Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,33.99,34.54,33.88,34.33,95500,0
2005-02-28,34.4,34.43,34.14,34.26,140900,0
2005-03-01,34.3,35.14,34.26,34.9,360800,0
2005-03-02,34.91,35.08,34.73,34.81,186600,0
2005-03-03,34.9,34.9,33.91,34.06,233600,0
2005-03-04,34.31,34.68,34.09,34.22,82200,0
2005-03-07,34.65,34.72,33.83,33.85,116600,0
2005-03-08,33.88,34.09,33.11,33.4,243000,0
2005-03-09,33.25,33.25,32.42,32.87,242800,0
2005-03-10,33,33.27,32.7,32.74,266600,0
2005-03-11,32.84,33,32.07,32.36,187800,0
2005-03-14,32.46,32.91,32.31,32.85,173200,0
2005-03-15,32.97,33.43,32.97,33.43,261300,0
2005-03-16,33.46,33.61,32.99,33.08,128600,0
2005-03-17,33.23,33.23,32.05,32.06,149400,0
2005-03-18,32.07,32.25,31.21,31.66,368800,0
2005-03-21,31.6,31.6,30.3,30.51,337100,0
2005-03-22,30.41,30.54,29.9,29.99,122900,0
2005-03-23,30,30.36,29.86,30.36,198100,0
2005-03-24,30.41,31.25,30.41,31.21,134500,0
2005-03-28,31.3,31.85,31.16,31.57,181800,0
2005-03-29,31.2,31.33,30.59,30.6,186300,0
2005-03-30,30.63,30.9,30.04,30.74,98600,0
2005-03-31,30.82,31.46,30.64,31.18,117500,0
2005-04-01,31.28,31.33,30.01,30.8,159000,0
2005-04-04,30.55,30.95,30.24,30.71,97300,0
2005-04-05,30.47,30.47,29.77,30.05,226300,0
2005-04-06,30.25,31.49,30.1,31.36,149100,0
2005-04-07,31.36,31.38,30.62,31.06,102800,0
2005-04-08,31.05,31.05,29.85,30.5,183300,0
2005-04-11,30.59,31.73,30.12,31.09,215300,0
2005-04-12,31.08,31.08,30.08,30.32,182600,0
2005-04-13,30.35,30.56,29.06,29.66,343500,0
2005-04-14,29.4,29.5,27.93,28.65,697600,0
2005-04-15,28.65,28.91,27.36,27.84,370400,0
2005-04-18,27.95,28.4,27.55,27.93,279500,0
2005-04-19,27.93,29.34,27.93,29.32,202600,0
2005-04-20,29.43,29.78,29.22,29.41,348900,0
2005-04-21,29.41,30.3,29.09,30.3,231700,0
2005-04-22,30.26,30.27,28.27,28.92,381500,0
2005-04-25,29.02,29.44,28.83,29.38,264000,0
2005-04-26,29.41,29.96,28.56,28.76,313200,0
2005-04-27,28.87,28.98,27.9,28.2,384700,0
2005-04-28,27.7,27.91,27.16,27.49,460000,0
2005-04-29,27.49,27.49,26.26,27.05,383500,0
2005-05-02,26.25,27.35,25.72,26.23,443000,0
2005-05-03,26.28,27,26.09,26.55,283100,0
2005-05-04,26.65,26.75,26.05,26.59,249100,0
2005-05-05,26.56,27.14,26.44,27.14,173000,0
2005-05-06,27.2,27.4,26.76,27.11,129500,0
2005-05-09,26.86,26.86,26.05,26.64,76000,0
2005-05-10,26.58,26.64,26.12,26.28,138000,0
2005-05-11,26.2,26.51,25.95,26.48,203900,0
2005-05-12,26.48,26.51,25.38,25.66,162800,0
2005-05-13,25.62,25.72,24.05,24.2,296000,0
2005-05-16,24.25,24.6,23.95,24.55,189600,0
2005-05-17,24.65,25.1,24.46,24.98,147400,0
2005-05-18,25.1,26.45,24.89,26.41,239900,0
2005-05-19,26.43,27.02,26.3,26.75,186700,0
2005-05-20,26.71,26.71,26.25,26.66,114900,0
2005-05-23,26.65,26.95,26.05,26.44,220400,0
2005-05-24,26.55,26.93,26.25,26.64,102700,0
2005-05-25,26.64,26.64,26.18,26.32,135700,0
2005-05-26,26.42,26.97,26.29,26.72,125900,0
2005-05-27,26.62,27.8,26.6,27.66,144700,0
2005-05-31,27.66,27.66,26.75,27.52,228500,0
2005-06-01,27.52,29.61,27.52,29.12,438900,0
2005-06-02,29.12,29.15,28.84,29.15,219300,0
2005-06-03,29.11,29.25,28.51,28.52,144400,0
2005-06-06,28.5,28.68,28.25,28.55,102400,0
2005-06-07,28.62,29.74,28.62,29.4,142700,0
2005-06-08,29.4,29.4,28.47,28.53,114300,0
2005-06-09,28.6,28.88,28.34,28.85,106700,0
2005-06-10,28.92,28.99,27.96,28.64,110200,0
2005-06-13,28.65,28.69,28.07,28.39,144000,0
2005-06-14,28.55,29.59,28.55,29.46,187300,0
2005-06-15,29.5,29.75,29.05,29.53,130100,0
2005-06-16,29.65,29.73,28.89,28.89,157700,0
2005-06-17,29.14,29.39,28.74,28.99,144700,0
2005-06-20,28.9,28.9,28.63,28.64,91800,0
2005-06-21,28.57,29.01,28.57,28.85,75500,0
2005-06-22,28.95,29.25,28.56,28.77,53500,0
2005-06-23,29.01,31.67,29.01,30.76,492500,0
2005-06-24,30.56,30.77,30,30.73,206500,0
2005-06-27,30.6,30.6,29.98,30.24,116800,0
2005-06-28,30.2,30.97,30.2,30.7,82800,0
2005-06-29,30.55,31.19,30.18,31,80400,0
2005-06-30,31.3,31.77,30.92,31.25,104400,0
2005-07-01,31.15,31.4,30.78,31.25,118000,0
2005-07-05,31.2,31.3,30.99,31.25,71500,0
2005-07-06,31.15,31.16,29.56,29.85,261000,0
2005-07-07,29.6,30.09,29.6,30,192600,0
2005-07-08,30,30.47,29.95,30.2,128100,0
2005-07-11,30.35,31.15,30.31,30.91,196700,0
2005-07-12,30.91,30.92,30.24,30.55,140200,0
2005-07-13,30.45,30.6,29.75,30.06,209600,0
2005-07-14,29.92,30.21,29.6,29.73,94800,0
2005-07-15,29.46,29.48,29.26,29.4,202500,0
2005-07-18,29.44,30.23,29.19,29.23,220500,0
2005-07-19,29.35,29.95,29.35,29.62,264200,0
2005-07-20,29.52,30.65,29.51,30.6,164800,0
2005-07-21,33,35.35,32.95,34.7,1114200,0
2005-07-22,34.7,35.88,34.7,35.14,454400,0
2005-07-25,34.93,35.05,33.44,33.6,170900,0
2005-07-26,33.59,33.85,33.18,33.31,190100,0
2005-07-27,33.43,33.49,33.18,33.32,175800,0
2005-07-28,33.44,33.65,32.8,33.27,237100,0
2005-07-29,33.35,33.61,33.25,33.26,87700,0
2005-08-01,33.26,33.26,32.82,33.09,89200,0
2005-08-02,33.15,33.55,32.97,33.41,120400,0
2005-08-03,33.4,33.4,33.04,33.3,70300,0
2005-08-04,33.15,33.16,32.29,32.45,123200,0
2005-08-05,32.45,32.49,31.3,31.4,107000,0
2005-08-08,31.65,32.28,31.65,31.8,91000,0
2005-08-09,31.8,31.85,30.76,30.99,203200,0
2005-08-10,31.05,31.2,30.81,31.05,139400,0
2005-08-11,31.15,31.2,30.77,31.05,225800,0
2005-08-12,31,31.11,30.63,31.11,46500,0
2005-08-15,31.05,31.24,30.83,31.05,118300,0
2005-08-16,30.99,30.99,29.87,29.87,77600,0
2005-08-17,29.97,30.54,29.76,30.39,110800,0
2005-08-18,30.3,30.33,29.43,29.47,72600,0
2005-08-19,29.45,29.88,29.3,29.5,81100,0
2005-08-22,29.5,29.7,28.94,29.28,87800,0
2005-08-23,29.2,29.27,27.86,28,198500,0
2005-08-24,28,28,27.13,27.16,421500,0
2005-08-25,27.25,27.95,27.25,27.67,351400,0
2005-08-26,27.65,27.75,27.42,27.55,159600,0
2005-08-29,27.4,27.41,26.5,27.26,473700,0
2005-08-30,27.32,27.78,27,27.66,217800,0
2005-08-31,27.37,28.46,27.18,28.41,283400,0
2005-09-01,28.81,28.89,28.25,28.38,404800,0
2005-09-02,28.38,28.42,28.18,28.29,217600,0
2005-09-06,28.29,29.07,28.28,29.07,169900,0
2005-09-07,29.39,29.83,29.3,29.7,219600,0
2005-09-08,29.6,29.66,29.42,29.46,127200,0
2005-09-09,29.31,29.36,28.6,28.68,223900,0
2005-09-12,28.58,28.96,28.4,28.85,172300,0
2005-09-13,28.4,28.43,27.4,27.94,572000,0
2005-09-14,27.94,27.98,27.2,27.28,169900,0
2005-09-15,27.28,27.28,26.52,26.69,201900,0
2005-09-16,26.89,27.14,26.41,27.05,289700,0
2005-09-19,26.85,27.45,26.67,26.69,204400,0
2005-09-20,26.63,26.64,22.5,22.79,824100,0
2005-09-21,22.84,22.91,21.5,22.58,1270200,0
2005-09-22,22.75,24.5,22.61,24.23,788300,0
2005-09-23,24.23,25.91,23.9,25.11,492300,0
2005-09-26,25.48,25.95,24.95,25.08,268600,0
2005-09-27,25.2,25.25,24.5,24.86,215200,0
2005-09-28,24.96,25.3,24.92,25.13,342700,0
2005-09-29,25.12,25.49,24.66,25.42,162200,0
2005-09-30,25.55,25.77,25,25.49,268100,0
2005-10-03,25.79,26.05,25.51,25.6,351000,0
2005-10-04,25.6,25.76,25.11,25.69,256700,0
2005-10-05,25.55,25.9,24.8,24.8,367300,0
2005-10-06,24.63,24.94,24.29,24.65,327400,0
2005-10-07,24.8,24.94,24.26,24.73,168100,0
2005-10-10,24.8,24.9,23.65,24,199600,0
2005-10-11,24.1,24.28,23.79,23.83,218500,0
2005-10-12,23.8,23.84,23.34,23.68,228700,0
2005-10-13,23.6,23.67,22.84,23.08,186900,0
2005-10-14,23.15,23.65,22.61,23.49,176900,0
2005-10-17,23.6,23.76,23,23.23,133200,0
2005-10-18,23.35,23.46,22.68,22.95,88400,0
2005-10-19,22.85,22.88,22.36,22.8,344800,0
2005-10-20,22.6,23.22,22.5,23.1,150000,0
2005-10-21,23.11,23.54,22.79,22.85,181900,0
2005-10-24,22.8,23.96,22.71,23.89,244300,0
2005-10-25,23.98,23.98,22.86,23.19,305800,0
2005-10-26,24.8,24.93,23.47,23.76,650900,0
2005-10-27,23.65,23.9,23.13,23.44,304500,0
2005-10-28,24.69,25.19,24.3,24.4,726500,0
2005-10-31,24.85,24.87,24.2,24.7,427900,0
2005-11-01,24.7,25.36,24,24.76,2265900,0
2005-11-02,25.55,27.82,25.45,27.47,908900,0
2005-11-03,28.17,29.58,27.52,27.98,721000,0
2005-11-04,27.98,28.03,27,27.58,273000,0
2005-11-07,28.45,28.6,27.98,28.5,310700,0
2005-11-08,28.35,28.48,27.75,27.79,171900,0
2005-11-09,27.9,28.33,27.71,27.72,198000,0
2005-11-10,27.71,28.24,27.15,28.13,120000,0
2005-11-11,28.2,28.35,27.82,28.02,113200,0
2005-11-14,27.95,27.95,27.48,27.69,87600,0
2005-11-15,27.8,27.97,26.88,26.88,121600,0
2005-11-16,26.89,27.15,26.33,26.96,126900,0
2005-11-17,27.05,27.37,26.55,27.21,132100,0
2005-11-18,27.4,27.79,27.13,27.73,85200,0
2005-11-21,27.88,27.89,27.13,27.75,150300,0
2005-11-22,27.9,28.02,27.61,27.78,88300,0
2005-11-23,27.78,27.96,27.3,27.31,165300,0
2005-11-25,27.31,27.31,27,27.07,79900,0
2005-11-28,27.27,27.4,26.49,26.58,267400,0
2005-11-29,26.65,26.82,26.1,26.39,123500,0
2005-11-30,26.28,26.54,26.15,26.26,205400,0
2005-12-01,26.75,27.03,26.26,26.65,461800,0
2005-12-02,26.6,27.4,26.52,27.37,565600,0
2005-12-05,27.2,27.41,26.87,27.01,79900,0
2005-12-06,27,28.03,26.96,27.87,149000,0
2005-12-07,27.89,27.89,27.38,27.55,152700,0
2005-12-08,27.55,28.47,27.18,28.14,186900,0
2005-12-09,28.14,28.65,27.71,28.45,102800,0
2005-12-12,28.45,28.8,28.27,28.73,119000,0
2005-12-13,29,30.17,29,30,322800,0
2005-12-14,30.12,30.92,29.9,30.92,272600,0
2005-12-15,30.55,30.55,29.63,29.72,124700,0
2005-12-16,29.72,29.83,29.4,29.5,249800,0
2005-12-19,29.45,29.66,29.23,29.37,220800,0
2005-12-20,29.42,29.55,29.02,29.45,96100,0
2005-12-21,29.46,29.9,29.39,29.68,69200,0
2005-12-22,29.61,30.15,29.55,29.95,75300,0
2005-12-23,29.96,30.28,29.9,30.19,60700,0
2005-12-27,30.09,30.1,29.51,29.58,148400,0
2005-12-28,29.58,30.21,29.5,30,73200,0
2005-12-29,29.88,30.53,29.79,30.34,54100,0
2005-12-30,30.46,32.45,30.43,31.57,315500,0
2006-01-03,31.57,31.85,30.18,31.57,400000,0
2006-01-04,31.47,31.53,30.62,30.63,291900,0
2006-01-05,30.64,31.09,30.17,30.48,153500,0
2006-01-06,30.73,31.27,30.34,31.27,127500,0
2006-01-09,31.02,31.91,30.97,31.46,97900,0
2006-01-10,31.4,32.12,31.21,31.96,151200,0
2006-01-11,31.96,32.05,31.48,31.88,242600,0
2006-01-12,32.03,32.61,31.7,32.48,131000,0
2006-01-13,32.31,32.8,32.26,32.46,75500,0
2006-01-17,32.4,32.4,31.71,32.04,263700,0
2006-01-18,31.8,33.11,31.8,32.84,245900,0
2006-01-19,32.84,33.45,32.82,33,214200,0
2006-01-20,33.1,33.1,32.18,32.41,164600,0
2006-01-23,32.42,33.04,32.38,32.65,209000,0
2006-01-24,32.8,32.84,31.86,32,278500,0
2006-01-25,32,32.18,31.69,31.97,222700,0
2006-01-26,31.16,31.16,27.22,30.45,1760500,0
2006-01-27,30.7,32.09,30.05,31.95,567800,0
2006-01-30,31.6,32,31.51,31.75,227400,0
2006-01-31,31.72,31.77,31.17,31.47,287200,0
2006-02-01,31.47,31.58,31.17,31.25,279900,0
2006-02-02,31.25,31.25,30.51,30.73,379300,0
2006-02-03,30.65,31.02,30.5,30.64,166200,0
2006-02-06,30.64,30.95,30.35,30.53,180700,0
2006-02-07,30.73,30.96,30.34,30.6,161700,0
2006-02-08,30.55,30.67,30.34,30.55,233300,0
2006-02-09,30.52,31.98,30.44,31.17,251900,0
2006-02-10,30.55,30.84,30.05,30.38,417000,0
2006-02-13,30.3,30.4,29.92,30,213000,0
2006-02-14,29.97,30.08,29.8,30,241100,0
2006-02-15,30,30.23,29.95,30.22,293500,0
2006-02-16,30.18,30.38,29.95,30.26,162900,0
2006-02-17,30.32,30.32,30,30,244700,0
2006-02-21,30.1,30.58,29.97,30.54,171300,0
2006-02-22,30.54,31.05,30.37,30.74,190800,0
2006-02-23,30.65,31.11,30.56,30.76,148900,0
2006-02-24,30.8,31,30.6,30.83,102800,0
2006-02-27,30.93,31.07,30.6,30.73,101400,0
2006-02-28,30.73,30.88,30.57,30.86,192300,0
2006-03-01,30.95,30.95,30.64,30.8,388500,0
2006-03-02,30.72,30.8,30.3,30.71,87500,0
2006-03-03,30.71,30.95,30.4,30.72,162400,0
2006-03-06,29.77,31.02,29.77,30.27,173600,0
2006-03-07,30.28,30.28,29.75,29.76,170400,0
2006-03-08,29.72,29.83,29.39,29.78,210800,0
2006-03-09,29.65,30.2,29.5,30.05,133800,0
2006-03-10,30.1,30.54,29.95,30.53,107300,0
2006-03-13,30.6,31.24,30.6,30.77,155200,0
2006-03-14,30.7,30.8,30.2,30.38,94300,0
2006-03-15,30.4,30.45,30,30.09,125400,0
2006-03-16,30.15,30.52,29.92,30.06,142600,0
2006-03-17,30.06,30.24,29.85,30,226900,0
2006-03-20,30.01,30.93,29.85,30.89,118100,0
2006-03-21,30.89,31.66,30.88,31.65,238400,0
2006-03-22,31.9,32.77,31.9,32.54,235300,0
2006-03-23,32.54,34.24,32.5,33.45,259200,0
2006-03-24,33.45,33.65,33.11,33.3,273000,0
2006-03-27,33.31,33.34,33.07,33.2,246800,0
2006-03-28,33.1,33.15,32.52,32.55,197200,0
2006-03-29,31.6,33.2,31.6,33.06,237400,0
2006-03-30,33.14,33.53,32.91,33.47,211400,0
2006-03-31,33.57,33.75,32.8,33.52,242100,0
2006-04-03,34,34.15,32.75,33.9,515200,0
2006-04-04,34.35,34.89,33.9,34.6,403500,0
2006-04-05,34.69,35,33.8,35,248200,0
2006-04-06,35,35.1,34.52,35,160200,0
2006-04-07,34.95,35,33.91,34.33,230600,0
2006-04-10,34.53,35.2,34.38,34.8,426600,0
2006-04-11,34.81,34.81,33.26,33.37,350200,0
2006-04-12,33.33,33.33,32.63,32.84,203000,0
2006-04-13,32.79,32.81,31.93,32.06,329000,0
2006-04-17,31.95,32.34,31.73,32.06,332800,0
2006-04-18,32.1,32.48,31.62,32.14,393700,0
2006-04-19,32.48,33.23,32.3,32.98,251900,0
2006-04-20,34.5,36.43,34.5,35.8,1760500,0
2006-04-21,35.9,36.72,35.2,36.58,615100,0
2006-04-24,36.58,36.58,35.4,35.46,235800,0
2006-04-25,35.48,35.53,34.51,34.66,176300,0
2006-04-26,34.3,34.58,33.02,33.23,396800,0
2006-04-27,33.24,34.37,32.89,33.69,392700,0
2006-04-28,33.58,33.58,32.76,32.76,215600,0
2006-05-01,32.82,33.32,32.41,32.48,241300,0
2006-05-02,32.9,33.06,32.8,32.89,235700,0
2006-05-03,32.95,33.45,32.63,33.21,208200,0
2006-05-04,33.21,33.28,32.46,32.6,65700,0
2006-05-05,32.8,32.96,32.52,32.91,113500,0
2006-05-08,32.8,33.13,32.31,32.99,643500,0
2006-05-09,32.98,33.25,32.71,33,258600,0
2006-05-10,32.94,33.16,32.05,32.38,373000,0
2006-05-11,32.03,32.2,31.34,31.46,207100,0
2006-05-12,31.4,31.4,30.18,30.85,241500,0
2006-05-15,30.86,31.13,30.15,30.34,219300,0
2006-05-16,30.42,30.82,29.88,30,196000,0
2006-05-17,29.63,30.3,29.63,29.91,366000,0
2006-05-18,30.04,30.2,28.92,29.04,387500,0
2006-05-19,29.04,29.04,28.25,28.55,325900,0
2006-05-22,28.35,28.46,27.37,27.62,292200,0
2006-05-23,28.12,28.16,27.74,27.81,681100,0
2006-05-24,27.82,27.82,26.96,27.45,446200,0
2006-05-25,27.65,27.99,27.56,27.9,262000,0
2006-05-26,28.34,28.36,27.79,28.24,331300,0
2006-05-30,28.17,28.19,27.69,28,303700,0
2006-05-31,28.2,28.8,28.05,28.77,642000,0
2006-06-01,28.77,29.36,28.5,29.36,504400,0
2006-06-02,29.5,29.5,29,29.25,263500,0
2006-06-05,29.15,29.15,28.67,28.69,572600,0
2006-06-06,28.69,28.7,27.29,27.78,236100,0
2006-06-07,27.87,28.39,27.69,27.7,120900,0
2006-06-08,27.7,27.85,27.5,27.81,369800,0
2006-06-09,27.82,28.1,27.7,27.9,155000,0
2006-06-12,27.95,27.95,26.64,26.64,315300,0
2006-06-13,26.58,26.58,25.41,25.63,327100,0
2006-06-14,25.63,25.78,25.39,25.7,132800,0
2006-06-15,25.85,27.37,25.85,27.03,282900,0
2006-06-16,27.23,27.64,27,27.22,440300,0
2006-06-19,27.22,27.3,26.87,26.97,252100,0
2006-06-20,26.97,27.09,26.4,26.65,250400,0
2006-06-21,26.63,27.1,26.2,26.9,303500,0
2006-06-22,26.87,26.88,26.2,26.31,189900,0
2006-06-23,26,26.79,25.9,26.61,212100,0
2006-06-26,26.7,27.19,26.4,26.52,180800,0
2006-06-27,26.63,26.63,25.45,25.68,245400,0
2006-06-28,25.77,26.17,25.45,26.08,158000,0
2006-06-29,26.2,26.92,25.98,26.77,212300,0
2006-06-30,26.78,26.98,26.18,26.23,247100,0
2006-07-03,26.22,26.22,25.82,26.03,92100,0
2006-07-05,26.03,26.03,25,25.2,206700,0
2006-07-06,25.19,25.69,25.07,25.66,298000,0
2006-07-07,25.55,25.72,25.3,25.35,228600,0
2006-07-10,25.5,26.02,25.4,26.01,250900,0
2006-07-11,25.95,25.96,24.9,25.27,440900,0
2006-07-12,25.28,25.28,23.95,23.97,1126900,0
2006-07-13,23.6,23.61,22.39,22.78,969100,0
2006-07-14,22.78,22.78,21.64,21.98,734400,0
2006-07-17,22.01,22.2,21.6,22.05,378200,0
2006-07-18,22.06,22.15,21.7,22.12,357800,0
2006-07-19,22.17,23.14,22.17,23.08,441900,0
2006-07-20,23.15,24.16,23.01,23.98,804300,0
2006-07-21,24.05,24.21,23.47,24.14,534400,0
2006-07-24,24.15,24.55,24.02,24.1,262000,0
2006-07-25,24.15,24.81,23.98,24.36,256600,0
2006-07-26,24.36,24.37,23.72,23.9,456800,0
2006-07-27,23.91,24.5,20.76,21.01,1180000,0
2006-07-28,21.01,21.31,20.78,21.08,932700,0
2006-07-31,21,21.27,20.82,21.05,581500,0
2006-08-01,20.95,20.95,19.98,20.14,887900,0
2006-08-02,20.25,20.25,19.76,19.91,544600,0
2006-08-03,19.91,20.48,19.76,20.29,529300,0
2006-08-04,20.49,21.06,20.43,20.88,513900,0
2006-08-07,20.84,20.88,20.59,20.71,364000,0
2006-08-08,20.71,20.85,20.24,20.31,433900,0
2006-08-09,20.51,20.51,19.36,19.43,429800,0
2006-08-10,19.36,20.25,19.24,20.1,300900,0
2006-08-11,20.25,20.44,19.88,20.34,259400,0
2006-08-14,20.39,20.64,20.15,20.27,184200,0
2006-08-15,20.47,21.24,20.47,21.21,245700,0
2006-08-16,21.3,22.37,21.26,22.18,496700,0
2006-08-17,22.24,22.32,21.86,22.1,713100,0
2006-08-18,22.1,22.11,21.46,21.75,274800,0
2006-08-21,21.75,22.32,21.61,22.25,386700,0
2006-08-22,22.25,22.32,21.89,22.07,252300,0
2006-08-23,22.07,22.25,21.23,21.51,165200,0
2006-08-24,21.58,21.98,21.58,21.89,224800,0
2006-08-25,21.9,22.11,21.73,21.97,137300,0
2006-08-28,22.16,22.92,22.16,22.66,483300,0
2006-08-29,22.74,22.82,22.33,22.43,501400,0
2006-08-30,22.51,23.02,22.48,22.82,206400,0
2006-08-31,22.9,22.98,22.67,22.73,220200,0
2006-09-01,22.75,22.82,22.37,22.49,200200,0
2006-09-05,22.59,22.59,21.9,22.22,532700,0
2006-09-06,22.22,22.29,21.89,22.21,199100,0
2006-09-07,22.2,23.18,22.13,22.73,207900,0
2006-09-08,22.72,22.72,22.26,22.37,158000,0
