-04-11,21.09,21.24,20.84,20.97,139891,0
2011-04-12,20.85,21.11,20.73,20.96,205306,0
2011-04-13,21.02,21.23,20.76,21.06,137064,0
2011-04-14,21.05,21.73,21,21.68,206401,0
2011-04-15,21.64,21.91,21.55,21.6,233851,0
2011-04-18,21.44,21.48,20.91,21.4,182197,0
2011-04-19,21.43,21.94,21.39,21.8,151013,0
2011-04-20,21.92,21.92,21.1,21.32,288656,0
2011-04-21,21.44,21.54,21.27,21.32,226457,0
2011-04-25,21.28,21.93,21.24,21.68,169762,0
2011-04-26,21.74,21.87,21.31,21.48,183849,0
2011-04-27,21.39,21.52,20.99,21.09,285438,0
2011-04-28,21,21.83,20.94,21.75,285807,0
2011-04-29,21.69,22.18,21.69,21.9,227875,0
2011-05-02,21.81,22,21.6,21.77,294656,0
2011-05-03,21.69,21.86,21.22,21.39,282323,0
2011-05-04,21.4,21.44,20.94,21.06,172462,0
2011-05-05,20.8,20.86,20.42,20.57,352576,0
2011-05-06,20.74,21,20.61,20.75,246376,0
2011-05-09,20.7,21.3,20.7,21.27,220257,0
2011-05-10,21.35,21.73,21.31,21.7,258683,0
2011-05-11,21.63,21.91,21.45,21.65,265108,0
2011-05-12,21.54,21.7,21.2,21.63,274499,0
2011-05-13,21.6,21.65,21.31,21.39,241562,0
2011-05-16,21.17,21.43,21.02,21.08,146712,0
2011-05-17,21,21.34,20.82,21.25,171964,0
2011-05-18,21.3,21.37,21.16,21.24,108376,0
2011-05-19,21.25,21.52,21.19,21.5,138358,0
2011-05-20,21.37,21.53,21.22,21.39,135587,0
2011-05-23,21.18,21.2,20.72,20.92,137848,0
2011-05-24,20.99,21.3,20.99,21.25,232454,0
2011-05-25,21.17,21.61,21.16,21.59,275158,0
2011-05-26,21.58,21.86,21.53,21.83,227176,0
2011-05-27,21.86,22.46,21.77,22.28,284391,0
2011-05-31,22.61,23.04,22.35,22.99,284910,0
2011-06-01,23.09,23.59,23.01,23.05,466711,0
2011-06-02,23.1,23.3,22.8,23.15,357830,0
2011-06-03,22.88,23.23,22.68,23.1,348148,0
2011-06-06,23.05,23.19,22.77,22.92,338093,0
2011-06-07,22.89,23.2,22.84,22.92,291391,0
2011-06-08,22.77,22.98,22.75,22.83,230148,0
2011-06-09,22.82,22.89,22.5,22.77,370971,0
2011-06-10,22.67,22.84,22.49,22.64,236607,0
2011-06-13,22.55,22.73,22.37,22.46,197777,0
2011-06-14,22.59,22.72,22.49,22.55,246400,0
2011-06-15,22.34,22.57,22.09,22.26,216337,0
2011-06-16,22.04,22.11,21.91,22.04,175331,0
2011-06-17,22.15,22.27,21.88,21.91,279587,0
2011-06-20,21.78,22.18,21.75,22.18,137949,0
2011-06-21,22.29,22.51,22.24,22.45,197782,0
2011-06-22,22.38,22.79,22.26,22.68,211562,0
2011-06-23,22.42,22.61,22.35,22.57,264538,0
2011-06-24,22.56,22.67,22.27,22.33,169831,0
2011-06-27,22.33,22.6,22.32,22.51,137857,0
2011-06-28,22.57,22.86,22.44,22.86,350320,0
2011-06-29,23.23,23.93,23.06,23.71,529517,0
2011-06-30,23.94,24.74,23.69,24.65,406311,0
2011-07-01,24.63,25.63,24.4,25.57,369909,0
2011-07-05,24.45,24.61,23.82,23.86,529077,0
2011-07-06,23.85,24.12,23.71,24.09,297585,0
2011-07-07,24.28,24.59,24.17,24.2,219487,0
2011-07-08,23.97,23.98,23.41,23.9,269381,0
2011-07-11,23.71,23.76,23.04,23.17,304111,0
2011-07-12,23.14,23.98,23.11,23.87,362334,0
2011-07-13,23.95,24.13,23.52,23.57,210645,0
2011-07-14,23.76,23.84,23.25,23.35,272521,0
2011-07-15,23.29,23.39,23.02,23.17,322689,0
2011-07-18,23.03,23.22,22.87,23.22,417194,0
2011-07-19,23.45,23.98,23.43,23.56,301139,0
2011-07-20,23.62,24,23.39,23.45,277388,0
2011-07-21,23.63,23.67,23.35,23.41,276129,0
2011-07-22,23.24,23.26,22.12,22.62,644172,0
2011-07-25,22.68,22.78,22.27,22.62,329908,0
2011-07-26,22.91,23,22.59,22.78,360994,0
2011-07-27,22.55,22.66,21.73,21.78,443843,0
2011-07-28,21.75,21.86,21.49,21.54,397502,0
2011-07-29,21.41,21.7,21.17,21.48,314096,0
2011-08-01,21.92,21.95,20.92,21.16,276846,0
2011-08-02,21.09,21.34,20.56,20.63,393487,0
2011-08-03,20.75,21.41,20.71,21.25,640700,0
2011-08-04,21,21,20.19,20.2,441843,0
2011-08-05,20.31,20.48,19.53,20.18,529064,0
2011-08-08,19.33,19.55,18.78,18.81,647492,0
2011-08-09,19.06,20.15,18.99,20.12,734348,0
2011-08-10,19.79,19.93,19.28,19.44,489259,0
2011-08-11,19.52,19.82,19.25,19.67,430057,0
2011-08-12,19.81,19.97,19.66,19.91,350627,0
2011-08-15,19.83,20.49,19.83,20.16,197994,0
2011-08-16,19.9,20.08,19.73,19.9,186071,0
2011-08-17,19.95,20.23,19.69,19.77,236838,0
2011-08-18,19.2,19.29,18.66,18.86,354794,0
2011-08-19,18.56,19.32,18.56,18.89,858210,0
2011-08-22,19.17,19.32,18.76,18.9,349284,0
2011-08-23,19.01,19.75,18.89,19.73,209957,0
2011-08-24,19.6,19.76,19.14,19.34,221754,0
2011-08-25,19.39,19.47,18.68,18.8,168932,0
2011-08-26,18.73,19.47,18.72,19.47,230465,0
2011-08-29,19.69,20.07,19.62,19.97,189385,0
2011-08-30,19.9,20.08,19.74,19.95,225995,0
2011-08-31,20.1,20.53,20.1,20.3,191991,0
2011-09-01,20.31,20.31,19.49,19.51,273408,0
2011-09-02,19.2,19.32,19.02,19.07,143675,0
2011-09-06,18.58,18.68,18.28,18.4,348684,0
2011-09-07,18.63,18.78,18.58,18.78,272796,0
2011-09-08,18.7,18.75,18.34,18.38,168595,0
2011-09-09,18.25,18.25,17.63,17.87,233577,0
2011-09-12,17.56,18.08,17.56,18.01,245013,0
2011-09-13,18.05,18.25,18.02,18.13,164226,0
2011-09-14,18.23,18.48,17.92,18.24,291539,0
2011-09-15,18.42,18.82,18.42,18.69,188811,0
2011-09-16,18.62,18.91,18.57,18.58,279144,0
2011-09-19,18.09,18.54,18.09,18.47,146301,0
2011-09-20,18.53,18.96,18.39,18.4,157845,0
2011-09-21,18.29,18.54,17.71,17.74,179117,0
2011-09-22,17.02,17.47,16.51,17.37,454886,0
2011-09-23,17.2,17.61,17.19,17.6,284124,0
2011-09-26,17.69,18.01,17.51,17.98,188766,0
2011-09-27,18.44,19.34,18.42,19.1,347283,0
2011-09-28,19.04,19.28,18.81,18.85,372770,0
2011-09-29,19.17,19.55,19.11,19.46,377185,0
2011-09-30,19.09,19.27,18.81,18.81,345886,0
2011-10-03,18.56,18.57,17.64,17.91,409501,0
2011-10-04,17.56,18.15,17.22,17.62,581669,0
2011-10-05,17.54,17.92,17.01,17.82,267892,0
2011-10-06,17.45,18.26,17.44,18.16,374055,0
2011-10-07,18.26,18.45,17.97,18.15,357274,0
2011-10-10,18.53,18.87,18.44,18.83,71195,0
2011-10-11,18.82,18.84,18.34,18.4,182384,0
2011-10-12,18.7,19.34,18.62,19.07,800294,0
2011-10-13,19.04,19.45,19.04,19.42,310658,0
2011-10-14,19.61,19.98,19.48,19.73,191840,0
2011-10-17,19.61,19.65,19.1,19.2,211828,0
2011-10-18,19.22,19.66,19.13,19.48,247839,0
2011-10-19,19.57,19.58,19.04,19.06,179483,0
2011-10-20,19.01,19.19,18.64,18.94,224797,0
2011-10-21,19.1,19.46,19.1,19.26,117171,0
2011-10-24,19.27,20.37,19.27,20.31,334586,0
2011-10-25,20.04,20.27,19.81,19.83,402893,0
2011-10-26,20.04,20.27,19.7,19.83,234357,0
2011-10-27,20.68,20.89,20.21,20.46,356413,0
2011-10-28,20.32,20.96,20.32,20.92,282858,0
2011-10-31,20.59,20.82,20.42,20.53,195973,0
2011-11-01,19.51,19.84,19.3,19.67,356884,0
2011-11-02,19.89,20.32,19.89,20.11,230469,0
2011-11-03,20.3,20.63,19.95,20.54,216208,0
2011-11-04,20.24,20.58,20.24,20.3,133952,0
2011-11-07,20.18,20.68,20.17,20.42,174514,0
2011-11-08,20.37,20.49,20.05,20.35,311642,0
2011-11-09,19.71,20.22,19.63,19.67,219722,0
2011-11-10,19.56,20.11,19.56,19.76,514467,0
2011-11-11,19.87,19.95,19.63,19.74,347091,0
2011-11-14,19.54,19.58,19.22,19.28,267320,0
2011-11-15,19.22,19.5,19.17,19.23,281362,0
2011-11-16,19.15,19.34,19.06,19.14,176345,0
2011-11-17,19.16,19.2,18.51,18.64,226506,0
2011-11-18,18.74,18.74,18.48,18.49,151492,0
2011-11-21,18.19,18.36,18.14,18.3,211863,0
2011-11-22,18.31,18.39,18.01,18.05,133394,0
2011-11-23,17.87,17.96,17.68,17.8,171581,0
2011-11-25,17.7,17.96,17.46,17.53,147354,0
2011-11-28,18.05,18.22,17.95,17.99,174768,0
2011-11-29,18.04,18.39,18.02,18.23,174296,0
2011-11-30,18.79,18.79,18.27,18.43,296396,0
2011-12-01,18.35,19.09,18.31,19.03,236803,0
2011-12-02,19.11,19.21,18.7,18.81,168844,0
2011-12-05,18.97,19.24,18.74,18.85,200648,0
2011-12-06,19.04,19.28,18.88,18.96,179573,0
2011-12-07,19.06,19.06,18.47,18.78,136129,0
2011-12-08,18.58,18.76,18.21,18.23,139867,0
2011-12-09,18.15,18.47,18.1,18.37,159209,0
2011-12-12,17.94,18.31,17.82,18.27,171358,0
2011-12-13,18.37,18.7,18.09,18.26,174816,0
2011-12-14,18.12,18.13,17.62,17.69,142214,0
2011-12-15,17.85,17.97,17.73,17.81,108065,0
2011-12-16,17.85,18.32,17.82,18.28,344084,0
2011-12-19,18.3,18.65,18.3,18.44,199579,0
2011-12-20,18.72,18.94,18.72,18.81,169485,0
2011-12-21,18.81,18.81,18.37,18.54,124697,0
2011-12-22,18.55,18.84,18.55,18.6,98870,0
2011-12-23,18.69,19.24,18.57,18.64,152525,0
2011-12-27,18.59,18.82,18.55,18.75,53034,0
2011-12-28,18.72,18.77,18.51,18.55,114410,0
2011-12-29,18.57,18.91,18.52,18.73,99023,0
2011-12-30,18.68,18.95,18.68,18.85,92061,0
2012-01-03,19.1,19.33,19.06,19.16,124557,0
2012-01-04,19.1,19.31,18.9,19.16,122692,0
2012-01-05,19.1,19.19,18.46,18.53,281944,0
2012-01-06,18.55,18.68,18.26,18.36,132591,0
2012-01-09,18.37,18.51,18.14,18.17,112834,0
2012-01-10,18.43,18.61,18.11,18.12,513602,0
2012-01-11,18.12,18.44,18.09,18.36,185097,0
2012-01-12,18.4,18.41,17.97,18.05,282950,0
2012-01-13,17.93,17.93,17.4,17.85,295029,0
2012-01-17,18.62,18.69,18.25,18.49,257996,0
2012-01-18,18.56,19.16,18.56,19.03,296540,0
2012-01-19,19.09,19.46,19.09,19.41,206502,0
2012-01-20,19.33,19.44,19.05,19.15,147690,0
2012-01-23,19.12,19.23,18.89,18.92,163616,0
2012-01-24,18.9,19.33,18.9,19.24,284411,0
2012-01-25,19.12,19.3,19.01,19.21,146063,0
2012-01-26,19.28,19.4,19.17,19.33,82773,0
2012-01-27,19.3,19.44,19.19,19.22,107148,0
2012-01-30,19.08,19.61,19.03,19.58,174309,0
2012-01-31,19.68,20.39,19.58,20.18,321637,0
2012-02-01,20.29,21.08,20.29,20.89,376089,0
2012-02-02,20.8,20.93,20.64,20.67,290391,0
2012-02-03,20.82,20.83,20.64,20.72,135573,0
