Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,30.79,30.89,30.6,30.87,122700,0
2005-02-28,30.92,31.42,30.61,31.22,103900,0
2005-03-01,31.32,31.86,31.26,31.86,140700,0
2005-03-02,31.77,32.12,31.43,31.89,131300,0
2005-03-03,31.99,31.99,31.58,31.79,122000,0
2005-03-04,32.03,32.03,31.4,31.56,102900,0
2005-03-07,31.7,32,31.59,31.69,68000,0
2005-03-08,31.65,31.85,31.2,31.26,85000,0
2005-03-09,31.17,31.17,30.41,30.45,119700,0
2005-03-10,30.39,30.84,30.23,30.34,121700,0
2005-03-11,30.39,30.85,30.39,30.69,70200,0
2005-03-14,30.69,31.13,30.69,31.05,75400,0
2005-03-15,31.05,31.51,31.02,31.07,131900,0
2005-03-16,30.98,31.08,30.58,30.63,85500,0
2005-03-17,30.6,30.62,30.29,30.43,75700,0
2005-03-18,30.43,30.43,29.98,30.17,183200,0
2005-03-21,30.12,30.13,29.57,30.01,76300,0
2005-03-22,29.98,30.39,29.9,29.93,54500,0
2005-03-23,29.98,29.98,28.68,28.74,149000,0
2005-03-24,28.77,29.11,28.63,28.66,121200,0
2005-03-28,28.76,28.76,28.11,28.11,91200,0
2005-03-29,28.11,28.32,27.74,27.86,120900,0
2005-03-30,27.86,28.53,27.82,28.42,79400,0
2005-03-31,28.33,28.33,27.81,28.13,112200,0
2005-04-01,28.19,28.35,27.47,27.53,110100,0
2005-04-04,27.58,27.92,27.29,27.79,92000,0
2005-04-05,27.92,28.1,27.65,27.97,83900,0
2005-04-06,28,28.51,28,28.3,100000,0
2005-04-07,28.34,28.44,28.02,28.39,76000,0
2005-04-08,28.39,28.54,27.53,27.63,112200,0
2005-04-11,27.58,27.58,27,27,132600,0
2005-04-12,27.1,27.73,26.6,27.48,131200,0
2005-04-13,27.48,27.5,26.72,26.75,119600,0
2005-04-14,26.74,26.81,26.06,26.15,140300,0
2005-04-15,26.09,26.24,25.37,25.8,284200,0
2005-04-18,25.8,26.35,25.56,25.91,109300,0
2005-04-19,25.9,26.22,25.88,26.18,76000,0
2005-04-20,26.18,26.24,25.9,26.09,116700,0
2005-04-21,26.28,26.95,26.05,26.9,119300,0
2005-04-22,26.81,26.91,25.85,26.23,204100,0
2005-04-25,26.26,26.87,26.04,26.7,84600,0
2005-04-26,26.62,26.67,26.12,26.19,150800,0
2005-04-27,26.14,26.38,25.88,26.19,104400,0
2005-04-28,26.09,26.19,25.82,25.85,112600,0
2005-04-29,25.82,26.11,25.5,25.98,137100,0
2005-05-02,25.95,26.09,25.52,25.93,135800,0
2005-05-03,25.93,26.19,25.64,25.9,119300,0
2005-05-04,25.9,26.27,25.85,25.99,279200,0
2005-05-05,25.99,26.28,25.66,25.85,166700,0
2005-05-06,25.94,26.12,25.59,26,78500,0
2005-05-09,26.05,26.55,25.9,26.55,139800,0
2005-05-10,26.5,26.59,26.23,26.38,102600,0
2005-05-11,26.33,26.54,25.99,26.34,159300,0
2005-05-12,26.34,26.54,25.79,26.04,115100,0
2005-05-13,26.86,27.82,26.49,27.59,309900,0
2005-05-16,27.42,27.91,27.33,27.4,106100,0
2005-05-17,27.34,27.34,26.94,27.18,112300,0
2005-05-18,27.19,27.77,27.19,27.74,199600,0
2005-05-19,27.98,28.09,27.64,28.04,91800,0
2005-05-20,28.04,28.54,27.72,28.54,117400,0
2005-05-23,28.53,29.47,28.53,29.35,175900,0
2005-05-24,29.26,29.45,29.09,29.42,136200,0
2005-05-25,29.23,29.3,28.57,28.59,134400,0
2005-05-26,28.57,29.05,28.54,28.88,80600,0
2005-05-27,28.84,29.04,28.73,29,65100,0
2005-05-31,29.02,29.39,28.68,29.16,125700,0
2005-06-01,29.14,29.74,29.11,29.69,127800,0
2005-06-02,29.64,29.74,29.35,29.49,135000,0
2005-06-03,29.45,29.59,28.92,28.92,93900,0
2005-06-06,28.97,29.33,28.89,29.3,139600,0
2005-06-07,29.26,29.96,29.26,29.72,119000,0
2005-06-08,29.66,30.22,29.66,29.93,116100,0
2005-06-09,29.83,30.12,29.5,29.96,136300,0
2005-06-10,30.03,30.56,29.98,30.2,81500,0
2005-06-13,30.19,31.14,30.14,31.14,143900,0
2005-06-14,31.08,31.49,31.03,31.31,183000,0
2005-06-15,31.37,31.7,31.12,31.68,132400,0
2005-06-16,31.65,32.13,31.62,31.96,186600,0
2005-06-17,32.13,32.13,31.75,31.75,210200,0
2005-06-20,31.62,32.18,31.55,31.89,117500,0
2005-06-21,31.8,32.05,31.63,31.64,75800,0
2005-06-22,31.7,31.88,31.56,31.85,127500,0
2005-06-23,31.78,31.85,31.21,31.27,184100,0
2005-06-24,31.28,31.34,30.69,31.11,537000,0
2005-06-27,31.03,31.13,30.63,30.79,153100,0
2005-06-28,30.93,31.63,30.93,31.56,165100,0
2005-06-29,31.56,31.65,31.46,31.57,89200,0
2005-06-30,31.61,31.65,31.23,31.23,139900,0
2005-07-01,31.23,31.83,31.23,31.79,174000,0
2005-07-05,31.7,32.26,31.65,32.21,215700,0
2005-07-06,32.02,32.11,31.56,31.7,141900,0
2005-07-07,31.32,31.71,31.08,31.5,154600,0
2005-07-08,31.5,32.47,31.42,32.27,136200,0
2005-07-11,32.3,32.84,32.3,32.8,111200,0
2005-07-12,32.71,32.85,32.57,32.64,104500,0
2005-07-13,32.66,32.71,32.34,32.4,108600,0
2005-07-14,32.55,32.9,32.39,32.52,131100,0
2005-07-15,32.32,32.61,32.21,32.53,93400,0
2005-07-18,32.47,32.52,32.23,32.38,76900,0
2005-07-19,32.43,32.76,32.33,32.71,136800,0
2005-07-20,33.09,34.24,32.71,34.1,391900,0
2005-07-21,33.96,34.82,33.76,34.29,232000,0
2005-07-22,34.26,35,34.06,34.92,173800,0
2005-07-25,34.9,35.9,34.9,35.6,161600,0
2005-07-26,35.59,35.98,35.33,35.56,137400,0
2005-07-27,35.6,35.99,35.35,35.71,224200,0
2005-07-28,35.8,36.25,35.7,35.96,191800,0
2005-07-29,35.96,36.07,35.61,36.07,182300,0
2005-08-01,36.14,37.25,36.1,37.05,204700,0
2005-08-02,37,37.38,36.83,37,158500,0
2005-08-03,36.93,37.16,36.7,36.97,192700,0
2005-08-04,36.91,37,36.69,36.98,211800,0
2005-08-05,34.25,35.3,34.2,34.7,333800,0
2005-08-08,34.9,35.34,34.73,35.05,137900,0
2005-08-09,35.05,35.24,34.84,34.97,145100,0
2005-08-10,35.12,35.58,34.71,34.93,164300,0
2005-08-11,34.86,35.39,34.74,35.39,134200,0
2005-08-12,35.3,35.3,34.49,35.13,205900,0
2005-08-15,35.07,36,35.02,36,209200,0
2005-08-16,35.75,35.76,35.21,35.26,247200,0
2005-08-17,35.21,35.57,34.95,35.48,113600,0
2005-08-18,35.28,35.28,34.91,35,129900,0
2005-08-19,34.94,35.43,34.94,35.2,99000,0
2005-08-22,35.22,35.48,34.9,35.25,114000,0
2005-08-23,35.2,35.38,34.74,35.03,110300,0
2005-08-24,34.95,35.3,34.7,34.85,127000,0
2005-08-25,34.94,35.5,34.9,35.4,157000,0
2005-08-26,35.37,35.37,34.53,35,143800,0
2005-08-29,34.75,35,34.28,35,72600,0
2005-08-30,34.95,35.04,34.69,34.96,93800,0
2005-08-31,34.95,35.27,34.62,35.16,164200,0
2005-09-01,35.12,35.14,34.61,34.93,197000,0
2005-09-02,34.8,35.39,34.74,35.04,136500,0
2005-09-06,35,35.44,34.92,35.12,124200,0
2005-09-07,35.1,35.54,34.92,35.54,102300,0
2005-09-08,35.44,35.59,35.15,35.45,101600,0
2005-09-09,35.48,35.92,35.35,35.79,117100,0
2005-09-12,35.71,36.55,35.56,36.33,215900,0
2005-09-13,36.2,36.2,35.68,35.84,136000,0
2005-09-14,35.88,35.98,35.65,35.72,128200,0
2005-09-15,35.75,36.24,35.46,36.04,203800,0
2005-09-16,36.18,36.95,36.1,36.92,506200,0
2005-09-19,36.78,36.78,35.68,35.74,230200,0
2005-09-20,36.69,36.69,35.02,35.03,241800,0
2005-09-21,34.98,35.71,34.8,35.17,200600,0
2005-09-22,35.12,35.35,34.81,35.15,144900,0
2005-09-23,35.13,36.09,34.99,35.89,115400,0
2005-09-26,35.93,36.4,35.79,36.17,122800,0
2005-09-27,36.14,36.25,35.77,36.13,193900,0
2005-09-28,36.16,36.3,35.65,36,122100,0
2005-09-29,36.05,36.55,35.62,36.5,205700,0
2005-09-30,36.47,36.9,36.25,36.68,179600,0
2005-10-03,36.7,37.49,36.65,37.42,210300,0
2005-10-04,37.36,37.98,37.29,37.45,194800,0
2005-10-05,37.35,37.35,35.71,35.71,168600,0
2005-10-06,35.75,36.27,34.99,35.41,222100,0
2005-10-07,35.81,36.14,35.5,35.84,103800,0
2005-10-10,35.86,35.86,34.52,34.63,222500,0
2005-10-11,34.55,35.19,34.43,34.46,255400,0
2005-10-12,34.31,34.84,33.93,34.42,173100,0
2005-10-13,34.4,35.32,34.25,35.17,221200,0
2005-10-14,35.3,36,34.81,35.95,237700,0
2005-10-17,35.92,36.63,35.43,35.85,154300,0
2005-10-18,35.87,35.89,35.29,35.31,146400,0
2005-10-19,35.17,36.17,34.9,35.99,196800,0
2005-10-20,35,35.8,34.94,35.21,275900,0
2005-10-21,35.27,35.35,33.05,33.57,284600,0
2005-10-24,33.56,34.56,33.56,34.5,280600,0
2005-10-25,34.44,34.59,32.99,33.59,265100,0
2005-10-26,33.44,33.55,32.99,33.15,267300,0
2005-10-27,33.05,33.05,32.01,32.13,211300,0
2005-10-28,32.22,33.13,32.22,32.85,217000,0
2005-10-31,32.88,33.24,32.88,33.06,243900,0
2005-11-01,32.9,33.18,32.45,32.94,206300,0
2005-11-02,32.91,34.06,32.86,33.99,234900,0
2005-11-03,34.15,34.37,33.34,33.46,150200,0
2005-11-04,33.53,33.98,32.91,33.14,216500,0
2005-11-07,33.28,34.13,33.25,33.92,245300,0
2005-11-08,33.67,33.67,33.02,33.3,264000,0
2005-11-09,33.21,33.59,32.9,33.21,208600,0
2005-11-10,33.21,33.45,32.44,33.06,198400,0
2005-11-11,33,33.5,32.83,33.01,249200,0
2005-11-14,33.21,33.21,32.73,32.79,278400,0
2005-11-15,32.81,32.88,31.93,32.21,194600,0
2005-11-16,32.23,32.25,31.44,31.85,217800,0
2005-11-17,31.95,32.81,31.9,32.65,183300,0
2005-11-18,32.65,33.4,32.65,32.98,253800,0
2005-11-21,32.98,33.47,32.62,33.44,162200,0
2005-11-22,33.3,33.35,32.98,33.14,166800,0
2005-11-23,33.04,33.32,32.95,33.01,178400,0
2005-11-25,33.11,33.58,33.04,33.5,59900,0
2005-11-28,33.47,33.62,32.69,32.7,175700,0
2005-11-29,32.88,33.49,32.82,33.28,158800,0
2005-11-30,33.31,33.6,33.14,33.29,202800,0
2005-12-01,33.5,34,33.41,33.83,225600,0
2005-12-02,33.7,34.12,33.6,34.02,204300,0
2005-12-05,33.88,33.96,33.38,33.81,195400,0
2005-12-06,33.8,34.32,33.77,34,291100,0
2005-12-07,33.99,34.1,33.72,33.91,177800,0
2005-12-08,33.91,34.22,33.23,33.63,225700,0
2005-12-09,33.71,34,33.65,33.97,235200,0
2005-12-12,34,34.27,33.75,33.79,169700,0
2005-12-13,33.77,34.37,33.72,34,151800,0
2005-12-14,33.97,34.17,33.7,33.84,176600,0
2005-12-15,33.8,33.92,33.48,33.7,188200,0
2005-12-16,33.72,34.05,33.52,33.64,320300,0
2005-12-19,33.54,33.64,32.93,33.03,176700,0
2005-12-20,32.98,33.5,32.75,32.92,130800,0
2005-12-21,32.98,33.7,32.93,33.15,166200,0
2005-12-22,33.14,33.53,32.89,33.09,247700,0
2005-12-23,33.16,33.73,33.16,33.7,253800,0
2005-12-27,33.65,33.87,32.8,32.94,266300,0
2005-12-28,33,33.37,32.9,33.05,182700,0
2005-12-29,33.05,33.14,32.75,32.75,138400,0
2005-12-30,32.7,32.83,32.45,32.59,223200,0
2006-01-03,32.8,33.11,32.1,33.11,506200,0
2006-01-04,33.1,33.3,32.8,33.04,241200,0
2006-01-05,33.05,33.09,32.6,33.01,285400,0
2006-01-06,33.16,33.98,32.98,33.65,177700,0
2006-01-09,33.7,34.05,33.7,33.87,228600,0
2006-01-10,33.75,34.1,33.53,33.96,165800,0
2006-01-11,34,34.05,33.25,33.5,192700,0
2006-01-12,33.5,33.55,32.9,32.9,186700,0
2006-01-13,32.87,33.26,32.78,33.1,129000,0
2006-01-17,32.8,32.97,32.38,32.61,115700,0
2006-01-18,32.4,33.08,32.4,32.91,132700,0
2006-01-19,32,32,28.17,28.2,1026100,0
2006-01-20,28.33,28.36,25.9,25.95,1036400,0
2006-01-23,26.07,26.6,25.2,25.9,1027400,0
2006-01-24,25.95,26.87,25.95,26.5,433300,0
2006-01-25,26.5,26.7,26,26.13,301800,0
2006-01-26,26.25,27,26.1,26.79,343700,0
2006-01-27,26.85,27.88,26.8,27.75,643900,0
2006-01-30,27.7,27.77,27.28,27.35,222100,0
2006-01-31,27.15,27.42,27,27.1,209300,0
2006-02-01,27.08,27.28,26.85,27.1,268400,0
2006-02-02,27.25,27.25,26.79,27.14,292800,0
2006-02-03,26.8,27.19,26.74,26.75,233500,0
2006-02-06,26.68,26.9,26.57,26.7,221700,0
2006-02-07,26.65,27,26.61,26.8,202700,0
2006-02-08,26.84,27.1,26.65,26.82,182000,0
2006-02-09,26.9,27.2,26.6,26.6,199400,0
2006-02-10,26.6,26.76,26.29,26.35,173500,0
2006-02-13,26.4,26.78,26.31,26.78,259200,0
2006-02-14,26.61,27.24,26.35,27.05,181300,0
2006-02-15,27,27.51,26.8,27.51,132800,0
2006-02-16,27.5,28.04,27.5,28,305000,0
2006-02-17,28.35,28.68,27.96,28.59,197200,0
2006-02-21,28.69,28.94,28.03,28.33,173100,0
2006-02-22,28.43,28.65,28.25,28.6,170700,0
2006-02-23,28.5,28.69,28.12,28.33,174300,0
2006-02-24,28.24,28.56,28,28.53,95100,0
2006-02-27,28.58,28.85,28.4,28.48,154200,0
2006-02-28,28.28,28.45,27.79,28.05,330200,0
2006-03-01,28.06,28.78,27.75,28.72,159500,0
2006-03-02,28.52,28.62,27.93,28.02,131400,0
2006-03-03,27.82,28.25,27.7,27.81,112100,0
2006-03-06,26.92,27.93,26.92,27.47,161800,0
2006-03-07,27.32,27.95,27.32,27.88,170600,0
2006-03-08,27.81,28.11,27.56,27.85,155000,0
2006-03-09,27.8,28.11,27.48,27.69,132900,0
2006-03-10,27.63,27.98,27.43,27.88,186700,0
2006-03-13,27.88,28.07,27.5,27.59,166500,0
2006-03-14,27.45,28.4,27.34,28.31,131900,0
2006-03-15,28.25,28.87,28,28.87,181800,0
2006-03-16,28.82,29.04,28.52,28.79,132500,0
2006-03-17,28.8,29.6,28.55,29.03,426400,0
2006-03-20,29.1,29.19,28.53,28.75,144200,0
2006-03-21,28.6,29.21,28.23,28.29,134000,0
2006-03-22,28.29,29.36,28.25,29.25,140700,0
2006-03-23,29.1,29.16,28.67,29.02,115600,0
2006-03-24,29.02,29.35,28.82,29.24,70500,0
2006-03-27,29.2,29.79,29.1,29.7,107200,0
2006-03-28,29.74,30.06,29,29,215600,0
2006-03-29,29,29.74,28.97,29.71,132400,0
2006-03-30,29.79,29.91,29.2,29.26,119100,0
2006-03-31,29.41,29.68,29.28,29.5,123400,0
2006-04-03,29.4,29.58,29.05,29.08,128000,0
2006-04-04,29.05,29.96,28.79,29.56,185000,0
2006-04-05,29.47,29.99,29.38,29.45,170300,0
2006-04-06,29.25,29.6,29.02,29.44,99800,0
2006-04-07,29.55,29.8,28.37,28.57,152400,0
2006-04-10,28.54,28.88,28.25,28.47,124300,0
2006-04-11,28.39,28.73,27.57,27.73,176100,0
2006-04-12,27.23,28.06,27.23,28.02,143700,0
2006-04-13,27.9,28.28,27.79,27.85,126300,0
2006-04-17,27.85,28.29,27.58,27.92,196800,0
2006-04-18,27.86,28.9,27.66,28.89,197900,0
2006-04-19,28.91,29.56,28.85,29.56,152600,0
2006-04-20,29.56,29.56,28.82,29.03,133200,0
2006-04-21,29.5,29.5,28.52,28.81,139600,0
2006-04-24,28.76,28.78,28.15,28.3,202300,0
2006-04-25,28.25,28.51,28.12,28.5,181900,0
2006-04-26,28.7,29.32,28.65,29.18,141900,0
2006-04-27,28.93,29.57,28.75,28.79,193500,0
2006-04-28,28.29,29.28,28.29,29.01,186500,0
2006-05-01,28.9,29.1,27.5,27.65,272900,0
2006-05-02,27.68,28.85,27.57,28.85,260400,0
2006-05-03,28.85,29.49,27.85,28.18,251400,0
2006-05-04,27.98,28.59,27.66,27.91,189000,0
2006-05-05,28.11,28.57,28.11,28.33,183900,0
2006-05-08,28.15,28.43,27.8,27.88,178500,0
2006-05-09,27.87,28.37,27.82,27.95,159200,0
2006-05-10,27.85,27.91,27.26,27.5,129000,0
2006-05-11,27.4,27.56,26.93,27,233600,0
2006-05-12,26.9,27.09,26.4,26.48,227200,0
2006-05-15,26.14,26.41,25.54,26.27,348100,0
2006-05-16,26.21,26.23,25.59,25.66,154000,0
2006-05-17,25.2,25.62,24.8,24.87,298200,0
2006-05-18,24.91,25.04,24.68,24.68,215600,0
2006-05-19,24.58,25.25,24.41,24.93,254400,0
2006-05-22,24.6,25.11,24.11,24.73,258800,0
2006-05-23,24.93,24.98,23.98,24.01,235700,0
2006-05-24,24,24.47,23.6,24.02,411300,0
2006-05-25,24.04,24.42,24,24.18,249200,0
2006-05-26,24.25,24.35,23.99,24.24,195400,0
2006-05-30,24.04,24.04,23.47,23.48,205700,0
2006-05-31,23.62,23.8,23.18,23.5,381000,0
2006-06-01,23.67,24.55,23.6,24.5,399500,0
2006-06-02,24.75,24.75,24.21,24.55,170600,0
2006-06-05,24.41,24.63,23.97,23.99,272000,0
2006-06-06,24.1,24.32,23.7,24.01,256900,0
2006-06-07,24.05,24.5,23.73,23.85,298100,0
2006-06-08,23.48,23.5,22.6,23.16,583100,0
2006-06-09,23.16,23.16,22.72,22.95,229300,0
2006-06-12,22.98,23.15,22.57,22.83,276700,0
2006-06-13,22.7,23.29,22.35,22.41,244200,0
2006-06-14,22.45,22.66,21.9,22.32,266000,0
2006-06-15,22.49,23.14,22.28,23.01,190000,0
2006-06-16,22.98,23.32,22.78,22.87,591400,0
2006-06-19,22.91,22.91,22.04,22.21,211400,0
2006-06-20,22.28,22.83,22.2,22.55,210800,0
2006-06-21,22.53,22.72,22.37,22.6,261500,0
2006-06-22,22.48,22.62,22.28,22.38,160100,0
2006-06-23,22.33,22.93,21.99,22.54,200400,0
2006-06-26,22.71,22.99,22.6,22.93,106300,0
2006-06-27,22.94,23.04,22.17,22.28,140100,0
2006-06-28,22.43,22.45,21.88,22.2,121400,0
2006-06-29,22.38,23.2,22.28,23.14,216600,0
2006-06-30,23.24,23.36,22.91,23.36,313900,0
2006-07-03,23.36,23.37,23.05,23.32,117700,0
2006-07-05,23.08,23.15,22.44,22.51,245200,0
2006-07-06,22.47,22.6,22.08,22.33,307100,0
2006-07-07,22.22,22.41,22.09,22.12,248300,0
2006-07-10,22.17,22.46,21.84,21.95,164200,0
2006-07-11,21.8,22.03,21.45,21.91,189500,0
2006-07-12,21.65,21.85,21.6,21.71,196200,0
2006-07-13,21.53,21.7,20.98,21.05,232700,0
2006-07-14,20.94,21.42,20.68,21.31,280400,0
2006-07-17,21.25,21.68,21.08,21.49,314400,0
2006-07-18,21.74,21.85,21.37,21.81,334000,0
2006-07-19,21.8,22.95,21.77,22.93,366900,0
2006-07-20,23.18,24.37,23.18,23.39,758200,0
2006-07-21,23.14,23.21,22.22,22.48,553100,0
2006-07-24,22.53,23.42,22.52,23.31,266200,0
2006-07-25,23.35,23.81,23.05,23.76,297500,0
2006-07-26,23.56,23.68,22.87,23.4,349200,0
2006-07-27,23.61,23.99,23.19,23.42,188400,0
2006-07-28,23.61,23.95,23.42,23.92,194400,0
2006-07-31,23.84,23.97,23.39,23.57,177800,0
2006-08-01,23.54,23.78,23.35,23.68,175900,0
2006-08-02,23.9,24.08,23.26,23.42,229700,0
2006-08-03,23.2,23.97,23,23.92,185400,0
2006-08-04,24.25,24.47,23.26,23.7,183900,0
2006-08-07,23.64,23.71,23.29,23.65,120800,0
2006-08-08,23.7,23.86,22.9,22.96,166400,0
2006-08-09,23.15,23.51,22.91,22.96,204900,0
2006-08-10,22.75,22.99,22.5,22.74,214700,0
2006-08-11,22.65,22.74,22.12,22.28,98000,0
2006-08-14,22.4,22.77,22.23,22.31,80600,0
2006-08-15,22.3,22.78,22.28,22.69,120800,0
2006-08-16,22.92,23.11,22.27,22.92,139900,0
2006-08-17,22.79,23.47,22.63,23.25,127300,0
2006-08-18,23.35,23.35,22.86,23.03,96000,0
2006-08-21,22.98,23,22.61,22.73,152000,0
2006-08-22,22.67,23,22.62,22.9,88700,0
2006-08-23,22.95,23.15,22.25,22.33,132400,0
2006-08-24,22.48,22.6,22.2,22.47,131800,0
2006-08-25,22.32,22.78,22.12,22.51,84000,0
2006-08-28,22.55,22.83,22.34,22.6,132300,0
2006-08-29,22.72,22.75,22.31,22.68,145000,0
2006-08-30,22.73,23.2,22.52,22.98,98200,0
2006-08-31,23.08,23.38,22.95,23.29,79600,0
2006-09-01,23.35,23.36,22.99,23.1,88900,0
2006-09-05,23.17,23.61,22.9,23.37,69400,0
2006-09-06,23.15,23.17,22.8,22.83,119700,0
2006-09-07,22.8,23,22.6,22.73,175900,0
2006-09-08,22.73,22.92,22.65,22.79,71300,0
2006-09-11,22.7,22.96,22.34,22.76,65800,0
2006-09-12,22.83,23.9,22.75,23.81,104700,0