2006-09-11,22.47,22.56,22.1,22.55,194200,0
2006-09-12,22.55,23.91,22.41,23.71,304400,0
2006-09-13,23.76,23.82,23.2,23.36,206500,0
2006-09-14,23.36,23.54,23.01,23.43,141300,0
2006-09-15,23.58,23.98,23.4,23.68,367400,0
2006-09-18,23.68,24.62,23.56,24.28,181100,0
2006-09-19,24.37,24.81,23.94,24.28,267900,0
2006-09-20,24.35,25.64,24.35,25.45,288600,0
2006-09-21,25.5,25.95,25.2,25.42,238000,0
2006-09-22,25.24,25.24,24.73,25.08,333800,0
2006-09-25,25.25,26.26,24.9,26,388900,0
2006-09-26,26.08,26.42,25.45,26.12,173200,0
2006-09-27,26.15,26.65,25.77,25.82,118200,0
2006-09-28,25.99,26.35,25.34,25.87,207600,0
2006-09-29,25.8,26.47,25.41,25.45,147500,0
2006-10-02,25.36,25.88,25,25.31,189700,0
2006-10-03,25.31,25.31,24.41,25.24,415500,0
2006-10-04,25.24,25.66,25.23,25.66,286700,0
2006-10-05,25.66,25.73,25.17,25.58,323900,0
2006-10-06,25.58,25.7,25.39,25.66,282800,0
2006-10-09,25.56,25.96,25.22,25.94,118300,0
2006-10-10,25.98,26.02,25.5,25.67,129600,0
2006-10-11,25.47,25.84,25,25.55,113700,0
2006-10-12,25.58,26.44,25.58,26.35,332100,0
2006-10-13,26.45,26.79,26.18,26.75,205800,0
2006-10-16,26.8,27.21,26.47,27.16,417000,0
2006-10-17,27.16,27.17,26.63,27.12,151900,0
2006-10-18,27.19,27.61,27.13,27.41,228800,0
2006-10-19,27.47,27.87,27.47,27.75,358500,0
2006-10-20,27.94,27.94,25.92,26.05,583000,0
2006-10-23,26.04,26.38,25.6,25.98,347400,0
2006-10-24,25.8,26.09,25.4,25.98,321800,0
2006-10-25,25.98,26.57,25.78,25.96,412800,0
2006-10-26,26.06,26.23,25.76,26.08,325600,0
2006-10-27,26.1,28.63,26.05,28.19,900300,0
2006-10-30,28,29.08,27.93,29.06,343700,0
2006-10-31,29.31,29.46,28.37,28.51,346800,0
2006-11-01,28.71,28.75,27.93,28.05,329600,0
2006-11-02,26,26.39,24.75,24.98,1589000,0
2006-11-03,24.98,25.05,24.55,24.95,483200,0
2006-11-06,25.15,25.45,25.03,25.3,224100,0
2006-11-07,25.25,25.87,25.25,25.81,261800,0
2006-11-08,25.5,26.28,25.5,26.11,253100,0
2006-11-09,26.2,26.2,25.45,25.61,105700,0
2006-11-10,25.61,26.16,25.6,26.16,125200,0
2006-11-13,26,26.27,25.69,26.08,136300,0
2006-11-14,26,26.47,25.8,26.42,125000,0
2006-11-15,26.25,26.9,26.19,26.45,162500,0
2006-11-16,26.5,26.56,25.96,26.02,529200,0
2006-11-17,26.01,26.02,25.55,25.68,305700,0
2006-11-20,25.5,26.21,25.21,26.09,121300,0
2006-11-21,26.15,26.15,25.59,25.91,121300,0
2006-11-22,25.91,26.67,25.91,26.61,115900,0
2006-11-24,26.51,26.6,26.29,26.55,28700,0
2006-11-27,26.45,26.45,25.53,25.71,275100,0
2006-11-28,25.7,25.92,25.48,25.69,140300,0
2006-11-29,26.05,26.62,26.03,26.37,112900,0
2006-11-30,26.37,26.86,26.37,26.86,182700,0
2006-12-01,26.86,26.86,25.87,26.11,216800,0
2006-12-04,26.27,27.38,26.27,27.26,266600,0
2006-12-05,27.36,27.71,27.26,27.61,84500,0
2006-12-06,27.55,27.63,27.31,27.51,143900,0
2006-12-07,27.51,27.67,27.25,27.5,133700,0
2006-12-08,27.45,27.84,27,27.1,93300,0
2006-12-11,27.11,27.13,26.8,26.9,220700,0
2006-12-12,26.8,27.22,26.77,27.13,116400,0
2006-12-13,27.15,27.34,26.9,27.01,117700,0
2006-12-14,27.05,27.61,26.94,27.15,169000,0
2006-12-15,27.17,27.35,26.75,26.77,169800,0
2006-12-18,26.77,26.77,25.98,26.1,134500,0
2006-12-19,25.95,26.16,25.53,25.69,180700,0
2006-12-20,25.37,26.35,25.37,25.88,111900,0
2006-12-21,25.78,26.39,25.36,25.83,156700,0
2006-12-22,25.92,26.41,25.7,25.99,90000,0
2006-12-26,25.99,26.02,25.11,25.39,138500,0
2006-12-27,25.45,26.48,25.45,26.25,217200,0
2006-12-28,25.37,27.15,24.35,26.2,89400,0
2006-12-29,26.05,26.15,25.8,25.93,203900,0
2007-01-03,25.33,26.1,25.11,25.36,404000,0
2007-01-04,25.3,25.35,24.86,25.05,234000,0
2007-01-05,25.03,25.08,24.55,24.77,149900,0
2007-01-08,21.51,22.61,20.01,22.05,2812800,0
2007-01-09,21.9,22.13,21.42,22.01,760800,0
2007-01-10,22.15,22.52,21.57,22.09,488300,0
2007-01-11,22.06,22.89,22,22.79,319600,0
2007-01-12,22.71,22.94,22.41,22.84,209600,0
2007-01-16,22.93,23.03,22.4,22.53,362300,0
2007-01-17,22.65,22.91,22,22.22,388100,0
2007-01-18,22.22,22.33,21.47,22.05,444700,0
2007-01-19,22.13,22.89,21.9,22.68,285900,0
2007-01-22,22.55,22.68,22.04,22.37,241500,0
2007-01-23,22.29,23.27,22.29,22.73,244400,0
2007-01-24,22.85,23.15,22.84,22.95,211600,0
2007-01-25,22.7,23.82,22.48,23.41,919300,0
2007-01-26,23.45,23.69,23.18,23.67,519400,0
2007-01-29,23.66,24.13,23.52,24.03,723100,0
2007-01-30,23.99,24.15,23.62,23.97,310600,0
2007-01-31,23.95,24.29,23.66,24.16,275000,0
2007-02-01,24.25,24.44,23.99,24.31,128800,0
2007-02-02,24.33,24.39,23.85,24,336500,0
2007-02-05,24.11,24.13,23.25,23.41,434900,0
2007-02-06,23.45,23.83,23.22,23.79,342500,0
2007-02-07,23.87,24.44,23.81,24.17,366900,0
2007-02-08,24.17,24.17,23.8,24.08,325100,0
2007-02-09,24.08,24.1,22.37,22.59,618300,0
2007-02-12,22.84,22.93,22.51,22.72,375100,0
2007-02-13,22.76,23.11,22.53,22.74,414351,0
2007-02-14,22.74,22.95,22.47,22.68,302450,0
2007-02-15,22.69,22.9,22.4,22.71,170800,0
2007-02-16,22.75,22.76,22.05,22.52,287300,0
2007-02-20,22.38,23.62,22.32,23.5,372800,0
2007-02-21,23.5,23.55,23.15,23.24,265700,0
2007-02-22,23.24,23.24,22.58,23.08,327600,0
2007-02-23,23.08,23.16,22.46,23.07,433500,0
2007-02-26,22.99,23,22.56,22.77,256700,0
2007-02-27,22.5,22.7,22.27,22.54,316200,0
2007-02-28,22.52,22.89,22.3,22.78,440500,0
2007-03-01,22.45,23.04,22.35,22.83,398000,0
2007-03-02,22.85,22.93,22.1,22.32,382100,0
2007-03-05,22.15,22.2,21.36,21.44,313200,0
2007-03-06,21.95,22.08,21.42,21.92,219700,0
2007-03-07,21.85,21.95,21.51,21.56,207400,0
2007-03-08,21.75,22.16,21.6,21.9,220100,0
2007-03-09,22.14,22.27,21.93,22.05,153600,0
2007-03-12,22.03,22.08,21.45,21.62,167100,0
2007-03-13,21.43,21.45,20.83,21.03,333600,0
2007-03-14,21.2,21.26,20.63,21.12,201400,0
2007-03-15,21.19,21.44,20.97,21.04,156400,0
2007-03-16,21.05,21.05,20.48,20.61,311700,0
2007-03-19,20.78,21.34,20.75,21.13,251500,0
2007-03-20,21.12,21.69,21.12,21.45,217600,0
2007-03-21,21.45,21.75,21.38,21.59,318100,0
2007-03-22,21.63,21.91,21.46,21.83,267100,0
2007-03-23,21.95,22.98,21.85,22.84,418100,0
2007-03-26,22.84,23.78,22.83,23.44,540700,0
2007-03-27,23.44,23.44,22.8,22.91,336900,0
2007-03-28,22.8,23.31,22.6,23.19,192200,0
2007-03-29,23.37,23.38,22.6,22.82,219500,0
2007-03-30,22.83,23.24,22.83,23.18,187800,0
2007-04-02,23.17,23.57,23.07,23.28,356900,0
2007-04-03,23.29,24.05,23.29,23.74,352900,0
2007-04-04,23.6,23.76,23.39,23.44,194400,0
2007-04-05,23.47,23.77,23.41,23.74,194700,0
2007-04-09,23.73,23.77,23.16,23.33,135800,0
2007-04-10,23.32,23.33,23,23.03,163200,0
2007-04-11,23.06,23.1,22.7,22.95,105400,0
2007-04-12,20.95,20.96,19.12,19.71,2569900,0
2007-04-13,19.52,19.64,19.08,19.21,665528,0
2007-04-16,19.16,19.55,19.03,19.55,413900,0
2007-04-17,19.5,19.58,19.3,19.56,305500,0
2007-04-18,19.42,19.98,19.27,19.93,475225,0
2007-04-19,19.75,19.81,19.32,19.49,374300,0
2007-04-20,19.73,19.93,19.62,19.68,220159,0
2007-04-23,19.75,19.79,19.43,19.59,128000,0
2007-04-24,19.45,19.46,18.8,19.03,529200,0
2007-04-25,19.04,19.6,18.95,19.46,349400,0
2007-04-26,20.05,21.61,20,20.84,668000,0
2007-04-27,20.66,20.66,19.51,19.81,763500,0
2007-04-30,20,20.12,19.7,19.83,482500,0
2007-05-01,19.78,20.2,19.62,20.19,633000,0
2007-05-02,20.16,20.45,20.01,20.41,300100,0
2007-05-03,20.45,20.74,20.35,20.56,292300,0
2007-05-04,20.68,21.39,20.68,21.38,305800,0
2007-05-07,21.38,21.51,20.78,21.06,442700,0
2007-05-08,21.06,21.56,20.89,21.45,546100,0
2007-05-09,21.45,21.45,21.01,21.16,205700,0
2007-05-10,21.16,21.16,20.84,21.02,346500,0
2007-05-11,21.15,21.34,20.95,21.09,95700,0
2007-05-14,21.05,21.1,20.93,21.06,271900,0
2007-05-15,21.02,21.02,20.39,20.4,325700,0
2007-05-16,20.41,20.53,20.11,20.37,258300,0
2007-05-17,20.35,20.47,20.11,20.36,211430,0
2007-05-18,20.36,20.53,20.2,20.42,119800,0
2007-05-21,20.4,21.01,20.4,20.92,208500,0
2007-05-22,20.92,21.28,20.7,21.1,298800,0
2007-05-23,21.1,21.13,20.62,20.73,243000,0
2007-05-24,20.74,20.79,20.13,20.22,165900,0
2007-05-25,20.25,20.4,20.01,20.02,199500,0
2007-05-29,20.04,20.15,19.88,20,211800,0
2007-05-30,19.98,20.91,19.98,20.77,269100,0
2007-05-31,20.78,20.88,20.61,20.78,235500,0
2007-06-01,20.83,21.05,20.75,21.05,169300,0
2007-06-04,21.05,21.26,21,21.19,158000,0
2007-06-05,21.1,21.25,21.05,21.2,129400,0
2007-06-06,21.15,21.29,20.91,21.02,227700,0
2007-06-07,20.93,21.1,20.53,20.54,205200,0
2007-06-08,20.5,21.33,20.29,21.25,295200,0
2007-06-11,21.23,21.86,21.14,21.51,272906,0
2007-06-12,21.41,21.66,21.14,21.32,287500,0
2007-06-13,21.41,21.7,21.41,21.65,158900,0
2007-06-14,21.7,22.05,21.65,22,208400,0
2007-06-15,22.23,22.34,21.84,21.93,190000,0
2007-06-18,21.94,22.29,21.79,21.86,89300,0
2007-06-19,21.81,22,21.76,21.84,156800,0
2007-06-20,21.9,21.95,21.44,21.45,230600,0
2007-06-21,21.35,21.61,21.2,21.58,138800,0
2007-06-22,21.58,21.59,21.29,21.41,230100,0
2007-06-25,21.41,21.68,20.82,20.88,200800,0
2007-06-26,20.88,20.88,20.04,20.08,505000,0
2007-06-27,19.9,20.65,19.88,20.49,263700,0
2007-06-28,20.53,20.78,20.26,20.38,132000,0
2007-06-29,20.49,20.74,20.01,20.02,152700,0
2007-07-02,20.18,20.95,20.18,20.7,152500,0
2007-07-03,20.7,21.32,20.7,21.27,112300,0
2007-07-05,21.27,21.84,21.23,21.43,176100,0
2007-07-06,21.41,21.8,21.29,21.42,98100,0
2007-07-09,21.38,21.53,21.17,21.3,94800,0
2007-07-10,21.14,21.28,20.37,20.44,265400,0
2007-07-11,20.42,20.52,20.18,20.36,124500,0
2007-07-12,20.56,20.82,20.12,20.24,234800,0
2007-07-13,20.14,20.63,20.07,20.46,968600,0
2007-07-16,20.5,20.82,20.44,20.63,236700,0
2007-07-17,20.7,20.92,20.63,20.7,125700,0
2007-07-18,20.54,20.84,20.51,20.76,136400,0
2007-07-19,20.93,21.06,20.76,20.84,138100,0
2007-07-20,20.09,20.5,19.74,20.02,419900,0
2007-07-23,20.05,20.24,19.54,19.76,384600,0
2007-07-24,19.63,19.75,19,19.07,290200,0
2007-07-25,19.31,19.31,18.45,18.5,346600,0
2007-07-26,20.5,20.75,19.25,19.61,1175600,0
2007-07-27,19.65,19.74,18.96,18.96,643500,0
2007-07-30,19.12,19.5,18.62,19.42,519100,0
2007-07-31,19.55,19.82,18.67,18.7,693100,0
2007-08-01,18.7,19.06,18.5,18.91,508200,0
2007-08-02,18.88,19.38,18.79,19.28,305500,0
2007-08-03,19.21,19.53,18.91,19.08,255800,0
2007-08-06,19.11,19.86,18.88,19.81,473500,0
2007-08-07,19.85,20.49,18.99,19.8,1000100,0
2007-08-08,20.07,21.48,20.07,20.9,1083400,0
2007-08-09,19,21.96,19,21.7,1814700,0
2007-08-10,20,21.34,19.5,19.5,1343400,0
2007-08-13,19.59,19.82,18.87,19.02,377700,0
2007-08-14,18.92,19.39,18.22,18.41,578600,0
2007-08-15,18.36,18.85,18.14,18.54,426400,0
2007-08-16,18.49,18.7,17.81,18.5,566300,0
2007-08-17,19.16,19.69,18.92,19.18,406000,0
2007-08-20,19.25,19.53,19.16,19.31,274300,0
2007-08-21,19.29,19.62,18.9,19.09,185000,0
2007-08-22,19.17,19.43,18.77,18.85,215700,0
2007-08-23,19,19.11,18.5,18.57,293300,0
2007-08-24,18.52,19.07,18.52,19.06,428800,0
2007-08-27,19.02,19.37,18.79,18.87,171500,0
2007-08-28,18.9,19.03,17.96,17.99,301100,0
2007-08-29,18.05,18.35,17.85,18.3,274900,0
2007-08-30,18.25,18.63,18.04,18.14,129900,0
2007-08-31,18.48,18.65,18.17,18.34,222200,0
2007-09-04,18.35,18.75,18.3,18.36,198000,0
2007-09-05,18.3,18.37,17.64,17.78,674600,0
2007-09-06,17.78,17.92,17.52,17.9,314600,0
2007-09-07,17.86,17.86,17.19,17.24,491300,0
2007-09-10,17.41,17.72,16.66,16.68,393300,0
2007-09-11,16.73,16.86,15.96,16.12,732200,0
2007-09-12,16.04,16.12,15.3,15.36,934400,0
2007-09-13,15.4,15.71,15.26,15.59,397500,0
2007-09-14,15.38,16.08,15.38,15.99,413400,0
2007-09-17,15.91,16.04,15.41,15.44,199800,0
2007-09-18,15.47,16.72,15.47,16.59,490000,0
2007-09-19,16.75,16.88,15.81,16.74,588900,0
2007-09-20,16.69,17.01,16.36,16.36,254600,0
2007-09-21,16.52,16.72,16.29,16.43,328000,0
2007-09-24,16.42,16.62,15.54,15.62,357900,0
2007-09-25,15.46,15.49,14.96,15.01,716500,0
2007-09-26,15.09,15.18,14.76,14.96,361400,0
2007-09-27,15.03,15.07,14.3,14.63,462300,0
2007-09-28,14.53,14.76,14.43,14.56,224500,0
2007-10-01,14.54,14.74,14.26,14.6,351200,0
2007-10-02,14.7,14.89,14.18,14.6,519200,0
2007-10-03,14.55,15.61,14.53,15.16,460900,0
2007-10-04,15.21,15.24,14.65,14.95,172900,0
2007-10-05,14.98,15.85,14.89,15.66,279300,0
2007-10-08,15.6,15.89,15.37,15.68,150500,0
2007-10-09,15.68,16.21,15.68,15.95,207600,0
2007-10-10,15.9,15.96,15.67,15.76,276800,0
2007-10-11,15.81,15.97,15.12,15.19,387100,0
2007-10-12,15.24,15.91,15.18,15.85,278000,0
2007-10-15,15.84,15.84,15.28,15.5,281200,0
2007-10-16,15.49,15.6,15.21,15.39,217700,0
2007-10-17,15.55,15.82,14.89,15.22,179500,0
2007-10-18,15.15,15.2,14.66,14.75,149800,0
2007-10-19,14.69,14.78,14.01,14.03,322700,0
2007-10-22,14.23,14.78,13.99,14.5,242500,0
2007-10-23,14.63,14.63,13.85,14.07,252100,0
2007-10-24,13.92,14.18,13.5,13.74,222300,0
2007-10-25,13.79,14.07,13.5,13.99,220000,0
2007-10-26,14.24,14.55,13.99,14.33,232500,0
2007-10-29,14.38,14.87,14.17,14.54,265500,0
2007-10-30,14.52,14.65,14.19,14.25,253200,0
2007-10-31,14.3,14.56,13.56,14.24,468100,0
2007-11-01,14.5,15.41,14.48,14.83,1565200,0
2007-11-02,14.7,14.97,13.96,14.91,765100,0
2007-11-05,14.75,14.9,14.4,14.42,784800,0
2007-11-06,14.42,14.82,14.38,14.71,426000,0
2007-11-07,14.61,14.94,14.54,14.82,246000,0
2007-11-08,15.49,15.49,14.47,14.78,439335,0
2007-11-09,14.68,15.32,14.49,14.93,496300,0
2007-11-12,14.84,15.42,14.84,15.09,197700,0
2007-11-13,15.19,15.28,15.13,15.24,202800,0
2007-11-14,15.26,15.48,14.97,15.06,145600,0
2007-11-15,14.99,15.1,14,14.78,255400,0
2007-11-16,14.81,15.06,14.45,15.01,156300,0
2007-11-19,14.88,14.88,14.39,14.42,246800,0
2007-11-20,14.43,14.9,13.9,14.14,345600,0
2007-11-21,13.99,14.52,13.99,14.06,239500,0
2007-11-23,14.2,14.62,14.04,14.52,79200,0
2007-11-26,14.57,14.88,14.18,14.37,128700,0
2007-11-27,14.42,14.65,14.28,14.5,195100,0
2007-11-28,14.72,15.79,14.72,15.78,600500,0
2007-11-29,15.7,16.27,15.63,16.25,458200,0
2007-11-30,16.35,16.62,15.92,16.35,418200,0
2007-12-03,16.21,16.24,15.28,15.47,322000,0
2007-12-04,15.28,15.39,14.66,14.67,345500,0
2007-12-05,14.92,15.23,14.63,15.09,224300,0
2007-12-06,15.15,16.07,15.09,16.05,137900,0
2007-12-07,16.2,16.2,15.4,15.55,109100,0
2007-12-10,15.61,16.4,15.54,16.25,167445,0
2007-12-11,16.37,16.5,15.35,15.51,199100,0
2007-12-12,15.91,16.24,15.47,15.8,376600,0
2007-12-13,15.56,15.68,15.05,15.24,165400,0
2007-12-14,15,15.3,14.87,14.96,216300,0
2007-12-17,14.84,15.37,14.78,14.84,466200,0
2007-12-18,14.84,15.61,14.84,15.46,326600,0
2007-12-19,15.51,16.23,15.45,15.81,201600,0
2007-12-20,16.03,16.44,15.77,16.27,306800,0
2007-12-21,16.68,16.68,15.96,16.24,483100,0
2007-12-24,16.34,16.48,16.15,16.31,84583,0
2007-12-26,16.1,16.16,15.7,15.9,124500,0
2007-12-27,15.92,15.92,15.12,15.37,151100,0
2007-12-28,15.5,15.85,15.09,15.13,147500,0
2007-12-31,15.03,15.59,14.9,15.5,242651,0
2008-01-02,15.82,16.04,14.73,14.81,251900,0
2008-01-03,14.97,14.97,13.7,13.75,337100,0
2008-01-04,13.64,13.73,13.02,13.3,641900,0
2008-01-07,13.33,13.89,13.1,13.52,288600,0
2008-01-08,13.6,14.19,13.41,13.69,322600,0
2008-01-09,13.6,14.17,13.03,13.23,393330,0
2008-01-10,13.08,14.17,13.05,13.61,274600,0
2008-01-11,13.51,13.58,12.78,13.27,205500,0
2008-01-14,13.4,13.4,12.83,13.17,148800,0
2008-01-15,12.97,13.07,12.62,12.68,131700,0
2008-01-16,10.9,13.81,10.66,12.84,764940,0
2008-01-17,12.78,13.09,12.22,12.65,325519,0
2008-01-18,12.69,12.94,12,12.36,429500,0
2008-01-22,12,13.04,12,12.39,455800,0
2008-01-23,12.05,14.34,11.78,13.91,452381,0
2008-01-24,13.95,15.24,13.8,15.14,736750,0
2008-01-25,15.34,15.34,14.85,15.16,550400,0
2008-01-28,15.11,15.31,14.74,15.14,317614,0
2008-01-29,15.26,15.69,15.12,15.44,664097,0
2008-01-30,15.33,15.97,15.27,15.38,404450,0
2008-01-31,14.98,15.77,14.47,15.47,643500,0
2008-02-01,15.5,16.06,15.43,15.8,424000,0
2008-02-04,15.8,16.12,15.56,15.75,239900,0
2008-02-05,15.45,15.9,15.04,15.13,315545,0
2008-02-06,15.1,15.31,14.7,15.09,443000,0
2008-02-07,14.91,15.47,14.73,15.41,329600,0
2008-02-08,15.2,15.53,15.01,15.17,337000,0
2008-02-11,15.21,16.18,15.13,15.45,328653,0
2008-02-12,15.58,16.16,15.44,15.59,249400,0
2008-02-13,15.71,16,15.34,15.76,176032,0
2008-02-14,15.83,15.83,14.22,14.37,307600,0
2008-02-15,14.52,14.97,14.1,14.94,299700,0
2008-02-19,15.1,15.1,13.49,13.74,570025,0
2008-02-20,13.75,13.88,13.24,13.87,466400,0
2008-02-21,13.98,14.13,13.02,13.12,245100,0
2008-02-22,13.11,13.38,12.68,13.23,212900,0
2008-02-25,13.26,13.53,12.93,13.43,279400,0
2008-02-26,13.35,14.02,13.2,13.66,412800,0
2008-02-27,13.54,13.67,12.88,13.14,508900,0
2008-02-28,13.1,13.1,12.52,12.55,309100,0
2008-02-29,12.37,12.6,12.21,12.28,455050,0
2008-03-03,12.14,12.37,11.25,11.58,855400,0
2008-03-04,11.44,11.7,11.22,11.3,645500,0
2008-03-05,11.41,11.84,11.22,11.84,426900,0
2008-03-06,11.74,11.92,11.21,11.4,556800,0
2008-03-07,11.2,11.51,11.09,11.3,400800,0
2008-03-10,11.4,11.65,10.95,11.12,268400,0
2008-03-11,11.37,11.69,11.11,11.69,225900,0
2008-03-12,11.64,12.04,11.25,11.75,247100,0
2008-03-13,11.52,11.71,11.24,11.51,288600,0
2008-03-14,11.63,11.69,10.65,10.91,474361,0
2008-03-17,10.65,10.92,10.38,10.66,194843,0
2008-03-18,10.89,11.77,10.73,11.66,223000,0
2008-03-19,11.45,12.14,11.45,11.64,175400,0
2008-03-20,11.82,12.4,11.82,12.31,958100,0
2008-03-24,12.3,13.47,12.23,13.42,379300,0
