Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.16,5.18,5,5.1,37371,0
2005-02-28,5.1,5.28,5,5.18,74990,0
2005-03-01,5.17,5.19,5.05,5.13,148100,0
2005-03-02,5.08,5.28,5.01,5.16,93231,0
2005-03-03,5.06,5.33,5.06,5.14,78025,0
2005-03-04,5.12,5.26,5.11,5.16,18486,0
2005-03-07,5.2,5.2,5.08,5.17,65148,0
2005-03-08,5.17,5.17,5.03,5.12,39172,0
2005-03-09,5.01,5.16,5,5.06,53690,0
2005-03-10,5.03,5.12,5.03,5.1,25620,0
2005-03-11,5.14,5.18,4.87,5.15,71636,0
2005-03-14,5.15,5.2,5.03,5.15,56145,0
2005-03-15,5.19,5.2,5.11,5.11,30987,0
2005-03-16,5.08,5.17,5.05,5.09,44324,0
2005-03-17,5.04,5.13,5.01,5.06,23151,0
2005-03-18,5.06,5.1,4.99,4.99,38229,0
2005-03-21,5.09,5.17,4.8,5.04,94633,0
2005-03-22,5.08,5.17,5.07,5.15,57932,0
2005-03-23,5.18,5.19,4.5,4.61,598088,0
2005-03-24,4.27,4.75,4.25,4.66,339565,0
2005-03-28,4.66,4.79,4.57,4.79,72654,0
2005-03-29,4.8,4.84,4.56,4.62,55759,0
2005-03-30,4.67,4.72,4.55,4.62,55135,0
2005-03-31,4.67,4.67,4.51,4.6,68639,0
2005-04-01,4.52,4.59,4.5,4.5,99754,0
2005-04-04,4.42,4.6,4.42,4.58,125808,0
2005-04-05,4.55,4.55,4.16,4.5,104049,0
2005-04-06,4.46,4.5,4.45,4.46,125766,0
2005-04-07,4.39,4.6,4.32,4.55,190875,0
2005-04-08,4.45,4.62,4.45,4.5,62599,0
2005-04-11,4.5,4.54,4.28,4.39,81586,0
2005-04-12,4.35,4.53,4.24,4.48,119249,0
2005-04-13,4.48,4.57,4.43,4.56,38986,0
2005-04-14,4.48,4.68,4.42,4.67,27792,0
2005-04-15,4.55,4.66,4.48,4.63,46445,0
2005-04-18,4.56,4.64,4.48,4.58,12956,0
2005-04-19,4.56,4.63,4.5,4.62,12934,0
2005-04-20,4.5,4.71,4.47,4.62,38905,0
2005-04-21,4.75,4.89,4.53,4.87,143010,0
2005-04-22,4.89,5.2,4.89,5.03,281753,0
2005-04-25,5.15,5.18,5.06,5.14,55166,0
2005-04-26,5.1,5.17,4.95,5,50817,0
2005-04-27,5.05,5.06,4.84,4.95,132014,0
2005-04-28,5,5.25,5,5.07,162938,0
2005-04-29,5.24,5.32,4.99,5.21,124799,0
2005-05-02,5.25,5.25,5.02,5.21,129477,0
2005-05-03,5.11,5.34,4.92,5,141581,0
2005-05-04,4.97,5.15,4.92,5.03,217058,0
2005-05-05,5.01,5.14,4.94,5.01,145330,0
2005-05-06,5.04,5.15,4.92,4.92,66781,0
2005-05-09,5,5,4.92,4.96,36473,0
2005-05-10,5.02,5.02,4.91,4.92,54880,0
2005-05-11,5.05,5.05,4.87,4.96,86192,0
2005-05-12,4.98,5.06,4.89,4.91,79680,0
2005-05-13,4.99,4.99,4.85,4.87,151795,0
2005-05-16,4.92,4.92,4.68,4.8,55769,0
2005-05-17,4.83,4.88,4.78,4.79,64125,0
2005-05-18,4.81,5.02,4.81,4.97,136339,0
2005-05-19,4.97,5.02,4.8,4.96,112179,0
2005-05-20,4.99,4.99,4.82,4.89,19520,0
2005-05-23,4.82,4.87,4.81,4.82,24351,0
2005-05-24,4.81,4.86,4.77,4.82,56200,0
2005-05-25,4.75,5.15,4.75,5.12,390450,0
2005-05-26,5.15,5.18,4.89,5.09,89934,0
2005-05-27,5.1,5.34,5.06,5.2,366133,0
2005-05-31,5.17,5.46,5.16,5.31,349942,0
2005-06-01,5.31,5.87,5.31,5.7,426612,0
2005-06-02,5.72,6.3,5.72,6.05,405678,0
2005-06-03,6.17,6.17,5.81,5.97,128809,0
2005-06-06,5.93,6.14,5.81,5.82,192417,0
2005-06-07,5.8,6.05,5.5,5.98,415569,0
2005-06-08,6.1,6.5,6.06,6.28,675882,0
2005-06-09,6.35,6.49,6.22,6.4,452620,0
2005-06-10,6.45,6.47,6.26,6.39,141894,0
2005-06-13,6.4,6.45,6.23,6.3,181959,0
2005-06-14,6.3,6.44,6.25,6.4,234020,0
2005-06-15,6.4,6.79,6.23,6.6,650648,0
2005-06-16,6.6,6.95,6.44,6.9,455380,0
2005-06-17,6.93,6.98,6.77,6.94,599769,0
2005-06-20,6.94,6.94,6.76,6.87,87172,0
2005-06-21,6.9,6.9,6.53,6.8,131437,0
2005-06-22,6.81,6.86,6.75,6.78,59163,0
2005-06-23,6.77,6.8,6.56,6.67,108033,0
2005-06-24,6.7,6.7,6.44,6.58,84623,0
2005-06-27,6.48,6.65,6.37,6.39,317374,0
2005-06-28,6.4,6.55,6.28,6.33,365162,0
2005-06-29,6.35,6.38,6.11,6.36,312721,0
2005-06-30,6.39,6.77,6.16,6.66,439281,0
2005-07-01,6.66,6.67,6.49,6.62,73227,0
2005-07-05,6.49,6.7,6.3,6.6,345315,0
2005-07-06,6.55,6.9,6.53,6.75,351300,0
2005-07-07,6.85,7.5,6.63,7.5,460884,0
2005-07-08,7.49,7.49,6.94,7.22,153629,0
2005-07-11,7.36,7.42,6.8,7.09,336299,0
2005-07-12,7.18,7.25,7.05,7.17,158018,0
2005-07-13,7.25,7.25,7.06,7.18,75072,0
2005-07-14,7.24,7.53,7.07,7.2,65621,0
2005-07-15,7.27,7.4,7.09,7.19,69671,0
2005-07-18,7.4,7.4,7.16,7.29,83060,0
2005-07-19,7.39,7.49,7.2,7.45,227103,0
2005-07-20,7.35,7.95,7.31,7.86,640867,0
2005-07-21,7.77,8.25,7.77,8.04,760539,0
2005-07-22,8.15,8.97,7.95,8.81,507317,0
2005-07-25,8.99,10.11,8.81,9.48,1114191,0
2005-07-26,9.48,9.7,8.84,9.45,619317,0
2005-07-27,9.45,9.65,9.06,9.65,258459,0
2005-07-28,9.64,9.9,9.53,9.7,167531,0
2005-07-29,9.65,9.77,9.15,9.77,164208,0
2005-08-01,9.75,9.95,9.25,9.7,208518,0
2005-08-02,9.79,9.79,9.36,9.65,141560,0
2005-08-03,9.6,9.87,9.41,9.87,209528,0
2005-08-04,10,10.2,9.46,9.92,545273,0
2005-08-05,9.91,9.97,9.77,9.91,130033,0
2005-08-08,9.9,10.21,9.6,9.85,220662,0
2005-08-09,9.85,9.89,9.51,9.68,297386,0
2005-08-10,9.72,9.84,9.51,9.67,190820,0
2005-08-11,9.62,9.7,9.25,9.46,105984,0
2005-08-12,9.5,9.8,9.44,9.7,69318,0
2005-08-15,9.7,9.75,9.51,9.7,75792,0
2005-08-16,9.72,9.73,9.33,9.43,59086,0
2005-08-17,9.24,9.7,9.03,9.62,104992,0
2005-08-18,9.42,9.55,9.26,9.45,124651,0
2005-08-19,9.38,9.7,9.27,9.59,110727,0
2005-08-22,9.55,9.69,9.52,9.63,68838,0
2005-08-23,9.63,9.63,9.24,9.32,51024,0
2005-08-24,9.31,9.49,9.11,9.4,101041,0
2005-08-25,9.42,9.42,9.05,9.05,91012,0
2005-08-26,9.18,9.18,8.35,8.72,367813,0
2005-08-29,8.65,9,8.58,9,242964,0
2005-08-30,9,9.1,8.8,8.92,78421,0
2005-08-31,8.85,9.67,8.66,9.62,142915,0
2005-09-01,9.65,9.65,8.73,9.44,326619,0
2005-09-02,9.37,9.42,8.95,9.24,144193,0
2005-09-06,9.27,9.38,9.13,9.19,40413,0
2005-09-07,9.17,9.4,9.06,9.18,66505,0
2005-09-08,9.24,9.24,9.02,9.24,47650,0
2005-09-09,9.05,9.25,9.05,9.07,61306,0
2005-09-12,9.18,9.28,9.11,9.25,63338,0
2005-09-13,9.03,9.75,9.03,9.38,113556,0
2005-09-14,9.38,9.56,9.27,9.41,57373,0
2005-09-15,9.39,9.5,9.26,9.4,51107,0
2005-09-16,9.37,9.45,9.17,9.2,53993,0
2005-09-19,9.33,9.75,9.33,9.47,206339,0
2005-09-20,9.5,9.5,9.11,9.29,91981,0
2005-09-21,9.15,9.29,8.88,8.95,122215,0
2005-09-22,8.94,9,8.8,8.88,57801,0
2005-09-23,8.9,8.9,8.39,8.45,287665,0
2005-09-26,8.5,8.84,8.2,8.7,196548,0
2005-09-27,8.74,8.81,8.65,8.77,84151,0
2005-09-28,8.77,9.03,8.65,9.01,61928,0
2005-09-29,9.01,9.2,8.95,9.05,76808,0
2005-09-30,8.91,9.03,8.91,9,60278,0
2005-10-03,9,9.01,8.69,8.76,144368,0
2005-10-04,8.76,8.76,8.21,8.39,332270,0
2005-10-05,8.37,8.44,8.02,8.38,77353,0
2005-10-06,8.38,8.76,8.38,8.6,172991,0
2005-10-07,8.51,8.69,8.51,8.61,38699,0
2005-10-10,8.63,8.66,8.6,8.62,22716,0
2005-10-11,8.6,8.8,8.45,8.64,84127,0
2005-10-12,8.61,8.61,8.38,8.45,141559,0
2005-10-13,8.54,8.58,8.45,8.5,57398,0
2005-10-14,8.43,8.52,8.42,8.49,11494,0
2005-10-17,8.42,8.54,8.3,8.35,275257,0
2005-10-18,8.26,8.48,8.26,8.38,78925,0
2005-10-19,8.33,8.37,8.08,8.29,193633,0
2005-10-20,8.28,8.28,8.13,8.17,44926,0
2005-10-21,8.21,8.34,8.15,8.19,86703,0
2005-10-24,8.3,8.31,8.05,8.31,88631,0
2005-10-25,8.28,8.5,8.15,8.32,102738,0
2005-10-26,8.42,8.7,8.2,8.4,176714,0
2005-10-27,8.3,8.41,8.11,8.21,183308,0
2005-10-28,8.19,8.26,7.66,8.03,538309,0
2005-10-31,8,8.84,7.98,8.58,463415,0
2005-11-01,8.54,8.75,8.35,8.38,211853,0
2005-11-02,8.36,8.78,8.35,8.72,215324,0
2005-11-03,9.25,10.14,9.2,10,1462496,0
2005-11-04,9.99,10.16,9.74,10.16,356595,0
2005-11-07,10.21,10.21,9.62,9.66,290420,0
2005-11-08,9.62,9.77,9.12,9.21,207023,0
2005-11-09,9.22,9.55,9.09,9.42,185337,0
2005-11-10,9.48,10.23,9.33,9.54,74472,0
2005-11-11,9.52,9.71,9.52,9.61,97900,0
2005-11-14,9.8,9.8,9.57,9.69,70615,0
2005-11-15,9.68,9.68,9.23,9.4,111292,0
2005-11-16,9.39,9.4,9.16,9.29,47205,0
2005-11-17,9.27,9.35,9.19,9.23,44069,0
2005-11-18,9.28,9.45,9.28,9.35,73421,0
2005-11-21,9.35,9.38,9,9.23,68696,0
2005-11-22,9.13,9.24,9,9.11,86242,0
2005-11-23,9.1,9.25,9.05,9.12,86435,0
2005-11-25,9.13,9.25,9.1,9.25,26554,0
2005-11-28,9.2,9.2,9.14,9.14,26677,0
2005-11-29,9.1,9.5,9.08,9.37,182577,0
2005-11-30,9.35,9.49,9.29,9.34,38027,0
2005-12-01,9.36,9.4,9,9.23,76528,0
2005-12-02,9.24,9.3,9.1,9.2,15123,0
2005-12-05,9.31,9.92,9.25,9.8,412495,0
2005-12-06,9.73,9.94,9.5,9.65,322048,0
2005-12-07,9.7,9.76,9.4,9.74,126463,0
2005-12-08,9.79,9.79,9.54,9.74,78213,0
2005-12-09,9.8,9.86,9.54,9.75,108730,0
2005-12-12,9.88,10.59,9.76,10.55,802717,0
2005-12-13,10.64,10.64,10.02,10.15,277481,0
2005-12-14,10.1,10.33,9.72,10.07,203274,0
2005-12-15,10.01,10.03,9.71,9.96,108297,0
2005-12-16,9.94,9.97,9.7,9.81,105082,0
2005-12-19,9.74,9.74,9.21,9.34,185891,0
2005-12-20,9.34,9.44,9.25,9.36,76273,0
2005-12-21,9.41,9.52,9.25,9.45,111915,0
2005-12-22,9.41,9.6,9.25,9.55,211091,0
2005-12-23,9.48,9.59,9.4,9.58,39887,0
2005-12-27,9.43,9.76,9.43,9.75,99860,0
2005-12-28,9.73,10,9.56,10,123058,0
2005-12-29,10.05,10.25,10.01,10.19,172842,0
2005-12-30,10.18,10.23,9.76,10.19,85901,0
2006-01-03,9.92,10.19,9.51,10.08,244764,0
2006-01-04,10.03,10.84,10.03,10.8,713111,0
2006-01-05,10.78,11.21,10.76,10.9,320798,0
2006-01-06,11.13,11.45,10.83,11.38,413926,0
2006-01-09,11.4,12.17,11.39,11.75,445060,0
2006-01-10,11.75,12.22,11.55,12.1,489023,0
2006-01-11,12.08,12.54,11.89,12.53,571472,0
2006-01-12,12.36,12.5,11.44,12.11,532382,0
2006-01-13,12.05,12.38,11.9,12,431963,0
2006-01-17,11.72,11.89,11.26,11.37,253164,0
2006-01-18,11.26,11.95,11.17,11.87,677734,0
2006-01-19,11.98,12.49,11.94,12.28,378473,0
2006-01-20,12.49,12.5,12.18,12.39,406128,0
2006-01-23,12.33,12.99,12.25,12.98,452365,0
2006-01-24,12.97,13.25,12.93,13.13,294944,0
2006-01-25,13.13,13.25,13.01,13.24,146130,0
2006-01-26,13.3,13.52,13.11,13.52,274664,0
2006-01-27,13.62,13.62,13.24,13.24,174680,0
2006-01-30,13.3,13.6,13.13,13.56,328281,0
2006-01-31,13.59,13.59,13.08,13.35,344109,0
2006-02-01,13.41,13.7,13.26,13.57,632455,0
2006-02-02,13.49,13.6,13.3,13.55,247545,0
2006-02-03,13.36,13.63,13.16,13.36,80392,0
2006-02-06,13.31,13.38,12.99,13.18,142097,0
2006-02-07,13,13.04,12.51,12.8,294218,0
2006-02-08,12.76,13.1,12.7,13,169981,0
2006-02-09,12.96,13.32,12.67,13.25,522271,0
2006-02-10,13.22,13.22,12.66,12.95,229160,0
2006-02-13,13.35,13.82,13.23,13.73,628098,0
2006-02-14,13.68,14.03,13.64,14.03,360327,0
2006-02-15,14.4,14.48,14.03,14.05,242987,0
2006-02-16,14.25,14.25,13.38,13.89,193626,0
2006-02-17,14,14,13.52,13.68,87443,0
2006-02-21,13.8,13.91,13.51,13.63,171657,0
2006-02-22,13.55,13.62,13.01,13.14,418982,0
2006-02-23,13.19,13.65,13.12,13.64,874201,0
2006-02-24,13.7,14.05,13.18,13.91,851595,0
2006-02-27,13.75,14.03,13.45,13.67,481323,0
2006-02-28,13.71,13.86,13.25,13.38,367372,0
2006-03-01,13.33,13.47,12.61,12.87,848163,0
2006-03-02,12.9,12.97,12.58,12.83,474937,0
2006-03-03,12.86,13.39,12.83,13.22,189190,0
2006-03-06,13.3,13.5,13.26,13.38,152209,0
2006-03-07,13.35,13.55,12.71,12.94,250730,0
2006-03-08,12.85,13,12.73,12.89,158011,0
2006-03-09,12.86,13,12.57,12.65,244708,0
2006-03-10,12.6,12.75,12.54,12.59,198227,0
2006-03-13,12.59,12.75,12.43,12.46,268410,0
2006-03-14,12.42,12.78,12.42,12.59,143127,0
2006-03-15,12.5,13.25,12.5,12.96,499487,0
2006-03-16,13.05,13.25,12.48,12.59,852320,0
2006-03-17,12.5,13.02,12.26,12.7,415012,0
2006-03-20,12.66,13.2,12.66,13.07,168022,0
2006-03-21,13.11,13.25,12.62,12.72,244267,0
2006-03-22,12.66,12.95,12.61,12.79,732883,0
2006-03-23,12.74,12.75,12.23,12.58,333209,0
2006-03-24,12.5,12.58,12.29,12.52,302391,0
2006-03-27,12.58,13.29,12.58,13.25,879841,0
2006-03-28,13.39,13.74,13.3,13.57,724442,0
2006-03-29,13.55,14.09,13.55,14.09,680069,0
2006-03-30,14.2,14.49,13.85,14.28,490469,0
2006-03-31,14.27,14.89,14.27,14.55,461275,0
2006-04-03,15.01,15.29,14.39,15.13,1225197,0
2006-04-04,15.72,15.91,15.12,15.15,1524706,0
2006-04-05,15.38,15.49,14.75,15.25,1402955,0
2006-04-06,15.3,16.29,15.25,16.12,1499069,0
2006-04-07,16.3,16.71,16.12,16.6,626954,0
2006-04-10,16.6,16.94,16.21,16.41,776276,0
2006-04-11,16.25,16.55,15.83,15.97,520938,0
2006-04-12,15.77,16.5,15.3,16.46,927463,0
2006-04-13,16.48,16.75,16.28,16.4,284897,0
2006-04-17,16.4,16.8,16.36,16.52,291058,0
2006-04-18,15.42,16.8,15.25,16.72,1217687,0
2006-04-19,16.88,17.52,16.78,17.41,518408,0
2006-04-20,17.36,17.53,17.16,17.44,248244,0
2006-04-21,17.52,17.6,16.81,16.84,287659,0
2006-04-24,16.95,17.03,16.76,16.99,296141,0
2006-04-25,16.92,17.2,16.35,16.8,310197,0
2006-04-26,16.85,16.85,16.25,16.41,235731,0
2006-04-27,16.41,16.77,16.37,16.57,728037,0
2006-04-28,16.85,17.42,16.68,17.2,675250,0
2006-05-01,17.3,17.68,17.05,17.17,335233,0
2006-05-02,17.17,17.42,17.17,17.36,279378,0
2006-05-03,17.3,18.06,17.3,17.9,434686,0
2006-05-04,17.9,18.09,17.63,17.8,707082,0
2006-05-05,17.84,17.84,17.6,17.65,163671,0
2006-05-08,17.6,17.63,17.44,17.49,166325,0
2006-05-09,17.56,17.56,17,17.06,254802,0
2006-05-10,17.03,17.1,16.6,16.85,418784,0
2006-05-11,16.85,16.89,16.21,16.21,262696,0
2006-05-12,16.2,16.33,15.62,15.88,542173,0
2006-05-15,15.75,16.95,15.72,16.8,547796,0
2006-05-16,17.13,17.29,16.62,16.82,207319,0
2006-05-17,16.75,17.01,16.16,16.51,728609,0
2006-05-18,16.51,16.98,16.51,16.85,419519,0
2006-05-19,17.07,17.5,16.8,17.38,353331,0
2006-05-22,17.32,17.44,16.32,16.35,524539,0
2006-05-23,16.39,16.65,16.2,16.39,341247,0
2006-05-24,16.41,16.46,15.2,15.29,833593,0
2006-05-25,15.28,16.24,13.77,15.9,1805781,0
2006-05-26,15.88,16,15.36,15.6,581270,0
2006-05-30,15.54,15.66,15.25,15.41,214339,0
2006-05-31,15.35,16.08,15.35,15.97,240060,0
2006-06-01,16,16.98,15.63,16.76,555373,0
2006-06-02,16.95,17.24,16.49,17.05,486837,0
2006-06-05,17.09,17.3,16.93,16.96,473121,0
2006-06-06,16.96,17.2,16.34,16.79,336367,0
2006-06-07,16.79,16.89,15.9,15.98,239711,0
2006-06-08,15.87,15.96,14.62,14.87,1093104,0
2006-06-09,14.67,15.25,14.55,14.89,673980,0
2006-06-12,14.79,14.81,14.26,14.59,689585,0
2006-06-13,14.5,14.52,13.78,14.08,413275,0
2006-06-14,14.1,14.12,13.7,13.97,229700,0
2006-06-15,14.09,14.95,14.05,14.91,172991,0
2006-06-16,14.96,15.27,14.91,15.16,266476,0
2006-06-19,15.24,16.66,14.66,14.89,300273,0
2006-06-20,14.82,15.04,14.37,14.69,329132,0
2006-06-21,14.67,14.85,14.45,14.61,187084,0
2006-06-22,14.6,14.82,14.34,14.81,201849,0
2006-06-23,14.76,15.81,14.72,15.38,271328,0
2006-06-26,15.44,15.78,15.14,15.71,287626,0
2006-06-27,15.77,15.99,15.46,15.69,421200,0
2006-06-28,15.75,15.8,14.91,15.17,602214,0
2006-06-29,15.23,16.68,14.76,16.55,480707,0
2006-06-30,16.72,16.96,16.32,16.34,3864315,0
2006-07-03,16.33,16.91,16.25,16.64,275925,0
2006-07-05,16.49,16.69,15.61,15.63,375537,0
2006-07-06,15.61,15.72,15.08,15.1,303004,0
2006-07-07,15,15,14.33,14.35,542105,0
2006-07-10,14.35,14.41,13.95,13.99,325995,0
2006-07-11,13.99,13.99,13.41,13.81,616992,0
2006-07-12,13.85,14.22,13.74,13.87,312903,0
2006-07-13,13.76,13.85,13.25,13.26,300994,0
2006-07-14,13.23,13.4,12.83,12.99,351395,0
2006-07-17,12.95,13.15,12.75,12.9,303516,0
2006-07-18,12.93,13.56,12.82,13.41,340825,0
2006-07-19,13.35,14.21,13.31,14.01,314544,0
2006-07-20,14.08,14.08,13.31,13.31,244938,0
2006-07-21,13.27,13.35,12.73,13.2,326876,0
2006-07-24,13.23,14.53,13.23,14.16,445641,0
2006-07-25,14.22,14.34,13.78,14.24,301984,0
2006-07-26,14.17,14.55,13.68,14.38,589850,0
2006-07-27,14.5,14.5,13.03,13.23,2012848,0
2006-07-28,13.26,13.68,12.95,13.67,612026,0
2006-07-31,13.71,14.01,13.65,14,711471,0
2006-08-01,13.88,13.88,13.08,13.15,297697,0
2006-08-02,13.26,13.26,12.83,12.98,378743,0
2006-08-03,12.85,13.58,12.64,13.58,592640,0
2006-08-04,13.61,13.79,13.21,13.69,452588,0
2006-08-07,13.55,13.87,13.36,13.87,381213,0
2006-08-08,13.94,14.01,13.61,13.7,400314,0
2006-08-09,13.86,14.15,13.49,13.53,337412,0
2006-08-10,13.44,13.92,13.09,13.84,187927,0
2006-08-11,13.77,13.81,13.4,13.43,208040,0
2006-08-14,13.38,13.74,13.29,13.37,182999,0
2006-08-15,13.56,13.77,13.42,13.73,259898,0
2006-08-16,13.86,14.15,13.73,14.06,226236,0
2006-08-17,14.05,14.42,14,14.38,287126,0
2006-08-18,14.41,14.5,14,14.49,248418,0
2006-08-21,14.5,15.05,14.48,15,391656,0
2006-08-22,15.04,15.14,14.76,14.94,521534,0
2006-08-23,15,15.16,14.37,14.55,192811,0
2006-08-24,14.66,14.75,14.28,14.55,137184,0
2006-08-25,14.58,14.72,14.3,14.51,90785,0
2006-08-28,14.54,14.94,14.4,14.65,730400,0
2006-08-29,14.73,15.15,14.65,15.1,294740,0
2006-08-30,15.18,15.18,14.85,14.91,578483,0
2006-08-31,14.9,14.98,14.71,14.82,392890,0
2006-09-01,14.87,15.16,14.8,15.06,262684,0
2006-09-05,15.23,15.54,15.18,15.49,190788,0
2006-09-06,15.51,15.51,15.1,15.1,151746,0
2006-09-07,14.99,15.64,14.78,15.28,174200,0
2006-09-08,15.33,15.49,15.08,15.21,110608,0
2006-09-11,15.07,15.24,14.8,14.83,281750,0
2006-09-12,14.79,15.27,14.79,15.27,513435,0
2006-09-13,15.34,15.71,15.3,15.4,275737,0
2006-09-14,15.41,15.41,15,15.21,314703,0
2006-09-15,15.32,15.39,15.09,15.2,427266,0
2006-09-18,15.2,15.58,15.03,15.56,281959,0
2006-09-19,15.52,15.7,14.8,15.43,409889,0
2006-09-20,15.5,15.91,15.4,15.85,227199,0
2006-09-21,15.98,16.47,15.86,16.31,798807,0
2006-09-22,16.36,16.36,15.84,16.25,240960,0
2006-09-25,16.33,16.96,16.01,16.8,451225,0
2006-09-26,16.82,16.98,16.2,16.64,793819,0
2006-09-27,16.58,16.91,16.5,16.82,353727,0
2006-09-28,16.8,17,16.03,16.17,544336,0
2006-09-29,16.2,16.59,16.02,16.1,474020,0
2006-10-02,16.28,16.28,15.71,16.01,232784,0
2006-10-03,16,16.36,15.59,16.26,284607,0
2006-10-04,16.25,17.57,16.25,17.36,1271530,0
2006-10-05,17.72,17.75,16.91,17.63,670228,0
2006-10-06,17.73,17.73,17.22,17.37,252642,0
2006-10-09,17.41,17.41,17,17.07,330170,0
2006-10-10,17.16,17.49,16.76,17.39,446011,0
2006-10-11,17.37,17.51,17,17.21,353882,0
2006-10-12,17.29,18.47,17.05,18.33,1501579,0
2006-10-13,18.49,18.73,18.06,18.53,581217,0
2006-10-16,18.59,18.62,18.07,18.3,672766,0
2006-10-17,18.22,18.22,17.91,18.06,227109,0
2006-10-18,18.28,18.39,17.84,18.1,303322,0