2006-09-13,23.83,24.24,23.75,24.06,110400,0
2006-09-14,23.9,24.18,23.74,24.14,76200,0
2006-09-15,24.26,24.47,24.12,24.28,354900,0
2006-09-18,24.15,24.25,23.77,23.95,189700,0
2006-09-19,23.93,23.93,23.24,23.88,188100,0
2006-09-20,24.08,24.98,24.04,24.46,152100,0
2006-09-21,24.6,24.6,23.9,24.03,129900,0
2006-09-22,23.9,23.9,23.15,23.24,174500,0
2006-09-25,23.34,24.14,23.25,24.13,106500,0
2006-09-26,24.02,24.46,23.82,24.12,198200,0
2006-09-27,24,24.69,24,24.45,155300,0
2006-09-28,24.6,24.97,24.5,24.7,132600,0
2006-09-29,24.8,24.99,24.33,24.33,229700,0
2006-10-02,24.23,24.5,23.84,24.15,268200,0
2006-10-03,24.05,24.42,23.62,23.99,295900,0
2006-10-04,23.9,24.41,23.78,24.28,276700,0
2006-10-05,24.22,24.46,24.12,24.45,164500,0
2006-10-06,24.25,24.48,24.11,24.23,201500,0
2006-10-09,24,24.4,23.83,24.36,171000,0
2006-10-10,24.4,24.44,24.07,24.34,188500,0
2006-10-11,24.23,24.4,24,24.16,239200,0
2006-10-12,24.24,24.73,24.2,24.52,375000,0
2006-10-13,24.52,24.89,24.45,24.54,386500,0
2006-10-16,24.49,24.67,24.36,24.58,192800,0
2006-10-17,24.35,24.71,24.23,24.53,158300,0
2006-10-18,24.78,24.98,24.46,24.77,234100,0
2006-10-19,23.5,24.44,23.5,24.37,191900,0
2006-10-20,24.43,24.64,23.71,23.75,152100,0
2006-10-23,23.65,23.78,23.25,23.48,182800,0
2006-10-24,23.34,23.63,23.08,23.56,146200,0
2006-10-25,23.6,24.05,23.5,24.04,167200,0
2006-10-26,24.18,24.55,24.02,24.47,175000,0
2006-10-27,24.3,24.55,23.95,24.03,150100,0
2006-10-30,23.93,24.1,23.6,24.08,106900,0
2006-10-31,24.18,24.22,23.7,23.81,134200,0
2006-11-01,23.86,23.89,22.93,22.99,186300,0
2006-11-02,22.8,23.2,22.77,22.88,162000,0
2006-11-03,23,23.21,22.62,22.82,154800,0
2006-11-06,23,23.31,22.96,23.22,139100,0
2006-11-07,23.23,23.75,23.23,23.34,139400,0
2006-11-08,23.16,23.72,23.14,23.6,126700,0
2006-11-09,23.73,23.95,23.26,23.5,143200,0
2006-11-10,23.46,23.85,23.45,23.85,155000,0
2006-11-13,23.85,24.25,23.72,24.03,132900,0
2006-11-14,24.05,24.8,23.8,24.8,178700,0
2006-11-15,24.8,25.29,24.61,25,200000,0
2006-11-16,25.05,25.1,24.78,25.04,95400,0
2006-11-17,25,25.02,24.75,25,95500,0
2006-11-20,25,25.19,24.82,25.19,245000,0
2006-11-21,25.14,25.18,24.85,24.95,95900,0
2006-11-22,25.05,25.2,24.9,25.12,81200,0
2006-11-24,25,25.13,24.82,25.13,39000,0
2006-11-27,25.03,25.03,24.29,24.29,154500,0
2006-11-28,24.32,24.39,23.95,24.29,107400,0
2006-11-29,24.47,24.74,24.26,24.46,55600,0
2006-11-30,24.43,24.74,24.26,24.6,116200,0
2006-12-01,24.55,24.75,24,24.3,182000,0
2006-12-04,24.39,25.06,24.36,24.95,132500,0
2006-12-05,24.98,24.99,24.4,24.61,187100,0
2006-12-06,24.54,24.58,24.2,24.36,133600,0
2006-12-07,24.36,24.48,23.91,24.14,96500,0
2006-12-08,24.05,24.6,23.97,24.41,78800,0
2006-12-11,24.34,24.69,24.26,24.58,104800,0
2006-12-12,24.6,24.69,24.15,24.35,85200,0
2006-12-13,24.5,24.53,24.06,24.27,66600,0
2006-12-14,24.37,24.75,24.32,24.49,111200,0
2006-12-15,24.51,24.8,24.47,24.61,239600,0
2006-12-18,24.69,24.69,23.91,24.04,102900,0
2006-12-19,23.9,24.21,23.76,24.14,93400,0
2006-12-20,24.11,24.63,24.11,24.52,77300,0
2006-12-21,24.6,24.77,24.43,24.52,77400,0
2006-12-22,24.48,24.79,24.35,24.67,59000,0
2006-12-26,24.6,25.25,24.6,25.25,94100,0
2006-12-27,25.2,25.83,25.2,25.74,106400,0
2006-12-28,25.63,25.84,25.35,25.54,90800,0
2006-12-29,25.47,25.67,25.03,25.03,88500,0
2007-01-03,24.77,25.55,24.77,25.27,195100,0
2007-01-04,25.17,25.36,24.85,25.33,117500,0
2007-01-05,25.25,25.25,24.55,24.86,201000,0
2007-01-08,24.81,25.65,24.7,25.47,234500,0
2007-01-09,25.5,26.48,25.21,26.3,382500,0
2007-01-10,25.99,26.19,25.6,26.03,142000,0
2007-01-11,26.14,27,26.14,26.89,158200,0
2007-01-12,26.84,27.35,26.74,27.27,96600,0
2007-01-16,27.52,27.83,27.08,27.22,153900,0
2007-01-17,27.28,27.28,26.75,26.97,115800,0
2007-01-18,26.83,27.4,26.19,26.37,200200,0
2007-01-19,26.37,27.22,26.15,27.16,180700,0
2007-01-22,27.18,27.18,26.62,26.87,183400,0
2007-01-23,27.02,27.9,26.87,27.45,273300,0
2007-01-24,27.45,28,27.34,27.99,156300,0
2007-01-25,27.95,27.95,27.08,27.23,292000,0
2007-01-26,27.36,27.5,26.91,27.42,174600,0
2007-01-29,27.47,27.87,27.44,27.69,190600,0
2007-01-30,27.7,27.86,27.48,27.65,144200,0
2007-01-31,26.2,26.64,25.51,26.16,373600,0
2007-02-01,26.19,26.57,25.62,26.23,277800,0
2007-02-02,26.25,26.5,26.25,26.48,190800,0
2007-02-05,26.5,26.81,26.41,26.6,254600,0
2007-02-06,26.59,26.83,26,26.72,188600,0
2007-02-07,26.76,26.82,26.47,26.77,142400,0
2007-02-08,26.67,26.9,26.47,26.89,149800,0
2007-02-09,26.84,26.86,25.89,26.3,140200,0
2007-02-12,26.32,26.37,25.8,26.07,119071,0
2007-02-13,26.11,26.16,25.77,26.16,125948,0
2007-02-14,26.12,26.5,25.94,26.35,119200,0
2007-02-15,26.31,26.43,25.77,26.37,244400,0
2007-02-16,26.37,26.8,26.21,26.75,148100,0
2007-02-20,26.61,27.11,26.42,27.07,148700,0
2007-02-21,26.94,27.07,26.73,27.04,171300,0
2007-02-22,27.05,27.06,26.59,26.9,99100,0
2007-02-23,26.84,26.84,26.39,26.69,96100,0
2007-02-26,26.71,26.77,26.09,26.46,98817,0
2007-02-27,25.63,26.03,24.75,25,267400,0
2007-02-28,25.07,25.24,24.19,24.67,242200,0
2007-03-01,24.25,25.13,24.02,24.91,271786,0
2007-03-02,24.82,24.91,24.06,24.13,170200,0
2007-03-05,23.9,24.32,23.6,23.62,177300,0
2007-03-06,23.86,24.58,23.73,24.46,141000,0
2007-03-07,24.39,24.69,23.96,24.39,246700,0
2007-03-08,24.54,24.92,24.54,24.79,190100,0
2007-03-09,25.04,25.18,24.78,25.09,140300,0
2007-03-12,25.09,25.6,24.97,25.6,156800,0
2007-03-13,25.49,25.49,24.64,24.73,174300,0
2007-03-14,24.69,25.26,24.5,25.18,144400,0
2007-03-15,25.23,25.49,25.16,25.42,69000,0
2007-03-16,25.41,25.6,25.16,25.4,341800,0
2007-03-19,25.5,25.91,25.5,25.85,75400,0
2007-03-20,25.81,26.21,25.72,26.2,76800,0
2007-03-21,26.27,26.6,25.8,26.42,146200,0
2007-03-22,24.99,24.99,23.82,23.96,431900,0
2007-03-23,24.08,24.19,23.34,23.48,240500,0
2007-03-26,23.59,23.79,23.2,23.79,197800,0
2007-03-27,23.69,23.69,23,23.14,152300,0
2007-03-28,23.11,23.29,22.92,23.23,363900,0
2007-03-29,23.48,23.52,22.72,23.13,120400,0
2007-03-30,23.18,23.24,22.65,22.9,155800,0
2007-04-02,22.99,23.24,22.53,22.86,177900,0
2007-04-03,22.91,23.41,22.71,23.36,193500,0
2007-04-04,23.43,23.68,23.1,23.53,158100,0
2007-04-05,23.56,23.8,23.45,23.68,137200,0
2007-04-09,23.67,23.67,23.35,23.5,104800,0
2007-04-10,23.5,23.73,23.27,23.65,98600,0
2007-04-11,23.72,23.72,23.1,23.31,140600,0
2007-04-12,23.23,23.25,22.88,23.13,175100,0
2007-04-13,23.13,23.23,22.76,22.97,484300,0
2007-04-16,23.1,23.85,23.1,23.84,133700,0
2007-04-17,23.84,23.84,23.47,23.57,97500,0
2007-04-18,23.45,23.62,23.36,23.51,91200,0
2007-04-19,23.42,23.58,23.21,23.4,145500,0
2007-04-20,23.9,23.9,23.55,23.9,128900,0
2007-04-23,23.78,23.86,23.61,23.65,126400,0
2007-04-24,23.76,23.76,23.35,23.74,145200,0
2007-04-25,23.94,24.29,23.76,24.21,215600,0
2007-04-26,24.13,24.47,24.02,24.46,118100,0
2007-04-27,24.46,24.46,24.08,24.09,116000,0
2007-04-30,24.2,24.22,23.05,23.13,336900,0
2007-05-01,23.3,23.3,22.85,23.27,296900,0
2007-05-02,22.6,23.76,22.6,23.25,283100,0
2007-05-03,23.08,23.13,22.73,22.85,344600,0
2007-05-04,22.94,23.22,22.89,23.21,166100,0
2007-05-07,23.13,23.69,23.07,23.31,143700,0
2007-05-08,23.25,23.54,23.16,23.53,255300,0
2007-05-09,23.5,23.89,23.4,23.71,123900,0
2007-05-10,23.51,23.51,23.16,23.22,212300,0
2007-05-11,23.4,23.49,23.17,23.38,110400,0
2007-05-14,23.3,23.43,23.1,23.3,188000,0
2007-05-15,23.41,23.59,23.12,23.19,184000,0
2007-05-16,23.19,23.58,23.19,23.52,192500,0
2007-05-17,23.49,23.65,23.28,23.4,132200,0
2007-05-18,23.4,23.68,23.31,23.51,104500,0
2007-05-21,23.6,24.18,23.52,23.78,150900,0
2007-05-22,23.73,23.98,23.65,23.82,107400,0
2007-05-23,23.89,23.94,23.56,23.6,119900,0
2007-05-24,23.67,23.75,23.24,23.26,242800,0
2007-05-25,23.46,23.55,23.25,23.36,128900,0
2007-05-29,23.44,23.8,23.44,23.71,153600,0
2007-05-30,23.61,23.7,23.3,23.7,160400,0
2007-05-31,23.8,23.8,23.42,23.51,239100,0
2007-06-01,23.6,23.8,23.49,23.58,379100,0
2007-06-04,23.47,23.75,23.43,23.67,143600,0
2007-06-05,23.65,23.65,23.32,23.5,176600,0
2007-06-06,23.25,23.25,22.91,22.98,102800,0
2007-06-07,22.87,23.1,21.97,22.06,252700,0
2007-06-08,22.08,22.39,21.92,22.37,163400,0
2007-06-11,22.26,22.34,21.92,21.99,149800,0
2007-06-12,21.89,22,21.5,21.56,136900,0
2007-06-13,21.7,22.23,21.56,22.1,157000,0
2007-06-14,22.1,22.45,21.93,22.02,91000,0
2007-06-15,22.7,22.74,22,22.02,337900,0
2007-06-18,22.04,22.28,22.01,22.18,149500,0
2007-06-19,22.05,22.27,22,22.14,154700,0
2007-06-20,22.1,22.38,21.99,22.12,440000,0
2007-06-21,22.04,22.32,22.02,22.23,213500,0
2007-06-22,22.25,22.34,22.1,22.26,341900,0
2007-06-25,22.25,22.46,21.93,22.1,225500,0
2007-06-26,22.2,22.47,22.15,22.29,206200,0
2007-06-27,22.11,22.81,22.11,22.79,177100,0
2007-06-28,22.82,22.93,22.53,22.72,252100,0
2007-06-29,22.85,22.9,22.56,22.6,196900,0
2007-07-02,22.8,23.57,22.79,23.56,162200,0
2007-07-03,23.69,23.93,23.61,23.88,106700,0
2007-07-05,23.87,23.92,23.51,23.65,159900,0
2007-07-06,23.74,23.79,23.39,23.74,112900,0
2007-07-09,23.71,23.81,23.44,23.56,148100,0
2007-07-10,23.56,23.87,22.9,22.95,283200,0
2007-07-11,22.95,23.21,22.9,23.01,115500,0
2007-07-12,23.17,23.75,23.02,23.74,85600,0
2007-07-13,24,24.2,23.74,24.12,156900,0
2007-07-16,24.12,24.67,24.06,24.29,218300,0
2007-07-17,26.25,29.37,26.25,28.04,912200,0
2007-07-18,28,28.5,27.54,28.5,703900,0
2007-07-19,28.42,28.47,27.9,28.05,582100,0
2007-07-20,27.99,28.39,27.87,28.04,326500,0
2007-07-23,28,28.2,27.9,28,328600,0
2007-07-24,28,28.1,27.3,27.4,380600,0
2007-07-25,27.54,27.79,26.88,27.32,295700,0
2007-07-26,26.95,26.95,26.01,26.34,433000,0
2007-07-27,26.15,26.34,25.56,25.64,371700,0
2007-07-30,25.72,26.34,25.66,26.06,382100,0
2007-07-31,26.12,26.22,25.59,25.6,428100,0
2007-08-01,25.68,26.49,25.42,25.93,490200,0
2007-08-02,25.97,26.28,25.68,26.05,310200,0
2007-08-03,26.04,26.58,25.96,26.27,471500,0
2007-08-06,26.26,26.74,25.87,26.5,276100,0
2007-08-07,26.34,27.62,26.27,27.31,280500,0
2007-08-08,27.5,28.96,27.38,28.12,521100,0
2007-08-09,27.55,29.18,27.34,27.8,601600,0
2007-08-10,27.3,29.95,27.3,28.94,394370,0
2007-08-13,28.93,29.3,27.17,27.63,259700,0
2007-08-14,27.86,28.51,27.71,28.03,221100,0
2007-08-15,28.03,28.74,27.34,27.42,375700,0
2007-08-16,27.41,27.56,25.44,27.02,423500,0
2007-08-17,27.02,28.75,27.02,27.76,300200,0
2007-08-20,27.88,28.32,27.34,27.56,289200,0
2007-08-21,27.2,27.74,27.06,27.44,200800,0
2007-08-22,27.65,27.9,27.21,27.49,232800,0
2007-08-23,27.65,27.71,26.76,27.55,364700,0
2007-08-24,27.62,28.23,27.32,28.23,166800,0
2007-08-27,28.1,28.29,27.73,27.8,201500,0
2007-08-28,27.78,28,27.11,27.22,288000,0
2007-08-29,27.3,27.64,26.6,27.62,189900,0
2007-08-30,27.34,28.13,27.34,27.78,131200,0
2007-08-31,28.16,28.16,27.76,28.05,151800,0
2007-09-04,27.95,29.27,27.81,28.84,271100,0
2007-09-05,28.7,29.75,28,28.11,321800,0
2007-09-06,28.24,28.35,27.6,27.85,168000,0
2007-09-07,27.45,27.68,26.93,27.13,198800,0
2007-09-10,27.41,27.45,26.12,26.61,156900,0
2007-09-11,26.52,27.01,26.38,26.91,194100,0
2007-09-12,26.89,26.89,26.46,26.53,139800,0
2007-09-13,26.75,27.07,26.23,26.63,189800,0
2007-09-14,26.52,27.2,26.37,26.9,161800,0
2007-09-17,26.88,26.88,26.45,26.48,338000,0
2007-09-18,26.58,27.66,26.42,27.57,241800,0
2007-09-19,27.85,29,27.85,28.17,190100,0
2007-09-20,28.06,28.15,27.69,27.78,129200,0
2007-09-21,28.04,28.04,27.61,27.68,261100,0
2007-09-24,27.78,27.9,26.97,27.1,140200,0
2007-09-25,27.02,27.25,26.81,26.98,92500,0
2007-09-26,27.1,27.8,26.72,27.34,252900,0
2007-09-27,27.44,27.57,27.28,27.39,162000,0
2007-09-28,27.36,27.53,26.56,26.62,157500,0
2007-10-01,26.55,27.78,26.55,27.46,260000,0
2007-10-02,27.54,27.75,27.37,27.62,159100,0
2007-10-03,27.5,27.83,26.98,27.33,239500,0
2007-10-04,27.32,27.45,26.95,27.13,175900,0
2007-10-05,27.41,28.96,27.34,28.1,290900,0
2007-10-08,28.05,28.73,27.87,28.17,237100,0
2007-10-09,28.21,28.24,27.6,27.81,239300,0
2007-10-10,27.82,28,27.61,27.69,127100,0
2007-10-11,27.75,28.13,27.17,27.42,160600,0
2007-10-12,27.42,28.21,27.32,27.73,84500,0
2007-10-15,27.63,27.75,26.96,27.24,140200,0
2007-10-16,27.32,27.77,27.08,27.08,111300,0
2007-10-17,27.32,27.35,26.45,27.1,104700,0
2007-10-18,26,26.43,25.32,25.65,185300,0
2007-10-19,25.56,25.65,23.62,23.73,340300,0
2007-10-22,23.42,23.95,22.91,23.5,334700,0
2007-10-23,23.68,23.89,23.41,23.68,240100,0
2007-10-24,23.51,23.68,22.86,23.22,299300,0
2007-10-25,23.32,23.32,22.6,22.85,218500,0
2007-10-26,22.98,23.26,22.65,23.11,185200,0
2007-10-29,23.11,23.22,22.37,22.72,242800,0
2007-10-30,22.7,22.98,22.65,22.78,148600,0
2007-10-31,22.9,23.53,22.7,23.26,199200,0
2007-11-01,22.83,22.88,22.13,22.2,284500,0
2007-11-02,24,24.31,22.14,22.42,418900,0
2007-11-05,22.11,22.42,21.94,22.08,240500,0
2007-11-06,22.07,22.13,21.12,21.64,184400,0
2007-11-07,21.34,21.53,20.7,20.78,190400,0
2007-11-08,20.96,21.55,20.55,21.45,240200,0
2007-11-09,21.15,21.84,20.89,21.65,236000,0
2007-11-12,21.6,22.48,21.55,21.84,206000,0
2007-11-13,22.03,22.22,21.19,21.98,245600,0
2007-11-14,22.02,22.14,21.57,21.75,283600,0
2007-11-15,21.75,22.08,21.49,22,309400,0
2007-11-16,21.88,22.41,21.53,22.35,483400,0
2007-11-19,22.1,22.2,20.89,21.05,364252,0
2007-11-20,21.13,21.77,20.32,20.79,501400,0
2007-11-21,20.73,21.54,20.61,20.67,347500,0
2007-11-23,20.87,21.2,20.7,21.02,85800,0
2007-11-26,20.94,20.98,20.36,20.36,174400,0
2007-11-27,20.02,20.61,20,20.27,250600,0
2007-11-28,20.5,21.42,20.35,21,434600,0
2007-11-29,20.96,21.06,20.29,20.44,156700,0
2007-11-30,20.66,20.76,20.16,20.34,335400,0
2007-12-03,20.24,20.33,19.53,19.53,239300,0
2007-12-04,19.33,19.58,19.2,19.3,198700,0
2007-12-05,19.5,19.87,19.2,19.54,176550,0
2007-12-06,19.47,20.56,19.47,20.56,167500,0
2007-12-07,20.65,20.84,20.38,20.52,187800,0
2007-12-10,20.51,20.84,20.37,20.83,147100,0
2007-12-11,20.84,21.72,20.61,20.65,242302,0
2007-12-12,21.08,21.27,20.01,20.3,108440,0
2007-12-13,19.76,19.99,15.84,16.91,1099800,0
2007-12-14,16.89,16.89,15.87,16.25,614600,0
2007-12-17,16.21,16.41,15.82,16,527500,0
2007-12-18,16.02,16.58,15.92,16.54,583500,0
2007-12-19,16.5,16.88,16.38,16.72,301600,0
2007-12-20,16.82,16.82,16.21,16.67,530701,0
2007-12-21,17.3,17.33,16.88,16.95,507300,0
2007-12-24,17,17.43,17,17.28,136700,0
2007-12-26,17.28,17.57,16.96,17.34,182000,0
2007-12-27,17.25,17.4,16.8,16.85,214100,0
2007-12-28,16.95,17.08,16.82,17.01,172700,0
2007-12-31,16.84,17.01,16.51,16.51,293100,0
2008-01-02,16.38,17.06,16.38,16.91,316700,0
2008-01-03,17.03,17.03,16.25,16.29,301740,0
2008-01-04,16.29,16.29,15.31,15.32,514300,0
2008-01-07,15.36,16.03,15.36,15.74,316300,0
2008-01-08,15.82,16.18,15.21,15.33,374000,0
2008-01-09,15.25,15.57,15.02,15.28,483800,0
2008-01-10,15.19,15.67,14.98,15.4,355300,0
2008-01-11,15.41,15.41,13.95,13.95,481200,0
2008-01-14,13.56,14.34,13.56,14.22,241091,0
2008-01-15,14.25,14.34,13.81,13.91,250100,0
2008-01-16,14.08,14.29,13.87,13.89,197500,0
2008-01-17,13.86,14.08,13.52,13.85,387500,0
2008-01-18,14.03,14.16,13.66,14,575343,0
2008-01-22,13.46,14.38,13.46,14.04,321900,0
2008-01-23,13.66,15.26,13.66,15.11,405400,0
2008-01-24,15.22,15.22,14.75,14.88,327330,0
2008-01-25,14.78,15.49,14.78,15.23,392600,0
2008-01-28,15.41,15.59,14.97,15.48,145300,0
2008-01-29,15.53,15.64,15.09,15.32,106000,0
2008-01-30,15.2,15.94,15.12,15.35,174500,0
2008-01-31,15.1,15.69,14.94,15.42,364200,0
2008-02-01,15.8,16.01,15.35,16,305502,0
2008-02-04,16,16,14.8,15.4,286386,0
2008-02-05,15.1,15.39,14.61,14.63,203100,0
2008-02-06,14.68,14.68,13.93,14.02,396800,0
2008-02-07,13.98,14.39,13.75,14,359390,0
2008-02-08,13.95,13.98,13.5,13.68,270279,0
2008-02-11,13.68,13.7,13.21,13.33,321000,0
2008-02-12,13.37,13.85,13.35,13.61,261700,0
2008-02-13,13.74,13.84,13.51,13.59,142000,0
2008-02-14,13.5,13.95,13.08,13.18,402000,0
2008-02-15,13.18,13.29,12.99,13.04,353900,0
2008-02-19,13.02,13.09,12.59,12.71,281100,0
2008-02-20,12.66,13.11,12.53,13.04,261570,0
2008-02-21,13.04,13.07,12.81,12.85,303100,0
2008-02-22,12.94,12.98,12.56,12.93,229152,0
2008-02-25,12.95,13.32,12.57,13.25,303000,0
2008-02-26,13.23,13.7,13.14,13.44,121300,0
2008-02-27,13.27,13.47,12.98,13.18,143100,0
2008-02-28,13.17,13.2,12.87,13.03,222600,0
2008-02-29,12.92,13.05,12.4,12.48,471800,0
2008-03-03,12.48,12.53,12.1,12.5,320300,0
2008-03-04,12.33,12.64,12.25,12.51,253800,0
2008-03-05,12.59,12.63,12,12.37,306500,0
2008-03-06,12.25,12.41,11.9,11.9,144900,0
2008-03-07,11.82,12.26,11.74,12,161100,0
2008-03-10,12.09,12.18,11.62,11.62,134400,0
2008-03-11,11.88,12.26,11.8,12.26,192000,0
2008-03-12,12.26,12.41,11.9,11.93,130900,0
2008-03-13,11.98,12.54,11.62,12.51,297100,0
2008-03-14,12.56,12.59,11.87,12.06,185892,0
2008-03-17,11.83,12.28,11.7,12,132200,0
2008-03-18,12.02,12.76,12.02,12.71,157100,0
2008-03-19,12.8,13.37,12.57,12.57,173200,0
2008-03-20,12.57,13.58,12.57,13.56,579200,0
2008-03-24,13.52,14.2,13.46,14.05,186400,0
2008-03-25,14,14.78,13.93,14.07,189300,0
2008-03-26,13.97,14.24,13.76,14.12,141600,0
2008-03-27,14.09,14.18,13.7,13.87,118000,0
2008-03-28,13.86,14.09,13.72,13.76,137000,0
2008-03-31,14.49,14.81,13.95,14.49,287400,0
2008-04-01,14.77,15.26,14.56,15.1,255100,0
2008-04-02,15.03,15.53,14.83,15.38,233435,0
2008-04-03,15.3,15.59,15.17,15.54,164100,0
