Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9,9.2,9,9.12,144500,0
2005-02-28,9,9.2,8.96,9.09,291200,0
2005-03-01,9.01,9.12,8.55,8.82,452700,0
2005-03-02,8.76,8.9,8.58,8.65,198600,0
2005-03-03,8.7,9.07,8.7,8.79,126000,0
2005-03-04,8.87,8.93,8.58,8.74,139700,0
2005-03-07,8.73,9,8.73,8.82,93500,0
2005-03-08,8.79,8.86,8.53,8.6,85000,0
2005-03-09,8.61,8.7,8.45,8.48,103900,0
2005-03-10,8.5,8.5,8.11,8.24,231000,0
2005-03-11,8.18,8.19,7.87,8.04,232700,0
2005-03-14,8,8.42,8,8.2,153100,0
2005-03-15,8.21,8.55,8.21,8.42,246600,0
2005-03-16,8.25,8.33,8.15,8.23,100600,0
2005-03-17,8.27,8.29,8.15,8.18,53700,0
2005-03-18,8.27,8.31,8.1,8.1,200900,0
2005-03-21,8.14,8.3,8.12,8.22,73700,0
2005-03-22,8.18,8.42,8.18,8.19,46900,0
2005-03-23,8.19,8.69,8.15,8.34,94300,0
2005-03-24,8.4,8.49,8.21,8.29,104100,0
2005-03-28,8.29,8.35,8.2,8.27,154800,0
2005-03-29,8.23,8.4,7.97,8.01,73100,0
2005-03-30,8,8.23,8,8.21,117600,0
2005-03-31,8.2,8.21,8.09,8.21,94500,0
2005-04-01,8.19,8.7,7.78,7.96,287300,0
2005-04-04,7.4,7.68,7.36,7.6,376800,0
2005-04-05,7.6,7.73,7.5,7.64,305700,0
2005-04-06,7.7,7.75,7.4,7.45,87200,0
2005-04-07,7.46,7.6,7.35,7.6,137300,0
2005-04-08,7.6,7.6,7.39,7.4,188600,0
2005-04-11,7.41,7.52,7.26,7.49,284500,0
2005-04-12,7.43,7.51,7.38,7.5,135400,0
2005-04-13,7.45,7.49,7.18,7.27,245900,0
2005-04-14,7.26,7.39,7.22,7.28,238200,0
2005-04-15,7.29,7.29,7.13,7.21,194700,0
2005-04-18,7.2,7.25,6.92,6.95,427600,0
2005-04-19,7,7.16,6.9,6.95,315800,0
2005-04-20,7.07,7.15,6.56,6.6,256300,0
2005-04-21,6.68,7.04,6.66,7,254200,0
2005-04-22,7,7.17,6.9,7.08,217500,0
2005-04-25,7.06,7.36,6.85,7.01,117700,0
2005-04-26,6.97,7.28,6.84,6.91,119400,0
2005-04-27,6.85,7.01,6.77,6.97,130700,0
2005-04-28,6.97,6.97,6.67,6.75,139000,0
2005-04-29,6.75,6.87,6.73,6.75,134200,0
2005-05-02,6.7,6.95,6.7,6.83,225500,0
2005-05-03,6.75,6.92,6.7,6.89,249500,0
2005-05-04,7.63,7.63,7.31,7.39,332000,0
2005-05-05,7.39,7.46,7.05,7.13,215800,0
2005-05-06,7.2,7.5,7.18,7.49,136900,0
2005-05-09,7.45,7.85,7.4,7.68,256000,0
2005-05-10,7.68,8.05,7.66,7.86,283000,0
2005-05-11,7.87,8.3,7.45,7.75,667400,0
2005-05-12,7.93,8.22,7.82,7.84,430700,0
2005-05-13,7.9,8.5,7.9,8.4,409900,0
2005-05-16,8.55,9.4,8.55,8.9,745600,0
2005-05-17,8.9,8.96,8.64,8.84,377100,0
2005-05-18,8.7,8.95,8.48,8.49,359500,0
2005-05-19,8.49,8.74,8.36,8.5,322500,0
2005-05-20,8.51,8.89,8.49,8.7,223800,0
2005-05-23,8.71,8.85,8.46,8.49,234700,0
2005-05-24,8.45,8.55,8.31,8.35,344300,0
2005-05-25,8.36,8.44,7.87,7.99,373300,0
2005-05-26,8.04,8.24,8.04,8.13,200800,0
2005-05-27,8.15,8.59,8.15,8.34,305100,0
2005-05-31,8.34,8.73,8.31,8.46,269300,0
2005-06-01,8.47,8.75,8.35,8.46,177300,0
2005-06-02,8.46,8.65,8.43,8.47,189400,0
2005-06-03,8.46,8.55,8.18,8.19,176700,0