2012-02-06,20.57,20.58,20.39,20.52,142974,0
2012-02-07,20.43,20.62,20.37,20.56,187501,0
2012-02-08,20.52,20.55,20.25,20.34,143630,0
2012-02-09,20.13,20.55,20.13,20.48,121259,0
2012-02-10,20.36,20.43,20.19,20.39,110053,0
2012-02-13,20.52,20.87,20.52,20.81,127745,0
2012-02-14,20.82,20.92,20.53,20.67,122256,0
2012-02-15,20.7,20.81,20.55,20.64,150867,0
2012-02-16,20.75,21.11,20.62,20.95,274797,0
2012-02-17,20.99,21.12,20.77,20.91,191111,0
2012-02-21,20.83,21.14,20.83,21,117281,0
2012-02-22,21.01,21.41,20.73,21.04,188160,0
2012-02-23,21.04,21.11,20.96,21.06,140160,0
2012-02-24,21.04,21.14,20.92,20.98,78869,0
2012-02-27,20.84,21.09,20.84,21.01,79337,0
2012-02-28,20.95,21.21,20.94,21.09,122954,0
2012-02-29,21.16,21.63,21.16,21.44,189157,0
2012-03-01,21.45,21.48,21.14,21.17,109081,0
2012-03-02,21.12,21.12,20.64,20.74,140354,0
2012-03-05,20.56,20.63,20.44,20.46,308271,0
2012-03-06,20.3,20.41,20.1,20.17,114078,0
2012-03-07,20.11,20.46,19.96,20.38,67839,0
2012-03-08,20.56,21.21,20.51,21.09,154961,0
2012-03-09,21.09,21.3,20.86,21.22,111002,0
2012-03-12,21.22,21.79,21.1,21.6,222496,0
2012-03-13,21.62,22.08,21.6,21.97,190579,0
2012-03-14,21.95,22.01,21.81,21.97,129716,0
2012-03-15,21.86,22.1,21.74,21.75,161049,0
2012-03-16,21.79,21.81,21.47,21.62,116703,0
2012-03-19,21.7,22.18,21.65,21.97,132173,0
2012-03-20,21.81,22.08,21.39,21.58,180176,0
2012-03-21,21.56,21.99,21.54,21.95,124413,0
2012-03-22,21.66,21.79,21.5,21.65,80543,0
2012-03-23,21.65,21.79,21.55,21.79,49869,0
2012-03-26,21.96,22.31,21.85,22.17,391217,0
2012-03-27,22.19,22.19,21.92,22.06,118775,0
2012-03-28,22.03,22.3,21.83,22.01,121309,0
2012-03-29,21.89,22.04,21.63,21.88,148984,0
2012-03-30,21.92,22.43,21.8,22.29,191332,0
2012-04-02,22.24,22.48,22.15,22.3,160827,0
2012-04-03,22.29,22.37,21.88,21.95,236776,0
2012-04-04,21.69,21.71,21.51,21.65,181925,0
2012-04-05,21.64,21.81,21.5,21.79,113102,0
2012-04-09,21.8,21.86,21.38,21.66,120601,0
2012-04-10,21.58,21.75,21.15,21.22,201284,0
2012-04-11,21.46,21.78,21.31,21.48,149331,0
2012-04-12,21.48,22,21.45,21.79,193624,0
2012-04-13,21.71,21.78,21.13,21.16,267058,0
2012-04-16,21.07,21.46,21.07,21.4,195959,0
2012-04-17,21.57,21.97,21.51,21.89,130133,0
2012-04-18,21.82,21.95,21.67,21.8,110441,0
2012-04-19,21.7,21.84,21.3,21.41,157067,0
2012-04-20,21.48,21.57,21.26,21.34,170665,0
2012-04-23,21.02,21.09,20.77,20.9,199935,0
2012-04-24,20.9,21.08,20.55,20.79,332857,0
2012-04-25,20.9,21.99,20.89,21.97,301969,0
2012-04-26,21.91,22.58,21.75,22.32,259857,0
2012-04-27,22.4,22.67,22.14,22.55,144911,0
2012-04-30,22.33,22.49,22.24,22.44,148754,0
2012-05-01,22.48,22.7,22.37,22.54,146458,0
2012-05-02,22.34,22.63,22.15,22.17,178319,0
2012-05-03,22.17,22.33,21.94,22.27,196480,0
2012-05-04,22.07,22.3,21.9,21.96,144291,0
2012-05-07,21.83,21.93,21.64,21.85,196497,0
2012-05-08,21.73,21.81,21.21,21.6,219907,0
2012-05-09,21.33,21.4,21.07,21.28,314205,0
2012-05-10,21.37,21.68,21.25,21.35,172580,0
2012-05-11,21.25,21.55,21.19,21.21,97499,0
2012-05-14,20.97,21.07,20.84,20.88,140456,0
2012-05-15,20.88,20.93,20.56,20.7,270310,0
2012-05-16,20.69,20.7,20.16,20.21,268350,0
2012-05-17,20.11,20.66,20.05,20.55,200808,0
2012-05-18,20.58,20.58,20.26,20.27,132951,0
2012-05-21,20.33,20.4,19.95,20.34,140015,0
2012-05-22,20.43,20.5,20.18,20.31,101041,0
2012-05-23,20.13,20.24,19.89,20.23,161118,0
2012-05-24,20.24,20.5,20.16,20.23,106979,0
2012-05-25,20.13,20.48,20.04,20.18,118319,0
2012-05-29,20.21,20.53,20.16,20.53,104971,0
2012-05-30,20.14,20.95,20.07,20.42,215091,0
2012-05-31,23.27,24.45,22.57,23.21,1445410,0
2012-06-01,22.2,22.84,22.16,22.42,499450,0
2012-06-04,22.56,22.58,21.99,22.28,241290,0
2012-06-05,22.2,22.38,21.98,22.12,190562,0
2012-06-06,22.24,23,22.22,22.88,151058,0
2012-06-07,23.14,23.35,22.81,22.81,252203,0
2012-06-08,22.49,22.72,22.44,22.71,119231,0
2012-06-11,22.83,23.07,22.57,22.58,156240,0
2012-06-12,22.74,22.82,22.55,22.59,123013,0
2012-06-13,22.51,22.84,22.5,22.74,199417,0
2012-06-14,22.74,22.84,22.25,22.57,155334,0
2012-06-15,22.56,22.75,22.42,22.54,195850,0
2012-06-18,22.42,22.7,22.16,22.56,192696,0
2012-06-19,22.78,23.29,22.62,23.21,164603,0
2012-06-20,23.24,23.35,22.5,22.98,180418,0
2012-06-21,22.9,23.03,22.04,22.06,162699,0
2012-06-22,22.17,22.58,22.1,22.55,113745,0
2012-06-25,22.4,22.42,22,22.07,86615,0
2012-06-26,22.08,22.59,22.08,22.56,95305,0
2012-06-27,22.51,22.65,22.38,22.52,107764,0
2012-06-28,22.28,23.13,22.23,23.1,247480,0
2012-06-29,23.67,24,23.41,23.99,264971,0
2012-07-02,23.98,24,23.78,23.99,52012,0
2012-07-03,24.03,24.6,23.98,24.54,144167,0
2012-07-05,24.04,24.26,23.72,23.73,166182,0
2012-07-06,23.59,23.63,23.19,23.44,89634,0
2012-07-09,23.29,23.66,23.27,23.43,80243,0
2012-07-10,23.41,23.49,22.7,22.84,106442,0
2012-07-11,22.85,23.36,22.74,23.04,161629,0
2012-07-12,22.8,22.8,22.25,22.53,186538,0
2012-07-13,22.53,22.71,22.53,22.61,107754,0
2012-07-16,22.55,22.87,22.43,22.83,164100,0
2012-07-17,22.87,23.81,22.87,23.36,213789,0
2012-07-18,23.32,23.77,23.32,23.74,209844,0
2012-07-19,23.74,24.32,23.72,24.11,172069,0
2012-07-20,23.75,23.84,23.36,23.51,171346,0
2012-07-23,22.92,23.66,22.89,23.56,118449,0
2012-07-24,23.52,23.62,23.14,23.36,116402,0
2012-07-25,23.06,23.16,22.74,23.08,127605,0
2012-07-26,23.41,23.83,23.38,23.73,186127,0
2012-07-27,23.92,24.2,23.81,23.89,142232,0
2012-07-30,23.84,24.16,23.82,23.89,82670,0
2012-07-31,23.91,24.29,23.55,23.57,105535,0
2012-08-01,23.69,23.88,23.49,23.57,114933,0
2012-08-02,23.42,23.57,23.18,23.31,91015,0
2012-08-03,23.68,24.01,23.56,23.74,99243,0
2012-08-06,23.75,23.95,23.72,23.76,28184,0
2012-08-07,23.99,24.12,23.77,23.93,90473,0
2012-08-08,23.87,24.18,23.35,24.14,140135,0
2012-08-09,24.05,24.22,23.95,24.09,80475,0
2012-08-10,23.97,24.17,23.95,24.14,67434,0
2012-08-13,24.03,24.29,23.96,24.1,77454,0
2012-08-14,24.16,24.36,24.14,24.27,52321,0
2012-08-15,24.23,24.31,24.03,24.21,66025,0
2012-08-16,24.21,24.5,24.1,24.38,79893,0
2012-08-17,24.33,24.97,24.28,24.66,140305,0
2012-08-20,24.68,24.85,24.34,24.46,116857,0
2012-08-21,24.57,25.53,24.57,25.34,166156,0
2012-08-22,25.22,26.17,25.21,26.05,254639,0
2012-08-23,26.08,26.08,25.58,25.96,133953,0
2012-08-24,25.88,26.03,25.62,25.83,282732,0
2012-08-27,25.93,25.94,25.66,25.81,234143,0
2012-08-28,25.84,26.02,25.66,25.69,110181,0
2012-08-29,25.69,26.09,25.69,25.99,88439,0
2012-08-30,25.88,26.04,25.74,25.79,80866,0
2012-08-31,25.97,26.13,25.86,26.11,127169,0
2012-09-04,26.19,26.8,26.15,26.42,184521,0
2012-09-05,26.24,26.52,25.92,26.48,94606,0
2012-09-06,26.8,27.37,26.75,26.86,195469,0
2012-09-07,27,27.06,26.61,26.84,225394,0
2012-09-10,26.8,27.37,26.69,27.13,144018,0
2012-09-11,27.18,27.26,27.09,27.23,101663,0
2012-09-12,27.32,27.69,27.17,27.34,108188,0
2012-09-13,27.34,27.59,27.13,27.36,109076,0
2012-09-14,27.37,27.42,26.52,26.77,243547,0
2012-09-17,26.57,27.05,26.37,26.82,197100,0
2012-09-18,26.66,27.69,26.65,27.34,181548,0
2012-09-19,27.38,27.71,27.36,27.47,78747,0
2012-09-20,27.2,27.55,27.07,27.47,116631,0
2012-09-21,27.58,27.6,27.15,27.21,198044,0
2012-09-24,27.13,27.44,26.99,27.42,99971,0
2012-09-25,27.42,27.59,27.07,27.32,125314,0
2012-09-26,27.36,27.4,26.63,26.76,127049,0
2012-09-27,26.95,27.29,26.66,26.99,114793,0
2012-09-28,26.87,27.17,26.75,26.86,109285,0
2012-10-01,26.92,26.97,26.52,26.76,100587,0
2012-10-02,26.82,26.99,26.57,26.99,81701,0
2012-10-03,26.93,27.19,26.82,26.9,52238,0
2012-10-04,26.98,27.22,26.69,27.08,83323,0
2012-10-05,27.24,27.46,26.77,26.89,72767,0
2012-10-08,26.72,26.83,26.63,26.7,33718,0
2012-10-09,26.87,27.35,26.49,26.56,122746,0
2012-10-10,26.43,26.71,26.39,26.61,93388,0
2012-10-11,26.72,27.13,26.51,26.62,85648,0
2012-10-12,26.61,26.94,26.47,26.58,62395,0
2012-10-15,26.63,26.8,26.49,26.8,72033,0
2012-10-16,26.7,27.01,26.62,26.76,100805,0
2012-10-17,26.72,26.9,26.52,26.8,56381,0
2012-10-18,26.69,26.91,26.47,26.59,50444,0
2012-10-19,26.31,26.36,25.66,25.77,113735,0
2012-10-22,25.74,26,25.42,25.69,105024,0
2012-10-23,25.6,25.75,25.04,25.63,114493,0
2012-10-24,25.63,25.91,25.35,25.5,90080,0
2012-10-25,25.72,26.29,25.72,26.15,103196,0
2012-10-26,26.1,26.28,25.18,25.26,236084,0
2012-10-31,25.52,26.11,25.47,26.1,154073,0
2012-11-01,26,26.33,25.56,26.33,145364,0
2012-11-02,26.35,26.39,26.07,26.14,78058,0
2012-11-05,26.1,26.39,26.07,26.08,66039,0
2012-11-06,26.12,26.12,24.64,24.85,310854,0
2012-11-07,24.74,25.01,24.66,24.68,219484,0
2012-11-08,24.68,24.76,24.37,24.47,80854,0
2012-11-09,24.39,24.74,24.22,24.33,99655,0
2012-11-12,24.34,24.34,23.92,24.07,120940,0
2012-11-13,23.87,23.94,23.41,23.57,183521,0
2012-11-14,23.63,23.67,23.19,23.53,167182,0
2012-11-15,23.44,23.55,23.11,23.54,123936,0
2012-11-16,23.51,23.79,23.44,23.77,106600,0
2012-11-19,24.01,24.32,24,24.2,111845,0
2012-11-20,24.28,24.31,23.85,24.07,123777,0
2012-11-21,24.07,24.15,23.88,24.08,56096,0
2012-11-23,23.92,24.2,23.84,24.2,55434,0
2012-11-26,23.93,23.94,23.66,23.82,115444,0
2012-11-27,23.84,24.33,23.69,24.22,156422,0
2012-11-28,23.76,24.32,22.9,23.29,287128,0
2012-11-29,23.28,23.32,22.51,23.11,299456,0
2012-11-30,23,23.09,22.58,22.99,661911,0
2012-12-03,23.12,23.68,22.9,23.46,190031,0