2008-03-25,13.28,13.82,12.44,13.82,298700,0
2008-03-26,13.65,13.86,13.16,13.61,389200,0
2008-03-27,13.64,13.74,13.06,13.06,173700,0
2008-03-28,12.99,13,12.27,12.4,316600,0
2008-03-31,12.52,12.66,12.2,12.46,378200,0
2008-04-01,12.55,12.91,12.33,12.91,352630,0
2008-04-02,13.02,13.55,12.86,13.23,385800,0
2008-04-03,13.09,13.61,12.88,13.61,142800,0
2008-04-04,13.55,13.55,12.97,13.2,110500,0
2008-04-07,13.28,13.38,12.81,13.01,139200,0
2008-04-08,12.96,13.43,12.71,13.08,122600,0
2008-04-09,13.08,13.2,12.7,12.94,258552,0
2008-04-10,12.91,13.59,12.89,13.34,306100,0
2008-04-11,13.11,13.2,12.63,12.85,290500,0
2008-04-14,12.8,12.92,11.4,11.44,563948,0
2008-04-15,11.48,11.98,11.23,11.91,381912,0
2008-04-16,11.01,12.33,10.83,12.2,953646,0
2008-04-17,12.09,12.57,11.73,12.25,269955,0
2008-04-18,12.32,12.89,12.13,12.68,289561,0
2008-04-21,12.56,12.71,12.15,12.15,378017,0
2008-04-22,12.11,12.11,11.36,11.48,211008,0
2008-04-23,11.54,11.94,11.45,11.51,246342,0
2008-04-24,11.83,12.12,11.6,11.74,331558,0
2008-04-25,11.8,12.16,11.65,12.03,240209,0
2008-04-28,12.03,12.18,11.79,11.8,223910,0
2008-04-29,11.8,11.85,11.56,11.63,221754,0
2008-04-30,11.71,12.15,11.19,11.4,337652,0
2008-05-01,11.42,12.27,11.12,12.27,897684,0
2008-05-02,12.45,13.82,11.92,12.2,570182,0
2008-05-05,12.32,12.32,11.5,11.6,418129,0
2008-05-06,11.6,11.91,11.45,11.82,259753,0
2008-05-07,11.85,11.92,11.05,11.11,590577,0
2008-05-08,11.11,11.11,10.76,10.81,394933,0
2008-05-09,10.71,11.11,10.71,10.98,239997,0
2008-05-12,11.02,11.06,10.76,10.99,327730,0
2008-05-13,10.98,11.18,10.82,11.01,116760,0
2008-05-14,11,11.57,11,11.34,402374,0
2008-05-15,11.51,11.66,11.15,11.5,335068,0
2008-05-16,11.5,11.51,11.25,11.44,209867,0
2008-05-19,11.41,11.53,11.19,11.28,183130,0
2008-05-20,11.22,11.39,11.19,11.34,222714,0
2008-05-21,11.39,11.39,10.78,10.99,273694,0
2008-05-22,10.97,11.13,10.62,10.76,261500,0
2008-05-23,10.69,10.69,10.25,10.31,207072,0
2008-05-27,10.31,10.32,9.75,9.93,483502,0
2008-05-28,10,10.03,9.5,9.69,455243,0
2008-05-29,9.7,10,9.51,9.96,520499,0
2008-05-30,9.96,9.96,9.62,9.79,412553,0
2008-06-02,9.71,9.86,9.16,9.34,556640,0
2008-06-03,9.36,9.54,9.01,9.21,436313,0
2008-06-04,9.2,9.6,9.04,9.37,319666,0
2008-06-05,9.39,9.78,9.3,9.37,282524,0
2008-06-06,9.25,9.26,8.64,8.73,360278,0
2008-06-09,8.71,8.76,8.3,8.41,250177,0
2008-06-10,8.31,8.8,8.12,8.66,389665,0
2008-06-11,8.61,8.61,7.72,8.17,543878,0
2008-06-12,8.28,8.61,8.2,8.29,656513,0
2008-06-13,8.34,8.81,8.32,8.74,274103,0
2008-06-16,8.8,8.8,8.33,8.44,280841,0
2008-06-17,8.51,8.67,8.05,8.17,235119,0
2008-06-18,8.1,8.23,7.92,8.23,248385,0
2008-06-19,8.27,8.27,7.79,7.85,199049,0
2008-06-20,7.83,7.89,7.53,7.7,310381,0
2008-06-23,7.76,8.05,7.33,7.55,231598,0
2008-06-24,7.48,7.6,7.09,7.38,205228,0
2008-06-25,7.43,7.92,7.36,7.54,550312,0
2008-06-26,7.5,7.62,7.24,7.5,229963,0
2008-06-27,7.56,7.92,7.28,7.45,605803,0
2008-06-30,7.7,7.8,6.99,7.17,268375,0
2008-07-01,7.01,7.15,6.45,6.52,429872,0
2008-07-02,6.51,6.57,4.94,5.06,1465405,0
2008-07-03,5.12,5.28,5,5.04,544803,0
2008-07-07,5.1,5.23,4.92,5.16,529012,0
2008-07-08,5.16,5.32,4.95,5.29,557941,0
2008-07-09,5.57,6.13,4.94,5.22,1410343,0
2008-07-10,5.18,5.46,5.01,5.15,656367,0
2008-07-11,5.01,5.3,4.93,5.17,476356,0
2008-07-14,5.32,5.7,5.17,5.49,613504,0
2008-07-15,5.36,5.92,5.27,5.68,385206,0
2008-07-16,5.75,6.24,5.57,5.95,294339,0
2008-07-17,5.92,6.84,5.85,6.83,354575,0
2008-07-18,6.9,6.9,6,6.28,446922,0
2008-07-21,6.22,6.43,5.87,5.89,488034,0
2008-07-22,5.95,6.59,5.71,6.57,329790,0
2008-07-23,6.71,7.6,6.56,7.54,557534,0
2008-07-24,7.72,7.82,5.99,6.57,768629,0
2008-07-25,7.11,7.29,6.64,6.8,330544,0
2008-07-28,6.71,6.76,6.03,6.11,938665,0
2008-07-29,6.1,7.19,6.09,6.61,442360,0
2008-07-30,6.72,7.19,6.15,6.41,361071,0
2008-07-31,6.01,7.32,5.56,6.58,1155007,0
2008-08-01,6.58,6.69,6.11,6.48,325565,0
2008-08-04,6.6,6.77,6.28,6.54,446074,0
2008-08-05,6.54,7.44,6.46,7.09,568587,0
2008-08-06,7,7.47,6.69,7.26,296865,0
2008-08-07,7.26,7.34,6.85,6.92,202215,0
2008-08-08,6.92,7.6,6.81,7.6,306164,0
2008-08-11,7.44,8.25,7.44,7.8,526897,0
2008-08-12,7.7,8.07,7.56,7.85,233707,0
2008-08-13,7.85,7.89,7.26,7.45,296057,0
2008-08-14,7.9,7.9,7.08,7.17,448147,0
2008-08-15,7.32,7.56,7.13,7.31,421399,0
2008-08-18,7.37,7.52,7.03,7.32,230285,0
2008-08-19,7.28,7.44,6.77,6.88,238921,0
2008-08-20,6.93,7.15,6.75,7.04,189463,0
2008-08-21,6.96,7.13,6.81,7.01,199817,0
2008-08-22,7.07,7.49,6.95,7.36,253016,0
2008-08-25,7.29,7.46,7.16,7.28,105833,0
2008-08-26,7.24,7.57,7.19,7.53,178118,0
2008-08-27,7.56,7.67,7.18,7.54,181844,0
2008-08-28,7.55,8.1,7.4,8.1,172029,0
2008-08-29,8.07,8.17,7.53,7.92,164125,0
2008-09-02,7.87,8.04,7.55,7.96,182102,0
2008-09-03,7.96,8.48,7.96,8.26,235208,0
2008-09-04,8.37,8.57,7.58,7.89,234407,0
2008-09-05,7.8,8.06,7.56,8.04,187612,0
2008-09-08,8.79,9.27,8.01,9.12,616884,0
2008-09-09,9.14,9.66,7.75,8.35,843861,0
2008-09-10,8.31,8.4,7.5,8.09,383373,0
2008-09-11,7.88,8.53,7.76,8.48,368060,0
2008-09-12,8.28,9,8.1,8.84,229261,0
2008-09-15,8.49,8.82,7.86,8.38,344581,0
2008-09-16,8.18,8.42,7.69,8.01,580053,0
2008-09-17,7.9,8.1,7.17,7.72,785280,0
2008-09-18,7.94,8.78,7.94,8.78,1341834,0
2008-09-19,9.49,9.66,8.93,9.25,1152699,0
2008-09-22,9.1,9.37,7.86,8.25,395371,0
2008-09-23,8.46,8.77,8.32,8.51,359387,0
2008-09-24,8.4,8.5,7.93,7.94,291112,0
2008-09-25,7.99,8.5,7.93,7.94,223991,0
2008-09-26,7.85,7.88,7.51,7.75,275714,0
2008-09-29,7.46,7.65,6.82,6.91,500327,0
2008-09-30,6.97,7.32,6.8,7.23,495269,0
2008-10-01,7.17,7.45,6.92,7.16,266244,0
2008-10-02,7.15,7.2,6.83,6.93,459855,0
2008-10-03,7.07,7.2,6.81,6.92,443238,0
2008-10-06,6.6,6.75,6.16,6.37,501013,0
2008-10-07,6.49,6.74,5.49,5.49,258582,0
2008-10-08,5.09,6.06,4.9,5.33,461642,0
2008-10-09,5.33,5.83,4.67,4.67,290273,0
2008-10-10,4.12,5.1,4.11,5.1,573528,0
2008-10-13,5.41,5.58,4.36,4.8,373637,0
2008-10-14,4.59,5.1,4.3,4.39,419622,0
2008-10-15,4.38,4.48,3.57,3.59,248592,0
2008-10-16,3.71,3.83,3.06,3.49,533172,0
2008-10-17,3.25,3.62,3.14,3.43,367103,0
2008-10-20,3.46,3.86,2.76,3.06,445946,0
2008-10-21,2.94,3.18,2.94,3.07,469986,0
2008-10-22,3.01,3.07,2.87,2.95,359292,0
2008-10-23,2.93,2.93,2.3,2.48,647223,0
2008-10-24,2.2,2.2,2,2.03,645063,0
2008-10-27,1.99,2.07,1.72,1.72,513327,0
2008-10-28,1.79,2.06,1.77,2.01,762379,0
2008-10-29,2.06,2.24,1.86,2.05,558144,0
2008-10-30,2.12,2.47,2.06,2.31,316091,0
2008-10-31,2.31,2.4,2.1,2.32,216993,0
2008-11-03,2.38,2.47,2.1,2.11,170232,0
2008-11-04,2.34,2.43,2.14,2.31,357755,0
2008-11-05,2.27,2.38,1.35,1.4,564363,0
2008-11-06,1.42,1.62,1.42,1.43,407625,0
2008-11-07,1.47,1.52,1.39,1.45,282184,0
2008-11-10,1.42,1.54,1.25,1.25,372058,0
2008-11-11,1.28,1.93,1.25,1.5,509294,0
2008-11-12,1.47,1.56,1.44,1.5,358144,0
2008-11-13,1.45,1.98,1.41,1.98,295667,0
2008-11-14,1.93,1.93,1.65,1.65,153097,0
2008-11-17,1.63,1.72,1.62,1.68,143192,0
2008-11-18,1.71,2.78,1.68,2.6,358261,0
2008-11-19,2.6,3.6,2.54,2.77,1086090,0
2008-11-20,2.7,3.46,2.53,2.81,314780,0
2008-11-21,2.99,2.99,1.75,2.57,419473,0
2008-11-24,2.6,2.97,2.38,2.53,205292,0
2008-11-25,2.58,2.64,2.17,2.23,429641,0
2008-11-26,2.18,3.06,2,2.99,284040,0
2008-11-28,2.89,2.93,2.69,2.78,45765,0
2008-12-01,2.67,2.69,2.25,2.36,286109,0
2008-12-02,2.42,2.96,2.32,2.95,218644,0
2008-12-03,2.83,3.4,2.83,3.07,148659,0
2008-12-04,3,3.08,2.7,2.85,233774,0
2008-12-05,2.78,3.13,2.78,3.11,166725,0
2008-12-08,3.2,3.5,3.11,3.37,186563,0
2008-12-09,3.27,3.63,3.21,3.51,273928,0
2008-12-10,3.55,3.97,3.53,3.81,122411,0
2008-12-11,3.71,3.85,3,3.04,158868,0
2008-12-12,2.9,3.01,2.77,2.95,255382,0
2008-12-15,2.97,3.33,2.87,2.95,138656,0
2008-12-16,3.03,4,3.03,3.98,241196,0
2008-12-17,4,4.05,3.54,3.75,127430,0
2008-12-18,3.75,3.92,3.39,3.53,129483,0
2008-12-19,3.8,3.88,3.59,3.8,429284,0
2008-12-22,3.8,3.8,3.47,3.55,302569,0
2008-12-23,3.63,3.63,3.21,3.24,202297,0
2008-12-24,3.25,3.29,3,3.19,35131,0
2008-12-26,3.22,3.38,3.14,3.22,76130,0
2008-12-29,3.22,3.22,2.74,2.87,235534,0
2008-12-30,2.93,3.13,2.88,3.11,105477,0
2008-12-31,3.13,3.42,3.09,3.39,299586,0
2009-01-02,3.39,3.39,3.11,3.25,264701,0
2009-01-05,3.3,3.61,3.11,3.35,379931,0
2009-01-06,3.4,3.54,3.29,3.54,421936,0
2009-01-07,3.44,3.44,3.11,3.35,182291,0
2009-01-08,3.12,3.38,3.1,3.32,119018,0
2009-01-09,3.34,3.52,2.9,2.98,230157,0
2009-01-12,3.01,3.14,2.79,2.87,144089,0
2009-01-13,2.87,3.34,2.75,2.98,215592,0
2009-01-14,2.89,3.01,2.24,2.43,318006,0
2009-01-15,2.42,2.72,2.42,2.56,186185,0
2009-01-16,2.65,2.68,2.37,2.44,208109,0
2009-01-20,2.39,2.6,2.28,2.42,191224,0
2009-01-21,2.45,2.67,2.32,2.35,165512,0
2009-01-22,2.29,2.35,1.95,1.95,249909,0
2009-01-23,1.94,2.18,1.75,2.03,155664,0
2009-01-26,2.05,2.31,1.97,1.99,243450,0
2009-01-27,2.01,2.23,1.99,2.02,59149,0
2009-01-28,2.07,2.14,1.99,2.02,211814,0
2009-01-29,2.02,2.05,1.86,1.94,180568,0
2009-01-30,1.97,1.97,1.73,1.76,127973,0
2009-02-02,1.73,1.77,1.62,1.65,169369,0
2009-02-03,1.67,1.73,1.58,1.58,160920,0
2009-02-04,1.64,1.78,1.6,1.61,251302,0
2009-02-05,1.6,1.94,1.6,1.74,340308,0
2009-02-06,1.72,1.8,1.61,1.8,216593,0
2009-02-09,1.79,2.2,1.79,2.02,236852,0
2009-02-10,2.01,2.08,1.59,1.7,310423,0
2009-02-11,1.72,1.78,1.71,1.76,135839,0
2009-02-12,1.74,1.76,1.59,1.59,129190,0
2009-02-13,1.59,1.74,1.51,1.52,146567,0
2009-02-17,1.56,1.58,1.5,1.5,77273,0
2009-02-18,1.55,1.8,1.47,1.67,203676,0
2009-02-19,1.7,1.71,1.65,1.68,34540,0
2009-02-20,1.64,1.66,1.49,1.58,153517,0
2009-02-23,1.58,1.58,1.49,1.5,171743,0
2009-02-24,1.57,1.71,1.54,1.65,114859,0
2009-02-25,1.63,1.63,1.47,1.49,456528,0
2009-02-26,1.53,1.61,1.43,1.44,122941,0
2009-02-27,1.5,1.53,1.43,1.44,72658,0
2009-03-02,1.41,1.45,1.22,1.25,148642,0
2009-03-03,1.29,1.36,1.24,1.28,244156,0
2009-03-04,1.31,1.41,1.28,1.41,73092,0
2009-03-05,1.36,1.4,1.21,1.22,64069,0
2009-03-06,1.24,1.29,1.2,1.22,57428,0
2009-03-09,1.2,1.36,1.19,1.19,36707,0
2009-03-10,1.23,1.45,1.23,1.39,119024,0
2009-03-11,1.4,1.44,1.34,1.35,41429,0
2009-03-12,1.35,1.66,1.32,1.66,263446,0
2009-03-13,1.67,1.79,1.59,1.69,123143,0
2009-03-16,1.71,1.75,1.5,1.53,94809,0
2009-03-17,1.52,1.8,1.52,1.8,188068,0
2009-03-18,1.79,1.95,1.69,1.87,132410,0
2009-03-19,1.87,1.93,1.74,1.89,114709,0
2009-03-20,1.92,1.97,1.82,1.97,265129,0
2009-03-23,2.05,2.2,1.98,2.16,263177,0
2009-03-24,2.1,2.19,1.88,1.95,139308,0
2009-03-25,2,2.27,1.74,1.83,93959,0
2009-03-26,1.88,2.08,1.87,2.04,124223,0
2009-03-27,2.02,2.1,1.94,1.95,72461,0
2009-03-30,1.86,2.05,1.8,2.03,104039,0
2009-03-31,2.11,2.17,1.94,1.96,58491,0
2009-04-01,1.88,2.13,1.84,2.13,63146,0
2009-04-02,2.14,2.67,2.14,2.57,767158,0
2009-04-03,2.54,2.55,2.12,2.19,220790,0
2009-04-06,2.15,2.52,2.15,2.44,191635,0
2009-04-07,2.39,2.48,2.26,2.38,114240,0
2009-04-08,2.4,2.63,2.4,2.57,157834,0
2009-04-09,2.58,3.28,2.58,3.28,645506,0
2009-04-13,3.21,3.22,2.98,3.09,121183,0
2009-04-14,3.02,3.32,2.62,2.84,148510,0
2009-04-15,2.8,3.11,2.8,3.1,88873,0
2009-04-16,3.14,4.05,3.11,3.84,288572,0
2009-04-17,3.86,4.13,3.48,4,421912,0
2009-04-20,3.82,3.9,3.19,3.2,352799,0
2009-04-21,3.09,3.48,2.99,3.48,267075,0
2009-04-22,3.4,4.11,3.4,4.1,360479,0
2009-04-23,4.09,4.18,3.7,3.85,339392,0
2009-04-24,3.9,4.09,3.82,3.96,185682,0
2009-04-27,3.88,4.18,3.79,3.83,171998,0
2009-04-28,3.81,3.89,3.66,3.7,102531,0
2009-04-29,3.71,4.01,3.65,3.9,228491,0
2009-04-30,3.95,4.72,3.85,4.55,467212,0
2009-05-01,4.55,4.75,4.16,4.75,285185,0
2009-05-04,4.72,6.15,4.04,5.5,450690,0
2009-05-05,5.43,6.15,5.31,6.05,360690,0
2009-05-06,6.15,6.15,4.86,5.61,373429,0
2009-05-07,5.43,5.43,3.48,3.95,709025,0
2009-05-08,4.18,4.4,3.73,4.15,434918,0
2009-05-11,4.13,4.39,3.9,4.03,460149,0
2009-05-12,4.01,4.04,3.84,3.95,307644,0
2009-05-13,3.9,3.98,3.44,3.5,585947,0
2009-05-14,3.52,3.58,3.29,3.36,233588,0
2009-05-15,3.35,3.54,3.26,3.33,126968,0
2009-05-18,3.38,3.83,3.38,3.68,164227,0
2009-05-19,3.59,3.68,3.44,3.51,169586,0
2009-05-20,3.55,3.69,3.38,3.4,85224,0
2009-05-21,3.35,3.38,3.15,3.17,157881,0
2009-05-22,3.18,3.62,3.16,3.34,126897,0
2009-05-26,3.28,3.65,3.26,3.56,135080,0
2009-05-27,3.54,3.65,3.34,3.34,53134,0
2009-05-28,3.31,3.4,2.99,3.04,186986,0
2009-05-29,3.05,3.43,2.96,2.96,213291,0
2009-06-01,3.06,3.67,3.06,3.55,203062,0
2009-06-02,3.52,3.52,3.1,3.28,420816,0
2009-06-03,3.25,3.35,3.09,3.32,126356,0
2009-06-04,3.31,3.4,3.26,3.35,93850,0
2009-06-05,3.39,3.59,3.35,3.46,184551,0
2009-06-08,3.51,3.56,3.36,3.48,108667,0
2009-06-09,3.76,3.85,3.48,3.64,201198,0
2009-06-10,3.75,4.19,3.75,4.15,180633,0
2009-06-11,4,4.24,3.98,4.11,117144,0
2009-06-12,4.08,4.12,3.8,3.81,109941,0
2009-06-15,3.7,4.05,3.45,4.01,140293,0
2009-06-16,4.07,4.1,3.67,3.67,74627,0
2009-06-17,3.67,3.92,3.4,3.8,79236,0
2009-06-18,3.78,3.86,3.54,3.57,69573,0
2009-06-19,3.67,3.83,3.54,3.61,169826,0
2009-06-22,3.58,3.62,3.19,3.2,134823,0
2009-06-23,3.23,3.36,3.13,3.27,112466,0
2009-06-24,3.33,3.68,3.25,3.39,74943,0
2009-06-25,3.39,3.73,3.35,3.64,135535,0
2009-06-26,3.59,3.79,3.3,3.44,1656124,0
2009-06-29,3.61,3.66,3.35,3.54,203414,0
2009-06-30,3.52,3.64,3.4,3.44,80792,0
2009-07-01,3.44,3.8,3.36,3.8,128398,0
2009-07-02,3.7,3.72,3.3,3.31,210829,0
2009-07-06,3.27,3.35,3.1,3.16,112458,0
2009-07-07,3.17,3.31,3.11,3.14,111778,0
2009-07-08,3.14,3.23,3.07,3.11,74828,0
2009-07-09,3.14,3.22,3.02,3.08,81241,0
2009-07-10,3.03,3.39,3.01,3.32,105400,0
2009-07-13,3.31,3.42,3.12,3.33,134820,0
2009-07-14,3.31,3.36,3.15,3.29,73324,0
2009-07-15,3.3,3.53,3.24,3.53,129753,0
2009-07-16,3.53,3.58,3.26,3.42,83997,0
2009-07-17,3.49,3.54,3.29,3.54,286527,0
2009-07-20,3.61,3.71,3.48,3.66,242322,0
2009-07-21,3.71,3.88,3.62,3.72,169626,0
2009-07-22,3.72,4.04,3.72,4.04,213032,0
2009-07-23,4.08,4.53,4.07,4.47,328606,0
2009-07-24,4.47,4.83,4.32,4.83,140815,0
2009-07-27,4.8,4.8,4.37,4.55,208124,0
2009-07-28,4.48,4.69,4.35,4.63,127327,0
2009-07-29,4.63,5.01,4.61,4.86,142346,0
2009-07-30,4.78,5.76,4.75,5.66,278634,0
2009-07-31,5.7,6.77,5.64,6.73,457012,0
2009-08-03,6.91,7.44,6.42,7.14,475139,0
2009-08-04,6.92,7.24,6.63,6.9,266732,0
2009-08-05,6.8,6.94,6.46,6.59,170149,0
2009-08-06,6.69,6.84,6.39,6.45,126553,0
2009-08-07,6.49,7.25,6.2,7.16,163832,0
2009-08-10,7.02,7.49,6.82,7.45,169798,0
2009-08-11,7.48,7.49,6.76,7.04,127194,0
2009-08-12,7.04,7.86,6.84,7.71,213189,0
2009-08-13,7.7,7.77,7.12,7.32,297335,0
2009-08-14,7.22,7.32,6.99,7.29,83646,0
2009-08-17,7,7.3,6.56,6.97,136571,0
2009-08-18,7.01,7.45,6.96,7.27,118357,0
2009-08-19,7.11,7.65,7.1,7.28,205478,0
2009-08-20,7.26,7.72,7.25,7.7,102344,0
2009-08-21,7.88,7.99,7.52,7.6,126229,0
2009-08-24,7.59,7.64,7.4,7.58,125826,0
2009-08-25,7.66,7.66,7.31,7.53,134451,0
2009-08-26,7.65,7.95,7.4,7.72,143692,0
2009-08-27,7.63,7.73,7.22,7.6,74612,0
2009-08-28,7.73,7.73,7.39,7.47,66693,0
2009-08-31,7.43,7.63,7.05,7.05,157609,0
2009-09-01,7.06,7.35,6.33,6.46,212698,0
2009-09-02,6.38,6.84,6.16,6.69,116073,0
2009-09-03,6.76,7.45,6.72,7.3,154647,0
2009-09-04,7.33,7.7,7.31,7.66,138127,0
2009-09-08,7.79,8,7.68,7.85,56316,0
2009-09-09,7.88,7.99,7.64,7.83,90425,0
2009-09-10,7.8,7.95,7.53,7.89,111556,0
2009-09-11,7.49,7.5,6.93,7.21,972468,0
2009-09-14,7.14,7.4,7.09,7.26,184197,0
2009-09-15,7.27,7.4,7.03,7.38,155851,0
2009-09-16,7.4,7.46,7.16,7.29,220933,0
2009-09-17,7.37,7.5,7.21,7.5,134207,0
2009-09-18,7.58,8.05,7.42,8.03,321316,0
2009-09-21,7.93,8.03,7.52,7.74,151609,0
2009-09-22,7.76,7.94,7.74,7.82,276341,0
2009-09-23,7.85,7.93,7.6,7.86,247489,0
2009-09-24,7.94,7.98,7.39,7.56,244199,0
2009-09-25,7.56,8.04,7.42,7.77,231083,0
2009-09-28,7.84,8.37,7.76,8.27,208813,0
2009-09-29,8.2,8.52,7.8,8.36,124060,0
2009-09-30,8.45,8.45,7.75,7.81,205302,0
2009-10-01,7.76,7.76,7.15,7.25,170227,0
2009-10-02,7.12,7.53,6.9,7.41,200716,0
2009-10-05,7.4,7.77,7.4,7.71,68610,0
2009-10-06,7.7,8.33,7.7,8.02,119421,0
2009-10-07,8.02,8.26,7.84,8.2,62447,0
2009-10-08,8.21,8.73,8.13,8.17,74538,0
2009-10-09,8.18,8.31,7.84,8.18,111384,0
2009-10-12,8.27,8.79,8.27,8.32,59222,0
2009-10-13,8.31,8.35,8.09,8.3,66533,0
2009-10-14,8.39,8.47,8.15,8.24,75387,0
2009-10-15,8.23,8.4,8.02,8.34,75730,0
2009-10-16,8.22,8.26,7.65,8.01,135602,0
2009-10-19,7.93,8.49,7.8,8.21,67167,0
2009-10-20,8.16,8.26,7.82,8.05,146300,0
2009-10-21,8.03,8.24,7.69,7.85,77301,0
2009-10-22,7.82,8.24,7.42,8.12,141827,0
2009-10-23,8.16,8.25,7.07,7.17,243600,0
2009-10-26,7.5,8.08,7.41,7.41,278018,0
2009-10-27,7.42,7.72,6.95,7,359942,0
2009-10-28,6.99,7.41,6.85,7,235381,0
2009-10-29,7.05,7.68,7,7.4,152584,0
2009-10-30,7.44,7.61,6.67,6.81,237476,0
2009-11-02,6.82,7.1,6.79,7.01,235211,0
2009-11-03,6.89,7.25,6.6,7.15,110123,0
2009-11-04,7.29,7.33,6.57,6.66,213541,0
2009-11-05,7.15,7.57,6.76,6.86,418412,0
2009-11-06,6.77,7.09,6.64,6.78,149050,0
2009-11-09,6.92,6.97,6.7,6.79,188191,0
2009-11-10,6.68,6.81,6.44,6.61,119857,0
2009-11-11,6.74,6.95,6.6,6.84,163083,0
2009-11-12,6.82,6.9,6.5,6.55,215507,0
2009-11-13,6.55,6.95,6.55,6.91,82476,0
2009-11-16,7.05,7.51,7.04,7.44,111756,0
2009-11-17,7.51,7.65,7.05,7.19,178238,0
2009-11-18,7.2,7.21,6.77,6.98,131881,0