2005-06-06,8.22,8.62,8.22,8.57,258800,0
2005-06-07,8.61,8.81,8.44,8.44,66200,0
2005-06-08,8.49,8.77,8.42,8.48,124000,0
2005-06-09,8.49,8.58,8.45,8.47,89600,0
2005-06-10,8.45,8.67,8.45,8.63,134400,0
2005-06-13,8.58,8.64,8.46,8.47,97700,0
2005-06-14,8.47,8.5,8.34,8.39,132100,0
2005-06-15,8.45,8.5,8.26,8.37,170700,0
2005-06-16,8.39,8.45,8.28,8.3,175600,0
2005-06-17,8.3,8.54,8.3,8.34,202000,0
2005-06-20,8.24,8.44,8.15,8.38,124700,0
2005-06-21,8.38,8.46,8.22,8.38,203200,0
2005-06-22,8.4,8.75,8.4,8.63,323300,0
2005-06-23,8.64,8.9,8.43,8.49,247400,0
2005-06-24,8.47,8.6,8.2,8.54,604900,0
2005-06-27,8.42,8.51,8.22,8.46,223300,0
2005-06-28,8.67,8.91,8.61,8.87,141500,0
2005-06-29,8.83,8.89,8.68,8.86,158900,0
2005-06-30,8.88,8.99,8.77,8.8,110600,0
2005-07-01,8.8,8.87,8.79,8.86,61700,0
2005-07-05,8.86,9.06,8.85,8.95,127500,0
2005-07-06,8.96,9.05,8.87,8.95,56700,0
2005-07-07,8.85,9.02,8.66,8.97,75100,0
2005-07-08,8.95,9.49,8.87,9.42,277800,0
2005-07-11,9.5,9.88,9.38,9.5,241000,0
2005-07-12,9.52,9.75,9.43,9.68,159000,0
2005-07-13,9.7,9.77,9.65,9.68,164100,0
2005-07-14,9.75,9.79,9.63,9.66,217300,0
2005-07-15,9.64,9.65,9.25,9.47,112900,0
2005-07-18,9.4,9.57,9.35,9.44,65100,0
2005-07-19,9.49,9.72,9.4,9.67,60900,0
2005-07-20,9.6,9.8,9.47,9.7,227600,0
2005-07-21,9.7,9.7,9.44,9.46,276700,0
2005-07-22,9.56,9.84,9.43,9.84,234700,0
2005-07-25,9.83,9.83,9.5,9.59,147600,0
2005-07-26,9.59,9.65,9.51,9.57,75500,0
2005-07-27,9.63,9.7,9.55,9.58,54400,0
2005-07-28,9.58,9.71,9.54,9.66,73000,0
2005-07-29,9.67,9.85,9.67,9.8,93000,0
2005-08-01,9.88,9.98,9.8,9.81,142400,0
2005-08-02,9.81,9.94,9.8,9.92,104900,0
2005-08-03,9.89,9.91,9.73,9.83,58000,0
2005-08-04,9.73,9.73,9.55,9.55,156500,0
2005-08-05,9.53,9.74,9.52,9.67,183400,0
2005-08-08,9.67,10.1,9.59,10.03,374500,0
2005-08-09,10.07,10.22,9.85,10.21,267300,0
2005-08-10,10.29,11.1,10.09,10.86,571600,0
2005-08-11,10.89,11.88,10.87,11.74,566900,0
2005-08-12,11.67,11.67,11.04,11.22,301200,0
2005-08-15,11.18,11.19,10.78,11.04,383100,0
2005-08-16,11.02,11.08,10.8,10.85,209300,0
2005-08-17,10.85,11,10.52,10.73,249500,0
2005-08-18,10.63,10.63,10.19,10.33,359500,0
2005-08-19,10.34,10.34,10.02,10.15,237100,0
2005-08-22,10.14,10.52,10.14,10.5,326100,0
2005-08-23,10.48,10.55,10.25,10.53,276900,0
2005-08-24,10.47,10.91,10.45,10.81,293500,0
2005-08-25,10.78,10.78,10.39,10.5,178400,0
2005-08-26,10.56,10.62,10.5,10.57,119900,0
2005-08-29,10.56,10.75,10.41,10.7,181200,0
2005-08-30,10.65,10.74,10.37,10.74,213300,0
2005-08-31,10.84,11.63,10.82,11.55,680400,0
2005-09-01,11.68,11.84,11.31,11.52,408000,0
2005-09-02,11.6,11.62,11.17,11.36,217000,0
2005-09-06,11.35,11.75,11.35,11.5,300800,0
2005-09-07,11.5,11.95,11.46,11.8,409200,0
2005-09-08,11.81,11.85,11.16,11.23,375800,0