2012-12-04,23.4,23.65,23.04,23.12,96921,0
2012-12-05,23.2,23.27,22.93,23.07,152853,0
2012-12-06,23.07,23.24,22.77,23.03,144868,0
2012-12-07,23.1,23.25,22.74,22.83,128613,0
2012-12-10,23.05,23.29,22.91,22.99,165112,0
2012-12-11,23.01,23.3,22.64,23.21,135837,0
2012-12-12,23.28,23.54,23.28,23.35,94332,0
2012-12-13,23.32,23.57,23.23,23.31,98618,0
2012-12-14,23.26,23.67,23.26,23.52,196313,0
2012-12-17,23.52,23.75,23.33,23.64,235527,0
2012-12-18,23.67,24.4,23.57,24.38,298556,0
2012-12-19,24.38,25.03,24.37,24.54,194904,0
2012-12-20,24.54,24.54,23.88,23.96,130677,0
2012-12-21,23.67,24.08,23.34,23.98,241431,0
2012-12-24,23.9,24.24,23.9,24,74652,0
2012-12-26,24,24,23.65,23.8,96607,0
2012-12-27,23.84,23.86,23.18,23.34,143765,0
2012-12-28,23.32,23.32,22.93,23.03,139452,0
2012-12-31,22.95,23.24,22.85,23.13,141788,0
2013-01-02,23.58,23.71,23.23,23.36,156691,0
2013-01-03,23.36,23.4,23.09,23.2,85838,0
2013-01-04,23.24,23.4,23.07,23.34,83322,0
2013-01-07,23.23,23.3,22.97,23.07,155637,0
2013-01-08,23.18,24.13,23.18,24.11,278236,0
2013-01-09,24.16,24.2,23.64,23.84,177777,0
2013-01-10,23.92,24.23,23.81,24.08,128945,0
2013-01-11,24.09,24.71,24.07,24.64,207818,0
2013-01-14,24.54,25,24.46,24.97,171379,0
2013-01-15,24.97,25.17,24.6,24.65,125799,0
2013-01-16,24.6,24.66,24.35,24.48,70415,0
2013-01-17,24.61,25.32,24.49,25.18,206348,0
2013-01-18,25,25.01,24.52,24.63,149245,0
2013-01-22,24.16,24.33,24.03,24.14,122723,0
2013-01-23,24.06,24.38,23.72,24.29,144000,0
2013-01-24,24.07,24.57,24.07,24.35,89467,0
2013-01-25,24.3,24.76,24.16,24.76,112194,0
2013-01-28,24.71,25.09,24.28,24.31,152143,0
2013-01-29,24.28,24.57,23.82,24.26,154966,0
2013-01-30,24.31,26.51,24.25,26.27,350788,0
2013-01-31,26.35,27.06,26.29,26.83,387502,0
2013-02-01,26.72,26.95,26.36,26.68,204908,0
2013-02-04,26.44,26.73,26.36,26.58,200592,0
2013-02-05,26.77,27.07,26.66,26.94,205173,0
2013-02-06,26.87,27.05,26.77,27.01,127902,0
2013-02-07,26.95,27.16,26.8,27.16,144756,0
2013-02-08,27.05,27.55,27.04,27.46,128796,0
2013-02-11,27.39,27.78,27.32,27.7,169588,0
2013-02-12,27.71,28.35,27.7,28.26,237786,0
2013-02-13,27.43,27.6,26.86,27.06,383587,0
2013-02-14,27.06,27.34,26.97,27.08,147699,0
2013-02-15,26.98,27.36,26.82,27.32,135336,0
2013-02-19,27.04,27.59,26.89,27.51,163301,0
2013-02-20,27.38,27.42,27.23,27.42,182655,0
2013-02-21,27.22,27.35,26.21,26.52,231794,0
2013-02-22,26.42,27.09,26.29,26.55,136046,0
2013-02-25,26.62,26.84,26.24,26.26,110163,0
2013-02-26,26.2,26.2,25.6,25.75,240816,0
2013-02-27,25.7,26.54,25.62,26.28,140944,0
2013-02-28,26.18,26.43,26.1,26.35,150566,0
2013-03-01,26.26,26.47,26,26.37,110850,0
2013-03-04,26.28,26.52,25.99,26.25,91103,0
2013-03-05,26.17,26.19,25.85,25.92,160706,0
2013-03-06,25.93,26.05,25.61,25.96,147677,0
2013-03-07,26.03,26.64,26.03,26.5,246933,0
2013-03-08,26.76,26.8,25.84,25.85,127262,0
2013-03-11,25.83,26.36,25.83,26.29,81345,0
2013-03-12,26.31,26.53,25.98,26.04,184228,0
2013-03-13,26.02,26.16,25.73,25.81,210100,0
2013-03-14,25.93,26.24,25.81,26.03,128913,0
2013-03-15,26.07,26.12,25.96,26.02,186550,0
2013-03-18,25.8,26.04,25.33,25.66,346318,0
2013-03-19,25.59,25.83,25.5,25.71,183468,0
2013-03-20,25.79,26.09,25.74,26,189457,0
2013-03-21,25.86,26.05,25.75,26.03,359876,0
2013-03-22,26.02,26.25,25.88,25.99,158587,0
2013-03-25,26.02,26.32,25.97,26.08,169363,0
2013-03-26,26.21,26.35,26.12,26.27,288409,0
2013-03-27,26.27,26.79,26.21,26.71,151091,0
2013-03-28,26.76,27.24,26.63,27.16,199949,0
2013-04-01,27.16,27.16,26.28,26.4,155796,0
2013-04-02,26.4,26.51,26.21,26.26,160352,0
2013-04-03,26.27,26.5,25.82,25.91,145102,0
2013-04-04,25.97,26.24,25.83,26.01,188233,0
2013-04-05,25.73,26.44,25.56,26.38,275995,0
2013-04-08,26.33,26.4,25.99,26.11,87976,0
2013-04-09,26.09,26.4,25.97,26.08,199958,0
2013-04-10,26.19,26.86,26.15,26.8,173644,0
2013-04-11,26.96,27.07,26.68,26.85,169404,0
2013-04-12,26.64,26.64,25.73,25.84,142069,0
2013-04-15,25.76,26.2,25.72,25.83,264281,0
2013-04-16,25.87,26.13,25.81,26.1,118068,0
2013-04-17,25.83,25.97,25.63,25.88,92803,0
2013-04-18,25.88,25.98,25.54,25.73,65619,0
2013-04-19,25.75,25.91,25.4,25.77,110116,0
2013-04-22,25.75,25.89,25.48,25.78,97548,0
2013-04-23,25.79,25.95,25.64,25.85,173426,0
2013-04-24,25.86,26.62,25.86,26.45,128219,0
2013-04-25,26.44,27.13,26.44,27.09,115423,0
2013-04-26,27.1,27.25,26.75,26.83,103658,0
2013-04-29,26.89,26.99,26.7,26.73,161725,0
2013-04-30,28.64,31.97,28.31,31.66,1136495,0
2013-05-01,30.99,31.77,30.81,31.58,439033,0
2013-05-02,31.44,31.63,31.14,31.32,246183,0
2013-05-03,31.38,31.55,30.54,31.08,515363,0
2013-05-06,31.31,31.56,30.91,31.12,285691,0
2013-05-07,31.09,31.57,30.8,31.16,333332,0
2013-05-08,31.06,31.49,30.98,31.1,145206,0
2013-05-09,31.04,31.55,30.92,31.54,142716,0
2013-05-10,31.42,31.9,31.22,31.89,143224,0
2013-05-13,31.92,32.59,31.88,32.19,154596,0
2013-05-14,32.03,32.05,31.41,31.86,138486,0
2013-05-15,31.71,32.34,31.71,32.01,121949,0
2013-05-16,31.91,32.54,31.23,31.23,163830,0
2013-05-17,30.89,31.95,30.83,31.88,140324,0
2013-05-20,31.93,32.13,31.66,31.97,48576,0
2013-05-21,31.66,32.13,31.09,31.67,195588,0
2013-05-22,31.52,31.91,31.01,31.02,227819,0
2013-05-23,30.81,31.35,30.66,30.83,168671,0
2013-05-24,30.61,31.25,30.48,30.76,129959,0
2013-05-28,31.16,31.16,30.57,30.69,158739,0
2013-05-29,30.66,30.86,30.43,30.67,109922,0
2013-05-30,30.71,31.09,30.63,30.68,131087,0
2013-05-31,30.63,30.81,30.36,30.56,121952,0
2013-06-03,30.72,31.44,30.72,30.93,117127,0
2013-06-04,30.81,31.36,30.4,30.61,130632,0
2013-06-05,30.54,30.62,29.69,30.01,212873,0
2013-06-06,30.08,30.56,29.97,30.15,123653,0
2013-06-07,30.34,31.22,30.25,30.85,124041,0
2013-06-10,30.78,30.8,29.87,30.26,125269,0
2013-06-11,30.06,30.23,29.5,29.55,254560,0
2013-06-12,29.83,29.92,29.12,29.29,235212,0
2013-06-13,29.23,30.35,29.12,30.23,181378,0
2013-06-14,30.1,30.37,29.47,29.55,177980,0
2013-06-17,29.91,30.41,29.33,30.29,166697,0
2013-06-18,30.18,30.86,30.18,30.61,127483,0
2013-06-19,30.83,31.04,30.47,30.53,168783,0
2013-06-20,30.13,30.47,29.59,29.67,181478,0
2013-06-21,29.47,30,29.15,29.31,122299,0
2013-06-24,28.98,29.1,28.35,28.88,247909,0
2013-06-25,28.96,29.86,28.9,29.52,191554,0
2013-06-26,29.62,30.28,29.61,30.17,145548,0
2013-06-27,30.17,30.59,30.14,30.53,108747,0
2013-06-28,30.28,30.37,29.23,29.29,194254,0
2013-07-01,29.35,29.84,29.35,29.52,47234,0
2013-07-02,29.51,29.84,28.95,29.46,297450,0
2013-07-03,29.45,29.58,29.06,29.17,85930,0
2013-07-05,29.21,29.53,28.94,29.33,126978,0
2013-07-08,29.3,29.47,29.15,29.25,102347,0
2013-07-09,29.27,29.27,28.71,28.9,137034,0
2013-07-10,28.84,29.33,28.66,29.29,112694,0
2013-07-11,29.58,29.89,29.3,29.89,77926,0
2013-07-12,29.9,30.03,29.56,29.66,110304,0
2013-07-15,29.69,29.85,29.55,29.75,102779,0
2013-07-16,29.75,29.77,29.42,29.46,83201,0
2013-07-17,29.46,29.72,29.32,29.43,57847,0
2013-07-18,29.49,29.87,29.4,29.87,120385,0
2013-07-19,29.73,29.92,29.64,29.66,72538,0
2013-07-22,29.4,29.49,28.44,29.11,189154,0
2013-07-23,29.14,29.49,28.91,28.97,109157,0
2013-07-24,28.97,30.52,28.97,30.19,205978,0
2013-07-25,30.21,30.38,29.79,30.18,141885,0
2013-07-26,30.04,30.36,30.03,30.25,101846,0
2013-07-29,30.32,31.23,30.2,31.22,244604,0
2013-07-30,31.19,32.17,31.09,31.38,304728,0
2013-07-31,32.91,35.25,31.38,34.61,589523,0
2013-08-01,34.45,34.72,34.29,34.3,291219,0
2013-08-02,34.15,34.15,33.59,33.88,164135,0
2013-08-05,33.9,34.55,33.9,34.45,113162,0
2013-08-06,33.9,33.94,32.9,33.74,205795,0
2013-08-07,33.57,33.78,33.46,33.65,142313,0
2013-08-08,33.71,33.84,33.4,33.82,101076,0
2013-08-09,33.81,34.15,33.77,34.06,90645,0
2013-08-12,33.97,34.54,33.78,34.44,76670,0
2013-08-13,34.37,35.05,34.29,34.99,133891,0
2013-08-14,34.99,35.54,34.76,34.88,111443,0
2013-08-15,34.83,35.06,34.56,35.04,152553,0
2013-08-16,34.88,35.17,34.77,34.98,76817,0
2013-08-19,34.79,34.79,34.41,34.51,80102,0
2013-08-20,34.38,34.48,34.05,34.21,104272,0
2013-08-21,33.98,34.02,33.66,33.74,66481,0
2013-08-22,33.62,34.27,33.6,33.95,63670,0
2013-08-23,34.05,34.49,33.91,33.96,64135,0
2013-08-26,33.92,34.13,33.75,33.89,81234,0
2013-08-27,33.55,33.56,32.44,32.89,184955,0
2013-08-28,32.86,33.2,32.65,32.89,111555,0
2013-08-29,32.85,33.37,32.85,33,67241,0
2013-08-30,33,33.41,32.82,33.26,104736,0
2013-09-03,32.45,33.49,31.76,31.79,536595,0
2013-09-04,31.75,32.03,31.07,31.41,311917,0
2013-09-05,31.56,32.34,31.45,32.15,276268,0
2013-09-06,32.41,32.41,31.79,32.18,163968,0
2013-09-09,32.19,32.54,32.13,32.3,132875,0
2013-09-10,32.41,32.83,32.39,32.71,101162,0
2013-09-11,32.61,33.19,32.61,33.18,84542,0
2013-09-12,33.06,33.26,32.62,32.65,90133,0
2013-09-13,32.63,32.95,32.39,32.42,63131,0
2013-09-16,34.33,34.56,33.87,34.21,381926,0
2013-09-17,34.16,35.65,34.03,35.37,574268,0
2013-09-18,35.24,35.43,34.6,35.35,405022,0
2013-09-19,35.31,35.45,35.03,35.38,185713,0
2013-09-20,35.26,35.68,34.89,35.13,530219,0
2013-09-23,35.15,35.67,34.88,35.29,220146,0
2013-09-24,35.3,36.15,35.29,35.67,259283,0
2013-09-25,35.75,36.72,35.57,35.77,265754,0
2013-09-26,35.87,35.92,35.04,35.19,149190,0
2013-09-27,34.91,35.51,34.83,35.01,130561,0
2013-09-30,34.76,35.25,34.54,35.1,149794,0
2013-10-01,34.83,35.54,34.58,35.4,168031,0