2006-10-19,18.09,18.4,17.9,18.26,344457,0
2006-10-20,18.34,18.36,18.03,18.27,156818,0
2006-10-23,18.24,18.4,18.01,18.26,286444,0
2006-10-24,18.26,19.18,18.25,18.81,580426,0
2006-10-25,18.87,18.96,18.11,18.55,287657,0
2006-10-26,18.69,18.81,18.45,18.55,259635,0
2006-10-27,18.57,18.8,18.18,18.23,223450,0
2006-10-30,18.5,18.73,18.05,18.71,373469,0
2006-10-31,19.01,19.01,18.34,18.64,456175,0
2006-11-01,16.99,17.76,14.49,16.44,2293933,0
2006-11-02,16.33,17.22,16.2,16.98,855508,0
2006-11-03,17.17,17.38,16.88,17.38,676850,0
2006-11-06,17.35,17.37,16.89,17.02,420835,0
2006-11-07,16.99,17.2,16.9,16.94,481680,0
2006-11-08,16.82,17.14,16.34,16.42,462988,0
2006-11-09,16.35,16.42,15.68,16,691301,0
2006-11-10,15.71,16.27,15.71,16.24,272258,0
2006-11-13,16.14,16.35,16.06,16.13,241709,0
2006-11-14,16.09,16.35,16.02,16.2,328644,0
2006-11-15,16.24,16.73,16.16,16.49,357685,0
2006-11-16,16.57,16.6,15.99,16,396470,0
2006-11-17,15.9,16.09,15.59,16,253137,0
2006-11-20,16,16.35,16,16.13,254364,0
2006-11-21,16.3,16.4,16.12,16.27,206473,0
2006-11-22,16.27,16.39,15.99,16.31,217869,0
2006-11-24,16.19,16.26,15.97,16.13,92367,0
2006-11-27,16.1,16.17,15.98,16.07,406178,0
2006-11-28,16.03,16.29,15.88,16.25,239202,0
2006-11-29,16.2,16.73,16.2,16.7,424053,0
2006-11-30,16.8,18.06,16.79,17.98,1272612,0
2006-12-01,18.15,18.95,17.58,18.13,836157,0
2006-12-04,18.14,18.52,17.97,18.51,449688,0
2006-12-05,18.49,18.78,18.13,18.73,578021,0
2006-12-06,18.67,18.83,18.45,18.75,1437138,0
2006-12-07,18.75,19.83,18.48,19.27,1720824,0
2006-12-08,19.25,20.14,18.95,19.99,6376913,0
2006-12-11,19.99,19.99,19.5,19.84,1101656,0
2006-12-12,19.62,19.81,19.03,19.55,869591,0
2006-12-13,19.51,19.7,19.1,19.23,985818,0
2006-12-14,19.18,20.36,19.02,20.12,993935,0
2006-12-15,20.17,20.39,19.67,19.82,615947,0
2006-12-18,19.86,20.36,19.02,19.15,1388339,0
2006-12-19,19.01,19.07,17.89,19.04,1075817,0
2006-12-20,19.07,19.17,18.8,18.86,409148,0
2006-12-21,18.92,18.98,18.53,18.76,745617,0
2006-12-22,18.82,18.88,18.55,18.7,390720,0
2006-12-26,18.7,19.22,18.65,19.18,410978,0
2006-12-27,19.17,19.54,19.13,19.5,535319,0
2006-12-28,19.44,19.44,18.94,19.06,473464,0
2006-12-29,18.98,19.47,18.74,19.39,2036990,0
2007-01-03,19.49,19.66,18.42,18.93,1095047,0
2007-01-04,18.77,19.13,18.11,18.96,446515,0
2007-01-05,18.85,18.96,18.11,18.15,737852,0
2007-01-08,18.22,18.97,18.01,18.77,635818,0
2007-01-09,18.74,19.46,18.56,19.33,626542,0
2007-01-10,19.18,20.87,19.1,20.81,2152833,0
2007-01-11,20.85,20.85,20.38,20.64,929982,0
2007-01-12,20.59,21.13,20.44,20.76,686768,0
2007-01-16,20.88,21.62,20.76,20.96,1391936,0
2007-01-17,20.83,21.04,19.93,20.12,1337919,0
2007-01-18,20.02,20.22,19.21,19.68,862386,0
2007-01-19,19.61,19.62,19.04,19.44,721437,0
2007-01-22,19.44,20.24,19.44,19.89,677151,0
2007-01-23,19.78,19.9,19.5,19.54,863715,0
2007-01-24,19.65,20.29,19.54,20.22,459479,0
2007-01-25,20.23,20.51,19.94,20.09,721177,0
2007-01-26,20.09,20.54,19.93,20.53,357522,0
2007-01-29,20.42,21.03,20.31,20.95,805206,0
2007-01-30,21.03,21.14,20.15,20.3,528678,0
2007-01-31,20.24,20.34,19.71,19.91,609504,0
2007-02-01,19.91,20.5,19.91,20.33,707390,0
2007-02-02,20.34,20.37,19.74,20.2,616888,0
2007-02-05,20.14,20.48,20.09,20.24,614163,0
2007-02-06,20.34,20.38,19.71,20.01,691192,0
2007-02-07,20,20.25,19.83,19.93,478681,0
2007-02-08,19.83,19.89,19.63,19.71,352264,0
2007-02-09,19.66,19.66,19.17,19.49,448341,0
2007-02-12,19.4,20.11,19.15,20.01,441168,0
2007-02-13,20.17,21.12,20,21.06,1068481,0
2007-02-14,21.07,21.28,20.76,20.78,547999,0
2007-02-15,20.77,21.06,20.47,20.61,500942,0
2007-02-16,20.66,21.77,20.64,21.62,1084469,0
2007-02-20,21.61,22.48,21.52,22.33,878221,0
2007-02-21,22.26,22.38,21.56,21.6,1332459,0
2007-02-22,22.09,22.83,21.9,22.69,1161841,0
2007-02-23,22.69,23.08,22.54,23.08,842917,0
2007-02-26,23.13,23.13,22.34,22.75,866446,0
2007-02-27,22.39,22.53,21.44,21.48,887958,0
2007-02-28,21.38,21.96,21.08,21.93,1132835,0
2007-03-01,21.48,21.86,20.91,21.35,827295,0
2007-03-02,21.15,21.23,20.44,20.5,1125322,0
2007-03-05,20.4,21.25,20.01,21.15,1220193,0
2007-03-06,21.98,22.24,19.17,19.46,3697522,0
2007-03-07,19.76,20.1,19.29,19.29,2068530,0
2007-03-08,19.99,19.99,19.45,19.5,911270,0
2007-03-09,19.77,19.83,19.29,19.33,672523,0
2007-03-12,19.25,19.56,19.18,19.35,957387,0
2007-03-13,19.32,19.46,19.23,19.32,812137,0
2007-03-14,19.18,19.47,18.84,19.34,1004220,0
2007-03-15,19.39,20.29,19.32,20.18,1338607,0
2007-03-16,20.17,20.17,19.68,19.92,774167,0
2007-03-19,20.03,20.92,20.03,20.92,1327866,0
2007-03-20,20.94,21.16,20.83,21,479266,0
2007-03-21,21.02,21.33,20.74,21.27,733457,0
2007-03-22,21.15,21.34,21.01,21.22,682494,0
2007-03-23,21.29,21.42,21.08,21.35,499305,0
2007-03-26,21.33,21.39,20.92,21.13,706181,0
2007-03-27,21,21.23,20.8,20.84,593776,0
2007-03-28,20.67,20.95,20.43,20.89,1188693,0
2007-03-29,21.13,21.13,20.44,20.68,684320,0
2007-03-30,20.74,20.9,20.2,20.4,632149,0
2007-04-02,20.37,20.57,20.31,20.39,614208,0
2007-04-03,20.49,20.49,20.09,20.15,817773,0
2007-04-04,20.22,20.3,20.05,20.1,748300,0
2007-04-05,20.16,20.3,19.91,19.98,694579,0
2007-04-09,19.85,20,19.62,19.7,638563,0
2007-04-10,19.65,20.02,19.56,19.95,664224,0
2007-04-11,20,20.53,19.86,20.24,1563187,0
2007-04-12,20.29,20.4,20.01,20.35,1100505,0
2007-04-13,20.42,20.6,20.26,20.54,949952,0
2007-04-16,20.75,20.94,20.47,20.64,662680,0
2007-04-17,20.66,20.88,20.58,20.77,545382,0
2007-04-18,20.75,20.76,20.29,20.31,658629,0
2007-04-19,20.31,20.74,20.18,20.62,726852,0
2007-04-20,20.64,20.98,20.5,20.88,872006,0
2007-04-23,20.8,21.58,20.72,21.38,1396511,0
2007-04-24,21.38,21.75,20.99,21.34,761740,0
2007-04-25,21.46,21.51,21.19,21.4,713711,0
2007-04-26,21.39,21.75,20.93,21.63,1019494,0
2007-04-27,21.48,21.48,20.74,20.8,473511,0
2007-04-30,20.75,20.77,20,20.13,792966,0
2007-05-01,20.05,20.2,19.35,19.36,1652875,0
2007-05-02,19.43,20.37,19.43,20.05,855452,0
2007-05-03,19.96,20.13,19.7,19.77,982245,0
2007-05-04,19.85,20.09,19.84,20.08,485381,0
2007-05-07,20.02,20.49,20,20.45,720845,0
2007-05-08,20.46,20.5,19.98,20.49,653522,0
2007-05-09,20.44,20.7,20.29,20.51,870755,0
2007-05-10,20.32,20.48,20.08,20.19,504434,0
2007-05-11,20.32,20.55,19.97,20.28,321383,0
2007-05-14,20.23,20.38,19.68,19.73,484230,0
2007-05-15,19.79,19.94,19.3,19.31,433339,0
2007-05-16,19.4,19.59,18.84,18.98,889881,0
2007-05-17,18.97,19.39,18.88,19.31,1106499,0
2007-05-18,20.25,20.75,19.94,20.37,2254866,0
2007-05-21,20.38,20.63,20.32,20.42,5210395,0
2007-05-22,20.44,21.05,20.43,20.95,1287752,0
2007-05-23,21,21.47,20.91,21.2,1353244,0
2007-05-24,21.26,21.77,21.15,21.76,2469558,0
2007-05-25,21.83,21.89,21.3,21.47,818959,0
2007-05-29,21.51,21.7,21.31,21.44,1037105,0
2007-05-30,21.38,21.92,21.29,21.85,457934,0
2007-05-31,21.85,22.32,21.8,22.25,910615,0
2007-06-01,22.38,22.86,22.24,22.83,1073873,0
2007-06-04,22.79,23.37,22.62,22.81,1035011,0
2007-06-05,22.79,22.99,22.73,22.9,485184,0
2007-06-06,22.88,22.9,22.25,22.35,656108,0
2007-06-07,22.28,22.42,21.72,21.97,1317740,0
2007-06-08,21.91,22.4,21.91,22.12,417250,0
2007-06-11,22.1,22.28,21.91,22.05,402760,0
2007-06-12,21.95,22.16,21.69,21.87,535825,0
2007-06-13,21.96,22.28,21.76,22.23,606439,0
2007-06-14,21.59,22.05,21.11,21.2,2345810,0
2007-06-15,21.49,22.88,21.37,22.55,3025940,0
2007-06-18,22.56,22.58,22.24,22.42,614446,0
2007-06-19,22.33,22.42,22.03,22.35,1156435,0
2007-06-20,22.2,22.61,22.19,22.46,1485520,0
2007-06-21,22.44,22.5,22.18,22.47,816555,0
2007-06-22,22.49,22.51,21.93,22.41,1156998,0
2007-06-25,22.35,22.5,22.03,22.11,548633,0
2007-06-26,22.29,22.49,22.15,22.25,855501,0
2007-06-27,22.22,22.56,22.02,22.52,760978,0
2007-06-28,22.58,22.78,22.35,22.44,1054837,0
2007-06-29,22.46,22.69,22.11,22.22,533854,0
2007-07-02,22.29,22.74,22.29,22.44,738379,0
2007-07-03,22.58,22.6,22.38,22.5,163202,0
2007-07-05,22.6,22.6,21.95,22.1,653916,0
2007-07-06,22.14,22.4,22.06,22.22,435630,0
2007-07-09,22.08,22.45,21.99,22.08,401848,0
2007-07-10,21.99,22.07,21.59,21.87,1205475,0
2007-07-11,21.88,22.18,21.84,22.05,439801,0
2007-07-12,22.22,22.35,22.04,22.25,283333,0
2007-07-13,22.22,22.37,21.94,22.18,453004,0
2007-07-16,22.04,22.3,21.86,22.03,464343,0
2007-07-17,22.06,22.45,21.81,22.39,551628,0
2007-07-18,22.18,23.58,21.86,23.32,1755206,0
2007-07-19,23.39,23.83,23.3,23.43,783450,0
2007-07-20,23.38,23.48,22.75,23.15,1070946,0
2007-07-23,23.33,23.35,22.79,22.82,450852,0
2007-07-24,22.71,22.78,21.34,21.61,1446635,0
2007-07-25,21.77,21.79,20.8,21.2,1703879,0
2007-07-26,20.89,21.16,20.11,20.93,1490103,0
2007-07-27,20.77,21,20.47,20.55,851974,0
2007-07-30,20.58,20.86,20.2,20.38,1646954,0
2007-07-31,20.55,20.83,19.76,19.78,856448,0
2007-08-01,19.7,20.01,18.97,19.44,1154242,0
2007-08-02,19.58,19.95,19.19,19.91,920230,0
2007-08-03,19.96,20.12,19.57,19.7,1038894,0
2007-08-06,19.72,19.83,18.41,19.56,1984793,0
2007-08-07,19.21,21.18,18.96,20.71,2230467,0
2007-08-08,20.94,22.98,20.87,22.02,2084670,0
2007-08-09,21.75,23.73,21.22,22.41,2589721,0
2007-08-10,22.4,22.66,20.7,21.51,3315996,0
2007-08-13,21.84,21.84,20.31,20.4,1535311,0
2007-08-14,20.48,20.5,19.5,20.02,1990653,0
2007-08-15,19.99,20.28,19.51,19.58,859083,0
2007-08-16,19.59,19.97,19.23,19.74,1562320,0
2007-08-17,20.55,21.05,19.34,19.94,1415475,0
2007-08-20,20.07,20.47,19.89,20.25,432679,0
2007-08-21,20.33,20.37,19.78,19.92,396042,0
2007-08-22,20.15,20.34,19.89,20.13,403496,0
2007-08-23,20.24,20.24,19.4,19.52,1029020,0
2007-08-24,19.5,19.98,19.36,19.88,746452,0
2007-08-27,19.77,21.3,19.65,20.89,1416485,0
2007-08-28,21.11,22.07,20.28,20.39,1535837,0
2007-08-29,20.47,20.53,20.01,20.46,758661,0
2007-08-30,20.4,20.44,19.95,20.02,666009,0
2007-08-31,20.35,20.79,20.24,20.73,443255,0
2007-09-04,20.8,22.19,20.59,21.81,944938,0
2007-09-05,21.75,22.81,21.69,22.75,1738790,0
2007-09-06,22.73,22.81,22.28,22.6,689059,0
2007-09-07,22.88,23.24,21.65,22.25,1986373,0
2007-09-10,22.35,22.58,21.57,22.07,676752,0
2007-09-11,22.14,22.25,21.92,22.15,652339,0
2007-09-12,22.11,22.25,21.87,21.91,446583,0
2007-09-13,22.04,22.25,21.79,22.22,507279,0
2007-09-14,22.08,22.49,21.92,22.46,762104,0
2007-09-17,22.4,22.5,22.1,22.28,681477,0
2007-09-18,22.32,23.49,22.05,23.14,701096,0
2007-09-19,23.3,24,23.3,23.41,635620,0
2007-09-20,23.4,23.4,22.63,22.87,265687,0
2007-09-21,23.09,23.46,22.73,23.24,883937,0
2007-09-24,23.25,23.52,22.75,22.9,696406,0
2007-09-25,22.79,23.22,22.52,23.18,251428,0
2007-09-26,23.24,24.33,23.24,23.99,836865,0
2007-09-27,24.05,24.48,23.76,24.45,396406,0
2007-09-28,24.42,24.42,23.64,23.79,654539,0
2007-10-01,23.8,24,23.79,23.9,477675,0
2007-10-02,23.88,23.92,23.5,23.66,537819,0
2007-10-03,23.6,23.74,23.21,23.4,457175,0
2007-10-04,23.48,23.71,23.29,23.55,373835,0
2007-10-05,23.78,24.04,23.56,23.71,577591,0
2007-10-08,23.55,23.75,23.13,23.39,387862,0
2007-10-09,23.41,23.6,22.8,22.96,492832,0
2007-10-10,22.95,23.35,22.5,22.69,693360,0
2007-10-11,22.87,22.92,21.96,22.07,608326,0
2007-10-12,22.17,22.73,22.13,22.34,757678,0
2007-10-15,22.31,22.65,21.38,21.44,594474,0
2007-10-16,21.36,21.55,21.04,21.04,604143,0
2007-10-17,21.22,21.25,20.13,20.3,714611,0
2007-10-18,20.2,20.61,19.9,20,456606,0
2007-10-19,20.01,20.01,19.23,19.26,621599,0
2007-10-22,19.37,19.89,19.13,19.79,1011154,0
2007-10-23,20.03,20.41,19.41,19.7,435868,0
2007-10-24,19.59,19.59,18.93,19,705280,0
2007-10-25,19,19.43,18.79,18.91,621642,0
2007-10-26,19.08,19.68,18.77,19.55,1021823,0
2007-10-29,19.64,19.79,18.96,19.21,817969,0
2007-10-30,19.04,19.34,18.61,18.91,1014367,0
2007-10-31,20,23.28,19.83,22.85,3712448,0
2007-11-01,22.45,22.53,20.99,21.2,1279596,0
2007-11-02,21.5,22,20.95,21.54,929971,0
2007-11-05,21.29,21.85,20.89,21.58,654206,0
2007-11-06,22.3,23.06,22.22,22.89,806919,0
2007-11-07,22.59,23.13,21.99,22.14,622379,0
2007-11-08,22.42,22.5,21.43,22.2,841395,0
2007-11-09,21.99,21.99,21.05,21.56,644809,0
2007-11-12,21.62,22.79,21.41,21.88,560056,0
2007-11-13,22.12,23.22,22.12,23.12,762502,0
2007-11-14,22.98,23.5,22.72,23.01,432185,0
2007-11-15,22.85,22.86,21.78,22.07,894481,0
2007-11-16,22.09,22.89,21.98,22.81,644863,0
2007-11-19,22.91,22.91,21.77,22.03,653201,0
2007-11-20,21.66,22.21,20.96,21.63,614183,0
2007-11-21,21.46,22.24,21.2,21.85,452798,0
2007-11-23,22.07,22.54,21.74,22.45,135671,0
2007-11-26,22.53,22.94,21.46,21.69,673537,0
2007-11-27,21.81,22.74,21.81,22.24,617899,0
2007-11-28,22.49,23.08,22.45,23,648078,0
2007-11-29,22.98,23.1,22.56,22.75,402226,0
2007-11-30,22.93,23.55,22.41,22.79,611870,0
2007-12-03,22.99,23.2,22.26,22.61,492722,0
2007-12-04,21.9,22.05,21.21,21.63,913697,0
2007-12-05,21.99,22.03,21.6,21.74,528551,0
2007-12-06,21.65,22.23,21.5,22.17,389147,0
2007-12-07,22.27,22.8,21.96,22.65,360627,0
2007-12-10,22.64,22.79,22.1,22.3,389719,0
2007-12-11,22.37,23.34,21.88,21.93,524425,0
2007-12-12,22.14,22.98,21.77,22.45,529062,0
2007-12-13,22.05,22.26,21.3,21.91,411962,0
2007-12-14,21.61,22.25,21.35,21.66,301345,0
2007-12-17,21.52,21.52,19.82,20.02,866547,0
2007-12-18,20.16,20.55,19.8,20.35,621055,0
2007-12-19,20.31,20.71,20.04,20.38,328316,0
2007-12-20,20.5,21.45,20.09,21.32,482616,0
2007-12-21,21.63,21.7,21.19,21.61,686190,0
2007-12-24,21.69,21.91,21.43,21.77,135031,0
2007-12-26,21.62,21.62,20.75,20.96,440708,0
2007-12-27,20.95,20.99,19.87,19.91,443019,0
2007-12-28,20.17,20.49,19.64,19.99,442624,0
2007-12-31,19.93,20.07,19.25,19.66,329263,0
2008-01-02,19.6,19.79,18.76,19.04,482480,0
2008-01-03,19.07,19.31,18.37,18.53,445789,0
2008-01-04,18.28,18.44,17.58,17.66,924989,0
2008-01-07,17.66,17.98,16.79,17.17,928335,0
2008-01-08,17.18,17.61,16.43,16.66,1409124,0
2008-01-09,16.63,17.11,16.24,16.93,1260017,0
2008-01-10,16.77,17,16.23,16.76,1209893,0
2008-01-11,16.6,17,16.2,16.99,1154656,0
2008-01-14,17.12,17.35,16.65,17.3,923049,0
2008-01-15,17.1,17.53,16.97,17.21,1007779,0
2008-01-16,17.13,19.42,17.13,18.62,1873457,0
2008-01-17,18.6,19.19,17.53,17.61,1693609,0
2008-01-18,17.6,18,17.37,17.8,1008440,0
2008-01-22,16.95,17.98,16.54,17.74,1186825,0
2008-01-23,17.29,19.71,16.96,19.48,986835,0
2008-01-24,19.67,20.14,19.25,19.55,704319,0
2008-01-25,19.83,19.9,18.51,18.91,862107,0
2008-01-28,19.19,19.54,18.36,19.43,893718,0
2008-01-29,19.51,19.7,19.13,19.65,410063,0
2008-01-30,19.47,20.53,19.45,19.94,674062,0
2008-01-31,19.63,21.11,19.33,20.79,916152,0
2008-02-01,20.83,21.25,20.4,21.07,997904,0
2008-02-04,21.05,21.05,20.29,20.29,706460,0
2008-02-05,20.05,20.35,19.5,19.94,1082628,0
2008-02-06,20.06,20.39,19.77,19.87,1244860,0
2008-02-07,19.8,20.51,19.49,20.01,634905,0
2008-02-08,20.18,20.53,19.67,19.85,343603,0
2008-02-11,19.85,20.78,19.4,20.48,726245,0
2008-02-12,20.58,20.86,20.02,20.18,741116,0
2008-02-13,20.38,20.64,19.97,20.61,852267,0
2008-02-14,20.7,20.75,19.79,19.9,505442,0
2008-02-15,19.71,19.81,19.24,19.65,640822,0
2008-02-19,19.75,20.41,19.56,20.17,632958,0
2008-02-20,20.57,20.8,19.59,20.46,1045095,0
2008-02-21,20.65,21.38,20.49,21.06,1238546,0
2008-02-22,21.13,22.32,21.05,22.22,1540918,0
2008-02-25,22.26,22.29,21.78,22.17,759849,0
2008-02-26,22.14,22.8,22.13,22.52,989235,0
2008-02-27,22.27,22.6,21.93,22.17,497906,0
2008-02-28,22.04,22.18,21.57,21.84,399421,0
2008-02-29,21.53,21.8,20.72,20.78,728245,0
2008-03-03,20.75,20.94,20.34,20.55,651653,0
2008-03-04,20.37,20.71,20.01,20.47,903159,0
2008-03-05,20.36,20.68,20.08,20.37,619899,0
2008-03-06,20.23,20.34,19.51,19.77,462685,0
2008-03-07,19.52,20.22,19.09,19.43,1117620,0
2008-03-10,19.46,19.97,17.88,18,959139,0
2008-03-11,18.51,18.51,17.44,18.18,1986541,0
2008-03-12,18.22,19.25,18.06,18.52,1845420,0
2008-03-13,18.27,18.49,17.18,18.1,2019925,0
2008-03-14,18.29,18.48,16.59,17,2233266,0
2008-03-17,16.6,17.35,16.22,16.55,1478733,0
2008-03-18,17.09,17.28,15.97,16.58,2645447,0
2008-03-19,16.77,17,15.96,16.58,1827618,0
2008-03-20,16.85,17.11,16.33,17,1785480,0
2008-03-24,17.03,18.21,16.82,18,971899,0
2008-03-25,18.09,19.03,18.04,18.88,1560819,0
2008-03-26,18.88,19.04,18.48,18.59,927745,0
2008-03-27,18.71,18.82,18.19,18.25,894087,0
2008-03-28,18.48,18.64,17.54,17.55,1432809,0
2008-03-31,17.52,17.66,16.92,17.35,1168274,0
2008-04-01,17.43,18.73,17.43,18.49,1116044,0
2008-04-02,18.61,18.88,18.08,18.14,597289,0
2008-04-03,17.95,18.78,17.88,18.62,886578,0
2008-04-04,18.67,19.21,18.27,18.85,889282,0
2008-04-07,19.02,19.23,18.2,18.21,644477,0
2008-04-08,18.03,18.65,17.94,18.26,558839,0
2008-04-09,18.32,18.49,17.44,17.5,768387,0
2008-04-10,17.41,17.92,17.23,17.48,778648,0
2008-04-11,17.5,17.76,16.6,16.77,1104861,0
2008-04-14,16.7,16.83,16.3,16.5,871268,0
2008-04-15,16.52,16.59,15.68,16.17,1704268,0
2008-04-16,16.12,16.22,15.89,16.09,1112306,0
2008-04-17,16,16.18,15.72,15.92,712844,0
2008-04-18,16.18,16.49,15.69,16,1659029,0
2008-04-21,15.84,16.1,15.81,15.99,594122,0
2008-04-22,15.99,16.08,15.03,15.12,971323,0
2008-04-23,15.2,15.5,15,15.35,1148164,0
2008-04-24,15.4,16.85,15.4,16.5,1984561,0
2008-04-25,16.6,16.85,16.11,16.48,1293036,0
2008-04-28,16.43,16.7,15.5,16,1793750,0
2008-04-29,15.86,16.33,15.43,15.98,1796089,0
2008-04-30,15.93,16.75,15.75,15.92,2210438,0
2008-05-01,17.19,17.2,14.88,15.79,3108898,0
2008-05-02,15.72,15.99,15.35,15.44,1338276,0
2008-05-05,15.27,15.46,14.35,14.45,1147751,0
2008-05-06,14.41,14.79,14.01,14.66,1033401,0
2008-05-07,14.69,14.95,14.43,14.54,874113,0
2008-05-08,14.64,14.77,14.16,14.24,1036014,0
2008-05-09,14.2,14.3,14,14.11,1058957,0