2005-09-09,11.23,11.35,11.08,11.19,194100,0
2005-09-12,11.09,11.46,11.01,11.33,202100,0
2005-09-13,11.23,11.43,11.15,11.33,192100,0
2005-09-14,11.43,11.6,11.38,11.58,338400,0
2005-09-15,11.66,11.72,11.35,11.37,244400,0
2005-09-16,11.44,11.44,11.22,11.32,197200,0
2005-09-19,11.33,11.34,10.92,10.95,149800,0
2005-09-20,10.89,10.95,10.59,10.6,139100,0
2005-09-21,10.56,10.85,10.38,10.74,181000,0
2005-09-22,10.82,11.22,10.79,11.01,254200,0
2005-09-23,10.98,11.09,10.83,11.04,187200,0
2005-09-26,11.14,11.21,10.9,11.06,133700,0
2005-09-27,10.98,11.12,10.84,11.04,154600,0
2005-09-28,11.03,11.04,10.77,10.91,101200,0
2005-09-29,10.87,11.03,10.78,11.03,101000,0
2005-09-30,11.03,11.07,10.79,10.9,113200,0
2005-10-03,10.84,11.14,10.84,11.12,246600,0
2005-10-04,11.15,11.39,11.15,11.22,285200,0
2005-10-05,11.23,11.23,10.75,10.95,252600,0
2005-10-06,10.95,11.05,10.5,11,344900,0
2005-10-07,11,11,10.57,10.59,186800,0
2005-10-10,10.59,10.59,10.25,10.33,206600,0
2005-10-11,10.35,10.39,9.9,10.12,305800,0
2005-10-12,9.96,10.06,9.86,9.94,303200,0
2005-10-13,9.87,9.87,9.24,9.48,383300,0
2005-10-14,9.5,9.92,9.35,9.91,385400,0
2005-10-17,9.91,10.08,9.91,10.05,179600,0
2005-10-18,10.04,10.07,9.94,10.02,421200,0
2005-10-19,10.02,10.23,9.98,10.23,263400,0
2005-10-20,10.23,10.3,10,10.17,158200,0
2005-10-21,10.19,10.25,10.13,10.22,196600,0
2005-10-24,10.21,10.46,10.16,10.45,159200,0
2005-10-25,10.35,10.35,10.07,10.11,313500,0
2005-10-26,10.12,10.22,10.07,10.13,338300,0
2005-10-27,10.13,10.25,10.04,10.14,269800,0
2005-10-28,10.18,10.23,9.98,9.99,207000,0
2005-10-31,9.99,10.33,9.99,10.19,162600,0
2005-11-01,10.14,10.14,10.01,10.01,170500,0
2005-11-02,10.01,10.6,9.93,10.56,197300,0
2005-11-03,10.62,10.94,10.46,10.48,296200,0
2005-11-04,10.48,10.56,10.17,10.48,71500,0
2005-11-07,10.54,10.63,10.3,10.45,197800,0
2005-11-08,11.25,11.3,10.55,10.55,467100,0
2005-11-09,10.64,10.65,10.25,10.42,299000,0
2005-11-10,10.43,10.86,10.36,10.83,376100,0
2005-11-11,10.86,10.9,10.7,10.75,135600,0
2005-11-14,10.8,10.83,10.62,10.83,166100,0
2005-11-15,10.84,10.85,10.49,10.52,153100,0
2005-11-16,10.51,10.51,9.95,10.13,223800,0
2005-11-17,10.07,10.74,10.07,10.74,247500,0
2005-11-18,10.72,10.73,10.16,10.45,289100,0
2005-11-21,10.45,10.49,10.31,10.42,193600,0
2005-11-22,10.42,10.45,10.25,10.45,265600,0
2005-11-23,10.4,10.49,10.3,10.36,109300,0
2005-11-25,10.36,10.47,10.3,10.39,46200,0
2005-11-28,10.36,10.6,10.02,10.05,212800,0
2005-11-29,10.05,10.24,9.98,10.06,135300,0
2005-11-30,10.1,10.15,9.8,9.87,204100,0
2005-12-01,9.93,10.5,9.93,10.44,297400,0
2005-12-02,10.36,10.47,10.24,10.35,170600,0
2005-12-05,10.38,10.38,10.02,10.12,153400,0
2005-12-06,10.2,10.59,10.16,10.5,301200,0
2005-12-07,10.45,10.45,10.25,10.42,322200,0