2013-10-02,35.33,36.06,35.09,35.92,145198,0
2013-10-03,35.9,36.02,35.55,35.8,126483,0
2013-10-04,35.66,35.71,35.38,35.66,115717,0
2013-10-07,35.26,36,35.22,35.79,204518,0
2013-10-08,35.78,35.96,35.35,35.66,279155,0
2013-10-09,35.47,35.83,34.91,35.01,382626,0
2013-10-10,35.01,35.76,34.81,35.46,189484,0
2013-10-11,35.49,36.32,35.48,36.26,125818,0
2013-10-14,36.19,36.69,35.93,36.55,59203,0
2013-10-15,36.5,37.14,36.41,36.94,218807,0
2013-10-16,37.08,37.41,36.76,37.16,106022,0
2013-10-17,37.11,37.25,35.71,36.18,271072,0
2013-10-18,36.11,36.61,35.89,36.02,193104,0
2013-10-21,36.01,36.03,34.86,35.03,475466,0
2013-10-22,34.59,35.16,34.16,35.06,370469,0
2013-10-23,34.75,34.75,33.47,33.64,295800,0
2013-10-24,33.51,34.49,33.38,34.4,312968,0
2013-10-25,34.26,34.36,33.64,34.01,239785,0
2013-10-28,34.09,34.09,33.38,33.51,199078,0
2013-10-29,33.45,33.6,33.19,33.6,236542,0
2013-10-30,33.6,33.97,33.34,33.6,83098,0
2013-10-31,33.66,33.93,33.34,33.56,139800,0
2013-11-01,33.64,33.78,32.91,33.24,164539,0
2013-11-04,33.19,33.3,32.99,33.26,121661,0
2013-11-05,33.25,33.9,33.2,33.77,276882,0
2013-11-06,33.85,34.39,33.66,33.98,154776,0
2013-11-07,34,34.32,33.62,33.74,202488,0
2013-11-08,33.74,34.2,33.64,34.04,130839,0
2013-11-11,34.34,34.7,34.13,34.51,135016,0
2013-11-12,34.58,35.56,34.33,35.39,293629,0
2013-11-13,35.35,36.3,35.09,35.97,393238,0
2013-11-14,37.29,39.47,37.15,37.51,696364,0
2013-11-15,38.02,38.16,37.63,37.92,285562,0
2013-11-18,38.16,38.48,38,38.17,187681,0
2013-11-19,38.13,38.22,37.63,37.65,229446,0
2013-11-20,38.02,38.3,37.65,38.08,224545,0
2013-11-21,38.08,38.9,37.91,38.47,207557,0
2013-11-22,38.56,38.87,38.44,38.57,110169,0
2013-11-25,38.45,38.87,38.29,38.59,149223,0
2013-11-26,37.77,37.96,37.25,37.72,784950,0
2013-11-27,37.69,37.81,37.37,37.59,125764,0
2013-11-29,37.68,37.8,36.73,36.89,165720,0
2013-12-02,36.89,36.95,36.2,36.51,349120,0
2013-12-03,36.33,36.58,36,36.17,178934,0
2013-12-04,35.22,35.81,34.02,34.66,1081662,0
2013-12-05,33.98,34.78,33.45,34.54,485248,0
2013-12-06,34.57,34.8,33.84,33.94,362806,0
2013-12-09,33.96,34.22,33.68,33.75,300624,0
2013-12-10,33.94,35.11,33.86,34.98,456266,0
2013-12-11,35.08,35.47,34.12,34.2,332956,0
2013-12-12,34.17,34.17,33.59,33.72,238633,0
2013-12-13,33.75,33.97,33.31,33.75,228196,0
2013-12-16,33.85,34.06,33.44,33.72,213523,0
2013-12-17,33.71,35.33,33.71,34.72,358567,0
2013-12-18,34.75,35.1,34.53,34.69,243683,0
2013-12-19,35.18,36,35.18,35.61,295036,0
2013-12-20,35.46,36.1,35.25,35.31,282228,0
2013-12-23,35.69,35.93,35.49,35.62,167490,0
2013-12-24,35.59,35.59,35.21,35.28,92960,0
2013-12-26,35.43,35.73,35.1,35.63,91582,0
2013-12-27,35.43,35.46,33.68,34.24,356387,0
2013-12-30,34.04,34.47,33.9,33.99,280023,0
2013-12-31,33.93,34.11,33.32,33.46,252299,0
2014-01-02,33.5,33.51,32.44,32.72,409420,0
2014-01-03,32.92,33.39,32.86,32.88,273186,0
2014-01-06,32.77,32.95,32.37,32.66,309615,0
2014-01-07,32.65,32.7,31.75,32.09,300531,0
2014-01-08,32.12,32.23,31.86,31.89,262629,0
2014-01-09,31.81,32.94,31.7,32.51,413637,0
2014-01-10,32.33,32.7,31.18,31.58,2241604,0
2014-01-13,31.6,32.5,31.6,31.67,582971,0
2014-01-14,31.65,31.77,31.36,31.37,260404,0
2014-01-15,31.47,32.07,31.45,31.86,490454,0
2014-01-16,32.06,32.79,32.04,32.59,717697,0
2014-01-17,32.59,32.73,32.13,32.26,223774,0
2014-01-21,32.35,32.47,31.54,31.58,345921,0
2014-01-22,31.64,31.71,31.18,31.27,407225,0
2014-01-23,31.85,31.85,30.77,31.22,352109,0
2014-01-24,31.19,31.53,30.92,31.43,446537,0
2014-01-27,31.57,31.72,30.47,30.67,562072,0
2014-01-28,30.6,31.6,30.45,31.54,668244,0
2014-01-29,30.17,30.58,29.4,29.95,1844387,0
2014-01-30,31.1,31.27,30.2,30.32,659449,0
2014-01-31,30.04,30.67,29.69,30.64,657877,0
2014-02-03,30.82,30.93,29.81,30.05,987302,0
2014-02-04,30.09,30.31,29.95,30.04,386517,0
2014-02-05,29.83,29.96,29.62,29.67,430888,0
2014-02-06,29.68,30.2,29.63,30.07,591523,0
2014-02-07,30.32,30.45,30.05,30.15,228108,0
2014-02-10,30.15,30.47,29.75,29.76,211558,0
2014-02-11,30.16,31.53,29.93,31.17,429950,0
2014-02-12,31.33,31.75,30.97,31.07,148329,0
2014-02-13,31.02,31.72,30.95,31.35,226673,0
2014-02-14,31.36,32.28,31.09,32.27,297899,0
2014-02-18,32.9,32.95,32.17,32.27,470112,0
2014-02-19,32.4,32.77,32.03,32.24,248090,0
2014-02-20,32.24,33.69,32.24,33.53,784441,0
2014-02-21,33.45,33.45,32.79,32.79,276559,0
2014-02-24,32.95,33.22,32.56,32.69,287369,0
2014-02-25,32.59,32.97,32.24,32.28,200632,0
2014-02-26,32.3,33.21,32.3,32.76,199801,0
2014-02-27,32.77,33.04,32.32,32.86,183376,0
2014-02-28,32.85,33.14,32.58,32.7,192333,0
2014-03-03,32.32,32.4,31.46,31.63,387343,0
2014-03-04,31.97,32.39,31.67,32.13,245849,0
2014-03-05,32.17,32.79,31.69,32.78,233488,0
2014-03-06,32.97,33.25,32.89,33.1,247123,0
2014-03-07,33,33,32.32,32.44,236390,0
2014-03-10,32.44,33.11,32.44,32.89,196005,0
2014-03-11,32.81,32.81,31.42,31.55,364439,0
2014-03-12,31.33,32.09,31,32.06,371399,0
2014-03-13,32.13,32.23,31.52,31.55,206682,0
2014-03-14,31.45,31.45,30.72,30.84,219664,0
2014-03-17,30.92,31.45,30.9,31.4,307577,0
2014-03-18,31.4,31.68,30.94,31.16,384160,0
2014-03-19,31.16,31.69,30.9,31.27,168913,0
2014-03-20,31.22,31.62,30.73,31.46,192874,0
2014-03-21,31.5,31.72,30.6,30.65,223795,0
2014-03-24,30.72,31.26,30.43,30.73,161011,0
2014-03-25,30.83,31.58,30.81,31.21,211807,0
2014-03-26,31.22,31.59,30.81,30.88,266300,0
2014-03-27,30.94,31.07,30.77,30.79,170339,0
2014-03-28,30.91,31.34,30.5,30.75,165046,0
2014-03-31,31,31.29,30.79,30.92,208648,0
2014-04-01,31,31.28,30.85,30.99,507638,0
2014-04-02,31.07,31.6,30.96,31.51,410463,0
2014-04-03,31.55,32.08,31.45,31.96,190785,0
2014-04-04,32.14,32.45,31.54,31.64,212938,0
2014-04-07,31.6,31.83,30.98,31.06,225348,0
2014-04-08,31.19,31.82,31.14,31.74,263221,0
2014-04-09,31.87,33.15,31.81,33.05,522619,0
2014-04-10,33,33,31.68,31.98,247264,0
2014-04-11,31.95,32.33,31.75,32.07,186376,0
2014-04-14,32.35,32.57,31.98,32.19,125144,0
2014-04-15,32.14,33.07,31.98,32.78,224434,0
2014-04-16,32.94,33.11,32.45,32.86,125385,0
2014-04-17,32.83,33.25,32.68,32.98,111779,0
2014-04-21,32.93,33.18,32.71,33.09,199663,0
2014-04-22,33.26,33.39,33.04,33.17,264567,0
2014-04-23,33.21,33.68,33.1,33.5,182416,0
2014-04-24,33.71,34.22,33.35,34.15,258223,0
2014-04-25,34.14,34.81,33.93,34.58,568947,0
2014-04-28,34.6,34.69,33.98,34.37,385426,0
2014-04-29,34.5,35.35,34.16,34.83,473906,0
2014-04-30,37.25,37.29,35.47,36.07,937402,0
2014-05-01,35.88,36.65,35.52,35.66,529749,0
2014-05-02,35.86,35.86,35.01,35.57,325283,0
2014-05-05,35.52,35.7,34.54,34.74,354101,0
2014-05-06,34.75,34.77,34.17,34.41,382168,0
2014-05-07,34.48,34.86,34.11,34.52,210309,0
2014-05-08,34.59,34.76,34.03,34.3,209673,0
2014-05-09,34.19,34.53,33.87,34.33,158337,0
2014-05-12,34.42,34.79,34.28,34.69,127016,0
2014-05-13,34.78,35.17,34.45,34.78,232998,0
2014-05-14,34.94,34.99,33.73,33.84,195880,0
2014-05-15,33.75,33.91,32.59,33.8,257842,0
2014-05-16,33.87,34.06,33.45,33.53,203270,0
2014-05-19,33.61,33.96,33.49,33.8,95398,0
2014-05-20,33.61,33.78,33.38,33.51,319618,0
2014-05-21,33.55,34.2,33.55,34.19,178145,0
2014-05-22,34.27,34.27,33.72,33.75,206313,0
2014-05-23,33.9,34.34,33.81,34.23,89645,0
2014-05-27,34.4,34.51,34.23,34.29,174770,0
2014-05-28,34.41,34.46,33.7,34.03,143355,0
2014-05-29,34.09,34.2,33.61,33.96,164364,0
2014-05-30,34.02,34.05,33.51,33.94,253339,0
2014-06-02,33.97,34.11,33.43,33.5,180566,0
2014-06-03,33.39,33.66,33.2,33.43,141884,0
2014-06-04,33.43,33.52,33.06,33.31,327572,0
2014-06-05,33.21,33.61,33.09,33.54,158053,0
2014-06-06,33.51,34.04,33.45,33.91,164398,0
2014-06-09,33.93,34.01,33.68,33.82,132989,0
2014-06-10,33.98,34.05,33.59,33.81,185500,0
2014-06-11,33.87,34.17,33.73,34.01,142152,0
2014-06-12,33.91,34,33.56,33.63,103149,0
2014-06-13,33.72,34.49,33.68,34.38,240503,0
2014-06-16,34.45,34.49,34,34.37,96292,0
2014-06-17,34.2,34.61,34.18,34.34,106997,0
2014-06-18,34.46,34.69,34.44,34.65,151446,0
2014-06-19,34.71,34.71,33.79,33.9,335301,0
2014-06-20,33.95,34.18,33.77,34.07,309591,0
2014-06-23,34.25,34.25,33.91,34.03,122856,0
2014-06-24,34.26,34.41,33.79,33.86,107257,0
2014-06-25,33.81,33.98,33.65,33.82,125114,0
2014-06-26,33.82,34.7,33.73,34.61,165158,0
2014-06-27,34.51,35.49,34.44,35.48,255065,0
2014-06-30,35.52,36.33,35.26,35.48,339050,0
2014-07-01,35.6,36.27,35.41,36.03,327929,0
2014-07-02,36.06,36.24,35.65,36,190000,0
2014-07-03,36.01,36.01,35.7,35.93,98351,0
2014-07-07,36,36,35.11,35.23,213167,0
2014-07-08,35.36,35.49,34.49,34.92,201592,0
2014-07-09,35.01,35.68,34.87,35.68,142890,0
2014-07-10,35.32,35.64,35.09,35.43,146777,0
2014-07-11,35.53,35.67,35.08,35.44,124624,0
2014-07-14,35.62,35.91,35.35,35.87,131161,0
2014-07-15,35.9,36.03,35.53,35.58,92702,0
2014-07-16,35.69,36.03,35.55,35.67,109607,0
2014-07-17,35.64,35.85,35.3,35.39,89307,0
2014-07-18,35.43,35.84,35.1,35.7,108719,0
2014-07-21,35.61,35.61,35.12,35.23,187422,0
2014-07-22,35.47,35.62,35.34,35.38,174496,0
2014-07-23,35.38,35.43,34.78,34.95,163099,0
2014-07-24,34.94,35.46,34.93,35.43,135187,0
2014-07-25,35.4,35.62,35.3,35.56,89163,0
2014-07-28,35.52,35.74,35.42,35.6,125896,0
2014-07-29,35.65,36,35.33,35.43,245796,0
2014-07-30,35.55,36.61,35.44,35.63,521082,0