2008-05-12,14.18,14.58,14,14.5,2353855,0
2008-05-13,14.5,14.6,14.06,14.43,1669644,0
2008-05-14,14.46,15.25,14.41,15.02,1914926,0
2008-05-15,14.99,15.26,14.5,14.58,1393692,0
2008-05-16,14.65,14.82,14.29,14.29,839126,0
2008-05-19,14.31,14.49,13.52,13.67,2061199,0
2008-05-20,13.7,13.85,13.35,13.59,1176451,0
2008-05-21,13.79,13.88,13.31,13.5,1975440,0
2008-05-22,13.48,13.65,13.25,13.27,1032299,0
2008-05-23,13.27,13.61,13.21,13.52,1299662,0
2008-05-27,13.53,14.18,13.53,14,1184101,0
2008-05-28,14.08,14.49,13.97,14.34,1272717,0
2008-05-29,14.3,14.86,14.09,14.52,964132,0
2008-05-30,14.65,14.65,14.33,14.5,825351,0
2008-06-02,14.4,14.63,13.95,14.04,896375,0
2008-06-03,14.12,14.12,13.56,13.72,732224,0
2008-06-04,13.64,13.73,12.7,13.52,2538813,0
2008-06-05,13.5,13.88,13.24,13.57,2545332,0
2008-06-06,13.3,13.38,12.77,12.82,1041649,0
2008-06-09,12.34,13.61,12.25,12.9,2566361,0
2008-06-10,12.85,13.09,12.64,12.83,1579426,0
2008-06-11,12.8,12.88,12.03,12.28,3131702,0
2008-06-12,12.41,13.06,12.41,12.78,2299574,0
2008-06-13,12.93,13.54,12.85,13.46,2653816,0
2008-06-16,13.38,13.73,13.18,13.68,1387983,0
2008-06-17,13.7,14.09,13.5,14,1722437,0
2008-06-18,13.98,14.07,13.17,13.41,2526198,0
2008-06-19,13.37,13.55,12.94,13.44,1899307,0
2008-06-20,13.41,13.67,12.78,12.92,2149226,0
2008-06-23,12.95,12.97,12.66,12.68,678367,0
2008-06-24,12.57,12.88,12.45,12.49,974818,0
2008-06-25,12.48,12.84,12.45,12.5,920963,0
2008-06-26,12.37,12.37,11.86,11.88,900452,0
2008-06-27,11.87,12.14,11.87,12.03,2151379,0
2008-06-30,12.14,12.35,11.95,12.08,1184658,0
2008-07-01,12.07,12.49,11.75,12.29,1930633,0
2008-07-02,12.33,12.5,11.99,12,1059760,0
2008-07-03,12.05,12.14,11.7,11.95,677681,0
2008-07-07,12.04,12.22,11.82,11.84,1074370,0
2008-07-08,11.81,12.59,11.81,12.53,1478327,0
2008-07-09,12.66,12.69,11.94,11.98,919804,0
2008-07-10,11.95,12.14,11.35,11.45,2068055,0
2008-07-11,11.34,11.89,11.12,11.72,1905423,0
2008-07-14,11.88,12.17,11.07,11.11,1627810,0
2008-07-15,11,11,10.26,10.46,4055617,0
2008-07-16,10.58,11.38,10.53,11.3,1378353,0
2008-07-17,11.37,11.52,11.08,11.51,1128037,0
2008-07-18,11.57,11.58,11.08,11.45,1025097,0
2008-07-21,11.47,11.81,11.4,11.75,916806,0
2008-07-22,11.75,12.49,11.48,12.3,2547997,0
2008-07-23,12.26,12.41,12.05,12.26,1151727,0
2008-07-24,12.32,12.4,11.59,11.66,830222,0
2008-07-25,11.8,11.97,11.51,11.6,593530,0
2008-07-28,11.58,11.75,10.95,11.03,1243295,0
2008-07-29,11.03,11.33,10.96,11.3,705364,0
2008-07-30,11.38,11.84,11.29,11.72,1407005,0
2008-07-31,12.16,12.25,11.77,12,1257738,0
2008-08-01,11.84,12.34,11.84,12.1,1931225,0
2008-08-04,12.3,12.74,11.75,12.18,1459902,0
2008-08-05,12.74,13.71,12.38,13.45,1921489,0
2008-08-06,13.32,13.87,13.23,13.39,1432510,0
2008-08-07,13.23,13.27,12.71,12.73,948337,0
2008-08-08,12.72,13.5,12.66,13.38,1053351,0
2008-08-11,13.35,14.18,13.35,13.98,1238395,0
2008-08-12,13.87,14.36,13.57,14.05,1094754,0
2008-08-13,13.37,13.87,12.88,13.21,1471661,0
2008-08-14,13.1,13.58,13.1,13.35,709059,0
2008-08-15,13.5,13.72,13.23,13.5,634331,0
2008-08-18,13.64,14.17,13.27,13.86,1177155,0
2008-08-19,13.72,13.77,12.96,13.19,1199142,0
2008-08-20,13.23,13.71,13.15,13.36,588237,0
2008-08-21,13.2,13.38,13.01,13.27,562133,0
2008-08-22,13.38,13.68,12.99,13.19,471709,0
2008-08-25,13.11,13.12,12.71,12.95,612192,0
2008-08-26,12.96,13.17,12.75,12.98,590805,0
2008-08-27,13.01,13.35,12.95,13.11,445854,0
2008-08-28,13.13,13.4,12.78,13.36,412346,0
2008-08-29,13.29,13.85,12.92,12.93,850334,0
2008-09-02,13.22,13.81,13.17,13.42,884491,0
2008-09-03,13.4,13.97,13.27,13.63,1015253,0
2008-09-04,13.48,13.6,12.98,13.14,481695,0
2008-09-05,13.03,13.34,12.84,13.19,372833,0
2008-09-08,13.57,13.87,12.74,12.89,1015859,0
2008-09-09,12.92,13.26,12.36,12.44,660719,0
2008-09-10,12.59,12.59,11.85,12.27,727396,0
2008-09-11,12.05,12.57,11.85,12.33,1558660,0
2008-09-12,12.23,12.33,11.98,12.15,494298,0
2008-09-15,12,12.25,11.24,11.25,735755,0
2008-09-16,11.37,11.37,10.39,10.92,2557149,0
2008-09-17,10.56,11.03,10.27,10.78,2752181,0
2008-09-18,11.08,12.07,10.82,12.07,2874971,0
2008-09-19,12.8,14.38,12.26,13.05,3586889,0
2008-09-22,13.03,14,12.77,13.39,7302339,0
2008-09-23,13.35,14.4,13.05,14.17,3457841,0
2008-09-24,14.18,14.35,12.75,13.27,1736603,0
2008-09-25,13.57,13.6,12.76,13.21,1802762,0
2008-09-26,13.01,13.4,12.62,13.06,1587513,0
2008-09-29,12.53,12.98,11.56,12.04,1848116,0
2008-09-30,12.21,13.32,12.12,13.08,2172944,0
2008-10-01,12.92,14.13,12.69,13.87,1447555,0
2008-10-02,13.8,13.98,12.96,13.27,2331607,0
2008-10-03,13.48,13.79,11.85,11.87,1724820,0
2008-10-06,11.78,11.82,10.26,11.57,1699656,0
2008-10-07,11.68,11.68,10.22,10.24,1338205,0
2008-10-08,10.17,11.07,9.53,10.28,1120270,0
2008-10-09,10.52,10.96,9.24,9.34,827982,0
2008-10-10,9.06,10.69,8.79,10.66,1697050,0
2008-10-13,11.08,11.4,10.43,11.4,862131,0
2008-10-14,11.61,11.61,9.93,10.18,1032543,0
2008-10-15,9.99,10.17,9.36,9.38,1402871,0
2008-10-16,9.49,10.01,8.94,9.18,2134176,0
2008-10-17,8.83,9.69,8.56,9.11,1971909,0
2008-10-20,9.16,9.67,9,9.41,705398,0
2008-10-21,9.25,9.4,8.88,8.88,586588,0
2008-10-22,8.64,8.92,8.3,8.71,706725,0
2008-10-23,8.75,8.79,7.86,8.07,835018,0
2008-10-24,7.79,7.83,6.56,7.45,1020025,0
2008-10-27,7.38,7.61,6.93,7.36,462009,0
2008-10-28,7.51,8.19,7.15,8.18,1018331,0
2008-10-29,8.24,9.36,8.13,9.11,939349,0
2008-10-30,9.39,9.98,9.01,9.92,729871,0
2008-10-31,9.89,10.91,9.49,10.89,992618,0
2008-11-03,10.55,11.98,10.55,11.35,1291485,0
2008-11-04,11.52,11.58,10.96,10.96,1013798,0
2008-11-05,10.74,11.16,10.58,10.83,745967,0
2008-11-06,10.7,10.91,10.18,10.43,550734,0
2008-11-07,10.5,10.74,10.12,10.68,1054184,0
2008-11-10,10.97,10.97,10.02,10.26,831369,0
2008-11-11,10.18,10.28,9.71,9.99,606558,0
2008-11-12,9.83,10.11,9.13,9.46,1211027,0
2008-11-13,9.51,9.79,8.29,9.51,905704,0
2008-11-14,9.29,9.42,8.68,8.72,481415,0
2008-11-17,8.64,9.19,7.79,7.79,747570,0
2008-11-18,7.79,7.98,7,7.75,1214664,0
2008-11-19,7.72,7.72,6.18,6.21,1056556,0
2008-11-20,6.2,6.47,5.56,5.8,1370757,0
2008-11-21,5.91,6.23,5.11,5.8,1270320,0
2008-11-24,5.91,6.69,5.81,6.54,792968,0
2008-11-25,6.61,7.01,6.43,6.8,600566,0
2008-11-26,6.61,7.75,6.61,7.72,558521,0
2008-11-28,7.59,8.51,7.51,8.47,398557,0
2008-12-01,8.2,8.3,7.72,7.76,1133072,0
2008-12-02,7.93,8.11,7.12,8.07,854916,0
2008-12-03,7.81,8.51,7.77,8.44,768000,0
2008-12-04,8.32,9.19,7.98,8.58,613551,0
2008-12-05,8.45,8.79,8.12,8.65,1345908,0
2008-12-08,8.94,9.33,8.77,9.2,953572,0
2008-12-09,9.11,9.58,8.8,8.84,656604,0
2008-12-10,8.99,9.39,8.99,9.2,423882,0
2008-12-11,9.05,9.05,8.19,8.34,392664,0
2008-12-12,8.07,8.74,7.95,8.66,376052,0
2008-12-15,8.69,9.06,8.05,8.25,618356,0
2008-12-16,8.4,9,8.08,8.96,422195,0
2008-12-17,8.83,9.22,8.72,9.13,653290,0
2008-12-18,9.04,9.37,8.79,8.96,484551,0
2008-12-19,9.26,9.77,8.94,9.07,1059470,0
2008-12-22,9.15,9.49,8.47,8.86,431757,0
2008-12-23,8.92,9.13,8.25,8.31,626331,0
2008-12-24,8.34,8.7,8.34,8.69,140150,0
2008-12-26,8.74,8.91,8.44,8.9,127411,0
2008-12-29,8.89,8.94,8.59,8.85,290681,0
2008-12-30,9.01,9.23,8.58,9.2,444826,0
2008-12-31,9.16,9.88,9.12,9.78,592205,0
2009-01-02,9.8,9.8,9.03,9.56,456720,0
2009-01-05,9.53,9.79,9.16,9.63,553925,0
2009-01-06,9.81,9.88,9.5,9.78,320727,0
2009-01-07,9.62,9.89,9.32,9.54,470033,0
2009-01-08,9.53,9.81,9.24,9.72,434329,0
2009-01-09,9.72,9.72,9.03,9.04,488610,0
2009-01-12,9,9.06,8.66,8.87,454543,0
2009-01-13,8.82,9.18,8.79,9.15,554236,0
2009-01-14,8.97,8.97,7.91,8.23,908994,0
2009-01-15,8.23,8.6,7.58,8.34,714696,0
2009-01-16,8.42,8.92,8.22,8.71,370067,0
2009-01-20,8.55,8.6,8,8.05,669909,0
2009-01-21,8.15,8.86,7.95,8.77,544421,0
2009-01-22,8.53,9,8.19,8.61,338998,0
2009-01-23,8.33,8.73,8.26,8.54,534225,0
2009-01-26,8.53,9.08,8.35,8.73,269551,0
2009-01-27,8.74,9.03,8.51,8.83,210605,0
2009-01-28,9.02,9.61,8.82,9.2,378549,0
2009-01-29,9.1,9.36,8.72,8.73,388672,0
2009-01-30,8.87,8.92,8.16,8.27,449054,0
2009-02-02,8.12,8.27,7.65,7.85,927344,0
2009-02-03,7.9,8.09,7.64,7.96,929264,0
2009-02-04,7.94,8.27,7.85,7.88,325162,0
2009-02-05,7.8,8.42,7.79,8.38,227576,0
2009-02-06,8.35,9,8.28,8.6,488724,0
2009-02-09,8.53,8.84,8.44,8.71,279875,0
2009-02-10,8.62,8.83,8.48,8.51,612994,0
2009-02-11,8.55,9.14,8.54,8.87,613513,0
2009-02-12,8.73,9.42,8.66,9.33,447727,0
2009-02-13,9.33,9.55,9.09,9.25,514516,0
2009-02-17,8.85,8.94,8.63,8.65,345144,0
2009-02-18,8.68,9.06,8.54,8.78,341670,0
2009-02-19,8.93,8.93,8.42,8.53,499827,0
2009-02-20,8.39,8.5,8.18,8.46,578600,0
2009-02-23,8.52,8.89,8.2,8.65,1202826,0
2009-02-24,8.83,8.83,7.13,8.54,1960957,0
2009-02-25,8.44,8.62,7.66,7.69,2107897,0
2009-02-26,7.75,8.22,7.69,7.71,1069351,0
2009-02-27,7.59,8.41,7.53,8.1,1009358,0
2009-03-02,7.96,8.17,7.93,7.96,1009014,0
2009-03-03,8.07,8.35,7.31,7.35,1150799,0
2009-03-04,7.5,7.78,7.29,7.46,838970,0
2009-03-05,7.33,7.51,6.77,6.8,921022,0
2009-03-06,6.91,7.2,6.76,7.16,1101812,0
2009-03-09,7.05,7.33,6.73,6.86,545069,0
2009-03-10,7.08,7.93,6.91,7.54,789601,0
2009-03-11,7.58,7.9,7.31,7.66,675169,0
2009-03-12,7.64,7.71,7.13,7.66,1394510,0
2009-03-13,7.69,8.18,7.42,8.02,431385,0
2009-03-16,8.14,8.24,7.85,7.9,565530,0
2009-03-17,7.92,8.26,7.87,8.07,933115,0
2009-03-18,8.05,8.28,7.91,8.21,1041035,0
2009-03-19,8.56,8.56,8.04,8.32,755326,0
2009-03-20,7.63,8.5,7.63,8.22,740320,0
2009-03-23,8.46,8.89,8.26,8.89,776639,0
2009-03-24,8.76,8.89,8.29,8.34,697311,0
2009-03-25,8.45,8.78,8.13,8.58,519753,0
2009-03-26,8.75,9.28,8.49,9.1,586083,0
2009-03-27,8.86,9.4,8.58,9.06,712120,0
2009-03-30,8.76,8.76,8.38,8.6,699706,0
2009-03-31,8.63,9.08,8.42,8.85,676454,0
2009-04-01,8.64,9.03,8.55,8.97,500272,0
2009-04-02,9.23,10.04,9.07,9.74,570659,0
2009-04-03,9.74,9.99,9.54,9.99,496559,0
2009-04-06,9.81,10.25,9.81,10.19,739427,0
2009-04-07,9.99,10.06,9.52,9.69,694588,0
2009-04-08,9.75,9.94,9.58,9.76,609831,0
2009-04-09,10,10.82,9.84,10.82,494555,0
2009-04-13,10.63,11.1,10.36,11.03,714845,0
2009-04-14,10.9,11.45,10.9,11.33,1033661,0
2009-04-15,11.2,11.96,10.94,11.69,1964467,0
2009-04-16,11.76,12.2,11.38,12,1432461,0
2009-04-17,12.04,12.54,11.61,12.31,701855,0
2009-04-20,12,12.07,11.19,11.31,945321,0
2009-04-21,11.22,12.13,10.99,11.95,452791,0
2009-04-22,11.71,12.36,11.59,11.74,2659496,0
2009-04-23,11.79,12.5,11.46,11.87,1646282,0
2009-04-24,12.04,12.8,11.79,12.41,1159422,0
2009-04-27,12.19,12.78,12.1,12.45,683046,0
2009-04-28,12.34,13.36,12.34,13.29,1095092,0
2009-04-29,13.32,14.28,13.2,13.86,1615821,0
2009-04-30,14.04,15.41,13.73,14.26,1320562,0
2009-05-01,14.29,14.67,13.97,14.07,874311,0
2009-05-04,14.3,15.77,14.27,15.51,2844164,0
2009-05-05,17.01,17.91,14.86,15.13,3604915,0
2009-05-06,15.37,15.77,14.83,15.26,1414314,0
2009-05-07,15.47,16.27,15.2,15.25,1370049,0
2009-05-08,15.6,15.98,15.06,15.49,1071633,0
2009-05-11,15,15.46,14.75,15.24,751582,0
2009-05-12,15.05,15.44,14.04,14.55,1561359,0
2009-05-13,14.33,14.38,13.75,13.89,1417008,0
2009-05-14,14,14.52,13.83,14.18,944717,0
2009-05-15,14.12,15.11,14.05,14.62,1267607,0
2009-05-18,14.78,14.98,14.64,14.96,787685,0
2009-05-19,14.79,15.23,14.52,15.02,939844,0
2009-05-20,15.07,15.33,14.73,14.81,876605,0
2009-05-21,14.56,14.95,14.17,14.5,730963,0
2009-05-22,14.64,14.7,14.02,14.28,561810,0
2009-05-26,14.11,15.36,14.06,15.31,769564,0
2009-05-27,15.15,15.65,15.01,15.2,753566,0
2009-05-28,15.01,15.58,15,15.38,624976,0
2009-05-29,15.26,16.21,15.07,16.19,1187272,0
2009-06-01,16.46,17.95,16.46,16.82,1704609,0
2009-06-02,16.21,16.8,15.65,16.15,1525202,0
2009-06-03,15.98,16.14,15.5,15.84,1136996,0
2009-06-04,14.7,15.29,14.69,15.23,5851332,0
2009-06-05,15.44,15.78,15.11,15.39,1255611,0
2009-06-08,15.42,15.58,15.05,15.41,988848,0
2009-06-09,15.45,15.7,15.36,15.62,667255,0
2009-06-10,15.65,15.67,15.33,15.64,815839,0
2009-06-11,15.6,15.7,15.31,15.51,801249,0
2009-06-12,15.42,15.49,15.12,15.47,846673,0
2009-06-15,15.17,15.3,14.81,15.17,732722,0
2009-06-16,15.32,15.41,14.52,14.63,678754,0
2009-06-17,14.68,14.79,14.27,14.31,784907,0
2009-06-18,14.36,14.68,14.02,14.09,593951,0
2009-06-19,14.38,14.5,13.83,13.97,1147271,0
2009-06-22,13.82,13.89,12.87,12.88,1526968,0
2009-06-23,13.02,13.39,12.69,13.22,1364428,0
2009-06-24,13.39,14.02,13.3,13.83,1447093,0
2009-06-25,13.67,14.72,13.5,14.67,1488200,0
2009-06-26,14.5,15.45,14.29,15.39,3369718,0
2009-06-29,15.37,15.59,15,15.31,542155,0
2009-06-30,15.3,15.53,15.09,15.38,595295,0
2009-07-01,15.6,15.94,15.38,15.87,1000844,0
2009-07-02,15.62,15.87,15.06,15.08,746000,0
2009-07-06,15.03,15.03,14.3,14.95,647102,0
2009-07-07,15,15.21,14.85,15.01,524071,0
2009-07-08,15.13,15.25,14.58,14.99,864914,0
2009-07-09,15.14,15.14,14.75,14.96,618845,0
2009-07-10,14.87,15.14,14.44,14.91,522592,0
2009-07-13,15.02,15.21,14.44,15.19,396485,0
2009-07-14,15.23,15.73,15.12,15.56,444492,0
2009-07-15,15.75,15.95,15.52,15.94,783902,0
2009-07-16,15.89,16.11,15.75,16.04,602427,0
2009-07-17,16,16.2,15.86,16.04,637154,0
2009-07-20,16.18,16.59,15.73,16.56,758419,0
2009-07-21,16.71,16.86,16.25,16.63,705844,0
2009-07-22,16.62,17.22,16.62,17.08,969416,0
2009-07-23,17,18.1,16.97,17.7,1111835,0
2009-07-24,17.68,17.87,17.25,17.5,417615,0
2009-07-27,17.52,17.84,17.03,17.43,568907,0
2009-07-28,17.38,17.63,16.9,17.24,1029348,0
2009-07-29,17.14,17.28,16.99,17.14,418958,0
2009-07-30,17.3,18.02,17.21,17.42,662988,0
2009-07-31,17.39,17.9,17.33,17.52,2135106,0
2009-08-03,17.91,18.3,17.73,18.02,1055686,0
2009-08-04,17.83,17.96,17.36,17.63,796449,0
2009-08-05,17.69,17.83,17.1,17.2,1045534,0
2009-08-06,17.34,17.5,17.01,17.16,850647,0
2009-08-07,17.47,17.61,17.01,17.47,820810,0
2009-08-10,17.57,17.76,17,17.08,576424,0
2009-08-11,17.12,17.29,16.99,17.21,797548,0
2009-08-12,17.28,17.75,17.24,17.44,651327,0
2009-08-13,17.6,17.68,17.16,17.58,808806,0
2009-08-14,17.61,17.73,17,17.16,880340,0
2009-08-17,16.79,16.98,16.64,16.86,920856,0
2009-08-18,17.01,17.24,16.86,17.04,836175,0
2009-08-19,16.86,17.23,16.82,17.18,476682,0
2009-08-20,17.19,17.53,17.15,17.41,372601,0
2009-08-21,17.65,17.72,17.3,17.5,651738,0
2009-08-24,17.6,17.63,17.12,17.2,291397,0
2009-08-25,17.25,17.75,17.25,17.42,632713,0
2009-08-26,17.42,17.69,17.25,17.43,663674,0
2009-08-27,17.47,17.62,17.28,17.58,593996,0
2009-08-28,17.74,17.84,17.4,17.6,850423,0
2009-08-31,17.37,17.58,17,17.18,774915,0
2009-09-01,17.15,17.6,16.49,16.61,735716,0
2009-09-02,16.61,17.13,16.39,16.59,495053,0
2009-09-03,16.67,17.02,16.41,17.01,1208977,0
2009-09-04,17.02,17.38,16.67,16.87,637385,0
2009-09-08,17.06,17.27,16.73,17.02,739221,0
2009-09-09,17.03,17.43,16.83,17.32,432033,0
2009-09-10,17.35,17.55,17.21,17.5,423648,0
2009-09-11,17.53,17.65,16.95,17.03,634310,0
2009-09-14,16.94,17.11,16.71,16.99,464358,0
2009-09-15,16.99,17.2,16.89,17.05,450669,0
2009-09-16,17.03,17.36,17.03,17.26,874548,0
2009-09-17,17.26,17.84,17.26,17.5,704805,0
2009-09-18,17.55,17.7,17.3,17.38,1099630,0
2009-09-21,17.18,17.35,17.01,17.3,540118,0
2009-09-22,17.44,17.56,17.04,17.16,425611,0
2009-09-23,17.15,17.45,16.07,16.12,1176015,0
2009-09-24,16.09,16.27,15.39,15.5,995879,0
2009-09-25,15.53,15.72,15.47,15.55,584388,0
2009-09-28,15.69,16,15.48,15.99,608011,0
2009-09-29,15.99,16.07,15.75,15.8,917444,0
2009-09-30,13.48,13.68,12.1,12.47,14293735,0
2009-10-01,12.65,12.98,12.25,12.73,4306655,0
2009-10-02,12.36,12.77,11.99,12.76,3215309,0
2009-10-05,12.76,12.88,12.25,12.5,2221822,0
2009-10-06,12.5,12.69,12.13,12.34,2472290,0
2009-10-07,12.33,12.44,11.86,12.02,2636553,0
2009-10-08,12.19,12.39,11.99,12.22,1772246,0
2009-10-09,12.25,12.85,12.22,12.76,1751917,0
2009-10-12,12.81,12.91,12.15,12.35,1983566,0
2009-10-13,12.4,13.29,12.4,13.02,2836929,0
2009-10-14,13.22,14.04,13.09,13.9,3351221,0
2009-10-15,13.79,14.09,13.58,13.65,1503046,0
2009-10-16,13.57,13.83,13.45,13.72,1806768,0
2009-10-19,13.81,13.91,13.46,13.86,1552743,0
2009-10-20,13.9,13.93,13.67,13.79,1526575,0
2009-10-21,13.71,14.17,13.63,13.71,2151883,0
2009-10-22,13.64,13.96,13.5,13.88,1076895,0
2009-10-23,13.89,13.92,13.45,13.54,873365,0
2009-10-26,13.57,13.97,13.27,13.37,1412290,0
2009-10-27,12.9,12.9,12.18,12.38,4115504,0
2009-10-28,12.31,12.47,11.86,11.88,1592956,0
2009-10-29,12.04,12.38,11.99,12.28,1071769,0
2009-10-30,12.15,12.15,11.57,11.66,1396132,0
2009-11-02,11.77,11.91,11.41,11.63,679584,0
2009-11-03,11.57,11.81,11.48,11.8,560476,0
2009-11-04,11.9,12.15,11.55,11.57,773574,0
2009-11-05,11.7,12.09,11.67,11.94,736450,0
2009-11-06,11.91,12.11,11.74,12.01,649688,0
2009-11-09,12.08,12.42,12.05,12.42,613533,0
2009-11-10,12.31,12.35,11.96,12.12,1121522,0
2009-11-11,12.28,12.37,12.02,12.15,1059211,0
2009-11-12,12.07,12.17,11.5,11.76,1040402,0
2009-11-13,11.74,11.98,11.51,11.87,637569,0
2009-11-16,11.97,12.31,11.9,12.27,453717,0
2009-11-17,12.18,12.33,12.08,12.24,595103,0
2009-11-18,12.27,12.45,12.03,12.34,685514,0
2009-11-19,12.2,12.22,11.69,11.77,883969,0
2009-11-20,11.73,11.82,11.61,11.76,479979,0
2009-11-23,11.96,12.41,11.9,12.37,1078871,0
2009-11-24,12.35,12.35,11.48,11.55,1131157,0
2009-11-25,11.64,11.84,11.57,11.57,530082,0
2009-11-27,11.24,11.66,10.75,11.44,442381,0
2009-11-30,11.4,11.4,10.91,11.26,847312,0
2009-12-01,11.42,11.61,11.25,11.54,545940,0
2009-12-02,11.59,11.75,11.31,11.64,629516,0
2009-12-03,11.63,11.7,11.3,11.36,422138,0
2009-12-04,11.6,11.84,11.45,11.78,588118,0
2009-12-07,11.74,11.8,11.61,11.77,371837,0
2009-12-08,11.65,11.69,11.42,11.58,417462,0
2009-12-09,11.62,11.62,11.19,11.43,292426,0