2005-12-08,10.42,10.62,10.27,10.46,143800,0
2005-12-09,10.42,10.46,10.26,10.43,179500,0
2005-12-12,10.45,10.61,10.44,10.57,148100,0
2005-12-13,10.6,10.63,10.53,10.56,168500,0
2005-12-14,10.6,10.7,10.55,10.66,126700,0
2005-12-15,10.6,10.65,10.39,10.45,244800,0
2005-12-16,10.63,10.75,10.44,10.48,325700,0
2005-12-19,10.45,10.48,10.23,10.35,113700,0
2005-12-20,10.4,10.45,10.15,10.3,215600,0
2005-12-21,10.36,10.41,10.06,10.4,239300,0
2005-12-22,10.39,10.4,10.24,10.4,177200,0
2005-12-23,10.45,10.59,10.38,10.4,69000,0
2005-12-27,10.37,10.45,10.31,10.37,116600,0
2005-12-28,10.37,10.43,10.33,10.37,99500,0
2005-12-29,10.37,10.48,10.37,10.45,65900,0
2005-12-30,10.35,10.47,10.3,10.47,111600,0
2006-01-03,10.5,10.66,10.2,10.66,227200,0
2006-01-04,10.61,10.64,10.39,10.39,211700,0
2006-01-05,10.4,10.6,10.33,10.51,85900,0
2006-01-06,10.6,10.6,10.22,10.26,257500,0
2006-01-09,10.65,11.25,10.65,11.07,993800,0
2006-01-10,10.97,11.28,10.91,11.05,266100,0
2006-01-11,11.05,11.3,11,11.05,191200,0
2006-01-12,11,11.07,10.69,10.75,245100,0
2006-01-13,10.73,11,10.71,10.99,172500,0
2006-01-17,10.99,10.99,10.56,10.57,121400,0
2006-01-18,10.6,10.93,10.53,10.83,124200,0
2006-01-19,10.86,11.15,10.77,11.15,106100,0
2006-01-20,11.2,11.2,10.8,10.88,315100,0
2006-01-23,10.89,11.44,10.86,11.42,364800,0
2006-01-24,11.4,11.7,11.22,11.61,307600,0
2006-01-25,11.62,12.28,11.62,12.2,5228600,0
2006-01-26,12.38,12.38,11.92,11.92,1086300,0
2006-01-27,11.92,11.97,11.7,11.77,503600,0
2006-01-30,11.82,11.94,11.62,11.69,333500,0
2006-01-31,11.65,12.06,11.63,12.05,1172500,0
2006-02-01,12.05,12.64,12.01,12.6,859000,0
2006-02-02,12.55,12.55,12.03,12.21,443300,0
2006-02-03,12.15,12.28,11.9,12.17,233900,0
2006-02-06,12,12.2,11.95,12.02,213000,0
2006-02-07,12,12.24,11.31,11.63,296200,0
2006-02-08,11.9,12.09,11.67,11.88,283300,0
2006-02-09,11.85,12.24,11.78,12.12,375600,0
2006-02-10,12.12,12.15,11.82,12.08,345300,0
2006-02-13,12.1,12.42,12,12.27,359500,0
2006-02-14,12.34,12.34,12,12.2,188100,0
2006-02-15,12.17,12.44,12.08,12.44,203900,0
2006-02-16,12.53,12.83,12.53,12.68,374100,0
2006-02-17,12.73,12.87,12.52,12.63,178600,0
2006-02-21,12.58,12.76,12.17,12.76,355900,0
2006-02-22,12.77,12.99,12.71,12.95,369200,0
2006-02-23,12.95,13,12.77,12.84,315300,0
2006-02-24,12.86,13.15,12.76,13.1,309400,0
2006-02-27,13.15,13.33,13.06,13.19,415300,0
2006-02-28,13.19,13.2,12.85,12.95,354800,0
2006-03-01,12.99,13.27,12.93,13.2,394000,0
2006-03-02,13.5,13.85,13.1,13.6,583300,0
2006-03-03,13.66,13.84,13.5,13.56,555400,0
2006-03-06,13.56,13.78,13.43,13.75,577500,0
2006-03-07,13.78,13.85,12.91,12.95,618300,0
2006-03-08,12.84,12.85,12,12.6,1184900,0
2006-03-09,12.67,12.91,12.65,12.67,352800,0
2006-03-10,12.61,12.93,12.53,12.91,364000,0
2006-03-13,13,13.35,13,13.1,282700,0