2014-07-31,36.24,36.27,35.31,35.88,241966,0
2014-08-01,35.75,35.77,35.17,35.38,138269,0
2014-08-04,35.48,36.12,35.18,35.89,116181,0
2014-08-05,35.69,35.69,35.01,35.19,164062,0
2014-08-06,34.99,35.51,34.64,35.39,187208,0
2014-08-07,35.38,35.38,34.19,34.28,218396,0
2014-08-08,34.18,34.18,33.73,33.92,258870,0
2014-08-11,33.92,34.82,33.92,34.35,215339,0
2014-08-12,34.36,34.47,33.95,34.13,172747,0
2014-08-13,34.23,34.5,34.1,34.18,130915,0
2014-08-14,34.31,34.47,34.12,34.39,75002,0
2014-08-15,34.45,34.57,33.46,33.76,171703,0
2014-08-18,34.01,34.07,33.83,33.95,130724,0
2014-08-19,34.04,34.06,33.61,33.73,154069,0
2014-08-20,33.86,34.36,33.68,34.33,157689,0
2014-08-21,34.28,34.99,34.28,34.69,200105,0
2014-08-22,34.78,34.86,34.46,34.56,97337,0
2014-08-25,34.65,35.2,34.65,35.16,139704,0
2014-08-26,35.44,35.94,35.32,35.8,148576,0
2014-08-27,35.95,36.55,35.86,36.21,191101,0
2014-08-28,35.95,36.17,35.66,35.77,223258,0
2014-08-29,35.78,35.97,35.37,35.47,255697,0
2014-09-02,35.48,36.01,35.1,35.87,589596,0
2014-09-03,36.14,36.87,36.11,36.61,257399,0
2014-09-04,36.76,36.83,36.3,36.38,270802,0
2014-09-05,36.35,36.58,36.31,36.45,227343,0
2014-09-08,36.41,36.53,35.84,35.91,286083,0
2014-09-09,35.75,35.83,35.26,35.66,143008,0
2014-09-10,35.75,36.11,35.74,35.83,128114,0
2014-09-11,35.75,35.75,35.3,35.51,146826,0
2014-09-12,35.43,35.63,35.21,35.42,136012,0
2014-09-15,35.26,35.34,34.86,35.27,86022,0
2014-09-16,35.3,35.7,35.21,35.4,86819,0
2014-09-17,35.43,35.57,35.2,35.35,87134,0
2014-09-18,35.57,35.99,35.4,35.59,101973,0
2014-09-19,35.74,35.75,34.4,34.85,160927,0
2014-09-22,34.75,34.95,33.75,34.3,163412,0
2014-09-23,34.2,34.68,34.18,34.34,130623,0
2014-09-24,34.21,34.5,33.82,34.45,130270,0
2014-09-25,34.23,34.29,33.53,33.65,137666,0
2014-09-26,33.69,34.02,33.51,33.89,82803,0
2014-09-29,33.81,33.97,33.66,33.71,130551,0
2014-09-30,33.7,33.92,33.29,33.77,147545,0
2014-10-01,33.74,34,33.6,33.78,190928,0
2014-10-02,34,34.78,33.75,34.54,177483,0
2014-10-03,34.42,34.77,33.84,33.97,251236,0
2014-10-06,34.14,34.64,34.14,34.52,122709,0
2014-10-07,34.3,34.79,33.98,34.04,173948,0
2014-10-08,33.96,34.29,33.78,34.29,306691,0
2014-10-09,34.26,34.69,34.08,34.33,185445,0
2014-10-10,34.19,34.45,33.66,33.9,201261,0
2014-10-13,33.85,34.14,33.53,33.77,108931,0
2014-10-14,33.9,34.23,33.67,33.87,151562,0
2014-10-15,33.68,33.97,33.56,33.83,133126,0
2014-10-16,33.45,33.85,33.3,33.67,178614,0
2014-10-17,33.95,33.95,33.42,33.64,102417,0
2014-10-20,33.66,33.72,32.24,32.79,474422,0
2014-10-21,32.93,33.83,32.77,33.49,211427,0
2014-10-22,33.32,33.36,32.55,32.71,290720,0
2014-10-23,32.85,33.22,32.76,33.09,138457,0
2014-10-24,33.2,33.65,33.04,33.36,194580,0
2014-10-27,33.32,33.89,33.17,33.83,190116,0
2014-10-28,33.98,34.66,33.84,34.55,162596,0
2014-10-29,34.63,34.72,33.66,34.04,162184,0
2014-10-30,34.01,34.44,33.92,34.03,89813,0
2014-10-31,34.12,34.75,34.03,34.35,141715,0
2014-11-03,34.34,34.35,33.69,33.86,198322,0
2014-11-04,33.65,34.49,33.65,34.35,126840,0
2014-11-05,34.43,35.11,34.4,34.73,137634,0
2014-11-06,34.6,35.18,34.47,34.95,129597,0
2014-11-07,35.07,35.32,34.65,35.19,132846,0
2014-11-10,35.17,35.79,35.16,35.51,149086,0
2014-11-11,35.56,35.57,34.7,34.85,205293,0
2014-11-12,34.88,35.02,34.41,34.86,280723,0
2014-11-13,34.99,35.97,34.78,35.59,269070,0
2014-11-14,35.76,36.47,35.72,36.21,310205,0
2014-11-17,36.16,36.82,35.84,36.28,388023,0
2014-11-18,36.61,37.05,36.37,36.74,282518,0
2014-11-19,36.86,36.95,36.39,36.68,189598,0
2014-11-20,36.63,36.65,36.01,36.19,383524,0
2014-11-21,36.49,36.75,36.28,36.54,196811,0
2014-11-24,36.61,36.79,36.22,36.39,205220,0
2014-11-25,36.52,36.7,35.98,36.53,201650,0
2014-11-26,36.49,36.91,36.28,36.71,119300,0
2014-11-28,36.59,37,36.58,36.65,82642,0
2014-12-01,36.59,37.11,36.51,36.73,158072,0
2014-12-02,36.66,36.86,36.21,36.34,145580,0
2014-12-03,36.24,36.96,36.05,36.87,189823,0
2014-12-04,36.89,37.24,35.84,36.04,187236,0
2014-12-05,36.06,36.77,36.06,36.71,161684,0
2014-12-08,36.59,36.67,35.31,35.93,164421,0
2014-12-09,35.67,36.13,35.28,35.83,107651,0
2014-12-10,35.72,36.11,35.27,35.63,226315,0
2014-12-11,35.65,36.2,35.35,35.8,129385,0
2014-12-12,35.65,35.76,34.88,34.92,122969,0
2014-12-15,34.98,35.44,34.32,34.84,122345,0
2014-12-16,34.7,35.66,34.46,35.34,182332,0
2014-12-17,35.5,36.62,35.44,36.34,481391,0
2014-12-18,36.65,37.19,36.27,37.18,373868,0
2014-12-19,37.28,38.2,37.14,38.09,264006,0
2014-12-22,38.09,38.48,37.88,38.27,206366,0
2014-12-23,38.29,38.71,37.72,38.55,131699,0
2014-12-24,38.61,39.11,38.38,38.39,105200,0
2014-12-26,38.41,38.89,38.41,38.71,48720,0
2014-12-29,38.65,38.92,38.02,38.75,193280,0
2014-12-30,38.71,39.1,38.31,38.42,156216,0
2014-12-31,38.6,38.82,38.06,38.16,127898,0
2015-01-02,38.08,38.82,37.62,37.9,199359,0
2015-01-05,37.13,37.53,36.93,37.47,238233,0
2015-01-06,37.39,37.64,36.34,36.9,422880,0
2015-01-07,36.97,37.38,36.82,37.09,209605,0
2015-01-08,37.35,38.03,37.35,37.89,212923,0
2015-01-09,38.01,38.38,37.38,37.62,169733,0
2015-01-12,37.64,37.95,36.58,36.81,224424,0
2015-01-13,37,37.91,36.86,37.32,187897,0
2015-01-14,37.29,37.38,36.32,36.99,138090,0
2015-01-15,37.63,38.36,37.04,37.99,362631,0
2015-01-16,37.89,39.1,37.63,38.94,258423,0
2015-01-20,38.91,39.07,38.18,38.51,205491,0
2015-01-21,38.86,39.01,37.94,38.39,223137,0
2015-01-22,38.47,39.14,38.25,38.71,180462,0
2015-01-23,38.72,39.14,38.59,38.9,333059,0
2015-01-26,38.83,39.41,38.54,38.69,207140,0
2015-01-27,38.29,38.35,37.4,37.83,349574,0
2015-01-28,37.81,40.68,37.8,38.68,549704,0
2015-01-29,38.46,39.9,38.43,39.54,375172,0
2015-01-30,39.09,40.42,38.74,39.6,390001,0
2015-02-02,39.82,40.65,39.56,39.81,351578,0
2015-02-03,40.04,40.4,39.51,39.88,247401,0
2015-02-04,39.66,40.4,39.44,40.19,350813,0
2015-02-05,40.4,41.17,40.05,40.93,240764,0
2015-02-06,41.1,41.62,40.95,41.28,459594,0
2015-02-09,41.3,41.53,40.79,41.38,192347,0
2015-02-10,41.66,42.79,41.66,42.24,295797,0
2015-02-11,42.19,43.27,41,41.48,429467,0
2015-02-12,41.84,42.49,41.75,41.85,207391,0
2015-02-13,42.05,42.42,41.83,41.9,252786,0
2015-02-17,41.6,42.24,41.35,41.93,328732,0
2015-02-18,41.68,42.09,41.4,41.76,219231,0
2015-02-19,41.32,41.75,41.28,41.42,201609,0
2015-02-20,41.42,41.81,41.29,41.61,132833,0
2015-02-23,41.69,44.57,41.69,44.09,525874,0
2015-02-24,44.44,45.72,43.11,43.22,875953,0
2015-02-25,43.68,44.34,43.1,43.1,332065,0
2015-02-26,42.97,43.62,42.85,43.27,180409,0
2015-02-27,43.43,43.43,41.79,41.81,545435,0
2015-03-02,41.87,43.02,41.57,42.87,322500,0
2015-03-03,43.21,43.27,42.11,42.18,187200,0
2015-03-04,42.02,42.6,41.35,42.59,322600,0
2015-03-05,42.59,42.92,42.38,42.57,267900,0
2015-03-06,42.34,42.84,41.74,41.96,320300,0
2015-03-09,41.91,42.71,41.91,42.48,238200,0
2015-03-10,42.23,42.67,41.86,41.86,266800,0
2015-03-11,41.87,42.4,41.62,41.89,176200,0
2015-03-12,42.38,42.97,42.35,42.62,321400,0
2015-03-13,42.41,42.57,41.79,42.3,232700,0
2015-03-16,42.43,43.46,42.23,43.24,269600,0
2015-03-17,43.16,43.5,42.67,43.31,172800,0
2015-03-18,43.31,44.33,43.09,44.01,224000,0
2015-03-19,43.68,43.92,43.33,43.45,595000,0
2015-03-20,44.04,44.05,43.43,43.49,243200,0
2015-03-23,43.48,43.7,43.2,43.41,253900,0
2015-03-24,43.49,44,43.38,43.78,194800,0
2015-03-25,43.77,43.79,42.35,42.67,224300,0
2015-03-26,42.29,43.59,42.25,43.35,275700,0
2015-03-27,43.21,43.47,42.85,43.11,602000,0
2015-03-30,43.09,43.41,42.6,42.67,582400,0
2015-03-31,42.05,42.63,41.77,42.45,241586,0
2015-04-01,42.31,42.64,41.79,42.48,473500,0
2015-04-02,42.31,43.09,42.16,43.01,450400,0
2015-04-06,42.74,43.5,42.74,43.25,164400,0
2015-04-07,43.06,44.33,43.06,43.97,385045,0
2015-04-08,44.35,45.06,44.1,44.11,610300,0
2015-04-09,44.01,44.78,43.87,44.13,651863,0
2015-04-10,44.15,44.74,44.15,44.54,320500,0
2015-04-13,44.27,45.51,44.27,45.48,378600,0
2015-04-14,45.74,46,45.31,45.48,555700,0
2015-04-15,45.38,46.1,45.17,46.03,343177,0
2015-04-16,46.13,46.3,45.95,46.07,458784,0
2015-04-17,45.79,45.92,44.89,45.13,318000,0
2015-04-20,45.21,45.74,44.81,45.08,246079,0
2015-04-21,45.03,45.43,45.01,45.4,151058,0
2015-04-22,45.49,45.85,45.21,45.72,201834,0
2015-04-23,45.52,46.06,45.39,45.97,238000,0
2015-04-24,45.97,46.19,45.28,45.67,226138,0
2015-04-27,45.87,45.87,44.49,44.8,512000,0
2015-04-28,44.44,44.75,43.85,44.59,522300,0
2015-04-29,43.72,43.82,42.67,43,733500,0
2015-04-30,42.48,42.56,41.61,42.07,492700,0
2015-05-01,41.94,42.62,41.72,42.44,253100,0
2015-05-04,42.6,43.21,42.04,42.51,254900,0
2015-05-05,42.68,42.76,42.28,42.49,189700,0
2015-05-06,42.81,42.83,42.32,42.54,154351,0
2015-05-07,42.36,42.95,42.15,42.79,207826,0
2015-05-08,43.34,43.57,42.99,43.43,246600,0
2015-05-11,43.42,43.72,43.06,43.15,195500,0
2015-05-12,43.12,43.39,42.91,43.07,187217,0
2015-05-13,43.14,43.49,42.76,42.86,194100,0
2015-05-14,43.04,43.59,42.95,43.28,212400,0
2015-05-15,43.19,44.29,43.03,44.27,221937,0
2015-05-18,44.07,44.26,43.77,44.18,113053,0
2015-05-19,43.95,45.25,43.84,45.09,398346,0
2015-05-20,44.94,45.02,43.36,43.4,375100,0
2015-05-21,43.31,43.69,42.96,43.5,260100,0
2015-05-22,43.45,43.55,43.19,43.33,119900,0
2015-05-26,42.86,43.02,42.46,42.55,158345,0
2015-05-27,42.52,42.61,42.3,42.34,156200,0