2008-04-04,15.41,15.55,15.1,15.27,137600,0
2008-04-07,15.34,15.5,14.9,15.33,107600,0
2008-04-08,15.18,15.77,15.14,15.48,108900,0
2008-04-09,15.54,15.68,15.01,15.04,109100,0
2008-04-10,15.01,15.75,14.86,15.43,93600,0
2008-04-11,15.24,15.35,14.43,14.57,130400,0
2008-04-14,14.6,15.13,14.42,14.78,94992,0
2008-04-15,14.76,14.98,14.48,14.98,770404,0
2008-04-16,15.12,16.04,14.87,15.88,989856,0
2008-04-17,15.84,16.29,15.62,16.16,1378549,0
2008-04-18,16.57,17.77,16.4,17.47,586976,0
2008-04-21,17.4,17.4,16.99,17.2,171853,0
2008-04-22,17.07,17.11,16.35,16.6,233841,0
2008-04-23,16.67,16.7,16.37,16.62,109251,0
2008-04-24,16.66,17.4,16.5,17.25,191292,0
2008-04-25,17.4,17.41,16.71,17.19,122368,0
2008-04-28,17.29,17.69,17.15,17.5,200851,0
2008-04-29,17.51,17.61,17.22,17.48,96812,0
2008-04-30,17.55,17.95,17.42,17.57,131043,0
2008-05-01,17.5,18.25,17.43,18.13,183839,0
2008-05-02,18.25,18.25,17.24,17.71,136599,0
2008-05-05,17.71,17.75,17.35,17.52,123332,0
2008-05-06,17.4,17.58,17.13,17.36,173858,0
2008-05-07,17.35,17.79,16.88,17.01,143123,0
2008-05-08,17.05,17.09,16.5,16.85,123194,0
2008-05-09,16.67,17.21,16.55,16.85,94296,0
2008-05-12,16.81,17.95,16.81,17.72,260646,0
2008-05-13,17.79,17.85,17.31,17.61,99440,0
2008-05-14,17.57,17.82,17.41,17.47,124217,0
2008-05-15,17.39,17.71,17.29,17.65,108607,0
2008-05-16,18.36,18.36,16.69,17.1,215800,0
2008-05-19,17.22,17.48,16.81,17.04,171051,0
2008-05-20,17.02,17.14,16.5,16.84,130986,0
2008-05-21,16.93,17.18,16.5,16.66,120834,0
2008-05-22,16.65,16.82,16.43,16.57,115352,0
2008-05-23,16.5,16.56,15.96,16.06,129759,0
2008-05-27,14.6,16.82,14.29,16.25,463075,0
2008-05-28,16.25,16.39,15.61,15.94,288339,0
2008-05-29,15.96,16.49,15.81,16.26,152521,0
2008-05-30,16.17,16.24,15.6,15.74,266451,0
2008-06-02,15.65,16.3,15.5,16.23,237077,0
2008-06-03,16.2,16.2,15.7,15.92,206794,0
2008-06-04,15.82,16.62,15.76,16.56,330161,0
2008-06-05,16.7,17.23,16.46,16.95,249228,0
2008-06-06,16.8,16.84,15.68,15.7,291870,0
2008-06-09,15.73,16.14,15.49,15.7,148549,0
2008-06-10,15.47,16.03,15.47,15.76,194469,0
2008-06-11,15.67,15.79,15.23,15.23,195885,0
2008-06-12,15.41,15.99,15.26,15.73,152898,0
2008-06-13,15.92,16.35,15.7,16.24,191300,0
2008-06-16,16.22,16.46,16.01,16.39,106276,0
2008-06-17,16.28,16.54,15.64,15.95,162023,0
2008-06-18,15.75,15.86,15.18,15.56,128312,0
2008-06-19,15.54,15.73,15.21,15.72,146422,0
2008-06-20,15.72,15.84,14.99,15,309005,0
2008-06-23,15.09,15.13,14.66,14.69,148875,0
2008-06-24,14.62,14.81,14.12,14.28,229067,0
2008-06-25,14.27,14.58,13.8,13.89,234615,0
2008-06-26,13.75,13.88,12.99,13.25,302482,0
2008-06-27,13.21,13.36,12.88,13,323958,0
2008-06-30,12.95,13,12.35,12.37,236426,0
2008-07-01,13.5,14.11,13.17,13.4,731570,0
2008-07-02,13.54,13.61,12.85,12.87,341457,0
2008-07-03,12.97,13.51,12.89,12.92,141023,0
2008-07-07,13.05,13.36,12.6,12.88,213195,0
2008-07-08,12.89,13.52,12.86,13.45,291890,0
2008-07-09,13.46,13.49,12.94,13.21,277821,0
2008-07-10,13.17,13.4,12.71,12.92,224526,0
2008-07-11,12.77,13.25,12.36,13.1,244198,0
2008-07-14,13.23,13.23,12.44,12.69,139036,0
2008-07-15,12.62,13.2,12.07,12.88,218683,0
2008-07-16,12.81,13.28,12.6,13.24,227773,0
2008-07-17,13.46,14.2,12.97,14.06,376954,0
2008-07-18,14.2,14.2,13.25,13.75,241153,0
2008-07-21,13.85,14.2,13.65,13.76,165401,0
2008-07-22,13.45,14.5,13.3,14.4,193051,0
2008-07-23,14.38,15.27,14.23,15.11,222092,0
2008-07-24,15.11,15.11,14.01,14.1,168941,0
2008-07-25,14.26,14.57,14.1,14.23,195057,0
2008-07-28,14.12,14.3,13.69,13.81,130829,0
2008-07-29,14.51,16.83,13.69,16.49,911898,0
2008-07-30,16.33,16.73,15.93,16.55,907742,0
2008-07-31,16.27,17.74,16.04,17.44,450776,0
2008-08-01,17.38,17.51,16.88,17.24,341749,0
2008-08-04,17.21,17.4,16.72,17.24,218229,0
2008-08-05,17.54,18,17.42,17.61,357073,0
2008-08-06,17.57,17.69,17.21,17.65,353752,0
2008-08-07,17.43,17.59,16.96,17.05,265034,0
2008-08-08,17.13,18.05,17.1,18.01,321426,0
2008-08-11,17.94,19.27,17.69,18.91,475675,0
2008-08-12,18.67,18.82,18.07,18.62,389898,0
2008-08-13,18.62,18.62,18.01,18.26,350251,0
2008-08-14,17.99,19.3,17.96,18.83,267419,0
2008-08-15,18.94,19.6,18.4,18.77,309388,0
2008-08-18,18.91,19.13,18.6,18.81,241681,0
2008-08-19,18.58,18.89,18.14,18.5,259560,0
2008-08-20,18.38,18.5,17.33,17.44,340945,0
2008-08-21,17.23,18.28,17.23,17.55,204500,0
2008-08-22,17.55,18.17,17.43,17.97,158097,0
2008-08-25,17.89,17.99,17.26,17.48,145591,0
2008-08-26,17.64,17.64,16.98,17.41,142823,0
2008-08-27,16.96,17.28,15.69,16.35,342853,0
2008-08-28,16.31,16.67,16.07,16.67,201695,0
2008-08-29,16.5,16.5,15.8,15.82,212072,0
2008-09-02,15.82,16.83,15.7,15.85,285805,0
2008-09-03,15.91,16.8,15.78,16.51,376410,0
2008-09-04,16.23,16.39,15.53,15.63,257932,0
2008-09-05,15.38,16.15,15.19,16.01,267156,0
2008-09-08,17.01,17.1,16.48,17.01,308957,0
2008-09-09,16.66,17.51,16.01,16.11,249154,0
2008-09-10,16.42,17.06,16.13,16.99,365277,0
2008-09-11,16.85,17.17,16.65,16.99,276002,0
2008-09-12,16.99,17.24,16.48,17.04,205568,0
2008-09-15,16.31,16.75,15.2,15.32,226040,0
2008-09-16,15,15.61,15,15.5,370533,0
2008-09-17,15.33,15.48,14.4,14.4,385094,0
2008-09-18,14.45,15.28,13.81,15.14,597275,0
2008-09-19,16.38,16.53,15.7,15.94,691529,0
2008-09-22,15.65,15.99,15.34,15.56,247214,0
2008-09-23,15.42,16.05,15.3,15.39,216835,0
2008-09-24,15.4,15.4,14.86,15.11,149699,0
2008-09-25,15.16,15.77,14.47,15.49,159023,0
2008-09-26,15.14,15.69,15.14,15.61,120540,0
2008-09-29,15.2,15.53,14.1,14.25,283401,0
2008-09-30,14.64,14.64,13.75,14.48,252607,0
2008-10-01,14.29,14.49,13.8,14.12,165462,0
2008-10-02,13.95,14.03,13,13,190688,0
2008-10-03,13.15,13.67,12.39,12.48,224736,0
2008-10-06,12.08,12.71,11.68,12.57,257585,0
2008-10-07,12.73,12.73,11.51,11.52,166081,0
2008-10-08,11,11.7,10.49,10.95,281281,0
2008-10-09,10.71,11.03,9.95,9.95,288127,0
2008-10-10,9.66,10.59,9.15,10.23,374397,0
2008-10-13,10.59,11.15,10.4,11.15,401375,0
2008-10-14,11.15,11.76,10.54,10.96,364272,0
2008-10-15,10.69,10.72,9.22,9.22,353888,0
2008-10-16,9.16,9.73,8.51,9.6,404379,0
2008-10-17,9.15,9.9,8.78,9.2,352855,0
2008-10-20,9.63,9.65,9.09,9.65,236069,0
2008-10-21,9.4,9.59,9.22,9.26,330348,0
2008-10-22,8.9,9.6,8.55,8.75,295791,0
2008-10-23,8.9,9.13,8.39,8.91,295009,0
2008-10-24,8.41,8.65,7.77,7.95,334108,0
2008-10-27,7.73,7.74,6.89,6.89,343827,0
2008-10-28,7.1,7.74,6.89,7.74,352734,0
2008-10-29,7.75,8.4,7.64,7.93,287066,0
2008-10-30,7.93,8.03,7.38,7.5,383654,0
2008-10-31,7.25,7.4,6.39,7.4,455109,0
2008-11-03,7.55,7.71,7.37,7.5,227262,0
2008-11-04,7.6,7.84,7.34,7.57,228271,0
2008-11-05,7.41,7.69,7.17,7.57,318607,0
2008-11-06,7.52,7.61,7,7.01,315771,0
2008-11-07,7.12,7.69,6.97,7.62,405670,0
2008-11-10,7.85,7.85,6.96,7.07,233812,0
2008-11-11,6.97,7,6.63,6.68,287298,0
2008-11-12,6.52,6.62,5.68,5.71,448316,0
2008-11-13,5.78,6.25,5.32,6.25,469534,0
2008-11-14,6.14,6.25,5.41,5.5,310975,0
2008-11-17,5.43,5.69,5.06,5.09,309424,0
2008-11-18,5.18,5.29,4.89,5.23,296285,0
2008-11-19,5.22,5.25,4.05,4.05,334650,0
2008-11-20,3.99,4.21,3.52,3.52,487215,0
2008-11-21,3.52,3.66,3.07,3.36,451909,0
2008-11-24,3.34,4.05,3.24,3.63,378451,0
2008-11-25,3.58,4.07,3.58,4.07,377672,0
2008-11-26,3.88,4.89,3.88,4.85,329329,0
2008-11-28,4.74,4.94,4.58,4.81,87508,0
2008-12-01,4.86,4.86,3.93,3.93,366992,0
2008-12-02,4.05,4.63,3.95,4.62,278134,0
2008-12-03,4.46,5.07,4.27,5,308162,0
2008-12-04,4.87,5.12,4.22,4.43,204240,0
2008-12-05,4.35,4.94,4.22,4.94,158936,0
2008-12-08,5.08,5.26,4.82,5.08,263850,0
2008-12-09,5.17,5.6,4.83,5.03,281065,0
2008-12-10,5.13,5.35,4.78,4.97,170834,0
2008-12-11,4.96,4.96,4.09,4.21,215837,0
2008-12-12,4,4.5,3.94,4.28,290651,0
2008-12-15,4.26,4.42,3.95,4.12,184578,0
2008-12-16,4.27,4.85,4.27,4.76,297625,0
2008-12-17,4.62,5.23,4.29,4.89,248281,0
2008-12-18,4.93,5.3,4.64,4.87,289628,0
2008-12-19,5.04,6.22,4.87,5.25,711110,0
2008-12-22,5.26,5.53,4.66,4.93,320903,0
2008-12-23,5.02,5.08,4.62,4.87,184664,0
2008-12-24,4.87,5.06,4.84,4.9,61091,0
2008-12-26,4.93,5.01,4.75,4.98,135251,0
2008-12-29,4.87,4.87,4.11,4.27,156485,0
2008-12-30,4.35,4.36,4.14,4.3,154715,0
2008-12-31,4.37,4.96,4.3,4.87,283156,0
2009-01-02,4.83,5.09,4.69,4.93,153738,0
2009-01-05,4.96,5.28,4.95,5.28,170931,0
2009-01-06,5.31,5.76,5.26,5.64,168387,0
2009-01-07,5.47,5.59,4.92,5.2,217654,0
2009-01-08,5.25,5.75,5.14,5.75,231783,0
2009-01-09,5.68,5.68,5.02,5.12,164467,0
2009-01-12,5.12,5.34,5,5.06,159501,0
2009-01-13,4.98,5.51,4.98,5.15,190724,0
2009-01-14,4.98,4.98,4.08,4.08,343512,0
2009-01-15,4.1,4.19,3.61,4.19,377466,0
2009-01-16,4.25,4.3,3.73,3.9,320191,0
2009-01-20,3.88,3.88,3.41,3.43,207121,0
2009-01-21,3.52,3.74,3.18,3.74,313681,0
2009-01-22,3.63,3.71,3.08,3.27,210441,0
2009-01-23,3.14,3.34,3.06,3.23,183753,0
2009-01-26,3.25,3.57,3.25,3.35,148077,0
2009-01-27,3.36,3.48,3.34,3.35,88042,0
2009-01-28,3.32,3.4,3.25,3.32,143700,0
2009-01-29,3.2,3.28,2.99,3.01,144851,0
2009-01-30,3,3.02,2.68,2.74,195443,0
2009-02-02,2.75,3.1,2.7,2.87,332554,0
2009-02-03,2.84,2.84,2.66,2.67,198140,0
2009-02-04,2.67,2.73,2.39,2.44,258605,0
2009-02-05,2.25,2.3,1.85,1.96,598380,0
2009-02-06,1.91,2.06,1.91,2.03,364651,0
2009-02-09,1.97,2.1,1.87,1.9,436030,0
2009-02-10,1.85,2,1.77,1.77,467684,0
2009-02-11,1.74,1.83,0.93,0.93,5918303,0
2009-02-12,0.97,1.04,0.73,0.83,1926797,0
2009-02-13,0.83,1.1,0.8,0.96,1542002,0
2009-02-17,1,1.09,0.88,0.97,1199512,0
2009-02-18,1.1,1.24,1.05,1.05,827040,0
2009-02-19,1.08,1.1,0.98,1,812094,0
2009-02-20,0.97,0.97,0.86,0.91,632484,0
2009-02-23,1.1,1.1,0.9,0.9,622255,0
2009-02-24,0.94,1.08,0.94,1.02,453535,0
2009-02-25,1.14,1.17,1.04,1.14,519164,0
2009-02-26,1.15,1.39,1.11,1.12,897453,0
2009-02-27,1.1,1.18,1.08,1.13,260549,0
2009-03-02,1.1,1.3,1.07,1.11,273813,0
2009-03-03,1.15,1.17,1.02,1.02,276375,0
2009-03-04,1.02,1.19,1.01,1.09,464770,0
2009-03-05,1.09,1.13,0.91,0.91,367512,0
2009-03-06,0.95,1.03,0.78,0.83,317326,0
2009-03-09,0.82,0.9,0.78,0.84,222618,0
2009-03-10,0.85,1,0.85,0.94,242736,0
2009-03-11,0.99,1.07,0.94,1.01,216909,0
2009-03-12,1.02,1.09,1.01,1.09,423601,0
2009-03-13,1.14,1.14,1.03,1.07,391200,0
2009-03-16,1.1,1.3,1.05,1.27,515885,0
2009-03-17,1.3,1.4,1.15,1.27,328632,0
2009-03-18,1.3,1.71,1.25,1.59,504791,0
2009-03-19,1.66,2.01,1.64,1.81,451719,0
2009-03-20,1.9,2.06,1.8,1.91,567902,0
2009-03-23,2,2.69,1.91,2.69,689323,0
2009-03-24,2.74,2.85,2.43,2.59,553528,0
2009-03-25,2.69,3.05,2.57,2.71,469535,0
2009-03-26,2.82,3,2.8,3,322733,0
2009-03-27,2.92,3.09,2.79,2.93,334157,0
2009-03-30,2.75,2.82,2.45,2.47,349815,0
2009-03-31,2.47,2.68,2.47,2.5,212653,0
2009-04-01,2.44,2.68,2.3,2.62,257812,0
2009-04-02,2.72,3.16,2.72,3.16,400223,0
2009-04-03,3.15,3.18,3.01,3.13,168845,0
2009-04-06,3.08,3.47,2.91,3.45,203773,0
2009-04-07,3.4,3.61,3.14,3.14,170564,0
2009-04-08,3.18,3.3,3.14,3.23,85681,0
2009-04-09,3.38,3.86,3.38,3.7,246632,0
2009-04-13,3.62,3.65,3.17,3.42,354765,0
2009-04-14,3.41,3.61,3.25,3.35,151919,0
2009-04-15,3.35,3.55,3.29,3.52,163758,0
2009-04-16,3.59,3.72,3.46,3.7,123597,0
2009-04-17,3.72,3.96,3.65,3.84,273726,0
2009-04-20,3.8,3.88,3.05,3.09,332482,0
2009-04-21,3.08,3.49,2.8,3.48,273586,0
2009-04-22,3.45,3.51,3.27,3.31,225856,0
2009-04-23,3.33,3.33,3.03,3.13,192010,0
2009-04-24,3.14,3.35,3.14,3.32,173768,0
2009-04-27,3.24,3.35,2.89,2.92,354076,0
2009-04-28,2.88,3.24,2.78,3.24,167697,0
2009-04-29,3.27,3.59,3.14,3.59,302992,0
2009-04-30,3.65,3.96,3.53,3.82,301166,0
2009-05-01,3.82,4.37,3.49,4.33,505487,0
2009-05-04,4.36,4.53,4,4.34,217130,0
2009-05-05,4.29,4.59,4.22,4.59,232972,0
2009-05-06,4.65,4.79,4.32,4.68,231710,0
2009-05-07,4.71,4.98,4.19,4.3,239192,0
2009-05-08,4.52,5.18,4.39,5.18,306595,0
2009-05-11,5.04,5.3,4.89,5.21,287948,0
2009-05-12,5.26,5.26,4.51,4.8,237785,0
2009-05-13,4.71,4.71,3.9,3.9,216095,0
2009-05-14,3.87,4.62,3.55,4.15,230383,0
2009-05-15,4.16,4.52,4.11,4.19,215376,0
2009-05-18,4.28,4.85,4.28,4.84,228743,0
2009-05-19,4.91,4.97,4.75,4.86,133233,0
2009-05-20,4.91,4.91,4.34,4.41,189335,0
2009-05-21,4.31,4.67,4.16,4.55,201497,0
2009-05-22,4.65,4.79,4.54,4.63,106866,0
2009-05-26,4.54,5.23,4.54,5.19,203644,0
2009-05-27,5.22,5.4,4.85,4.91,222050,0
2009-05-28,4.99,5.06,4.3,4.33,270001,0
2009-05-29,4.38,4.62,4.29,4.47,125282,0
2009-06-01,4.67,5.25,4.55,5.24,292751,0
2009-06-02,4.97,5,4.12,4.34,586927,0
2009-06-03,4.4,4.49,4.11,4.42,294102,0
2009-06-04,4.44,4.63,4.15,4.63,389530,0
2009-06-05,4.74,5.14,4.73,5.06,429809,0
2009-06-08,5.05,5.14,4.62,4.73,269401,0
2009-06-09,4.78,5.05,4.7,5.01,181895,0
2009-06-10,5.16,5.16,5,5.09,188114,0
2009-06-11,5.11,5.2,5,5.09,219125,0
2009-06-12,5.08,5.19,4.82,5.18,186103,0
2009-06-15,5.09,5.14,4.55,4.75,239340,0
2009-06-16,4.8,4.99,4.5,4.73,199112,0
2009-06-17,4.79,4.79,4.52,4.63,232393,0
2009-06-18,4.63,4.77,4.55,4.7,121773,0
2009-06-19,4.83,4.85,4.73,4.81,205501,0
2009-06-22,4.69,4.69,4.49,4.52,190708,0
2009-06-23,4.55,4.63,4.35,4.36,83447,0
2009-06-24,4.4,4.64,4.02,4.08,210010,0
2009-06-25,4.08,4.46,4.05,4.35,183348,0
2009-06-26,4.34,4.62,4.28,4.44,573051,0
2009-06-29,4.54,4.86,4.54,4.73,115464,0
2009-06-30,4.75,4.92,4.75,4.8,92925,0
2009-07-01,4.77,5.15,4.77,5.14,318564,0
2009-07-02,4.96,4.96,4.61,4.66,128072,0
2009-07-06,4.64,4.93,4.6,4.89,137458,0
2009-07-07,4.87,5.09,4.78,5,200935,0
2009-07-08,5.02,5.15,4.86,4.98,173525,0
2009-07-09,5.02,5.02,4.73,4.73,101005,0
2009-07-10,4.7,5.08,4.61,5.02,100875,0
2009-07-13,5.14,5.24,4.86,5.24,176520,0
2009-07-14,5.25,5.6,5.2,5.44,279007,0
2009-07-15,5.48,5.74,5.48,5.71,190199,0
2009-07-16,5.66,6.49,5.66,6.45,251400,0
2009-07-17,6.48,6.59,5.58,5.66,305424,0
2009-07-20,5.69,6.39,5.69,6.38,193865,0
2009-07-21,6.42,6.62,6.13,6.43,246589,0
2009-07-22,6.26,7,6.25,6.79,279506,0
2009-07-23,6.71,6.98,6.61,6.69,206158,0
2009-07-24,6.62,6.85,6.51,6.79,152966,0
2009-07-27,6.79,7.06,6.73,7.03,170589,0
2009-07-28,6.98,7.16,6.78,7.15,178247,0
2009-07-29,7.05,7.15,6.89,7.1,207854,0
2009-07-30,7.27,8.04,7.18,7.81,257925,0
2009-07-31,7.81,8.09,7.45,7.65,343530,0
2009-08-03,8.29,9.85,8.26,8.85,858961,0
2009-08-04,8.96,9.06,8.26,8.62,365279,0
2009-08-05,8.61,8.94,8.47,8.5,300067,0
2009-08-06,8.64,8.64,7.95,8.27,255146,0
2009-08-07,8.29,8.82,8.27,8.4,285638,0
2009-08-10,8.35,8.43,8.01,8.21,170258,0
2009-08-11,8.16,8.48,7.27,7.54,326340,0
2009-08-12,7.4,8.25,7.4,7.97,285135,0
2009-08-13,8.01,8.32,7.98,8.07,181021,0
2009-08-14,8.08,8.23,7.77,7.94,136537,0
2009-08-17,7.57,7.7,6.73,7.24,293572,0
2009-08-18,7.29,7.94,7.26,7.8,228444,0
2009-08-19,7.66,7.89,7.6,7.81,120938,0
2009-08-20,7.8,7.92,7.61,7.89,128263,0
2009-08-21,7.99,8.46,7.92,8.42,326910,0
2009-08-24,8.29,8.81,8.29,8.47,307985,0
2009-08-25,8.5,8.79,8.41,8.72,241451,0
2009-08-26,8.68,8.81,8.46,8.81,284150,0
2009-08-27,8.81,9.64,8.66,9.6,283031,0
2009-08-28,9.71,9.83,8.5,8.79,505651,0
2009-08-31,8.58,8.76,8.25,8.47,327887,0
2009-09-01,8.35,8.79,8.1,8.22,264531,0
2009-09-02,8.21,8.49,8.1,8.34,162676,0
2009-09-03,8.38,8.73,8.25,8.71,146108,0
2009-09-04,8.71,8.86,8.19,8.71,185712,0
2009-09-08,8.86,9,8.27,8.5,132685,0
2009-09-09,8.5,8.75,8.26,8.42,166242,0
2009-09-10,8.4,8.77,8.26,8.64,97744,0
2009-09-11,8.69,8.74,8.31,8.38,109086,0
2009-09-14,8.31,8.62,8.31,8.49,107384,0
2009-09-15,8.64,8.64,8.2,8.28,180210,0
2009-09-16,8.29,8.45,8.2,8.36,159807,0
2009-09-17,8.37,8.37,8.21,8.29,233684,0
2009-09-18,8.34,8.39,8.01,8.19,255722,0
2009-09-21,7.95,7.95,7.39,7.63,239073,0
2009-09-22,7.75,8.02,7.64,8,220804,0
2009-09-23,8,8,7.51,7.65,335969,0
2009-09-24,7.69,7.74,7,7.24,441591,0
2009-09-25,7.3,7.84,7.17,7.55,5118143,0
2009-09-28,7.63,8.24,7.56,8.07,1235315,0
2009-09-29,8.45,9.5,8.43,9.43,2044540,0
2009-09-30,9.5,9.5,8.75,9.27,973734,0
2009-10-01,9.23,9.35,8.83,9.21,694025,0
2009-10-02,9.06,9.19,8.9,8.96,814481,0
2009-10-05,9.06,10.12,8.89,10.01,714987,0
2009-10-06,10.09,11.04,10.09,10.71,1204721,0
2009-10-07,10.67,10.85,10.43,10.66,750138,0
2009-10-08,10.88,11.5,10.64,11.28,512272,0
2009-10-09,11.27,11.27,10.68,10.95,414541,0
2009-10-12,11.01,11.13,10.52,10.89,496240,0
2009-10-13,10.83,10.83,10.21,10.4,516104,0
2009-10-14,10.6,10.86,10.4,10.81,277385,0
2009-10-15,10.72,10.72,10.25,10.4,438760,0
2009-10-16,10.29,10.38,10.05,10.21,311870,0
2009-10-19,10.24,10.32,9.93,10.08,605774,0
2009-10-20,10.08,10.2,9.78,9.86,640092,0
2009-10-21,9.84,10.1,9.56,9.63,830727,0
2009-10-22,9.57,9.65,9.26,9.39,1166223,0
2009-10-23,9.4,9.89,9.25,9.31,525188,0
2009-10-26,9.31,9.89,9.26,9.34,342190,0
2009-10-27,9.43,9.87,9.25,9.66,495817,0
2009-10-28,9.58,9.61,8.74,9.03,787822,0
2009-10-29,9.27,10.27,9.27,10.17,764369,0
2009-10-30,10.29,10.53,9.93,10.3,2107751,0
2009-11-02,10.37,10.48,9.01,9.23,777683,0
2009-11-03,9.08,9.84,8.8,9.75,474946,0
2009-11-04,9.87,10.08,9.49,9.52,458303,0
2009-11-05,9.66,10.09,9.66,9.98,359286,0
2009-11-06,9.75,10.23,9.6,10.08,319847,0
2009-11-09,10.22,10.47,10.06,10.25,276504,0
2009-11-10,10.17,10.3,9.76,9.99,283186,0
2009-11-11,10.13,11.06,10.13,10.79,522471,0
2009-11-12,10.78,10.99,10.4,10.45,228501,0
2009-11-13,10.54,10.8,10.43,10.73,173305,0
2009-11-16,10.93,11.38,10.77,10.93,361676,0
2009-11-17,10.8,11.28,10.73,11.25,330885,0
2009-11-18,11.22,11.96,11.06,11.59,392122,0