2006-03-14,13.1,13.4,12.91,13.22,154300,0
2006-03-15,13.23,13.43,13.19,13.41,133900,0
2006-03-16,13.41,13.45,13.16,13.26,176800,0
2006-03-17,13.34,13.45,13.25,13.4,374400,0
2006-03-20,13.45,13.45,13.22,13.36,395700,0
2006-03-21,13.3,13.56,12.9,12.96,236300,0
2006-03-22,12.95,13.06,12.84,12.9,217400,0
2006-03-23,12.88,13.01,12.8,13,141600,0
2006-03-24,13.1,13.31,12.93,13.21,119200,0
2006-03-27,13.2,13.48,13.15,13.46,180400,0
2006-03-28,13.45,13.66,13.45,13.66,398100,0
2006-03-29,13.76,14.11,13.16,14.11,542500,0
2006-03-30,14.2,14.21,13.9,13.99,1080700,0
2006-03-31,13.99,14.32,13.98,14.17,329600,0
2006-04-03,14.25,14.31,13.98,14.04,340100,0
2006-04-04,14,14.08,13.88,13.95,604500,0
2006-04-05,13.95,14.08,13.9,14,378100,0
2006-04-06,13.95,13.96,13.36,13.6,896100,0
2006-04-07,13.65,13.8,13.11,13.16,507900,0
2006-04-10,13.16,13.16,12.44,12.56,439100,0
2006-04-11,12.4,12.4,11.88,12.2,755100,0
2006-04-12,12.21,12.71,12.17,12.66,286500,0
2006-04-13,12.66,12.66,12.2,12.5,351800,0
2006-04-17,12.5,12.59,12.36,12.45,400400,0
2006-04-18,12.47,12.91,12.47,12.81,204600,0
2006-04-19,12.82,13.17,12.77,13.11,395700,0
2006-04-20,13.11,13.15,12.93,13.05,263700,0
2006-04-21,13.32,13.33,12.73,12.75,296200,0
2006-04-24,12.7,12.7,12.44,12.46,404200,0
2006-04-25,12.5,12.64,12.42,12.51,175300,0
2006-04-26,12.53,12.7,12.4,12.46,214300,0
2006-04-27,12.43,12.55,11.99,12.01,274500,0
2006-04-28,11.91,12.33,11.54,12.33,282300,0
2006-05-01,12.15,12.68,12.15,12.56,519000,0
2006-05-02,12.52,12.65,12.46,12.52,268000,0
2006-05-03,12.5,12.7,12.5,12.62,200600,0
2006-05-04,12.58,12.69,12.49,12.54,242900,0
2006-05-05,12.54,13.22,12.54,13.06,345000,0
2006-05-08,13.09,13.21,13.02,13.2,262700,0
2006-05-09,13.19,14.75,13.02,14.57,1231600,0
2006-05-10,14.42,14.67,13.81,13.94,615000,0
2006-05-11,13.9,14,13.37,13.39,336800,0
2006-05-12,13.41,13.85,13.04,13.08,393500,0
2006-05-15,13.07,13.14,12.42,12.8,466700,0
2006-05-16,12.85,13.08,12.85,12.95,405200,0
2006-05-17,12.9,12.9,12.41,12.54,586800,0
2006-05-18,12.54,12.91,12.33,12.5,342800,0
2006-05-19,12.5,12.69,12.27,12.5,288900,0
2006-05-22,12.48,12.79,12.32,12.55,338300,0
2006-05-23,12.75,12.77,12.3,12.41,684600,0
2006-05-24,12.41,12.64,12.35,12.55,508200,0
2006-05-25,12.7,12.84,12.6,12.81,240100,0
2006-05-26,12.88,13.31,12.88,13.14,192000,0
2006-05-30,13.04,13.05,12.52,12.52,353300,0
2006-05-31,12.6,12.87,12.51,12.87,385500,0
2006-06-01,12.87,13.77,12.86,13.68,389500,0
2006-06-02,13.78,13.95,13.46,13.7,680900,0
2006-06-05,13.63,13.63,12.94,12.96,278600,0
2006-06-06,12.97,13.18,12.52,12.72,265200,0
2006-06-07,12.75,13.12,12.63,12.71,173700,0
2006-06-08,12.71,13.39,12.51,13.2,354700,0
2006-06-09,13.2,13.49,12.99,13.18,571600,0
2006-06-12,13.16,13.37,12.65,12.71,400900,0