2015-05-28,42.14,42.51,42.02,42.32,110064,0
2015-05-29,42.05,42.5,41.54,42.38,209600,0
2015-06-01,42.33,42.35,41.64,42.17,158626,0
2015-06-02,42.08,43.45,41.76,42.43,181392,0
2015-06-03,42.24,43.08,41.94,42.99,178300,0
2015-06-04,42.77,43.19,42.36,42.54,192300,0
2015-06-05,42.31,42.44,41.76,42.39,156800,0
2015-06-08,42.27,42.27,40.78,41.25,236800,0
2015-06-09,41.21,41.97,41.01,41.87,209244,0
2015-06-10,42.12,43.04,41.96,42.93,186991,0
2015-06-11,42.93,42.96,42.15,42.68,135952,0
2015-06-12,42.29,42.85,42.29,42.79,123600,0
2015-06-15,42.39,42.52,41.89,42.24,131200,0
2015-06-16,42.16,42.19,41.71,41.92,142300,0
2015-06-17,41.89,42.04,41.37,41.99,135500,0
2015-06-18,42.14,42.2,41.29,41.53,225900,0
2015-06-19,41.17,41.46,40.48,40.51,374000,0
2015-06-22,40.66,41.81,40.66,41.4,139900,0
2015-06-23,41.53,41.65,40.87,40.98,119916,0
2015-06-24,40.94,41.15,40.62,40.73,81100,0
2015-06-25,40.93,41.56,40.93,41.41,221800,0
2015-06-26,41.4,41.63,41.17,41.57,212300,0
2015-06-29,41.03,41.09,39.72,39.79,201100,0
2015-06-30,39.75,39.88,38.93,39.08,263167,0
2015-07-01,39.34,39.67,38.99,39.29,123200,0
2015-07-02,39.29,39.98,38.42,39.84,261700,0
2015-07-06,39.04,39.96,39.04,39.54,173500,0
2015-07-07,39.34,39.4,38.15,39.28,194900,0
2015-07-08,38.97,39.19,37.89,38.2,196200,0
2015-07-09,38.68,39.27,38.09,38.16,160800,0
2015-07-10,38.74,39.03,38.58,38.93,206400,0
2015-07-13,39.03,39.85,38.98,39.79,182000,0
2015-07-14,39.82,40.51,39.61,40.4,241770,0
2015-07-15,40.36,40.36,39.46,39.66,209964,0
2015-07-16,39.91,40.44,39.88,40.29,132800,0
2015-07-17,40.33,40.33,40.04,40.25,170000,0
2015-07-20,40.32,40.83,40.22,40.32,247900,0
2015-07-21,40.22,40.34,39.75,39.92,113400,0
2015-07-22,39.58,39.66,39.03,39.08,278800,0
2015-07-23,39.19,39.46,38.8,39.03,168000,0
2015-07-24,39.01,39.36,38.69,38.91,171300,0
2015-07-27,38.55,38.85,38.33,38.49,159200,0
2015-07-28,38.65,38.89,38.02,38.8,164500,0
2015-07-29,37.81,37.92,36.58,37.28,430500,0
2015-07-30,36.93,37.36,36.65,37.18,348100,0
2015-07-31,37.37,37.61,37.09,37.34,199300,0
2015-08-03,37.13,37.62,37.06,37.27,204000,0
2015-08-04,37.58,37.6,37.04,37.58,525200,0
2015-08-05,37.8,38.61,37.74,38.11,345700,0
2015-08-06,38.16,38.21,37.54,38.12,347775,0
2015-08-07,37.97,38.08,37.27,38.03,300700,0
2015-08-10,38.12,38.3,37.73,37.94,328900,0
2015-08-11,37.6,37.69,36.4,37.43,289980,0
2015-08-12,37.43,37.73,36.36,37.64,202100,0
2015-08-13,37.56,37.85,37.25,37.64,166000,0
2015-08-14,37.59,38.87,37.55,38.58,239500,0
2015-08-17,38.39,38.49,37.66,38.4,175100,0
2015-08-18,38.36,38.86,37.96,38.12,240600,0
2015-08-19,38.03,38.16,37.14,37.52,213500,0
2015-08-20,37.25,37.25,36.25,36.38,228600,0
2015-08-21,35.85,36.97,35.5,35.59,385400,0
2015-08-24,32.67,36.1,31.99,34.53,479868,0
2015-08-25,35.63,35.66,34.59,34.68,227500,0
2015-08-26,35.19,36.47,35.02,36.39,277600,0
2015-08-27,36.81,37.58,36.25,37.56,271100,0
2015-08-28,37.29,37.69,36.97,37.56,222300,0
2015-08-31,37.4,37.66,36.67,36.94,201400,0
2015-09-01,36.25,36.87,36.06,36.2,191700,0
2015-09-02,36.61,37.2,36.19,36.65,313800,0
2015-09-03,36.78,36.9,36.34,36.42,451500,0
2015-09-04,35.89,36.46,35.78,35.89,275700,0
2015-09-08,36.42,37.08,36.4,36.95,317200,0
2015-09-09,37.1,37.44,36.19,36.23,245700,0
2015-09-10,36.11,36.69,36.11,36.28,146915,0
2015-09-11,36,36.41,35.88,36.14,228200,0
2015-09-14,36.14,36.2,35.61,36.06,155400,0
2015-09-15,36.15,36.15,35.67,35.8,219300,0
2015-09-16,35.87,36.2,35.86,36.01,287500,0
2015-09-17,35.87,36.36,35.63,35.81,299574,0
2015-09-18,35.53,36.43,35.53,36.19,285900,0
2015-09-21,36.31,37.26,36.27,36.9,268500,0
2015-09-22,36.4,36.51,35.57,36.31,174300,0
2015-09-23,36.24,36.44,35.66,35.75,167700,0
2015-09-24,35.33,35.9,34.83,35.56,185888,0
2015-09-25,35.95,36.48,35.5,35.89,299900,0
2015-09-28,35.72,35.77,35.04,35.08,142247,0
2015-09-29,35.05,35.54,34.84,35.22,244100,0
2015-09-30,35.64,36.27,35.54,36.21,205300,0
2015-10-01,36.34,36.49,35.38,35.97,288700,0
2015-10-02,35.66,36.89,35.58,36.76,239500,0
2015-10-05,37.04,37.41,36.93,37.22,151038,0
2015-10-06,37.07,37.13,36.33,36.63,169000,0
2015-10-07,36.82,37.02,36.42,36.92,183200,0
2015-10-08,36.79,37.22,36.43,36.96,144300,0
2015-10-09,36.92,37.28,36.79,37.12,115300,0
2015-10-12,37.03,37.34,36.79,37.17,74266,0
2015-10-13,36.83,37.58,36.75,36.95,119400,0
2015-10-14,36.8,37.22,36.8,37,173200,0
2015-10-15,37.1,37.4,37.02,37.23,86400,0
2015-10-16,37.25,37.25,36.7,36.86,173200,0
2015-10-19,36.52,36.8,36.48,36.61,199274,0
2015-10-20,36.6,37.24,36.52,36.75,135052,0
2015-10-21,36.81,37.23,36.79,36.86,153100,0
2015-10-22,37.06,38.46,37.06,38.06,236000,0
2015-10-23,38.23,38.56,37.3,37.47,209500,0
2015-10-26,37.53,37.62,36.74,36.84,153800,0
2015-10-27,36.64,37.37,36.51,36.57,138100,0
2015-10-28,36.57,37.4,36.57,36.9,96400,0
2015-10-29,36.67,37.14,36.42,37.03,122600,0
2015-10-30,37.03,37.4,36.74,37.14,198500,0
2015-11-02,37,38.01,36.84,37.78,250643,0
2015-11-03,37.57,39.06,37.36,38.93,263400,0
2015-11-04,39.18,41.3,39.1,40.26,543559,0
2015-11-05,40.23,41.02,40.15,40.44,305500,0
2015-11-06,40.13,40.37,39.49,39.79,208100,0
2015-11-09,39.58,40.14,39.46,39.63,178823,0
2015-11-10,39.53,39.53,38.73,38.83,290000,0
2015-11-11,41.25,41.3,40.24,40.61,676500,0
2015-11-12,40.94,40.94,40.03,40.55,632500,0
2015-11-13,40.28,40.76,40.27,40.73,431700,0
2015-11-16,39.98,42.45,39.98,42.38,357700,0
2015-11-17,42.33,42.43,41.63,41.64,255500,0
2015-11-18,41.5,41.95,41.05,41.84,203400,0
2015-11-19,41.97,42.5,41.96,42.38,133600,0
2015-11-20,42.41,42.7,42.28,42.61,203000,0
2015-11-23,42.3,42.93,42.3,42.75,161000,0
2015-11-24,42.58,43.05,42.46,42.94,191000,0
2015-11-25,43.02,43.79,42.8,43.52,203900,0
2015-11-27,43.24,43.48,42.62,43.06,176800,0
2015-11-30,42.86,43.72,42.86,43.5,167000,0
2015-12-01,43.25,44.47,43.23,44.1,287886,0
2015-12-02,43.94,44.16,43.18,43.22,235188,0
2015-12-03,43.32,43.43,41.98,42.34,286691,0
2015-12-04,42.14,43.02,42.14,42.88,170700,0
2015-12-07,42.53,42.53,41.9,42.31,157600,0
2015-12-08,41.71,42.23,41.12,42.17,157876,0
2015-12-09,41.87,42.35,40.91,41.2,201500,0
2015-12-10,41.23,42.5,41.02,42.25,198100,0
2015-12-11,41.88,42.14,40.52,40.89,236200,0
2015-12-14,40.86,41.24,40.71,41.08,179323,0
2015-12-15,41.42,41.82,41.08,41.76,191700,0
2015-12-16,41.76,41.76,40.71,41.3,309800,0
2015-12-17,41.14,41.41,40.7,40.77,139200,0
2015-12-18,40.55,40.86,39.6,39.7,454500,0
2015-12-21,40,40.47,39.57,39.91,281600,0
2015-12-22,40.03,40.15,39.53,39.79,148012,0
2015-12-23,39.99,40.63,39.72,40.47,147900,0
2015-12-24,40.52,40.8,40.44,40.5,34536,0
2015-12-28,40.26,40.37,40.07,40.37,49274,0
2015-12-29,40.51,41.14,40.41,41.02,261794,0
2015-12-30,40.91,41,40.55,40.61,250855,0
2015-12-31,40.4,40.53,39.91,40.03,164460,0
2016-01-04,39.12,39.23,38.44,38.86,223161,0
2016-01-05,38.97,39.29,38.785,39.07,187474,0
2016-01-06,38.2,38.69,37.64,38.46,218377,0
2016-01-07,37.89,38.16,37.36,37.62,158738,0
2016-01-08,37.77,38.47,37.6,37.67,236513,0
2016-01-11,37.88,38.17,37.18,37.48,136374,0
2016-01-12,37.79,38.58,37.79,38.52,142052,0
2016-01-13,38.52,38.68,37.57,37.79,221166,0
2016-01-14,37.96,38.18,37.44,38.06,374102,0
2016-01-15,36.79,37.49,36.79,37.26,255270,0
2016-01-19,37.04,37.73,36.76,37.27,307700,0
2016-01-20,36.69,37.62,36.04,37.31,284927,0
2016-01-21,37.49,37.91,36.88,37.68,285694,0
2016-01-22,38.52,38.83,38.38,38.75,306523,0
2016-01-25,38.59,39.065,38.16,38.63,293188,0
2016-01-26,38.83,39.82,38.66,39.45,377315,0
2016-01-27,40,42.5,40,40.93,626011,0
2016-01-28,41.59,42.64,41.15,42.56,430906,0
2016-01-29,42.66,42.98,42.14,42.9,328090,0
2016-02-01,42.38,43.395,42.34,43.31,281692,0
2016-02-02,42.44,43.41,42.34,43.33,444385,0
2016-02-03,43.74,44.38,43,44.16,568941,0
2016-02-04,44.02,44.68,43.7001,43.94,301525,0
2016-02-05,43.52,43.78,41.51,41.54,382926,0
2016-02-08,40.77,41.15,39.82,40.39,380623,0
2016-02-09,39.86,41.7,39.78,41.21,494112,0
2016-02-10,41.36,41.95,40.81,40.91,162495,0
2016-02-11,40.15,40.27,39.37,40.14,413013,0
2016-02-12,40.42,40.56,39.9,40.01,242084,0
2016-02-16,40.3,40.87,39.92,40.67,320063,0
2016-02-17,41.17,41.955,41.13,41.64,369554,0
2016-02-18,41.78,42.1,41.64,41.73,343462,0
2016-02-19,41.46,41.84,40.88,41.72,250906,0
2016-02-22,42.22,42.51,41.8,41.85,276445,0
2016-02-23,41.54,42.12,41.54,41.88,164661,0
2016-02-24,41.23,41.72,40.46,41.6,177715,0
2016-02-25,41.72,41.84,41.085,41.71,115173,0
2016-02-26,41.89,42.27,41.73,41.9,280329,0
2016-02-29,41.8,42.36,41.55,41.8,186545,0
2016-03-01,42.11,42.95,42.05,42.9,192791,0
2016-03-02,42.65,43.21,41.77,43.08,301170,0
2016-03-03,42.97,43.5,42.89,43.27,529643,0
2016-03-04,43.3,43.41,42.34,42.5,241029,0
2016-03-07,42.2,43,42.2,42.46,224476,0
2016-03-08,42.2,42.94,42.065,42.28,171488,0
2016-03-09,42.42,43.96,42.35,43.78,310036,0
2016-03-10,43.81,43.81,42.48,42.87,171515,0
2016-03-11,43.44,43.98,43.25,43.49,177977,0
2016-03-14,43.17,43.43,42.9301,43.24,100990,0
2016-03-15,42.96,43.5,42.8801,43.35,223221,0
2016-03-16,43.22,44.62,43.22,44.41,172093,0
2016-03-17,44.6,45.5,44.47,45.24,228644,0
2016-03-18,45.07,45.25,44.44,44.48,201112,0
2016-03-21,44.36,45.89,44.36,45.76,196089,0
2016-03-22,45.52,46.27,45.43,45.9,316755,0