2009-11-19,11.3,11.46,10.72,11.03,422390,0
2009-11-20,10.93,11.38,10.87,11.33,263129,0
2009-11-23,11.58,11.9,11.35,11.49,179931,0
2009-11-24,11.54,11.54,11,11.23,139188,0
2009-11-25,11.3,11.3,10.9,10.98,125000,0
2009-11-27,10.34,10.97,10.17,10.65,160224,0
2009-11-30,10.58,10.66,10.11,10.63,296004,0
2009-12-01,10.84,10.99,10.53,10.92,474620,0
2009-12-02,10.9,11.5,10.84,11.32,268262,0
2009-12-03,11.43,11.5,10.84,10.88,211079,0
2009-12-04,11.31,11.49,10.91,11.1,272486,0
2009-12-07,11.15,11.34,11.02,11.32,186142,0
2009-12-08,11.2,11.37,10.87,11.05,141777,0
2009-12-09,11.04,11.23,10.59,11.21,339273,0
2009-12-10,11.28,12.01,11.2,11.56,553538,0
2009-12-11,11.71,11.82,11.27,11.34,258085,0
2009-12-14,11.41,11.51,11.11,11.47,133530,0
2009-12-15,11.38,11.47,11.09,11.17,225399,0
2009-12-16,11.31,11.39,11.05,11.31,231830,0
2009-12-17,11.2,11.33,11.09,11.29,344174,0
2009-12-18,11.31,11.64,10.88,11.54,715352,0
2009-12-21,11.63,11.94,11.52,11.79,219668,0
2009-12-22,11.9,12.37,11.67,12.32,264662,0
2009-12-23,12.42,12.46,12.04,12.25,223096,0
2009-12-24,12.3,12.49,12.19,12.44,34847,0
2009-12-28,12.5,12.69,12.14,12.4,164981,0
2009-12-29,12.39,12.52,12.04,12.1,138707,0
2009-12-30,11.96,12.4,11.9,12.24,201247,0
2009-12-31,12.23,12.34,11.79,11.84,168696,0
2010-01-04,11.98,12.41,11.98,12.36,256918,0
2010-01-05,12.36,12.7,12.29,12.5,180679,0
2010-01-06,12.5,12.59,11.81,12.04,321090,0
2010-01-07,11.98,12.13,11.6,11.98,281740,0
2010-01-08,11.91,12.17,11.8,11.95,153528,0
2010-01-11,12.04,12.04,11.66,11.84,165656,0
2010-01-12,11.7,11.89,11.42,11.53,149243,0
2010-01-13,11.65,11.92,11.3,11.89,174469,0
2010-01-14,11.83,11.93,11.54,11.9,215667,0
2010-01-15,11.95,11.95,10.77,11.4,673723,0
2010-01-19,11.45,11.45,10.9,11.36,231235,0
2010-01-20,11.18,11.28,10.28,10.54,586441,0
2010-01-21,10.59,10.83,9.95,9.98,372039,0
2010-01-22,9.97,10.54,9.78,9.92,296738,0
2010-01-25,10.03,10.37,9.95,10.14,222491,0
2010-01-26,10.06,10.35,9.86,9.87,183504,0
2010-01-27,9.78,9.84,9.5,9.64,310041,0
2010-01-28,9.7,9.87,9.15,9.5,195754,0
2010-01-29,9.52,9.72,9.28,9.51,285255,0
2010-02-01,9.61,10.03,9.53,9.85,203508,0
2010-02-02,10.04,10.64,9.91,10.24,359303,0
2010-02-03,10.11,10.48,9.67,10.37,410917,0
2010-02-04,10.2,10.2,9.25,9.3,774460,0
2010-02-05,9.26,9.37,8.8,9.1,381943,0
2010-02-08,9.06,9.45,8.76,9.11,354021,0
2010-02-09,9.32,9.51,9.04,9.36,331527,0
2010-02-10,9.29,9.49,8.85,9.34,297924,0
2010-02-11,9.26,9.33,9.02,9.26,149214,0
2010-02-12,9.11,9.6,9.07,9.53,251748,0
2010-02-16,9.65,9.65,9.33,9.52,167195,0
2010-02-17,9.59,9.69,9.29,9.46,165178,0
2010-02-18,9.42,9.43,9.16,9.35,250158,0
2010-02-19,9.33,9.5,9.22,9.33,162979,0
2010-02-22,9.35,9.42,9.15,9.21,131033,0
2010-02-23,9.21,9.36,9.02,9.22,157359,0
2010-02-24,9.25,9.72,9.06,9.69,347747,0
2010-02-25,9.47,9.76,9.29,9.68,200631,0
2010-02-26,9.66,9.82,9.3,9.4,187891,0
2010-03-01,9.47,9.79,9.4,9.75,264156,0
2010-03-02,9.8,10.08,9.78,9.87,170442,0
2010-03-03,9.93,10.03,9.81,9.91,138934,0
2010-03-04,9.93,10.29,9.75,10.24,206404,0
2010-03-05,10.31,10.74,10.24,10.66,276372,0
2010-03-08,10.65,10.72,10.31,10.4,194702,0
2010-03-09,10.36,10.5,10.14,10.25,151086,0
2010-03-10,10.22,10.9,10.18,10.81,257980,0
2010-03-11,10.73,10.98,10.67,10.86,159776,0
2010-03-12,10.97,11.06,10.65,10.91,183889,0
2010-03-15,10.91,10.94,10.51,10.83,172973,0
2010-03-16,10.87,10.91,10.68,10.79,114084,0
2010-03-17,10.8,11.07,10.69,11.05,126254,0
2010-03-18,10.99,11.28,10.94,11.09,140559,0
2010-03-19,11.18,11.18,10.32,10.65,969423,0
2010-03-22,10.65,11.01,10.51,10.97,199119,0
2010-03-23,11.01,11.52,10.92,11.46,178321,0
2010-03-24,11.4,11.52,11.17,11.35,213261,0
2010-03-25,11.5,11.83,11.3,11.4,206085,0
2010-03-26,11.44,11.97,11.44,11.77,334895,0
2010-03-29,11.79,11.97,11.5,11.84,234747,0
2010-03-30,11.83,11.9,11.36,11.38,278058,0
2010-03-31,11.34,11.59,11.15,11.24,188512,0
2010-04-01,11.38,11.51,11.1,11.18,184802,0
2010-04-05,11.23,11.99,11.06,11.99,310010,0
2010-04-06,11.88,12.25,11.58,12.16,240813,0
2010-04-07,12.1,12.39,11.93,12.22,308687,0
2010-04-08,12.17,12.92,12.03,12.82,448436,0
2010-04-09,12.85,12.88,12.51,12.61,404237,0
2010-04-12,12.9,13.1,12.55,12.65,318927,0
2010-04-13,12.56,12.75,12.5,12.74,270370,0
2010-04-14,12.84,13.3,12.67,13.24,244616,0
2010-04-15,13.25,14,13.25,13.7,619999,0
2010-04-16,13.68,13.68,12.69,12.86,701280,0
2010-04-19,12.79,12.98,12.3,12.74,229681,0
2010-04-20,12.89,13.12,12.74,13,153464,0
2010-04-21,13.03,13.65,13.02,13.6,211188,0
2010-04-22,13.36,13.77,13.25,13.74,171965,0
2010-04-23,13.75,14.15,13.42,14.15,194048,0
2010-04-26,14.16,14.62,14.11,14.32,262449,0
2010-04-27,14.12,14.29,13.5,13.53,332412,0
2010-04-28,13.67,14.16,13.5,14,257510,0
2010-04-29,14.2,14.75,14.05,14.74,254234,0
2010-04-30,14.7,14.91,13.98,14.01,204650,0
2010-05-03,14.15,14.61,14.07,14.53,214766,0
2010-05-04,14.15,14.15,13.45,13.66,293846,0
2010-05-05,13.49,13.59,12.93,13.05,306699,0
2010-05-06,12.93,13.15,9.72,12.07,645187,0
2010-05-07,12,12.43,10.91,12.12,685773,0
2010-05-10,12.78,13.56,12.78,13.44,280234,0
2010-05-11,13.16,14.14,12.9,13.77,245857,0
2010-05-12,13.8,14.21,13.63,14.07,264360,0
2010-05-13,14.01,14.24,13.51,13.66,191287,0
2010-05-14,13.48,13.57,12.8,13.04,211248,0
2010-05-17,13.23,13.47,12.23,12.53,221223,0
2010-05-18,12.83,13.12,12.33,12.44,276189,0
2010-05-19,12.32,12.72,11.94,12.36,364374,0
2010-05-20,11.91,11.91,10.75,11.27,670078,0
2010-05-21,10.97,11.88,10.77,11.32,428802,0
2010-05-24,11.4,11.52,10.86,10.89,211320,0
2010-05-25,10.46,11.23,10.21,11.2,396016,0
2010-05-26,11.38,12.1,10.83,10.97,479091,0
2010-05-27,11.42,11.82,11.21,11.79,349531,0
2010-05-28,11.79,12.33,11.41,11.62,227099,0
2010-06-01,11.49,11.89,10.99,11.02,230328,0
2010-06-02,11.19,11.38,10.91,11.08,551516,0
2010-06-03,11.84,11.84,10.54,11.01,648799,0
2010-06-04,10.7,10.7,10.04,10.1,547144,0
2010-06-07,10.16,10.16,9.31,9.36,682585,0
2010-06-08,9.41,9.61,8.87,9.33,425557,0
2010-06-09,9.46,9.46,8.74,8.94,480018,0
2010-06-10,9.21,9.49,8.99,9.27,552459,0
2010-06-11,9.1,9.31,9.01,9.26,264594,0
2010-06-14,9.48,9.61,8.89,8.94,551374,0
2010-06-15,9.09,9.15,8.85,8.88,653661,0
2010-06-16,8.71,8.99,8.27,8.82,497987,0
2010-06-17,8.98,9.04,8.52,8.66,527234,0
2010-06-18,8.69,8.81,8.2,8.79,878512,0
2010-06-21,9.01,9.19,8.51,8.61,585557,0
2010-06-22,8.66,8.86,8.3,8.41,335074,0
2010-06-23,8.35,8.66,8.27,8.51,267062,0
2010-06-24,8.38,8.81,8.29,8.65,496489,0
2010-06-25,8.75,8.83,8.51,8.77,619569,0
2010-06-28,8.76,8.87,8.51,8.59,288906,0
2010-06-29,8.38,8.38,7.77,7.93,629465,0
2010-06-30,7.92,8.17,7.62,7.68,256929,0
2010-07-01,7.71,7.76,7.1,7.43,824973,0
2010-07-02,7.53,8.16,7.53,8.05,567954,0
2010-07-06,8.19,8.52,7.89,7.92,791428,0
2010-07-07,7.99,8.66,7.99,8.65,670239,0
2010-07-08,8.81,8.96,8.64,8.81,485362,0
2010-07-09,8.76,9.14,8.63,9.13,301107,0
2010-07-12,9.11,9.34,8.94,9.04,282404,0
2010-07-13,9.22,9.4,9.07,9.38,573072,0
2010-07-14,9.37,9.56,9.14,9.4,363840,0
2010-07-15,9.39,9.39,8.94,9.09,302853,0
2010-07-16,9.01,9.04,8.44,8.5,439990,0
2010-07-19,8.52,8.52,8.01,8.16,386495,0
2010-07-20,8.02,8.26,7.85,8.15,631153,0
2010-07-21,8.26,8.47,8.07,8.18,506522,0
2010-07-22,8.35,8.92,8.35,8.91,318149,0
2010-07-23,8.84,9.28,8.66,9.17,313629,0
2010-07-26,9.18,9.71,9.17,9.61,317975,0
2010-07-27,9.74,9.83,9.21,9.36,167729,0
2010-07-28,9.3,9.36,8.85,8.93,261742,0
2010-07-29,9.41,10.55,9.41,10.39,770281,0
2010-07-30,10.13,10.38,9.91,10.15,495016,0
2010-08-02,10.42,10.5,10.17,10.33,308288,0
2010-08-03,10.31,10.4,9.95,10.01,292553,0
2010-08-04,10.13,10.71,10.07,10.28,366632,0
2010-08-05,10.15,10.46,10.07,10.26,296862,0
2010-08-06,10.05,10.51,10,10.44,215083,0
2010-08-09,10.54,10.82,10.44,10.69,404873,0
2010-08-10,10.51,10.93,10.43,10.67,322913,0
2010-08-11,10.37,10.73,10.22,10.45,452597,0
2010-08-12,10.18,10.48,10.16,10.35,356743,0
2010-08-13,10.27,10.89,10.27,10.5,277050,0
2010-08-16,10.38,10.85,10.28,10.63,282920,0
2010-08-17,10.82,11.13,10.7,10.8,247104,0
2010-08-18,10.75,11.02,10.7,11.01,484671,0
2010-08-19,10.91,11,10.45,10.52,422002,0
2010-08-20,10.41,10.49,9.97,10.22,428644,0
2010-08-23,10.3,10.42,9.84,9.86,275988,0
2010-08-24,9.63,9.91,9.35,9.52,263185,0
2010-08-25,9.43,10.21,9.25,10.15,388653,0
2010-08-26,10.19,10.43,9.81,9.84,252724,0
2010-08-27,10.05,10.35,9.68,10.29,194269,0
2010-08-30,10.23,10.6,10.07,10.08,249623,0
2010-08-31,10.06,10.25,9.85,9.94,183322,0
2010-09-01,10.16,10.71,10.03,10.7,198928,0
2010-09-02,10.62,11,10.62,10.94,185329,0
2010-09-03,11.19,11.34,11.01,11.25,273411,0
2010-09-07,11.21,11.28,10.68,10.71,189919,0
2010-09-08,10.79,10.97,10.63,10.77,102390,0
2010-09-09,10.99,11.12,10.54,10.68,115402,0
2010-09-10,10.78,11.14,10.62,10.68,228737,0
2010-09-13,10.86,11.31,10.79,11.07,205163,0
2010-09-14,11.05,11.05,10.71,10.79,266698,0
2010-09-15,10.69,11,10.43,10.93,128333,0
2010-09-16,10.92,11.29,10.81,11.25,216150,0
2010-09-17,11.41,11.78,10.95,11.34,741075,0
2010-09-20,11.41,12.25,11.35,12.14,363851,0
2010-09-21,12.15,12.71,12.15,12.39,598226,0
2010-09-22,12.33,12.73,12.19,12.44,459352,0
2010-09-23,12.26,12.42,11.91,11.94,168298,0
2010-09-24,12.2,12.74,12.02,12.48,248408,0
2010-09-27,12.43,12.83,12.43,12.63,377510,0
2010-09-28,12.64,12.64,12.11,12.56,299391,0
2010-09-29,12.47,12.99,12.47,12.83,332516,0
2010-09-30,13,13.22,12.84,12.97,431753,0
2010-10-01,13.07,13.13,12.75,12.93,214782,0
2010-10-04,12.91,13.09,12.63,12.8,197074,0
2010-10-05,13.01,13.34,12.91,13.23,351337,0
2010-10-06,13.23,13.5,13.1,13.29,375867,0
2010-10-07,13.38,13.4,12.79,12.94,167635,0
2010-10-08,12.92,13.55,12.86,13.45,305258,0
2010-10-11,13.47,13.52,13.19,13.27,279228,0
2010-10-12,13.25,13.55,13.01,13.48,188145,0
2010-10-13,13.56,13.79,13.48,13.52,320549,0
2010-10-14,13.53,13.67,13.22,13.46,254441,0
2010-10-15,13.57,13.64,12.8,12.88,284257,0
2010-10-18,12.95,13.06,12.77,12.99,225642,0
2010-10-19,12.85,13.04,12.42,12.57,330428,0
2010-10-20,12.68,12.95,12.54,12.66,371600,0
2010-10-21,12.75,12.95,12.54,12.72,489971,0
2010-10-22,12.8,12.9,12.62,12.79,291854,0
2010-10-25,12.96,12.96,12.61,12.65,505126,0
2010-10-26,12.5,12.73,12.45,12.66,329180,0
2010-10-27,12.55,12.72,12.11,12.29,610227,0
2010-10-28,12.68,13.24,12.12,13.13,867913,0
2010-10-29,13.16,13.65,13.12,13.52,363853,0
2010-11-01,13.55,13.84,13.52,13.74,348041,0
2010-11-02,13.94,14.28,13.72,14.16,551494,0
2010-11-03,14.15,14.27,13.96,14.13,421811,0
2010-11-04,14.53,14.89,14.42,14.71,496715,0
2010-11-05,14.69,15.25,14.69,15.14,653123,0
2010-11-08,15.1,15.22,14.93,15.14,342703,0
2010-11-09,15.14,15.21,15,15.04,304854,0
2010-11-10,15.05,15.11,14.9,15,673757,0
2010-11-11,14.76,15.07,14.74,14.99,355463,0
2010-11-12,14.87,15.1,14.44,14.44,292501,0
2010-11-15,14.54,14.63,14.03,14.08,198480,0
2010-11-16,13.94,13.94,13.35,13.54,421782,0
2010-11-17,13.53,13.86,13.3,13.83,475443,0
2010-11-18,14.04,14.72,14.04,14.51,381266,0
2010-11-19,14.48,14.58,14.12,14.52,287844,0
2010-11-22,14.43,14.65,14.18,14.49,280973,0
2010-11-23,14.21,14.54,14.09,14.46,313965,0
2010-11-24,14.58,14.75,14.4,14.5,264819,0
2010-11-26,14.31,14.55,14.28,14.34,58296,0
2010-11-29,14.21,14.31,13.98,14.22,279379,0
2010-11-30,13.96,14.05,13.68,13.86,287242,0
2010-12-01,14.23,14.54,14.21,14.44,412570,0
2010-12-02,14.43,14.96,14.32,14.94,289664,0
2010-12-03,14.78,15.21,14.77,15.15,170864,0
2010-12-06,15.09,15.75,15.05,15.6,647171,0
2010-12-07,15.83,15.85,15.43,15.58,349871,0
2010-12-08,15.62,15.68,15.44,15.57,135043,0
2010-12-09,15.68,15.97,15.53,15.82,189370,0
2010-12-10,15.81,15.99,15.65,15.8,119274,0
2010-12-13,15.84,15.92,15.62,15.7,292293,0
2010-12-14,15.79,15.79,15.43,15.52,201738,0
2010-12-15,15.49,15.8,15.49,15.59,309405,0
2010-12-16,15.6,15.69,15.36,15.59,220031,0
2010-12-17,15.53,15.75,15.28,15.6,158264,0
2010-12-20,15.68,15.97,15.65,15.77,181383,0
2010-12-21,15.89,15.98,15.78,15.96,238583,0
2010-12-22,15.98,16.28,15.94,16.11,239946,0
2010-12-23,16.09,16.09,15.58,15.67,95397,0
2010-12-27,15.63,16.01,15.57,15.9,82610,0
2010-12-28,15.9,15.91,15.58,15.85,153025,0
2010-12-29,15.9,15.95,15.73,15.73,71365,0
2010-12-30,15.69,15.81,15.46,15.5,109762,0
2010-12-31,15.59,15.66,15.41,15.5,112503,0
2011-01-03,15.67,17.3,15.64,17.26,883524,0
2011-01-04,17.26,17.59,16.59,16.61,1093605,0
2011-01-05,16.51,17.89,16.32,17.73,554807,0
2011-01-06,17.8,17.87,17.25,17.59,372593,0
2011-01-07,17.58,17.7,16.72,17.14,298029,0
2011-01-10,17.04,17.24,16.65,17.22,373799,0
2011-01-11,17.36,17.55,17.06,17.18,241203,0
2011-01-12,17.39,17.73,17.08,17.45,354603,0
2011-01-13,16.79,17.1,16.43,16.91,569014,0
2011-01-14,16.81,17.23,16.8,17.09,328435,0
2011-01-18,17.02,17.09,16.53,16.77,231345,0
2011-01-19,16.79,16.92,16.15,16.46,287564,0
2011-01-20,16.27,16.41,15.8,16.2,264184,0
2011-01-21,16.36,16.39,15.96,16.1,265355,0
2011-01-24,16.03,16.97,16.02,16.82,258823,0
2011-01-25,16.65,17.17,16.48,17.17,339892,0
2011-01-26,17.2,17.71,17.02,17.47,199702,0
2011-01-27,17.48,17.75,17.22,17.37,164242,0
2011-01-28,17.25,17.25,16,16.2,533137,0
2011-01-31,16.26,16.57,16.06,16.5,355154,0
2011-02-01,16.66,17.07,16.28,16.85,391242,0
2011-02-02,16.61,16.83,16.13,16.37,260781,0
2011-02-03,16.32,16.83,15.86,16.61,484114,0
2011-02-04,16.56,16.56,16.03,16.11,469064,0
2011-02-07,16.1,16.42,15.94,16.02,323336,0
2011-02-08,16.07,16.29,15.72,15.99,240050,0
2011-02-09,15.84,15.91,15.25,15.39,402624,0
2011-02-10,15.25,15.49,14.95,15.31,339209,0
2011-02-11,15.22,15.46,15.11,15.4,225598,0
2011-02-14,15.38,15.68,15.34,15.41,208397,0
2011-02-15,15.37,15.68,15.12,15.38,230109,0
2011-02-16,15.48,15.76,15.42,15.76,295028,0
2011-02-18,16.02,16.15,15.96,16.02,209133,0
2011-02-22,15.74,15.87,15.2,15.24,397255,0
2011-02-23,15.24,15.24,14.29,14.59,291759,0
2011-02-24,14.56,14.6,14.03,14.28,516206,0
2011-02-25,14.45,15.07,14.34,14.86,276821,0
2011-02-28,15,15.15,14.47,14.8,311075,0
2011-03-01,14.9,14.91,14.17,14.26,250773,0
2011-03-02,14.24,14.73,14.03,14.54,193532,0
2011-03-03,14.78,15.14,14.77,14.88,148375,0
2011-03-04,14.92,15,14.59,14.92,125335,0
2011-03-07,14.99,15.01,13.84,14.54,346284,0
2011-03-08,14.53,15.2,14.33,14.97,263489,0
2011-03-09,14.89,14.95,14.58,14.73,137250,0
2011-03-10,14.42,14.42,13.94,14.07,334895,0
2011-03-11,13.86,14.3,13.75,14.1,131131,0
2011-03-14,13.9,14.27,13.69,13.95,116635,0
2011-03-15,13.28,13.75,13.27,13.59,240887,0
2011-03-16,13.51,13.67,13,13.21,198403,0
2011-03-17,13.57,13.6,13.25,13.44,222579,0
2011-03-18,13.69,14.31,13.65,13.77,449730,0
2011-03-21,14.08,14.79,14.08,14.74,243633,0
2011-03-22,14.82,14.83,14.51,14.58,183531,0
2011-03-23,14.5,14.59,14.14,14.49,157665,0
2011-03-24,14.67,15.2,14.45,15.13,232067,0
2011-03-25,15.24,15.53,15.03,15.11,201516,0
2011-03-28,15.28,15.28,14.98,15.03,167521,0
2011-03-29,14.88,15.9,14.88,15.82,407515,0
2011-03-30,15.91,16.4,15.87,16.12,464903,0
2011-03-31,16.06,16.31,16.04,16.14,481637,0
2011-04-01,16.32,16.33,16.12,16.22,456100,0
2011-04-04,16.28,16.36,16.19,16.23,236947,0
2011-04-05,16.2,16.64,16.2,16.52,253382,0
2011-04-06,16.64,16.75,16.52,16.6,347675,0
2011-04-07,16.56,16.98,16.55,16.82,437555,0
2011-04-08,17,17.2,16.81,16.87,458262,0
2011-04-11,16.87,16.91,16.54,16.59,548106,0
2011-04-12,16.42,16.5,16.17,16.23,552100,0
2011-04-13,16.41,16.49,16.16,16.44,447525,0
2011-04-14,16.11,16.45,15.9,15.98,226754,0
2011-04-15,15.93,16.41,15.85,16.38,303407,0
2011-04-18,16,16.21,15.87,16.13,234207,0
2011-04-19,16.24,16.55,16.2,16.49,351547,0
2011-04-20,16.92,17.04,16.9,17,206738,0
2011-04-21,17.22,17.48,17.14,17.25,393157,0
2011-04-25,17.15,17.42,17.12,17.21,173973,0
2011-04-26,17.28,17.73,17.22,17.68,378972,0
2011-04-27,17.65,17.69,17.47,17.65,230366,0
2011-04-28,17.65,17.94,17.65,17.85,307218,0
2011-04-29,17.92,17.92,17.72,17.81,153853,0
2011-05-02,17.87,17.93,17.16,17.21,203443,0
2011-05-03,17.17,17.38,16.9,17.11,238338,0
2011-05-04,17.11,17.11,16.61,16.73,456327,0
2011-05-05,16.59,17.04,16.52,16.7,351434,0
2011-05-06,17.03,17.22,16.54,16.75,159542,0
2011-05-09,16.72,16.89,16.56,16.85,131788,0
2011-05-10,16.98,17.15,16.93,17.13,152575,0
2011-05-11,17.02,17.02,16.44,16.69,204937,0
2011-05-12,16.5,17.12,16.42,16.98,97947,0
2011-05-13,16.98,17.03,16.31,16.35,191566,0
2011-05-16,16.24,16.34,15.89,15.9,156068,0
2011-05-17,15.7,15.79,15.26,15.33,221446,0
2011-05-18,15.37,15.71,15.12,15.66,169120,0
2011-05-19,15.84,15.98,15.51,15.79,110578,0
2011-05-20,15.7,15.92,15.25,15.46,172613,0
2011-05-23,15,15.09,14.72,14.88,253281,0
2011-05-24,14.99,15.32,14.78,14.93,280775,0
2011-05-25,14.82,15.16,14.7,14.99,184012,0
2011-05-26,14.96,15.44,14.81,15.29,121191,0
2011-05-27,15.42,15.52,15.27,15.39,90592,0
2011-05-31,15.61,16.05,15.53,15.88,530975,0
2011-06-01,15.88,15.98,15.13,15.16,262393,0
2011-06-02,15.16,15.33,14.63,14.92,176108,0
2011-06-03,14.48,14.8,14.47,14.53,167614,0
2011-06-06,14.55,14.69,14,14.05,290994,0
2011-06-07,15,15.41,14.43,14.97,486036,0
2011-06-08,14.84,15.12,14.66,14.68,286398,0
2011-06-09,14.72,15.17,14.68,15,212975,0
2011-06-10,14.89,15.04,14.54,14.59,311755,0
2011-06-13,14.67,14.74,14.38,14.56,113057,0
2011-06-14,14.81,15.11,14.74,14.95,153276,0