2006-06-13,12.65,13.1,12.55,12.56,431500,0
2006-06-14,12.57,12.8,12.5,12.61,210200,0
2006-06-15,12.71,13.41,12.7,13.25,290400,0
2006-06-16,13.25,13.37,12.9,13.19,578000,0
2006-06-19,13.2,13.25,12.9,12.95,239800,0
2006-06-20,12.91,13.35,12.91,13.09,240600,0
2006-06-21,13.1,13.5,13.05,13.2,291000,0
2006-06-22,13.19,13.32,13.03,13.15,146900,0
2006-06-23,13.15,13.41,13,13.15,211600,0
2006-06-26,13.33,13.5,13.19,13.32,283700,0
2006-06-27,13.37,13.5,13.03,13.12,189100,0
2006-06-28,13.18,13.32,12.99,13.23,189400,0
2006-06-29,13.33,13.61,13.17,13.45,340100,0
2006-06-30,13.55,13.75,13.16,13.21,526000,0
2006-07-03,13.23,13.57,13.19,13.41,259900,0
2006-07-05,13.4,13.53,13.07,13.38,165000,0
2006-07-06,13.48,13.61,12.9,13.05,475700,0
2006-07-07,13.03,13.15,12.95,13.01,390000,0
2006-07-10,13.02,13.35,13,13.04,258300,0
2006-07-11,13.02,13.21,12.9,13.21,196500,0
2006-07-12,13.16,13.24,13,13.01,146400,0
2006-07-13,13.01,13.12,13,13.02,240300,0
2006-07-14,13,13.1,12.27,12.4,735500,0
2006-07-17,12.35,12.4,11.81,12.03,322300,0
2006-07-18,12.05,12.35,11.83,12.3,422100,0
2006-07-19,12.32,12.98,12.32,12.89,900400,0
2006-07-20,12.92,12.99,12.36,12.47,284900,0
2006-07-21,12.47,12.47,11.82,11.91,324800,0
2006-07-24,11.98,12.18,11.9,12.09,270000,0
2006-07-25,12.15,12.59,11.82,12.42,247100,0
2006-07-26,12.32,12.98,12.15,12.72,322400,0
2006-07-27,12.82,13,12.37,12.38,217100,0
2006-07-28,12.48,13.11,12.45,13.02,146600,0
2006-07-31,13.02,13.18,12.65,13.07,209200,0
2006-08-01,13.03,13.04,12.53,12.73,143500,0
2006-08-02,12.75,13.12,12.6,13.11,286900,0
2006-08-03,13.05,13.09,12.78,12.93,302900,0
2006-08-04,12.93,12.93,10.14,10.63,1322200,0
2006-08-07,10.52,10.52,9.88,10.1,679000,0
2006-08-08,10.09,10.85,9.98,10.39,697900,0
2006-08-09,10.49,10.83,10.25,10.63,666800,0
2006-08-10,10.6,11.23,10.58,11,899200,0
2006-08-11,10.99,10.99,10.49,10.6,316800,0
2006-08-14,10.52,10.9,10.51,10.81,463800,0
2006-08-15,11.08,11.34,11.02,11.33,222900,0
2006-08-16,11.43,11.79,11.35,11.77,176700,0
2006-08-17,11.8,11.92,11.38,11.48,437600,0
2006-08-18,11.48,11.48,11.07,11.34,293900,0
2006-08-21,11.32,11.37,11.1,11.3,249000,0
2006-08-22,11.22,11.4,11,11.4,318700,0
2006-08-23,11.29,11.54,11.03,11.15,174700,0
2006-08-24,11.15,11.35,11.05,11.21,216600,0
2006-08-25,11.21,11.41,10.95,11.25,188000,0
2006-08-28,11.25,11.61,11.22,11.5,121700,0
2006-08-29,11.53,11.58,11.15,11.35,256500,0
2006-08-30,11.4,11.55,11.32,11.35,822900,0
2006-08-31,11.35,11.72,11.32,11.59,632000,0
2006-09-01,11.62,11.67,11.31,11.6,267200,0
2006-09-05,11.58,11.63,11.47,11.59,199000,0
2006-09-06,11.59,11.59,11.27,11.31,205500,0
2006-09-07,11.3,11.37,10.94,11.03,269400,0
2006-09-08,11.05,11.1,10.96,11,187300,0
2006-09-11,10.91,10.91,10.6,10.7,456200,0