2009-11-19,6.91,6.94,6.76,6.85,117868,0
2009-11-20,6.83,7.07,6.79,6.9,111347,0
2009-11-23,7.05,7.3,6.96,7.1,92357,0
2009-11-24,7.09,7.28,6.79,7.21,102253,0
2009-11-25,7.26,7.42,7.14,7.26,74990,0
2009-11-27,6.95,7.05,6.79,6.91,45978,0
2009-11-30,6.99,7,6.8,7,124269,0
2009-12-01,7,7.18,6.87,7,114029,0
2009-12-02,7,7.23,6.81,6.81,163020,0
2009-12-03,6.8,7.04,6.62,6.77,103363,0
2009-12-04,7.05,7.19,6.76,7.02,117137,0
2009-12-07,6.98,7.05,6.83,6.99,64391,0
2009-12-08,6.88,7.05,6.87,7,28787,0
2009-12-09,7.01,7.04,6.81,6.99,41675,0
2009-12-10,6.98,7.37,6.98,7.31,130985,0
2009-12-11,7.42,7.84,7.42,7.81,159896,0
2009-12-14,7.81,8.23,7.75,8.19,176790,0
2009-12-15,8.19,8.45,8.15,8.45,148010,0
2009-12-16,8.38,8.61,8.05,8.41,195529,0
2009-12-17,8.3,8.45,7.95,7.96,173988,0
2009-12-18,7.97,8.15,7.38,7.51,324396,0
2009-12-21,7.57,7.92,7.5,7.73,135306,0
2009-12-22,7.83,8.42,7.79,8.28,163386,0
2009-12-23,8.35,8.46,8.01,8.26,110378,0
2009-12-24,8.31,8.46,8.28,8.34,33511,0
2009-12-28,8.4,8.83,8.36,8.71,100349,0
2009-12-29,8.76,9.36,8.76,9.22,165151,0
2009-12-30,9.1,9.17,8.94,9.17,56723,0
2009-12-31,9.3,9.46,9.14,9.19,124515,0
2010-01-04,9.3,9.4,9.16,9.33,113219,0
2010-01-05,9.24,9.31,8.9,9.08,90690,0
2010-01-06,9.09,9.1,8.63,8.91,84462,0
2010-01-07,8.79,8.89,8.66,8.85,62006,0
2010-01-08,8.85,9.57,8.84,9.46,255081,0
2010-01-11,9.54,10.31,9.47,10.01,335422,0
2010-01-12,9.98,10.04,9.81,9.88,112451,0
2010-01-13,9.86,10.1,9.76,10.02,80817,0
2010-01-14,10.06,10.1,9.92,9.94,164647,0
2010-01-15,10.04,10.68,9.94,10.12,224472,0
2010-01-19,9.98,10.38,9.52,10.25,143136,0
2010-01-20,10.11,10.16,9.88,10.02,131133,0
2010-01-21,9.98,10.48,9.92,9.93,170909,0
2010-01-22,9.98,10.27,9.75,9.8,113344,0
2010-01-25,9.96,9.96,9.19,9.25,185191,0
2010-01-26,9.14,9.72,9.14,9.4,118939,0
2010-01-27,9.45,9.7,9.25,9.53,76670,0
2010-01-28,9.58,9.9,9.38,9.75,101573,0
2010-01-29,9.83,10.19,8.87,9.03,229551,0
2010-02-01,9.06,9.71,9.06,9.59,304513,0
2010-02-02,9.79,10.58,9.6,10.29,581780,0
2010-02-03,10.35,11,10.11,10.72,360904,0
2010-02-04,10.58,10.82,10.18,10.21,353027,0
2010-02-05,10.31,10.38,9.66,10.22,383818,0
2010-02-08,10.26,10.49,9.79,10.08,228117,0
2010-02-09,10.18,10.4,9.96,10.21,307794,0
2010-02-10,10.16,10.5,10.03,10.4,311690,0
2010-02-11,10.4,10.55,10.16,10.55,318705,0
2010-02-12,10.48,10.8,10.07,10.8,208537,0
2010-02-16,10.81,11.44,10.7,11.36,287090,0
2010-02-17,11.41,11.76,11.3,11.53,314272,0
2010-02-18,11.53,11.64,10.98,11.01,206640,0
2010-02-19,10.91,11.26,10.56,11.25,276785,0
2010-02-22,11.37,11.37,11.06,11.1,181619,0
2010-02-23,11.04,11.14,10.56,10.87,250140,0
2010-02-24,10.87,10.98,10.51,10.74,166612,0
2010-02-25,10.56,10.87,10.29,10.87,217462,0
2010-02-26,10.83,10.98,10.51,10.58,209495,0
2010-03-01,10.64,11.23,10.59,11.18,163946,0
2010-03-02,11.2,11.27,10.96,11.22,141478,0
2010-03-03,11.27,11.56,11.15,11.26,115774,0
2010-03-04,11.25,11.48,11.23,11.32,99719,0
2010-03-05,11.33,11.49,11.18,11.45,134273,0
2010-03-08,11.49,11.85,11.34,11.7,259298,0
2010-03-09,11.61,11.99,11.38,11.9,242395,0
2010-03-10,11.98,11.99,11.66,11.75,240354,0
2010-03-11,11.78,11.78,11.46,11.57,149995,0
2010-03-12,11.69,11.69,11.1,11.14,183560,0
2010-03-15,11.06,11.19,10.56,11.08,221332,0
2010-03-16,11.1,11.39,10.95,11.02,279678,0
2010-03-17,11.12,11.16,10.97,11.03,250011,0
2010-03-18,10.98,11.07,10.55,10.61,181027,0
2010-03-19,10.68,10.68,10,10.04,466490,0
2010-03-22,9.95,10.73,9.82,10.53,217020,0
2010-03-23,10.48,10.94,10.43,10.87,170624,0
2010-03-24,10.89,11.02,10.6,10.87,155453,0
2010-03-25,10.91,11.07,10.85,10.89,106635,0
2010-03-26,10.89,11.08,10.89,10.95,71405,0
2010-03-29,10.94,11.08,10.87,11,100301,0
2010-03-30,11.05,11.05,10.79,10.92,68496,0
2010-03-31,10.81,11.01,10.68,10.76,103799,0
2010-04-01,10.9,10.94,10.41,10.52,198085,0
2010-04-05,10.49,11.1,10.43,11.08,112240,0
2010-04-06,10.96,11.08,10.75,10.78,100660,0
2010-04-07,10.83,11.08,10.61,10.75,169822,0
2010-04-08,10.67,10.99,10.48,10.6,312242,0
2010-04-09,10.7,10.75,10.5,10.51,106723,0
2010-04-12,10.46,10.73,10.36,10.4,136301,0
2010-04-13,10.45,10.45,9.94,10.14,234801,0
2010-04-14,10.34,10.9,10.28,10.85,173626,0
2010-04-15,10.85,11,10.71,11,99020,0
2010-04-16,10.91,11.12,10.83,11.06,170374,0
2010-04-19,11,11.1,10.89,11.07,248120,0
2010-04-20,11.2,11.25,11.05,11.19,116777,0
2010-04-21,11.2,11.33,11.18,11.29,125517,0
2010-04-22,11.12,11.96,10.98,11.93,313509,0
2010-04-23,11.85,12.17,11.65,12.16,211381,0
2010-04-26,12.06,12.57,12.03,12.38,209339,0
2010-04-27,12.27,12.57,12.17,12.2,332177,0
2010-04-28,11.02,11.47,10.6,11.4,637979,0
2010-04-29,11.4,12.71,11.35,12.3,605481,0
2010-04-30,12.3,12.36,11.04,11.15,345802,0
2010-05-03,11.13,12.26,11.04,12.21,395932,0
2010-05-04,11.96,12.24,11.65,12.04,213667,0
2010-05-05,11.88,12.36,11.57,11.7,315065,0
2010-05-06,11.69,12.08,10.91,11.03,365422,0
2010-05-07,11.1,11.67,10.72,10.78,494022,0
2010-05-10,11.62,12.23,11.51,11.9,405346,0
2010-05-11,11.75,12.18,11.59,11.9,384606,0
2010-05-12,12.09,12.73,11.92,12.6,297214,0
2010-05-13,12.69,12.79,12.32,12.5,153225,0
2010-05-14,12.44,12.44,11.69,11.79,176643,0
2010-05-17,11.89,12.6,11.42,12.58,299936,0
2010-05-18,12.6,12.65,11.36,11.37,220379,0
2010-05-19,11.24,11.44,10.8,10.88,278663,0
2010-05-20,10.45,10.55,10,10.01,395151,0
2010-05-21,9.8,10.38,9.5,10.09,254336,0
2010-05-24,10.09,10.32,9.88,9.99,125910,0
2010-05-25,9.46,9.91,9.42,9.84,164970,0
2010-05-26,9.85,10.32,9.85,9.99,155269,0
2010-05-27,10.06,10.34,9.89,10,256161,0
2010-05-28,10.01,10.18,9.8,10.1,279946,0
2010-06-01,10.03,10.06,9.4,9.46,228144,0
2010-06-02,9.55,9.96,9.3,9.64,313110,0
2010-06-03,9.81,9.98,9.6,9.8,294780,0
2010-06-04,9.51,9.58,9,9.02,135256,0
2010-06-07,9.02,9.2,8.05,8.14,330325,0
2010-06-08,8.14,8.24,7.78,7.83,370463,0
2010-06-09,7.87,8.1,7.68,7.88,292847,0
2010-06-10,7.91,8.39,7.91,8.15,356242,0
2010-06-11,8.08,8.41,7.87,8.24,214890,0
2010-06-14,8.46,8.54,8.25,8.29,169825,0
2010-06-15,8.33,8.47,8.02,8.41,196273,0
2010-06-16,8.26,8.45,8.1,8.35,202928,0
2010-06-17,8.33,8.4,8.11,8.32,148388,0
2010-06-18,8.36,8.54,8.26,8.53,159189,0
2010-06-21,8.7,8.84,7.89,7.97,263995,0
2010-06-22,7.99,8.2,7.38,7.48,381002,0
2010-06-23,7.49,7.55,7.21,7.36,409479,0
2010-06-24,7.35,7.59,7.29,7.34,481055,0
2010-06-25,7.8,8.06,7.21,7.65,2731910,0
2010-06-28,7.68,8.06,7.46,7.62,259468,0
2010-06-29,7.44,7.44,7.14,7.3,273253,0
2010-06-30,7.31,7.54,6.91,6.94,264667,0
2010-07-01,6.94,7.32,6.83,7.11,347010,0
2010-07-02,7.22,7.22,6.81,7.06,191830,0
2010-07-06,7.27,7.66,6.31,6.36,373919,0
2010-07-07,6.38,7,6.36,6.96,364817,0
2010-07-08,7.08,7.29,6.84,7,257733,0
2010-07-09,6.99,7.45,6.92,7.39,162328,0
2010-07-12,7.34,7.55,6.95,7.27,238565,0
2010-07-13,7.41,7.87,7.3,7.84,223204,0
2010-07-14,7.78,7.87,7.46,7.54,146433,0
2010-07-15,7.59,7.71,7.18,7.43,134622,0
2010-07-16,7.36,7.41,6.59,6.72,499869,0
2010-07-19,6.69,6.9,6.42,6.65,269812,0
2010-07-20,6.54,7.07,6.54,7.04,225338,0
2010-07-21,7.1,7.33,7.01,7.08,344837,0
2010-07-22,7.23,7.77,7.23,7.71,261722,0
2010-07-23,7.65,8,7.53,7.82,181669,0
2010-07-26,7.82,7.89,7.58,7.87,232144,0
2010-07-27,7.93,8.11,7.83,7.93,133711,0
2010-07-28,7.92,8.07,7.38,7.46,163621,0
2010-07-29,7.56,7.73,7.21,7.48,236792,0
2010-07-30,7.33,7.63,7.19,7.6,195188,0
2010-08-02,7.77,8.51,7.77,8.14,215394,0
2010-08-03,8.1,8.14,7.31,7.44,270924,0
2010-08-04,7.47,7.65,7.2,7.58,280537,0
2010-08-05,7.51,7.63,7.45,7.52,138435,0
2010-08-06,7.34,7.69,7.13,7.51,203788,0
2010-08-09,7.61,7.62,7.19,7.24,115300,0
2010-08-10,7.12,7.16,6.87,6.96,174332,0
2010-08-11,6.77,6.93,6.56,6.75,338710,0
2010-08-12,6.55,6.78,6.51,6.74,224173,0
2010-08-13,6.68,6.71,6.59,6.59,136130,0
2010-08-16,6.55,6.9,6.52,6.7,219931,0
2010-08-17,6.82,7,6.64,6.68,152219,0
2010-08-18,6.65,7.04,6.6,6.91,127984,0
2010-08-19,6.89,6.96,6.55,6.58,175676,0
2010-08-20,6.52,6.79,6.46,6.71,145519,0
2010-08-23,6.76,6.88,6.48,6.49,271330,0
2010-08-24,6.4,6.62,6.39,6.52,193109,0
2010-08-25,6.46,6.67,6.39,6.64,139959,0
2010-08-26,6.66,6.76,6.17,6.25,185064,0
2010-08-27,6.36,6.8,6.22,6.78,153232,0
2010-08-30,6.75,6.77,6.29,6.29,183068,0
2010-08-31,6.26,6.62,6.25,6.56,147187,0
2010-09-01,6.71,7.02,6.65,7.02,137460,0
2010-09-02,6.99,7.17,6.86,7.08,125961,0
2010-09-03,7.21,7.52,7.08,7.33,130567,0
2010-09-07,7.3,7.33,6.81,6.88,252396,0
2010-09-08,6.89,7.2,6.85,6.88,122039,0
2010-09-09,7.04,7.1,6.64,6.76,71964,0
2010-09-10,6.78,6.93,6.69,6.79,118779,0
2010-09-13,6.89,7.02,6.73,6.95,157502,0
2010-09-14,6.95,7.03,6.76,6.88,146120,0
2010-09-15,6.85,7,6.72,6.9,78649,0
2010-09-16,6.85,6.91,6.7,6.81,77051,0
2010-09-17,6.95,6.99,6.76,6.9,126229,0
2010-09-20,6.91,7.4,6.82,7.36,133080,0
2010-09-21,7.33,7.4,6.96,6.98,100357,0
2010-09-22,6.93,7.06,6.86,6.88,147758,0
2010-09-23,6.8,7.08,6.68,6.71,134038,0
2010-09-24,6.96,7.32,6.92,7.25,92270,0
2010-09-27,7.27,7.3,6.92,7.05,68532,0
2010-09-28,7.1,7.18,6.72,6.89,204495,0
2010-09-29,6.83,7.12,6.76,7.06,90384,0
2010-09-30,7.16,7.21,6.82,7.04,103908,0
2010-10-01,7.21,7.32,6.94,7.27,80115,0
2010-10-04,7.26,7.28,6.85,6.98,88875,0
2010-10-05,7.1,7.55,6.96,7.52,120351,0
2010-10-06,7.52,7.55,7.26,7.42,66575,0
2010-10-07,7.5,7.8,7.38,7.68,90362,0
2010-10-08,7.65,8.27,7.63,8.19,123698,0
2010-10-11,8.16,8.16,7.78,7.83,90839,0
2010-10-12,7.77,7.89,7.45,7.48,137627,0
2010-10-13,7.51,7.87,7.46,7.79,86337,0
2010-10-14,7.8,7.8,7.5,7.69,94234,0
2010-10-15,7.87,7.88,7.47,7.54,55876,0
2010-10-18,7.55,7.8,7.55,7.68,81506,0
2010-10-19,7.53,7.86,7.34,7.41,149143,0
2010-10-20,7.49,7.82,7.41,7.7,90169,0
2010-10-21,7.77,7.94,7.25,7.35,161962,0
2010-10-22,7.37,7.61,7.26,7.6,70560,0
2010-10-25,7.71,7.74,7.44,7.49,91496,0
2010-10-26,7.4,7.74,7.38,7.64,47424,0
2010-10-27,7.55,7.55,7.18,7.46,73993,0
2010-10-28,7.59,7.59,7.29,7.38,70360,0
2010-10-29,7.34,7.55,7.21,7.48,57432,0
2010-11-01,7.55,7.57,7.2,7.42,123221,0
2010-11-02,7.51,7.52,7.3,7.49,93907,0
2010-11-03,7.52,7.58,7.21,7.27,75102,0
2010-11-04,7.95,7.95,7.29,7.78,216376,0
2010-11-05,7.67,7.92,7.65,7.78,71914,0
2010-11-08,7.68,7.74,7.5,7.65,72249,0
2010-11-09,7.69,7.73,7.31,7.46,143696,0
2010-11-10,7.46,7.84,7.3,7.74,90443,0
2010-11-11,7.61,7.72,7.48,7.59,44145,0
2010-11-12,7.46,7.51,7.33,7.34,42369,0
2010-11-15,7.4,7.58,7.35,7.47,43633,0
2010-11-16,7.38,7.44,7.1,7.21,95596,0
2010-11-17,7.25,7.33,7.17,7.26,64059,0
2010-11-18,7.36,7.62,7.3,7.54,60488,0
2010-11-19,7.44,7.45,7.28,7.31,45302,0
2010-11-22,7.26,7.44,7.21,7.35,76721,0
2010-11-23,7.21,7.29,7.07,7.22,52701,0
2010-11-24,7.33,7.5,7.31,7.5,59677,0
2010-11-26,7.41,7.55,7.38,7.48,16867,0
2010-11-29,7.39,7.78,7.32,7.7,68386,0
2010-11-30,7.56,7.92,7.47,7.63,76620,0
2010-12-01,7.81,7.92,7.71,7.82,115975,0
2010-12-02,7.85,7.91,7.79,7.89,138080,0
2010-12-03,7.8,7.89,7.71,7.86,57170,0
2010-12-06,7.82,8.25,7.82,8.22,100033,0
2010-12-07,8.35,8.85,8.28,8.8,186579,0
2010-12-08,8.84,8.85,8.26,8.35,147497,0
2010-12-09,8.46,8.52,8.16,8.49,93103,0
2010-12-10,8.49,8.68,8.28,8.64,87321,0
2010-12-13,8.68,8.68,8.39,8.41,107957,0
2010-12-14,8.42,8.49,8.31,8.45,43566,0
2010-12-15,8.47,8.57,8.39,8.47,57520,0
2010-12-16,8.52,8.8,8.37,8.79,103872,0
2010-12-17,8.74,8.85,8.53,8.82,141784,0
2010-12-20,8.85,9.22,8.75,9.19,124194,0
2010-12-21,9.21,9.21,8.83,9.02,90344,0
2010-12-22,9.07,9.34,9.05,9.31,113114,0
2010-12-23,9.3,9.49,9.28,9.41,103611,0
2010-12-27,9.35,9.43,9.22,9.31,70795,0
2010-12-28,9.3,9.5,9.27,9.46,48198,0
2010-12-29,9.5,9.65,9.4,9.42,54269,0
2010-12-30,9.39,9.53,9.36,9.42,60218,0
2010-12-31,9.41,9.65,9.31,9.35,77044,0
2011-01-03,9.47,9.87,9.33,9.44,126082,0
2011-01-04,9.44,9.44,8.69,8.76,97715,0
2011-01-05,8.76,8.97,8.56,8.96,86003,0
2011-01-06,8.97,9.25,8.79,9.16,117384,0
2011-01-07,9.21,9.28,8.83,9.24,71437,0
2011-01-10,9.16,9.35,8.97,9.04,102556,0
2011-01-11,9.14,9.14,8.71,9.06,94881,0
2011-01-12,9.19,9.41,9.06,9.36,133787,0
2011-01-13,9.33,9.41,9.24,9.38,45448,0
2011-01-14,9.38,9.43,9.09,9.41,41135,0
2011-01-18,9.33,9.43,9.26,9.38,68505,0
2011-01-19,9.39,9.39,8.87,8.96,89947,0
2011-01-20,8.88,9.01,8.54,8.56,115218,0
2011-01-21,8.57,8.57,8.2,8.31,91507,0
2011-01-24,8.32,8.53,8.25,8.43,87495,0
2011-01-25,8.33,8.56,8.29,8.49,75223,0
2011-01-26,8.51,9,8.51,8.98,80143,0
2011-01-27,9.08,9.08,8.75,9,64564,0
2011-01-28,9.01,9.33,8.98,9.05,209762,0
2011-01-31,9.1,9.22,8.92,9.04,139363,0
2011-02-01,9.11,9.29,9,9.12,97792,0
2011-02-02,9.06,9.11,8.75,8.83,132361,0
2011-02-03,8.93,9.02,8.49,8.95,148757,0
2011-02-04,8.91,8.92,8.73,8.78,54119,0
2011-02-07,8.84,8.99,8.74,8.81,119889,0
2011-02-08,8.82,8.9,8.55,8.87,43084,0
2011-02-09,8.85,9.21,8.8,9.09,95317,0
2011-02-10,9.02,9.2,8.99,9.13,79032,0
2011-02-11,9.1,9.18,8.92,9.05,194403,0
2011-02-14,9.06,9.06,8.95,8.99,71048,0
2011-02-15,8.98,9.04,8.84,8.85,129561,0
2011-02-16,8.92,8.93,8.79,8.82,78763,0
2011-02-18,8.91,9.12,8.91,9.1,233330,0
2011-02-22,8.93,8.97,8.49,8.51,102301,0
2011-02-23,8.46,8.63,8.19,8.34,127218,0
2011-02-24,8.33,8.33,7.92,8.25,62818,0
2011-02-25,8.4,8.69,8.27,8.63,94365,0
2011-02-28,8.72,9.03,8.62,9.03,125933,0
2011-03-01,9.05,9.14,8.58,8.62,108954,0
2011-03-02,8.58,8.67,8.4,8.57,62781,0
2011-03-03,8.65,8.7,8.55,8.67,65459,0
2011-03-04,8.7,8.73,8.56,8.71,111870,0
2011-03-07,8.78,8.93,8.59,8.85,122558,0
2011-03-08,8.87,9.17,8.77,9.13,86887,0
2011-03-09,9.13,9.32,9.04,9.31,58770,0
2011-03-10,9.12,9.13,8.87,8.94,109449,0
2011-03-11,8.87,8.99,8.8,8.91,50074,0
2011-03-14,8.74,9.01,8.72,8.88,51167,0
2011-03-15,8.57,8.79,8.5,8.73,77248,0
2011-03-16,8.68,8.78,8.55,8.6,99695,0
2011-03-17,8.82,8.82,8.62,8.73,99782,0
2011-03-18,8.82,8.9,8.6,8.77,223166,0
2011-03-21,8.85,8.98,8.82,8.92,119125,0
2011-03-22,8.88,8.98,8.79,8.93,58559,0
2011-03-23,8.89,8.95,8.81,8.88,125383,0
2011-03-24,8.88,9,8.81,8.94,86432,0
2011-03-25,8.98,9.39,8.88,9.26,85475,0
2011-03-28,9.34,9.34,9.03,9.05,56880,0
2011-03-29,9.08,9.61,9.05,9.59,116353,0
2011-03-30,9.61,9.99,9.5,9.95,121058,0
2011-03-31,9.88,9.99,9.66,9.86,118068,0
2011-04-01,9.93,9.95,9.6,9.92,93154,0
2011-04-04,9.96,10.02,9.86,9.9,140680,0
2011-04-05,9.85,9.97,9.73,9.77,70090,0
2011-04-06,9.86,10.06,9.83,9.94,95258,0
2011-04-07,9.97,10.3,9.68,9.91,92919,0
2011-04-08,10,10,9.49,9.5,46598,0
2011-04-11,9.5,9.59,9.37,9.57,82034,0
2011-04-12,9.5,9.87,9.26,9.28,108566,0
2011-04-13,9.36,9.45,8.77,9.02,71599,0
2011-04-14,8.87,9.3,8.81,9.16,70065,0
2011-04-15,9.16,9.3,8.96,9.26,89114,0
2011-04-18,9.01,9.23,8.94,9.09,105687,0
2011-04-19,9.15,9.35,9.15,9.29,212045,0
2011-04-20,9.58,9.62,9.4,9.52,127239,0
2011-04-21,9.52,9.8,9.51,9.75,108719,0
2011-04-25,9.73,9.95,9.7,9.91,45358,0
2011-04-26,9.95,10.63,9.84,10.24,345133,0
2011-04-27,10.27,10.27,9.95,9.98,78106,0
2011-04-28,9.93,10.05,9.39,9.55,103750,0
2011-04-29,9.95,9.95,9.35,9.56,131737,0
2011-05-02,9.58,9.65,9.38,9.51,137211,0
2011-05-03,9.46,9.5,9.28,9.4,138957,0
2011-05-04,9.45,9.67,9.09,9.09,130801,0
2011-05-05,9.01,9.4,9.01,9.16,87728,0
2011-05-06,9.39,9.45,9.3,9.34,67255,0
2011-05-09,9.34,9.44,9.31,9.35,64058,0
2011-05-10,9.44,9.65,9.42,9.59,62821,0
2011-05-11,9.56,9.61,9.32,9.36,66098,0
2011-05-12,9.27,9.56,9.27,9.47,55688,0
2011-05-13,9.52,9.62,9.33,9.46,51050,0
2011-05-16,9.35,9.43,9.28,9.33,99931,0
2011-05-17,9.22,9.3,8.64,8.71,135712,0
2011-05-18,8.65,8.9,8.6,8.72,131991,0
2011-05-19,8.79,8.89,8.71,8.78,79471,0
2011-05-20,8.71,8.71,8.5,8.53,62051,0
2011-05-23,8.34,8.48,8.27,8.29,63469,0
2011-05-24,8.35,8.47,8.01,8.02,66532,0
2011-05-25,7.95,8.12,7.86,8,53799,0
2011-05-26,7.99,8.43,7.99,8.41,46134,0
2011-05-27,8.48,8.55,8.28,8.33,77710,0
2011-05-31,8.48,8.69,8.3,8.32,145774,0
2011-06-01,8.31,8.53,8.08,8.15,97936,0
2011-06-02,8.14,8.25,7.96,8.2,90820,0
2011-06-03,8.15,8.29,8.03,8.15,112410,0
2011-06-06,8.15,8.16,7.8,7.82,146293,0
2011-06-07,7.87,8,7.67,7.74,121658,0
2011-06-08,7.7,8.21,7.68,8.14,137528,0
2011-06-09,8.14,8.14,7.81,7.82,69164,0
2011-06-10,7.73,7.9,7.73,7.81,77490,0
2011-06-13,7.83,7.83,7.72,7.72,62141,0
2011-06-14,7.86,7.97,7.73,7.8,58386,0
2011-06-15,7.68,7.79,7.51,7.58,65112,0
2011-06-16,7.57,7.78,7.53,7.68,89418,0
2011-06-17,7.77,7.99,7.77,7.92,126931,0
2011-06-20,7.89,8.18,7.89,8.05,75477,0
2011-06-21,8.16,8.38,8.08,8.34,76452,0
2011-06-22,8.28,8.42,7.97,7.98,122362,0
2011-06-23,7.84,8.25,7.8,8.18,76316,0
2011-06-24,8.2,8.49,8.15,8.42,238152,0
2011-06-27,8.39,8.65,8.36,8.43,118686,0
2011-06-28,8.45,8.53,8.35,8.5,44845,0
2011-06-29,8.52,8.58,8.44,8.54,72022,0
2011-06-30,8.56,8.77,8.47,8.76,63624,0
2011-07-01,8.78,9.24,8.71,9.2,134386,0
2011-07-05,9.17,9.19,8.96,9,94306,0
2011-07-06,9,9.29,8.99,9.17,45932,0
2011-07-07,9.31,9.49,9.23,9.25,79757,0
2011-07-08,9,9,8.83,8.98,33807,0
2011-07-11,8.84,9,8.81,8.83,46681,0
2011-07-12,8.81,9.02,8.72,8.77,90096,0
2011-07-13,8.8,9.17,8.79,9.06,119123,0
2011-07-14,9.05,9.11,8.86,8.87,67710,0
2011-07-15,8.87,9.1,8.76,8.99,82377,0
2011-07-18,8.92,8.93,8.65,8.67,79682,0
2011-07-19,8.79,9.25,8.79,9.21,121095,0
2011-07-20,9.2,9.22,8.94,9.1,131799,0
2011-07-21,9.11,9.47,9.08,9.46,126751,0