2016-03-23,45.99,46.29,45.5,46,186301,0
2016-03-24,45.52,46.19,45.21,46.05,196579,0
2016-03-28,45.88,46.3,45.82,46.22,173523,0
2016-03-29,46.09,47.37,46.02,47.05,159851,0
2016-03-30,47.22,47.87,47.12,47.64,276368,0
2016-03-31,47.86,48.33,47.73,47.78,214383,0
2016-04-01,47.31,48.02,47.11,47.99,211990,0
2016-04-04,47.9,48.28,47.44,48.12,220583,0
2016-04-05,47.6,48.06,47.42,47.74,161983,0
2016-04-06,47.64,48.44,47.64,48.29,188097,0
2016-04-07,47.93,47.98,47.18,47.49,130226,0
2016-04-08,48.03,48.22,47.63,47.75,165821,0
2016-04-11,47.97,48.25,47.77,47.99,137964,0
2016-04-12,47.98,48.95,47.9,48.91,172531,0
2016-04-13,48.82,48.93,48.26,48.48,211694,0
2016-04-14,48.36,49.4,48.36,49.11,173095,0
2016-04-15,49.18,49.5,49.11,49.28,197867,0
2016-04-18,48.79,49.27,48.64,49.1,167963,0
2016-04-19,49.28,49.4,48.46,48.65,161580,0
2016-04-20,48.58,49.21,48.58,49.06,173938,0
2016-04-21,48.88,49.07,48.13,48.4,160666,0
2016-04-22,48.34,48.75,47.43,47.77,258166,0
2016-04-25,47.43,47.43,46.62,46.9,325940,0
2016-04-26,47.07,48.2,47.07,47.63,175783,0
2016-04-27,47.63,47.63,46.57,47,308477,0
2016-04-28,46.95,47.11,46.4,46.8,182335,0
2016-04-29,46.87,46.95,45.62,45.69,230093,0
2016-05-02,45.88,46.19,45.48,45.73,175305,0
2016-05-03,45.54,45.785,44.72,45.01,226864,0
2016-05-04,44.86,45.39,44.44,44.61,187345,0
2016-05-05,44.83,45.07,44.27,44.41,109033,0
2016-05-06,44.2,44.4799,43.9,44.38,163965,0
2016-05-09,44.13,44.4,43.62,43.82,136180,0
2016-05-10,43.97,45.12,43.97,45.04,156535,0
2016-05-11,44.95,45.765,44.9,45.4,161734,0
2016-05-12,45.7,45.86,45.2,45.82,228157,0
2016-05-13,45.75,45.75,44.75,44.95,117990,0
2016-05-16,44.95,45.85,44.95,45.68,126077,0
2016-05-17,45.59,45.61,45.15,45.33,83395,0
2016-05-18,45.19,45.75,44.94,45.29,71408,0
2016-05-19,45,45,44.08,44.55,132714,0
2016-05-20,44.78,45.23,44.78,44.93,148085,0
2016-05-23,44.72,45.1341,44.6302,44.76,56360,0
2016-05-24,44.89,45.87,44.89,45.64,208195,0
2016-05-25,45.64,45.97,45.59,45.76,237933,0
2016-05-26,45.95,46.14,45.47,45.7,186556,0
2016-05-27,46.1,46.6,45.57,46.33,196771,0
2016-05-31,46.48,47.02,46.48,46.78,180662,0
2016-06-01,46.71,47.08,45.99,46.68,135031,0
2016-06-02,46.39,47.04,46.36,46.97,144766,0
2016-06-03,47.2,47.61,46.69,47.45,154064,0
2016-06-06,47.34,47.8,47.22,47.61,98650,0
2016-06-07,47.67,47.67,47.08,47.53,91486,0
2016-06-08,47.72,48,47.54,47.83,78908,0
2016-06-09,47.53,47.78,47.4042,47.57,105685,0
2016-06-10,47.3,47.4,46.5501,46.75,128022,0
2016-06-13,46.14,46.77,46.12,46.26,102968,0
2016-06-14,45.99,46.33,45.43,45.52,128741,0
2016-06-15,45.51,45.87,45.33,45.4,148427,0
2016-06-16,45.03,45.32,44.23,45.27,157607,0
2016-06-17,45.17,45.47,44.86,45.31,141905,0
2016-06-20,45.93,46.21,45.78,45.97,156564,0
2016-06-21,46.06,46.17,45.55,45.8,96463,0
2016-06-22,46.07,46.12,45.73,45.78,60821,0
2016-06-23,46.23,46.77,46.07,46.3,123342,0
2016-06-24,44,45.03,43.21,43.32,219391,0
2016-06-27,42.71,42.89,40.88,41.23,285061,0
2016-06-28,41.57,42.04,41.43,41.71,147001,0
2016-06-29,42.04,42.75,41.97,42.66,180030,0
2016-06-30,42.76,42.88,42.5,42.71,199981,0
2016-07-01,42.6,43.48,42.6,43.32,155358,0
2016-07-05,43.06,43.37,42.93,42.94,173886,0
2016-07-06,42.8,42.8,42.09,42.67,109605,0
2016-07-07,42.87,43.12,42.535,42.57,100692,0
2016-07-08,42.49,43.01,42.49,42.86,113478,0
2016-07-11,42.96,43.31,42.84,43,101078,0
2016-07-12,43,43.96,43,43.9,170363,0
2016-07-13,43.94,44.34,43.51,44.26,137782,0
2016-07-14,44.56,44.98,44.56,44.68,141712,0
2016-07-15,44.35,44.609,43.76,43.92,147879,0
2016-07-18,43.64,44.2,43.64,44.09,94421,0
2016-07-19,43.64,44.39,43.64,44.18,155378,0
2016-07-20,44.09,44.97,44.09,44.9,146956,0
2016-07-21,44.75,45.22,44.75,44.97,137233,0
2016-07-22,45.01,45.02,44.19,44.62,152113,0
2016-07-25,44.36,44.85,44.29,44.77,92258,0
2016-07-26,44.6,44.99,44.42,44.63,170028,0
2016-07-27,45.69,48,45.29,47.82,371293,0
2016-07-28,47.55,48.99,47.43,48.9,227190,0
2016-07-29,48.68,49.03,48.25,48.54,204999,0
2016-08-01,48.34,48.82,48.2601,48.49,121826,0
2016-08-02,48.4,49.25,48.4,48.67,176469,0
2016-08-03,48.52,48.82,48.46,48.63,144270,0
2016-08-04,48.45,49.09,48.44,48.92,143024,0
2016-08-05,48.59,49.49,48.44,49.09,312970,0
2016-08-08,49.01,49.17,48.55,48.67,139463,0
2016-08-09,48.55,49.04,48.55,48.71,105210,0
2016-08-10,48.76,49.39,48.76,49.12,88767,0
2016-08-11,49,49.58,49,49.11,101817,0
2016-08-12,49.06,49.1,48.261,48.63,230376,0
2016-08-15,48.59,49,48.52,48.78,196572,0
2016-08-16,48.7,49.1,48.49,48.97,82596,0
2016-08-17,48.75,48.88,48.5,48.72,89837,0
2016-08-18,48.74,49.09,48.72,49.05,89475,0
2016-08-19,48.88,49.07,48.53,48.94,114467,0
2016-08-22,48.52,49.01,48.31,48.89,87654,0
2016-08-23,49.05,49.7914,49.04,49.44,109395,0
2016-08-24,49.2,49.49,48.69,48.84,77798,0
2016-08-25,48.54,49.15,48.47,49.08,67377,0
2016-08-26,48.99,50.03,48.65,49.04,126700,0
2016-08-29,48.77,48.86,48.25,48.6,153456,0
2016-08-30,48.28,48.7,48.16,48.34,81235,0
2016-08-31,48.22,48.86,48.02,48.69,165877,0
2016-09-01,48.51,50,48.51,49.84,214958,0
2016-09-02,49.73,50.58,49.63,50.02,170630,0
2016-09-06,50.41,50.46,49.62,50.34,138496,0
2016-09-07,50.07,50.4,49.76,49.94,85902,0
2016-09-08,49.54,49.54,47.95,48,268712,0
2016-09-09,47.6,47.64,46.81,47.17,157467,0
2016-09-12,46.54,48.11,46.52,47.87,145885,0
2016-09-13,47.37,47.37,46.02,46.11,168415,0
2016-09-14,45.96,46.45,45.91,46.04,117936,0
2016-09-15,46.19,47.11,46.13,46.83,132565,0
2016-09-16,46.58,46.71,45.95,46.35,127935,0
2016-09-19,46.42,47.19,46.38,46.91,128469,0
2016-09-20,46.93,47.83,46.93,47.21,160238,0
2016-09-21,47.3,47.91,47.08,47.83,100360,0
2016-09-22,48.14,48.72,48.14,48.55,127269,0
2016-09-23,48.1,48.79,48,48.16,133354,0
2016-09-26,47.74,48,47.43,47.81,108427,0
2016-09-27,47.71,48.41,47.64,48.08,145507,0
2016-09-28,47.92,48.45,47.84,48.31,189163,0
2016-09-29,48.16,48.54,47.6,47.68,199792,0
2016-09-30,47.9,48.25,47.2,47.63,176212,0
2016-10-03,47.28,47.67,46.9,47.3,161838,0
2016-10-04,47.05,47.93,47.05,47.79,126875,0
2016-10-05,47.78,48.74,47.78,48.37,124905,0
2016-10-06,47.99,48.63,47.99,48.57,93060,0
2016-10-07,48.26,48.45,47.44,48.02,139961,0
2016-10-10,48.04,48.38,47.92,47.98,66351,0
2016-10-11,47.67,48.12,46.87,47,108138,0
2016-10-12,46.72,47,46.55,46.81,119942,0
2016-10-13,46.33,46.9683,45.73,46.62,161528,0
2016-10-14,46.79,47.42,46.76,47.05,128726,0
2016-10-17,46.91,47.11,46.56,46.63,97815,0
2016-10-18,47.11,47.79,47.09,47.29,148518,0
2016-10-19,47.28,47.72,47.1,47.5,107044,0
2016-10-20,47.22,47.54,47,47.25,87047,0
2016-10-21,46.95,46.95,46.54,46.81,184089,0
2016-10-24,46.83,47.64,46.83,47.54,103149,0
2016-10-25,47.56,47.87,47.33,47.5,129415,0
2016-10-26,47.33,47.9,46.99,47.18,117675,0
2016-10-27,47.33,47.33,46.44,46.57,134202,0
2016-10-28,46.5,47.24,46.5,47.07,130357,0
2016-10-31,46.87,47.65,46.78,47.47,145434,0
2016-11-01,47.54,47.99,47.21,47.55,116783,0
2016-11-02,47.41,48.05,47.41,47.61,174159,0
2016-11-03,47.48,47.82,47.2126,47.35,176307,0
2016-11-04,47.18,47.5,46.97,47.12,175800,0
2016-11-07,47.43,48.38,47.43,47.84,197874,0
2016-11-08,47.68,48.35,47.6,47.95,260627,0
2016-11-09,46.45,50.2,46.05,50.14,353014,0
2016-11-10,48.83,49.28,48.15,48.62,286009,0
2016-11-11,48.34,48.76,47.93,48.5,162321,0
2016-11-14,48.5,48.58,47.36,47.76,265849,0
2016-11-15,47.82,47.93,47.3,47.66,517750,0
2016-11-16,47.63,48,46.98,47.33,162733,0
2016-11-17,47.32,47.5,46.87,47.39,141247,0
2016-11-18,47.34,47.36,46.63,47.04,130089,0
2016-11-21,47.17,48.47,47.12,48.14,184624,0
2016-11-22,48.14,48.5,47.5,48.2,114032,0
2016-11-23,47.97,48.245,47.83,47.88,95057,0
2016-11-25,47.95,48.12,47.74,47.87,103051,0
2016-11-28,47.72,47.95,47.53,47.76,151885,0
2016-11-29,47.53,48.77,47.53,48.71,153886,0
2016-11-30,48.59,48.68,47.19,47.37,171171,0
2016-12-01,47.61,47.61,46.75,46.95,225659,0
2016-12-02,47.07,47.28,46.68,47.11,165821,0
2016-12-05,47.42,47.44,46.92,46.97,168355,0
2016-12-06,46.9,47.2,45.88,46.5,274715,0
2016-12-07,46.42,47.46,46.28,47.39,159521,0
2016-12-08,47.28,47.635,47.14,47.36,130021,0
2016-12-09,47.27,47.48,46.95,47.04,155320,0
2016-12-12,46.99,48.78,46.7,48.35,227218,0
2016-12-13,48.44,50.22,48.4,49.58,239872,0
2016-12-14,49.6,49.71,48.36,48.45,260603,0
2016-12-15,48.24,49.24,48.15,48.87,202285,0
2016-12-16,48.19,48.2,46.37,47.2,386011,0
2016-12-19,47.29,48.06,47.14,47.62,174516,0
2016-12-20,47.77,48.54,47.68,48.08,199285,0
2016-12-21,47.88,48.03,47.05,47.27,125144,0
2016-12-22,47,47,46.44,46.79,165003,0
2016-12-23,46.76,47.27,46.76,47.07,92779,0
2016-12-27,47.11,47.36,46.85,46.87,44188,0
2016-12-28,46.84,47.7,46.82,47.4,147102,0
2016-12-29,47.39,47.94,47.33,47.72,125830,0
2016-12-30,47.94,48.18,47.73,48.03,184303,0
2017-01-03,47.89,48.99,47.85,48.7,272937,0
2017-01-04,49.06,49.68,48.77,49.59,189440,0
2017-01-05,49.37,49.99,49.36,49.73,166968,0
2017-01-06,49.69,49.99,49.4,49.66,130656,0
2017-01-09,49.2,49.5,48.87,49.13,113755,0
2017-01-10,48.99,49.14,48.54,48.62,117272,0
2017-01-11,48.56,49.74,48.56,49.5,109452,0
2017-01-12,49.7,49.7,48.98,49.31,90008,0
2017-01-13,49.11,49.58,49.08,49.36,79228,0
2017-01-17,49.08,49.63,48.91,49.47,182068,0
2017-01-18,49.52,49.55,48.06,48.19,194555,0