2009-12-10,11.47,11.7,11.47,11.61,292167,0
2009-12-11,11.64,11.8,11.4,11.78,435919,0
2009-12-14,11.84,12.17,11.71,12.17,318786,0
2009-12-15,12.1,12.25,11.95,11.98,482169,0
2009-12-16,12.04,12.39,11.92,12.34,495004,0
2009-12-17,12.28,12.48,12.05,12.08,811810,0
2009-12-18,12.22,12.29,11.91,12.14,1165650,0
2009-12-21,12.19,12.64,12.18,12.58,588426,0
2009-12-22,12.74,12.88,12.2,12.48,652851,0
2009-12-23,12.55,12.55,12.25,12.4,466241,0
2009-12-24,12.49,12.57,12.28,12.42,118117,0
2009-12-28,12.48,12.48,12.14,12.3,283074,0
2009-12-29,12.3,12.45,12.23,12.38,442944,0
2009-12-30,12.33,12.76,12.31,12.75,717740,0
2009-12-31,12.81,12.95,12.65,12.67,487311,0
2010-01-04,12.84,12.86,12.62,12.86,803345,0
2010-01-05,12.88,12.9,12.65,12.75,932948,0
2010-01-06,12.73,12.97,12.65,12.97,617139,0
2010-01-07,12.98,13.2,12.85,13.2,543135,0
2010-01-08,13.19,13.34,13.14,13.31,576092,0
2010-01-11,13.34,13.35,13.12,13.15,547236,0
2010-01-12,13.03,13.25,13,13.11,609693,0
2010-01-13,13.2,13.32,13.12,13.25,355942,0
2010-01-14,13.17,13.25,12.78,12.87,679330,0
2010-01-15,12.93,12.93,12.38,12.55,791914,0
2010-01-19,12.55,12.83,12.44,12.83,1202226,0
2010-01-20,12.69,12.77,12.22,12.5,715262,0
2010-01-21,12.58,12.81,12.53,12.55,754004,0
2010-01-22,12.55,12.58,12.24,12.28,565676,0
2010-01-25,12.45,12.51,12.06,12.31,426531,0
2010-01-26,12.24,13.07,12.06,12.83,1685656,0
2010-01-27,12.75,13.18,12.7,13.17,513085,0
2010-01-28,13.23,13.25,12.81,12.94,538764,0
2010-01-29,13.03,13.2,12.53,12.62,510456,0
2010-02-01,12.71,13.31,12.59,13.31,917206,0
2010-02-02,13.28,13.3,12.9,13.19,790768,0
2010-02-03,13.15,13.4,13.1,13.19,689464,0
2010-02-04,13.05,13.19,12.82,12.97,594949,0
2010-02-05,12.96,13.09,12.64,12.8,752778,0
2010-02-08,12.85,12.88,12.5,12.61,959044,0
2010-02-09,12.8,12.98,12.7,12.82,443340,0
2010-02-10,13.25,13.39,13.14,13.25,737286,0
2010-02-11,13.21,13.24,12.79,12.87,792444,0
2010-02-12,12.77,13.12,12.7,13.06,852775,0
2010-02-16,13.15,13.49,13,13.46,384071,0
2010-02-17,13.52,13.6,13.24,13.34,726981,0
2010-02-18,13.29,13.56,13.29,13.5,375962,0
2010-02-19,13.5,13.56,13.28,13.42,604225,0
2010-02-22,13.4,13.77,13.31,13.77,991463,0
2010-02-23,13.38,13.71,13.23,13.24,1622758,0
2010-02-24,13.15,13.15,12.94,13.07,1165444,0
2010-02-25,12.9,13.17,12.8,13.15,640381,0
2010-02-26,13.13,13.29,12.9,13.03,473091,0
2010-03-01,13.09,13.25,12.99,13.15,584032,0
2010-03-02,13.24,13.9,13.17,13.88,1072808,0
2010-03-03,13.85,14.45,13.55,14.01,1267067,0
2010-03-04,14.08,14.08,13.74,13.91,596294,0
2010-03-05,13.99,14.82,13.76,14.68,1165610,0
2010-03-08,14.75,15.19,14.5,15.13,1434071,0
2010-03-09,15.12,15.38,15.05,15.26,778803,0
2010-03-10,15.22,15.26,14.98,15.2,732694,0
2010-03-11,15.15,15.58,14.02,15.43,803606,0
2010-03-12,15.45,15.49,15.2,15.33,865289,0
2010-03-15,15.26,15.42,15.08,15.28,359137,0
2010-03-16,15.28,15.28,15.08,15.25,280628,0
2010-03-17,15.26,15.5,15.25,15.37,296150,0
2010-03-18,15.37,15.77,15.23,15.73,632393,0
2010-03-19,15.82,15.82,15.06,15.22,1474585,0
2010-03-22,15.15,15.57,14.93,15.38,462341,0
2010-03-23,15.41,15.55,15.29,15.53,378876,0
2010-03-24,15.43,15.6,15.23,15.23,322871,0
2010-03-25,15.37,15.79,15.23,15.69,825416,0
2010-03-26,15.7,16.07,15.54,15.99,798360,0
2010-03-29,16.02,16.04,15.64,15.69,442808,0
2010-03-30,15.71,15.97,15.42,15.74,322882,0
2010-03-31,15.64,15.78,15.33,15.36,543395,0
2010-04-01,15.5,15.6,15.32,15.5,484519,0
2010-04-05,15.59,15.93,15.57,15.72,427789,0
2010-04-06,15.67,15.92,15.61,15.9,460299,0
2010-04-07,15.92,16.26,15.88,16.26,632571,0
2010-04-08,16.23,16.71,16.13,16.63,909441,0
2010-04-09,16.71,16.85,16.47,16.68,392846,0
2010-04-12,16.73,16.83,16.49,16.56,660874,0
2010-04-13,16.55,16.9,16.48,16.59,992837,0
2010-04-14,16.74,16.87,16.54,16.75,584814,0
2010-04-15,16.68,17.14,16.57,17.11,690781,0
2010-04-16,17.11,17.42,16.82,16.9,901678,0
2010-04-19,16.9,17.08,16.53,17,794792,0
2010-04-20,17.1,17.34,16.87,16.98,590509,0
2010-04-21,17.01,17.13,16.92,17.02,729110,0
2010-04-22,16.83,17.28,16.81,17.12,1276331,0
2010-04-23,17.19,17.69,17.02,17.64,933112,0
2010-04-26,17.56,18.6,17.46,18.39,3085559,0
2010-04-27,18.52,19.08,18.2,18.59,2396860,0
2010-04-28,18.86,18.97,18.14,18.33,1358325,0
2010-04-29,18.53,18.78,18.28,18.6,996133,0
2010-04-30,18.56,18.7,17.26,17.26,1489154,0
2010-05-03,17.39,18.45,17.35,18.26,1193024,0
2010-05-04,18.05,18.09,17.43,17.66,739593,0
2010-05-05,17.51,17.8,16.95,17.42,798540,0
2010-05-06,17.36,17.53,15.45,16.76,910913,0
2010-05-07,16.76,16.91,15.95,16.39,703910,0
2010-05-10,17.16,17.67,16.83,17.38,1205806,0
2010-05-11,17.26,17.94,17.02,17.69,516155,0
2010-05-12,17.78,18.19,17.6,18.04,518123,0
2010-05-13,17.94,18.29,17.43,17.57,807576,0
2010-05-14,17.38,17.51,16.8,17.14,607111,0
2010-05-17,17.21,17.51,16.56,17.28,619964,0
2010-05-18,17.53,17.77,16.85,16.93,529943,0
2010-05-19,16.92,17.05,16.58,16.77,798792,0
2010-05-20,16.38,16.71,15.8,15.8,694039,0
2010-05-21,15.57,16.12,15.3,16,654912,0
2010-05-24,16,16.14,15.84,15.88,421000,0
2010-05-25,15.45,15.97,15.16,15.86,780237,0
2010-05-26,15.91,16.46,15.91,16.11,484169,0
2010-05-27,16.43,16.81,16.17,16.78,230585,0
2010-05-28,16.66,16.67,16.09,16.25,279589,0
2010-06-01,16.09,16.58,15.86,15.91,477979,0
2010-06-02,15.94,16.36,15.79,16.36,412424,0
2010-06-03,16.29,16.56,16.19,16.33,307164,0
2010-06-04,15.81,16.14,15.5,15.65,578509,0
2010-06-07,15.7,15.82,15.1,15.11,321013,0
2010-06-08,15.14,15.37,14.96,15.31,1102307,0
2010-06-09,15.49,15.74,15.1,15.26,893518,0
2010-06-10,15.57,15.79,15.36,15.79,489301,0
2010-06-11,15.57,16.21,15.34,16.1,430738,0
2010-06-14,16.27,16.47,16.08,16.16,399625,0
2010-06-15,16.22,16.44,16.07,16.38,414558,0
2010-06-16,16.27,16.63,16.2,16.33,323973,0
2010-06-17,16.43,16.54,16.11,16.34,201542,0
2010-06-18,16.43,16.43,16.02,16.05,561425,0
2010-06-21,16.32,16.32,15.58,15.73,285394,0
2010-06-22,15.81,16.1,15.23,15.28,463169,0
2010-06-23,15.24,15.25,14.78,15.07,407325,0
2010-06-24,15,15.03,14.63,14.87,610412,0
2010-06-25,14.9,15.05,14.65,15,989662,0
2010-06-28,15.03,15.29,14.95,15.09,534049,0
2010-06-29,14.79,14.8,14.18,14.43,709874,0
2010-06-30,14.39,14.75,14.2,14.37,520392,0
2010-07-01,14.35,14.38,13.78,14.04,1467146,0
2010-07-02,14.1,14.11,13.36,13.66,938998,0
2010-07-06,13.85,14.14,13.18,13.32,904218,0
2010-07-07,13.34,14.29,13.34,14.29,782759,0
2010-07-08,14.46,14.64,14.03,14.29,351605,0
2010-07-09,14.33,14.76,14.33,14.67,274887,0
2010-07-12,14.67,15.25,14.67,14.8,447493,0
2010-07-13,15.06,15.62,14.83,15.55,609728,0
2010-07-14,15.47,15.76,15.36,15.59,312122,0
2010-07-15,15.6,15.6,14.96,15.36,319516,0
2010-07-16,15.2,15.22,14.59,14.65,461883,0
2010-07-19,14.74,14.75,14.44,14.7,346520,0
2010-07-20,14.48,15.32,14.48,15.27,412369,0
2010-07-21,15.42,15.64,15.17,15.47,680704,0
2010-07-22,15.74,16.12,15.56,16.1,552698,0
2010-07-23,15.98,16.76,15.89,16.67,606332,0
2010-07-26,16.7,17.1,16.43,16.99,900543,0
2010-07-27,17.07,17.38,16.43,16.55,1083087,0
2010-07-28,16.49,16.81,16.33,16.48,459990,0
2010-07-29,16.55,16.78,16.3,16.63,237497,0
2010-07-30,16.34,16.95,16.33,16.46,437779,0
2010-08-02,16.68,16.95,16.61,16.9,608959,0
2010-08-03,16.77,16.91,16.43,16.86,898574,0
2010-08-04,16.98,17.57,16.87,17.47,1100075,0
2010-08-05,17.35,17.56,16.99,17.08,464560,0
2010-08-06,16.96,17.09,16.54,16.97,277911,0
2010-08-09,17.05,17.11,16.8,16.97,394850,0
2010-08-10,16.71,16.97,16.41,16.63,328561,0
2010-08-11,16.37,16.37,15.76,15.78,486372,0
2010-08-12,15.46,15.67,15.25,15.5,646478,0
2010-08-13,15.4,15.67,15.21,15.45,310362,0
2010-08-16,15.32,15.79,15.15,15.74,709190,0
2010-08-17,15.96,16.25,15.74,15.86,277568,0
2010-08-18,15.82,16.35,15.64,16.01,716451,0
2010-08-19,16.01,16.18,15.65,15.87,730718,0
2010-08-20,15.75,15.92,15.56,15.85,356985,0
2010-08-23,15.94,16.15,15.65,15.71,874297,0
2010-08-24,15.42,15.91,15.42,15.58,524038,0
2010-08-25,15.42,15.81,15.36,15.75,559313,0
2010-08-26,15.78,15.97,15.34,15.56,320546,0
2010-08-27,15.79,15.81,15.32,15.56,586682,0
2010-08-30,15.47,15.56,15.21,15.21,316782,0
2010-08-31,15.18,15.54,15.13,15.23,370811,0
2010-09-01,15.45,15.57,15.4,15.55,713705,0
2010-09-02,15.54,15.93,15.48,15.72,877663,0
2010-09-03,15.91,16.39,15.9,16.29,505036,0
2010-09-07,16.25,16.39,15.95,16.02,553064,0
2010-09-08,16.08,16.22,16,16.1,565648,0
2010-09-09,16.35,16.43,16,16.09,408762,0
2010-09-10,16.15,16.33,15.99,16.07,536040,0
2010-09-13,16.25,16.9,16.12,16.56,562394,0
2010-09-14,16.55,16.87,16.25,16.52,514251,0
2010-09-15,16.4,17.05,16.32,16.94,493392,0
2010-09-16,16.93,17.07,16.7,16.97,559091,0
2010-09-17,17.21,17.26,16.82,17.04,1198047,0
2010-09-20,17.12,17.44,16.83,17.44,878901,0
2010-09-21,17.49,17.6,17.28,17.44,489293,0
2010-09-22,17.32,17.45,16.75,16.89,432195,0
2010-09-23,16.71,17.16,16.64,16.85,344735,0
2010-09-24,17.13,17.51,17.06,17.4,300529,0
2010-09-27,17.44,17.51,17.28,17.36,292701,0
2010-09-28,17.46,17.77,17.2,17.75,396426,0
2010-09-29,17.62,17.99,17.62,17.66,443801,0
2010-09-30,17.85,17.85,17.25,17.5,367602,0
2010-10-01,17.71,17.99,17.43,17.49,334669,0
2010-10-04,17.47,17.62,16.86,17.19,398091,0
2010-10-05,17.43,18.03,17.43,17.9,597606,0
2010-10-06,17.81,17.94,17.48,17.56,361168,0
2010-10-07,17.73,17.85,17.5,17.53,625989,0
2010-10-08,17.54,17.93,17.5,17.69,565922,0
2010-10-11,17.62,17.92,17.44,17.68,372689,0
2010-10-12,17.68,17.82,17.43,17.77,253689,0
2010-10-13,17.85,18.15,17.7,17.89,257004,0
2010-10-14,17.83,18.04,17.72,17.95,310367,0
2010-10-15,18.18,18.18,17.48,17.57,574975,0
2010-10-18,17.6,17.86,17.55,17.77,225548,0
2010-10-19,17.5,17.7,17.04,17.17,347278,0
2010-10-20,17.29,17.52,16.86,17.47,270606,0
2010-10-21,17.61,17.86,17.34,17.5,403885,0
2010-10-22,17.51,17.67,17.41,17.51,170773,0
2010-10-25,17.7,17.92,17.5,17.72,233529,0
2010-10-26,17.41,17.92,17.38,17.76,267726,0
2010-10-27,17.63,17.67,17.38,17.59,461798,0
2010-10-28,17.8,18.1,17.73,17.88,703045,0
2010-10-29,17.87,17.87,17.22,17.5,504735,0
2010-11-01,17.65,17.99,17.61,17.82,413863,0
2010-11-02,18,18.23,17.92,18.2,646230,0
2010-11-03,18.25,18.31,16.98,17,1050973,0
2010-11-04,17.34,17.5,17,17.17,780027,0
2010-11-05,17.27,17.38,17.03,17.14,697732,0
2010-11-08,17.1,17.72,17.1,17.66,634032,0
2010-11-09,17.74,17.93,17.58,17.71,639992,0
2010-11-10,17.72,17.91,17.47,17.85,463855,0
2010-11-11,17.61,17.83,17.34,17.71,350541,0
2010-11-12,17.56,17.7,17.38,17.42,273622,0
2010-11-15,17.46,18.01,17.44,17.74,361288,0
2010-11-16,17.55,17.82,17.07,17.24,631733,0
2010-11-17,17.23,17.7,17.23,17.57,425970,0
2010-11-18,17.75,17.96,17.72,17.74,391552,0
2010-11-19,17.75,18.18,17.74,18.09,484738,0
2010-11-22,18.05,18.53,18.02,18.4,681598,0
2010-11-23,18.15,18.65,18.03,18.33,489864,0
2010-11-24,18.46,18.88,18.46,18.74,378262,0
2010-11-26,18.6,18.89,18.53,18.64,114031,0
2010-11-29,18.5,18.76,18.37,18.67,476998,0
2010-11-30,18.45,18.83,18.3,18.68,1260028,0
2010-12-01,18.92,19.26,18.91,19.16,496880,0
2010-12-02,19.24,19.24,18.73,18.82,360034,0
2010-12-03,18.78,19.17,18.76,19.12,349250,0
2010-12-06,19.05,19.22,18.8,18.85,431234,0
2010-12-07,19.02,19.4,18.89,19.01,467346,0
2010-12-08,19,19.32,18.81,19.05,459573,0
2010-12-09,19.14,19.59,19.05,19.57,746739,0
2010-12-10,19.59,19.75,19.47,19.67,456852,0
2010-12-13,19.68,20.18,19.49,19.8,633714,0
2010-12-14,19.91,20.26,19.83,20.13,960677,0
2010-12-15,19.8,20.23,19.7,19.74,652692,0
2010-12-16,19.72,20.1,19.61,20.01,379227,0
2010-12-17,20.03,20.32,19.95,20.31,688464,0
2010-12-20,20.49,20.55,20.11,20.12,387888,0
2010-12-21,20.26,20.39,20.03,20.26,334956,0
2010-12-22,20.23,20.3,19.77,19.93,1051977,0
2010-12-23,19.89,20.07,19.78,20,611684,0
2010-12-27,20.08,20.1,19.78,20.01,366825,0
2010-12-28,19.98,20.08,19.68,19.78,292268,0
2010-12-29,19.87,19.98,19.7,19.83,717311,0
2010-12-30,19.77,19.83,19.64,19.64,260347,0
2010-12-31,19.5,19.59,19.3,19.31,307854,0
2011-01-03,19.48,20.12,19.48,20.02,1119803,0
2011-01-04,20.18,20.45,19.96,20.45,1826063,0
2011-01-05,20.43,20.8,20.27,20.56,693950,0
2011-01-06,20.56,21,20.5,20.72,807122,0
2011-01-07,20.77,20.94,19.81,20.18,768129,0
2011-01-10,20.02,20.64,19.89,20.52,502042,0
2011-01-11,20.66,20.66,20.31,20.5,429948,0
2011-01-12,20.57,20.67,20.43,20.67,320963,0
2011-01-13,20.7,20.72,20.44,20.55,218643,0
2011-01-14,20.51,21.23,20.32,21.15,474883,0
2011-01-18,21.4,21.4,20.83,21.09,283975,0
2011-01-19,21.04,21.19,20.54,20.59,570211,0
2011-01-20,20.45,20.82,20.34,20.39,564488,0
2011-01-21,20.49,20.49,19.98,20,814324,0
2011-01-24,20.15,20.24,19.86,20,528758,0
2011-01-25,19.83,20.02,19.5,20.02,316297,0
2011-01-26,20.01,20.55,19.93,20.42,485499,0
2011-01-27,20.39,20.61,20.22,20.41,514591,0
2011-01-28,20.37,20.53,19.61,19.71,875574,0
2011-01-31,19.76,19.98,19.6,19.85,589537,0
2011-02-01,20.09,20.53,19.94,20.43,591265,0
2011-02-02,20.32,20.57,19.51,19.69,820082,0
2011-02-03,19.65,20.5,19.5,19.71,636712,0
2011-02-04,19.72,19.85,19.38,19.57,742722,0
2011-02-07,19.56,20.2,19.53,20.13,785096,0
2011-02-08,20.2,20.44,20.15,20.34,335896,0
2011-02-09,20.22,20.48,20.15,20.31,342401,0
2011-02-10,20.19,20.46,20.12,20.37,345887,0
2011-02-11,20.28,20.52,20.09,20.5,477335,0
2011-02-14,20.5,20.9,20.43,20.44,560824,0
2011-02-15,20.31,20.31,19.74,19.74,563234,0
2011-02-16,19.7,21.3,19.31,21.27,1380618,0
2011-02-18,22,22.11,21.84,22.04,629490,0
2011-02-22,21.75,22.12,21.53,21.77,797228,0
2011-02-23,21.69,21.88,21.34,21.37,677925,0
2011-02-24,21.44,21.64,21.13,21.54,657002,0
2011-02-25,21.54,22.73,21.45,22.73,1872597,0
2011-02-28,23.09,23.15,22.09,22.1,795469,0
2011-03-01,22.35,22.35,21.48,21.5,1238124,0
2011-03-02,21.45,21.8,21.35,21.6,764990,0
2011-03-03,21.93,22.02,21.79,22,496057,0
2011-03-04,22,22,21.46,21.72,842522,0
2011-03-07,21.85,21.85,21.07,21.25,750296,0
2011-03-08,21.19,21.71,21.08,21.5,640743,0
2011-03-09,21.71,21.75,21.3,21.68,322735,0
2011-03-10,21.34,21.39,21.04,21.2,489733,0
2011-03-11,21.09,21.47,20.9,21.3,248972,0
2011-03-14,21.15,21.28,20.7,20.92,268786,0
2011-03-15,20.1,20.68,20,20.49,486225,0
2011-03-16,20.38,20.62,20.14,20.37,1121505,0
2011-03-17,20.78,20.78,19.67,19.68,545414,0
2011-03-18,19.87,19.9,19.36,19.63,968961,0
2011-03-21,19.96,20.07,19.76,20.07,456333,0
2011-03-22,20.43,20.65,19.89,19.9,487792,0
2011-03-23,19.9,20.21,19.7,20.02,329412,0
2011-03-24,20.2,20.34,19.86,19.97,328062,0
2011-03-25,20.02,20.37,19.93,20.18,616870,0
2011-03-28,20.18,20.3,19.77,19.79,364097,0
2011-03-29,20.02,20.12,19.71,20.11,705980,0
2011-03-30,20.17,21.1,20.06,21.02,834061,0
2011-03-31,20.86,21.5,20.54,21.48,787715,0
2011-04-01,21.61,21.9,21.54,21.69,443265,0
2011-04-04,21.84,21.96,21.43,21.58,309577,0
2011-04-05,21.73,22.03,21.41,21.79,228068,0
2011-04-06,21.97,22.06,21.59,21.76,272031,0
2011-04-07,21.8,22.02,21.67,21.83,1172780,0
2011-04-08,22.01,22.02,21.36,21.44,281873,0
2011-04-11,21.39,21.49,21.01,21.23,309373,0
2011-04-12,21.07,21.52,20.76,21.14,236106,0
2011-04-13,21.22,21.42,20.86,21.22,254384,0
2011-04-14,21.11,21.26,20.88,21.19,309089,0
2011-04-15,20.9,22.05,20.9,21.96,690087,0
2011-04-18,21.56,21.76,21.13,21.25,589754,0
2011-04-19,21.41,21.64,21.12,21.63,401260,0
2011-04-20,22.03,22.06,21.82,21.99,337112,0
2011-04-21,22.02,22.24,21.8,22.05,233585,0
2011-04-25,22.04,22.22,21.96,22.2,245234,0
2011-04-26,22.22,22.68,22.12,22.51,409979,0
2011-04-27,23.14,23.56,22.85,23.28,665887,0
2011-04-28,23.52,24.04,23.44,23.93,539823,0
2011-04-29,24.05,24.6,23.87,24.49,533770,0
2011-05-02,24.88,24.96,23.67,23.83,734748,0
2011-05-03,23.85,24.1,23.68,23.92,381951,0
2011-05-04,23.97,24.06,23.46,23.75,287336,0
2011-05-05,23.48,24.13,23.48,23.78,297876,0
2011-05-06,23.96,24.2,23.7,23.87,294884,0
2011-05-09,23.75,24.45,23.75,24.43,298609,0
2011-05-10,24.51,25.15,24.5,25.05,567074,0
2011-05-11,25.04,25.12,24.52,24.82,338111,0
2011-05-12,24.7,25.29,24.45,24.96,427371,0
2011-05-13,25.02,25.09,24.45,24.52,324742,0
2011-05-16,24.31,24.54,23.94,23.94,549765,0
2011-05-17,23.57,23.67,22.82,23.21,2095832,0
2011-05-18,23.21,24.06,22.95,23.93,4551208,0
2011-05-19,24.17,24.26,23.58,24,1236223,0
2011-05-20,23.65,24.06,23.27,23.33,1807704,0
2011-05-23,22.61,23.74,22.61,23.46,857766,0
2011-05-24,23.5,23.63,23.2,23.27,438489,0
2011-05-25,23.23,23.79,23.04,23.6,496012,0
2011-05-26,23.62,24.03,23.6,23.79,622156,0
2011-05-27,23.81,24.36,23.8,24.26,441178,0
2011-05-31,24.63,24.87,24.24,24.7,808162,0
2011-06-01,24.54,24.75,23.64,23.81,1404988,0
2011-06-02,23.73,23.8,23.1,23.28,746653,0
2011-06-03,22.86,23.14,22.71,22.77,451419,0
2011-06-06,22.6,22.65,22.16,22.18,853499,0
2011-06-07,22.5,22.5,22.06,22.06,822410,0
2011-06-08,21.94,22.21,21.57,21.66,701891,0
2011-06-09,21.83,22.45,21.55,22.09,707591,0
2011-06-10,21.92,21.99,21.33,21.45,531906,0
2011-06-13,21.58,21.93,21.5,21.67,455977,0
2011-06-14,21.98,22.3,21.88,22.19,467179,0
2011-06-15,21.9,22.08,21.55,21.61,490783,0
2011-06-16,21.69,22.03,21.48,21.92,612183,0
2011-06-17,22.13,22.53,21.87,22.21,672110,0
2011-06-20,22.1,22.9,22.01,22.83,435368,0
2011-06-21,22.97,23.72,22.69,23.71,652918,0
2011-06-22,23.56,23.84,23.31,23.32,469189,0
2011-06-23,22.98,23.44,22.76,23.42,570675,0
2011-06-24,23.24,23.42,22.84,23.07,781800,0
2011-06-27,23,23.32,22.79,23.18,477716,0
2011-06-28,23.31,24.05,23.14,23.95,657040,0
2011-06-29,23.89,24.15,23.63,24.06,576710,0
2011-06-30,24.08,24.45,23.9,24.2,557263,0
2011-07-01,24.22,24.64,23.98,24.5,627772,0