2011-07-22,9.46,9.63,9.34,9.59,73049,0
2011-07-25,9.43,9.65,9.36,9.56,115321,0
2011-07-26,9.67,9.67,9.06,9.42,137172,0
2011-07-27,9.36,9.36,9.05,9.15,93240,0
2011-07-28,9.18,9.42,9.14,9.3,109702,0
2011-07-29,9.2,9.23,9.11,9.19,86354,0
2011-08-01,9.31,9.34,9.01,9.05,193272,0
2011-08-02,9.03,9.13,8.68,8.7,199072,0
2011-08-03,8.73,8.94,8.6,8.81,216819,0
2011-08-04,8.73,8.84,7.97,8.01,172545,0
2011-08-05,8.13,8.2,7.7,7.73,162949,0
2011-08-08,7.55,7.81,6.75,6.75,195614,0
2011-08-09,6.94,8.33,6.5,7.7,249765,0
2011-08-10,7.4,7.54,7.03,7.32,185696,0
2011-08-11,7.38,7.59,7.25,7.4,105298,0
2011-08-12,7.5,7.54,7.25,7.36,96794,0
2011-08-15,7.41,7.58,7.14,7.35,98530,0
2011-08-16,7.22,7.34,7.16,7.19,88016,0
2011-08-17,7.27,7.42,7.06,7.12,68811,0
2011-08-18,6.85,6.88,6.4,6.44,164267,0
2011-08-19,6.21,6.69,5.92,6.03,202976,0
2011-08-22,6.27,6.31,5.76,5.96,128756,0
2011-08-23,6.02,6.79,5.99,6.71,117378,0
2011-08-24,6.69,6.98,6.56,6.82,129891,0
2011-08-25,6.88,6.92,6.35,6.4,111853,0
2011-08-26,6.34,6.6,6.2,6.48,63877,0
2011-08-29,6.62,7.03,6.56,7,136209,0
2011-08-30,6.91,7.1,6.69,7.01,65517,0
2011-08-31,7.06,7.32,6.7,6.79,160917,0
2011-09-01,6.82,6.88,6.5,6.56,99437,0
2011-09-02,6.35,6.57,6.3,6.39,92603,0
2011-09-06,6.12,6.34,5.99,6.3,153875,0
2011-09-07,6.45,6.51,6.33,6.43,166478,0
2011-09-08,6.36,6.45,6.09,6.18,78736,0
2011-09-09,6.11,6.16,5.95,6.04,92497,0
2011-09-12,5.91,6.15,5.89,6.07,86026,0
2011-09-13,6.12,6.12,5.92,5.99,80633,0
2011-09-14,6.06,6.37,5.86,6.31,151640,0
2011-09-15,6.37,6.63,6.32,6.57,70916,0
2011-09-16,6.62,6.65,6.42,6.44,96836,0
2011-09-19,6.28,6.46,6.14,6.35,58040,0
2011-09-20,6.38,6.38,6,6.05,66528,0
2011-09-21,6.05,6.2,5.59,5.69,103738,0
2011-09-22,5.5,5.93,5.5,5.71,211805,0
2011-09-23,5.73,6.07,5.66,6.05,102625,0
2011-09-26,6.12,6.36,5.86,6.35,95287,0
2011-09-27,6.48,6.7,6.32,6.68,120283,0
2011-09-28,6.69,6.77,6.52,6.66,120756,0
2011-09-29,6.83,6.83,6.54,6.73,178755,0
2011-09-30,6.58,6.84,6.45,6.47,96009,0
2011-10-03,6.4,6.67,6.12,6.18,159062,0
2011-10-04,6.12,6.78,6.08,6.69,149727,0
2011-10-05,6.72,6.92,6.55,6.7,109278,0
2011-10-06,6.65,6.72,6.42,6.65,68631,0
2011-10-07,6.69,6.82,6.42,6.57,73512,0
2011-10-10,6.73,7.1,6.64,7.09,95313,0
2011-10-11,6.96,7.45,6.92,7.34,90742,0
2011-10-12,7.38,7.48,7.16,7.39,64283,0
2011-10-13,7.31,7.38,7.09,7.29,44093,0
2011-10-14,7.4,7.57,7.16,7.53,78993,0
2011-10-17,7.49,7.49,6.94,6.99,105133,0
2011-10-18,7.01,7.49,6.93,7.35,95858,0
2011-10-19,7.33,7.38,7.04,7.08,42887,0
2011-10-20,7.13,7.13,6.74,7.1,38674,0
2011-10-21,7.26,7.35,7.11,7.34,68883,0
2011-10-24,7.35,7.72,7.31,7.71,92120,0
2011-10-25,7.61,7.79,7.32,7.68,94110,0
2011-10-26,7.82,7.85,7.4,7.75,72644,0
2011-10-27,8.08,8.49,7.92,8.44,148622,0
2011-10-28,8.36,8.43,8.21,8.24,80852,0
2011-10-31,8.07,8.43,8.05,8.14,46410,0
2011-11-01,7.8,7.99,7.18,7.31,81974,0
2011-11-02,7.48,7.48,6.98,7.41,100584,0
2011-11-03,6.67,6.84,6.18,6.54,348879,0
2011-11-04,6.42,6.5,6.01,6.15,241819,0
2011-11-07,6.15,6.21,5.93,6.08,160482,0
2011-11-08,6.15,6.35,5.96,6.25,116204,0
2011-11-09,5.98,6.19,5.98,6,114669,0
2011-11-10,6.16,6.24,6,6.19,112929,0
2011-11-11,6.26,6.26,6.09,6.23,128211,0
2011-11-14,6.16,6.21,6.01,6.1,94704,0
2011-11-15,6.05,6.1,5.96,6.06,144282,0
2011-11-16,5.96,6.29,5.96,6.15,57533,0
2011-11-17,6.12,6.2,6,6.1,97627,0
2011-11-18,6.11,6.23,6.05,6.1,47840,0
2011-11-21,6,6.1,5.95,6.05,66824,0
2011-11-22,6.06,6.08,5.82,5.9,49621,0
2011-11-23,5.79,5.91,5.64,5.67,62122,0
2011-11-25,5.61,5.68,5.51,5.51,44161,0
2011-11-28,5.78,6.09,5.7,5.85,87169,0
2011-11-29,5.86,5.88,5.53,5.61,33281,0
2011-11-30,5.85,6.38,5.85,6.37,103333,0
2011-12-01,6.31,6.55,6.25,6.26,102826,0
2011-12-02,6.39,6.39,6.17,6.25,69913,0
2011-12-05,6.37,6.45,6.15,6.29,67064,0
2011-12-06,6.29,6.3,6,6.2,53071,0
2011-12-07,6.15,6.25,5.96,6.08,104387,0
2011-12-08,5.94,6.12,5.69,5.73,107514,0
2011-12-09,5.71,6.1,5.63,5.98,122737,0
2011-12-12,5.89,5.97,5.84,5.95,61127,0
2011-12-13,6,6.09,5.72,5.84,83073,0
2011-12-14,5.82,6.1,5.71,6.09,181618,0
2011-12-15,6.18,6.25,6.04,6.19,82063,0
2011-12-16,6.24,6.49,6.14,6.33,225740,0
2011-12-19,6.47,6.47,5.9,5.91,65682,0
2011-12-20,6.01,6.38,6,6.3,157825,0
2011-12-21,6.24,6.54,6.13,6.53,41491,0
2011-12-22,6.55,6.8,6.39,6.77,41606,0
2011-12-23,6.75,6.75,6.48,6.64,44701,0
2011-12-27,6.57,6.79,6.5,6.73,29060,0
2011-12-28,6.71,6.81,6.59,6.67,27909,0
2011-12-29,6.7,6.7,6.33,6.55,63059,0
2011-12-30,6.52,6.64,6.38,6.52,45069,0
2012-01-03,6.7,6.85,6.47,6.73,83491,0
2012-01-04,6.66,6.75,6.57,6.62,33073,0
2012-01-05,6.51,6.59,6.34,6.52,47044,0
2012-01-06,6.52,6.55,6.35,6.39,62108,0
2012-01-09,6.44,6.87,6.44,6.78,63233,0
2012-01-10,6.92,6.98,6.64,6.95,77188,0
2012-01-11,6.85,6.98,6.81,6.89,83910,0
2012-01-12,6.9,7.99,6.83,7.86,174965,0
2012-01-13,7.73,7.83,7.56,7.61,67322,0
2012-01-17,7.67,8.08,7.67,7.92,155731,0
2012-01-18,7.9,7.9,7.74,7.77,81295,0
2012-01-19,7.82,7.98,7.59,7.74,78118,0
2012-01-20,7.73,7.84,7.63,7.77,127074,0
2012-01-23,7.8,8.04,7.71,7.96,28736,0
2012-01-24,7.89,8.12,7.82,8.01,95112,0
2012-01-25,8.05,8.07,7.8,8.06,72110,0
2012-01-26,8.12,8.31,7.95,8.28,93720,0
2012-01-27,8.22,8.66,8.22,8.65,70519,0
2012-01-30,8.5,8.5,8.1,8.12,77851,0
2012-01-31,8.55,8.55,8.12,8.22,92940,0
2012-02-01,8.21,8.25,8.06,8.19,93997,0
2012-02-02,8.18,8.98,8.1,8.92,162461,0
2012-02-03,8.95,9.28,8.79,9.15,114487,0
2012-02-06,9.02,9.02,8.42,8.73,116766,0
2012-02-07,8.75,8.78,8.52,8.66,39930,0
2012-02-08,8.7,8.7,8.22,8.25,71871,0
2012-02-09,8.26,8.26,8.07,8.18,32324,0
2012-02-10,8.06,8.18,7.95,7.95,25718,0
2012-02-13,8.12,8.32,8.07,8.14,39267,0
2012-02-14,8.11,8.2,7.92,8.17,36751,0
2012-02-15,8.19,8.34,7.91,7.94,79391,0
2012-02-16,7.94,8.26,7.91,8.11,103755,0
2012-02-17,8.19,8.63,8.18,8.6,77991,0
2012-02-21,8.59,8.7,8.5,8.67,77489,0
2012-02-22,8.59,8.59,8.39,8.42,73177,0
2012-02-23,8.46,8.52,8.2,8.5,55429,0
2012-02-24,8.46,8.77,8.32,8.49,38827,0
2012-02-27,8.36,8.49,8.11,8.24,54027,0
2012-02-28,8.24,8.49,8.23,8.42,36081,0
2012-02-29,8.49,8.59,7.93,8.08,63716,0
2012-03-01,8.14,8.24,7.63,7.64,80072,0
2012-03-02,7.63,7.73,7.23,7.3,88964,0
2012-03-05,7.31,7.46,7.25,7.32,65992,0
2012-03-06,7.32,7.33,7.13,7.14,79195,0
2012-03-07,7.24,7.35,7.14,7.29,45554,0
2012-03-08,7.3,7.38,7.2,7.24,38556,0
2012-03-09,7.2,7.4,7.2,7.37,53346,0
2012-03-12,7.39,7.39,7.31,7.37,37296,0
2012-03-13,7.48,7.84,7.37,7.83,64687,0
2012-03-14,7.82,7.95,7.79,7.88,24594,0
2012-03-15,7.85,7.95,7.53,7.87,54198,0
2012-03-16,7.9,7.94,7.75,7.83,119350,0
2012-03-19,7.78,8.2,7.76,8.07,44668,0
2012-03-20,8.07,8.25,7.97,7.99,45088,0
2012-03-21,8.03,8.2,7.98,7.98,32012,0
2012-03-22,7.93,8.11,7.92,8.07,35268,0
2012-03-23,8.09,8.35,8,8.32,48713,0
2012-03-26,8.4,8.75,8.4,8.73,74112,0
2012-03-27,8.73,8.74,8.44,8.59,50184,0
2012-03-28,8.58,8.65,8.16,8.26,63460,0
2012-03-29,8.17,8.39,8.07,8.24,52587,0
2012-03-30,8.34,8.34,8.15,8.23,61581,0
2012-04-02,8.15,8.56,8.15,8.56,102319,0
2012-04-03,8.51,8.63,8.2,8.42,88184,0
2012-04-04,8.26,8.26,8.1,8.19,54302,0
2012-04-05,8.13,8.25,8.12,8.25,24589,0
2012-04-09,8.12,8.19,7.93,8.01,59466,0
2012-04-10,8.01,8.15,7.84,7.88,85561,0
2012-04-11,7.93,8.1,7.93,8.05,52162,0
2012-04-12,8.02,8.48,8.02,8.39,38496,0
2012-04-13,8.32,8.32,7.87,7.97,38576,0
2012-04-16,8.02,8.4,7.93,8.35,66799,0
2012-04-17,8.42,8.9,8.33,8.81,132124,0
2012-04-18,8.74,9.15,8.62,8.78,90105,0
2012-04-19,8.75,8.93,8.36,8.43,68332,0
2012-04-20,8.54,8.87,8.45,8.51,79233,0
2012-04-23,8.34,8.46,8.15,8.22,53584,0
2012-04-24,8.22,8.62,8.22,8.51,65761,0
2012-04-25,8.67,8.94,8.64,8.9,52191,0
2012-04-26,10.25,11.24,10,11.06,967852,0
2012-04-27,11.06,11.2,10.76,11.1,498544,0
2012-04-30,11.03,11.17,10.6,10.66,243087,0
2012-05-01,10.68,10.74,10,10.13,278944,0
2012-05-02,10,10.1,9.77,9.85,330998,0
2012-05-03,9.86,10.6,9.86,10.04,149012,0
2012-05-04,10,10.04,9.48,9.5,99104,0
2012-05-07,9.51,10.13,9.42,10.11,191664,0
2012-05-08,10.01,10.11,9.57,9.79,216870,0
2012-05-09,9.66,10.03,9.58,9.86,157733,0
2012-05-10,9.93,9.96,9.75,9.86,483291,0
2012-05-11,9.77,10.53,9.75,10.51,207338,0
2012-05-14,10.34,10.44,10.2,10.38,105512,0
2012-05-15,10.33,10.56,10.17,10.54,203511,0
2012-05-16,10.37,10.54,9.95,10,79668,0
2012-05-17,10.06,10.18,9.85,9.95,290603,0
2012-05-18,9.94,9.94,9.3,9.42,200987,0
2012-05-21,9.49,9.65,9.26,9.57,253742,0
2012-05-22,9.56,9.84,9.49,9.73,242554,0
2012-05-23,9.59,9.79,9.3,9.68,106622,0
2012-05-24,9.55,9.88,9.54,9.83,116440,0
2012-05-25,9.81,9.91,9.42,9.46,130751,0
2012-05-29,9.59,10.03,9.51,10,261603,0
2012-05-30,9.85,9.91,9.65,9.69,123344,0
2012-05-31,9.75,9.85,9.51,9.64,178461,0
2012-06-01,9.36,9.44,8.45,8.6,256886,0
2012-06-04,8.67,9.12,8.59,9.04,248382,0
2012-06-05,8.93,9.02,8.75,8.84,142229,0
2012-06-06,8.93,9.17,8.93,9.02,138721,0
2012-06-07,9.17,9.17,8.7,8.76,93782,0
2012-06-08,8.76,9,8.65,8.93,145425,0
2012-06-11,9.01,9.06,8.65,8.66,170668,0
2012-06-12,8.7,9.27,8.69,9.16,104437,0
2012-06-13,9.14,9.16,8.72,8.78,105465,0
2012-06-14,8.78,8.87,8.56,8.72,76097,0
2012-06-15,8.76,9.11,8.7,9.02,136928,0
2012-06-18,8.93,8.93,8.63,8.69,75453,0
2012-06-19,8.72,9.45,8.69,9.3,159698,0
2012-06-20,9.28,9.73,9.23,9.53,130176,0
2012-06-21,9.56,9.56,9.31,9.5,164275,0
2012-06-22,9.58,9.9,9.43,9.81,334663,0
2012-06-25,9.53,9.65,9.31,9.45,112955,0
2012-06-26,9.41,9.58,9.3,9.37,112132,0
2012-06-27,9.41,9.58,9.12,9.2,52937,0
2012-06-28,9.08,9.33,8.91,9.1,130465,0
2012-06-29,9.36,9.75,9.32,9.51,113100,0
2012-07-02,9.57,9.63,9.46,9.63,82950,0
2012-07-03,9.65,9.78,9.5,9.71,70016,0
2012-07-05,9.67,10.03,9.67,9.91,56776,0
2012-07-06,9.77,9.92,9.77,9.86,102198,0
2012-07-09,9.89,9.89,9.57,9.7,88769,0
2012-07-10,9.8,9.82,9.32,9.38,79781,0
2012-07-11,9.4,9.45,9.22,9.3,79991,0
2012-07-12,9.19,9.19,8.75,8.83,132321,0
2012-07-13,8.92,9.18,8.81,9.13,89481,0
2012-07-16,9.11,9.23,9.01,9.1,80300,0
2012-07-17,9.15,9.17,8.89,9.01,78355,0
2012-07-18,8.96,9.49,8.96,9.38,72442,0
2012-07-19,9.38,9.48,9.25,9.4,49638,0
2012-07-20,9.25,9.45,9.18,9.42,104408,0
2012-07-23,9.16,9.16,8.92,8.99,94797,0
2012-07-24,9.05,9.05,8.76,8.89,68517,0
2012-07-25,8.95,9.15,8.85,8.93,98398,0
2012-07-26,8.92,8.92,6.82,7.08,834512,0
2012-07-27,7.36,7.58,7.02,7.28,480071,0
2012-07-30,7.3,7.77,7.24,7.33,202453,0
2012-07-31,7.31,7.57,7.11,7.44,246198,0
2012-08-01,7.51,7.57,7.33,7.34,146321,0
2012-08-02,7.22,7.54,7.22,7.29,106729,0
2012-08-03,7.46,7.56,7.38,7.43,100326,0
2012-08-06,7.48,7.6,7.36,7.36,102628,0
2012-08-07,7.47,7.57,7.39,7.48,79173,0
2012-08-08,7.46,7.55,7.38,7.49,52829,0
2012-08-09,7.46,7.53,7.23,7.28,55040,0
2012-08-10,7.27,7.35,7.1,7.3,23768,0
2012-08-13,7.25,7.33,7.03,7.19,52565,0
2012-08-14,7.23,7.49,7.22,7.4,86427,0
2012-08-15,7.37,7.5,7.34,7.41,71873,0
2012-08-16,7.43,7.5,7.4,7.48,61595,0
2012-08-17,7.45,7.72,7.42,7.63,103823,0
2012-08-20,7.58,7.78,7.5,7.75,57691,0
2012-08-21,7.77,7.94,7.66,7.69,89506,0
2012-08-22,7.64,7.75,7.58,7.67,61453,0
2012-08-23,7.62,7.75,7.52,7.69,65162,0
2012-08-24,7.64,7.78,7.47,7.73,48960,0
2012-08-27,7.77,7.77,7.31,7.35,155036,0
2012-08-28,7.35,7.49,7.31,7.4,66363,0
2012-08-29,7.4,7.45,7.21,7.31,72860,0
2012-08-30,7.25,7.26,7.19,7.21,25663,0
2012-08-31,7.34,7.34,7.2,7.21,66399,0
2012-09-04,7.25,7.45,7.18,7.34,79202,0
2012-09-05,7.34,7.42,7.16,7.16,75793,0
2012-09-06,7.26,7.65,7.2,7.64,159711,0
2012-09-07,7.6,8.1,7.6,8.1,78778,0
2012-09-10,8.08,8.26,7.88,8.2,54700,0
2012-09-11,8.2,8.46,8.2,8.4,49709,0
2012-09-12,8.42,8.72,8.36,8.67,65807,0
2012-09-13,8.66,9.17,8.57,8.94,175438,0
2012-09-14,8.97,9.23,8.88,9.14,87129,0
2012-09-17,9.13,9.25,8.9,9.23,50000,0
2012-09-18,9.21,9.25,9,9.08,38419,0
2012-09-19,9.15,9.17,8.98,9.07,31694,0
2012-09-20,9.02,9.02,8.77,8.93,30177,0
2012-09-21,9.07,9.07,8.85,8.9,118973,0
2012-09-24,8.82,8.99,8.61,8.9,38369,0
2012-09-25,8.96,8.98,8.61,8.66,53803,0
2012-09-26,8.68,8.68,8.44,8.54,24658,0
2012-09-27,8.62,8.62,8.28,8.5,53504,0
2012-09-28,8.45,8.45,8.28,8.29,41998,0
2012-10-01,8.34,8.46,8.21,8.33,39501,0
2012-10-02,8.41,8.41,8.1,8.25,41402,0
2012-10-03,8.27,8.29,7.97,8.03,33835,0
2012-10-04,8.09,8.13,7.82,8.12,34199,0
2012-10-05,8.2,8.24,7.99,8.1,20029,0
2012-10-08,8.01,8.26,8.01,8.19,13936,0
2012-10-09,8.17,8.19,7.86,7.88,23286,0
2012-10-10,7.91,7.96,7.8,7.89,21422,0
2012-10-11,7.97,8.01,7.85,7.92,20273,0
2012-10-12,7.87,7.9,7.52,7.55,46088,0
2012-10-15,7.6,7.61,7.56,7.6,51326,0
2012-10-16,7.65,7.72,7.58,7.58,49875,0
2012-10-17,7.56,7.79,7.55,7.67,70043,0
2012-10-18,7.64,7.71,7.52,7.52,66206,0
2012-10-19,7.5,7.53,7.17,7.3,51700,0
2012-10-22,7.26,7.5,7.23,7.43,54601,0
2012-10-23,7.33,7.35,7.25,7.29,78428,0
2012-10-24,7.33,7.65,7.3,7.65,52991,0
2012-10-25,7.74,8.07,7.47,8.04,52063,0
2012-10-26,8.04,8.04,7.76,7.99,24759,0
2012-10-31,7.97,8.32,7.95,8.23,58275,0
2012-11-01,8.4,8.4,7.83,8,74643,0
2012-11-02,8.07,8.07,7.96,7.99,79427,0
2012-11-05,8.01,8.05,7.94,7.94,47145,0
2012-11-06,7.91,8.06,7.91,8,41040,0
2012-11-07,7.87,7.95,7.69,7.85,43518,0
2012-11-08,7.86,7.91,7.54,7.57,38229,0
2012-11-09,7.51,7.98,7.5,7.92,51604,0
2012-11-12,7.97,7.97,7.71,7.73,28753,0
2012-11-13,7.66,7.82,7.63,7.72,19708,0
2012-11-14,7.77,7.89,7.61,7.65,44074,0
2012-11-15,7.66,7.66,7.4,7.48,94406,0
2012-11-16,7.44,7.49,7.31,7.39,66900,0
2012-11-19,7.51,7.59,7.39,7.5,42231,0
2012-11-20,7.46,7.6,7.42,7.48,52283,0
2012-11-21,7.48,7.53,7.46,7.5,15107,0
2012-11-23,7.53,7.63,7.47,7.5,22371,0
2012-11-26,7.49,7.63,7.46,7.57,52120,0
2012-11-27,7.54,7.74,7.49,7.51,67105,0
2012-11-28,7.49,7.9,7.46,7.84,50721,0
2012-11-29,7.97,8.22,7.83,8.22,47163,0
2012-11-30,8.26,8.35,8.14,8.26,67950,0
2012-12-03,8.31,8.5,8.15,8.44,32689,0
2012-12-04,8.31,8.69,8.31,8.68,82524,0
2012-12-05,8.73,8.73,8.44,8.56,37730,0
2012-12-06,8.59,8.63,8.42,8.63,13497,0
2012-12-07,8.72,8.72,8.29,8.42,18920,0
2012-12-10,8.42,8.42,8.18,8.33,22639,0
2012-12-11,8.31,8.42,8.21,8.38,44894,0
2012-12-12,8.41,8.63,8.38,8.6,33525,0
2012-12-13,8.61,8.65,8.4,8.4,20521,0
2012-12-14,8.35,8.4,8.3,8.36,27210,0
2012-12-17,8.39,8.62,8.35,8.59,44547,0
2012-12-18,8.59,8.85,8.59,8.8,46308,0
2012-12-19,8.76,8.98,8.62,8.97,24720,0
2012-12-20,8.94,9.05,8.72,9.05,76904,0
2012-12-21,8.98,9.02,8.78,8.84,212224,0
2012-12-24,8.8,8.8,8.52,8.68,24234,0
2012-12-26,8.67,8.68,8.25,8.33,31094,0
2012-12-27,8.38,8.61,8.38,8.59,26524,0
2012-12-28,8.55,8.76,8.48,8.64,26033,0
2012-12-31,8.62,8.99,8.61,8.94,43076,0
2013-01-02,8.6,9.26,8.6,9.26,114618,0
2013-01-03,9.3,9.79,9.05,9.76,65274,0
2013-01-04,9.79,10.2,9.62,10.17,759444,0
2013-01-07,10.14,10.26,9.88,10.22,237786,0
2013-01-08,10.18,10.27,9.91,10.18,167520,0
2013-01-09,10.12,10.18,10,10.06,87264,0
2013-01-10,10.07,10.19,9.92,10.14,90442,0
2013-01-11,10.22,10.22,9.98,10.11,108780,0
2013-01-14,9.46,10.09,9.3,10.05,200506,0
2013-01-15,10.01,10.11,9.93,10.06,96683,0
2013-01-16,10.02,10.1,9.91,10.01,155263,0
2013-01-17,10.08,10.97,9.99,10.92,179877,0
2013-01-18,10.95,11.48,10.83,11.45,255131,0
2013-01-22,11.42,11.94,11.32,11.94,222678,0
2013-01-23,11.94,11.94,11.27,11.4,404700,0
2013-01-24,11.39,11.82,11.39,11.7,369994,0
2013-01-25,11.76,11.92,11.56,11.8,219418,0
2013-01-28,11.79,11.97,10.7,11.75,209969,0
2013-01-29,12,12.68,11.57,11.69,537299,0
2013-01-30,11.75,11.93,11.4,11.5,165247,0
2013-01-31,11.44,11.7,11.2,11.68,229721,0
2013-02-01,11.91,12.37,11.69,12.29,408397,0
2013-02-04,12.11,12.32,11.97,12.27,158917,0
2013-02-05,12.26,12.28,11.9,12.18,226492,0
2013-02-06,12.07,12.5,11.96,12.48,112140,0
2013-02-07,12.43,12.43,12,12.38,101209,0
2013-02-08,12.36,12.59,12.18,12.44,98108,0
2013-02-11,12.62,12.62,12.29,12.6,131277,0
2013-02-12,12.64,12.64,12.52,12.61,75918,0
2013-02-13,12.61,13,12.5,13,214078,0
2013-02-14,12.92,13.16,12.82,13.13,282042,0
2013-02-15,13.23,13.38,13.14,13.25,195663,0
2013-02-19,13.32,13.95,12.99,13.9,322473,0
2013-02-20,14.04,14.07,13.44,13.48,215575,0
2013-02-21,13.44,13.49,12.7,13.09,249622,0
2013-02-22,13.22,13.36,12.95,13,89411,0
2013-02-25,13.11,13.11,12.65,12.69,138647,0
2013-02-26,12.74,12.83,12.54,12.76,105940,0
2013-02-27,12.72,13.11,12.7,12.98,113142,0
2013-02-28,12.98,13.09,12.8,12.95,103709,0
2013-03-01,12.95,13.22,12.69,13.1,82260,0
2013-03-04,13.1,13.39,12.96,13.33,142160,0
2013-03-05,13.41,13.84,13.27,13.74,166851,0
2013-03-06,13.76,13.76,13.22,13.33,79808,0
2013-03-07,13.19,13.21,13.08,13.21,110367,0
2013-03-08,13.37,13.37,13.15,13.25,128451,0
2013-03-11,13.22,13.44,13.03,13.38,137454,0
2013-03-12,13.3,13.42,13.09,13.35,106470,0
2013-03-13,13.35,13.6,13.33,13.57,178900,0
2013-03-14,13.64,13.87,13.64,13.84,153376,0
2013-03-15,14.02,14.18,13.32,13.36,547939,0
2013-03-18,13.11,13.6,13.11,13.48,93664,0
2013-03-19,13.49,13.51,13.25,13.4,92858,0
2013-03-20,13.59,13.65,13.36,13.56,81097,0
2013-03-21,13.47,13.52,13.2,13.49,107919,0
2013-03-22,13.51,13.71,13.48,13.7,54325,0
2013-03-25,13.79,13.9,13.48,13.63,89502,0
2013-03-26,13.73,13.8,13.56,13.75,75891,0
2013-03-27,13.58,13.66,13.47,13.63,63169,0
2013-03-28,13.69,13.69,13.53,13.59,143488,0
2013-04-01,13.58,13.72,13.28,13.35,138764,0