2017-01-19,48.09,48.09,47.52,47.76,192498,0
2017-01-20,47.85,48.33,47.77,48.1,156200,0
2017-01-23,47.96,48.32,47.28,47.71,154482,0
2017-01-24,47.76,48.13,47.62,47.8,152337,0
2017-01-25,48.16,48.58,48.08,48.48,158659,0
2017-01-26,48.4,49.03,48.33,48.86,187895,0
2017-01-27,48.7,49.38,48.67,48.88,149086,0
2017-01-30,48.56,48.59,47.85,48.12,220640,0
2017-01-31,48.19,48.54,47.27,48.09,207965,0
2017-02-01,48.36,49.12,48.14,48.95,379016,0
2017-02-02,48.89,49.56,48.43,48.57,184056,0
2017-02-03,48.77,49.21,48.33,48.81,173653,0
2017-02-06,48.44,48.49,47.83,48.07,221627,0
2017-02-07,47.95,48.39,47.9,48.05,170805,0
2017-02-08,47.96,48.01,47.55,47.87,269831,0
2017-02-09,48.08,48.56,48.07,48.29,201263,0
2017-02-10,48.43,48.85,48.41,48.6,149012,0
2017-02-13,48.47,49.03,48.47,48.98,168148,0
2017-02-14,48.89,49.11,48.7679,48.93,194388,0
2017-02-15,48.86,49.36,48.72,49.1,250190,0
2017-02-16,49.05,49.15,48.62,48.73,241408,0
2017-02-17,48.5,48.88,48.5,48.68,294843,0
2017-02-21,48.31,48.77,48.31,48.65,154002,0
2017-02-22,48.32,48.67,48.22,48.52,196971,0
2017-02-23,48.72,48.83,48.02,48.09,318376,0
2017-02-24,47.99,48.02,46.89,47.08,383942,0
2017-02-27,46.84,46.98,46.48,46.76,290665,0
2017-02-28,46.67,46.96,45.98,45.98,251671,0
2017-03-01,46.18,46.73,45.81,46.69,275157,0
2017-03-02,46.48,46.87,46.37,46.38,130541,0
2017-03-03,46.4,46.8,46.13,46.63,203066,0
2017-03-06,46.28,46.47,45.9,46.41,207187,0
2017-03-07,46.16,46.79,46.16,46.64,252099,0
2017-03-08,46.61,46.71,46.19,46.28,136714,0
2017-03-09,46.2,46.79,46.2,46.59,129970,0
2017-03-10,46.77,47.31,46.77,47.21,150647,0
2017-03-13,47.11,47.5,47.07,47.25,197839,0
2017-03-14,47.08,47.23,46.71,47.06,199689,0
2017-03-15,47.25,48.05,47.12,47.88,209126,0
2017-03-16,48.09,48.11,47.57,47.68,142329,0
2017-03-17,47.77,47.89,47.41,47.45,304261,0
2017-03-20,47.32,47.91,47.22,47.62,320542,0
2017-03-21,47.82,48.24,46.95,46.96,182876,0
2017-03-22,46.74,46.81,46.36,46.8,312686,0
2017-03-23,46.82,47.28,46.4,46.95,234514,0
2017-03-24,47.02,47.18,46.5,46.8,185816,0
2017-03-27,46.48,46.91,46.2701,46.79,110894,0
2017-03-28,46.7,47.44,46.7,47.35,131611,0
2017-03-29,47.22,47.51,47.09,47.47,111684,0
2017-03-30,47.39,48.69,47.39,48.42,294247,0
2017-03-31,48.27,48.44,47.9,47.93,288213,0
2017-04-03,47.71,47.95,46.82,47.4,166428,0
2017-04-04,47.12,47.53,46.95,47.43,124750,0
2017-04-05,47.45,47.72,47.21,47.27,136709,0
2017-04-06,47.28,47.41,47.088,47.12,169571,0
2017-04-07,47.09,47.34,47.09,47.12,178801,0
2017-04-10,46.98,47.37,46.95,47.24,127471,0
2017-04-11,47.15,47.2,46.535,46.98,145359,0
2017-04-12,46.96,47.23,46.87,46.99,128239,0
2017-04-13,47,47.3,46.5,46.54,110638,0
2017-04-17,46.56,47.32,46.56,47.06,231928,0
2017-04-18,46.92,47.07,46.58,46.91,135680,0
2017-04-19,46.99,47.17,46.4,46.6,150359,0
2017-04-20,46.77,47.35,46.73,47.31,166151,0
2017-04-21,47.13,47.19,46.41,46.71,250101,0
2017-04-24,46.98,47.34,46.845,47.1,225466,0
2017-04-25,46.98,47.17,46.8,47.1,184370,0
2017-04-26,47.01,47.8,46.98,47.74,185136,0
2017-04-27,47.73,48.41,47.1701,47.49,164610,0
2017-04-28,47.49,48.35,47.26,48.27,213751,0
2017-05-01,48.28,48.71,48.2,48.6,178857,0
2017-05-02,48.61,48.89,48.36,48.8,243297,0
2017-05-03,47.67,49,47.59,47.78,308121,0
2017-05-04,47.78,48.24,47.25,47.88,257951,0
2017-05-05,47.96,48.33,47.56,48.25,206452,0
2017-05-08,48.09,48.45,48.09,48.2,187755,0
2017-05-09,48.09,48.23,47.42,47.79,221209,0
2017-05-10,47.78,48.49,47.71,48.42,182892,0
2017-05-11,48.19,48.74,48.09,48.56,244373,0
2017-05-12,48.44,48.7,48.3,48.54,216761,0
2017-05-15,48.58,49.17,48.58,48.97,209064,0
2017-05-16,48.98,49.38,48.98,49.26,201615,0
2017-05-17,48.71,48.95,47.97,48,246443,0
2017-05-18,47.8,48.48,47.75,48.08,182698,0
2017-05-19,48.22,48.88,48.1601,48.7,188434,0
2017-05-22,48.63,48.835,48.5101,48.76,55914,0
2017-05-23,48.82,49,48.5,48.68,135546,0
2017-05-24,48.55,49.17,48.43,49.15,103683,0
2017-05-25,49.11,49.48,48.88,49.26,100118,0
2017-05-26,49.21,49.38,49.04,49.19,95392,0
2017-05-30,48.75,49.66,48.74,49.59,153497,0
2017-05-31,49.46,49.67,48.99,49.6,155626,0
2017-06-01,49.54,50.6,49.54,50.57,214232,0
2017-06-02,50.4,51.29,50.25,51.19,307980,0
2017-06-05,50.74,50.95,50.305,50.45,142770,0
2017-06-06,50.25,50.53,49.95,50.09,184804,0
2017-06-07,49.93,50.25,49.67,49.8,223397,0
2017-06-08,49.81,50.25,49.71,50.24,151622,0
2017-06-09,50.41,50.74,49.45,49.89,181185,0
2017-06-12,49.39,49.92,48.94,49.62,165198,0
2017-06-13,49.92,50.19,49.56,49.93,123128,0
2017-06-14,50.02,50.33,49.44,49.64,151009,0
2017-06-15,49.3,49.83,48.95,49.78,180565,0
2017-06-16,49.77,50.06,49.38,49.99,432271,0
2017-06-19,50.05,50.63,50.05,50.55,131857,0
2017-06-20,50.35,50.45,50,50.18,124268,0
2017-06-21,50.18,50.64,50.05,50.42,111267,0
2017-06-22,50.46,51.23,50.35,51.08,144515,0
2017-06-23,50.95,51.47,50.71,51.22,143603,0
2017-06-26,51.26,51.8,51.19,51.31,111339,0
2017-06-27,51.27,51.62,51.05,51.44,193399,0
2017-06-28,51.58,51.88,51.36,51.66,158907,0
2017-06-29,51.54,51.54,50.4,51,197058,0
2017-06-30,51.06,51.34,50.63,51.07,272778,0
2017-07-03,51.05,51.28,50.94,51.07,44452,0
2017-07-05,50.66,50.72,49.9701,50.6,208947,0
2017-07-06,50.36,50.72,50.05,50.41,121227,0
2017-07-07,50.6,51.07,50.17,50.94,117666,0
2017-07-10,50.72,51.43,50.72,51.19,156773,0
2017-07-11,51.21,51.21,50.74,51.07,98059,0
2017-07-12,51.14,52.53,51.14,52.31,163632,0
2017-07-13,52.13,52.63,52.13,52.58,153378,0
2017-07-14,52.54,53.08,52.46,52.96,186405,0
2017-07-17,52.78,52.87,52.01,52.22,152629,0
2017-07-18,52.25,52.8,52.12,52.66,106461,0
2017-07-19,52.41,52.77,52.18,52.23,187034,0
2017-07-20,52.25,52.62,52.04,52.4,118161,0
2017-07-21,52.46,52.72,52.2,52.65,112875,0
2017-07-24,52.57,53.06,52.55,53.02,127235,0
2017-07-25,53,53.3,52.88,53.09,103476,0
2017-07-26,53.05,53.62,52.86,53.53,111348,0
2017-07-27,53.45,53.65,52.435,52.97,207105,0
2017-07-28,52.95,53.23,52.72,52.94,140929,0
2017-07-31,52.81,53,52.31,52.81,156812,0
2017-08-01,52.86,53.62,52.22,52.94,186790,0
2017-08-02,51.9,52,49.98,51.1,345366,0
2017-08-03,51.15,52.2,51.15,51.47,159664,0
2017-08-04,51.43,51.94,51.01,51.45,135841,0
2017-08-07,51.31,51.48,51.04,51.18,67125,0
2017-08-08,50.96,51.14,50.51,50.61,216260,0
2017-08-09,50.35,50.4,49.88,50.11,320717,0
2017-08-10,49.78,50.04,49.11,49.2,191863,0
2017-08-11,49.04,49.71,49.02,49.55,138626,0
2017-08-14,49.74,50.3,49.4,49.72,177465,0
2017-08-15,49.62,49.83,49.45,49.61,139494,0
2017-08-16,49.67,50.51,49.67,50.23,167536,0
2017-08-17,50.23,50.63,50.04,50.05,154195,0
2017-08-18,50.22,50.24,49.35,49.82,174693,0
2017-08-21,49.69,50.02,49.59,49.98,95559,0
2017-08-22,49.95,50.1,49.7,49.81,95259,0
2017-08-23,49.7,50.33,49.55,49.87,94069,0
2017-08-24,49.94,50.19,49.85,49.89,81578,0
2017-08-25,49.96,50.18,49.94,49.94,120844,0
2017-08-28,49.98,50.24,49.65,49.74,163062,0
2017-08-29,49.41,50.05,49.41,49.89,110773,0
2017-08-30,49.8,50.33,49.62,49.98,196277,0
2017-08-31,50.22,50.94,50.03,50.85,168193,0
2017-09-01,50.85,51.59,50.85,51.43,188764,0
2017-09-05,50.91,51.35,50.88,51.18,186927,0
2017-09-06,51.04,51.9,50.8,51.48,134058,0
2017-09-07,51.65,52.45,51.62,52.12,175140,0
2017-09-08,52.11,52.26,51.86,51.93,120150,0
2017-09-11,51.95,52.34,51.87,52.22,204868,0
2017-09-12,52.06,52.36,51.88,51.94,160473,0
2017-09-13,51.89,52.02,51.71,51.84,178305,0
2017-09-14,51.64,52.16,51.62,52.06,151308,0
2017-09-15,52.14,52.14,51.29,51.48,348869,0
2017-09-18,51.44,51.7,50.97,51.25,235855,0
2017-09-19,51.02,52.04,50.87,51.96,261966,0
2017-09-20,51.89,52.37,51.6,51.87,130054,0
2017-09-21,51.66,51.8,51.39,51.47,129803,0
2017-09-22,51.67,51.76,51.07,51.44,190207,0
2017-09-25,51.25,51.34,50.94,51.08,168688,0
2017-09-26,51.04,51.66,50.7301,51.58,281540,0
2017-09-27,51.66,51.8268,51.26,51.4,170882,0
2017-09-28,51.15,51.8,51.14,51.65,215023,0
2017-09-29,51.63,52.07,51.53,51.87,158434,0
2017-10-02,51.49,51.83,51.23,51.43,118274,0
2017-10-03,51.36,51.59,51.03,51.12,200660,0
2017-10-04,51.1,51.9,51.07,51.79,141522,0
2017-10-05,51.78,52.34,51.7,52.12,120621,0
2017-10-06,52.03,52.56,51.92,52.39,152460,0
2017-10-09,52.16,52.63,52.07,52.48,92084,0
2017-10-10,52.59,52.71,52.29,52.6,135887,0
2017-10-11,52.61,52.91,52.53,52.82,109373,0
2017-10-12,52.73,52.99,52.53,52.79,105039,0
2017-10-13,52.87,53.39,52.78,53.3,338158,0
2017-10-16,52.99,53.1,52.59,52.84,139126,0
2017-10-17,52.65,53.4,52.65,53.37,149737,0
2017-10-18,53.31,53.78,53.31,53.58,150343,0
2017-10-19,53.47,53.75,53.31,53.6,124428,0
2017-10-20,53.28,53.48,52.93,53,174657,0
2017-10-23,52.84,53.59,52.84,53.56,117975,0
2017-10-24,53.71,53.71,53.14,53.26,115345,0
2017-10-25,53.31,53.47,52.81,53.09,89437,0
2017-10-26,53.12,53.45,53.07,53.28,63993,0
2017-10-27,53.12,53.66,53.12,53.61,113997,0
2017-10-30,53.3101,53.85,53.3101,53.78,110614,0
2017-10-31,53.49,53.79,53.12,53.14,160659,0
2017-11-01,53.17,53.37,52.51,52.6,222298,0
2017-11-02,52.52,53.12,52.52,52.75,165327,0
2017-11-03,52.82,53.31,52.67,53.25,158682,0
2017-11-06,52.93,53.64,52.93,53.6,158048,0
2017-11-07,53.31,53.62,53.31,53.31,307312,0
2017-11-08,52.59,52.84,51.16,52.13,312325,0
2017-11-09,51.85,52.82,51.78,52.79,192868,0
2017-11-10,52.57,53.6601,52.57,53.35,176227,0