2011-07-05,24.5,24.93,24.26,24.91,629246,0
2011-07-06,24.78,24.83,24.54,24.72,864634,0
2011-07-07,25,25.28,24.69,25.05,987174,0
2011-07-08,24.61,24.77,24.17,24.55,750102,0
2011-07-11,24.16,24.69,24.14,24.46,536280,0
2011-07-12,24.29,24.7,24.18,24.2,412745,0
2011-07-13,24.43,25.04,24.23,24.89,654125,0
2011-07-14,24.9,25.05,24.34,24.59,871449,0
2011-07-15,24.69,25,24.4,24.69,480164,0
2011-07-18,24.52,24.7,23.99,24.31,368560,0
2011-07-19,24.67,25.01,24.54,25.01,385770,0
2011-07-20,25.04,25.07,24.53,24.73,237080,0
2011-07-21,24.94,25.7,24.8,25.64,847513,0
2011-07-22,25.88,26.05,25.62,25.79,559081,0
2011-07-25,25.42,25.8,25.36,25.45,579210,0
2011-07-26,25.38,25.38,24.95,25.27,675136,0
2011-07-27,25,25,23.36,23.53,1856589,0
2011-07-28,23.54,23.98,23.54,23.58,551088,0
2011-07-29,23.23,23.74,22.91,23.33,394853,0
2011-08-01,23.75,24,22.9,23.09,757717,0
2011-08-02,22.79,23.03,21.41,21.43,1029665,0
2011-08-03,21.59,22.09,21.12,22.05,1082646,0
2011-08-04,21.6,21.87,20.37,20.44,1057699,0
2011-08-05,20.84,20.91,19.78,20.33,867033,0
2011-08-08,19.58,19.99,18.09,18.14,1719495,0
2011-08-09,18.69,19.04,17.46,18.7,2067415,0
2011-08-10,18.13,18.81,17.83,17.96,1526272,0
2011-08-11,18.06,19.25,17.9,18.87,1204276,0
2011-08-12,19.14,19.46,18.74,19.25,541013,0
2011-08-15,19.4,19.83,19.19,19.83,305966,0
2011-08-16,19.59,19.66,18.81,18.95,643090,0
2011-08-17,19.01,19.39,18.56,18.79,576711,0
2011-08-18,18.07,18.12,17.36,17.59,1168373,0
2011-08-19,17.13,17.83,16.87,16.89,1030512,0
2011-08-22,17.47,17.62,16.9,17,595150,0
2011-08-23,17.24,18.16,16.76,18.05,966585,0
2011-08-24,18.01,18.97,17.9,18.96,528816,0
2011-08-25,18.89,19.18,17.89,17.91,646835,0
2011-08-26,17.68,18.39,17.57,18.13,552754,0
2011-08-29,18.23,19.22,18.23,19.19,760863,0
2011-08-30,18.96,19.68,18.7,19.61,831919,0
2011-08-31,19.75,20.06,19.33,19.58,667650,0
2011-09-01,19.55,19.77,18.45,18.56,941114,0
2011-09-02,18.24,18.5,17.39,17.5,645829,0
2011-09-06,16.8,17.58,16.44,17.37,697205,0
2011-09-07,17.72,18.37,17.51,18.34,495601,0
2011-09-08,18.12,18.66,17.95,18.03,544513,0
2011-09-09,17.83,18.06,16.92,17.18,1048423,0
2011-09-12,16.82,17.59,16.77,17.53,1098025,0
2011-09-13,17.54,17.97,17.37,17.88,875419,0
2011-09-14,18.09,18.46,17.5,18.2,569552,0
2011-09-15,18.51,18.98,18.19,18.91,528831,0
2011-09-16,19.07,19.13,18.64,18.87,555616,0
2011-09-19,18.38,18.69,17.94,18.35,447589,0
2011-09-20,18.47,18.8,17.86,17.87,628765,0
2011-09-21,17.89,18,16.7,16.72,520361,0
2011-09-22,16.08,16.59,15.95,16.11,768382,0
2011-09-23,16.11,16.88,16.1,16.69,544322,0
2011-09-26,16.91,17.15,16.4,17.13,719369,0
2011-09-27,17.25,18.12,17.25,17.43,552900,0
2011-09-28,17.66,17.66,16.73,16.73,553663,0
2011-09-29,17.27,17.36,15.95,16.63,573826,0
2011-09-30,16.32,16.7,15.77,15.8,629835,0
2011-10-03,15.48,16.04,14.56,14.56,893537,0
2011-10-04,14.5,16.01,14.36,15.94,804866,0
2011-10-05,16.01,16.08,15.39,15.56,831608,0
2011-10-06,15.58,16.38,15.38,16.2,1260918,0
2011-10-07,16.25,16.25,15.55,15.56,905008,0
2011-10-10,15.84,16.56,15.84,16.5,884162,0
2011-10-11,16.38,16.69,16.13,16.52,797280,0
2011-10-12,16.82,17.25,16.64,16.86,1175902,0
2011-10-13,17.02,17.02,16.37,16.65,646623,0
2011-10-14,16.89,17.29,16.71,17.25,394488,0
2011-10-17,17.04,17.06,16.47,16.6,1361732,0
2011-10-18,16.69,17.1,16.17,16.85,462820,0
2011-10-19,16.8,17.05,16.19,16.39,1056518,0
2011-10-20,16.34,16.72,16.13,16.49,1666133,0
2011-10-21,16.75,17.34,16.54,17.31,676381,0
2011-10-24,17.38,18.99,17.27,18.97,1239898,0
2011-10-25,18.78,18.83,17.88,17.97,928954,0
2011-10-26,18.25,18.53,17.62,18.36,864281,0
2011-10-27,19.34,19.49,18.17,18.5,2119750,0
2011-10-28,18.17,18.71,18.14,18.48,876367,0
2011-10-31,18.19,18.3,17.91,17.95,793099,0
2011-11-01,17.48,17.94,17.27,17.64,1181180,0
2011-11-02,17.93,18.31,17.6,18.2,929190,0
2011-11-03,18.47,18.62,17.76,18.52,755256,0
2011-11-04,18.35,18.38,17.95,18.15,454762,0
2011-11-07,18.03,18.2,17.58,17.84,623336,0
2011-11-08,18.01,18.1,17.65,17.92,808601,0
2011-11-09,17.43,17.63,16.95,17.09,1002503,0
2011-11-10,17.44,17.64,16.7,16.84,831552,0
2011-11-11,17.11,17.42,16.95,17.12,669988,0
2011-11-14,17.01,17.05,16.5,16.58,899927,0
2011-11-15,16.4,16.69,16.21,16.38,1099036,0
2011-11-16,16.15,16.21,15.71,15.73,1182718,0
2011-11-17,15.74,15.94,15.47,15.69,719085,0
2011-11-18,15.7,15.91,15.62,15.74,563402,0
2011-11-21,15.36,15.53,15.08,15.23,925210,0
2011-11-22,15.22,15.79,15.22,15.48,719330,0
2011-11-23,15.36,15.74,15.07,15.61,785022,0
2011-11-25,15.28,15.72,15.16,15.25,312647,0
2011-11-28,15.66,16.13,15.66,16.13,561336,0
2011-11-29,16.2,16.2,15.65,15.98,1059827,0
2011-11-30,16.67,17.29,16.46,17.26,1458127,0
2011-12-01,17.18,17.21,16.69,16.72,795196,0
2011-12-02,17.02,17.24,16.75,17,783802,0
2011-12-05,17.38,17.66,17.14,17.39,486258,0
2011-12-06,17.4,17.71,17.23,17.5,684216,0
2011-12-07,17.37,17.93,17.24,17.61,971056,0
2011-12-08,17.4,17.61,17.15,17.26,899745,0
2011-12-09,17.33,17.8,17.13,17.63,781420,0
2011-12-12,17.47,17.5,16.94,17.36,503072,0
2011-12-13,17.54,17.74,16.67,16.79,646917,0
2011-12-14,16.58,16.91,16.3,16.32,449233,0
2011-12-15,16.61,16.63,16.23,16.55,462359,0
2011-12-16,16.75,17.18,16.58,16.78,1088832,0
2011-12-19,16.94,17.01,16.06,16.09,971240,0
2011-12-20,16.77,16.94,16.55,16.9,449350,0
2011-12-21,16.77,16.99,16.55,16.94,272619,0
2011-12-22,16.96,17.04,16.56,16.66,508834,0
2011-12-23,16.75,17.06,16.64,17.03,168685,0
2011-12-27,16.94,17.1,16.64,17,253788,0
2011-12-28,17,17.04,16.43,16.44,413570,0
2011-12-29,16.49,16.74,16.44,16.45,305406,0
2011-12-30,16.41,16.58,16.29,16.29,341966,0
2012-01-03,16.74,16.95,16.29,16.34,712437,0
2012-01-04,16.01,16.58,16.01,16.55,1276528,0
2012-01-05,16.59,16.67,16.07,16.65,1708723,0
2012-01-06,16.69,16.8,16.42,16.6,902201,0
2012-01-09,16.7,16.85,16.41,16.8,668208,0
2012-01-10,17.05,17.32,17.02,17.31,755419,0
2012-01-11,17.27,17.32,17.08,17.28,591257,0
2012-01-12,17.25,17.95,17.12,17.93,828688,0
2012-01-13,17.68,17.83,17.47,17.72,487683,0
2012-01-17,17.85,17.98,17.61,17.71,493996,0
2012-01-18,17.68,17.88,17.53,17.87,428893,0
2012-01-19,17.92,18.1,17.67,17.83,665352,0
2012-01-20,18.06,18.34,17.87,18.2,397056,0
2012-01-23,18.18,18.31,17.97,18.2,324833,0
2012-01-24,18.01,18.4,17.96,18.33,421998,0
2012-01-25,18.3,18.59,18.11,18.56,194838,0
2012-01-26,18.66,18.67,18.19,18.55,326697,0
2012-01-27,18.44,18.81,18.22,18.74,479073,0
2012-01-30,18.54,18.58,18.23,18.4,285588,0
2012-01-31,18.57,18.6,18.3,18.41,251891,0
2012-02-01,18.67,19.35,18.51,19.31,607545,0
2012-02-02,19.41,19.41,18.78,18.96,508125,0
2012-02-03,19.35,20.15,19.04,19.96,711878,0
2012-02-06,20.01,20.27,19.75,20.12,609849,0
2012-02-07,20.09,20.77,19.97,20.75,707559,0
2012-02-08,20.57,21,20.37,20.67,652990,0
2012-02-09,20.75,20.98,20.29,20.8,424740,0
2012-02-10,20.27,20.66,20.13,20.29,507804,0
2012-02-13,20.65,20.81,20.52,20.61,465085,0
2012-02-14,20.41,21.03,20.24,21,300851,0
2012-02-15,21.15,21.16,20.54,20.65,358686,0
2012-02-16,20.87,21.1,20.68,21.03,396680,0
2012-02-17,21.17,21.19,20.93,21.04,307079,0
2012-02-21,21.07,21.17,20.48,20.93,850972,0
2012-02-22,21.95,21.95,19.64,19.78,1601154,0
2012-02-23,18.99,19.1,17.97,18.51,3281870,0
2012-02-24,18.74,18.77,18.32,18.57,1449298,0
2012-02-27,18.32,18.68,17.98,18.32,1551389,0
2012-02-28,18.34,18.45,18.22,18.33,599848,0
2012-02-29,18.34,18.57,18.09,18.16,867981,0
2012-03-01,18.2,18.52,18.09,18.31,1126444,0
2012-03-02,18.38,18.84,18.01,18.27,1507065,0
2012-03-05,18.23,18.25,17.39,17.41,1473486,0
2012-03-06,17.16,17.22,16.88,16.99,1176075,0
2012-03-07,17.04,17.09,16.7,16.73,1058673,0
2012-03-08,16.75,17.03,16.66,16.72,2007591,0
2012-03-09,16.8,16.96,16.74,16.85,2036071,0
2012-03-12,16.91,17.11,16.85,16.92,1417011,0
2012-03-13,16.85,17.43,16.83,17.41,1285705,0
2012-03-14,17.28,17.66,17.22,17.65,951184,0
2012-03-15,17.71,17.92,17.52,17.9,884313,0
2012-03-16,17.95,17.97,17.51,17.51,1156603,0
2012-03-19,17.57,17.85,17.47,17.66,678876,0
2012-03-20,17.46,17.99,17.39,17.89,912304,0
2012-03-21,17.92,18.01,17.7,17.83,509987,0
2012-03-22,17.68,17.89,17.68,17.79,569622,0
2012-03-23,17.81,17.88,17.57,17.61,1017615,0
2012-03-26,17.83,18.01,17.75,17.87,744041,0
2012-03-27,18.01,18.01,17.82,17.85,803183,0
2012-03-28,17.62,18.12,17.62,17.72,1056072,0
2012-03-29,17.54,18.07,17.4,17.57,529608,0
2012-03-30,17.77,17.79,17.32,17.38,850810,0
2012-04-02,17.37,17.6,17.23,17.44,722488,0
2012-04-03,17.46,17.57,17.21,17.26,629702,0
2012-04-04,17.08,17.28,16.71,17,936150,0
2012-04-05,16.88,17,16.84,16.93,169359,0
2012-04-09,16.63,16.76,16.46,16.62,1148283,0
2012-04-10,16.56,16.56,16.23,16.45,991535,0
2012-04-11,16.68,16.87,16.54,16.86,700911,0
2012-04-12,16.85,17.04,16.8,16.91,681095,0
2012-04-13,16.84,17.01,16.65,16.68,533838,0
2012-04-16,16.75,17,16.6,16.66,460991,0
2012-04-17,16.82,17.21,16.77,17.11,1217226,0
2012-04-18,17.02,17.07,16.8,16.97,888021,0
2012-04-19,16.94,17.12,16.84,16.95,996487,0
2012-04-20,17.17,17.41,16.91,17.09,781707,0
2012-04-23,16.73,17.18,16.56,16.91,761613,0
2012-04-24,16.86,17.04,16.76,17.02,613114,0
2012-04-25,14.65,15.49,14.27,14.53,9215295,0
2012-04-26,14.51,14.91,14.31,14.9,3496090,0
2012-04-27,14.91,15.4,14.76,15.35,1966768,0
2012-04-30,15.35,15.42,14.98,15.345,1311520,0
2012-05-01,15.42,15.53,15.27,15.49,2101313,0
2012-05-02,15.31,15.79,15.31,15.75,1127749,0
2012-05-03,15.75,15.81,15.52,15.7,1620165,0
2012-05-04,15.66,15.67,15.14,15.17,1212832,0
2012-05-07,15.11,15.47,15.08,15.25,967759,0
2012-05-08,15.02,15.19,14.76,15.14,1243181,0
2012-05-09,14.97,15.35,14.86,15.06,873838,0
2012-05-10,15.19,15.25,15,15.18,671678,0
2012-05-11,15.07,15.17,14.88,14.93,612486,0
2012-05-14,14.81,15.32,14.67,15.21,962129,0
2012-05-15,15.17,15.8,15.17,15.44,820171,0
2012-05-16,15.47,15.81,15.37,15.56,824498,0
2012-05-17,15.54,15.75,14.77,14.83,895750,0
2012-05-18,14.8,15.17,14.66,14.74,755214,0
2012-05-21,14.8,15.52,14.76,15.41,839784,0
2012-05-22,15.36,15.65,15.24,15.32,771695,0
2012-05-23,15.11,15.33,14.6,15.09,1083033,0
2012-05-24,15.15,15.31,14.9,15.23,600520,0
2012-05-25,15.2,15.48,15.13,15.48,629306,0
2012-05-29,15.67,15.97,15.55,15.87,832561,0
2012-05-30,15.7,15.7,15.22,15.27,559847,0
2012-05-31,15.26,15.32,14.78,14.98,1099134,0
2012-06-01,14.62,15,14.62,14.98,1252542,0
2012-06-04,14.99,15.22,14.79,15.06,704380,0
2012-06-05,14.95,15.42,14.95,15.38,623796,0
2012-06-06,15.51,16.23,15.51,16.22,937878,0
2012-06-07,16.39,16.67,16.14,16.17,1285465,0
2012-06-08,16.13,16.88,16.06,16.83,857016,0
2012-06-11,16.99,17.09,15.89,15.9,800137,0
2012-06-12,16.05,16.34,15.83,16.34,527321,0
2012-06-13,16.27,16.54,15.56,15.65,749759,0
2012-06-14,15.72,16.51,15.69,16.46,863937,0
2012-06-15,16.45,16.75,16.3,16.62,824977,0
2012-06-18,16.53,16.76,16.37,16.62,486836,0
2012-06-19,16.66,17.08,16.66,16.82,537887,0
2012-06-20,16.86,17.06,16.56,16.67,468046,0
2012-06-21,16.68,16.68,16.18,16.32,549568,0
2012-06-22,16.44,16.66,16.31,16.65,587941,0
2012-06-25,16.37,16.5,16.13,16.23,359290,0
2012-06-26,16.31,16.53,16.22,16.46,482244,0
2012-06-27,16.49,16.84,16.28,16.75,682082,0
2012-06-28,16.55,16.85,16.43,16.76,626752,0
2012-06-29,17.2,17.59,17.07,17.47,508504,0
2012-07-02,17.6,17.6,17.19,17.45,668404,0
2012-07-03,17.5,17.82,17.41,17.8,469314,0
2012-07-05,17.76,18.36,17.59,18.3,684328,0
2012-07-06,18.03,18.13,17.44,17.59,542647,0
2012-07-09,17.56,17.56,17.08,17.13,725827,0
2012-07-10,17.31,17.48,16.98,17.13,453020,0
2012-07-11,17.21,17.22,16.7,16.82,598497,0
2012-07-12,16.62,16.71,16.38,16.51,875042,0
2012-07-13,16.64,16.86,16.47,16.57,845387,0
2012-07-16,16.54,16.62,16.4,16.4,588800,0
2012-07-17,16.52,16.81,16.36,16.53,629585,0
2012-07-18,16.52,17.64,16.52,17.27,699006,0
2012-07-19,17.35,17.67,16.37,17.49,454109,0
2012-07-20,17.32,17.58,17.25,17.41,684847,0
2012-07-23,17.04,17.69,16.89,17.59,1097267,0
2012-07-24,17.7,17.75,16.85,16.96,1481890,0
2012-07-25,17.9,18.22,17.28,17.77,1695548,0
2012-07-26,18,18.06,17.28,17.37,705074,0
2012-07-27,17.5,18,17.38,17.91,316087,0
2012-07-30,17.92,18.07,17.62,17.99,588585,0
2012-07-31,17.85,18.02,17.7,17.73,661496,0
2012-08-01,17.91,17.99,17.18,17.18,681879,0
2012-08-02,17.09,17.48,16.99,17.34,455703,0
2012-08-03,17.72,17.99,17.5,17.91,571998,0
2012-08-06,17.9,18.05,17.83,18,366319,0
2012-08-07,18,18.52,17.96,18.19,895160,0
2012-08-08,18.12,18.53,18.01,18.46,543756,0
2012-08-09,18.42,18.6,18.2,18.29,272725,0
2012-08-10,18.28,18.47,17.96,18.02,395746,0
2012-08-13,18.03,18.41,18,18.36,328865,0
2012-08-14,18.43,18.5,18.03,18.17,341169,0
2012-08-15,18.11,18.62,18.11,18.55,359278,0
2012-08-16,18.54,18.91,18.35,18.85,344794,0
2012-08-17,18.86,19.08,18.75,18.88,341862,0
2012-08-20,18.84,18.84,18.41,18.56,409619,0
2012-08-21,18.57,18.95,18.5,18.84,419697,0
2012-08-22,18.85,18.85,18.405,18.5,349747,0
2012-08-23,18.44,18.54,18.2,18.45,473590,0
2012-08-24,18.36,18.53,18.13,18.38,517754,0
2012-08-27,18.49,18.5,18.17,18.35,451215,0
2012-08-28,18.3,18.52,18.05,18.46,311829,0
2012-08-29,18.45,18.69,18.36,18.5,364015,0
2012-08-30,18.42,18.5,18.13,18.41,349106,0
2012-08-31,18.58,18.76,18.44,18.7,454777,0
2012-09-04,18.7,18.88,18.42,18.67,612930,0
2012-09-05,18.76,18.8,18.56,18.65,445282,0
2012-09-06,18.79,19.09,18.57,18.96,527082,0
2012-09-07,19.06,19.42,18.89,19.17,195738,0
2012-09-10,19.14,19.54,19.14,19.24,400414,0
2012-09-11,19.2,19.39,19.08,19.29,265843,0
2012-09-12,19.29,19.473,18.98,19.13,441132,0
2012-09-13,19.23,19.84,19.093,19.695,437194,0
2012-09-14,19.72,19.99,19.45,19.7,560883,0
2012-09-17,19.61,19.64,19.22,19.44,273600,0
2012-09-18,19.41,19.43,18.96,19.09,534743,0
2012-09-19,19.08,19.28,19.06,19.21,314944,0
2012-09-20,18.52,18.795,18.11,18.33,1110706,0
2012-09-21,18.5,18.5,18.17,18.26,859113,0
2012-09-24,18.15,18.32,17.78,17.91,510244,0
2012-09-25,18.02,18.41,17.94,18.15,689653,0
2012-09-26,18.14,18.25,17.79,18.24,380191,0
2012-09-27,18.29,18.51,18,18.35,304802,0
2012-09-28,18.2,18.41,18.09,18.24,144888,0
2012-10-01,18.33,18.7,18.15,18.48,331016,0
2012-10-02,18.59,18.81,18.24,18.29,332780,0
2012-10-03,18.38,18.59,17.98,18.12,380385,0
2012-10-04,17.913,18.34,17.913,18.26,367950,0
2012-10-05,18.38,18.73,18.3,18.52,272014,0
2012-10-08,18.48,18.71,18.4,18.51,233944,0
2012-10-09,18.58,18.7,18.14,18.15,236877,0
2012-10-10,18.21,18.37,18.01,18.24,233317,0
2012-10-11,18.43,18.685,18.19,18.45,177296,0
2012-10-12,18.45,18.55,18.31,18.32,196996,0
2012-10-15,18.34,18.65,18.34,18.59,204337,0
2012-10-16,18.73,18.81,18.6,18.65,329057,0
2012-10-17,18.65,19.01,18.442,19.01,266665,0
2012-10-18,19.02,19.02,18.66,18.71,352078,0
2012-10-19,18.59,18.9,18.33,18.571,401896,0
2012-10-22,18.5,18.72,18.37,18.6,252415,0
2012-10-23,18.44,18.61,18.36,18.45,271967,0
2012-10-24,18.75,18.99,18.616,18.76,1256049,0
2012-10-25,18.95,19,18.43,18.5,363949,0
2012-10-26,18.47,18.68,18.26,18.64,711891,0
2012-10-31,18.42,18.96,18.331,18.51,485860,0
2012-11-01,18.58,19.58,18.58,18.95,837542,0
2012-11-02,19.55,19.97,19.32,19.8,796250,0
2012-11-05,19.77,19.88,19.56,19.58,438367,0
2012-11-06,19.59,19.8,19.58,19.7,388560,0
2012-11-07,19.5,19.715,19.41,19.42,391403,0
2012-11-08,19.35,19.46,18.98,18.98,485618,0
2012-11-09,18.84,19.15,18.67,18.74,277759,0
2012-11-12,18.76,19.22,18.69,18.9,237394,0
2012-11-13,18.84,19.16,18.79,18.89,231032,0
2012-11-14,18.98,18.98,18.281,18.33,363125,0
2012-11-15,18.28,18.43,18.07,18.32,457470,0
2012-11-16,18.29,18.64,18.11,18.44,505200,0
2012-11-19,18.7,18.99,18.55,18.95,438161,0
2012-11-20,18.77,19.04,18.69,18.79,562513,0
2012-11-21,18.88,19.04,18.77,18.94,360297,0
2012-11-23,19.08,19.25,18.96,19.15,132104,0
2012-11-26,19.14,19.37,18.99,19.35,296556,0
2012-11-27,19.31,19.68,19.28,19.6,356326,0
2012-11-28,19.52,20.37,19.5,20.29,646006,0
2012-11-29,20.1,20.66,20.035,20.44,478565,0
2012-11-30,20.53,20.53,20.13,20.16,419835,0
2012-12-03,20.34,20.58,20.12,20.36,434416,0
2012-12-04,20.5,20.58,19.99,20.34,493849,0
2012-12-05,20.29,20.42,19.75,20.35,469239,0
2012-12-06,20.25,20.52,20.25,20.43,611225,0
2012-12-07,20.68,20.76,20.31,20.71,451554,0
2012-12-10,20.65,20.83,20.42,20.71,785260,0
2012-12-11,20.94,21.475,20.78,21.46,595029,0
2012-12-12,21.45,21.45,20.79,21.02,869655,0
2012-12-13,21.01,21.39,20.82,21.07,565789,0
2012-12-14,20.94,21.15,20.84,20.91,445751,0
2012-12-17,21,21.25,20.92,21.195,459415,0
2012-12-18,21.25,22.08,21.11,21.91,791264,0
2012-12-19,21.86,22.15,21.771,21.89,476475,0
2012-12-20,21.92,22.15,21.71,21.95,421571,0
2012-12-21,21.79,22.47,21.62,22.26,1130200,0
2012-12-24,22.22,22.49,22.01,22.29,135446,0
2012-12-26,22.28,22.3,21.61,21.68,386058,0
2012-12-27,21.74,22.16,21.65,22.04,459583,0
2012-12-28,22,22.13,21.83,21.85,386245,0
2012-12-31,21.84,22.39,21.65,22.32,464990,0
2013-01-02,22.91,23.04,22.39,22.49,624634,0
2013-01-03,22.5,22.7,22.42,22.495,683076,0
2013-01-04,22.57,22.6,22.385,22.5,915259,0
2013-01-07,22.33,22.54,22.33,22.4,411623,0
2013-01-08,22.44,22.69,22.42,22.66,773456,0
2013-01-09,22.65,23.2,22.59,23.15,733977,0
2013-01-10,23.18,23.18,22.87,22.99,351692,0
2013-01-11,23,23.28,22.86,23,414159,0
2013-01-14,22.99,23.07,22.82,22.98,353184,0
2013-01-15,22.93,23.21,22.7,23.05,625209,0
2013-01-16,23.05,23.21,22.92,22.99,890434,0
2013-01-17,23,23.155,22.93,23.12,705017,0
2013-01-18,23.16,23.59,23.15,23.25,589844,0
2013-01-22,23.19,23.51,23.19,23.48,471888,0
2013-01-23,23.39,23.74,23.32,23.68,363099,0