2011-06-15,14.69,14.83,14.22,14.34,154077,0
2011-06-16,14.36,14.78,14.1,14.29,191106,0
2011-06-17,14.53,14.53,13.95,14.06,289863,0
2011-06-20,13.95,14.39,13.9,14.38,190935,0
2011-06-21,14.57,15,14.51,14.85,183805,0
2011-06-22,14.74,14.98,14.6,14.6,146983,0
2011-06-23,14.29,14.95,14.24,14.93,277350,0
2011-06-24,14.97,15.07,14.55,14.62,303614,0
2011-06-27,14.62,14.7,14.23,14.66,234882,0
2011-06-28,14.62,15.11,14.57,15.11,156678,0
2011-06-29,15.18,15.49,14.93,15.41,205966,0
2011-06-30,15.41,15.45,15.17,15.37,207326,0
2011-07-01,15.38,15.75,15.23,15.62,142261,0
2011-07-05,15.82,15.84,15.32,15.48,224543,0
2011-07-06,15.4,15.67,15.35,15.5,119405,0
2011-07-07,15.79,16.02,15.59,16,293815,0
2011-07-08,15.61,15.79,15.51,15.72,210547,0
2011-07-11,15.37,15.41,14.81,15.03,183618,0
2011-07-12,14.93,15.31,14.86,14.95,202899,0
2011-07-13,15.15,15.55,14.96,15.23,154207,0
2011-07-14,15.28,15.56,14.77,14.96,275433,0
2011-07-15,15.06,15.06,14.63,14.82,257976,0
2011-07-18,14.75,14.8,14.38,14.49,234810,0
2011-07-19,14.69,15.09,14.57,14.89,199974,0
2011-07-20,14.93,14.93,14.64,14.83,205116,0
2011-07-21,14.97,15.04,14.7,14.93,244982,0
2011-07-22,14.96,15.07,14.87,15,288686,0
2011-07-25,14.75,14.94,14.65,14.85,259072,0
2011-07-26,14.86,14.86,14.38,14.65,194898,0
2011-07-27,14.5,14.56,13.66,13.9,750080,0
2011-07-28,14.44,14.9,14.14,14.63,479942,0
2011-07-29,14.29,15.07,14.22,14.91,351930,0
2011-08-01,15.28,15.34,14.01,14.11,302063,0
2011-08-02,13.98,14.3,13.02,13.02,313397,0
2011-08-03,13.03,13.33,12.36,13.31,357091,0
2011-08-04,13.03,13.1,11.93,11.93,363791,0
2011-08-05,12.23,12.23,10.81,11.28,480469,0
2011-08-08,10.72,11.31,9.88,9.88,407809,0
2011-08-09,10.45,10.79,9.2,10.79,554225,0
2011-08-10,10.43,10.43,9.74,9.99,494021,0
2011-08-11,10.06,11.27,9.84,11.16,585273,0
2011-08-12,11.3,12.51,11.29,11.96,616519,0
2011-08-15,12.15,12.43,11.79,12.16,149830,0
2011-08-16,11.87,12.1,11.62,11.82,235200,0
2011-08-17,11.96,12.02,11.43,11.48,222040,0
2011-08-18,10.77,10.88,10.12,10.26,370755,0
2011-08-19,10.03,10.45,9.58,9.59,371901,0
2011-08-22,10.01,10.04,9.28,9.36,375705,0
2011-08-23,9.47,9.9,9.32,9.9,504071,0
2011-08-24,9.9,10.56,9.86,10.49,472105,0
2011-08-25,10.67,10.87,10.1,10.14,207569,0
2011-08-26,10.01,10.59,9.92,10.41,225583,0
2011-08-29,10.61,11.4,10.61,11.36,173079,0
2011-08-30,11.21,11.7,10.93,11.57,213761,0
2011-08-31,11.7,11.88,11.26,11.52,226033,0
2011-09-01,11.51,11.75,10.94,10.97,225482,0
2011-09-02,10.59,10.76,10.18,10.45,209928,0
2011-09-06,9.94,10.41,9.93,10.29,245764,0
2011-09-07,10.59,11.08,10.37,10.95,419549,0
2011-09-08,10.83,10.94,10.32,10.39,345146,0
2011-09-09,10.16,10.31,9.65,9.83,342700,0
2011-09-12,9.59,9.87,9.3,9.65,236628,0
2011-09-13,9.76,9.99,9.59,9.97,342558,0
2011-09-14,10.15,10.61,9.71,10.26,324467,0
2011-09-15,10.3,10.54,10.26,10.5,253336,0
2011-09-16,10.63,10.63,10.3,10.55,380418,0
2011-09-19,10.17,10.23,9.88,10.01,350420,0
2011-09-20,10.1,10.21,9.66,9.75,407752,0
2011-09-21,9.75,9.82,9.3,9.36,429143,0
2011-09-22,8.87,9.49,8.85,9.22,530699,0
2011-09-23,9.2,9.68,9.2,9.3,445002,0
2011-09-26,9.5,9.65,9.01,9.44,328955,0
2011-09-27,9.81,10.24,9.53,9.83,459086,0
2011-09-28,9.85,9.85,9.15,9.15,227777,0
2011-09-29,9.49,9.65,9.14,9.63,609649,0
2011-09-30,9.36,9.48,9,9.06,395919,0
2011-10-03,8.94,9.4,8.46,8.48,482099,0
2011-10-04,8.34,10.04,8.3,9.88,574401,0
2011-10-05,9.94,10.45,9.63,10.28,293963,0
2011-10-06,10.25,10.62,10.13,10.62,260105,0
2011-10-07,10.64,10.74,10.01,10.34,242160,0
2011-10-10,10.7,10.99,10.61,10.97,325422,0
2011-10-11,10.8,11.03,10.57,10.96,242022,0
2011-10-12,11.06,11.44,10.9,11.23,331598,0
2011-10-13,11.16,11.49,11.05,11.39,247245,0
2011-10-14,11.65,11.65,11.18,11.52,149594,0
2011-10-17,11.32,11.46,10.76,10.81,208625,0
2011-10-18,10.97,11.3,10.62,11.18,230263,0
2011-10-19,11.14,11.14,10.61,10.67,188409,0
2011-10-20,10.74,10.76,10.02,10.52,173914,0
2011-10-21,10.8,10.94,10.59,10.88,234186,0
2011-10-24,10.99,11.65,10.99,11.62,194396,0
2011-10-25,11.36,11.45,10.9,11.02,184018,0
2011-10-26,11.21,11.27,10.86,10.99,431790,0
2011-10-27,11.4,11.49,10.65,11,562878,0
2011-10-28,10.92,11.12,10.78,11.01,394544,0
2011-10-31,10.75,10.84,10.29,10.57,312023,0
2011-11-01,10,10.23,9.78,9.93,434974,0
2011-11-02,10.1,10.4,10,10.3,531721,0
2011-11-03,10.59,10.6,10.05,10.56,342384,0
2011-11-04,10.34,10.7,10.34,10.61,372738,0
2011-11-07,10.57,11.1,10.5,11.09,371457,0
2011-11-08,11.18,11.19,10.62,11.15,426882,0
2011-11-09,10.67,10.87,10.6,10.64,363433,0
2011-11-10,10.93,11.11,10.58,10.64,230970,0
2011-11-11,10.85,11.2,10.82,11.11,135814,0
2011-11-14,11.04,11.18,10.58,10.71,195780,0
2011-11-15,10.61,10.75,10.2,10.53,189221,0
2011-11-16,10.31,10.54,10,10.01,255656,0
2011-11-17,10.01,10.07,9.42,9.53,368823,0
2011-11-18,9.55,9.57,9.16,9.26,326350,0
2011-11-21,9,9.03,8.77,8.88,299296,0
2011-11-22,8.86,8.89,8.59,8.73,216388,0
2011-11-23,8.57,8.64,8.33,8.41,424027,0
2011-11-25,8.27,8.41,8.09,8.1,222526,0
2011-11-28,8.54,8.8,8.43,8.67,879703,0
2011-11-29,8.67,8.81,8.59,8.66,303292,0
2011-11-30,9.23,9.71,9.19,9.68,502533,0
2011-12-01,9.61,9.92,9.57,9.58,333172,0
2011-12-02,9.81,9.97,9.7,9.75,234547,0
2011-12-05,10.06,10.06,9.7,9.85,338287,0
2011-12-06,9.86,10.15,9.77,10.07,321275,0
2011-12-07,9.96,10.15,9.69,10.01,124328,0
2011-12-08,9.87,9.99,9.57,9.6,249172,0
2011-12-09,9.66,10.17,9.66,9.99,274074,0
2011-12-12,9.74,9.76,9.47,9.73,177633,0
2011-12-13,9.89,10.07,9.41,9.54,342230,0
2011-12-14,9.38,9.43,8.95,9.05,175952,0
2011-12-15,9.24,9.32,9.04,9.19,275348,0
2011-12-16,9.3,9.56,9.14,9.33,320886,0
2011-12-19,9.45,9.6,8.79,8.86,203695,0
2011-12-20,9.15,9.47,9.14,9.31,255078,0
2011-12-21,9.25,9.55,9.02,9.49,105648,0
2011-12-22,9.54,9.8,9.45,9.63,125615,0
2011-12-23,9.68,9.75,9.48,9.75,65906,0
2011-12-27,9.69,9.69,9.29,9.39,95945,0
2011-12-28,9.37,9.38,9.02,9.04,92859,0
2011-12-29,9.13,9.46,9.13,9.41,144211,0
2011-12-30,9.36,9.53,9.36,9.46,118434,0
2012-01-03,9.72,10.14,9.66,10.07,202993,0
2012-01-04,9.98,9.98,9.71,9.9,131817,0
2012-01-05,9.78,10.16,9.7,10.01,207770,0
2012-01-06,10.03,10.33,10.03,10.19,241868,0
2012-01-09,10.29,10.45,10.13,10.38,147391,0
2012-01-10,10.55,10.74,10.5,10.59,96472,0
2012-01-11,10.52,10.65,10.47,10.6,91309,0
2012-01-12,10.65,10.78,10.38,10.69,118094,0
2012-01-13,10.52,10.67,10.5,10.51,140633,0
2012-01-17,10.66,10.87,10.07,10.25,148890,0
2012-01-18,10.17,10.53,10.09,10.51,162197,0
2012-01-19,10.56,10.76,10.53,10.69,98500,0
2012-01-20,10.66,10.91,10.66,10.82,248251,0
2012-01-23,10.82,10.87,10.61,10.75,126030,0
2012-01-24,10.62,11.01,10.52,10.9,134126,0
2012-01-25,10.87,11.03,10.63,10.86,182246,0
2012-01-26,11.06,11.13,10.86,10.97,264259,0
2012-01-27,10.88,11.15,10.84,11.12,233201,0
2012-01-30,10.97,11.08,10.87,10.93,262545,0
2012-01-31,11.06,11.1,10.82,10.94,103794,0
2012-02-01,11.1,11.36,10.89,11.2,230784,0
2012-02-02,11.2,11.33,11.1,11.25,244344,0
2012-02-03,9.52,10.15,9.2,10,1819402,0
2012-02-06,9.97,10.43,9.95,10.3,596413,0
2012-02-07,10.22,10.34,10.06,10.19,452175,0
2012-02-08,10.26,10.42,10.12,10.41,421833,0
2012-02-09,10.49,10.49,10.2,10.36,310907,0
2012-02-10,10.17,10.23,9.95,10.06,351537,0
2012-02-13,10.24,10.3,10.12,10.23,153449,0
2012-02-14,10.17,10.32,10.09,10.27,304122,0
2012-02-15,10.35,10.4,10.07,10.12,286321,0
2012-02-16,10.15,10.3,10.06,10.22,299146,0
2012-02-17,10.22,10.26,10.05,10.05,394134,0
2012-02-21,10.11,10.18,9.77,9.79,547958,0
2012-02-22,9.77,9.86,9.64,9.69,314893,0
2012-02-23,9.71,9.92,9.64,9.73,291652,0
2012-02-24,9.81,9.83,9.6,9.64,204861,0
2012-02-27,9.5,9.59,9.25,9.5,276908,0
2012-02-28,9.5,9.6,9.21,9.26,466391,0
2012-02-29,9.32,9.46,9.05,9.08,346283,0
2012-03-01,9.16,9.35,9.09,9.13,227323,0
2012-03-02,9.15,9.25,8.84,8.9,322646,0
2012-03-05,8.95,9.04,8.75,8.77,206322,0
2012-03-06,8.65,8.72,8.27,8.36,271304,0
2012-03-07,8.41,8.6,8.25,8.31,1521632,0
2012-03-08,8.43,8.5,8.27,8.48,362847,0
2012-03-09,8.5,8.96,8.5,8.9,283563,0
2012-03-12,8.93,8.97,8.44,8.47,184490,0
2012-03-13,8.6,8.98,8.54,8.97,284064,0
2012-03-14,8.95,9.02,8.75,8.76,223811,0
2012-03-15,8.78,8.98,8.75,8.8,295159,0
2012-03-16,8.83,8.96,8.77,8.87,306949,0
2012-03-19,8.86,9.1,8.81,9.05,274941,0
2012-03-20,8.98,9.05,8.83,8.97,427433,0
2012-03-21,9,9.05,8.84,8.9,255456,0
2012-03-22,8.76,8.82,8.53,8.62,307307,0
2012-03-23,8.62,8.85,8.56,8.85,178349,0
2012-03-26,8.95,9.1,8.89,9.02,273853,0
2012-03-27,9.01,9.07,8.84,8.84,230614,0
2012-03-28,8.83,8.86,8.57,8.73,152992,0
2012-03-29,8.63,8.77,8.53,8.74,179668,0
2012-03-30,8.85,8.93,8.7,8.83,255190,0
2012-04-02,8.78,9,8.68,9,316515,0
2012-04-03,8.97,9.1,8.8,8.89,470973,0
2012-04-04,8.73,8.78,8.55,8.59,309475,0
2012-04-05,8.55,8.67,8.53,8.54,128985,0
2012-04-09,8.35,8.45,8.24,8.32,235376,0
2012-04-10,8.32,8.57,8.01,8.09,336989,0
2012-04-11,8.23,8.35,8.05,8.16,292463,0
2012-04-12,8.17,8.54,8.15,8.43,281467,0
2012-04-13,8.36,8.47,8.04,8.09,365786,0
2012-04-16,8.16,8.3,8.06,8.13,246363,0
2012-04-17,8.2,8.42,8.17,8.19,320212,0
2012-04-18,8.13,8.13,7.78,7.87,258977,0
2012-04-19,7.82,8.03,7.57,7.58,249080,0
2012-04-20,7.68,7.94,7.65,7.78,433129,0
2012-04-23,7.59,7.64,7.41,7.45,475292,0
2012-04-24,7.47,7.68,7.42,7.54,455668,0
2012-04-25,7.7,7.94,7.66,7.66,541628,0
2012-04-26,7.67,7.73,7.5,7.52,355876,0
2012-04-27,7.58,7.66,7.48,7.65,650050,0
2012-04-30,7.63,7.97,7.52,7.9,988771,0
2012-05-01,7.89,8.2,7.83,7.84,382025,0
2012-05-02,7.8,7.87,7.68,7.77,837754,0
2012-05-03,7.75,7.78,7.22,7.25,400066,0
2012-05-04,7.2,7.3,6.81,6.84,419005,0
2012-05-07,6.85,7.05,6.71,6.88,386240,0
2012-05-08,6.78,6.85,6.62,6.76,280882,0
2012-05-09,6.62,6.66,6.5,6.59,466146,0
2012-05-10,6.7,6.85,6.65,6.76,338321,0
2012-05-11,6.75,6.81,6.67,6.74,364675,0
2012-05-14,6.61,6.66,6.45,6.59,252612,0
2012-05-15,6.58,6.66,6.5,6.53,308162,0
2012-05-16,6.56,6.81,6.47,6.47,252222,0
2012-05-17,6.48,6.53,6.22,6.22,205175,0
2012-05-18,6.21,6.21,5.95,5.99,249229,0
2012-05-21,6.04,6.29,6,6.26,195557,0
2012-05-22,6.29,6.36,6.19,6.24,244295,0
2012-05-23,6.14,6.38,6.13,6.34,230218,0
2012-05-24,6.48,6.54,6.28,6.53,214258,0
2012-05-25,6.52,6.57,6.39,6.52,372680,0
2012-05-29,6.63,6.76,6.62,6.68,399079,0
2012-05-30,6.57,6.66,6.51,6.54,326470,0
2012-05-31,6.58,6.59,6.34,6.48,416760,0
2012-06-01,5.94,6.3,5.67,5.94,726338,0
2012-06-04,5.5,5.88,5.5,5.73,416645,0
2012-06-05,5.66,5.83,5.6,5.75,462995,0
2012-06-06,5.82,6.03,5.8,6.02,355470,0
2012-06-07,6.12,6.2,5.95,5.99,358506,0
2012-06-08,5.95,6.25,5.86,6.22,188446,0
2012-06-11,6.35,6.42,6.2,6.27,501397,0
2012-06-12,6.31,6.35,6.02,6.26,603291,0
2012-06-13,6.27,6.34,6.01,6.12,288713,0
2012-06-14,6.11,6.3,6.04,6.25,268114,0
2012-06-15,6.35,6.51,6.27,6.51,512396,0
2012-06-18,6.41,6.56,6.36,6.5,330217,0
2012-06-19,6.56,6.81,6.5,6.66,319920,0
2012-06-20,6.68,6.75,6.53,6.68,225518,0
2012-06-21,6.68,6.69,6.45,6.48,247730,0
2012-06-22,6.56,6.82,6.38,6.77,648409,0
2012-06-25,6.57,6.64,6.45,6.61,213634,0
2012-06-26,6.62,6.81,6.54,6.6,254935,0
2012-06-27,6.62,6.8,6.57,6.63,155173,0
2012-06-28,6.54,6.7,6.41,6.54,164716,0
2012-06-29,6.72,6.94,6.62,6.93,250309,0
2012-07-02,6.99,7.05,6.8,6.9,246338,0
2012-07-03,6.94,7.14,6.92,7.12,228503,0
2012-07-05,7.11,7.19,6.93,7.1,281488,0
2012-07-06,6.98,7.01,6.84,6.88,172967,0
2012-07-09,6.84,6.87,6.58,6.66,161328,0
2012-07-10,6.74,6.85,6.38,6.5,195491,0
2012-07-11,6.37,6.37,5.85,6.16,442396,0
2012-07-12,6.03,6.47,5.99,6.35,274440,0
2012-07-13,6.37,6.66,6.33,6.47,248877,0
2012-07-16,6.42,6.43,6.22,6.3,194400,0
2012-07-17,6.39,6.39,6.17,6.36,321881,0
2012-07-18,6.32,6.75,6.3,6.59,243728,0
2012-07-19,6.65,6.73,6.49,6.61,334101,0
2012-07-20,6.54,6.54,6.21,6.25,198204,0
2012-07-23,6.07,6.17,5.96,6.11,183644,0
2012-07-24,6.14,6.14,5.8,5.9,221148,0
2012-07-25,5.97,6.01,5.85,5.91,205825,0
2012-07-26,6.07,6.17,5.89,6.01,251473,0
2012-07-27,6.07,6.49,6.07,6.44,254906,0
2012-07-30,6.46,6.68,6.36,6.56,266612,0
2012-07-31,6.53,6.8,6.43,6.71,311072,0
2012-08-01,6.78,6.78,6.17,6.2,314701,0
2012-08-02,6.11,6.21,5.91,6.03,288881,0
2012-08-03,6.19,6.56,6.13,6.36,378804,0
2012-08-06,6.37,6.63,6.33,6.52,217948,0
2012-08-07,5.94,6.63,5.94,6.58,488807,0
2012-08-08,6.52,6.66,6.48,6.54,141709,0
2012-08-09,6.55,6.67,6.44,6.67,124457,0
2012-08-10,6.63,6.72,6.42,6.68,153018,0
2012-08-13,6.66,6.74,6.5,6.69,149397,0
2012-08-14,6.76,6.85,6.59,6.64,135162,0
2012-08-15,6.59,6.78,6.59,6.71,95152,0
2012-08-16,6.72,7,6.66,6.99,127701,0
2012-08-17,7.01,7.08,6.76,7.05,244733,0
2012-08-20,6.99,7.1,6.89,7.02,180712,0
2012-08-21,7.1,7.24,6.98,7.02,184980,0
2012-08-22,6.98,7.05,6.86,6.96,102230,0
2012-08-23,6.91,7.07,6.86,7.01,120824,0
2012-08-24,6.96,7.06,6.87,7.02,232599,0
2012-08-27,7.07,7.08,6.92,7,199728,0
2012-08-28,6.99,7.07,6.93,7.02,150646,0
2012-08-29,7.02,7.1,6.98,7.05,147886,0
2012-08-30,6.99,7.03,6.94,7,187245,0
2012-08-31,7.11,7.12,6.97,7.01,111881,0
2012-09-04,7,7.28,6.87,7.2,390689,0
2012-09-05,7.25,7.33,7.09,7.14,185225,0
2012-09-06,7.18,7.53,7.16,7.53,200133,0
2012-09-07,7.57,7.8,7.54,7.7,129647,0
2012-09-10,7.7,7.78,7.57,7.58,102989,0
2012-09-11,7.62,7.75,7.61,7.66,99963,0
2012-09-12,7.68,7.76,7.51,7.68,98628,0
2012-09-13,7.67,8.23,7.65,7.95,273264,0
2012-09-14,8,8.23,7.91,8.22,246715,0
2012-09-17,8.17,8.17,7.89,8.05,153800,0
2012-09-18,8.03,8.03,7.45,7.55,152688,0
2012-09-19,7.6,7.68,7.5,7.57,129670,0
2012-09-20,7.48,7.74,7.35,7.69,141192,0
2012-09-21,7.9,7.98,7.64,7.73,273201,0
2012-09-24,7.71,7.72,7.55,7.62,166455,0
2012-09-25,7.68,7.75,7.3,7.34,228882,0
2012-09-26,7.36,7.44,7.26,7.33,112729,0
2012-09-27,7.39,7.59,7.36,7.51,225380,0
2012-09-28,7.45,7.52,7.34,7.38,246999,0
2012-10-01,7.45,7.62,7.42,7.44,139568,0
2012-10-02,7.5,7.5,7.32,7.47,116393,0
2012-10-03,7.47,7.54,7.42,7.46,67695,0
2012-10-04,7.52,7.75,7.4,7.74,104544,0
2012-10-05,7.76,7.94,7.57,7.62,237494,0
2012-10-08,7.55,7.62,7.45,7.47,156974,0
2012-10-09,7.44,7.51,7.14,7.19,283698,0
2012-10-10,7.21,7.24,7.07,7.1,461356,0
2012-10-11,7.2,7.25,7.1,7.16,138083,0
2012-10-12,7.15,7.2,7.02,7.04,88414,0
2012-10-15,7.09,7.11,6.98,7.07,54310,0
2012-10-16,7.11,7.19,7.07,7.14,84970,0
2012-10-17,7.14,7.16,7,7.07,182648,0
2012-10-18,7.04,7.13,7.04,7.09,69036,0
2012-10-19,6.99,7.01,6.75,6.76,121948,0
2012-10-22,6.75,6.85,6.69,6.84,89649,0
2012-10-23,6.72,6.88,6.7,6.86,145036,0
2012-10-24,6.9,6.9,6.8,6.86,88281,0
2012-10-25,6.97,6.99,6.76,6.84,91678,0
2012-10-26,6.84,6.89,6.74,6.84,261986,0
2012-10-31,6.76,6.91,6.76,6.8,146455,0
2012-11-01,6.82,6.98,6.79,6.89,325146,0
2012-11-02,6.95,6.95,6.78,6.81,218130,0
2012-11-05,6.8,6.89,6.8,6.86,107622,0
2012-11-06,6.46,7.49,6.46,7.44,363911,0
2012-11-07,7.21,7.25,6.84,6.87,265444,0
2012-11-08,7.03,7.03,6.58,6.64,277208,0
2012-11-09,6.58,6.8,6.58,6.68,114725,0
2012-11-12,6.72,6.86,6.56,6.73,116312,0
2012-11-13,6.66,6.79,6.53,6.56,159663,0
2012-11-14,6.6,6.66,6.36,6.39,152442,0
2012-11-15,6.37,6.46,6.28,6.34,120981,0
2012-11-16,6.28,6.32,6.14,6.19,205500,0
2012-11-19,6.29,6.48,6.2,6.48,133844,0
2012-11-20,6.44,6.46,6.29,6.36,63532,0
2012-11-21,6.4,6.63,6.36,6.6,102515,0
2012-11-23,6.64,6.83,6.64,6.8,131594,0
2012-11-26,6.74,6.97,6.74,6.97,103126,0
2012-11-27,7.01,7.12,6.87,7.03,135162,0
2012-11-28,6.96,7.07,6.73,7.07,217337,0
2012-11-29,7.18,7.45,7.18,7.43,116387,0
2012-11-30,7.46,7.58,7.32,7.4,288486,0
2012-12-03,7.51,7.51,7.23,7.27,112105,0
2012-12-04,7.26,7.42,7.17,7.35,74893,0
2012-12-05,7.38,7.51,7.26,7.35,84471,0
2012-12-06,7.33,7.33,7.17,7.26,42221,0
2012-12-07,7.33,7.43,7.27,7.4,76362,0
2012-12-10,7.45,7.66,7.01,7.64,265023,0
2012-12-11,7.67,7.79,7.55,7.62,163627,0
2012-12-12,7.68,7.76,7.59,7.64,162795,0
2012-12-13,7.67,7.78,7.54,7.59,124834,0
2012-12-14,7.54,7.7,7.52,7.63,188008,0
2012-12-17,7.66,7.75,7.6,7.75,105661,0
2012-12-18,7.79,7.97,7.69,7.92,145166,0
2012-12-19,7.91,8.31,7.79,8.26,726589,0
2012-12-20,8.26,8.27,8.05,8.22,498400,0
2012-12-21,8.13,8.3,8.03,8.21,328249,0
2012-12-24,8.17,8.17,7.87,8,97993,0
2012-12-26,8,8.16,7.92,8.05,193751,0
2012-12-27,8.06,8.14,7.88,8.07,87480,0
2012-12-28,8.01,8.12,7.93,7.98,97655,0
2012-12-31,7.97,8.19,7.92,8.13,193849,0
2013-01-02,8.39,8.6,8.31,8.52,370431,0
2013-01-03,8.51,8.72,8.48,8.66,313083,0
2013-01-04,8.75,8.9,8.69,8.8,256297,0
2013-01-07,8.7,8.8,8.57,8.68,192531,0
2013-01-08,8.66,8.67,8.52,8.65,254675,0
2013-01-09,8.72,8.89,8.66,8.77,371778,0
2013-01-10,8.85,8.85,8.61,8.69,138136,0
2013-01-11,8.71,8.74,8.54,8.66,66819,0
2013-01-14,8.6,8.7,8.5,8.65,145288,0
2013-01-15,8.54,8.76,8.51,8.72,202339,0
2013-01-16,8.66,8.72,8.64,8.66,84249,0
2013-01-17,8.72,8.74,8.67,8.71,132533,0
2013-01-18,8.71,8.72,8.51,8.54,185599,0
2013-01-22,8.51,8.66,8.45,8.65,150306,0
2013-01-23,8.65,8.85,8.61,8.82,156500,0
2013-01-24,8.81,9,8.74,8.8,181058,0
2013-01-25,8.88,8.88,8.57,8.61,217585,0
2013-01-28,8.59,8.67,8.49,8.56,114225,0
2013-01-29,8.5,8.69,8.4,8.67,202047,0
2013-01-30,8.62,8.69,8.25,8.29,270464,0
2013-01-31,8.25,8.54,8.25,8.48,211286,0
2013-02-01,8.42,8.53,8.02,8.43,586990,0
2013-02-04,8.29,8.67,8.26,8.65,254487,0
2013-02-05,8.69,8.8,8.63,8.78,117837,0
2013-02-06,8.69,8.85,8.66,8.8,84661,0
2013-02-07,8.83,8.85,8.72,8.79,69756,0