2006-09-12,10.6,10.69,10.45,10.56,503400,0
2006-09-13,10.56,10.98,10.52,10.68,502900,0
2006-09-14,10.67,10.75,10.5,10.7,425200,0
2006-09-15,10.84,10.9,10.75,10.82,920500,0
2006-09-18,10.74,10.95,10.59,10.79,968700,0
2006-09-19,10.84,10.91,10.27,10.4,554000,0
2006-09-20,10.5,10.75,10.44,10.59,421300,0
2006-09-21,10.69,10.76,10.33,10.5,179700,0
2006-09-22,10.45,10.65,10.25,10.33,355200,0
2006-09-25,10.39,10.7,10.34,10.7,575000,0
2006-09-26,10.69,10.9,10.52,10.72,671200,0
2006-09-27,10.72,11.15,10.72,10.96,676000,0
2006-09-28,11.05,11.44,11.05,11.39,598200,0
2006-09-29,11.36,11.44,11.06,11.07,524900,0
2006-10-02,11,11.15,10.83,10.92,620000,0
2006-10-03,10.92,10.97,10.66,10.75,441500,0
2006-10-04,10.76,11.05,10.75,10.9,550200,0
2006-10-05,10.9,11.6,10.9,11.44,757500,0
2006-10-06,11.4,11.58,11.31,11.53,139600,0
2006-10-09,11.5,11.63,11.36,11.57,188700,0
2006-10-10,11.58,11.75,11.48,11.73,170500,0
2006-10-11,11.73,11.81,11.25,11.44,256300,0
2006-10-12,11.45,11.92,11.45,11.91,343900,0
2006-10-13,11.95,11.95,11.61,11.75,536900,0
2006-10-16,11.75,12.2,11.73,11.85,350200,0
2006-10-17,11.63,11.73,11.44,11.49,320700,0
2006-10-18,11.59,11.88,11.36,11.46,292600,0
2006-10-19,11.34,11.65,11.22,11.37,528000,0
2006-10-20,11.44,11.44,11.08,11.18,359400,0
2006-10-23,11.1,11.3,10.96,10.99,546000,0
2006-10-24,10.93,11.2,10.85,11.04,121600,0
2006-10-25,11.05,11.29,11.01,11.16,240100,0
2006-10-26,11.25,11.28,10.99,11.19,202200,0
2006-10-27,11.19,11.35,10.84,10.93,243400,0
2006-10-30,10.85,11.1,10.78,11.03,218400,0
2006-10-31,11.03,11.09,10.9,10.95,296500,0
2006-11-01,11,11.24,10.51,10.59,716200,0
2006-11-02,10.49,10.85,10.49,10.75,352700,0
2006-11-03,10.75,10.88,10.54,10.55,415500,0
2006-11-06,10.55,10.9,10.5,10.84,215900,0
2006-11-07,10.83,11.05,10.8,10.93,286200,0
2006-11-08,10.83,11.02,10.77,10.98,162100,0
2006-11-09,10.99,11.02,10.76,10.95,232900,0
2006-11-10,10.25,10.57,9.88,10.36,1422700,0
2006-11-13,10.65,10.89,10.3,10.42,577800,0
2006-11-14,10.42,10.76,10.38,10.63,1001400,0
2006-11-15,10.69,11.26,10.69,11.22,527400,0
2006-11-16,11.25,11.39,11.13,11.25,377100,0
2006-11-17,11.25,11.3,11.09,11.27,310700,0
2006-11-20,11.25,11.35,11.16,11.25,346600,0
2006-11-21,11.3,11.3,11.09,11.17,456700,0
2006-11-22,11.23,11.36,11.14,11.33,183300,0
2006-11-24,11.25,11.38,11.17,11.3,96400,0
2006-11-27,11.28,11.28,10.87,11.05,268600,0
2006-11-28,11.05,11.05,10.79,10.82,435300,0
2006-11-29,10.87,10.97,10.79,10.91,411200,0
2006-11-30,10.91,11.4,10.91,11.28,344000,0
2006-12-01,11.25,11.58,11.22,11.52,406000,0
2006-12-04,11.56,12.45,11.53,12.24,473000,0
2006-12-05,12.3,12.52,12.18,12.18,279900,0
2006-12-06,12.13,12.21,12,12.15,221600,0
2006-12-07,12.2,12.2,11.89,12.01,139000,0