2013-01-24,23.58,24.02,23.556,23.99,823681,0
2013-01-25,24.08,24.32,23.92,24.04,620124,0
2013-01-28,24.08,24.08,23.88,24,380528,0
2013-01-29,24,24.15,23.95,24.05,501511,0
2013-01-30,24.04,24.08,23.82,23.89,472787,0
2013-01-31,23.89,24.24,23.8,24.05,704885,0
2013-02-01,24.13,24.35,24.02,24.19,434448,0
2013-02-04,24.25,24.41,23.69,23.95,1045159,0
2013-02-05,23.25,23.316,22.431,23.03,1229281,0
2013-02-06,22.86,23.82,22.55,23.7,723164,0
2013-02-07,23.67,23.92,23.57,23.7,577545,0
2013-02-08,23.79,24.07,23.75,24.01,408713,0
2013-02-11,24.07,24.71,24.005,24.66,656326,0
2013-02-12,24.72,24.92,24.525,24.57,433374,0
2013-02-13,24.58,24.77,24.425,24.455,359783,0
2013-02-14,24.51,24.71,24.3,24.38,507082,0
2013-02-15,24.4,24.45,24.16,24.2,842212,0
2013-02-19,23.76,24.76,23.76,24.54,905930,0
2013-02-20,24.72,24.9,23.45,23.68,1697486,0
2013-02-21,23.78,24.09,23.72,23.89,789469,0
2013-02-22,24,24.01,23.81,23.94,703027,0
2013-02-25,24.06,24.07,23.27,23.34,814735,0
2013-02-26,23.43,23.9,23.4,23.62,727394,0
2013-02-27,23.63,23.99,23.63,23.71,706341,0
2013-02-28,23.72,23.92,23.55,23.63,548608,0
2013-03-01,23.38,23.725,23.29,23.5,949685,0
2013-03-04,23.44,23.55,22.99,23.27,813823,0
2013-03-05,23.45,23.75,23.295,23.47,785180,0
2013-03-06,23.55,23.71,23.41,23.49,584149,0
2013-03-07,23.45,23.73,23.198,23.58,591502,0
2013-03-08,23.76,23.76,23.24,23.44,667447,0
2013-03-11,23.35,23.55,23.18,23.44,453711,0
2013-03-12,22.77,23.45,22.77,23.29,1647798,0
2013-03-13,23.5,24.79,23.29,24.31,10965900,0
2013-03-14,24.3,24.94,24.27,24.83,941095,0
2013-03-15,24.89,24.93,24.39,24.49,1685348,0
2013-03-18,24.33,24.5,24.12,24.33,762925,0
2013-03-19,24.34,24.62,24.23,24.46,1088007,0
2013-03-20,24.51,24.91,24.46,24.79,1496785,0
2013-03-21,24.7,25.475,24.5,25.26,1324322,0
2013-03-22,25.38,25.62,25.28,25.31,849153,0
2013-03-25,25.31,25.9,25.31,25.8,1004284,0
2013-03-26,25.84,25.85,25.5,25.68,1027256,0
2013-03-27,25.48,26.1,25.28,25.93,794438,0
2013-03-28,26,26.309,25.87,25.87,1554809,0
2013-04-01,25.93,26.01,25.1,25.13,808388,0
2013-04-02,25.31,25.63,25.04,25.06,645439,0
2013-04-03,25.15,25.3,24.9,25,723850,0
2013-04-04,24.76,25.525,24.76,25.38,434690,0
2013-04-05,25.03,25.349,24.87,25.32,771407,0
2013-04-08,25.31,25.942,25.27,25.79,535606,0
2013-04-09,25.78,25.885,25.45,25.51,1003751,0
2013-04-10,25.58,26.2,25.25,25.95,794211,0
2013-04-11,25.99,26.28,25.84,26.23,850269,0
2013-04-12,26.09,26.24,25.76,25.88,697816,0
2013-04-15,25.75,25.92,24.99,25.06,744977,0
2013-04-16,25.2,25.42,25.15,25.31,642502,0
2013-04-17,25.18,25.33,24.82,24.99,776908,0
2013-04-18,25.1,25.23,24.2,24.55,959593,0
2013-04-19,24.54,25.11,24.36,24.96,699795,0
2013-04-22,25.05,25.18,24.27,24.7,670976,0
2013-04-23,24.92,25.38,24.83,25.02,747330,0
2013-04-24,25.5,26.58,25.5,25.83,1739832,0
2013-04-25,26.03,27.21,25.94,27.01,1668521,0
2013-04-26,27.01,28.35,26.98,28.28,1790047,0
2013-04-29,28.31,29.31,28.13,28.41,1449797,0
2013-04-30,28.38,28.65,27.94,28.65,1744939,0
2013-05-01,28.56,29.16,28.53,28.66,1259721,0
2013-05-02,28.8,29.19,28.69,28.85,739438,0
2013-05-03,28.96,29.45,28.93,28.95,1048943,0
2013-05-06,28.97,29.19,28.83,28.93,457142,0
2013-05-07,28.58,29.34,28.471,29.3,643704,0
2013-05-08,29.29,29.45,29.16,29.21,507337,0
2013-05-09,29.26,29.49,29,29.01,564674,0
2013-05-10,29.07,29.42,28.99,28.99,1483574,0
2013-05-13,29.1,29.589,29.01,29.32,805448,0
2013-05-14,29.4,29.79,29.4,29.78,476138,0
2013-05-15,29.8,30.6,29.8,30.27,775136,0
2013-05-16,29.51,30.32,29.5,29.95,965511,0
2013-05-17,29.99,30.35,29.65,29.83,781496,0
2013-05-20,29.68,30.37,29.59,30.22,829675,0
2013-05-21,30.31,30.58,30.05,30.52,439643,0
2013-05-22,30.48,31.22,30.13,30.28,639229,0
2013-05-23,30,30.54,29.86,30.33,656271,0
2013-05-24,30.09,30.29,29.91,30.2,346368,0
2013-05-28,30.43,30.87,30.15,30.33,772082,0
2013-05-29,30.15,30.34,29.9,30.11,612708,0
2013-05-30,30.2,30.69,30.2,30.29,432959,0
2013-05-31,30.16,30.63,30.03,30.09,1501023,0
2013-06-03,30.11,30.23,29.711,30.21,629572,0
2013-06-04,30.17,30.58,29.74,30.1,557017,0
2013-06-05,30.09,30.25,29.35,29.57,490842,0
2013-06-06,29.5,29.74,29.26,29.56,726905,0
2013-06-07,29.81,30.04,29.66,29.85,240024,0
2013-06-10,29.85,30.11,29.62,29.91,398777,0
2013-06-11,29.66,29.975,29.29,29.9,446524,0
2013-06-12,30,30.2,29.59,29.77,421888,0
2013-06-13,29.78,30.34,29.618,30.28,448096,0
2013-06-14,30.3,30.3,29.78,30.04,457436,0
2013-06-17,30.25,30.48,29.99,30.15,533477,0
2013-06-18,30.2,30.56,30.12,30.43,761938,0
2013-06-19,30.48,30.6,30.15,30.22,373212,0
2013-06-20,29.95,30.05,29.22,29.28,587224,0
2013-06-21,29.31,29.47,28.35,28.72,1395036,0
2013-06-24,28.39,28.62,27.9,28.27,777235,0
2013-06-25,28.44,29.01,28.25,28.8,481651,0
2013-06-26,29.03,29.455,28.78,29.28,530553,0
2013-06-27,29.44,29.755,29.22,29.63,404804,0
2013-06-28,29.63,29.84,29.3,29.41,1910612,0
2013-07-01,29.46,30.09,29.46,29.9,282210,0
2013-07-02,29.86,30.26,29.62,30.08,657532,0
2013-07-03,29.95,30.33,29.67,30.09,362357,0
2013-07-05,30.6,30.6,30.18,30.49,238057,0
2013-07-08,30.6,30.99,30.51,30.76,535103,0
2013-07-09,30.99,32.15,30.658,32.09,1355631,0
2013-07-10,32.13,32.58,31.89,32.07,571162,0
2013-07-11,32.56,32.58,32.1,32.36,587022,0
2013-07-12,32.27,32.48,32,32.26,472787,0
2013-07-15,32.31,32.83,32.25,32.47,334490,0
2013-07-16,32.4,32.58,30.98,31.06,871207,0
2013-07-17,30.87,31.26,30.61,31.14,855092,0
2013-07-18,31.2,31.78,31,31.75,515562,0
2013-07-19,31.33,31.47,29.9,30.4,1216808,0
2013-07-22,30.11,30.72,30.11,30.6,518155,0
2013-07-23,30.61,31.14,30.28,30.88,776233,0
2013-07-24,30.9,31.45,30.25,31.27,1393012,0
2013-07-25,31.25,32.89,31.25,32.75,956511,0
2013-07-26,32.62,32.95,32.34,32.52,824197,0
2013-07-29,32.56,32.875,32.4,32.63,781809,0
2013-07-30,32.88,33.186,32.41,32.94,1228867,0
2013-07-31,32.95,33.3,32.76,32.84,583075,0
2013-08-01,33.15,34,33.065,33.82,706029,0
2013-08-02,33.69,34.47,33.5,34.06,809867,0
2013-08-05,34.05,34.49,34.03,34.09,473618,0
2013-08-06,33.96,34.27,33.71,34.1,697709,0
2013-08-07,34.06,34.09,33.37,33.5,779356,0
2013-08-08,33.78,34.12,33.31,34.05,756791,0
2013-08-09,34.07,34.1,33.56,33.64,519964,0
2013-08-12,33.39,34.04,33.33,33.85,347236,0
2013-08-13,33.97,34.09,33.39,33.46,779266,0
2013-08-14,33.42,33.79,33.37,33.6,486168,0
2013-08-15,33.43,33.512,32.52,32.7,922706,0
2013-08-16,32.59,33.28,32.51,32.52,628465,0
2013-08-19,32.57,33.3,32.46,32.49,589229,0
2013-08-20,32.57,33.59,32.57,33.09,581024,0
2013-08-21,32.94,33.43,32.81,33.04,259720,0
2013-08-22,33.07,33.62,33.07,33.27,263610,0
2013-08-23,33.31,33.5,33.08,33.23,354527,0
2013-08-26,33.29,33.83,33.285,33.49,507822,0
2013-08-27,33.18,33.47,32.47,32.53,619315,0
2013-08-28,32.42,32.73,32.2,32.31,434257,0
2013-08-29,32.32,33.66,32.31,33.22,620615,0
2013-08-30,33.23,33.48,32.78,32.82,436595,0
2013-09-03,33.21,33.95,33.05,33.34,648407,0
2013-09-04,33.35,33.99,33.32,33.78,934613,0
2013-09-05,33.91,34.55,33.86,33.99,446534,0
2013-09-06,34.22,34.52,33.49,34.18,560782,0
2013-09-09,34.22,34.47,34.12,34.16,358380,0
2013-09-10,34.45,34.63,33.97,34.29,517477,0
2013-09-11,34.34,34.46,33.66,33.79,627944,0
2013-09-12,33.79,33.79,33.33,33.42,549935,0
2013-09-13,33.56,33.69,33,33.56,846887,0
2013-09-16,34.04,34.11,33.4,33.68,494587,0
2013-09-17,33.71,33.79,33.37,33.56,480868,0
2013-09-18,33.54,33.61,32.94,33.6,501921,0
2013-09-19,33.61,33.709,33.16,33.23,462256,0
2013-09-20,33.23,33.42,32.91,32.96,923304,0
2013-09-23,32.97,33.165,32.56,32.741,609756,0
2013-09-24,32.74,33.07,32.55,32.99,594600,0
2013-09-25,32.94,33.15,32.68,33.06,709900,0
2013-09-26,33.17,33.32,32.95,33.18,337900,0
2013-09-27,33.1,33.27,32.98,33.04,234400,0
2013-09-30,32.78,33.28,32.65,33.23,448105,0
2013-10-01,33.39,33.69,33.1,33.62,629370,0
2013-10-02,33.38,33.5,32.99,33.24,611379,0
2013-10-03,33.18,33.45,32.83,33.04,397718,0
2013-10-04,32.96,33.46,32.87,33.14,249703,0
2013-10-07,32.68,32.8,32.5,32.76,469581,0
2013-10-08,32.72,33.03,31.59,31.82,669900,0
2013-10-09,31.84,32.13,31.4,31.77,490800,0
2013-10-10,32.16,32.74,31.75,32.44,382500,0
2013-10-11,32.28,32.59,32.16,32.5,331300,0
2013-10-14,32.27,32.62,32.06,32.58,370000,0
2013-10-15,32.59,32.77,31.88,31.92,716700,0
2013-10-16,32.05,32.68,32.05,32.24,580002,0
2013-10-17,32.28,32.65,31.89,32.46,375200,0
2013-10-18,32.74,33.15,32.36,33.14,458274,0
2013-10-21,33.14,33.59,33.02,33.3,634800,0
2013-10-22,33.4,33.64,32.99,33.16,313702,0
2013-10-23,33,33.36,32.86,33.25,283300,0
2013-10-24,33.29,33.4,32.98,33.21,391564,0
2013-10-25,33.37,33.37,32.85,33.02,258300,0
2013-10-28,32.94,33.46,32.64,33.46,390000,0
2013-10-29,34.01,35.23,33.59,34.94,2095200,0
2013-10-30,35.13,35.95,35,35.74,1222200,0
2013-10-31,35.99,36.58,35.39,36.09,748600,0
2013-11-01,36.09,36.87,36,36.68,818500,0
2013-11-04,36.98,37.78,36.82,37.64,695300,0
2013-11-05,37.62,38.98,37.511,38.66,796806,0
2013-11-06,38.94,39,37.825,38.12,766176,0
2013-11-07,38.34,38.54,37.19,37.27,647470,0
2013-11-08,37.22,38.17,37,37.88,931300,0
2013-11-11,37.88,38.94,37.82,38.15,566600,0
2013-11-12,38.13,38.13,37.48,37.57,835296,0
2013-11-13,37.42,37.89,37.3,37.77,1007845,0
2013-11-14,37.97,38.159,37.84,38.05,566975,0
2013-11-15,38.11,38.62,37.81,38.47,527600,0
2013-11-18,38.6,39.06,38.17,38.4,358500,0
2013-11-19,38.34,38.59,37.91,37.97,378700,0
2013-11-20,38.04,38.24,37.562,37.61,571053,0
2013-11-21,37.83,38.51,37.76,38.18,604800,0
2013-11-22,38.19,38.59,38.18,38.48,240000,0
2013-11-25,38.6,38.9,38.41,38.6,179300,0
2013-11-26,38.6,39.28,38.6,39.17,392400,0
2013-11-27,39.34,39.75,39.08,39.57,433300,0
2013-11-29,39.79,39.93,39.5,39.68,273749,0
2013-12-02,39.79,40.78,39.7,40.13,792100,0
2013-12-03,40.03,40.29,39.52,39.92,550300,0
2013-12-04,39.64,40.029,39.33,39.38,589438,0
2013-12-05,39.16,39.79,39.04,39.79,270276,0
2013-12-06,40.1,40.21,39.39,39.46,519300,0
2013-12-09,39.53,39.88,39.41,39.53,348700,0
2013-12-10,39.35,39.88,38.94,39.35,927000,0
2013-12-11,39.36,39.46,38.61,38.73,420800,0
2013-12-12,38.71,39.03,38.43,38.74,408600,0
2013-12-13,38.91,39.5,38.78,38.96,821600,0
2013-12-16,39.37,39.74,39.17,39.43,597500,0
2013-12-17,39.44,39.46,38.77,38.85,369426,0
2013-12-18,39.03,39.5,38.52,39.47,487000,0
2013-12-19,39.31,39.5,38.86,39.13,442500,0
2013-12-20,39.28,39.53,38.93,39.3,1466600,0
2013-12-23,39.47,39.58,39.04,39.52,400900,0
2013-12-24,39.58,40.01,39.38,39.73,121594,0
2013-12-26,39.84,40.13,39.71,39.89,270600,0
2013-12-27,40.05,40.09,39.23,39.57,257200,0
2013-12-30,39.54,40.12,39.21,39.88,217921,0
2013-12-31,39.77,39.99,39.47,39.7,327189,0
2014-01-02,39.63,39.76,38.981,39.34,408075,0
2014-01-03,39.37,39.52,39.14,39.39,395391,0
2014-01-06,39.46,39.71,39.13,39.13,476500,0
2014-01-07,39.16,39.37,38.56,38.94,685800,0
2014-01-08,38.96,39.13,38.46,38.98,849725,0
2014-01-09,38.86,39.03,38.53,38.74,577000,0
2014-01-10,38.83,39.1,38.38,38.93,747900,0
2014-01-13,38.76,38.83,37.57,37.88,890500,0
2014-01-14,38.01,38.46,37.76,37.9,631900,0
2014-01-15,37.95,38.3,37.81,37.91,503306,0
2014-01-16,37.72,37.96,37.26,37.39,510500,0
2014-01-17,37.34,37.51,37.05,37.21,542100,0
2014-01-21,37.39,37.65,36.72,36.87,663400,0
2014-01-22,36.95,37.65,36.89,37.37,577000,0
2014-01-23,37.21,37.41,36.56,36.81,509151,0
2014-01-24,36.93,36.94,36.23,36.82,621200,0
2014-01-27,35.95,36.98,35.95,36.57,421885,0
2014-01-28,36.52,37.47,36.47,37.22,584600,0
2014-01-29,37.01,37.49,36.65,36.71,531200,0
2014-01-30,36.87,37.86,36.87,37.54,601420,0
2014-01-31,36.87,37.6,36.78,37.2,490500,0
2014-02-03,37.08,37.24,36.01,36.11,815289,0
2014-02-04,36.38,36.81,36.1,36.12,522429,0
2014-02-05,36.12,36.39,35.5,36.11,517090,0
2014-02-06,36.3,37.469,36.3,36.88,820113,0
2014-02-07,36.96,37.59,36.9,37.25,357074,0
2014-02-10,37.26,37.6,36.9,37.33,398491,0
2014-02-11,37.36,38.06,37.01,38,378998,0
2014-02-12,38.06,38.53,38.05,38.22,488359,0
2014-02-13,38.34,39.81,38.23,39.61,1192697,0
2014-02-14,39.19,39.69,39.19,39.39,592636,0
2014-02-18,39.64,39.66,38.68,38.81,465356,0
2014-02-19,38.66,39.15,38.45,38.65,612271,0
2014-02-20,39.7,39.7,38.28,39.11,678927,0
2014-02-21,39.23,39.87,38.986,39.39,1986061,0
2014-02-24,39.6,39.98,39.44,39.58,544566,0
2014-02-25,39.61,39.72,39.33,39.72,387246,0
2014-02-26,39.8,40.25,39.72,39.93,485330,0
2014-02-27,39.87,40.01,39.59,39.96,258049,0
2014-02-28,40.07,40.56,39.97,40.24,374289,0
2014-03-03,40.06,40.54,39.67,40.41,557001,0
2014-03-04,40.83,42,40.83,41.75,969564,0
2014-03-05,41.82,42.36,41.31,42.13,889920,0
2014-03-06,42.2,42.467,41.48,41.5,414531,0
2014-03-07,41.98,42.03,40.64,41.05,1503011,0
2014-03-10,40.85,41.36,40.54,41.19,990911,0
2014-03-11,41.02,41.339,40.6,40.7,406414,0
2014-03-12,40.5,40.932,40.3,40.58,436509,0
2014-03-13,40.76,40.79,39.92,40.29,734537,0
2014-03-14,40.11,40.405,39.75,39.9,591680,0
2014-03-17,40.21,41.065,40.21,40.61,897490,0
2014-03-18,40.62,41,40.47,40.87,385390,0
2014-03-19,40.93,40.97,40.01,40.42,386160,0
2014-03-20,40.26,40.48,39.9,40.18,366876,0
2014-03-21,40.41,40.556,39.925,40.06,539887,0
2014-03-24,40.25,40.8,39.91,40.52,591645,0
2014-03-25,40.55,40.77,39.77,39.9,805442,0
2014-03-26,40,40.25,39.58,39.59,375500,0
2014-03-27,39.59,39.76,39.28,39.45,285862,0
2014-03-28,39.28,39.54,39.1,39.28,328758,0
2014-03-31,39.35,39.41,39.03,39.27,920886,0
2014-04-01,39.43,39.805,39.025,39.75,700200,0
2014-04-02,39.75,40.31,39.63,40.23,981959,0
2014-04-03,40.4,40.46,39.64,39.96,432519,0
2014-04-04,40.28,40.49,38.635,38.9,567280,0
2014-04-07,38.76,38.99,37.44,37.8,540732,0
2014-04-08,37.81,38.12,37.56,37.795,293883,0
2014-04-09,37.83,38.06,37.34,38.01,199996,0
2014-04-10,38.07,38.51,37.47,37.69,627487,0
2014-04-11,37.21,37.59,37,37.16,264729,0
2014-04-14,37.52,37.72,36.83,37.2,253807,0
2014-04-15,37.28,37.64,36.53,37.2,280803,0
2014-04-16,37.38,37.55,37.04,37.41,249472,0
2014-04-17,37.35,37.785,37.26,37.56,227152,0
2014-04-21,37.54,38.43,37.41,38.39,514748,0
2014-04-22,38.19,39.24,38.19,38.81,524751,0
2014-04-23,38.62,39.1,38.46,38.72,593558,0
2014-04-24,38.88,38.97,38.67,38.89,287769,0
2014-04-25,38.64,39.09,38.29,38.87,359096,0
2014-04-28,39.59,39.965,39.35,39.68,995660,0
2014-04-29,39.87,40,39.65,39.82,744426,0
2014-04-30,41,42.5,39.34,42.5,982674,0
2014-05-01,42.5,43.34,41.91,42.48,945669,0
2014-05-02,42.91,43.005,41.93,42.09,827355,0
2014-05-05,41.96,42.68,41.63,42,717055,0
2014-05-06,42,42.12,41.27,41.73,636062,0
2014-05-07,41.8,42.03,41.36,41.97,711085,0
2014-05-08,41.52,42.25,41.05,41.22,589290,0
2014-05-09,41.03,41.85,40.95,41.41,347266,0
2014-05-12,41.68,42.13,41.51,42,572958,0
2014-05-13,42,42.366,41.72,42.09,647846,0
2014-05-14,42.06,42.28,40.33,41.73,1546771,0
2014-05-15,41.57,41.63,40.52,41.3,356055,0
2014-05-16,41.18,41.54,41.01,41.47,358108,0
2014-05-19,41.35,42.1,41.35,41.92,654542,0
2014-05-20,41.92,42.07,40.86,41.15,327156,0
2014-05-21,41.24,41.629,40.96,41.53,541329,0
2014-05-22,41.65,42.24,41.37,42.07,409876,0
2014-05-23,42.15,42.6,41.97,42.46,385579,0
2014-05-27,42.71,43.34,42.51,42.78,466794,0
2014-05-28,42.8,42.82,42.04,42.3,331503,0
2014-05-29,42.36,42.73,41.87,42.17,223369,0
2014-05-30,42.27,42.47,41.88,41.94,635376,0
2014-06-02,42,42.59,41.668,42.4,305522,0
2014-06-03,42.27,42.79,42.131,42.54,363910,0
2014-06-04,42.42,43.05,42.15,42.79,805155,0
2014-06-05,42.99,44.02,42.87,43.54,550082,0
2014-06-06,43.72,44.35,43.57,44.14,435108,0
2014-06-09,44.24,44.81,44,44.22,552766,0
2014-06-10,44.13,44.36,43.75,43.94,404700,0
2014-06-11,43.74,43.91,43.5,43.64,500644,0
2014-06-12,43.57,43.57,42.69,42.75,478876,0
2014-06-13,42.95,43.06,42.64,42.75,355811,0
2014-06-16,42.53,43.13,42.25,43.09,303517,0
2014-06-17,42.91,43.97,42.61,43.635,768600,0
2014-06-18,43.65,43.99,43.221,43.87,399392,0
2014-06-19,43.97,43.98,43.05,43.29,305115,0
2014-06-20,43.5,43.78,43.27,43.38,667816,0
2014-06-23,43.58,43.74,42.89,42.99,659733,0
2014-06-24,43.12,43.215,41.91,42.21,773713,0
2014-06-25,42.01,42.71,42.01,42.71,464156,0
2014-06-26,42.66,42.91,42.34,42.67,423263,0
2014-06-27,42.49,42.97,42.33,42.75,1111400,0
2014-06-30,42.61,43.05,42.15,42.94,619268,0
2014-07-01,42.98,43.52,42.91,43.19,348885,0
2014-07-02,43.04,43.04,42.38,42.79,268200,0
2014-07-03,42.83,43.49,42.83,43.2,138649,0
2014-07-07,43.05,43.18,41.92,42.71,404469,0
2014-07-08,42.73,42.73,42.04,42.26,350663,0
2014-07-09,42.35,42.76,42.11,42.57,502012,0
2014-07-10,41.96,42.42,41.33,41.91,435239,0
2014-07-11,41.95,41.96,41.35,41.68,179684,0
2014-07-14,41.91,42.15,41.75,41.9,160813,0
2014-07-15,41.75,42.09,41.55,41.78,282009,0
2014-07-16,41.87,42.12,41.75,41.86,258603,0
2014-07-17,41.88,42.33,41.726,42.02,333943,0
2014-07-18,42.03,42.65,41.934,42.36,399941,0
2014-07-21,42.25,42.46,41.89,42.03,274562,0
2014-07-22,42.09,42.56,42.03,42.14,487875,0
2014-07-23,42.09,42.56,42.01,42.54,1043710,0
2014-07-24,42.67,43.38,42.6,42.66,443163,0
2014-07-25,43.14,43.62,42.417,42.68,583734,0
2014-07-28,42.65,42.9,41.95,42.71,536778,0
2014-07-29,43.53,44.33,42.12,42.44,593196,0
2014-07-30,42.75,42.956,42,42.83,480797,0
2014-07-31,42.54,42.54,41.95,42.23,413441,0
2014-08-01,42.3,42.6,41.92,42.02,376535,0
2014-08-04,42.23,42.23,41.95,42.08,377294,0
2014-08-05,41.75,42.21,41.59,41.99,309733,0
2014-08-06,41.95,42.42,41.74,42.01,517793,0
2014-08-07,42.07,42.4,41.32,41.68,318304,0
2014-08-08,41.74,42.33,41.39,42.14,248529,0
2014-08-11,42.54,43.14,42.28,42.7,417296,0
2014-08-12,42.64,42.816,41.45,41.75,282013,0