2013-02-08,8.81,9.08,8.77,8.99,113458,0
2013-02-11,9,9.19,8.91,9.16,138279,0
2013-02-12,9.15,9.21,9.04,9.14,120842,0
2013-02-13,9.18,9.24,9.1,9.2,121066,0
2013-02-14,9.13,9.22,9.07,9.07,171884,0
2013-02-15,9.1,9.16,8.89,8.9,224356,0
2013-02-19,8.9,9,8.88,8.99,100191,0
2013-02-20,9,9,8.7,8.7,199259,0
2013-02-21,8.68,8.74,8.44,8.63,177048,0
2013-02-22,8.72,8.93,8.59,8.92,157580,0
2013-02-25,9.02,9.02,8.35,8.38,115182,0
2013-02-26,8.42,8.5,8.32,8.39,87408,0
2013-02-27,8.39,8.6,8.26,8.5,65894,0
2013-02-28,8.48,8.48,8.16,8.24,119827,0
2013-03-01,8.12,8.4,8.03,8.39,112837,0
2013-03-04,8.29,8.36,8.19,8.32,231798,0
2013-03-05,8.42,8.64,8.35,8.6,116697,0
2013-03-06,8.63,8.86,8.6,8.81,129879,0
2013-03-07,8.84,8.99,8.82,8.95,318606,0
2013-03-08,9.03,9.25,8.96,9.19,183143,0
2013-03-11,9.12,9.25,9.07,9.23,180434,0
2013-03-12,9.17,9.26,9.12,9.2,176457,0
2013-03-13,9.19,9.35,9.16,9.31,100400,0
2013-03-14,9.33,9.6,9.31,9.45,231474,0
2013-03-15,9.45,9.63,9.41,9.46,581468,0
2013-03-18,9.27,9.49,9.27,9.4,207282,0
2013-03-19,9.47,9.53,9.35,9.38,242474,0
2013-03-20,9.45,9.48,9.32,9.39,108142,0
2013-03-21,9.26,9.29,9.11,9.22,112071,0
2013-03-22,9.25,9.25,9.08,9.18,111290,0
2013-03-25,9.2,9.25,9.13,9.16,162735,0
2013-03-26,9.21,9.22,9.14,9.17,121643,0
2013-03-27,9.1,9.24,9.09,9.23,203150,0
2013-03-28,9.25,9.25,9.02,9.1,327826,0
2013-04-01,9.05,9.14,8.84,8.92,272074,0
2013-04-02,9.05,9.11,8.96,9.02,166529,0
2013-04-03,9.06,9.06,8.73,8.94,201483,0
2013-04-04,8.95,8.99,8.85,8.94,151191,0
2013-04-05,8.69,9.05,8.68,8.98,221087,0
2013-04-08,9,9,8.85,8.98,190470,0
2013-04-09,8.99,9.12,8.92,8.96,458573,0
2013-04-10,9.01,9.15,8.98,9.15,309212,0
2013-04-11,9.14,9.31,9.12,9.26,278016,0
2013-04-12,9.18,9.23,9.05,9.23,102338,0
2013-04-15,9.15,9.17,8.95,9,276787,0
2013-04-16,9.09,9.19,8.99,9.08,99965,0
2013-04-17,8.98,9.05,8.77,8.8,216365,0
2013-04-18,8.87,8.88,8.7,8.82,199114,0
2013-04-19,8.84,8.95,8.73,8.9,131484,0
2013-04-22,8.96,9.06,8.73,8.93,97322,0
2013-04-23,9.03,9.1,8.97,9.07,106964,0
2013-04-24,9.01,9.13,9.01,9.12,220481,0
2013-04-25,9.19,9.33,9.11,9.17,151838,0
2013-04-26,9.11,9.21,8.99,9.06,188578,0
2013-04-29,9.01,9.17,9.01,9.12,123459,0
2013-04-30,9.14,9.19,9.08,9.14,97715,0
2013-05-01,9.08,9.08,8.92,9.04,418655,0
2013-05-02,9.1,9.2,9,9.04,154245,0
2013-05-03,9.2,9.37,9.14,9.3,299954,0
2013-05-06,9.33,9.39,9.2,9.25,142085,0
2013-05-07,9.3,9.39,9.23,9.36,233937,0
2013-05-08,9.35,9.36,9.19,9.28,176077,0
2013-05-09,9.28,9.5,9.28,9.33,107991,0
2013-05-10,9.39,9.52,9.37,9.42,111476,0
2013-05-13,9.4,9.41,9.26,9.35,81433,0
2013-05-14,9.36,9.75,9.16,9.71,201076,0
2013-05-15,9.65,9.85,9.63,9.85,168947,0
2013-05-16,9.82,9.96,9.73,9.81,227596,0
2013-05-17,9.88,9.99,9.81,9.82,250400,0
2013-05-20,9.81,9.89,9.75,9.77,121942,0
2013-05-21,9.75,9.82,9.55,9.72,176413,0
2013-05-22,9.71,9.95,9.44,9.53,152614,0
2013-05-23,9.41,9.54,9.32,9.35,213103,0
2013-05-24,9.3,9.42,9.24,9.39,146138,0
2013-05-28,9.56,9.67,9.43,9.52,406212,0
2013-05-29,9.46,9.66,9.38,9.45,400015,0
2013-05-30,9.45,10.23,9.45,10.19,394875,0
2013-05-31,10.09,10.4,10.03,10.25,293201,0
2013-06-03,10.36,10.73,10.29,10.4,403626,0
2013-06-04,10.45,10.49,10.15,10.28,222778,0
2013-06-05,10.27,10.33,10.1,10.12,155553,0
2013-06-06,10.16,10.29,9.97,10.09,177297,0
2013-06-07,10.2,10.2,9.98,10.08,207262,0
2013-06-10,10.17,10.29,10.03,10.28,87623,0
2013-06-11,10.13,10.37,10.01,10.32,154471,0
2013-06-12,10.45,10.46,10.18,10.34,159467,0
2013-06-13,10.37,10.63,10.29,10.59,112968,0
2013-06-14,10.59,10.59,10.22,10.32,91441,0
2013-06-17,10.46,10.62,10.38,10.46,210769,0
2013-06-18,10.48,10.67,10.46,10.65,86139,0
2013-06-19,10.68,10.73,10.54,10.55,59622,0
2013-06-20,10.37,10.37,10.19,10.26,100793,0
2013-06-21,10.32,10.69,10.21,10.66,400546,0
2013-06-24,10.52,10.52,10.13,10.27,178389,0
2013-06-25,10.41,10.88,10.39,10.79,184110,0
2013-06-26,10.89,10.89,10.55,10.57,128317,0
2013-06-27,10.66,10.96,10.66,10.92,125800,0
2013-06-28,10.91,11.15,10.84,10.88,461710,0
2013-07-01,11.02,11.36,10.94,11.28,232890,0
2013-07-02,11.3,11.51,11.3,11.38,109651,0
2013-07-03,11.33,11.75,11.25,11.72,130295,0
2013-07-05,11.87,12.12,11.76,12.01,152098,0
2013-07-08,12.11,12.25,11.97,12.01,214511,0
2013-07-09,12.12,12.32,11.99,12.06,157348,0
2013-07-10,12.07,12.13,11.92,11.94,119544,0
2013-07-11,12.14,12.17,11.9,12.01,195928,0
2013-07-12,12.02,12.02,11.93,11.97,73742,0
2013-07-15,12.02,12.18,11.95,11.96,139948,0
2013-07-16,12,12,11.79,11.96,84567,0
2013-07-17,12.02,12.07,11.89,11.98,75440,0
2013-07-18,12,12.12,11.96,11.96,200219,0
2013-07-19,11.95,12.02,11.83,11.99,140969,0
2013-07-22,11.99,12.07,11.93,11.99,109521,0
2013-07-23,12,12.06,11.87,11.88,100665,0
2013-07-24,11.98,12,11.74,11.9,114543,0
2013-07-25,11.89,11.9,11.32,11.52,333849,0
2013-07-26,11.4,11.68,11.4,11.5,156557,0
2013-07-29,11.48,11.57,11.04,11.05,150924,0
2013-07-30,11.14,11.36,10.88,11.21,126742,0
2013-07-31,11.26,11.33,11,11,110857,0
2013-08-01,12.25,13.68,12.16,13.61,585257,0
2013-08-02,13.6,13.87,13.29,13.82,283467,0
2013-08-05,14,14,13.47,13.57,159245,0
2013-08-06,13.59,13.7,13.5,13.62,181358,0
2013-08-07,13.61,13.62,13.31,13.32,161783,0
2013-08-08,13.55,13.8,13.46,13.61,183806,0
2013-08-09,13.5,13.77,13.43,13.46,136785,0
2013-08-12,13.38,13.99,13.38,13.92,214197,0
2013-08-13,13.97,13.98,13.73,13.91,134033,0
2013-08-14,13.92,13.98,13.81,13.89,119048,0
2013-08-15,13.69,13.69,13.35,13.47,215981,0
2013-08-16,13.45,13.5,13.24,13.35,139165,0
2013-08-19,13.31,13.65,13.25,13.35,218970,0
2013-08-20,13.41,13.65,13.35,13.62,276612,0
2013-08-21,13.58,13.74,13.36,13.42,102648,0
2013-08-22,13.52,14.38,13.4,14.12,189409,0
2013-08-23,14.21,14.36,13.8,13.87,154143,0
2013-08-26,13.94,13.95,13.57,13.63,120890,0
2013-08-27,13.45,13.48,13,13.07,266865,0
2013-08-28,13.06,13.25,12.99,13.09,139428,0
2013-08-29,13.03,13.45,13.03,13.4,147562,0
2013-08-30,13.41,13.53,12.98,13.03,223409,0
2013-09-03,13.29,13.7,13.27,13.56,298447,0
2013-09-04,13.55,13.89,13.49,13.8,150234,0
2013-09-05,13.87,14.1,13.81,13.88,109870,0
2013-09-06,13.96,14.01,13.42,13.74,108532,0
2013-09-09,13.77,13.85,13.6,13.67,205835,0
2013-09-10,13.81,14.07,13.77,13.97,220024,0
2013-09-11,13.94,13.97,13.74,13.75,141200,0
2013-09-12,13.71,13.71,13.33,13.45,148159,0
2013-09-13,13.53,13.62,13.4,13.4,176896,0
2013-09-16,13.6,13.65,13.43,13.62,341856,0
2013-09-17,13.61,14.23,13.51,14.22,196310,0
2013-09-18,14.19,14.46,13.91,14.26,182372,0
2013-09-19,14.28,14.36,14.05,14.26,108022,0
2013-09-20,14.35,14.65,14.27,14.28,321170,0
2013-09-23,14.28,14.28,13.73,13.95,203980,0
2013-09-24,13.95,14.12,13.81,14.05,244788,0
2013-09-25,14.06,14.59,14.01,14.49,250353,0
2013-09-26,14.5,14.62,14.06,14.18,139180,0
2013-09-27,14.05,14.4,14.05,14.18,80688,0
2013-09-30,14.01,14.78,14.01,14.63,399050,0
2013-10-01,14.7,14.95,14.7,14.84,243301,0
2013-10-02,14.72,14.86,14.53,14.74,177036,0
2013-10-03,14.7,14.74,14.26,14.36,193325,0
2013-10-04,14.34,14.64,14.34,14.51,91021,0
2013-10-07,14.27,14.43,14.01,14.06,169423,0
2013-10-08,14.1,14.17,13.71,13.72,233150,0
2013-10-09,13.74,13.86,13.49,13.62,222425,0
2013-10-10,13.92,14.26,13.92,14.25,144747,0
2013-10-11,14.23,14.37,14.1,14.36,133949,0
2013-10-14,14.2,14.52,14.02,14.46,121734,0
2013-10-15,14.43,14.64,14.37,14.53,150812,0
2013-10-16,14.69,14.88,14.45,14.46,249260,0
2013-10-17,14.37,14.95,14.35,14.9,185208,0
2013-10-18,15,15.06,14.76,14.83,223900,0
2013-10-21,14.9,14.92,14.58,14.89,196979,0
2013-10-22,15.01,15.17,14.85,15.04,324033,0
2013-10-23,14.26,14.56,14.18,14.5,331464,0
2013-10-24,14.18,14.5,14,14.41,339738,0
2013-10-25,14.43,14.46,13.75,13.9,389241,0
2013-10-28,13.82,14.2,13.8,13.92,465509,0
2013-10-29,13.93,14.06,13.6,13.69,279763,0
2013-10-30,13.66,13.67,13.18,13.28,317944,0
2013-10-31,13.32,13.82,12.9,13.32,532800,0
2013-11-01,13.19,13.71,13.19,13.53,433238,0
2013-11-04,13.58,13.69,13.36,13.57,331204,0
2013-11-05,13.43,13.64,13.36,13.64,285584,0
2013-11-06,13.78,13.93,13.37,13.46,194269,0
2013-11-07,13.48,13.5,13.02,13.02,245547,0
2013-11-08,13,13.39,12.95,13.31,342366,0
2013-11-11,13.31,13.66,13.19,13.33,179775,0
2013-11-12,13.31,13.31,13.02,13.08,139874,0
2013-11-13,13,13.25,12.92,13.22,141290,0
2013-11-14,13.21,13.29,12.99,13.19,151669,0
2013-11-15,13.17,13.2,13.08,13.1,174208,0
2013-11-18,13.18,13.18,12.87,12.89,155681,0
2013-11-19,12.86,12.98,12.69,12.7,232758,0
2013-11-20,12.74,12.99,12.55,12.63,220440,0
2013-11-21,12.75,13.05,12.71,12.87,184383,0
2013-11-22,12.86,13.04,12.82,12.94,161985,0
2013-11-25,13.01,13.17,12.98,13.03,139813,0
2013-11-26,13.03,13.14,12.9,13.02,135154,0
2013-11-27,13.04,13.36,13.03,13.19,163653,0
2013-11-29,13.31,13.65,13.17,13.28,85048,0
2013-12-02,13.33,13.33,12.79,12.87,244105,0
2013-12-03,12.8,13.1,12.62,12.77,263383,0
2013-12-04,12.74,13.2,12.68,12.81,190356,0
2013-12-05,12.77,12.92,12.68,12.89,98000,0
2013-12-06,13.02,13.14,12.82,12.86,185408,0
2013-12-09,12.86,12.97,12.66,12.76,119078,0
2013-12-10,12.7,12.79,12.58,12.7,139931,0
2013-12-11,12.69,12.72,12.22,12.36,170499,0
2013-12-12,12.36,12.36,12.11,12.17,161893,0
2013-12-13,12.23,12.28,11.92,12.07,167459,0
2013-12-16,12.16,12.44,12.14,12.38,236348,0
2013-12-17,12.38,12.71,12.29,12.69,163507,0
2013-12-18,12.68,13.05,12.53,12.98,391017,0
2013-12-19,12.89,12.9,12.56,12.62,327818,0
2013-12-20,12.7,12.93,12.56,12.73,309228,0
2013-12-23,12.84,13.1,12.8,12.86,145638,0
2013-12-24,12.84,12.97,12.78,12.85,79477,0
2013-12-26,12.9,13.08,12.67,12.68,145690,0
2013-12-27,12.74,12.74,12.39,12.54,174515,0
2013-12-30,12.55,12.72,12.45,12.65,95381,0
2013-12-31,12.7,12.88,12.61,12.82,178130,0
2014-01-02,12.8,13,12.7,12.77,145168,0
2014-01-03,12.79,12.97,12.54,12.55,127583,0
2014-01-06,12.65,12.87,12.5,12.56,196183,0
2014-01-07,12.64,12.97,12.64,12.91,147527,0
2014-01-08,12.87,12.96,12.68,12.81,137504,0
2014-01-09,12.89,12.99,12.55,12.76,156357,0
2014-01-10,12.77,12.95,12.56,12.85,175813,0
2014-01-13,12.78,13,12.58,12.73,190917,0
2014-01-14,12.82,12.9,12.58,12.6,187480,0
2014-01-15,12.58,12.73,12.54,12.62,247980,0
2014-01-16,12.57,12.66,12.4,12.45,175316,0
2014-01-17,12.44,12.45,11.95,12.04,207294,0
2014-01-21,12.1,12.1,11.84,12,155418,0
2014-01-22,11.97,12.13,11.88,11.99,174836,0
2014-01-23,11.92,11.99,11.67,11.8,223722,0
2014-01-24,11.68,11.71,11.24,11.52,720900,0
2014-01-27,11.58,11.67,10.79,11,590121,0
2014-01-28,11.05,11.23,10.9,11.04,408925,0
2014-01-29,11.47,11.69,11.33,11.47,523075,0
2014-01-30,12.02,12.16,11.76,11.84,499904,0
2014-01-31,11.83,13.47,11.47,13.1,1221870,0
2014-02-03,13.19,13.5,13,13.15,549279,0
2014-02-04,13.23,13.68,13.15,13.53,465562,0
2014-02-05,13.42,13.7,13.11,13.45,357963,0
2014-02-06,13.47,14.13,13.44,13.76,332980,0
2014-02-07,13.77,13.94,13.52,13.57,217831,0
2014-02-10,13.56,13.87,13.43,13.73,222796,0
2014-02-11,13.75,14.02,13.56,14,265803,0
2014-02-12,13.98,14.59,13.93,14.55,298862,0
2014-02-13,14.39,14.86,14.3,14.76,342557,0
2014-02-14,14.77,14.85,14.42,14.69,221903,0
2014-02-18,14.62,14.84,14.46,14.6,215519,0
2014-02-19,14.56,14.73,14.44,14.47,220671,0
2014-02-20,14.49,14.83,14.39,14.78,303706,0
2014-02-21,14.81,14.89,14.66,14.76,301484,0
2014-02-24,14.79,14.97,14.79,14.83,307292,0
2014-02-25,14.82,14.87,14.68,14.73,205540,0
2014-02-26,14.73,14.79,14.45,14.52,310610,0
2014-02-27,14.44,14.95,14.44,14.91,206885,0
2014-02-28,14.95,15.15,14.69,14.79,287817,0
2014-03-03,14.63,14.83,14.41,14.74,270583,0
2014-03-04,14.94,15.69,14.9,15.35,626943,0
2014-03-05,15.36,15.36,14.93,14.96,330694,0
2014-03-06,14.98,15.1,14.85,14.96,210902,0
2014-03-07,15.02,15.5,14.94,15.47,279932,0
2014-03-10,15.39,15.46,15.21,15.46,229775,0
2014-03-11,15.45,15.45,15.16,15.29,271964,0
2014-03-12,15.15,15.27,15.07,15.25,120411,0
2014-03-13,15.34,15.37,14.71,14.79,173694,0
2014-03-14,14.7,14.96,14.65,14.85,175714,0
2014-03-17,14.97,15.21,14.88,14.88,104056,0
2014-03-18,14.88,15.15,14.84,15.02,159018,0
2014-03-19,14.97,15.12,14.77,14.89,172046,0
2014-03-20,14.8,14.96,14.77,14.85,104524,0
2014-03-21,14.92,15.12,14.75,14.84,227472,0
2014-03-24,14.83,14.83,14.22,14.44,173742,0
2014-03-25,14.54,14.7,14.28,14.41,110064,0
2014-03-26,14.53,14.64,14.26,14.26,257200,0
2014-03-27,14.29,14.35,13.99,14.01,164048,0
2014-03-28,14.03,14.5,14.03,14.21,120155,0
2014-03-31,14.35,14.67,14.31,14.65,249759,0
2014-04-01,14.75,15.23,14.71,15.19,200878,0
2014-04-02,15.26,15.52,15.13,15.51,185302,0
2014-04-03,15.46,15.46,14.85,15.05,146046,0
2014-04-04,15.22,15.22,14.42,14.44,142982,0
2014-04-07,14.37,14.39,14,14.24,136526,0
2014-04-08,14.26,14.65,14.2,14.4,121829,0
2014-04-09,14.41,14.79,14.33,14.75,132902,0
2014-04-10,14.68,14.68,14.11,14.26,201994,0
2014-04-11,14.07,14.32,13.82,14.06,290102,0
2014-04-14,14.24,14.27,13.64,13.87,168467,0
2014-04-15,13.9,14.02,13.46,13.92,219967,0
2014-04-16,14.08,14.24,13.96,14.23,82227,0
2014-04-17,14.14,14.45,14.12,14.33,101261,0
2014-04-21,14.3,14.51,14.02,14.46,128168,0
2014-04-22,15.2,16,15.06,15.78,420437,0
2014-04-23,15.82,15.86,15.56,15.74,309893,0
2014-04-24,15.93,17.51,15.74,17.12,765279,0
2014-04-25,16.94,17.02,16.21,16.22,337747,0
2014-04-28,16.37,16.45,15.62,16.16,373488,0
2014-04-29,16.3,16.52,16.09,16.18,255145,0
2014-04-30,16.15,16.5,15.96,16.48,231215,0
2014-05-01,16.51,16.93,16.3,16.64,437621,0
2014-05-02,16.63,16.94,16.5,16.7,253652,0
2014-05-05,16.49,16.81,16.3,16.58,149639,0
2014-05-06,16.45,16.62,16.08,16.15,172271,0
2014-05-07,16.13,16.23,15.71,16.21,199207,0
2014-05-08,16.29,16.51,15.77,15.87,211126,0
2014-05-09,15.76,16.14,15.6,16.09,156045,0
2014-05-12,16.26,16.78,16.16,16.71,218726,0
2014-05-13,16.61,16.71,16.11,16.13,224203,0
2014-05-14,16.11,16.11,15.49,15.54,225687,0
2014-05-15,15.41,15.45,14.94,15.35,214605,0
2014-05-16,15.41,15.78,15.17,15.77,261388,0
2014-05-19,15.65,16.27,15.62,16.06,213899,0
2014-05-20,15.96,15.96,15.34,15.67,302984,0
2014-05-21,15.79,16,15.58,15.79,195659,0
2014-05-22,15.89,16.08,15.76,15.76,180056,0
2014-05-23,15.75,15.87,15.58,15.82,226574,0
2014-05-27,16,16.11,15.75,15.77,299169,0
2014-05-28,15.82,15.9,15.58,15.8,263675,0
2014-05-29,16.3,16.44,15.59,15.64,391236,0
2014-05-30,15.7,15.7,14.61,15.27,491743,0
2014-06-02,15.23,15.23,14.63,14.94,311616,0
2014-06-03,14.77,14.79,14.29,14.5,431122,0
2014-06-04,14.39,14.72,14.3,14.56,236846,0
2014-06-05,14.61,14.87,14.34,14.87,212747,0
2014-06-06,14.87,15.19,14.87,15.01,194212,0
2014-06-09,14.96,15.32,14.96,15.02,139259,0
2014-06-10,15,15.22,14.97,15.21,187300,0
2014-06-11,15.11,15.2,15.02,15.11,143288,0
2014-06-12,15.03,15.1,14.79,14.84,153610,0
2014-06-13,14.84,14.97,14.7,14.9,100605,0
2014-06-16,14.82,14.94,14.65,14.69,107385,0
2014-06-17,14.66,14.94,14.64,14.9,125589,0
2014-06-18,14.84,15.06,14.75,15.03,158527,0
2014-06-19,15.13,15.19,14.95,15.12,120910,0
2014-06-20,15.18,15.68,15.18,15.66,436611,0
2014-06-23,15.61,15.82,15.59,15.76,308364,0
2014-06-24,15.71,15.89,15.24,15.25,252913,0
2014-06-25,15.2,15.59,15.16,15.59,165588,0
2014-06-26,15.56,15.61,15.35,15.59,126509,0
2014-06-27,15.53,15.69,15.53,15.66,484293,0
2014-06-30,15.71,15.83,15.61,15.74,528675,0
2014-07-01,15.84,16.15,15.81,15.97,350791,0
2014-07-02,15.92,16.14,15.74,15.76,130800,0
2014-07-03,15.89,16.05,15.81,16.01,67167,0
2014-07-07,16.01,16.02,15.64,15.71,126893,0
2014-07-08,15.64,15.7,15.51,15.64,217024,0
2014-07-09,15.66,15.82,15.55,15.58,71116,0
2014-07-10,15.15,15.54,15.07,15.4,184320,0
2014-07-11,15.38,15.38,15.16,15.27,62526,0
2014-07-14,15.5,15.5,15.29,15.47,109293,0
2014-07-15,15.41,15.44,15.09,15.12,103823,0
2014-07-16,15.24,15.31,15.09,15.11,130020,0
2014-07-17,15,15.09,14.74,14.83,198965,0
2014-07-18,14.8,15.09,14.73,15.07,146860,0
2014-07-21,15.01,15.01,14.72,14.87,84061,0
2014-07-22,15,15.08,14.74,14.9,154064,0
2014-07-23,14.99,15,14.69,14.79,135110,0
2014-07-24,14.87,15.05,14.65,14.78,135550,0
2014-07-25,14.6,14.74,14.48,14.5,95970,0
2014-07-28,14.48,14.51,14.04,14.15,117117,0
2014-07-29,14.2,14.27,13.86,13.87,157828,0
2014-07-30,14.04,14.04,13.55,13.61,237670,0
2014-07-31,14.21,14.64,13.73,13.77,587724,0
2014-08-01,13.83,13.83,13.24,13.26,378605,0
2014-08-04,13.38,13.77,13.31,13.75,404301,0
2014-08-05,13.71,13.98,13.6,13.94,158356,0
2014-08-06,13.81,14.11,13.81,13.91,116964,0
2014-08-07,13.94,14.05,13.87,13.93,168243,0
2014-08-08,13.99,14.1,13.9,14,101532,0
2014-08-11,14.05,14.25,13.9,13.99,99769,0
2014-08-12,13.88,13.95,13.58,13.78,185830,0
2014-08-13,13.84,13.84,13.27,13.28,206718,0
2014-08-14,13.32,13.64,13.19,13.62,175750,0
2014-08-15,13.8,14.19,13.58,14.19,400475,0
2014-08-18,14.34,14.34,13.61,13.64,235858,0
2014-08-19,13.7,13.73,13.17,13.63,417093,0
2014-08-20,13.54,13.79,13.47,13.75,138813,0
2014-08-21,13.69,13.9,13.46,13.75,172666,0
2014-08-22,13.68,13.89,13.63,13.74,163799,0
2014-08-25,13.82,14.06,13.78,13.87,107789,0
2014-08-26,13.89,14.07,13.89,13.98,161762,0
2014-08-27,13.98,14.09,13.83,14.04,145637,0
2014-08-28,14.04,14.19,13.99,14.12,164315,0
2014-08-29,14.19,14.27,13.96,14.22,128124,0
2014-09-02,14.21,14.31,13.9,14.1,158069,0
2014-09-03,14.21,14.22,13.9,13.91,276703,0