2013-04-02,13.35,13.37,12.97,13.03,87084,0
2013-04-03,13.07,13.07,12.52,12.67,137529,0
2013-04-04,12.64,12.86,12.44,12.65,100790,0
2013-04-05,12.27,12.78,12.2,12.77,122961,0
2013-04-08,12.81,12.85,12.47,12.79,76678,0
2013-04-09,12.78,12.99,12.74,12.88,73234,0
2013-04-10,12.85,13.31,12.77,13.21,106384,0
2013-04-11,13.23,13.54,13.18,13.31,70298,0
2013-04-12,13.23,13.26,12.85,12.93,45751,0
2013-04-15,12.79,12.89,12.3,12.33,140045,0
2013-04-16,12.63,13.25,12.63,12.83,197088,0
2013-04-17,12.66,12.82,12.47,12.67,167861,0
2013-04-18,12.67,12.69,12.02,12.11,135533,0
2013-04-19,12.21,12.53,12.05,12.19,140137,0
2013-04-22,12.24,12.24,11.7,12.13,163208,0
2013-04-23,12.19,12.54,12.16,12.54,138451,0
2013-04-24,12.52,12.53,11.98,12.19,142856,0
2013-04-25,11.99,12.91,11.99,12.83,305597,0
2013-04-26,12.81,12.85,12.12,12.15,255002,0
2013-04-29,12.22,12.22,11.74,11.78,162282,0
2013-04-30,11.81,11.82,11.3,11.59,217136,0
2013-05-01,11.55,11.55,10.85,10.94,231165,0
2013-05-02,11.02,11.25,10.95,11,96689,0
2013-05-03,11.19,11.43,11.13,11.17,298178,0
2013-05-06,11.2,11.24,11.04,11.18,163320,0
2013-05-07,11.74,12.37,11.5,12.37,332783,0
2013-05-08,12.29,12.61,12.14,12.55,156226,0
2013-05-09,12.54,12.83,12.44,12.76,132713,0
2013-05-10,12.75,12.85,12.57,12.71,78332,0
2013-05-13,12.65,12.85,12.63,12.8,70796,0
2013-05-14,12.79,12.85,12.7,12.83,74008,0
2013-05-15,12.73,12.87,12.58,12.76,88186,0
2013-05-16,12.72,12.73,12.16,12.39,167390,0
2013-05-17,12.44,12.51,12.3,12.5,108422,0
2013-05-20,12.45,12.55,12.16,12.3,153409,0
2013-05-21,12.3,12.3,12.12,12.17,75069,0
2013-05-22,12.2,12.3,11.78,11.9,150114,0
2013-05-23,11.74,12.03,11.73,11.91,128526,0
2013-05-24,11.82,11.88,11.64,11.78,169796,0
2013-05-28,11.92,12,11.7,11.85,111346,0
2013-05-29,11.71,11.75,11.34,11.48,100700,0
2013-05-30,11.44,11.54,11.3,11.53,65615,0
2013-05-31,11.42,11.53,11.24,11.49,80097,0
2013-06-03,11.51,12.04,11.44,11.93,153448,0
2013-06-04,11.93,12.16,11.54,11.78,99751,0
2013-06-05,11.72,11.72,11.37,11.42,111789,0
2013-06-06,11.39,12,11.3,11.94,82997,0
2013-06-07,12.05,12.15,11.86,12.06,108740,0
2013-06-10,12.06,12.26,11.96,12.25,50180,0
2013-06-11,12,12.36,11.89,12.35,149301,0
2013-06-12,12.38,12.45,11.93,11.94,123060,0
2013-06-13,11.9,12.07,11.71,12.05,61680,0
2013-06-14,11.99,11.99,11.53,11.64,106378,0
2013-06-17,11.74,11.78,11.58,11.75,371338,0
2013-06-18,11.79,12.15,11.79,12.14,67620,0
2013-06-19,12.13,12.23,11.95,11.96,93801,0
2013-06-20,11.72,11.86,11.23,11.37,98544,0
2013-06-21,11.42,11.46,11.05,11.41,250721,0
2013-06-24,11.22,11.42,11.06,11.24,116250,0
2013-06-25,11.37,11.58,11.22,11.32,88216,0
2013-06-26,11.42,11.42,11.06,11.13,97028,0
2013-06-27,11.2,11.48,11.16,11.48,98069,0
2013-06-28,11.45,11.64,11.29,11.33,235217,0
2013-07-01,11.41,11.89,11.31,11.76,236046,0
2013-07-02,11.78,11.99,11.55,11.69,165434,0
2013-07-03,11.56,11.72,11.42,11.52,46039,0
2013-07-05,11.64,11.73,11.43,11.7,109511,0
2013-07-08,11.72,11.8,11.6,11.65,70320,0
2013-07-09,11.76,11.95,11.56,11.86,66157,0
2013-07-10,11.88,12.04,11.8,11.96,61362,0
2013-07-11,12.15,12.32,12.04,12.25,67264,0
2013-07-12,12.2,12.36,12.12,12.34,65064,0
2013-07-15,12.3,12.34,11.96,12.2,110330,0
2013-07-16,12.18,12.27,11.98,12.25,111737,0
2013-07-17,12.3,12.5,12.07,12.22,92831,0
2013-07-18,12.3,12.43,12.17,12.31,49700,0
2013-07-19,12.29,12.29,11.55,11.6,393964,0
2013-07-22,11.6,11.65,11.23,11.28,151520,0
2013-07-23,11.3,11.36,10.37,10.65,612743,0
2013-07-24,10.69,10.84,10.17,10.3,200465,0
2013-07-25,11.3,11.91,10.82,11.5,567888,0
2013-07-26,11.37,11.37,10.81,11.25,252047,0
2013-07-29,11.24,11.53,11.09,11.31,192987,0
2013-07-30,11.38,11.49,11.24,11.33,89606,0
2013-07-31,11.42,11.81,11.34,11.63,106106,0
2013-08-01,11.75,11.94,11.7,11.89,77516,0
2013-08-02,11.86,12.1,11.82,11.93,60407,0
2013-08-05,11.92,11.98,11.65,11.96,94941,0
2013-08-06,11.88,12.05,11.6,12.03,76981,0
2013-08-07,11.94,12.07,11.73,12.01,55226,0
2013-08-08,12.05,12.15,11.88,12.08,60103,0
2013-08-09,11.99,12.09,11.85,11.93,37381,0
2013-08-12,11.85,12,11.71,11.91,36933,0
2013-08-13,11.88,11.88,11.62,11.81,65415,0
2013-08-14,11.86,12.12,11.85,12.11,62726,0
2013-08-15,11.92,12,11.28,11.53,75595,0
2013-08-16,11.4,11.69,11.31,11.33,87829,0
2013-08-19,11.28,11.5,11.2,11.36,68859,0
2013-08-20,11.3,11.82,11.23,11.82,85560,0
2013-08-21,11.71,11.98,11.57,11.75,58519,0
2013-08-22,11.77,11.99,11.5,11.84,94382,0
2013-08-23,11.85,11.86,11.5,11.8,100515,0
2013-08-26,11.8,12.16,11.7,11.97,73670,0
2013-08-27,11.67,11.86,11.17,11.51,100103,0
2013-08-28,11.48,11.81,11.32,11.59,58523,0
2013-08-29,11.63,12.04,11.62,11.93,90188,0
2013-08-30,11.93,12.24,11.76,12.24,205830,0
2013-09-03,12.36,12.5,12.26,12.4,134848,0
2013-09-04,12.38,12.44,12.08,12.43,82406,0
2013-09-05,12.46,12.46,12.05,12.24,90235,0
2013-09-06,12.26,12.29,11.86,12.14,54949,0
2013-09-09,12.22,12.32,11.99,12.31,29852,0
2013-09-10,12.41,12.57,12.36,12.48,76432,0
2013-09-11,12.48,12.86,12.32,12.43,81956,0
2013-09-12,12.39,12.5,12.28,12.38,55782,0
2013-09-13,12.44,12.44,12.15,12.19,124639,0
2013-09-16,12.34,12.34,11.97,12.08,67638,0
2013-09-17,12.05,12.32,11.99,12.28,73568,0
2013-09-18,12.27,12.72,11.99,12.52,101233,0
2013-09-19,12.58,12.68,12.37,12.64,53031,0
2013-09-20,12.73,12.95,12.55,12.7,122822,0
2013-09-23,12.68,12.79,12.42,12.76,70189,0
2013-09-24,12.73,13.04,12.56,12.74,58918,0
2013-09-25,12.75,12.82,12.41,12.42,62090,0
2013-09-26,12.46,12.47,12.16,12.29,50535,0
2013-09-27,12.2,12.23,11.96,12.16,59627,0
2013-09-30,12.06,12.23,11.89,12.2,87695,0
2013-10-01,12.17,12.76,12.17,12.75,80083,0
2013-10-02,12.64,12.65,12.3,12.54,60715,0
2013-10-03,12.47,12.47,12.01,12.25,62095,0
2013-10-04,12.2,12.47,12.12,12.4,50165,0
2013-10-07,12.7,12.98,12.63,12.86,133105,0
2013-10-08,12.89,12.89,12.4,12.53,74338,0
2013-10-09,12.63,13.13,12.54,12.99,117658,0
2013-10-10,13.2,14,12.97,14,204629,0
2013-10-11,13.9,14.19,13.85,14.06,109521,0
2013-10-14,13.97,14.12,13.78,14.11,96184,0
2013-10-15,14.02,14.42,13.97,14.25,120807,0
2013-10-16,14.36,14.59,14.19,14.25,130286,0
2013-10-17,14.15,14.48,13.99,14.43,99150,0
2013-10-18,14.53,14.86,14.39,14.81,170014,0
2013-10-21,14.79,15.2,14.79,15.17,149888,0
2013-10-22,15.21,15.34,15.05,15.28,153672,0
2013-10-23,15.2,15.22,14.77,14.8,110646,0
2013-10-24,14.75,14.84,14.63,14.81,160147,0
2013-10-25,14.78,14.94,14.73,14.94,136125,0
2013-10-28,14.86,15.35,14.71,15.31,203181,0
2013-10-29,15.43,15.5,15.16,15.4,87031,0
2013-10-30,15.46,15.46,15.02,15.05,124904,0
2013-10-31,15,15.04,14.72,14.73,104300,0
2013-11-01,14.7,14.71,13.98,14.52,350313,0
2013-11-04,14.62,14.66,14.5,14.55,190922,0
2013-11-05,14.15,16.07,13.54,15.9,431253,0
2013-11-06,16.18,16.18,15.63,15.9,273790,0
2013-11-07,15.95,16.12,15.77,15.8,244740,0
2013-11-08,15.79,16.19,15.69,16.1,228075,0
2013-11-11,16.13,16.33,16.07,16.25,172135,0
2013-11-12,16.15,16.29,15.96,16.17,361896,0
2013-11-13,16.02,16.47,15.96,16.45,123934,0
2013-11-14,16.49,16.5,16.04,16.32,289683,0
2013-11-15,16.32,16.85,16.25,16.82,117925,0
2013-11-18,16.92,16.95,16.19,16.2,156531,0
2013-11-19,16.2,16.2,15.42,15.47,179491,0
2013-11-20,15.52,15.53,15.19,15.25,101756,0
2013-11-21,15.35,15.39,14.97,15.06,206053,0
2013-11-22,15.1,15.11,14.84,14.96,170817,0
2013-11-25,14.96,15.07,14.89,15,186750,0
2013-11-26,15.06,15.39,14.98,15.36,180287,0
2013-11-27,15.35,15.9,15.3,15.9,79763,0
2013-11-29,16,16,15.65,15.72,60977,0
2013-12-02,15.69,15.83,15.29,15.51,133381,0
2013-12-03,15.46,15.67,15.38,15.5,60161,0
2013-12-04,15.31,15.52,14.91,15.17,83393,0
2013-12-05,15.2,15.32,14.92,15.3,51528,0
2013-12-06,15.47,15.61,15.4,15.55,73673,0
2013-12-09,15.53,15.64,15.31,15.61,82060,0
2013-12-10,15.54,15.57,15.34,15.37,69172,0
2013-12-11,15.44,15.52,14.99,15.13,103377,0
2013-12-12,15.1,15.22,14.87,14.92,87135,0
2013-12-13,14.99,15.72,14.83,15.66,118903,0
2013-12-16,15.67,15.79,15.38,15.45,118562,0
2013-12-17,15.48,15.48,15.23,15.32,49354,0
2013-12-18,15.3,15.82,15.22,15.79,115541,0
2013-12-19,15.75,15.75,15.3,15.44,60774,0
2013-12-20,15.4,15.97,15.35,15.74,238880,0
2013-12-23,15.87,16.27,15.85,16.18,69471,0
2013-12-24,16.16,16.41,15.89,16.35,38005,0
2013-12-26,16.37,16.61,16.34,16.4,76000,0
2013-12-27,16.48,16.48,15.79,15.83,56773,0
2013-12-30,15.78,16.02,15.63,15.94,76617,0
2013-12-31,15.93,16.17,15.72,16.08,118338,0
2014-01-02,15.98,15.98,15.36,15.5,69584,0
2014-01-03,15.49,15.77,15.31,15.74,115138,0
2014-01-06,15.76,15.96,15.61,15.91,205218,0
2014-01-07,15.95,16.28,15.86,16.07,161371,0
2014-01-08,16.08,16.37,15.87,16.02,242122,0
2014-01-09,16.03,16.14,15.74,16.01,150985,0
2014-01-10,16.05,16.11,15.69,15.74,114468,0
2014-01-13,15.7,15.7,15.23,15.4,106965,0
2014-01-14,15.5,15.67,15.23,15.66,135478,0
2014-01-15,15.66,15.79,15.59,15.73,115771,0
2014-01-16,15.7,15.86,15.59,15.64,68341,0
2014-01-17,15.62,15.76,15.54,15.61,66888,0
2014-01-21,15.76,15.76,15.43,15.49,106525,0
2014-01-22,15.5,15.6,15.27,15.32,63651,0
2014-01-23,15.18,15.25,14.98,15.11,212124,0
2014-01-24,14.9,14.97,14.47,14.71,87959,0
2014-01-27,14.89,15.07,14.46,14.91,146351,0
2014-01-28,15,15.29,14.77,15.25,212674,0
2014-01-29,15.07,15.45,14.94,15.38,259011,0
2014-01-30,15.48,15.6,14.89,15.18,309310,0
2014-01-31,14.95,15.04,14.65,14.75,287966,0
2014-02-03,14.76,14.86,13.95,14.06,176676,0
2014-02-04,14.16,14.24,13.85,13.88,162476,0
2014-02-05,13.81,13.81,13.33,13.74,150581,0
2014-02-06,13.84,14.03,13.77,13.91,117066,0
2014-02-07,14.07,14.17,13.82,14.15,123414,0
2014-02-10,14.19,14.19,13.86,14.04,142346,0
2014-02-11,14.07,14.4,14.07,14.2,98446,0
2014-02-12,14.18,14.29,13.91,14.04,43191,0
2014-02-13,13.9,14.24,13.87,14.17,212964,0
2014-02-14,14.19,14.19,13.96,13.99,36434,0
2014-02-18,14.05,14.3,13.98,14.25,98966,0
2014-02-19,14.21,14.41,14.03,14.16,151434,0
2014-02-20,14.15,14.28,14.09,14.17,58954,0
2014-02-21,14.24,14.29,13.92,14,111135,0
2014-02-24,14.08,14.22,13.98,14.19,123787,0
2014-02-25,14.18,14.34,14.1,14.19,93800,0
2014-02-26,14.25,14.67,14.25,14.35,77934,0
2014-02-27,14.28,14.54,14.25,14.41,80818,0
2014-02-28,14.46,14.61,14.28,14.4,112473,0
2014-03-03,14.28,14.28,13.73,14.05,144078,0
2014-03-04,14.25,15.9,14.25,15.81,619017,0
2014-03-05,15.85,16.08,15.62,15.99,258099,0
2014-03-06,16,17.06,15.98,16.65,350944,0
2014-03-07,16.72,16.82,16.44,16.58,122058,0
2014-03-10,16.61,16.72,16.14,16.29,187654,0
2014-03-11,16.28,16.31,15.67,15.85,295897,0
2014-03-12,15.76,16.02,15.69,15.88,65748,0
2014-03-13,15.97,15.98,15.65,15.71,155227,0
2014-03-14,15.62,16.06,15.62,15.76,98870,0
2014-03-17,15.95,16.03,15.78,15.9,68691,0
2014-03-18,15.88,16.5,15.88,16.27,94424,0
2014-03-19,16.23,16.7,16.22,16.42,209639,0
2014-03-20,16.32,16.64,16.32,16.51,56822,0
2014-03-21,16.51,16.73,16.06,16.25,215369,0
2014-03-24,16.25,16.29,15.81,16.04,133159,0
2014-03-25,16.17,16.22,15.61,15.75,110239,0
2014-03-26,15.88,15.96,15.11,15.23,341900,0
2014-03-27,15.2,15.35,14.84,14.98,70343,0
2014-03-28,14.95,14.98,14.66,14.74,274209,0
2014-03-31,14.88,15.52,14.88,15.19,172661,0
2014-04-01,15.29,15.66,15.16,15.46,142166,0
2014-04-02,15.45,15.48,15.21,15.37,110484,0
2014-04-03,15.4,15.47,15.05,15.26,69734,0
2014-04-04,15.41,15.41,14.47,14.94,167591,0
2014-04-07,14.85,15.04,14.55,14.88,261415,0
2014-04-08,14.9,15.19,14.57,14.91,121706,0
2014-04-09,14.95,15.33,14.85,15.26,69363,0
2014-04-10,15.23,15.35,14.97,15.25,234621,0
2014-04-11,15.07,15.55,15.03,15.06,197801,0
2014-04-14,15.24,15.31,15.01,15.29,287124,0
2014-04-15,15.29,15.43,15.01,15.4,244170,0
2014-04-16,15.53,15.85,15.44,15.74,172022,0
2014-04-17,15.67,15.93,15.61,15.83,75632,0
2014-04-21,15.83,16.04,15.65,15.69,56524,0
2014-04-22,15.77,15.91,15.69,15.72,62152,0
2014-04-23,15.7,16,15.49,15.52,293268,0
2014-04-24,15,16.9,14.95,16.25,768938,0
2014-04-25,16.28,16.35,15.81,16.13,336101,0
2014-04-28,16.25,16.27,15.76,16.05,309281,0
2014-04-29,16.17,16.22,15.76,16.06,316548,0
2014-04-30,15.95,16.1,15.77,16.06,480621,0
2014-05-01,16.07,16.32,15.77,16.32,353020,0
2014-05-02,16.31,16.76,16.29,16.66,242828,0
2014-05-05,16.51,16.79,16.15,16.21,162274,0
2014-05-06,16.11,16.13,15.57,15.66,379435,0
2014-05-07,15.73,15.73,15.33,15.38,283257,0
2014-05-08,15.33,15.72,15.09,15.66,215772,0
2014-05-09,15.53,15.99,15.53,15.93,165556,0
2014-05-12,15.98,16.39,15.88,16.2,144016,0
2014-05-13,16.16,16.16,16.01,16.01,243212,0
2014-05-14,15.95,16.01,14.86,14.95,265238,0
2014-05-15,14.89,14.89,14.49,14.65,223365,0
2014-05-16,14.61,14.93,14.54,14.88,172006,0
2014-05-19,14.88,15.15,14.85,15.12,123575,0
2014-05-20,15.11,15.11,14.48,14.61,254627,0
2014-05-21,14.67,14.91,14.62,14.81,182673,0
2014-05-22,14.94,15.25,14.69,15.2,99345,0
2014-05-23,15.15,15.41,15.15,15.25,91998,0
2014-05-27,15.43,16.54,15.39,16.3,189215,0
2014-05-28,16.2,16.37,15.93,16,113328,0
2014-05-29,16,16.25,15.9,16.03,106974,0
2014-05-30,16.06,16.26,16.01,16.07,119178,0
2014-06-02,16.15,16.15,15.98,16,110439,0
2014-06-03,15.96,16.12,15.89,16,153602,0
2014-06-04,15.97,16.15,15.86,16.04,107005,0
2014-06-05,16.07,16.3,15.85,16.26,87764,0
2014-06-06,16.39,16.5,16.31,16.35,104931,0
2014-06-09,16.38,16.59,16.19,16.59,257851,0
2014-06-10,16.53,16.57,16.13,16.37,69400,0
2014-06-11,16.24,16.34,16,16.3,91121,0
2014-06-12,16.31,16.36,16.12,16.16,94500,0
2014-06-13,16.25,16.25,15.71,15.79,62224,0
2014-06-16,15.71,15.85,15.53,15.8,55597,0
2014-06-17,15.75,16.16,15.54,15.98,87893,0
2014-06-18,15.92,16.08,15.82,15.97,64461,0
2014-06-19,16.04,16.16,15.76,15.83,92504,0
2014-06-20,15.86,15.88,15.55,15.85,130908,0
2014-06-23,15.84,16.1,15.64,16.02,107288,0
2014-06-24,16.02,16.4,15.97,16.26,126109,0
2014-06-25,16.26,16.59,16.02,16.54,137785,0
2014-06-26,16.52,16.69,16.28,16.39,135384,0
2014-06-27,16.39,16.69,16.26,16.69,172378,0
2014-06-30,16.61,16.77,16.52,16.74,96136,0
2014-07-01,16.85,17.6,16.84,16.98,222537,0
2014-07-02,17,17.34,17,17.18,138400,0
2014-07-03,17.2,17.62,17.11,17.52,90037,0
2014-07-07,17.39,17.41,17.07,17.25,104291,0
2014-07-08,17.12,17.13,16.6,16.68,137545,0
2014-07-09,16.74,17.13,16.71,16.92,158435,0
2014-07-10,16.53,16.54,16.21,16.28,111280,0
2014-07-11,16.22,16.43,16.14,16.28,91425,0
2014-07-14,16.52,16.6,16.19,16.33,78534,0
2014-07-15,16.36,16.42,15.83,15.96,62663,0
2014-07-16,16.06,16.06,15.66,15.72,118711,0
2014-07-17,15.63,15.96,15.52,15.78,272318,0
2014-07-18,15.92,16.29,15.74,16.26,160880,0
2014-07-21,16.14,16.14,15.78,15.83,103634,0
2014-07-22,15.94,16.12,15.84,16.1,113012,0
2014-07-23,16.11,16.53,15.91,16.26,155754,0
2014-07-24,16.03,17.17,15.2,17.05,499721,0
2014-07-25,16.88,17.22,16.84,17.07,210934,0
2014-07-28,17.03,17.09,16.7,16.89,195922,0
2014-07-29,16.86,17.24,16.71,17.21,180117,0
2014-07-30,17.34,17.39,17.05,17.17,170795,0
2014-07-31,16.98,16.98,16.5,16.67,156253,0
2014-08-01,16.69,16.75,16.14,16.22,219691,0
2014-08-04,16.25,16.58,16.22,16.38,293513,0
2014-08-05,16.27,16.51,16.26,16.5,143410,0
2014-08-06,16.38,17,16.38,16.7,173314,0
2014-08-07,16.87,16.91,16.44,16.77,217997,0
2014-08-08,16.79,17.37,16.77,17.05,434906,0
2014-08-11,17.18,17.57,17.12,17.39,205758,0
2014-08-12,17.32,17.75,17.32,17.5,174729,0
2014-08-13,17.51,17.57,17.25,17.47,186020,0
2014-08-14,17.53,17.73,17.48,17.68,289673,0
2014-08-15,17.8,17.91,17.44,17.68,167073,0
2014-08-18,17.86,18,17.81,17.98,206093,0
2014-08-19,17.98,18.15,17.83,18,308777,0
2014-08-20,17.91,18.09,17.55,17.93,137703,0
2014-08-21,17.91,17.98,17.47,17.74,105651,0
2014-08-22,17.72,17.89,17.54,17.77,141032,0
2014-08-25,17.88,17.94,17.54,17.63,119192,0
2014-08-26,17.68,17.97,17.55,17.8,150508,0
2014-08-27,17.79,17.89,17.51,17.57,104224,0
2014-08-28,17.39,17.46,17.23,17.45,126257,0
2014-08-29,17.45,17.5,17.15,17.26,220008,0
2014-09-02,17.35,17.68,17.31,17.6,293305,0
2014-09-03,17.74,17.74,17.38,17.42,108414,0
2014-09-04,17.47,17.75,17.37,17.53,212033,0
2014-09-05,17.68,19.03,17.54,18.8,600819,0
2014-09-08,18.73,18.77,18.31,18.65,235574,0
2014-09-09,18.63,18.81,18.18,18.77,340478,0
2014-09-10,18.77,18.94,18.74,18.81,231977,0
2014-09-11,18.77,19.37,18.66,19.07,280942,0
2014-09-12,19.01,19.06,18.77,18.95,143037,0
2014-09-15,18.88,18.88,18.66,18.76,148824,0
2014-09-16,18.7,18.92,18.64,18.68,135597,0
2014-09-17,18.66,18.93,18.62,18.66,178968,0
2014-09-18,18.69,18.83,18.58,18.61,188437,0
2014-09-19,18.69,18.69,18.06,18.11,213574,0
2014-09-22,18.04,18.12,17.76,17.79,227383,0
2014-09-23,17.68,17.85,17.58,17.58,170638,0
2014-09-24,17.55,17.82,17.43,17.73,214549,0
2014-09-25,17.71,17.71,17.5,17.59,235881,0
2014-09-26,17.59,17.76,17.45,17.51,129768,0
2014-09-29,17.32,17.62,17.2,17.48,149080,0
2014-09-30,17.45,17.5,16.84,16.85,163147,0
2014-10-01,16.75,16.75,16.25,16.44,202930,0
2014-10-02,16.43,16.95,16.35,16.93,108179,0
2014-10-03,17.11,17.17,16.95,17.13,98570,0
2014-10-06,17.17,17.22,16.46,16.47,99206,0
2014-10-07,16.38,16.44,16.15,16.32,143836,0
2014-10-08,16.32,16.73,16.03,16.69,124632,0
2014-10-09,16.6,16.6,15.85,15.85,139597,0
2014-10-10,15.72,16.27,15.63,15.84,125933,0