2014-08-13,41.76,41.848,40.43,40.89,652002,0
2014-08-14,40.84,41.214,40.74,41.17,198508,0
2014-08-15,41.54,41.54,40.52,40.93,288575,0
2014-08-18,41.23,41.39,41,41.14,510034,0
2014-08-19,41.1,41.55,41,41.1,495758,0
2014-08-20,41.06,41.25,40.81,41.1,371915,0
2014-08-21,41.23,41.3,40.52,41.07,421211,0
2014-08-22,41.14,41.64,40.94,41.46,334086,0
2014-08-25,41.6,42.15,41.57,41.81,332617,0
2014-08-26,41.87,42.07,41.68,41.74,251860,0
2014-08-27,41.64,41.84,41.18,41.62,268331,0
2014-08-28,41.33,41.6,41.02,41.5,231262,0
2014-08-29,41.5,41.83,41.08,41.63,213134,0
2014-09-02,41.67,42.25,41.67,41.87,291947,0
2014-09-03,42.04,42.09,41.45,41.56,329722,0
2014-09-04,41.348,42.1,41.348,41.49,365586,0
2014-09-05,41.27,41.45,40.5,41.41,627868,0
2014-09-08,41.44,41.94,41.05,41.22,373889,0
2014-09-09,41.2,41.28,40.57,41.07,235622,0
2014-09-10,41.11,41.18,40.78,40.98,296592,0
2014-09-11,40.81,40.99,40.43,40.9,344161,0
2014-09-12,40.9,40.91,40.23,40.54,429190,0
2014-09-15,40.46,40.72,39.71,39.97,604931,0
2014-09-16,39.78,40.23,39.6,39.97,402686,0
2014-09-17,40.02,40.36,39.8,40.18,681637,0
2014-09-18,40.2,40.52,39.81,39.94,655718,0
2014-09-19,39.91,39.92,38.59,38.72,1023740,0
2014-09-22,38.59,38.655,37.85,38.22,510460,0
2014-09-23,38.04,38.49,37.96,38.06,725375,0
2014-09-24,38.22,38.355,37.91,38.27,311942,0
2014-09-25,38.16,38.39,37.58,37.78,543060,0
2014-09-26,38.08,38.17,37.64,37.95,296683,0
2014-09-29,37.84,38.07,37.56,37.84,788380,0
2014-09-30,37.84,37.84,36.93,36.94,778694,0
2014-10-01,36.92,37.075,35.97,36.31,941336,0
2014-10-02,36.31,36.62,36.04,36.27,1156623,0
2014-10-03,36.54,37.68,36.29,37.03,1090352,0
2014-10-06,37.09,37.48,36.98,37.21,751694,0
2014-10-07,37.09,37.31,36.56,36.57,825585,0
2014-10-08,36.55,37.17,36.2,37.11,404293,0
2014-10-09,37,37.09,36,36.26,454835,0
2014-10-10,36.11,36.635,36.06,36.13,379051,0
2014-10-13,36.04,36.57,35.7,35.775,321175,0
2014-10-14,36.04,36.55,36,36.41,569959,0
2014-10-15,36.03,36.5,35.2,36.34,1124176,0
2014-10-16,35.89,36.67,35.83,36.51,638472,0
2014-10-17,36.99,37.04,36.15,36.38,559465,0
2014-10-20,36.35,37.27,36.33,37.23,550771,0
2014-10-21,37.31,38.22,37.31,37.95,522194,0
2014-10-22,38.15,38.585,37.53,37.56,504711,0
2014-10-23,38,38.2,37.685,38.02,680142,0
2014-10-24,38.03,38.3,37.53,37.59,914174,0
2014-10-27,37.39,37.89,36.84,37.84,634675,0
2014-10-28,39.29,40.53,38.54,39.44,1604508,0
2014-10-29,39.5,40.06,39.23,39.99,841311,0
2014-10-30,39.86,40.79,39.67,40,835107,0
2014-10-31,40.73,40.73,39.885,40.01,969660,0
2014-11-03,40.09,40.175,39.67,39.88,555113,0
2014-11-04,39.88,39.96,39.7,39.81,407110,0
2014-11-05,40.1,40.13,39.7,39.74,415030,0
2014-11-06,39.66,40,39.45,39.515,788034,0
2014-11-07,39.43,39.826,39.13,39.46,824610,0
2014-11-10,39.6,39.89,38.75,38.985,1063845,0
2014-11-11,39.21,39.36,38.46,38.51,1475259,0
2014-11-12,38.52,38.7,38.34,38.35,1254116,0
2014-11-13,38.35,38.408,37.83,37.9,1282910,0
2014-11-14,38.11,38.4,37.69,37.95,1640699,0
2014-11-17,37.97,38.34,37.82,37.98,587996,0
2014-11-18,38.03,38.83,37.87,38.44,964228,0
2014-11-19,38.78,39.99,38.51,39.71,1773467,0
2014-11-20,39.55,40.06,39.45,39.79,1301405,0
2014-11-21,40.5,40.5,39.7,39.87,658601,0
2014-11-24,39.94,40.39,39.9,40.37,282383,0
2014-11-25,40.5,40.61,40.22,40.56,419975,0
2014-11-26,40.7,40.75,40.195,40.51,279850,0
2014-11-28,40.65,41.03,40.34,40.41,209347,0
2014-12-01,40.56,40.6,39.48,39.55,469397,0
2014-12-02,39.68,40.1,39.51,39.89,305338,0
2014-12-03,39.85,40.51,39.85,40.15,430419,0
2014-12-04,39.95,40.23,39.13,39.44,493496,0
2014-12-05,39.45,40.19,39.41,40.07,413807,0
2014-12-08,39.81,40.17,39.45,39.6,423257,0
2014-12-09,39.15,40.22,39.1,39.88,794889,0
2014-12-10,39.77,39.865,39.11,39.41,308660,0
2014-12-11,39.69,40.43,39.14,39.28,366140,0
2014-12-12,38.94,39.66,38.91,39.25,505271,0
2014-12-15,39.02,39.26,36.65,36.86,2129500,0
2014-12-16,36.75,36.75,35.64,35.84,1508559,0
2014-12-17,35.82,36.11,35.32,36.05,1572861,0
2014-12-18,36.51,36.54,35.51,35.83,1415173,0
2014-12-19,35.84,35.84,32.78,33.31,4003850,0
2014-12-22,33.43,34.02,32.88,33.9,2915575,0
2014-12-23,33.94,34.32,33.64,33.64,1810401,0
2014-12-24,33.72,34.15,33.72,33.86,920254,0
2014-12-26,33.98,34.12,33.73,33.95,968712,0
2014-12-29,34.17,34.86,34.1,34.23,1544295,0
2014-12-30,34.26,34.38,33.88,33.93,830552,0
2014-12-31,34.12,34.2,33.72,33.79,710342,0
2015-01-02,34,34.12,33.68,33.8,822940,0
2015-01-05,33.78,33.87,33.43,33.53,1675745,0
2015-01-06,33.74,33.74,32.92,33.005,1813017,0
2015-01-07,33.18,33.48,32.73,33.04,1291160,0
2015-01-08,33.35,33.41,32.89,33.02,1331067,0
2015-01-09,32.92,33.57,32.695,33.36,780681,0
2015-01-12,33.45,33.79,33.19,33.39,536294,0
2015-01-13,33.5,34.17,33.35,34.17,1040974,0
2015-01-14,33.89,33.95,33.13,33.35,882777,0
2015-01-15,34.12,34.16,33.25,33.31,970026,0
2015-01-16,33.19,34.2,33.1,34.09,821497,0
2015-01-20,34.12,34.13,33.15,33.49,554040,0
2015-01-21,33.44,33.979,33.33,33.79,506548,0
2015-01-22,34.06,34.935,33.84,34.73,886295,0
2015-01-23,34.73,34.98,34.38,34.75,777718,0
2015-01-26,34.64,34.97,34.4,34.73,687048,0
2015-01-27,34.46,34.73,34.15,34.43,513933,0
2015-01-28,34.59,34.88,34.21,34.51,638409,0
2015-01-29,34.65,34.84,33.84,34.31,636760,0
2015-01-30,34.02,34.17,32.8,33.24,1017185,0
2015-02-02,33.43,34.36,33.395,33.71,812601,0
2015-02-03,33.9,35.63,33.9,35.17,2197564,0
2015-02-04,35.8,36.68,35.28,35.41,1643242,0
2015-02-05,35.41,35.87,35.21,35.45,1123353,0
2015-02-06,35.34,35.618,35.09,35.31,805896,0
2015-02-09,35.27,35.46,34.94,35.32,1365163,0
2015-02-10,35.64,36.16,35.34,35.77,977772,0
2015-02-11,35.72,36.01,35.38,35.84,865753,0
2015-02-12,36.05,36.1,35.69,35.88,496013,0
2015-02-13,35.93,36.13,35.51,35.72,808765,0
2015-02-17,35.76,35.841,34.93,35.26,984191,0
2015-02-18,35.25,35.69,34.8,35.23,832628,0
2015-02-19,35.17,35.35,34.07,34.96,1047566,0
2015-02-20,35,35.11,34.52,34.96,634324,0
2015-02-23,34.96,35.14,34.09,34.4,1617081,0
2015-02-24,34.32,35.04,34.32,34.58,829027,0
2015-02-25,34.58,35.83,34.5,35.24,1527497,0
2015-02-26,35.27,35.98,33.25,34.18,2648342,0
2015-02-27,34.26,34.27,33.71,33.77,742356,0
2015-03-02,33.82,34.13,33.32,33.51,989400,0
2015-03-03,33.58,34.16,33.36,34.12,960900,0
2015-03-04,33.9,34.21,33.6,34.1,620200,0
2015-03-05,34.1,34.33,33.91,34.11,541300,0
2015-03-06,34.01,34.23,33.51,33.57,734900,0
2015-03-09,33.75,34.02,33.44,34.01,601300,0
2015-03-10,33.59,33.66,33,33,982100,0
2015-03-11,33,33.25,32.84,33.16,701300,0
2015-03-12,33.29,34.1,33.21,34.01,613500,0
2015-03-13,34.01,34.18,33.48,33.75,463200,0
2015-03-16,33.84,34.22,33.53,34.22,889900,0
2015-03-17,34.2,34.22,33.64,33.78,894000,0
2015-03-18,33.81,34.07,33.46,33.85,575700,0
2015-03-19,33.64,34.04,33.64,33.99,519000,0
2015-03-20,34,34.47,33.96,34.3,1067500,0
2015-03-23,34.25,34.93,34.11,34.8,1168500,0
2015-03-24,34.87,35.47,34.75,35.43,565000,0
2015-03-25,35.5,35.6,35.26,35.29,537500,0
2015-03-26,35.16,35.39,35.06,35.29,481900,0
2015-03-27,35.21,35.92,35.14,35.74,471500,0
2015-03-30,37,37.29,36.2,36.39,1023600,0
2015-03-31,36.13,36.13,33.555,33.67,3541169,0
2015-04-01,33.7,34.11,32.89,33.77,1423900,0
2015-04-02,33.17,33.81,32.04,33.18,2257700,0
2015-04-06,33.11,33.8,33.04,33.59,1099100,0
2015-04-07,33.45,34.13,33.3,33.83,776531,0
2015-04-08,33.87,33.91,33.02,33.64,713600,0
2015-04-09,33.7,34.27,33.64,34.16,852939,0
2015-04-10,34.01,34.77,33.97,34.68,591600,0
2015-04-13,34.72,34.97,34.08,34.27,721600,0
2015-04-14,34.18,34.25,33.75,33.9,501400,0
2015-04-15,33.97,34.09,33.25,33.3,769811,0
2015-04-16,33.33,33.545,32.77,32.97,939076,0
2015-04-17,32.82,32.82,31.97,32.03,1724100,0
2015-04-20,31.05,31.39,25.27,25.41,17124270,0
2015-04-21,25.63,27.67,25.6,26.61,8132977,0
2015-04-22,26.25,27.14,26.05,27.055,2685156,0
2015-04-23,27.04,27.34,26.77,26.77,995700,0
2015-04-24,26.82,27,26.63,26.77,1106862,0
2015-04-27,26.9,27.3,26.85,27.25,1913100,0
2015-04-28,27.37,27.5,26.83,26.93,3129361,0
2015-04-29,25.31,27.99,24.11,27.34,4398600,0
2015-04-30,27.16,27.2,26.13,26.31,1904500,0
2015-05-01,26.38,27.04,26.13,27,1370500,0
2015-05-04,27.03,27.79,26.84,27.46,1531900,0
2015-05-05,27.27,27.59,26.91,27.11,1475600,0
2015-05-06,27.05,27.22,26.83,27.13,1274661,0
2015-05-07,27.17,27.48,26.9,27.42,1268020,0
2015-05-08,27.54,27.87,27.46,27.68,1083000,0
2015-05-11,27.57,27.77,27.3,27.47,1511700,0
2015-05-12,27.55,27.55,26.83,27.12,921325,0
2015-05-13,27.16,27.22,26.55,26.97,840300,0
2015-05-14,27.03,27.15,26.61,27.1,797100,0
2015-05-15,27.14,27.22,26.63,26.91,1392340,0
2015-05-18,26.88,27.05,26.706,27.03,1003839,0
2015-05-19,26.98,27.19,26.82,27.15,573683,0
2015-05-20,27.2,27.25,26.59,26.59,1517200,0
2015-05-21,26.31,26.61,26.06,26.51,1176100,0
2015-05-22,26.59,26.84,26.35,26.55,838000,0
2015-05-26,26.29,26.39,25.88,26.06,1062165,0
2015-05-27,25.93,26.15,25.52,25.78,1730300,0
2015-05-28,25.66,25.89,25.54,25.78,902749,0
2015-05-29,25.74,26.03,25.51,25.82,766700,0
2015-06-01,25.82,26,25.55,25.6,505101,0
2015-06-02,25.55,25.96,25.55,25.77,495774,0
2015-06-03,25.9,26.63,25.81,26.47,693300,0
2015-06-04,26.22,26.33,26.02,26.24,457500,0
2015-06-05,26.28,26.53,25.9,26.5,439900,0
2015-06-08,26.37,26.63,25.88,25.9,513900,0
2015-06-09,26,26.06,25.71,25.87,697180,0
2015-06-10,25.93,26.16,25.79,25.82,863152,0
2015-06-11,25.71,26.22,25.475,25.57,656418,0
2015-06-12,25.58,25.8,25.42,25.65,643800,0
2015-06-15,25.41,25.88,25.33,25.43,357700,0
2015-06-16,25.35,26.08,25.29,26.01,511000,0
2015-06-17,26.29,27.37,25.88,26.15,1699000,0
2015-06-18,26.14,26.85,26.13,26.52,724400,0
2015-06-19,26.6,27.31,26.31,26.97,1893700,0
2015-06-22,27.01,27.39,26.86,27.38,842700,0
2015-06-23,27.36,27.5,27.07,27.13,554758,0
2015-06-24,27.1,27.17,26.54,26.59,624200,0
2015-06-25,26.59,26.72,26.26,26.4,969700,0
2015-06-26,26.54,27.12,26.35,26.7,1184000,0
2015-06-29,26.51,26.75,25.25,25.26,1085600,0
2015-06-30,25.5,25.65,24.97,24.97,1135733,0
2015-07-01,25.16,25.72,25.04,25.61,649200,0
2015-07-02,25.72,25.89,25.26,25.32,468100,0
2015-07-06,24.91,25.46,24.87,24.88,436600,0
2015-07-07,24.88,25.1,24.17,25.01,573100,0
2015-07-08,26,26,24.38,24.41,347900,0
2015-07-09,24.79,25.5,24.21,24.25,1055400,0
2015-07-10,24.42,24.71,24.12,24.31,537200,0
2015-07-13,24.29,24.77,24.29,24.67,656800,0
2015-07-14,24.7,24.815,24.395,24.78,481250,0
2015-07-15,24.76,24.89,23.98,24.06,569146,0
2015-07-16,24.14,24.38,23.9,24.34,551800,0
2015-07-17,24.3,24.33,23.76,23.83,543300,0
2015-07-20,23.8,23.94,23.09,23.67,1254300,0
2015-07-21,23.6,23.9,23.17,23.19,565600,0
2015-07-22,23.11,23.3,22.89,22.99,581600,0
2015-07-23,23.37,23.37,22.33,22.34,968800,0
2015-07-24,22.34,22.35,21.11,21.15,2309800,0
2015-07-27,20.89,21.37,20,21.3,1780100,0
2015-07-28,21.33,21.91,21.1,21.73,984200,0
2015-07-29,21.53,21.82,21.24,21.77,849800,0
2015-07-30,21.75,21.95,21.51,21.71,784100,0
2015-07-31,21.67,21.84,21.37,21.73,462400,0
2015-08-03,21.64,21.75,20,20.04,1318846,0
2015-08-04,20.05,20.38,19.95,20.06,1222500,0
2015-08-05,20.06,20.58,20.06,20.23,597500,0
2015-08-06,20.4,20.4,19.47,19.6,1053911,0
2015-08-07,14.51,15.46,13.54,14.92,10247500,0
2015-08-10,15.01,16.11,13.17,14.57,6841500,0
2015-08-11,14.25,14.86,13.78,13.91,2873601,0
2015-08-12,14.27,14.41,13.63,13.79,1742000,0
2015-08-13,13.64,14.12,13.46,13.56,1321400,0
2015-08-14,13.59,14.01,13.58,13.73,837700,0
2015-08-17,13.65,13.87,13.38,13.75,948700,0
2015-08-18,13.61,14.16,13.11,13.17,1368600,0
2015-08-19,13.15,13.23,12.8,13.06,852200,0
2015-08-20,12.96,13.11,12.67,12.7,1030200,0
2015-08-21,12.48,12.63,12.16,12.25,1162700,0
2015-08-24,11.33,12.54,11.32,12.05,1878067,0
2015-08-25,12.74,12.93,12.23,12.41,1622600,0
2015-08-26,12.7,12.7,12.25,12.6,1517700,0
2015-08-27,12.76,13.54,12.74,13.34,1239300,0
2015-08-28,13.23,13.72,13.23,13.52,813500,0
2015-08-31,13.51,14.06,13.45,13.89,969800,0
2015-09-01,13.66,13.75,13.05,13.15,1182800,0
2015-09-02,13.37,13.37,12.85,13.12,1039400,0
2015-09-03,13.07,13.42,13.07,13.28,925400,0
2015-09-04,13.07,13.44,13.06,13.32,783400,0
2015-09-08,13.51,13.7,13.16,13.34,1248900,0
2015-09-09,13.41,13.59,13.01,13.22,1658800,0
2015-09-10,13.27,13.31,12.85,12.95,1706656,0
2015-09-11,12.81,12.97,12.5,12.65,990400,0
2015-09-14,12.62,13.05,12.39,12.79,936900,0
2015-09-15,12.77,13.5,12.77,13.48,1301400,0
2015-09-16,13.54,15.08,13.49,14.96,2139500,0
2015-09-17,14.74,14.8,13.8,14.07,1890097,0
2015-09-18,13.82,14.09,13.74,13.98,1317000,0
2015-09-21,14.01,14.18,13.7,13.97,835600,0
2015-09-22,13.8,14.1,13.7,14,669800,0
2015-09-23,14,14.3,13.64,13.9,1080687,0
2015-09-24,13.78,14.05,13.388,14.02,929679,0
2015-09-25,14.16,14.3,13.84,14.03,839000,0
2015-09-28,13.92,13.98,13.33,13.48,840721,0
2015-09-29,13.49,13.69,13.1,13.22,968600,0
2015-09-30,13.35,13.61,13.14,13.52,965500,0
2015-10-01,13.59,13.71,13.05,13.36,914200,0
2015-10-02,13.23,13.71,12.85,13.68,808200,0
2015-10-05,13.84,15.05,13.84,14.92,1223054,0
2015-10-06,14.99,15.29,14.72,14.99,685600,0
2015-10-07,15.11,15.49,14.61,15.02,895700,0
2015-10-08,15.05,16,14.97,15.61,1054500,0
2015-10-09,15.59,15.74,15.2,15.63,425600,0
2015-10-12,15.75,15.75,14.88,15.14,721409,0
2015-10-13,15.12,15.76,14.96,15.29,724500,0
2015-10-14,15.26,15.6,15.26,15.47,548800,0
2015-10-15,15.58,15.9,15.33,15.89,866300,0
2015-10-16,15.89,16.09,15.66,16.02,813100,0
2015-10-19,15.98,16.49,15.85,16.25,827969,0
2015-10-20,16.23,16.66,16.17,16.28,908900,0
2015-10-21,16.27,16.56,16,16.31,817300,0
2015-10-22,16.4,16.61,15.96,16.19,993900,0
2015-10-23,16.28,16.28,14.96,15.14,1342000,0
2015-10-26,15.16,15.33,14.8,15.07,941200,0
2015-10-27,15.03,15.27,14.29,14.58,1053000,0
2015-10-28,14.55,15.11,14.23,14.63,949800,0
2015-10-29,14.62,15.73,14.51,15.66,1251200,0
2015-10-30,15.72,15.87,15.15,15.32,585100,0
2015-11-02,15.27,16.015,14.93,15.81,776294,0
2015-11-03,15.83,16.68,15.83,16.29,1106300,0
2015-11-04,16.32,16.88,15.77,16.215,726534,0
2015-11-05,16.28,16.56,15.98,16.14,1223700,0
2015-11-06,7.2,7.87,6.6,6.9,23861900,0
2015-11-09,7.89,8.7,6.9,7.05,23179456,0
2015-11-10,6.96,7.28,6.65,7.22,5409800,0
2015-11-11,7.34,7.43,6.8,7.05,4278500,0
2015-11-12,7.04,7.15,6.78,7.07,2316000,0
2015-11-13,7.02,7.19,6.8,6.96,2208300,0
2015-11-16,6.9,7.04,6.83,7,1837200,0
2015-11-17,6.95,7.04,6.33,6.4,5305800,0
2015-11-18,6.41,6.47,6.14,6.29,2700500,0
2015-11-19,6.33,6.5,6.21,6.34,2834600,0
2015-11-20,6.41,6.55,6.39,6.4,2002500,0
2015-11-23,6.44,7.04,6.44,6.9,3151200,0
2015-11-24,6.83,7.03,6.64,7.01,1775800,0
2015-11-25,7.04,7.21,7,7.07,1991200,0
2015-11-27,7.08,7.13,6.97,7.06,570900,0
2015-11-30,7.06,7.19,6.93,7.04,1192100,0
2015-12-01,7.06,7.06,6.77,6.98,2193671,0
2015-12-02,6.95,7.11,6.93,7.03,1520052,0
2015-12-03,7.05,7.1,6.8,6.93,1429003,0
2015-12-04,6.9,6.99,6.75,6.82,1501900,0
2015-12-07,6.8,6.87,6.36,6.46,2445800,0
2015-12-08,6.44,6.4551,6.085,6.1,3596525,0
2015-12-09,6.11,6.35,5.96,6.13,2672800,0
2015-12-10,6.19,6.98,6.12,6.91,3113000,0
2015-12-11,6.77,6.87,6.48,6.61,1857200,0
2015-12-14,6.6,6.7,5.79,6.1,3547782,0
2015-12-15,6.13,6.42,6.1,6.12,1677200,0
2015-12-16,6.13,6.35,6.11,6.3,1347900,0
2015-12-17,6.32,6.69,6.3,6.59,1758400,0
2015-12-18,6.54,6.8,6.49,6.74,2810300,0
2015-12-21,6.78,7.03,6.65,6.97,1596500,0
2015-12-22,6.98,7.24,6.84,7.17,1464378,0
2015-12-23,7.25,7.67,7.23,7.49,1934100,0
2015-12-24,7.46,7.69,7.38,7.45,842469,0
2015-12-28,6.46,6.59,5.34,5.67,12792333,0
2015-12-29,5.8,5.855,5.55,5.84,4075159,0
2015-12-30,5.78,6.231,5.73,6.18,3578800,0
2015-12-31,6.12,6.985,6.12,6.83,5751685,0
2016-01-04,6.71,6.9,6.4,6.86,2389997,0
2016-01-05,6.87,6.9,6.37,6.4,2777727,0
2016-01-06,6.71,6.75,6.33,6.41,4229803,0
2016-01-07,6.2,6.41,5.67,5.9,2747191,0
2016-01-08,5.92,5.99,5.33,5.37,4576424,0
2016-01-11,5.38,5.49,4.83,5.04,3316907,0
2016-01-12,5.12,5.77,5.12,5.46,2631615,0
2016-01-13,5.46,5.68,5.23,5.37,1864619,0
2016-01-14,5.4,5.51,5.11,5.43,1463331,0
2016-01-15,5.27,5.4399,5.11,5.35,1746723,0
2016-01-19,5.56,5.56,5.04,5.05,1681300,0
2016-01-20,4.95,5.27,4.67,5.16,2464502,0
2016-01-21,5.14,5.48,5.02,5.38,1909071,0
2016-01-22,5.5,5.83,5.4,5.76,1611855,0
2016-01-25,5.69,5.94,5.67,5.83,1275211,0
2016-01-26,5.86,6.61,5.84,6.56,1976688,0
2016-01-27,6.56,6.75,6.11,6.25,1596242,0
2016-01-28,6.44,6.53,6.12,6.31,981803,0
2016-01-29,6.31,6.67,6.31,6.64,1336037,0
2016-02-01,6.55,6.83,6.39,6.63,1009140,0
2016-02-02,6.52,6.62,6.115,6.22,1188163,0
2016-02-03,6.23,6.86,6.16,6.8,1178370,0
2016-02-04,6.78,7.1,6.72,7,1344220,0
2016-02-05,6.9,7.03,6.73,6.8,919001,0
2016-02-08,6.67,7.03,6.39,7.02,2000937,0
2016-02-09,6.9,6.98,6.48,6.76,1764929,0
2016-02-10,6.77,7.02,6.61,6.89,988651,0
2016-02-11,6.75,6.88,6.43,6.56,997911,0
2016-02-12,6.59,6.94,6.41,6.94,1041332,0
2016-02-16,7,7.75,6.88,7.55,1768669,0
2016-02-17,7.67,8.45,7.67,7.99,2843455,0
2016-02-18,8,8.23,7.52,7.77,1703967,0
2016-02-19,8.7,8.8,7.69,7.9,3046428,0
2016-02-22,8.17,8.25,7.8,7.91,1192888,0
2016-02-23,7.84,8.09,7.53,7.62,1102601,0
2016-02-24,7.52,8.07,7.28,7.98,1389131,0
2016-02-25,8.05,8.5,7.72,8.29,1323687,0
2016-02-26,8.39,8.4999,8.16,8.29,885869,0
2016-02-29,8.23,8.805,8.2,8.7,1375130,0
2016-03-01,8.65,8.765,8.15,8.32,1551033,0
2016-03-02,8.38,8.8,8.1901,8.42,2024715,0
2016-03-03,8.44,8.551,8.3,8.41,1218098,0
2016-03-04,8.4,8.66,8.23,8.44,1840939,0
2016-03-07,9.6,10.08,9.13,10.02,6021554,0
2016-03-08,9.9,10.3,9.45,9.48,2522450,0