2014-09-04,13.97,14.27,13.94,14.07,152965,0
2014-09-05,14,14.1,13.92,14.08,83090,0
2014-09-08,14.03,14.13,13.81,13.9,142859,0
2014-09-09,13.85,13.85,13.37,13.38,196753,0
2014-09-10,13.39,13.42,13.2,13.41,120380,0
2014-09-11,13.33,13.65,13.3,13.57,122203,0
2014-09-12,13.59,13.59,13.18,13.25,99057,0
2014-09-15,13.16,13.22,12.85,12.87,229195,0
2014-09-16,12.86,12.86,12.55,12.68,159357,0
2014-09-17,12.64,12.76,12.58,12.72,122522,0
2014-09-18,12.74,12.99,12.74,12.88,131751,0
2014-09-19,12.87,12.88,12.33,12.35,269395,0
2014-09-22,12.31,12.36,12.08,12.21,157634,0
2014-09-23,12.56,13.13,12.44,12.75,388375,0
2014-09-24,12.8,12.82,12.5,12.57,145239,0
2014-09-25,12.55,12.59,12.18,12.35,264072,0
2014-09-26,12.38,12.61,12.35,12.6,160047,0
2014-09-29,12.43,12.51,12.25,12.26,141161,0
2014-09-30,12.23,12.23,11.87,11.87,183969,0
2014-10-01,11.79,11.9,11.52,11.53,233760,0
2014-10-02,11.57,11.85,11.5,11.8,135530,0
2014-10-03,11.95,11.98,11.8,11.87,101112,0
2014-10-06,11.89,11.92,11.54,11.65,115574,0
2014-10-07,11.57,11.68,11.25,11.53,195481,0
2014-10-08,11.49,12.1,11.43,12.06,356643,0
2014-10-09,12.08,12.08,11.6,11.69,331602,0
2014-10-10,11.58,11.8,11.38,11.45,199618,0
2014-10-13,11.45,11.68,11.34,11.4,142854,0
2014-10-14,11.53,11.83,11.41,11.66,196050,0
2014-10-15,11.43,12.22,11.37,12.18,242902,0
2014-10-16,11.89,12.28,11.87,12.08,314472,0
2014-10-17,12.24,12.24,11.63,11.71,182799,0
2014-10-20,11.68,11.71,11.56,11.7,183506,0
2014-10-21,11.8,12.06,11.7,12.02,159392,0
2014-10-22,12.1,12.14,11.85,11.88,200900,0
2014-10-23,12.07,12.27,11.97,12.24,304957,0
2014-10-24,12.28,12.37,12.15,12.26,122359,0
2014-10-27,12.21,12.21,11.79,11.95,241448,0
2014-10-28,11.97,12.83,11.97,12.81,227881,0
2014-10-29,12.91,12.96,12.39,12.44,252004,0
2014-10-30,11.74,12.08,11.37,12.03,265408,0
2014-10-31,12.31,13.01,12.09,12.83,463824,0
2014-11-03,12.77,12.91,12.45,12.51,246848,0
2014-11-04,12.51,12.59,12,12.22,251794,0
2014-11-05,12.36,12.71,12.33,12.7,177128,0
2014-11-06,12.74,12.94,12.73,12.86,173735,0
2014-11-07,12.86,12.89,12.5,12.57,178638,0
2014-11-10,12.51,12.66,12.25,12.46,140254,0
2014-11-11,12.43,12.53,12.28,12.35,122484,0
2014-11-12,12.25,12.45,12.25,12.42,111130,0
2014-11-13,12.38,12.44,12.15,12.4,201340,0
2014-11-14,12.37,12.6,12.29,12.58,151581,0
2014-11-17,12.56,12.68,12.49,12.54,108254,0
2014-11-18,12.6,12.91,12.51,12.69,119851,0
2014-11-19,12.64,12.65,12.29,12.45,117361,0
2014-11-20,12.33,12.54,12.33,12.43,76206,0
2014-11-21,12.67,12.74,12.36,12.39,87303,0
2014-11-24,12.37,12.63,12.3,12.44,152671,0
2014-11-25,12.48,12.63,12.32,12.47,154289,0
2014-11-26,12.44,12.44,12.24,12.33,83838,0
2014-11-28,12.4,12.4,12.16,12.17,71248,0
2014-12-01,12.13,12.43,12.1,12.28,243903,0
2014-12-02,12.28,12.52,12.18,12.37,160063,0
2014-12-03,12.31,12.64,12.31,12.47,160683,0
2014-12-04,12.46,12.53,12.25,12.28,94047,0
2014-12-05,12.31,12.69,12.29,12.68,404433,0
2014-12-08,12.66,12.84,12.5,12.5,236892,0
2014-12-09,12.33,13,12.28,12.92,174639,0
2014-12-10,12.89,12.89,12.5,12.54,261688,0
2014-12-11,12.56,12.88,12.56,12.74,164159,0
2014-12-12,12.62,12.99,12.55,12.84,230837,0
2014-12-15,12.92,13.09,12.76,12.77,154526,0
2014-12-16,12.62,13.15,12.62,12.78,145050,0
2014-12-17,12.75,13.19,12.75,13.17,145334,0
2014-12-18,13.37,13.61,13.13,13.55,137808,0
2014-12-19,13.5,13.9,13.36,13.79,364456,0
2014-12-22,13.85,13.96,13.71,13.81,120039,0
2014-12-23,13.87,13.93,13.6,13.69,133479,0
2014-12-24,13.71,13.79,13.52,13.6,73640,0
2014-12-26,13.61,13.79,13.55,13.68,65054,0
2014-12-29,13.68,13.95,13.63,13.92,108802,0
2014-12-30,13.91,13.91,13.58,13.78,137223,0
2014-12-31,13.79,13.8,13.6,13.6,101066,0
2015-01-02,13.71,13.74,13.15,13.26,104097,0
2015-01-05,13.15,13.32,12.99,13.07,118908,0
2015-01-06,13.16,13.16,12.5,12.67,177735,0
2015-01-07,12.79,12.86,12.52,12.71,161887,0
2015-01-08,12.88,13,12.76,12.94,88544,0
2015-01-09,12.98,12.98,12.45,12.56,107251,0
2015-01-12,12.58,12.58,12.21,12.53,177771,0
2015-01-13,12.68,12.82,12.27,12.59,282161,0
2015-01-14,12.51,12.55,12.25,12.47,95294,0
2015-01-15,12.49,12.53,12.15,12.18,170983,0
2015-01-16,12.11,12.64,12.11,12.61,118840,0
2015-01-20,12.6,12.77,12.36,12.75,129301,0
2015-01-21,12.66,12.85,12.6,12.71,72937,0
2015-01-22,12.84,13.13,12.7,13.08,161795,0
2015-01-23,13.1,13.1,12.86,13.02,70182,0
2015-01-26,13.02,13.19,12.84,13.02,100690,0
2015-01-27,12.82,13.01,12.79,12.88,73226,0
2015-01-28,12.9,12.9,12.38,12.48,189314,0
2015-01-29,12.55,12.88,12.39,12.85,167268,0
2015-01-30,12.7,12.84,12.16,12.19,156894,0
2015-02-02,12.18,12.72,12.16,12.53,263759,0
2015-02-03,12.63,12.99,12.59,12.75,255394,0
2015-02-04,12.91,13.52,12.54,12.69,259862,0
2015-02-05,12.73,12.89,12.61,12.7,203827,0
2015-02-06,12.73,13.07,12.68,13.07,425887,0
2015-02-09,12.96,13.12,12.64,12.66,148598,0
2015-02-10,12.84,12.87,12.35,12.41,175972,0
2015-02-11,12.49,12.5,12.15,12.29,134502,0
2015-02-12,12.42,12.61,12.36,12.58,100575,0
2015-02-13,12.59,12.82,12.56,12.68,98780,0
2015-02-17,12.6,12.82,12.6,12.67,73639,0
2015-02-18,12.6,12.92,12.6,12.79,88816,0
2015-02-19,12.83,13.21,12.79,13.19,139570,0
2015-02-20,13.12,13.22,13.02,13.22,136000,0
2015-02-23,13.11,13.16,12.83,12.89,77274,0
2015-02-24,12.89,13.2,12.81,12.82,78204,0
2015-02-25,12.88,12.95,12.65,12.84,94176,0
2015-02-26,12.79,13,12.69,12.97,91838,0
2015-02-27,12.99,13.1,12.88,12.96,171355,0
2015-03-02,12.99,13.33,12.99,13.19,83200,0
2015-03-03,13.05,13.18,13.03,13.11,83500,0
2015-03-04,13,13.16,13,13.05,107600,0
2015-03-05,13.1,13.1,12.92,12.99,59100,0
2015-03-06,12.85,12.97,12.62,12.7,118200,0
2015-03-09,12.78,12.8,12.61,12.62,57700,0
2015-03-10,12.5,12.58,12.4,12.53,95000,0
2015-03-11,12.51,12.72,12.39,12.57,273600,0
2015-03-12,12.7,13.07,12.64,13.05,95300,0
2015-03-13,12.99,13.03,12.75,13.02,59800,0
2015-03-16,13.16,13.24,12.97,13.15,107200,0
2015-03-17,13.05,13.21,13.03,13.15,96400,0
2015-03-18,13.13,13.31,12.94,13.17,101400,0
2015-03-19,13.14,13.37,13.08,13.35,87700,0
2015-03-20,13.4,13.6,13.26,13.43,229200,0
2015-03-23,13.37,13.51,13.35,13.46,99400,0
2015-03-24,13.44,13.8,13.31,13.79,151100,0
2015-03-25,13.75,13.82,13.3,13.34,114100,0
2015-03-26,13.34,13.44,13.27,13.33,137900,0
2015-03-27,13.3,13.48,13.2,13.34,209500,0
2015-03-30,13.38,13.56,13.29,13.48,229500,0
2015-03-31,13.44,13.5,13.3,13.47,102569,0
2015-04-01,13.38,13.51,13.21,13.5,97000,0
2015-04-02,13.57,13.65,13.44,13.48,119800,0
2015-04-06,13.34,13.68,13.34,13.5,124200,0
2015-04-07,13.5,13.53,13.32,13.33,91302,0
2015-04-08,13.32,13.48,13.32,13.47,76800,0
2015-04-09,13.43,13.54,13.22,13.29,48742,0
2015-04-10,13.39,13.39,12.87,12.9,156200,0
2015-04-13,12.93,12.95,12.8,12.86,76900,0
2015-04-14,12.78,12.85,12.69,12.71,133300,0
2015-04-15,12.74,12.97,12.74,12.82,387397,0
2015-04-16,12.82,12.91,12.68,12.78,174643,0
2015-04-17,12.67,12.7,12.44,12.45,177100,0
2015-04-20,12.51,12.85,12.51,12.74,126521,0
2015-04-21,12.79,13,12.69,12.82,114314,0
2015-04-22,12.84,12.84,12.48,12.81,179597,0
2015-04-23,12.75,12.89,12.61,12.78,185700,0
2015-04-24,12.77,12.77,12.5,12.63,128754,0
2015-04-27,12.64,12.83,12.46,12.53,176100,0
2015-04-28,12.49,12.74,12.45,12.73,87800,0
2015-04-29,12.7,12.71,12.5,12.51,82400,0
2015-04-30,12.38,12.42,12.16,12.29,178900,0
2015-05-01,12.32,12.41,12.22,12.31,119000,0
2015-05-04,12.37,12.55,12.2,12.22,102000,0
2015-05-05,12.23,12.3,12.02,12.08,187100,0
2015-05-06,12.1,12.23,12.01,12.2,196319,0
2015-05-07,12.11,12.25,12.07,12.1,296688,0
2015-05-08,12.15,12.24,12.04,12.05,102400,0
2015-05-11,12.03,12.37,12.03,12.24,91900,0
2015-05-12,12.21,12.21,12.01,12.09,79690,0
2015-05-13,12.15,12.17,11.97,12,299300,0
2015-05-14,12.08,12.19,12.04,12.05,213500,0
2015-05-15,12.01,12.13,12,12.06,174684,0
2015-05-18,12.05,12.46,12.01,12.45,112777,0
2015-05-19,12.41,12.53,12.08,12.12,98600,0
2015-05-20,12.16,12.18,11.99,12.07,57700,0
2015-05-21,12.01,12.22,12.01,12.1,72000,0
2015-05-22,12.1,12.13,11.91,11.97,84000,0
2015-05-26,11.92,11.92,11.76,11.85,97938,0
2015-05-27,11.91,12.02,11.8,11.97,112200,0
2015-05-28,11.15,11.39,10.6,11.05,265440,0
2015-05-29,11.02,11.28,10.73,11.19,281200,0
2015-06-01,11.25,11.37,11.01,11.31,201038,0
2015-06-02,11.25,11.6,11.25,11.39,141606,0
2015-06-03,11.45,11.58,11.36,11.4,134800,0
2015-06-04,11.31,11.49,11.29,11.33,88500,0
2015-06-05,11.33,11.44,11.2,11.25,155400,0
2015-06-08,11.21,11.26,11.12,11.13,119800,0
2015-06-09,11.14,11.26,10.99,11.03,164614,0
2015-06-10,11.14,11.26,11.07,11.15,138481,0
2015-06-11,11.15,11.31,11.13,11.31,128575,0
2015-06-12,11.25,11.31,11.17,11.26,140000,0
2015-06-15,11.15,11.15,10.8,10.84,174200,0
2015-06-16,10.8,10.85,10.7,10.73,96000,0
2015-06-17,10.76,10.82,10.69,10.76,109700,0
2015-06-18,10.76,10.91,10.69,10.87,179400,0
2015-06-19,10.86,10.93,10.79,10.79,332400,0
2015-06-22,10.88,10.9,10.8,10.88,170200,0
2015-06-23,10.91,11.04,10.86,11.01,274162,0
2015-06-24,11,11.07,10.86,10.89,173800,0
2015-06-25,10.95,10.97,10.8,10.85,126300,0
2015-06-26,10.89,10.9,10.7,10.79,608800,0
2015-06-29,10.67,10.89,10.58,10.6,166900,0
2015-06-30,10.69,10.8,10.56,10.73,150945,0
2015-07-01,10.81,10.92,10.65,10.79,97800,0
2015-07-02,10.83,10.83,10.64,10.71,74300,0
2015-07-06,10.6,10.7,10.41,10.51,110300,0
2015-07-07,10.47,10.47,10.24,10.38,152900,0
2015-07-08,10.25,10.29,9.85,10.13,154900,0
2015-07-09,10.29,10.32,10,10.02,112100,0
2015-07-10,10.14,10.18,10.01,10.1,81200,0
2015-07-13,10.19,10.36,10.05,10.31,84900,0
2015-07-14,10.26,10.37,10.12,10.23,97111,0
2015-07-15,10.25,10.25,10,10,77545,0
2015-07-16,10.11,10.11,9.75,9.78,129200,0
2015-07-17,9.8,10.21,9.71,10.19,244000,0
2015-07-20,10.18,10.42,9.94,10.36,306600,0
2015-07-21,10.33,10.51,10.27,10.45,193100,0
2015-07-22,10.4,10.55,10.33,10.41,157400,0
2015-07-23,10.46,10.48,10.31,10.45,254800,0
2015-07-24,10.5,10.5,10.12,10.17,308700,0
2015-07-27,10.1,10.18,9.93,10.04,181100,0
2015-07-28,10.15,10.25,9.96,10.24,171800,0
2015-07-29,10.21,10.4,10.18,10.24,111400,0
2015-07-30,10.24,10.35,10.14,10.35,117700,0
2015-07-31,10.35,10.35,9.34,10.13,668100,0
2015-08-03,10.15,10.23,9.99,10.12,375285,0
2015-08-04,10.12,10.23,9.93,10.02,265500,0
2015-08-05,10.07,10.13,9.94,9.95,228800,0
2015-08-06,9.97,9.97,9.67,9.68,222803,0
2015-08-07,9.59,9.85,9.59,9.76,189300,0
2015-08-10,9.89,10.04,9.84,9.98,124300,0
2015-08-11,9.91,9.98,9.54,9.63,101814,0
2015-08-12,9.53,9.54,9.37,9.48,186200,0
2015-08-13,9.52,9.61,9.46,9.48,93300,0
2015-08-14,9.43,9.58,9.39,9.57,137900,0
2015-08-17,9.51,9.57,9.42,9.57,85500,0
2015-08-18,9.53,9.56,9.36,9.47,98300,0
2015-08-19,9.35,9.38,9.21,9.26,83500,0
2015-08-20,9.16,9.17,9,9.03,92400,0
2015-08-21,8.87,9.08,8.79,8.87,159500,0
2015-08-24,8.35,8.8,8.35,8.51,244055,0
2015-08-25,8.76,8.8,8.38,8.39,247300,0
2015-08-26,8.52,8.57,8.3,8.56,232100,0
2015-08-27,8.65,8.7,8.42,8.7,212500,0
2015-08-28,8.68,8.89,8.66,8.88,91000,0
2015-08-31,8.85,8.98,8.82,8.88,102900,0
2015-09-01,8.74,8.86,8.52,8.54,185200,0
2015-09-02,8.67,8.69,8.42,8.57,78300,0
2015-09-03,8.6,8.65,8.48,8.49,112600,0
2015-09-04,8.36,8.65,8.36,8.59,463800,0
2015-09-08,8.74,8.84,8.66,8.8,213000,0
2015-09-09,8.91,8.96,8.66,8.73,280000,0
2015-09-10,8.7,8.77,8.56,8.62,54831,0
2015-09-11,8.55,8.56,8.35,8.39,88600,0
2015-09-14,8.4,8.4,8.27,8.3,69900,0
2015-09-15,8.34,8.39,8.25,8.27,105749,0
2015-09-16,8.27,8.65,8.27,8.59,106500,0
2015-09-17,8.56,8.77,8.51,8.66,141721,0
2015-09-18,8.52,8.57,8.32,8.5,429000,0
2015-09-21,8.49,8.81,8.44,8.53,122300,0
2015-09-22,8.36,8.36,8.11,8.16,233200,0
2015-09-23,8.19,8.19,7.78,7.85,214700,0
2015-09-24,7.76,8.11,7.63,8.05,262419,0
2015-09-25,8.1,8.13,7.79,7.89,146800,0
2015-09-28,7.84,7.93,7.54,7.9,190991,0
2015-09-29,7.93,7.93,7.7,7.85,110600,0
2015-09-30,7.94,8.13,7.82,7.87,142900,0
2015-10-01,7.92,8.06,7.68,8.03,250100,0
2015-10-02,7.99,8.16,7.94,8.08,177900,0
2015-10-05,8.18,8.59,8.18,8.58,112241,0
2015-10-06,8.55,8.72,8.51,8.62,139900,0
2015-10-07,8.68,8.91,8.66,8.77,167700,0
2015-10-08,8.74,8.9,8.67,8.85,225200,0
2015-10-09,8.91,9.14,8.88,8.9,131200,0
2015-10-12,8.87,8.93,8.63,8.75,105087,0
2015-10-13,8.72,8.72,8.54,8.55,70100,0
2015-10-14,8.53,8.56,8.39,8.42,79000,0
2015-10-15,8.43,8.52,8.29,8.5,124000,0
2015-10-16,8.54,8.54,8.23,8.3,111800,0
2015-10-19,8.25,8.25,8.11,8.17,101676,0
2015-10-20,8.17,8.35,8.13,8.24,97079,0
2015-10-21,8.32,8.33,8.19,8.19,144900,0
2015-10-22,8.27,8.47,8.19,8.24,144300,0
2015-10-23,8.37,8.51,8.3,8.32,134500,0
2015-10-26,8.33,8.37,8.2,8.25,109400,0
2015-10-27,8.18,8.2,7.95,8,131200,0
2015-10-28,8.09,8.34,8.02,8.23,151200,0
2015-10-29,8.23,8.23,7.89,7.91,156200,0
2015-10-30,7.7,8.4,7.52,8.37,474400,0
2015-11-02,8.5,9.07,8.5,8.91,338089,0
2015-11-03,9,9.02,8.85,8.87,259100,0
2015-11-04,8.89,8.93,8.6,8.63,203146,0
2015-11-05,8.66,8.81,8.56,8.69,108500,0
2015-11-06,8.64,8.86,8.61,8.8,166400,0
2015-11-09,8.82,8.96,8.76,8.79,337613,0
2015-11-10,8.83,8.94,8.69,8.94,102700,0
2015-11-11,8.94,9,8.8,8.86,589500,0
2015-11-12,8.87,8.87,8.62,8.62,74000,0
2015-11-13,8.53,8.71,8.38,8.41,129200,0
2015-11-16,8.4,8.52,8.36,8.5,147700,0
2015-11-17,8.5,8.67,8.39,8.42,85200,0
2015-11-18,8.4,8.64,8.4,8.59,237100,0
2015-11-19,8.61,8.77,8.56,8.76,153600,0
2015-11-20,8.81,8.82,8.67,8.72,107800,0
2015-11-23,8.64,8.79,8.64,8.74,193200,0
2015-11-24,8.76,8.94,8.67,8.92,456900,0
2015-11-25,8.95,9.37,8.89,9.35,120200,0
2015-11-27,9.28,9.43,9.2,9.22,68300,0
2015-11-30,9.31,9.55,9.27,9.39,175300,0
2015-12-01,9.35,9.67,9.35,9.62,229278,0
2015-12-02,9.65,9.7,9.45,9.51,295734,0
2015-12-03,9.5,9.54,9.19,9.2,167409,0
2015-12-04,9.18,9.35,9.1,9.33,133600,0
2015-12-07,9.38,9.38,9.17,9.2,164100,0
2015-12-08,9.09,9.14,8.96,9.02,193006,0
2015-12-09,9.01,9.16,8.88,8.93,170700,0
2015-12-10,8.92,8.97,8.75,8.93,182100,0
2015-12-11,8.74,8.95,8.63,8.81,282400,0
2015-12-14,8.79,8.87,8.75,8.8,200480,0
2015-12-15,8.84,8.96,8.78,8.93,139500,0
2015-12-16,9.01,9.12,8.95,9.08,189400,0
2015-12-17,9.11,9.11,8.91,8.95,237400,0
2015-12-18,8.89,9.25,8.87,9.02,479900,0
2015-12-21,9.15,9.15,8.86,8.93,87400,0
2015-12-22,8.9,8.98,8.66,8.89,169398,0
2015-12-23,8.96,9.2,8.94,9.11,231200,0
2015-12-24,9.16,9.37,8.99,9.32,175392,0
2015-12-28,9.29,9.3,9.12,9.16,72820,0
2015-12-29,9.24,9.32,9.11,9.29,117448,0
2015-12-30,9.25,9.33,9.12,9.18,123190,0
2015-12-31,9.18,9.23,8.99,9.05,187308,0
2016-01-04,8.9,8.92,8.14,8.35,271457,0
2016-01-05,8.35,8.35,7.84,8.01,306632,0
2016-01-06,7.93,7.93,7.52,7.59,403708,0
2016-01-07,7.41,7.48,7.29,7.3,266655,0
2016-01-08,7.31,7.38,6.89,6.9,281322,0
2016-01-11,6.99,7.13,6.87,7.1,321016,0
2016-01-12,7.14,7.2,6.95,7.13,354093,0
2016-01-13,7.13,7.14,6.62,6.69,184058,0
2016-01-14,6.7,6.77,6.41,6.55,193080,0
2016-01-15,6.35,6.415,6.1,6.41,287916,0
2016-01-19,6.49,6.5,6.29,6.39,219000,0
2016-01-20,6.26,6.56,6.16,6.52,160388,0
2016-01-21,6.47,6.63,6.42,6.52,215337,0
2016-01-22,6.61,6.61,6.45,6.52,229860,0
2016-01-25,6.49,6.49,6.05,6.09,144388,0
2016-01-26,6.14,6.3,6.1,6.28,126106,0
2016-01-27,6.24,6.28,6.11,6.17,147636,0
2016-01-28,6.26,6.26,6.08,6.18,117091,0
2016-01-29,6.23,6.44,6.18,6.42,244084,0
2016-02-01,6.37,6.38,6.2,6.31,89030,0
2016-02-02,6.22,6.259,6,6.01,104408,0
2016-02-03,5.5,7.35,5.385,7.34,525695,0
2016-02-04,7.3,8.32,7.3,8.3,458158,0
2016-02-05,8.28,8.3601,7.96,7.96,279390,0
2016-02-08,7.89,8.3,7.8,8.24,221640,0
2016-02-09,8.12,8.29,8.02,8.06,255925,0
2016-02-10,8.18,8.3372,8.06,8.07,149365,0
2016-02-11,7.91,8.38,7.8675,7.97,214826,0
2016-02-12,8.09,8.33,8,8.18,201669,0
2016-02-16,8.26,8.78,8.19,8.76,228651,0
2016-02-17,8.8,9.11,8.59,8.68,291592,0
2016-02-18,8.71,8.82,8.5799,8.68,201962,0
2016-02-19,8.62,8.91,8.585,8.89,210146,0
2016-02-22,8.99,9.18,8.83,9.12,147698,0
2016-02-23,9.05,9.23,8.99,8.99,183468,0
2016-02-24,8.87,9.25,8.76,9.22,127508,0
2016-02-25,9.2,9.23,9,9.19,106108,0
2016-02-26,9.27,9.53,9.18,9.32,178697,0
2016-02-29,9.38,9.66,9.38,9.48,213372,0
2016-03-01,9.6,9.93,9.58,9.75,175355,0
2016-03-02,9.74,9.88,9.57,9.8,237230,0
2016-03-03,9.76,10.01,9.76,9.86,303949,0
2016-03-04,9.83,9.97,9.72,9.84,246438,0
2016-03-07,9.8,10.02,9.74,9.89,238686,0
2016-03-08,9.82,9.86,9.43,9.56,198457,0
2016-03-09,9.59,9.79,9.51,9.7,156855,0
2016-03-10,9.7,9.74,9.35,9.51,105817,0
2016-03-11,9.61,10,9.61,10,136676,0
2016-03-14,9.94,9.96,9.71,9.77,144757,0
2016-03-15,9.66,9.8,9.53,9.72,168500,0
2016-03-16,9.7,9.99,9.6,9.77,168262,0
2016-03-17,9.74,10.05,9.71,9.97,184652,0
2016-03-18,10.04,10.23,9.95,10.03,390010,0
2016-03-21,10.05,10.32,10.01,10.21,129400,0
2016-03-22,10.14,10.23,9.995,10.12,73668,0
2016-03-23,10.09,10.11,9.68,9.69,170819,0
2016-03-24,10.16,10.53,9.84,10.49,296728,0
2016-03-28,10.59,10.7,10.37,10.61,135889,0
2016-03-29,10.55,11.33,10.49,11.23,201553,0
2016-03-30,11.27,11.2766,10.93,11.1,139274,0
2016-03-31,11.13,11.23,10.96,11.01,157855,0
2016-04-01,10.9,11.13,10.81,10.99,136242,0
2016-04-04,10.99,11.02,10.5,10.59,234765,0
2016-04-05,10.58,10.69,10.47,10.59,138279,0
2016-04-06,10.57,10.66,10.47,10.65,94453,0
2016-04-07,10.61,10.67,10.31,10.37,114166,0
2016-04-08,10.48,10.58,10.2275,10.27,204932,0
2016-04-11,10.34,10.6,10.26,10.45,150546,0
2016-04-12,10.44,10.536,10.35,10.39,149977,0