2014-10-13,15.81,16.16,15.63,15.74,96251,0
2014-10-14,15.92,16.32,15.75,16.07,92322,0
2014-10-15,15.76,16.37,15.63,16.23,175401,0
2014-10-16,15.99,16.63,15.89,16.47,147950,0
2014-10-17,16.7,16.7,16.19,16.39,158598,0
2014-10-20,16.31,16.61,16.28,16.41,60155,0
2014-10-21,16.6,16.79,16.28,16.75,85259,0
2014-10-22,16.8,17.1,16.68,16.96,212923,0
2014-10-23,17.12,18.05,17.05,17.57,276154,0
2014-10-24,17.63,17.96,17.37,17.9,162104,0
2014-10-27,17.73,17.9,17.6,17.71,154104,0
2014-10-28,17.85,18.55,17.75,18.3,163508,0
2014-10-29,18.3,18.72,18.13,18.57,282106,0
2014-10-30,18.47,18.9,18.4,18.75,161428,0
2014-10-31,19.06,19.19,18.5,19.17,368901,0
2014-11-03,19.25,19.7,18.68,18.82,496618,0
2014-11-04,18.59,19.41,18.01,19.31,323648,0
2014-11-05,19.41,19.42,18.46,19.05,163853,0
2014-11-06,19.07,19.35,18.9,18.93,148407,0
2014-11-07,18.88,18.95,18.68,18.87,139871,0
2014-11-10,18.83,19.25,18.67,19.25,140461,0
2014-11-11,19.23,19.69,19.05,19.17,315314,0
2014-11-12,19.07,19.51,18.94,19.44,70886,0
2014-11-13,19.5,19.62,19.03,19.17,73816,0
2014-11-14,19.16,19.28,19.04,19.24,64012,0
2014-11-17,19.24,19.24,18.62,18.77,100971,0
2014-11-18,18.79,19.06,18.66,18.69,85531,0
2014-11-19,18.69,18.85,18.44,18.56,62935,0
2014-11-20,18.4,18.96,18.4,18.74,85106,0
2014-11-21,18.99,19.24,18.72,18.94,132754,0
2014-11-24,19,19.08,18.73,18.92,118448,0
2014-11-25,18.97,19.05,18.59,18.69,78258,0
2014-11-26,18.65,18.71,18.49,18.59,87943,0
2014-11-28,18.51,18.93,18.39,18.51,122688,0
2014-12-01,18.27,18.88,18.05,18.6,211902,0
2014-12-02,18.58,19.1,18.58,18.8,136008,0
2014-12-03,18.87,19.28,18.66,19.03,120134,0
2014-12-04,19.07,19.19,18.77,19.02,242415,0
2014-12-05,19,19.31,19,19.29,119234,0
2014-12-08,19.25,19.28,18.74,18.88,147249,0
2014-12-09,18.62,19.5,18.61,19.5,152760,0
2014-12-10,19.5,19.57,19.04,19.13,166317,0
2014-12-11,19.19,19.68,19.19,19.38,125346,0
2014-12-12,19.13,19.43,18.83,18.87,150704,0
2014-12-15,19.03,19.25,18.53,18.56,127376,0
2014-12-16,18.6,18.7,18.38,18.42,155610,0
2014-12-17,18.43,18.63,18.18,18.63,285781,0
2014-12-18,18.87,19.3,18.81,19.26,105601,0
2014-12-19,19.17,19.7,19.04,19.45,540413,0
2014-12-22,19.5,19.57,19.01,19.5,184790,0
2014-12-23,19.5,19.93,19.45,19.48,184770,0
2014-12-24,19.49,19.54,19.32,19.45,63113,0
2014-12-26,19.49,19.64,19.44,19.45,82067,0
2014-12-29,19.4,19.62,19.26,19.52,81952,0
2014-12-30,19.5,20.18,19.4,20.06,97032,0
2014-12-31,20.18,20.36,19.83,20.05,98960,0
2015-01-02,20.21,20.21,19.65,19.73,92665,0
2015-01-05,19.56,19.81,18.93,19.27,225336,0
2015-01-06,19.35,19.35,18.81,18.87,135706,0
2015-01-07,19.06,19.42,18.91,19.38,98348,0
2015-01-08,19.62,20.89,19.61,20.88,241561,0
2015-01-09,20.82,20.88,20.5,20.6,108377,0
2015-01-12,20.61,20.67,20.11,20.5,117244,0
2015-01-13,20.73,21.13,20.24,20.56,103250,0
2015-01-14,20.29,20.63,20.2,20.37,127386,0
2015-01-15,20.36,20.36,19.89,19.96,112424,0
2015-01-16,19.85,20,19.48,19.93,156231,0
2015-01-20,19.88,19.88,19.66,19.7,73737,0
2015-01-21,19.64,20.04,19.45,19.98,111450,0
2015-01-22,20.19,20.42,20.01,20.3,169996,0
2015-01-23,20.3,20.37,20.03,20.3,119195,0
2015-01-26,20.3,21.14,20.23,21.04,179928,0
2015-01-27,20.64,21.26,20.64,21.2,183963,0
2015-01-28,21.38,21.42,20.77,20.99,195106,0
2015-01-29,23.9,25.45,23.16,24.98,1617984,0
2015-01-30,25.12,26.25,24.82,25.51,473101,0
2015-02-02,25.71,27.27,25.6,27.26,679728,0
2015-02-03,27.15,27.51,26.57,27.43,728978,0
2015-02-04,27.17,27.8,26.88,27.5,513767,0
2015-02-05,27.59,28.06,27.45,27.73,316369,0
2015-02-06,27.74,28.69,27.48,27.52,459108,0
2015-02-09,27.77,27.89,25.95,25.99,767230,0
2015-02-10,26.24,26.33,25.5,25.55,367922,0
2015-02-11,25.56,25.65,25.16,25.39,279729,0
2015-02-12,25.54,25.61,25.35,25.59,215211,0
2015-02-13,25.56,26.14,25.09,26.11,275659,0
2015-02-17,26.2,27.24,26.11,27.07,246555,0
2015-02-18,26.92,27.02,26.33,26.8,103493,0
2015-02-19,26.8,27.09,26.55,26.64,80750,0
2015-02-20,26.59,26.68,26.11,26.36,96101,0
2015-02-23,26.35,26.73,26.02,26.42,124869,0
2015-02-24,26.53,26.75,25.59,25.67,174062,0
2015-02-25,25.71,26.06,25.42,25.92,147272,0
2015-02-26,25.97,26.11,25.5,25.96,120579,0
2015-02-27,25.87,25.96,25.34,25.35,145171,0
2015-03-02,25.56,26.38,25.24,26.35,190000,0
2015-03-03,26.36,26.37,25.38,25.82,153300,0
2015-03-04,25.64,25.64,24.93,25.08,338100,0
2015-03-05,25.16,25.48,24.68,25.43,200000,0
2015-03-06,25.35,25.73,25.21,25.64,259900,0
2015-03-09,25.68,25.87,25.51,25.62,217000,0
2015-03-10,25.35,25.76,24.87,25.69,179900,0
2015-03-11,25.68,25.81,25.48,25.65,244000,0
2015-03-12,25.81,26.86,25.81,26.8,165600,0
2015-03-13,26.91,27.1,26.39,26.63,175600,0
2015-03-16,26.39,26.73,26.11,26.25,173100,0
2015-03-17,26.17,26.46,25.91,26.44,103700,0
2015-03-18,26.44,26.44,25.8,26.22,88800,0
2015-03-19,26.1,27.04,26.07,27,91000,0
2015-03-20,27.18,27.68,26.79,27.25,1445000,0
2015-03-23,27.13,27.38,26.25,26.28,209700,0
2015-03-24,26.31,26.5,25.82,26.03,123000,0
2015-03-25,26.14,26.27,25.34,25.35,155500,0
2015-03-26,25.21,25.35,24.84,25.32,136900,0
2015-03-27,25.25,25.73,25.2,25.69,129900,0
2015-03-30,25.87,27.04,25.87,26.99,206000,0
2015-03-31,26.89,27.1,26.24,26.51,315561,0
2015-04-01,26.47,26.47,25.57,25.64,267900,0
2015-04-02,25.46,26.13,25.21,25.56,230100,0
2015-04-06,25.32,26.02,24.86,25.09,186600,0
2015-04-07,25.13,25.54,24.72,24.79,125950,0
2015-04-08,24.76,25.05,24.57,24.8,187200,0
2015-04-09,24.86,24.86,23.92,23.93,161439,0
2015-04-10,23.9,24.07,23.4,23.5,351500,0
2015-04-13,23.57,24.22,23.48,23.97,363900,0
2015-04-14,23.8,24.16,23.72,23.91,186000,0
2015-04-15,23.52,24.01,23.17,23.79,480903,0
2015-04-16,23.81,25.27,23.64,25.16,560222,0
2015-04-17,24.79,25.72,24.77,25.61,584200,0
2015-04-20,25.88,27.33,25.66,26.86,430611,0
2015-04-21,27.04,27.04,26.52,26.56,364322,0
2015-04-22,26.54,26.75,26.17,26.69,431418,0
2015-04-23,24.52,25.35,22.1,24.4,2139600,0
2015-04-24,24.45,24.45,22.48,22.88,740210,0
2015-04-27,23.35,23.7,22.73,23.63,589400,0
2015-04-28,23.63,23.7,23.03,23.56,374500,0
2015-04-29,23.44,23.5,21.99,22.19,394000,0
2015-04-30,22.02,22.5,21.39,22.08,567300,0
2015-05-01,22.39,22.53,21.76,21.81,487400,0
2015-05-04,21.82,22.69,21.73,22.23,321400,0
2015-05-05,22.15,22.17,21.16,21.4,256900,0
2015-05-06,21.41,21.91,20.58,21.85,350827,0
2015-05-07,21.89,22.88,21.76,22.45,298648,0
2015-05-08,22.6,22.89,22.35,22.45,220800,0
2015-05-11,22.45,23.01,22.04,22.91,220900,0
2015-05-12,22.77,22.79,22.07,22.38,145466,0
2015-05-13,22.35,22.49,21.96,21.97,164700,0
2015-05-14,22.1,22.49,21.53,22.16,227400,0
2015-05-15,22.16,22.73,21.86,22.43,212013,0
2015-05-18,22.4,23.08,22.35,23.02,106920,0
2015-05-19,23,23.1,22.5,22.73,121600,0
2015-05-20,23.03,24.16,23,23.86,216500,0
2015-05-21,23.78,24.48,23.63,24.24,242500,0
2015-05-22,24.22,24.49,24.08,24.17,407300,0
2015-05-26,24.04,24.24,23.41,23.67,155543,0
2015-05-27,23.81,23.81,23.41,23.52,137500,0
2015-05-28,23.53,24.07,23.42,23.88,141512,0
2015-05-29,23.91,24.22,23.73,23.92,198600,0
2015-06-01,24.03,24.1,23.21,23.27,205958,0
2015-06-02,23.17,23.96,23.09,23.47,105205,0
2015-06-03,23.59,25.33,23.43,25.08,207100,0
2015-06-04,24.89,25.77,24.88,25.37,264600,0
2015-06-05,25.05,25.72,24.94,25.14,239100,0
2015-06-08,25.04,25.17,24.6,24.93,193700,0
2015-06-09,24.88,24.9,24.3,24.4,175882,0
2015-06-10,24.57,25.5,24.44,25.11,233484,0
2015-06-11,25.03,26.1,25.03,25.55,285376,0
2015-06-12,25.52,25.94,24.91,25.9,187300,0
2015-06-15,25.81,26.09,25.34,25.81,152000,0
2015-06-16,25.82,26.05,25.46,25.94,244000,0
2015-06-17,25.95,26,24.04,24.1,288100,0
2015-06-18,24.1,25.1,24.06,25.01,195400,0
2015-06-19,25.12,25.54,24.89,25,259400,0
2015-06-22,25.12,25.12,24.62,24.67,111100,0
2015-06-23,24.8,24.8,24.16,24.41,241720,0
2015-06-24,24.42,24.51,23.8,23.83,179000,0
2015-06-25,23.9,24.04,23.48,23.52,183300,0
2015-06-26,23.59,23.63,22.95,23.07,502500,0
2015-06-29,22.91,23.41,22.42,22.45,200200,0
2015-06-30,22.68,23.68,22.68,23.51,266384,0
2015-07-01,23.72,24.34,23.69,24.21,194000,0
2015-07-02,24.25,24.25,22.24,22.45,427900,0
2015-07-06,22.33,22.43,21.84,21.91,244900,0
2015-07-07,21.96,22.25,21.67,22.02,259000,0
2015-07-08,21.88,22,20.92,20.98,400000,0
2015-07-09,21.13,21.85,21.05,21.68,400300,0
2015-07-10,22.01,22.38,21.9,22.08,140200,0
2015-07-13,22.25,22.79,22.25,22.68,145500,0
2015-07-14,22.73,22.86,22.35,22.57,135234,0
2015-07-15,22.61,22.77,21.85,21.92,142709,0
2015-07-16,21.97,22.21,21.94,22.14,139500,0
2015-07-17,22.04,22.1,21.48,21.55,244000,0
2015-07-20,21.64,22.11,21.12,21.73,308500,0
2015-07-21,21.65,22,21.04,21.63,311100,0
2015-07-22,20.63,22.74,19.57,22.11,540300,0
2015-07-23,21.82,21.95,18.69,18.99,1075200,0
2015-07-24,18.88,19.25,18.54,18.7,474400,0
2015-07-27,18.54,18.62,18.14,18.26,311000,0
2015-07-28,18.4,18.4,17.68,18.25,297800,0
2015-07-29,18.33,18.67,18.16,18.57,369300,0
2015-07-30,18.52,18.54,17.43,18.01,520100,0
2015-07-31,17.99,18.3,17.93,18.06,334000,0
2015-08-03,18.1,18.14,17.39,17.54,318921,0
2015-08-04,17.59,17.84,16.54,17.08,693700,0
2015-08-05,17.22,17.48,16.3,17.26,529500,0
2015-08-06,17.28,17.28,16.44,16.86,437266,0
2015-08-07,16.83,17.16,16.59,16.64,172200,0
2015-08-10,16.58,16.63,16.21,16.44,344300,0
2015-08-11,16.27,17.02,16.23,16.93,418873,0
2015-08-12,16.83,16.99,16.49,16.75,311000,0
2015-08-13,16.81,17.27,16.66,16.98,425000,0
2015-08-14,16.94,17.25,16.84,17.16,286100,0
2015-08-17,17.09,17.3,16.64,17.19,372200,0
2015-08-18,17.62,18.38,17.62,17.69,549000,0
2015-08-19,17.49,17.51,16.89,17.35,367200,0
2015-08-20,17.22,17.37,16.85,16.9,205700,0
2015-08-21,16.58,16.92,16.31,16.68,420200,0
2015-08-24,15.75,16.34,15.49,15.62,396473,0
2015-08-25,16.12,16.14,14.93,14.97,538000,0
2015-08-26,15.37,15.68,14.48,15.6,655900,0
2015-08-27,15.81,16.45,15.59,16.37,436700,0
2015-08-28,16.25,16.39,16.08,16.34,198800,0
2015-08-31,16.27,16.59,16.04,16.3,244500,0
2015-09-01,16.07,16.53,15.92,16.03,258100,0
2015-09-02,16.26,16.26,15.93,16.12,248800,0
2015-09-03,16.24,16.37,15.98,16.06,218900,0
2015-09-04,15.9,16.17,15.57,15.64,129900,0
2015-09-08,15.92,16.04,15.7,15.96,217700,0
2015-09-09,16.12,16.19,15.82,15.94,300600,0
2015-09-10,15.88,16.07,15.42,15.5,244919,0
2015-09-11,15.5,15.5,15.01,15.19,304000,0
2015-09-14,15.19,15.29,14.69,14.77,336300,0
2015-09-15,14.83,14.95,14.58,14.83,244400,0
2015-09-16,14.88,15.31,14.87,15.2,258500,0
2015-09-17,15.22,15.56,15.09,15.24,197202,0
2015-09-18,15.04,15.09,14.1,14.46,1084700,0
2015-09-21,14.57,14.89,14.31,14.64,129700,0
2015-09-22,14.38,14.52,14.03,14.07,244800,0
2015-09-23,14.12,14.41,13.99,14.3,241600,0
2015-09-24,14.1,14.44,13.99,14.33,322683,0
2015-09-25,14.41,14.49,14.17,14.28,282600,0
2015-09-28,14.22,14.27,14.05,14.1,238483,0
2015-09-29,14.16,14.29,13.86,13.91,261100,0
2015-09-30,14.01,14.33,14,14.13,307000,0
2015-10-01,14.2,14.37,14.01,14.34,246200,0
2015-10-02,14.22,14.74,13.93,14.74,253700,0
2015-10-05,14.7,15.44,14.7,15.39,287924,0
2015-10-06,15.35,15.5,14.97,15.04,255800,0
2015-10-07,15.11,15.43,15,15.41,462500,0
2015-10-08,15.31,16.08,15.06,15.83,377100,0
2015-10-09,15.82,15.82,15.33,15.57,159900,0
2015-10-12,15.56,15.78,15.33,15.67,113921,0
2015-10-13,15.49,16.16,14.66,14.99,369900,0
2015-10-14,15.04,15.15,14.53,14.66,218000,0
2015-10-15,14.75,15.29,14.62,15.27,173700,0
2015-10-16,15.33,15.33,14.88,15.22,180100,0
2015-10-19,15.17,15.46,14.92,15.42,190996,0
2015-10-20,15.34,15.56,15.08,15.51,113789,0
2015-10-21,15.51,15.53,14.81,14.91,154100,0
2015-10-22,15,15.29,14.8,14.88,153300,0
2015-10-23,15.02,15.27,14.51,15.15,196500,0
2015-10-26,15.17,15.21,14.92,14.96,165700,0
2015-10-27,14.94,14.95,14.32,14.68,248300,0
2015-10-28,14.75,15.8,14.66,15.76,173900,0
2015-10-29,15.7,16.05,15.57,15.96,210700,0
2015-10-30,15.92,16.08,15.72,15.8,226100,0
2015-11-02,15.86,16.02,15.29,15.67,396741,0
2015-11-03,15.51,17.18,14.13,15.13,795700,0
2015-11-04,15.18,16.41,15.01,16.29,354773,0
2015-11-05,16.32,16.87,15.86,16.76,333100,0
2015-11-06,16.69,16.95,16.09,16.19,223000,0
2015-11-09,16.04,16.2,15.01,15.12,247097,0
2015-11-10,15.1,15.45,14.98,15.41,129700,0
2015-11-11,15.5,15.5,14.83,15.06,156800,0
2015-11-12,14.93,15.36,14.88,15.01,200000,0
2015-11-13,14.85,15.07,14.8,14.87,233600,0
2015-11-16,14.93,15.9,14.77,15.89,229000,0
2015-11-17,15.92,16.68,15.76,16.31,271100,0
2015-11-18,16.37,16.61,16.07,16.54,221100,0
2015-11-19,16.51,16.83,16.3,16.77,174400,0
2015-11-20,16.89,17.81,16.63,17.67,266300,0
2015-11-23,17.47,17.66,17.29,17.54,276100,0
2015-11-24,17.34,18.65,17.34,18.59,267200,0
2015-11-25,18.6,19.13,18.5,18.81,415600,0
2015-11-27,18.86,19.28,18.74,19.1,103000,0
2015-11-30,19.13,19.16,17.78,18.15,315000,0
2015-12-01,18.36,18.4,17.9,18.21,168814,0
2015-12-02,18.16,18.22,17.6,17.75,238655,0
2015-12-03,18.52,19.92,17.72,17.76,451669,0
2015-12-04,17.72,18.84,17.56,18.52,309400,0
2015-12-07,18.5,18.59,17.92,18.42,204700,0
2015-12-08,18.19,18.84,17.94,18.82,237058,0
2015-12-09,18.69,19.28,18.23,18.45,246400,0
2015-12-10,18.43,18.71,18.21,18.32,204200,0
2015-12-11,17.97,18.14,17.38,17.6,273300,0
2015-12-14,17.42,17.96,17,17.45,344247,0
2015-12-15,17.59,17.93,17.27,17.33,243100,0
2015-12-16,17.5,18.4,17.42,18.3,228000,0
2015-12-17,18.31,18.43,17.84,17.87,279200,0
2015-12-18,17.75,18.03,17.27,17.35,1072400,0
2015-12-21,17.39,17.58,17.1,17.4,161800,0
2015-12-22,17.51,17.64,17.03,17.63,137580,0
2015-12-23,17.74,18.53,17.61,18.43,199200,0
2015-12-24,18.34,18.57,18.09,18.32,69846,0
2015-12-28,18.07,18.4,17.72,18.12,280730,0
2015-12-29,18.37,19.124,18.32,18.93,195497,0
2015-12-30,18.86,18.94,18.48,18.66,159218,0
2015-12-31,18.59,18.83,18.32,18.42,144520,0
2016-01-04,18.07,18.69,17.82,18.28,231746,0
2016-01-05,18.36,18.41,17.96,18.06,147454,0
2016-01-06,17.73,18,17.37,17.53,140194,0
2016-01-07,17.16,17.5,17,17.02,135806,0
2016-01-08,17.09,17.4399,16.67,16.73,238291,0
2016-01-11,16.79,16.9,16.23,16.64,346718,0
2016-01-12,16.85,17.29,16.58,17.15,306192,0
2016-01-13,17.21,17.32,15.8,15.95,217834,0
2016-01-14,15.98,16.5,15.67,16.16,218114,0
2016-01-15,15.66,15.97,14.37,14.82,348528,0
2016-01-19,14.95,15.03,13.96,14,372600,0
2016-01-20,13.86,14.78,13.56,14.56,346354,0
2016-01-21,14.58,16.47,14.4,16.41,499684,0
2016-01-22,16.73,17.02,16,16.23,280732,0
2016-01-25,16.17,16.35,15.18,15.24,127462,0
2016-01-26,15.43,15.73,15.13,15.7,130649,0
2016-01-27,15.58,15.89,15.41,15.68,189317,0
2016-01-28,16.18,16.67,15.91,16.36,268055,0
2016-01-29,16.41,16.91,16.15,16.91,288629,0
2016-02-01,16.75,17.09,16.42,16.92,185701,0
2016-02-02,16.69,16.72,16.12,16.21,189781,0
2016-02-03,16.45,16.45,15.35,15.94,517700,0
2016-02-04,16.65,18,16.16,17.07,650821,0
2016-02-05,17.64,17.98,15.78,16.3,454208,0
2016-02-08,15.91,16.08,14.48,15.02,408221,0
2016-02-09,14.8,15.305,14.63,15.01,196135,0
2016-02-10,15.11,15.55,14.92,14.95,215625,0
2016-02-11,14.64,15.29,14.365,15.02,197578,0
2016-02-12,15.23,15.91,14.99,15.73,207881,0
2016-02-16,15.96,16.47,15.76,16.44,145400,0
2016-02-17,16.64,17.54,16.54,17.25,257758,0
2016-02-18,17.18,17.35,16.23,16.46,192918,0
2016-02-19,16.41,16.71,16.07,16.38,216926,0
2016-02-22,16.97,18.22,16.645,18.22,312854,0
2016-02-23,18.3,18.61,17.37,17.4,188907,0
2016-02-24,17.03,17.525,16.93,17.49,158358,0
2016-02-25,17.45,17.675,16.92,17.24,147489,0
2016-02-26,17.4,17.44,17.09,17.3,122488,0
2016-02-29,17.35,17.81,17.21,17.74,281198,0
2016-03-01,17.82,18.46,17.67,18.44,154596,0
2016-03-02,18.55,18.62,18.23,18.57,124406,0
2016-03-03,18.51,18.87,18.37,18.86,131065,0
2016-03-04,18.84,19.08,18.64,18.8,159891,0
2016-03-07,18.75,19.025,18.48,18.87,142920,0
2016-03-08,18.76,18.8,17.69,18.48,264860,0
2016-03-09,18.59,18.59,17.63,17.95,232113,0
2016-03-10,18.04,18.2,17.01,17.82,194043,0
2016-03-11,18.03,18.06,17.43,18.05,184834,0
2016-03-14,17.95,17.95,17.37,17.73,198446,0
2016-03-15,17.59,17.64,17.01,17.3,296387,0
2016-03-16,17.23,17.57,17.1,17.57,229333,0
2016-03-17,17.5,17.895,17.08,17.77,175071,0
2016-03-18,17.92,19.14,17.78,18.95,719200,0
2016-03-21,18.84,19.99,18.84,19.73,331456,0
2016-03-22,19.48,19.58,18.8475,19.04,179899,0
2016-03-23,18.96,19.11,18.39,18.5,144402,0
2016-03-24,18.5,18.77,18.24,18.57,129025,0
2016-03-28,18.74,19.01,18.42,18.81,98474,0
2016-03-29,18.73,20.05,18.54,19.67,410196,0
2016-03-30,19.7,19.94,19.24,19.48,150602,0
2016-03-31,19.52,19.65,19.04,19.47,257602,0
2016-04-01,19.25,19.72,19.08,19.49,159870,0
2016-04-04,19.46,19.47,18.27,18.45,248768,0
2016-04-05,18.23,18.41,17.49,17.5,252300,0
2016-04-06,17.54,17.8,17.32,17.55,282718,0
2016-04-07,17.31,17.53,16.29,16.44,569731,0
2016-04-08,16.61,16.9,16.44,16.75,258759,0
2016-04-11,16.88,17,16.55,16.61,240238,0
2016-04-12,16.64,16.98,16.46,16.8,136634,0
2016-04-13,16.93,18.01,16.93,17.65,189975,0
2016-04-14,17.64,17.87,17.44,17.68,125303,0
2016-04-15,17.62,17.82,17.55,17.7,102309,0
2016-04-18,17.65,18.1401,17.56,18.14,80215,0
2016-04-19,18.14,18.45,18.13,18.4,199657,0
2016-04-20,18.34,18.91,18.34,18.53,315810,0
2016-04-21,18.52,18.78,18.29,18.76,203058,0