2016-03-09,9.65,9.87,8.31,8.55,3884408,0
2016-03-10,8.54,8.79,8.215,8.34,1889143,0
2016-03-11,8.28,8.82,8.28,8.73,1423705,0
2016-03-14,8.55,8.69,7.85,8.09,1464558,0
2016-03-15,7.94,8.2,7.8801,8.2,1028731,0
2016-03-16,8.13,8.22,7.76,8.17,1081353,0
2016-03-17,8.15,8.5,8.12,8.4,1156643,0
2016-03-18,8.39,8.5,8.17,8.43,1300049,0
2016-03-21,8.36,8.5,8.23,8.42,729821,0
2016-03-22,8.4,8.46,8.08,8.33,822761,0
2016-03-23,8.24,8.2712,7.83,7.84,1234798,0
2016-03-24,7.78,8,7.58,7.95,1057197,0
2016-03-28,7.96,8.34,7.74,8.14,1605321,0
2016-03-29,7.64,7.89,7.11,7.4,3649478,0
2016-03-30,7.4,7.72,7.33,7.49,1516551,0
2016-03-31,7.46,8.1698,7.455,8.05,1409585,0
2016-04-01,7.96,8.07,7.77,7.96,1363783,0
2016-04-04,7.94,8.12,7.475,7.53,1481228,0
2016-04-05,7.5,7.695,7.35,7.56,777642,0
2016-04-06,7.53,7.58,7.31,7.5,684478,0
2016-04-07,7.48,7.89,7.41,7.44,1501161,0
2016-04-08,7.54,7.62,7.36,7.46,583833,0
2016-04-11,7.53,7.81,7.46,7.47,765525,0
2016-04-12,7.48,7.94,7.43,7.65,1053126,0
2016-04-13,7.68,8.29,7.67,8.13,879446,0
2016-04-14,8.17,8.5,8.07,8.5,984766,0
2016-04-15,8.48,8.5,8.335,8.46,689269,0
2016-04-18,8.42,8.5,8.16,8.49,440800,0
2016-04-19,8.5,8.5,8.245,8.37,588927,0
2016-04-20,8.44,8.5,8.23,8.3,573270,0
2016-04-21,8.36,8.44,8.18,8.2,781374,0
2016-04-22,8.23,8.67,8.23,8.66,850822,0
2016-04-25,8.66,8.85,8.2999,8.43,695758,0
2016-04-26,8.43,9.04,8.34,9.03,945356,0
2016-04-27,9,9.27,8.88,9.27,857200,0
2016-04-28,9.13,9.21,8.5382,8.92,1126947,0
2016-04-29,8.91,8.9311,8.37,8.48,685385,0
2016-05-02,8.55,8.55,8.2,8.32,757073,0
2016-05-03,8.24,8.34,8.04,8.07,676127,0
2016-05-04,8.05,8.24,8,8.1,631589,0
2016-05-05,9,9,7.6425,7.87,1722367,0
2016-05-06,7.77,8.13,7.71,8.13,804477,0
2016-05-09,8.11,8.13,7.83,7.99,777630,0
2016-05-10,8.07,8.43,8.02,8.28,562627,0
2016-05-11,8.23,8.23,7.73,7.8,700541,0
2016-05-12,7.89,8.0301,7.62,7.83,743037,0
2016-05-13,7.95,8.02,7.6,7.625,865813,0
2016-05-16,7.7,7.85,7.52,7.72,488009,0
2016-05-17,7.69,7.9201,7.57,7.74,796527,0
2016-05-18,7.67,7.77,7.4975,7.64,995532,0
2016-05-19,7.59,7.72,7.39,7.47,674301,0
2016-05-20,7.54,7.57,7.4,7.51,907869,0
2016-05-23,7.54,7.88,7.51,7.73,1192230,0
2016-05-24,7.75,7.8,7.355,7.4,991562,0
2016-05-25,7.4,7.59,7.36,7.44,880881,0
2016-05-26,7.45,7.54,7.3,7.44,471180,0
2016-05-27,7.44,7.585,7.41,7.555,623390,0
2016-05-31,7.56,7.86,7.55,7.71,920136,0
2016-06-01,7.72,7.89,7.615,7.83,622569,0
2016-06-02,7.8,8,7.8,7.99,829361,0
2016-06-03,8,8,7.73,7.9,469930,0
2016-06-06,7.91,8.06,7.87,8.01,497864,0
2016-06-07,8.02,8.09,7.96,8.05,650215,0
2016-06-08,8.09,8.21,8.0252,8.15,555371,0
2016-06-09,8.13,8.15,7.9495,8.15,366086,0
2016-06-10,8,8,7.67,7.71,556480,0
2016-06-13,7.59,7.89,7.06,7.08,2481583,0
2016-06-14,7,7.31,7,7.19,1248035,0
2016-06-15,7.25,7.57,7.22,7.32,858560,0
2016-06-16,7.32,7.43,6.9,7.42,1002207,0
2016-06-17,7.43,7.81,7.405,7.685,1191358,0
2016-06-20,7.74,7.89,7.41,7.52,1367290,0
2016-06-21,7.5,7.5,7.15,7.35,1034404,0
2016-06-22,7.39,7.41,7.11,7.16,1015074,0
2016-06-23,7.22,7.25,7.035,7.24,1488706,0
2016-06-24,6.91,7.24,6.68,7.03,1754514,0
2016-06-27,6.98,7.03,6.3,6.56,1692675,0
2016-06-28,6.61,6.82,6.6,6.74,1040631,0
2016-06-29,6.87,7,6.75,6.92,1219259,0
2016-06-30,6.9,6.92,6.55,6.76,1235607,0
2016-07-01,6.79,6.9,6.71,6.86,981462,0
2016-07-05,7,7,6.28,6.35,1354276,0
2016-07-06,6.27,6.53,6.26,6.41,1188708,0
2016-07-07,6.52,6.65,6.34,6.62,1435234,0
2016-07-08,6.71,7.05,6.54,6.84,1764025,0
2016-07-11,6.84,6.96,6.8,6.92,939755,0
2016-07-12,6.94,7.09,6.79,6.94,1267180,0
2016-07-13,6.94,7.01,6.74,6.95,899441,0
2016-07-14,7.01,7.03,6.82,6.88,1132856,0
2016-07-15,6.94,6.9738,6.81,6.89,770527,0
2016-07-18,6.88,6.99,6.75,6.91,918827,0
2016-07-19,6.92,7.21,6.77,6.79,1302360,0
2016-07-20,6.88,7.2,6.745,7.07,833643,0
2016-07-21,7.05,7.32,7.03,7.18,812796,0
2016-07-22,7.12,7.19,6.79,6.95,566102,0
2016-07-25,6.96,7.13,6.915,6.93,510552,0
2016-07-26,6.97,7.2,6.91,7.12,529531,0
2016-07-27,7.11,7.25,7.06,7.2,434571,0
2016-07-28,7.19,7.21,7.05,7.12,335181,0
2016-07-29,7.12,7.32,7.0139,7.2,1014069,0
2016-08-01,7.15,7.25,6.98,7.12,722654,0
2016-08-02,7.12,7.17,6.74,6.74,912461,0
2016-08-03,6.71,6.87,6.54,6.85,897915,0
2016-08-04,6.86,7.04,6.58,6.58,846219,0
2016-08-05,7.41,7.59,6.81,7.31,1766527,0
2016-08-08,7.26,7.84,7.26,7.77,1024625,0
2016-08-09,7.73,7.81,7.59,7.6,772986,0
2016-08-10,7.62,7.765,7.6,7.72,492772,0
2016-08-11,7.72,8.03,7.71,8,879771,0
2016-08-12,8.03,8.165,7.94,8.05,506419,0
2016-08-15,8.16,8.97,8.15,8.88,1648943,0
2016-08-16,8.83,8.83,8.55,8.685,703133,0
2016-08-17,8.54,8.783,8.47,8.65,753996,0
2016-08-18,8.64,8.845,8.56,8.82,571771,0
2016-08-19,8.79,9.115,8.72,9.09,1217483,0
2016-08-22,9,9.0799,8.62,8.79,691434,0
2016-08-23,8.81,9,8.735,8.99,481399,0
2016-08-24,8.93,9.01,8.75,8.87,603844,0
2016-08-25,8.81,8.97,8.725,8.79,625038,0
2016-08-26,8.75,8.85,8.23,8.5,905444,0
2016-08-29,8.55,8.79,8.49,8.59,486554,0
2016-08-30,8.49,8.67,8.33,8.46,556644,0
2016-08-31,8.47,8.55,8.19,8.4,827317,0
2016-09-01,8.45,8.65,8.28,8.63,482570,0
2016-09-02,8.73,8.79,8.565,8.59,365483,0
2016-09-06,8.63,8.79,8.5,8.6,745384,0
2016-09-07,8.6,8.7,8.46,8.55,853095,0
2016-09-08,8.55,8.59,8.39,8.47,338185,0
2016-09-09,8.39,8.43,8.07,8.075,355131,0
2016-09-12,8,8.33,7.8914,8.32,461828,0
2016-09-13,8.17,8.28,7.92,8.03,443929,0
2016-09-14,8.05,8.09,7.89,8.02,289770,0
2016-09-15,7.99,8.1,7.87,8.04,346695,0
2016-09-16,8,8.07,7.84,7.95,615411,0
2016-09-19,8,8.17,7.955,8.07,413025,0
2016-09-20,8.16,8.2,7.88,7.97,313165,0
2016-09-21,8.01,8.19,7.97,8.15,240501,0
2016-09-22,8.23,8.35,8.1,8.32,256612,0
2016-09-23,8.28,8.53,8.252,8.37,346180,0
2016-09-26,8.3,8.33,8.07,8.1,396109,0
2016-09-27,8.1,8.29,8.02,8.19,166632,0
2016-09-28,8.16,8.42,8.12,8.26,324512,0
2016-09-29,8.22,8.29,8,8.005,209053,0
2016-09-30,8.03,8.16,7.96,8.11,291137,0
2016-10-03,8.05,8.17,7.97,8.14,312604,0
2016-10-04,8.14,8.37,8.12,8.29,266753,0
2016-10-05,8.32,8.61,8.27,8.54,470269,0
2016-10-06,8.52,8.6,8.265,8.31,319760,0
2016-10-07,8.33,8.52,8.2201,8.33,350429,0
2016-10-10,8.39,8.7,8.34,8.46,253229,0
2016-10-11,8.46,8.49,8.2,8.27,188972,0
2016-10-12,8.23,8.48,8.23,8.33,269502,0
2016-10-13,8.19,8.19,8.0207,8.09,344310,0
2016-10-14,8.13,8.3,8.02,8.04,220613,0
2016-10-17,8.01,8.21,7.8,7.85,270770,0
2016-10-18,7.95,8.02,7.83,7.89,237694,0
2016-10-19,7.97,8.06,7.87,7.96,299215,0
2016-10-20,7.91,8,7.58,7.64,600224,0
2016-10-21,7.52,7.8,7.52,7.56,404376,0
2016-10-24,7.61,7.76,7.3966,7.5,571848,0
2016-10-25,7.46,7.55,7.29,7.45,800785,0
2016-10-26,7.43,7.67,7.39,7.61,463466,0
2016-10-27,7.64,7.72,7.555,7.63,685492,0
2016-10-28,7.66,7.93,7.66,7.84,411493,0
2016-10-31,7.85,7.96,7.77,7.88,517486,0
2016-11-01,7.92,8.02,7.63,7.78,652304,0
2016-11-02,7.76,7.89,7.62,7.69,579805,0
2016-11-03,7.7,7.73,7.365,7.52,526643,0
2016-11-04,7.57,8.08,7.57,7.805,878920,0
2016-11-07,7.97,8.1039,7.93,8,753692,0
2016-11-08,7.71,8.26,6.76,7.99,2727059,0
2016-11-09,7.47,8.49,7.47,8.42,1465483,0
2016-11-10,8.5,9.18,8.485,8.96,1853027,0
2016-11-11,8.97,9.55,8.82,9.47,1421568,0
2016-11-14,9.68,9.985,9.52,9.64,1502410,0
2016-11-15,9.37,9.89,9.37,9.57,918304,0
2016-11-16,9.49,9.75,9.35,9.69,904059,0
2016-11-17,9.78,9.89,9.54,9.63,912730,0
2016-11-18,9.6,9.6618,9.41,9.53,653578,0
2016-11-21,9.5,9.65,9.365,9.43,565218,0
2016-11-22,9.53,9.82,9.4714,9.82,620766,0
2016-11-23,9.78,10.05,9.69,9.94,584108,0
2016-11-25,9.97,10.08,9.63,9.69,247370,0
2016-11-28,9.68,9.77,9.2,9.25,579797,0
2016-11-29,9.28,9.37,9.06,9.12,430762,0
2016-11-30,9.15,9.23,8.9,8.97,464075,0
2016-12-01,8.98,9.34,8.9001,8.96,578367,0
2016-12-02,8.98,9.115,8.78,8.87,447678,0
2016-12-05,8.95,9.26,8.95,9.15,372897,0
2016-12-06,9.16,9.24,9.005,9.12,314732,0
2016-12-07,9.1,9.31,9.1,9.25,244719,0
2016-12-08,9.23,9.56,9.12,9.52,409462,0
2016-12-09,9.58,9.8,9.5,9.8,419019,0
2016-12-12,9.76,9.99,9.61,9.72,560886,0
2016-12-13,9.83,9.99,9.14,9.18,566339,0
2016-12-14,9.17,9.21,8.99,9.11,640644,0
2016-12-15,9.11,9.41,9.04,9.27,517570,0
2016-12-16,9.29,9.31,8.92,8.99,1173525,0
2016-12-19,9.05,9.21,9.035,9.15,392848,0
2016-12-20,9.24,10.05,9.15,9.76,1037426,0
2016-12-21,9.74,9.75,9.27,9.31,436047,0
2016-12-22,9.29,9.4,8.87,8.94,542010,0
2016-12-23,8.99,9.04,8.7843,8.88,320099,0
2016-12-27,8.87,9.07,8.84,8.93,281709,0
2016-12-28,8.95,9.13,8.76,8.9,255740,0
2016-12-29,8.94,9.085,8.845,8.96,265573,0
2016-12-30,9.5,9.59,9.13,9.34,1115725,0
2017-01-03,9.58,9.95,9.5,9.92,704479,0
2017-01-04,9.99,10.27,9.89,9.93,1172610,0
2017-01-05,9.8,9.8,9.2703,9.47,595680,0
2017-01-06,9.49,9.51,9.34,9.36,337322,0
2017-01-09,9.37,9.52,9.2,9.44,535432,0
2017-01-10,9.55,10.14,9.5125,10.04,990293,0
2017-01-11,10.02,10.14,9.75,10.11,685131,0
2017-01-12,10.06,10.18,9.9,10.15,1114629,0
2017-01-13,10.21,10.62,10.15,10.45,1465069,0
2017-01-17,10.55,10.76,10.22,10.42,1178781,0
2017-01-18,10.45,10.61,10.25,10.6,482742,0
2017-01-19,10.6,10.66,10.31,10.39,361627,0
2017-01-20,10.42,10.59,10.3968,10.58,291795,0
2017-01-23,10.59,10.69,10.44,10.61,462162,0
2017-01-24,10.63,10.73,10.545,10.62,588554,0
2017-01-25,10.7,10.8,10.5,10.58,639397,0
2017-01-26,10.58,10.63,10.33,10.41,446295,0
2017-01-27,10.39,10.4,9.86,9.93,737213,0
2017-01-30,9.82,9.895,9.6,9.85,467517,0
2017-01-31,9.79,10.48,9.6716,10.29,1265916,0
2017-02-01,10.38,10.59,9.815,9.91,995335,0
2017-02-02,9.88,9.89,9.51,9.57,533814,0
2017-02-03,9.55,9.63,9.31,9.38,672874,0
2017-02-06,9.4,9.47,9.28,9.37,513750,0
2017-02-07,9.41,9.41,8.95,9.02,639441,0
2017-02-08,9.05,9.33,8.88,9.28,604472,0
2017-02-09,9.18,9.51,9.12,9.4,559705,0
2017-02-10,9.49,9.77,9.32,9.64,548152,0
2017-02-13,9.75,9.79,9.49,9.6,477599,0
2017-02-14,9.59,9.78,9.46,9.61,299269,0
2017-02-15,9.55,9.715,9.44,9.51,538370,0
2017-02-16,9.51,9.5594,9.23,9.32,520479,0
2017-02-17,9.32,9.32,9.12,9.31,525873,0
2017-02-21,9.4,9.46,9.18,9.21,415690,0
2017-02-22,9.11,9.19,8.855,9.18,700732,0
2017-02-23,9.3,9.33,8.24,8.59,2282083,0
2017-02-24,8.47,8.47,7.94,8.09,1921745,0
2017-02-27,8.08,8.175,7.89,8.12,1087737,0
2017-02-28,8.06,8.13,7.465,7.71,1409510,0
2017-03-01,7.83,7.97,7.69,7.82,794841,0
2017-03-02,7.76,7.9405,7.65,7.7,625709,0
2017-03-03,7.7,7.78,7.51,7.64,610903,0
2017-03-06,7.58,7.85,7.52,7.67,656358,0
2017-03-07,7.64,7.64,7.4201,7.52,685588,0
2017-03-08,7.54,7.61,7.45,7.53,703303,0
2017-03-09,7.53,7.55,7.4,7.41,511671,0
2017-03-10,7.44,7.61,7.42,7.42,510252,0
2017-03-13,7.535,7.55,7.15,7.22,962911,0
2017-03-14,7.17,7.4299,7.15,7.32,617723,0
2017-03-15,7.28,7.3,7.05,7.24,769772,0
2017-03-16,7.24,7.49,7.24,7.35,814230,0
2017-03-17,7.33,7.4,7.1,7.22,1319543,0
2017-03-20,7.28,7.34,7.2,7.29,754988,0
2017-03-21,7.3,7.32,7.03,7.08,850029,0
2017-03-22,7.07,7.245,6.83,6.93,1105384,0
2017-03-23,6.92,7.15,6.91,7.05,730563,0
2017-03-24,7.12,7.1599,6.98,7.05,540865,0
2017-03-27,6.95,7.16,6.93,7.08,575445,0
2017-03-28,7.07,7.42,7.06,7.38,1294829,0
2017-03-29,7.39,7.5,7.27,7.37,913142,0
2017-03-30,7.4,7.47,7.315,7.43,478185,0
2017-03-31,7.45,7.5477,7.31,7.52,723539,0
2017-04-03,7.6,7.65,7.2,7.28,957167,0
2017-04-04,7.29,7.29,7,7,630257,0
2017-04-05,7.03,7.22,6.98,7.15,855285,0
2017-04-06,7.16,7.44,7.1,7.41,755795,0
2017-04-07,7.39,7.44,7.28,7.39,472142,0
2017-04-10,7.4,7.65,7.39,7.55,397328,0
2017-04-11,7.53,7.73,7.53,7.69,452724,0
2017-04-12,7.68,7.69,7.57,7.58,353479,0
2017-04-13,7.53,7.59,7.345,7.35,349926,0
2017-04-17,7.38,7.46,7.31,7.44,351381,0
2017-04-18,7.43,7.54,7.32,7.38,330266,0
2017-04-19,7.43,7.64,7.43,7.46,434499,0
2017-04-20,7.49,7.6301,7.44,7.52,514837,0
2017-04-21,7.51,7.54,7.28,7.32,377240,0
2017-04-24,7.47,7.47,7.22,7.32,503389,0
2017-04-25,7.4,7.495,7.3,7.35,520577,0
2017-04-26,7.35,7.52,7.31,7.45,401863,0
2017-04-27,7.46,7.51,7.37,7.47,483008,0
2017-04-28,7.45,7.46,6.99,7,616484,0
2017-05-01,7.02,7.06,6.81,6.91,563058,0
2017-05-02,6.9,7.105,6.83,7.06,570553,0
2017-05-03,7.08,7.08,6.86,6.94,526291,0
2017-05-04,6.97,7.09,6.89,6.93,326519,0
2017-05-05,6.95,7,6.88,6.97,255269,0
2017-05-08,6.96,7.07,6.84,6.89,427577,0
2017-05-09,6.93,7.05,6.84,7,609703,0
2017-05-10,7.36,8.3,6.5802,6.7,4156627,0
2017-05-11,6.75,6.8,6.275,6.74,1654184,0
2017-05-12,6.71,6.86,6.44,6.66,669719,0
2017-05-15,6.65,6.71,6.4,6.49,939799,0
2017-05-16,6.49,6.59,6.35,6.55,868022,0
2017-05-17,6.52,6.55,6.4,6.42,620075,0
2017-05-18,6.4,6.52,6.31,6.42,633716,0
2017-05-19,6.43,6.55,6.3,6.46,608475,0
2017-05-22,6.45,6.5,6.27,6.32,594761,0
2017-05-23,6.35,6.37,6.05,6.1,856924,0
2017-05-24,6.07,6.22,5.94,6.21,825940,0
2017-05-25,6.24,6.41,6.1507,6.18,902512,0
2017-05-26,6.2,6.21,6.12,6.18,594687,0
2017-05-30,6.2,6.2,6.12,6.13,478144,0
2017-05-31,6.13,6.13,5.92,5.99,669699,0
2017-06-01,6,6.24,5.965,6.22,786597,0
2017-06-02,6.25,6.39,6.2,6.22,529967,0
2017-06-05,6.21,6.22,6.105,6.15,546340,0
2017-06-06,6.1,6.1011,5.91,5.97,1103260,0
2017-06-07,5.97,6.17,5.93,6.16,708461,0
2017-06-08,6.16,6.49,6.16,6.31,543815,0
2017-06-09,6.3,6.65,6.24,6.6,661901,0
2017-06-12,6.62,6.93,6.52,6.58,859833,0
2017-06-13,6.61,6.61,6.38,6.6,500126,0
2017-06-14,6.58,6.62,6.465,6.55,473296,0
2017-06-15,6.53,6.665,6.41,6.63,276378,0
2017-06-16,6.56,6.63,6.42,6.54,577851,0
2017-06-19,6.42,6.61,6.42,6.59,400173,0
2017-06-20,6.58,6.62,6.44,6.46,280800,0
2017-06-21,6.45,6.586,6.29,6.37,504201,0
2017-06-22,6.36,6.58,6.36,6.5,254135,0
2017-06-23,6.5,6.63,6.41,6.62,1005278,0
2017-06-26,6.62,6.96,6.62,6.94,551961,0
2017-06-27,6.94,7.02,6.86,6.89,545921,0
2017-06-28,6.93,6.985,6.83,6.88,560518,0
2017-06-29,6.9,7.01,6.82,6.96,446324,0
2017-06-30,6.97,7.02,6.88,6.91,510717,0
2017-07-03,6.92,7.06,6.92,7.03,303087,0
2017-07-05,7.01,7.03,6.705,6.83,359784,0
2017-07-06,6.78,6.81,6.29,6.31,590857,0
2017-07-07,6.32,6.36,6.195,6.25,542234,0
2017-07-10,6.24,6.33,6.13,6.18,412947,0
2017-07-11,6.16,6.32,5.935,6.25,426046,0
2017-07-12,6.27,6.425,6.25,6.29,313374,0
2017-07-13,6.27,6.47,6.26,6.45,300269,0
2017-07-14,6.45,6.66,6.425,6.56,401543,0
2017-07-17,6.55,6.77,6.55,6.68,402854,0
2017-07-18,6.65,6.66,6.485,6.52,491870,0
2017-07-19,6.54,6.74,6.54,6.66,187843,0
2017-07-20,6.68,6.8,6.63,6.78,249264,0
2017-07-21,6.8,6.82,6.615,6.8,320881,0
2017-07-24,6.81,6.81,6.57,6.67,311070,0
2017-07-25,6.69,6.89,6.64,6.85,374866,0
2017-07-26,6.84,6.96,6.73,6.93,695104,0
2017-07-27,6.94,6.98,6.67,6.87,434208,0
2017-07-28,6.83,6.93,6.72,6.86,289953,0
2017-07-31,6.88,6.88,6.61,6.67,343643,0
2017-08-01,6.71,6.77,6.54,6.72,211574,0
2017-08-02,6.7,6.78,6.615,6.65,298526,0
2017-08-03,6.63,6.765,6.24,6.29,723496,0
2017-08-04,6.31,6.4123,6.17,6.19,590153,0
2017-08-07,6.21,6.27,6.09,6.11,909626,0
2017-08-08,6.14,6.29,6.08,6.14,643898,0
2017-08-09,6.11,6.27,5.55,5.55,1290589,0
2017-08-10,5.5,5.88,5.37,5.61,877876,0
2017-08-11,5.6,5.76,5.54,5.58,508620,0
2017-08-14,5.61,5.66,5.51,5.55,394236,0
2017-08-15,5.54,5.54,5.25,5.26,647201,0
2017-08-16,5.24,5.33,5.1099,5.3,750249,0
2017-08-17,5.28,5.34,5.09,5.1,495124,0
2017-08-18,5.03,5.17,4.7925,5,1123458,0
2017-08-21,5.02,5.415,4.885,5.37,802768,0
2017-08-22,5.39,5.39,5.105,5.16,432345,0
2017-08-23,5.15,5.25,5.08,5.1,313618,0
2017-08-24,5.16,5.3,5.16,5.27,396407,0
2017-08-25,5.28,5.48,5.28,5.43,310829,0
2017-08-28,5.43,5.75,5.43,5.73,634531,0
2017-08-29,5.7,5.7338,5.46,5.58,462338,0
2017-08-30,5.59,5.6707,5.39,5.4,545100,0
2017-08-31,5.4,5.64,5.4,5.59,292706,0
2017-09-01,5.6,5.91,5.58,5.86,489018,0
2017-09-05,5.84,5.9,5.5,5.59,606819,0
2017-09-06,5.62,5.8,5.6,5.75,410901,0
2017-09-07,5.76,5.84,5.7,5.75,382075,0
2017-09-08,5.73,5.75,5.42,5.48,433966,0
2017-09-11,5.51,5.64,5.43,5.53,366166,0
2017-09-12,5.56,5.73,5.51,5.66,357805,0
2017-09-13,5.67,5.8,5.62,5.72,543436,0
2017-09-14,5.72,5.72,5.52,5.53,640694,0
2017-09-15,5.53,5.72,5.51,5.69,786441,0
2017-09-18,5.78,5.96,5.76,5.88,784875,0
2017-09-19,5.89,5.99,5.72,5.73,766479,0
2017-09-20,5.73,5.73,5.3148,5.4,1153000,0
2017-09-21,5.42,5.5,5.25,5.37,544517,0
2017-09-22,5.35,5.42,5.325,5.38,302339,0
2017-09-25,5.36,5.63,5.36,5.53,444255,0
2017-09-26,5.54,5.85,5.53,5.75,527867,0
2017-09-27,5.78,5.96,5.745,5.87,520263,0
2017-09-28,5.87,5.9372,5.73,5.73,326747,0
2017-09-29,5.74,5.8,5.66,5.69,313824,0
2017-10-02,5.69,5.745,5.6,5.69,485315,0
2017-10-03,5.73,5.81,5.65,5.72,460153,0
2017-10-04,5.73,5.78,5.62,5.68,298973,0
2017-10-05,5.7,5.81,5.65,5.73,298817,0
2017-10-06,5.71,5.76,5.58,5.62,180197,0
2017-10-09,5.61,5.69,5.46,5.52,753674,0
2017-10-10,5.58,5.66,5.51,5.52,330840,0
2017-10-11,5.52,5.57,5.31,5.33,942939,0
2017-10-12,5.33,5.33,5.06,5.19,494822,0
2017-10-13,5.21,5.29,5.1,5.11,324186,0
2017-10-16,5.14,5.25,5.03,5.08,400937,0
2017-10-17,5.08,5.14,4.94,4.99,337749,0
2017-10-18,5.01,5.0715,4.94,5.05,358366,0
2017-10-19,5.05,5.12,5.02,5.03,382799,0
2017-10-20,5.09,5.18,5.09,5.12,270611,0
2017-10-23,5.13,5.37,5.1173,5.3,325573,0
2017-10-24,5.3,5.43,5.115,5.14,392330,0
2017-10-25,5.12,5.14,4.86,5.09,468682,0
2017-10-26,5.09,5.365,5.09,5.31,427007,0
2017-10-27,5.26,5.31,4.76,4.91,1123860,0
2017-10-30,4.0661,4.12,1.8101,1.85,12462018,0
2017-10-31,1.85,1.9176,1.53,1.64,8648277,0
2017-11-01,1.7,2.15,1.61,2.01,18022760,0
2017-11-02,2.02,2.02,1.66,1.665,4881670,0
2017-11-03,1.68,1.6997,1.6,1.62,2187172,0
2017-11-06,1.66,1.67,1.44,1.48,2373121,0
2017-11-07,1.48,1.79,1.48,1.645,3302491,0
2017-11-08,1.61,1.92,1.515,1.81,4556794,0
2017-11-09,1.81,1.91,1.731,1.89,2850711,0
2017-11-10,1.88,1.89,1.8,1.8,1447946,0