2016-04-13,10.39,10.83,10.39,10.74,372404,0
2016-04-14,10.7,10.8199,10.58,10.64,228389,0
2016-04-15,10.6,10.71,10.46,10.49,156168,0
2016-04-18,10.45,10.71,10.43,10.65,270310,0
2016-04-19,10.73,10.9,10.53,10.58,169732,0
2016-04-20,10.54,10.66,10.51,10.59,151537,0
2016-04-21,10.62,10.769,10.54,10.6,191592,0
2016-04-22,10.64,10.71,10.55,10.57,257189,0
2016-04-25,10.58,10.69,10.46,10.6,218294,0
2016-04-26,10.7,11.23,10.68,10.93,369142,0
2016-04-27,10.97,11.08,10.85,10.93,196315,0
2016-04-28,10.92,11.06,10.81,10.84,267650,0
2016-04-29,10.85,10.93,10.74,10.81,230874,0
2016-05-02,10.89,10.96,10.75,10.91,283784,0
2016-05-03,10.77,10.87,10.46,10.46,171376,0
2016-05-04,10.4,10.7,10.3111,10.44,215910,0
2016-05-05,10.47,10.5,10.06,10.08,208796,0
2016-05-06,10.04,10.41,10.04,10.35,178859,0
2016-05-09,10.34,10.38,10.23,10.3,190638,0
2016-05-10,10.31,10.5601,10.31,10.5,166655,0
2016-05-11,10.48,10.555,10.27,10.28,77803,0
2016-05-12,10.36,10.4,10.16,10.17,155121,0
2016-05-13,10.11,10.41,10.07,10.38,149945,0
2016-05-16,10.43,10.9,10.38,10.86,473551,0
2016-05-17,10.8,11.07,10.75,10.89,437053,0
2016-05-18,10.81,10.99,10.75,10.82,163305,0
2016-05-19,10.7,10.83,10.4,10.51,134795,0
2016-05-20,10.56,10.72,10.525,10.62,118784,0
2016-05-23,10.61,10.92,10.53,10.87,219836,0
2016-05-24,10.9,11.3,10.9,11.11,354695,0
2016-05-25,11.1,11.32,11.1,11.26,136446,0
2016-05-26,11.75,11.75,10.61,10.82,275134,0
2016-05-27,10.81,10.83,10.3,10.35,231498,0
2016-05-31,10.35,10.36,9.97,10,273601,0
2016-06-01,9.91,10.32,9.69,10.25,328862,0
2016-06-02,10.18,10.465,10.15,10.41,245480,0
2016-06-03,10.35,10.37,10.05,10.06,214133,0
2016-06-06,10.05,10.33,10.01,10.24,125274,0
2016-06-07,10.32,10.36,10.142,10.18,124325,0
2016-06-08,10.15,10.45,10.15,10.44,155762,0
2016-06-09,10.36,10.36,10.17,10.25,142219,0
2016-06-10,10.15,10.15,9.9183,9.98,85913,0
2016-06-13,9.96,10,9.64,9.71,156512,0
2016-06-14,9.63,9.7,9.49,9.54,108707,0
2016-06-15,9.57,9.76,9.47,9.64,111986,0
2016-06-16,9.54,9.67,9.37,9.64,103644,0
2016-06-17,9.66,9.87,9.55,9.83,270989,0
2016-06-20,9.92,10.19,9.92,10.09,132963,0
2016-06-21,10.1,10.1,9.68,9.81,62505,0
2016-06-22,9.81,9.97,9.73,9.73,68178,0
2016-06-23,9.9,10.18,9.88,10.16,114521,0
2016-06-24,9.55,9.55,9,9.06,577327,0
2016-06-27,8.87,8.87,8.53,8.63,161283,0
2016-06-28,8.74,8.74,8.45,8.5,123135,0
2016-06-29,8.72,8.85,8.58,8.81,139449,0
2016-06-30,8.84,8.84,8.6,8.8,118026,0
2016-07-01,8.8,9.1,8.8,8.89,77712,0
2016-07-05,8.89,8.89,8.56,8.7,137841,0
2016-07-06,8.61,8.98,8.54,8.95,126657,0
2016-07-07,8.99,9.14,8.73,8.81,111787,0
2016-07-08,8.89,9.22,8.89,9.18,153488,0
2016-07-11,9.26,9.35,9.17,9.31,136483,0
2016-07-12,9.33,9.744,9.23,9.61,126250,0
2016-07-13,9.68,9.74,9.54,9.66,93302,0
2016-07-14,9.76,9.88,9.66,9.76,81055,0
2016-07-15,9.84,9.84,9.51,9.61,92272,0
2016-07-18,9.63,9.79,9.53,9.68,53159,0
2016-07-19,9.67,9.73,9.36,9.42,83490,0
2016-07-20,9.49,9.62,9.33,9.54,59721,0
2016-07-21,9.55,9.6,9.36,9.38,104633,0
2016-07-22,9.38,9.415,9.2,9.41,207491,0
2016-07-25,9.39,9.52,9.26,9.37,58780,0
2016-07-26,9.41,9.91,9.35,9.73,132234,0
2016-07-27,9.76,9.88,9.59,9.71,93201,0
2016-07-28,9.6,9.67,9.42,9.57,119992,0
2016-07-29,9.55,9.67,9.49,9.6,105106,0
2016-08-01,9.63,9.8,9.44,9.69,113539,0
2016-08-02,9.71,9.85,9.53,9.58,133007,0
2016-08-03,10,10.2,9.35,9.62,158649,0
2016-08-04,9.59,9.835,9.53,9.64,69662,0
2016-08-05,9.71,9.98,9.7,9.95,288887,0
2016-08-08,9.99,10.48,9.99,10.45,147647,0
2016-08-09,10.5,10.5,10.21,10.3,128839,0
2016-08-10,10.3,10.43,10.13,10.21,103013,0
2016-08-11,10.22,10.4,10.18,10.23,120774,0
2016-08-12,10.21,10.3,10.075,10.12,55883,0
2016-08-15,10.18,10.43,10.08,10.37,66540,0
2016-08-16,10.31,10.43,10.16,10.27,75530,0
2016-08-17,10.28,10.37,10.13,10.24,49402,0
2016-08-18,10.23,10.35,10.14,10.26,52718,0
2016-08-19,10.21,10.46,10.14,10.4,199340,0
2016-08-22,10.39,10.41,10.14,10.3,180046,0
2016-08-23,10.38,10.41,10.27,10.32,109702,0
2016-08-24,10.32,10.4,10.24,10.34,121088,0
2016-08-25,10.32,10.84,10.2,10.8,135023,0
2016-08-26,10.78,10.9,10.55,10.64,79505,0
2016-08-29,10.66,10.86,10.564,10.84,76331,0
2016-08-30,10.8,10.95,10.73,10.79,58152,0
2016-08-31,10.79,10.89,10.62,10.71,81465,0
2016-09-01,10.7,11.12,10.59,11.1,145699,0
2016-09-02,11.15,11.27,11.02,11.23,67714,0
2016-09-06,11.17,11.44,11.17,11.42,97129,0
2016-09-07,11.42,11.93,11,11.9,298928,0
2016-09-08,11.99,12,11.77,11.87,129912,0
2016-09-09,11.72,11.85,11.54,11.54,187068,0
2016-09-12,11.45,11.62,11.37,11.6,134084,0
2016-09-13,11.47,11.614,11.24,11.28,183345,0
2016-09-14,11.24,11.38,11.14,11.27,96914,0
2016-09-15,11.28,11.56,11.28,11.51,81410,0
2016-09-16,11.48,11.69,11.37,11.61,239768,0
2016-09-19,11.71,11.8701,11.34,11.36,151015,0
2016-09-20,11.47,11.56,11.36,11.37,114646,0
2016-09-21,11.43,11.54,11.15,11.33,114014,0
2016-09-22,11.44,11.7,11.4259,11.7,99240,0
2016-09-23,11.57,11.7,11.51,11.62,69066,0
2016-09-26,11.48,11.52,11.35,11.44,102046,0
2016-09-27,11.38,11.45,11.17,11.39,79923,0
2016-09-28,11.39,11.68,11.36,11.65,98979,0
2016-09-29,11.67,11.77,11.46,11.48,89484,0
2016-09-30,11.57,11.95,11.52,11.86,107182,0
2016-10-03,11.85,12,11.66,11.95,128716,0
2016-10-04,11.87,12.03,11.7765,11.98,89905,0
2016-10-05,12,12.21,11.9,12.02,66611,0
2016-10-06,12.05,12.05,11.81,11.94,94256,0
2016-10-07,11.96,11.96,11.71,11.77,78002,0
2016-10-10,11.85,11.955,11.65,11.75,90389,0
2016-10-11,11.7,11.75,11.45,11.6,99866,0
2016-10-12,11.65,11.85,11.55,11.7,37212,0
2016-10-13,11.2,11.333,10.8,10.95,113347,0
2016-10-14,10.95,11.2,10.85,10.9,80267,0
2016-10-17,10.85,11,10.85,10.95,44471,0
2016-10-18,11,11,10.6,10.65,105928,0
2016-10-19,10.7,11.2,10.65,11.1,170817,0
2016-10-20,11,11.4,11,11.4,89137,0
2016-10-21,11.2,11.3,11.1,11.25,64822,0
2016-10-24,11.4,11.7,11.375,11.4,85748,0
2016-10-25,11.4,11.45,10.95,11,75790,0
2016-10-26,11,11.5,10.95,11.15,79516,0
2016-10-27,11.15,11.15,10.6,10.75,134160,0
2016-10-28,10.65,10.95,10.65,10.85,54662,0
2016-10-31,10.9,11.05,10.8,10.95,157113,0
2016-11-01,11,11.05,10.45,10.5,161187,0
2016-11-02,9.5,10.1625,9.3,9.6,182593,0
2016-11-03,9.6,9.6,9.5,9.55,119077,0
2016-11-04,9.7,9.8,9.3,9.3,154317,0
2016-11-07,9.55,9.69,9.5,9.6,147190,0
2016-11-08,9.55,9.6,9.5,9.6,88704,0
2016-11-09,9.6,10.05,9.25,9.95,184397,0
2016-11-10,10.1,10.5,9.8,10.45,279336,0
2016-11-11,10.5,11.4,10.5,11.35,302490,0
2016-11-14,11.5,11.9625,11.35,11.65,240354,0
2016-11-15,11.55,12.2,11.4268,12.15,265415,0
2016-11-16,12,12.75,11.8,12.35,383918,0
2016-11-17,12.45,12.5,12,12.2,182948,0
2016-11-18,12.2,12.25,11.75,11.85,231744,0
2016-11-21,11.95,12.25,11.8,12.25,83133,0
2016-11-22,12.2,12.5,11.9,12.45,184185,0
2016-11-23,12.45,12.7,12.4,12.6,85868,0
2016-11-25,12.55,12.65,12.2,12.3,69366,0
2016-11-28,12.25,12.3,11.9,12.05,107476,0
2016-11-29,12.15,12.45,11.91,12.3,119804,0
2016-11-30,12.45,12.55,11.2,11.75,480336,0
2016-12-01,11.85,13.3,11.75,13.25,393826,0
2016-12-02,13.2,13.8,13,13.75,276923,0
2016-12-05,14,14.725,13.8148,14.4,357016,0
2016-12-06,14.65,15.05,14.5,14.9,565737,0
2016-12-07,14.8,15.1,14.75,14.85,375953,0
2016-12-08,14.75,15.15,14.75,14.9,407519,0
2016-12-09,15,16.35,14.9,16.3,465546,0
2016-12-12,16.1,16.15,15.55,16,221340,0
2016-12-13,16,16.25,15.35,15.8,272631,0
2016-12-14,15.65,15.8,14.8,14.85,244794,0
2016-12-15,14.95,15.45,14.75,15.1,158990,0
2016-12-16,15.25,15.7,15,15.2,391639,0
2016-12-19,15.15,15.395,14.85,15.2,136710,0
2016-12-20,15.2,15.625,15,15.6,313348,0
2016-12-21,15.6,15.65,15.3,15.3,94502,0
2016-12-22,15.4,15.4,14.8,15,118192,0
2016-12-23,15.05,15.2129,15,15.2,69841,0
2016-12-27,15.15,15.55,15.05,15.3,60185,0
2016-12-28,15.3,15.4,15.05,15.3,128206,0
2016-12-29,15.3,15.45,15.05,15.15,45707,0
2016-12-30,15.25,15.325,14.55,14.9,150921,0
2017-01-03,15,15.4,14.9,15.2,273951,0
2017-01-04,15.35,15.8,15.25,15.55,791120,0
2017-01-05,15.5,15.55,14.65,14.8,134336,0
2017-01-06,14.85,14.85,14.6,14.75,150058,0
2017-01-09,14.6,14.6,13.9,13.95,174461,0
2017-01-10,13.95,14.2,13.85,14.15,425695,0
2017-01-11,14.1,14.3,13.975,14.15,348013,0
2017-01-12,14.15,14.15,13.45,13.6,144881,0
2017-01-13,13.7,13.85,13.525,13.65,258724,0
2017-01-17,13.55,13.9,13.5,13.7,416667,0
2017-01-18,13.8,13.85,13.5,13.8,219840,0
2017-01-19,13.8,14,13.5,13.7,147015,0
2017-01-20,13.75,13.85,13.45,13.65,307346,0
2017-01-23,13.6,13.7,13.3,13.45,115232,0
2017-01-24,13.6,13.7,13.45,13.6,213927,0
2017-01-25,13.65,13.9,13.35,13.5,474132,0
2017-01-26,13.55,13.6,13.05,13.45,449900,0
2017-01-27,13.4,13.8,13.4,13.6,410114,0
2017-01-30,13.6,13.6,13.05,13.5,202124,0
2017-01-31,13.65,13.7,13.3,13.6,449926,0
2017-02-01,13.7,13.8,13.45,13.5,276965,0
2017-02-02,13.45,13.7,13.3,13.35,179357,0
2017-02-03,13.4,13.7,13.15,13.45,257171,0
2017-02-06,13.4,13.65,13.2,13.45,262431,0
2017-02-07,12.85,13.4,11.5,12.1,1270097,0
2017-02-08,12.1,12.2,11.6,11.7,491856,0
2017-02-09,11.7,11.7,11.05,11.4,849777,0
2017-02-10,11.5,11.9,11.35,11.7,350774,0
2017-02-13,11.7,11.85,11.35,11.6,354233,0
2017-02-14,11.5,11.6,11.15,11.15,697276,0
2017-02-15,11.2,11.2,10.85,11.15,589349,0
2017-02-16,11.1,11.25,11.05,11.2,260964,0
2017-02-17,11.2,11.5,11.025,11.45,459019,0
2017-02-21,11.5,11.775,11.375,11.5,409397,0
2017-02-22,11.5,11.65,11.2,11.3,319619,0
2017-02-23,11.4,11.5,11.2,11.45,425519,0
2017-02-24,11.45,11.8,11.35,11.7,418637,0
2017-02-27,11.7,12.1,11.55,12,605178,0
2017-02-28,11.9,11.9,11.35,11.35,565157,0
2017-03-01,11.55,12,11.4,11.9,612970,0
2017-03-02,11.9,12.15,11.875,12.05,353628,0
2017-03-03,12,12.25,12,12.25,315673,0
2017-03-06,12.15,12.25,11.95,12.15,364410,0
2017-03-07,12.05,12.15,11.55,11.65,388099,0
2017-03-08,11.7,11.9,11.5,11.5,216501,0
2017-03-09,11.5,11.7,11.05,11.25,299858,0
2017-03-10,11.45,11.6,11.25,11.35,309145,0
2017-03-13,11.4,11.525,11.25,11.25,199169,0
2017-03-14,11.25,11.375,11.1,11.3,260427,0
2017-03-15,11.35,11.7,11.1,11.55,501083,0
2017-03-16,11.55,11.9,11.55,11.9,285179,0
2017-03-17,11.95,11.95,11.6,11.6,462844,0
2017-03-20,11.6,11.65,11.35,11.45,211654,0
2017-03-21,11.55,11.6,11.05,11.1,231749,0
2017-03-22,11.05,11.3,10.9,11.2,300247,0
2017-03-23,11.2,11.35,10.95,11.2,271375,0
2017-03-24,11.2,11.35,10.85,11,455664,0
2017-03-27,10.8,11.45,10.8,11.3,407564,0
2017-03-28,11.25,11.55,11.15,11.4,266208,0
2017-03-29,11.35,11.45,11.15,11.25,248481,0
2017-03-30,11.25,11.55,11,11.45,292873,0
2017-03-31,11.45,12.3,11.35,12.2,429390,0
2017-04-03,12.2,12.2,11.5,11.75,322076,0
2017-04-04,11.7,11.75,11.3,11.35,226846,0
2017-04-05,11.4,11.65,10.85,10.85,469316,0
2017-04-06,10.9,11.05,10.75,10.85,495294,0
2017-04-07,10.8,10.95,10.6,10.75,515909,0
2017-04-10,10.75,10.95,10.6,10.75,406124,0
2017-04-11,10.75,11.15,10.75,10.9,237068,0
2017-04-12,10.9,11,10.5,10.55,406163,0
2017-04-13,10.55,10.6,10.1,10.3,358007,0
2017-04-17,10.35,10.5,10.15,10.4,283351,0
2017-04-18,10.35,10.6,10.3,10.6,267540,0
2017-04-19,10.7,10.875,10.65,10.7,182376,0
2017-04-20,10.65,11.15,10.65,11,279287,0
2017-04-21,10.95,11,10.7,10.95,222072,0
2017-04-24,11.25,11.5,11.15,11.3,243186,0
2017-04-25,11.45,11.75,11.45,11.55,219385,0
2017-04-26,11.55,12,11.5,11.8,228476,0
2017-04-27,11.85,11.95,11.65,11.75,160508,0
2017-04-28,11.8,12.35,11.75,12.1,338239,0
2017-05-01,12.1,12.3,12,12.25,351221,0
2017-05-02,12.25,12.3985,12.05,12.2,333003,0
2017-05-03,12.15,12.35,11.95,12.15,317921,0
2017-05-04,12.15,12.25,12.05,12.15,157503,0
2017-05-05,12.25,12.4,12.175,12.25,164509,0
2017-05-08,12.25,12.475,12.125,12.25,187654,0
2017-05-09,12.35,12.55,12.25,12.4,185350,0
2017-05-10,12.4,12.55,12.3,12.5,198304,0
2017-05-11,12.45,12.925,12.3,12.85,310256,0
2017-05-12,12.85,12.85,12.45,12.5,172906,0
2017-05-15,12.65,12.8,12.55,12.7,297412,0
2017-05-16,12.7,12.8,12.525,12.75,222060,0
2017-05-17,12.55,12.6,12.3625,12.5,346590,0
2017-05-18,12.4,12.525,12.3,12.4,188259,0
2017-05-19,12.4,12.75,12.3,12.4,523512,0
2017-05-22,12.5,12.575,12.4,12.55,176586,0
2017-05-23,12.65,12.8,12.4025,12.7,266690,0
2017-05-24,12.75,12.8,12.5,12.7,193198,0
2017-05-25,13.9,15.5,13.85,15.35,1143330,0
2017-05-26,15.45,15.75,15.15,15.2,696098,0
2017-05-30,15.05,15.45,14.95,15.05,509292,0
2017-05-31,15.05,15.6,14.8,15.2,454611,0
2017-06-01,15.4,16.2,15.1,15.9,1006362,0
2017-06-02,15.95,16.1375,15.65,15.85,485248,0
2017-06-05,15.9,16.75,15.87,16.6,845736,0
2017-06-06,16.55,17,16.4,16.95,878308,0
2017-06-07,17,17.1,16.4499,16.65,406805,0
2017-06-08,16.6,17.3815,16.4,17.1,447074,0
2017-06-09,17.15,17.343,16.45,16.7,558607,0
2017-06-12,16.7,17.35,16.4,16.65,462376,0
2017-06-13,16.75,17.2,16.566,16.9,396273,0
2017-06-14,16.9,16.9,16.6,16.75,185514,0
2017-06-15,16.45,16.95,16.45,16.9,215078,0
2017-06-16,16.7,16.8,16.25,16.65,563110,0
2017-06-19,16.7,16.95,16.5,16.8,280595,0
2017-06-20,16.7,16.899,16.35,16.4,253224,0
2017-06-21,16.5,16.5,16.2,16.25,159774,0
2017-06-22,16.3,16.4,16.05,16.2,167880,0
2017-06-23,16.25,16.425,16.05,16.2,320786,0
2017-06-26,16.15,16.5,15.95,16.35,504894,0
2017-06-27,16.3,16.45,16,16.05,289869,0
2017-06-28,16.15,16.6,16.15,16.55,231826,0
2017-06-29,16.6,16.65,16.2,16.5,175179,0
2017-06-30,16.5,16.6,16.35,16.55,202860,0
2017-07-03,16.55,17.025,16.4,16.85,147125,0
2017-07-05,16.8,16.95,16.3,16.75,246748,0
2017-07-06,16.6,16.7,16.175,16.25,212168,0
2017-07-07,16.35,16.7,16.25,16.6,174232,0
2017-07-10,16.5,16.65,16.375,16.55,125841,0
2017-07-11,16.6,16.7,16.3,16.5,191302,0
2017-07-12,16.65,16.85,16.55,16.8,169481,0
2017-07-13,16.75,16.9499,16.625,16.7,241612,0
2017-07-14,16.65,16.9,16.65,16.7,155303,0
2017-07-17,16.65,16.95,16.6,16.85,184116,0
2017-07-18,16.7,16.9,16.5191,16.8,121708,0
2017-07-19,16.85,16.95,16.725,16.85,123054,0
2017-07-20,16.95,17.3,16.85,16.95,161718,0
2017-07-21,17.2,17.2,16.35,16.5,214199,0
2017-07-24,16.45,16.6,16.15,16.15,156048,0
2017-07-25,16.3,16.875,16.25,16.6,196504,0
2017-07-26,16.6,17,16.55,16.65,138884,0
2017-07-27,16.7,16.7,16.15,16.15,210478,0
2017-07-28,16.1,16.5,16.1,16.4,157492,0
2017-07-31,16.5,16.55,16.1,16.25,149853,0
2017-08-01,16.3,16.3,15.775,16.2,174440,0
2017-08-02,17.85,17.85,16.4,16.75,382108,0
2017-08-03,16.8,16.95,16.5,16.75,177805,0
2017-08-04,16.8,17.25,16.8,17.2,361850,0
2017-08-07,17.25,17.3,16.9,16.95,177577,0
2017-08-08,16.95,17.025,16.65,16.8,262086,0
2017-08-09,16.75,17,16.6,16.8,219958,0
2017-08-10,16.55,16.65,15.7,15.8,715544,0
2017-08-11,15.7,16,15.25,15.6,662385,0
2017-08-14,15.75,16.15,15.55,16,672283,0
2017-08-15,16,16.1,15.85,15.95,294159,0
2017-08-16,16.05,16.1,15.9,15.9,171295,0
2017-08-17,15.8,15.95,15.6,15.6,176586,0
2017-08-18,15.45,15.7,15.45,15.55,226367,0
2017-08-21,15.55,15.65,15.5,15.55,255504,0
2017-08-22,15.7,15.8,15.6,15.65,210769,0
2017-08-23,15.55,15.85,15.45,15.45,212398,0
2017-08-24,15.55,16,15.55,15.95,233176,0
2017-08-25,16,16.3,16,16.1,123294,0
2017-08-28,16.1,16.2,15.9,15.95,103764,0
2017-08-29,15.8,16.05,15.65,15.95,114053,0
2017-08-30,15.9,16.175,15.8,16.1,130128,0
2017-08-31,16.15,16.5,16.05,16.15,253877,0
2017-09-01,16.25,16.75,16.25,16.75,118877,0
2017-09-05,16.65,16.7,16.05,16.2,154131,0
2017-09-06,16.4,16.65,16.2,16.55,205454,0
2017-09-07,16.5,16.6,16.35,16.55,179265,0
2017-09-08,16.55,16.6,16.35,16.55,90461,0
2017-09-11,16.7,16.85,16.45,16.8,152342,0
2017-09-12,16.9,16.95,16.725,16.95,166507,0
2017-09-13,16.9,17.25,16.85,17.25,161672,0
2017-09-14,17.2,17.35,17.0125,17.25,198823,0
2017-09-15,17.25,17.8,17.05,17.7,695272,0
2017-09-18,17.8,17.85,17.45,17.65,174789,0
2017-09-19,17.7,17.85,17.535,17.8,140314,0
2017-09-20,17.85,17.95,17.65,17.8,319330,0
2017-09-21,17.85,17.95,17.75,17.9,115971,0
2017-09-22,17.95,18.4,17.8,18.2,243464,0
2017-09-25,18.1,18.96,18.1,18.9,215141,0
2017-09-26,18.95,19.2999,18.85,19.15,239863,0
2017-09-27,19.15,19.25,18.7,19.1,368528,0
2017-09-28,19.05,19.4,18.875,19.35,337683,0
2017-09-29,19.3,19.4,18.9,19.25,311526,0
2017-10-02,19.35,19.9,19.25,19.85,248193,0
2017-10-03,19.85,19.85,19.225,19.7,250240,0
2017-10-04,19.65,20.1,19.45,19.95,377540,0
2017-10-05,19.95,20.3,19.9,20,175818,0
2017-10-06,20,20.25,19.85,19.95,139625,0
2017-10-09,20.35,20.6,20.35,20.5,193525,0
2017-10-10,20.55,20.8,20.4,20.8,211220,0
2017-10-11,20.8,21,20.65,20.95,174761,0
2017-10-12,20.75,21.05,20.65,20.9,269890,0
2017-10-13,21,21.15,20.6,20.7,262648,0
2017-10-16,20.85,20.9,20.55,20.65,211821,0
2017-10-17,20.6,20.7,20.05,20.3,301810,0
2017-10-18,20.55,21,20.4,20.8,252879,0
2017-10-19,20.7,20.85,20.5,20.75,155745,0
2017-10-20,20.8,21.35,20.8,21.15,514714,0
2017-10-23,21.15,21.5,20.9,20.9,203536,0
2017-10-24,21,21.65,21,21.3,224987,0
2017-10-25,21.2,21.4,20.85,21.1,210885,0
2017-10-26,21.2,21.575,21.15,21.5,322408,0
2017-10-27,21.4,21.5,21,21.15,211415,0
2017-10-30,21,21,20.45,20.65,292606,0
2017-10-31,20.85,21.3,20.7295,21.05,459021,0
2017-11-01,21.85,22.875,21.24,22.8,1368486,0
2017-11-02,22.85,23.55,22.1,23.45,497257,0
2017-11-03,23.5,23.6,23.25,23.5,411573,0
2017-11-06,23.6,23.7,23.05,23.1,319470,0
2017-11-07,23.05,23.05,22.6,22.7,382919,0
2017-11-08,22.6,22.85,21.85,22.45,333840,0
2017-11-09,22.3,22.85,22.1,22.6,284141,0
2017-11-10,22.6,22.7,22.35,22.55,175155,0