2016-04-22,18.63,19.58,18.44,19.52,400612,0
2016-04-25,19.38,19.66,18.92,19.06,619110,0
2016-04-26,20.43,20.5,18.69,19.91,541430,0
2016-04-27,19.99,20.295,19.52,19.78,333683,0
2016-04-28,19.56,19.64,19.35,19.41,429073,0
2016-04-29,19.48,19.53,18.94,19.01,311957,0
2016-05-02,19.25,19.25,18.95,19.18,311191,0
2016-05-03,18.92,19.28,18.88,19.1,169693,0
2016-05-04,18.95,19.29,18.68,18.71,238783,0
2016-05-05,18.8,18.8,18.02,18.14,229157,0
2016-05-06,18.15,18.51,17.951,18.23,161743,0
2016-05-09,18.47,18.51,18.08,18.4,204595,0
2016-05-10,18.53,18.73,18.3,18.71,139971,0
2016-05-11,18.48,18.5,17.65,17.7,200489,0
2016-05-12,17.72,18.2725,17.66,18.12,237676,0
2016-05-13,17.98,18.2,17.57,17.71,197494,0
2016-05-16,17.72,18.15,17.62,18.05,199818,0
2016-05-17,18.08,18.2,17.56,17.61,205983,0
2016-05-18,17.5,17.53,16.57,16.83,546746,0
2016-05-19,16.76,16.99,16.27,16.29,281315,0
2016-05-20,16.34,16.88,16.34,16.86,157209,0
2016-05-23,16.82,17,16.3,16.53,306736,0
2016-05-24,16.63,16.93,16.41,16.79,229933,0
2016-05-25,16.81,17.18,16.81,16.97,186141,0
2016-05-26,17.01,17.07,16.67,16.73,132757,0
2016-05-27,16.69,17.18,16.45,17.15,143679,0
2016-05-31,17.27,17.39,16.82,16.98,339548,0
2016-06-01,16.86,16.9299,16.5,16.69,289952,0
2016-06-02,16.66,16.88,16.38,16.56,257425,0
2016-06-03,16.53,17.01,16.44,16.66,194260,0
2016-06-06,16.63,16.74,16.18,16.38,199056,0
2016-06-07,16.47,16.5799,16.18,16.51,178770,0
2016-06-08,16.53,16.81,16.2,16.76,161171,0
2016-06-09,16.6,16.83,16.4,16.69,224807,0
2016-06-10,16.45,16.72,16.3501,16.53,195682,0
2016-06-13,16.49,16.6,16.24,16.33,185806,0
2016-06-14,16.25,16.41,15.94,16.16,243418,0
2016-06-15,16.15,16.59,16.11,16.23,213844,0
2016-06-16,16.02,16.02,15.57,15.9,300062,0
2016-06-17,15.85,15.97,15.67,15.75,311297,0
2016-06-20,16.05,16.95,15.835,16.21,484376,0
2016-06-21,16.08,16.6,15.99,16.55,489677,0
2016-06-22,16.61,16.86,16.32,16.65,250107,0
2016-06-23,16.9,18.06,16.75,17.39,748380,0
2016-06-24,16.33,16.59,15.86,16.51,734613,0
2016-06-27,16.15,16.205,15.49,16.2,384881,0
2016-06-28,16.46,16.54,16.09,16.3,345582,0
2016-06-29,16.3,16.64,16.3,16.51,303155,0
2016-06-30,16.58,17.01,16.32,16.97,286705,0
2016-07-01,16.99,17.71,16.99,17.59,354894,0
2016-07-05,17.33,17.6,16.88,17.14,173088,0
2016-07-06,17.08,17.88,17.08,17.63,190378,0
2016-07-07,17.69,18.22,17.69,17.95,262653,0
2016-07-08,18.27,18.95,18.27,18.78,260708,0
2016-07-11,18.88,19.08,18.78,19,152230,0
2016-07-12,19.19,19.41,19.06,19.22,157624,0
2016-07-13,19.36,19.39,18.79,19.07,229273,0
2016-07-14,19.19,19.38,18.88,18.91,148847,0
2016-07-15,19.05,19.075,18.76,18.93,123220,0
2016-07-18,18.99,19.22,18.811,18.94,143757,0
2016-07-19,18.98,18.99,18.57,18.76,98617,0
2016-07-20,18.86,19.33,18.69,19.31,211401,0
2016-07-21,19.38,19.56,18.8538,19.03,141569,0
2016-07-22,19.1,19.58,19.03,19.39,161699,0
2016-07-25,19.39,19.89,19.35,19.79,517098,0
2016-07-26,21.64,22.03,19.37,20,1506243,0
2016-07-27,20.1,20.9,19.93,20.24,582634,0
2016-07-28,20.3,20.48,19.49,19.94,549150,0
2016-07-29,19.95,20.42,19.95,20.2,593535,0
2016-08-01,20.17,20.4623,19.85,19.95,354677,0
2016-08-02,19.9,20,19.56,19.63,311078,0
2016-08-03,19.49,20.26,19.291,20.17,496245,0
2016-08-04,20.25,20.48,19.91,20.04,412713,0
2016-08-05,20.24,20.4988,20.17,20.24,431091,0
2016-08-08,20.29,20.54,20.21,20.39,460802,0
2016-08-09,20.29,20.8,20.27,20.43,342083,0
2016-08-10,20.43,20.55,20.11,20.17,151542,0
2016-08-11,20.27,20.61,20.25,20.38,212273,0
2016-08-12,20.31,20.53,20.27,20.42,112873,0
2016-08-15,20.42,20.71,20.39,20.46,140251,0
2016-08-16,20.46,20.6299,19.71,19.71,403302,0
2016-08-17,19.77,19.82,19.46,19.59,345814,0
2016-08-18,19.62,19.94,19.5,19.75,246040,0
2016-08-19,19.57,19.88,19.07,19.86,279827,0
2016-08-22,19.85,19.9599,19.565,19.59,110022,0
2016-08-23,19.75,20.03,19.66,19.66,160958,0
2016-08-24,19.59,19.79,19.2911,19.48,146983,0
2016-08-25,19.35,19.91,19.35,19.75,214096,0
2016-08-26,19.81,20.04,19.58,19.64,120537,0
2016-08-29,19.63,19.88,19.51,19.72,74911,0
2016-08-30,19.77,20.07,19.72,19.87,195496,0
2016-08-31,19.92,19.9442,19.53,19.83,154056,0
2016-09-01,19.82,20.03,19.56,19.85,121608,0
2016-09-02,19.92,20.02,19.77,19.98,136484,0
2016-09-06,20.05,20.05,19.58,19.61,156091,0
2016-09-07,19.55,19.91,19.49,19.89,141535,0
2016-09-08,19.76,20.03,19.4,19.69,138727,0
2016-09-09,19.52,19.52,18.68,18.71,249971,0
2016-09-12,18.56,18.68,18.33,18.61,281427,0
2016-09-13,18.43,18.595,18.3,18.35,223335,0
2016-09-14,18.44,18.98,18.23,18.79,163501,0
2016-09-15,18.81,19.5,18.74,19.4,197802,0
2016-09-16,19.3,19.55,19.29,19.41,242676,0
2016-09-19,19.5,19.8631,19.46,19.58,148255,0
2016-09-20,19.63,20.042,19.59,19.65,197933,0
2016-09-21,19.69,20.5,19.69,20.4,342452,0
2016-09-22,20.48,20.96,20.3,20.95,227385,0
2016-09-23,20.84,21.23,20.78,21.07,320816,0
2016-09-26,20.82,21.14,20.63,21.05,119701,0
2016-09-27,21.04,21.195,20.84,21.01,207115,0
2016-09-28,20.98,21.3599,20.85,21.23,157230,0
2016-09-29,21.13,21.13,20.67,20.7,123178,0
2016-09-30,20.78,21.13,20.69,20.95,171649,0
2016-10-03,20.82,20.96,20.71,20.92,185090,0
2016-10-04,20.92,21.54,20.92,21.1,350946,0
2016-10-05,21.15,21.51,21.13,21.2,106876,0
2016-10-06,21.14,21.14,20.87,20.97,202292,0
2016-10-07,20.98,21.07,20.78,20.89,90774,0
2016-10-10,21.2,21.58,21.15,21.36,155551,0
2016-10-11,21.38,21.42,20.62,20.64,109466,0
2016-10-12,20.68,21.08,20.63,20.97,96375,0
2016-10-13,20.88,20.93,20.47,20.71,159017,0
2016-10-14,20.91,21.07,20.775,20.86,116937,0
2016-10-17,20.95,21,20.6,20.7,114213,0
2016-10-18,21.1,21.1,20.65,20.85,65000,0
2016-10-19,20.9,21.55,20.7,21.3,134023,0
2016-10-20,21.35,21.35,20.9,21,109004,0
2016-10-21,20.75,20.95,20.451,20.85,121643,0
2016-10-24,21.05,21.55,21,21.45,219477,0
2016-10-25,21.35,21.5,20.3,20.45,161529,0
2016-10-26,20.35,20.5,19.8,19.9,154018,0
2016-10-27,20,20,18.85,19.05,168395,0
2016-10-28,18.95,19.7,18.95,19.3,118106,0
2016-10-31,19.1,20.05,18.85,19.95,251594,0
2016-11-01,16.7,17.7,15.8,16.45,1743006,0
2016-11-02,16.3,16.6,15.85,16.1,718911,0
2016-11-03,16.1,16.1,15.6,15.9,341340,0
2016-11-04,15.9,16.05,15.475,15.6,437124,0
2016-11-07,16,16.15,15.6,15.6,532446,0
2016-11-08,15.7,16.1,15.35,15.65,468354,0
2016-11-09,15.15,15.95,15.1,15.8,475514,0
2016-11-10,15.95,17.05,15.8,17,827074,0
2016-11-11,17.05,17.2,16.75,17.1,407241,0
2016-11-14,17.3,17.95,17,17.1,532717,0
2016-11-15,17,17.35,16.7,17.25,313384,0
2016-11-16,17.15,17.4,16.875,17.15,285899,0
2016-11-17,17.25,17.6,17.05,17.6,354430,0
2016-11-18,17.6,18.25,17.35,18.1,260374,0
2016-11-21,18.15,18.3,17.5,18.3,458368,0
2016-11-22,18.55,19.1,18.482,18.85,222524,0
2016-11-23,18.85,18.95,18.4,18.6,228983,0
2016-11-25,18.7,18.8,18.25,18.6,59832,0
2016-11-28,18.6,18.6,18.05,18.25,128122,0
2016-11-29,18.4,18.9,18.35,18.65,192174,0
2016-11-30,18.7,18.85,18.5,18.8,222994,0
2016-12-01,18.8,19.6,18.8,19.2,344882,0
2016-12-02,19.15,19.25,18.65,18.9,145525,0
2016-12-05,19.15,20.4463,19.15,20.15,350846,0
2016-12-06,20.15,20.8,20,20.55,234242,0
2016-12-07,20.65,21.5,20.5,21.45,200029,0
2016-12-08,21.6,21.6,20.8,21,236934,0
2016-12-09,21.2,22.05,20.95,21.6,215358,0
2016-12-12,21.55,21.55,20.7,21,192726,0
2016-12-13,21,21.3,20.65,20.75,248580,0
2016-12-14,20.7,20.85,19.8,19.85,318666,0
2016-12-15,20,20.05,19.7,20,443347,0
2016-12-16,19.9,20,19.5,20,1015681,0
2016-12-19,20,20.3,19.55,19.8,423730,0
2016-12-20,19.95,20.1,19.9,19.95,519410,0
2016-12-21,19.95,20,19.8,20,211450,0
2016-12-22,20,20,19.2,19.4,170378,0
2016-12-23,19.5,19.75,19,19.3,134344,0
2016-12-27,19.35,19.9,19.35,19.5,98455,0
2016-12-28,19.55,19.628,19.05,19.45,86468,0
2016-12-29,19.5,19.8,19.15,19.35,102211,0
2016-12-30,19.4,19.55,19.05,19.35,199130,0
2017-01-03,19.7,19.85,19.15,19.4,286668,0
2017-01-04,19.4,19.85,19.4,19.75,269837,0
2017-01-05,19.55,19.55,18.9,19.25,161569,0
2017-01-06,19.3,19.3,18.7,18.7,172438,0
2017-01-09,18.65,18.8,18,18.15,900001,0
2017-01-10,18.2,18.85,18,18.7,186184,0
2017-01-11,18.65,18.825,18.3,18.8,190992,0
2017-01-12,18.8,18.85,18,18.6,296122,0
2017-01-13,18.7,18.9,18.55,18.7,158985,0
2017-01-17,18.7,19.35,18.6,18.75,231506,0
2017-01-18,18.75,19,18.5,18.8,142670,0
2017-01-19,18.75,18.85,18.05,18.2,197106,0
2017-01-20,18.25,18.25,17.8,18,318237,0
2017-01-23,17.95,18.3,17.7,18.2,581923,0
2017-01-24,20.45,21.45,20.3,20.7,1251284,0
2017-01-25,21.45,21.65,20.3,20.4,605303,0
2017-01-26,20.45,20.599,20.05,20.1,466865,0
2017-01-27,20.2,20.25,19.9,20,292095,0
2017-01-30,19.95,20.5,19.65,20.3,279774,0
2017-01-31,20.2,21.65,19.95,21.45,426761,0
2017-02-01,21.5,21.5,20.9,21.15,266909,0
2017-02-02,21.15,21.25,20.5,20.7,227386,0
2017-02-03,20.8,21.2,20.55,20.7,167781,0
2017-02-06,20.7,20.725,20.3,20.55,164880,0
2017-02-07,20.65,20.8,20.45,20.65,196560,0
2017-02-08,20.7,20.9,20,20.6,195105,0
2017-02-09,20.6,21.25,20.6,21,204897,0
2017-02-10,21.5,21.6,21.1,21.55,252683,0
2017-02-13,21.65,21.85,21.25,21.5,200468,0
2017-02-14,21.4,21.95,21.35,21.65,243698,0
2017-02-15,21.65,21.8,21.05,21.45,154443,0
2017-02-16,21.45,21.75,21.35,21.5,211922,0
2017-02-17,21.45,22.85,21.45,22.7,478174,0
2017-02-21,22.95,23.35,21.85,23.2,649750,0
2017-02-22,23.2,23.5,22.95,23.35,294190,0
2017-02-23,23.45,23.45,22.65,22.8,261429,0
2017-02-24,22.65,23.15,22.35,22.7,155318,0
2017-02-27,22.65,22.9,22.45,22.8,127161,0
2017-02-28,22.7,22.85,22.05,22.5,405049,0
2017-03-01,22.9,23,22.5,22.85,200272,0
2017-03-02,22.85,22.9,22.45,22.6,121170,0
2017-03-03,22.65,23,22.2,22.55,137210,0
2017-03-06,22.4,22.4,21.81,22.25,169014,0
2017-03-07,22.2,22.35,21.8,22.15,157716,0
2017-03-08,22.2,22.4,22.05,22.3,129659,0
2017-03-09,22.35,22.4,21.95,22.1,164708,0
2017-03-10,22.3,22.75,22.15,22.35,172291,0
2017-03-13,22.4,22.4,22,22.15,135492,0
2017-03-14,22.2,22.3,21.8999,22.15,187447,0
2017-03-15,22.45,22.85,22.25,22.7,159751,0
2017-03-16,22.75,22.95,22.55,22.8,122408,0
2017-03-17,22.85,22.95,22.3,22.45,246431,0
2017-03-20,22.45,22.5,21.6,21.9,202708,0
2017-03-21,22.05,22.1,20.85,21.45,277142,0
2017-03-22,21.35,21.6,20.925,21.35,200023,0
2017-03-23,21.3,21.75,21.1,21.45,177001,0
2017-03-24,21.45,21.7,20.95,21.3,190848,0
2017-03-27,21,21.5,20.935,21.35,171115,0
2017-03-28,21.3,22,21.15,21.8,166264,0
2017-03-29,21.75,22.2,21.65,22,85331,0
2017-03-30,22,22.05,21.3,21.6,174856,0
2017-03-31,21.6,21.75,21.4,21.65,245595,0
2017-04-03,21.65,21.65,21.05,21.15,191622,0
2017-04-04,21.15,21.4,20.8,21,164679,0
2017-04-05,21.1,21.6,20.9,21.15,264209,0
2017-04-06,21.25,21.8,20.9,21.75,254994,0
2017-04-07,21.7,21.725,21,21.1,134329,0
2017-04-10,21.15,21.55,20.95,21.45,148056,0
2017-04-11,21.45,21.45,20.9,21.3,336274,0
2017-04-12,21.35,21.35,20.6,20.85,200086,0
2017-04-13,20.8,20.9,20.55,20.7,107275,0
2017-04-17,20.8,21.2,20.65,21.15,140487,0
2017-04-18,21.05,21.4,20.85,21.25,141438,0
2017-04-19,21.3,21.75,21.3,21.5,157639,0
2017-04-20,21.65,22.7,21.6,22.35,315807,0
2017-04-21,22.3,22.6,21.65,22.2,302416,0
2017-04-24,22.55,22.75,22.15,22.6,180927,0
2017-04-25,22.8,23.65,22.8,23.1,556059,0
2017-04-26,23.1,23.4,21.85,21.95,553955,0
2017-04-27,22.6,22.6,19.75,20.75,1068867,0
2017-04-28,20.45,20.5,20.025,20.35,444660,0
2017-05-01,20.25,20.6,19.8,20.45,366845,0
2017-05-02,20.45,20.8,20.2,20.35,270993,0
2017-05-03,20.35,20.445,19.95,20,173177,0
2017-05-04,19.95,20.2,19.6,19.65,271793,0
2017-05-05,19.7,19.7,18.875,19.35,788529,0
2017-05-08,19.35,19.5,18.15,19.05,593895,0
2017-05-09,19.05,19.4,18.7,19.35,308884,0
2017-05-10,19.3,19.35,18.85,18.95,221542,0
2017-05-11,18.85,19.2,18.6,19,137953,0
2017-05-12,18.9,18.9,18.45,18.65,274440,0
2017-05-15,18.65,18.75,18.25,18.45,301403,0
2017-05-16,18.4,18.75,18.15,18.75,227667,0
2017-05-17,18.35,18.6,18.25,18.3,312747,0
2017-05-18,18.25,18.5,18,18.1,306673,0
2017-05-19,18,18.6,18,18.25,243301,0
2017-05-22,18.3,18.5,18.15,18.25,242789,0
2017-05-23,18.3,18.3,17.95,18.05,233444,0
2017-05-24,18,18.2,17.9,17.95,253960,0
2017-05-25,17.95,18.05,17.75,17.95,167311,0
2017-05-26,17.8,18.2,17.775,18.05,168004,0
2017-05-30,18,18.1,17.7,17.95,189885,0
2017-05-31,18,18.15,17.65,18.05,224931,0
2017-06-01,18.1,18.7,18.05,18.6,176172,0
2017-06-02,18.65,19.05,18.525,18.6,174488,0
2017-06-05,18.6,18.65,18.2,18.3,120695,0
2017-06-06,18.15,18.2,17.6,18.15,137244,0
2017-06-07,18.2,18.925,18.2,18.75,289206,0
2017-06-08,18.8,19.05,18.65,18.75,186165,0
2017-06-09,18.85,19.25,18.75,19.15,169492,0
2017-06-12,19.2,19.6,18.75,18.8,179753,0
2017-06-13,18.9,19.15,18.7,19.1,115184,0
2017-06-14,19.1,19.1,18.55,18.9,146840,0
2017-06-15,18.7,19.15,18.7,18.8,106803,0
2017-06-16,18.6,18.7,18.125,18.15,315709,0
2017-06-19,18.25,18.65,18.05,18.5,250077,0
2017-06-20,18.4,18.5,17.85,18,142019,0
2017-06-21,18,18.55,17.95,18.25,264733,0
2017-06-22,18.3,18.6,18.05,18.25,231934,0
2017-06-23,18.3,18.65,18.15,18.65,171457,0
2017-06-26,18.7,19.25,18.65,19.15,211859,0
2017-06-27,19.1,19.45,18.85,18.95,120115,0
2017-06-28,19.05,19.5,18.9795,19.3,108166,0
2017-06-29,19.35,19.65,19,19.35,156682,0
2017-06-30,19.55,19.7,19.3,19.55,274864,0
2017-07-03,19.7,20.025,19.4,19.75,95737,0
2017-07-05,19.8,20,19.35,19.75,192538,0
2017-07-06,19.7,19.85,19.15,19.4,242641,0
2017-07-07,19.4,19.65,19.3,19.6,83332,0
2017-07-10,19.55,19.55,18.875,19,181545,0
2017-07-11,19,19.25,18.85,19.2,111223,0
2017-07-12,19.35,19.6,18.95,19.2,147524,0
2017-07-13,19.25,19.65,19.15,19.6,185891,0
2017-07-14,19.55,19.7,19.2,19.6,140423,0
2017-07-17,19.6,19.8,19.45,19.75,163307,0
2017-07-18,19.6,19.7,19.05,19.55,238666,0
2017-07-19,19.6,19.925,19.3,19.75,316427,0
2017-07-20,15.2,16,14.4,14.9,2189433,0
2017-07-21,14.9,15,14.5,14.65,1114718,0
2017-07-24,14.55,14.55,13.8,14.15,950621,0
2017-07-25,14.25,14.55,14.1,14.45,812698,0
2017-07-26,14.45,15.2,14.35,14.7,783787,0
2017-07-27,14.8,15.05,14.4,14.65,581948,0
2017-07-28,14.6,14.85,14.45,14.85,596509,0
2017-07-31,14.95,15,14.6,14.95,668937,0
2017-08-01,15,15,14.5,14.9,492472,0
2017-08-02,14.75,15.05,14.625,14.85,371817,0
2017-08-03,15.15,16.65,15.15,16.35,904106,0
2017-08-04,16.15,16.281,15.325,15.55,575448,0
2017-08-07,15.5,15.875,15.4,15.5,479441,0
2017-08-08,15.55,15.95,15.375,15.4,312901,0
2017-08-09,15.25,15.4,15.05,15.2,376345,0
2017-08-10,15.05,15.15,14.75,15,260994,0
2017-08-11,15.1,15.575,14.95,15.45,310839,0
2017-08-14,15.55,16.15,15.5,15.95,383364,0
2017-08-15,16,16,15.4,15.65,267673,0
2017-08-16,15.7,16.2,15.65,15.95,295338,0
2017-08-17,15.95,16.25,15.3,15.4,589815,0
2017-08-18,15.25,15.3,14.6,15.05,441522,0
2017-08-21,15.05,15.425,14.875,15.2,293502,0
2017-08-22,15.25,15.6,15.15,15.55,240930,0
2017-08-23,15.45,15.8,15.325,15.4,194090,0
2017-08-24,15.55,16.1,15.5,15.95,300724,0
2017-08-25,16.05,16.4,15.85,16.1,308949,0
2017-08-28,16.15,16.6,16,16.15,357827,0
2017-08-29,16.05,16.2,15.8,16.05,258171,0
2017-08-30,16,16.15,15.65,15.85,248595,0
2017-08-31,15.9,16.25,15.85,16.15,187992,0
2017-09-01,16.2,16.3,15.9,16.2,262940,0
2017-09-05,16.05,16.05,15.325,15.6,521133,0
2017-09-06,15.6,15.85,15.1,15.35,374594,0
2017-09-07,15.35,15.5,14.95,15.4,269282,0
2017-09-08,15.35,15.6,15.2,15.3,234403,0
2017-09-11,15.5,15.85,15.25,15.65,272507,0
2017-09-12,15.75,15.75,15.35,15.65,109603,0
2017-09-13,15.65,16.1,15.5,15.85,280460,0
2017-09-14,15.85,16.1,15.625,15.75,174125,0
2017-09-15,15.8,16,15.5,15.7,476903,0
2017-09-18,15.7,15.9,15.2,15.3,369939,0
2017-09-19,15.35,15.8,15.3,15.55,233912,0
2017-09-20,15.45,15.75,15.2,15.6,210470,0
2017-09-21,15.7,16.35,15.7,16.05,279588,0
2017-09-22,15.9,16.25,15.9,16.2,191884,0
2017-09-25,16.25,16.675,16.1,16.35,228883,0
2017-09-26,16.45,16.75,16.35,16.5,192380,0
2017-09-27,16.55,16.8,16.35,16.6,207997,0
2017-09-28,16.5,16.575,16.35,16.5,141050,0
2017-09-29,16.45,16.7,16.3,16.55,194604,0
2017-10-02,16.7,16.8,16.5,16.65,252449,0
2017-10-03,16.65,17.15,16.65,17.1,221598,0
2017-10-04,17.05,17.4,16.85,17,362507,0
2017-10-05,17.05,17.35,16.9,17.05,234194,0
2017-10-06,17,17.25,16.8753,17.15,177263,0
2017-10-09,17.15,17.225,16.7,16.7,162642,0
2017-10-10,16.8,17.1,16.725,16.75,200620,0
2017-10-11,16.8,16.95,16.6875,16.85,282748,0
2017-10-12,16.75,16.9,16.5,16.55,442790,0
2017-10-13,16.65,17,16.55,16.7,154626,0
2017-10-16,16.65,16.9,16.35,16.4,277587,0
2017-10-17,16.3,16.7,16.25,16.35,163903,0
2017-10-18,16.45,16.7,16.35,16.65,181929,0
2017-10-19,16.6,16.85,16.5,16.75,208462,0
2017-10-20,16.9,17.05,16.75,17,171215,0
2017-10-23,17.05,17.2,16.65,16.75,265688,0
2017-10-24,16.9,17.2,16.8,17,234081,0
2017-10-25,16.95,17,16.4,16.65,200499,0
2017-10-26,16.45,16.5,15.8,16.2,541926,0
2017-10-27,16.2,16.3,15.8,15.85,491440,0
2017-10-30,15.6,15.85,15.05,15.2,639031,0
2017-10-31,18.5,19.7,17.8,18.55,1611849,0
2017-11-01,18.65,19.05,18.2,18.95,648456,0
2017-11-02,19.05,19.55,18.95,19.25,612324,0
2017-11-03,19.35,20.55,19.2,20.35,471863,0
2017-11-06,20.5,21.3,20.25,21.05,722904,0
2017-11-07,21,21.15,20.5,20.65,696051,0
2017-11-08,20.55,20.7,20.15,20.15,277219,0
2017-11-09,20,20.5,19.65,20.25,238759,0
2017-11-10,20.3,20.85,20.3,20.3,236191,0