2006-12-08,11.97,12.12,11.8,12,103500,0
2006-12-11,11.98,12.08,11.85,12.06,183500,0
2006-12-12,12.06,12.11,11.7,11.79,142800,0
2006-12-13,11.82,11.9,11.51,11.58,208500,0
2006-12-14,11.6,12.06,11.6,12.01,399600,0
2006-12-15,12.03,12.09,11.89,11.96,321400,0
2006-12-18,12,12.09,11.65,11.69,270500,0
2006-12-19,11.69,11.84,11.55,11.62,280100,0
2006-12-20,11.62,11.88,11.62,11.84,162300,0
2006-12-21,11.84,11.91,11.45,11.62,278400,0
2006-12-22,11.6,11.66,11.45,11.58,199700,0
2006-12-26,11.56,11.74,11.43,11.57,126900,0
2006-12-27,11.68,11.78,11.62,11.76,176000,0
2006-12-28,11.71,11.75,11.5,11.58,167600,0
2006-12-29,11.54,11.63,11.49,11.54,144400,0
2007-01-03,11.65,11.75,11.3,11.46,478500,0
2007-01-04,11.43,11.46,11.27,11.39,357200,0
2007-01-05,11.39,11.64,11.18,11.21,206100,0
2007-01-08,11.26,11.3,11.11,11.27,177700,0
2007-01-09,11.27,11.31,10.99,11.11,173700,0
2007-01-10,11.03,11.16,10.95,11.04,116200,0
2007-01-11,11.04,11.34,11.04,11.24,143000,0
2007-01-12,11.22,11.3,11.08,11.16,234300,0
2007-01-16,11.22,11.42,11.2,11.26,182300,0
2007-01-17,11.21,11.3,11.11,11.12,385000,0
2007-01-18,11.15,11.25,10.8,10.86,223500,0
2007-01-19,10.86,11.12,10.8,10.92,195500,0
2007-01-22,10.95,10.96,10.6,10.7,924500,0
2007-01-23,10.7,11.74,10.68,11.68,1179700,0
2007-01-24,11.73,11.75,11.39,11.7,470500,0
2007-01-25,11.47,11.67,11.26,11.33,192500,0
2007-01-26,11.31,11.4,11.09,11.29,256300,0
2007-01-29,11.3,11.39,11.2,11.27,214300,0
2007-01-30,11.27,11.38,11.22,11.32,266700,0
2007-01-31,11.3,11.33,11.19,11.25,328800,0
2007-02-01,11.3,11.44,11.27,11.42,222300,0
2007-02-02,11.48,11.57,11.4,11.54,256100,0
2007-02-05,11.51,11.58,11.44,11.53,164900,0
2007-02-06,11.54,11.74,11.54,11.7,249700,0
2007-02-07,11.7,11.87,11.68,11.73,223200,0
2007-02-08,11.74,11.83,11.59,11.7,80200,0
2007-02-09,11.67,11.76,11.32,11.4,189900,0
2007-02-12,11.45,11.69,11.34,11.66,158014,0
2007-02-13,11.7,11.73,11.51,11.64,231100,0
2007-02-14,11.61,11.75,11.6,11.69,229197,0
2007-02-15,11.71,12.3,11.63,12.18,427000,0
2007-02-16,12.18,12.18,11.95,12,158300,0
2007-02-20,12,12.33,11.99,12.27,204300,0
2007-02-21,12.2,12.4,12.1,12.33,153200,0
2007-02-22,12.33,12.33,12,12.12,152900,0
2007-02-23,12.09,12.18,11.96,12.08,129900,0
2007-02-26,12.15,12.15,11.86,12.03,126800,0
2007-02-27,11.85,11.88,11,11.33,279100,0
2007-02-28,11.31,11.75,11.16,11.46,205200,0
2007-03-01,11.22,11.44,11,11.39,188200,0
2007-03-02,11.3,11.5,11,11.11,226600,0
2007-03-05,11,11.2,10.75,10.82,261900,0
2007-03-06,10.95,11.43,10.95,11.32,122900,0
2007-03-07,11.33,11.39,11.18,11.32,156400,0
2007-03-08,11.31,11.5,11.09,11.1,222700,0
2007-03-09,11.31,11.6,10.8,11.06,578000,0
2007-03-12,11.11,11.33,11.1,11.11,237200,0
2007-03-13,11.09,11.19,10.74,10.78,201400,0
2007-03-14,10.76,11.03,10.64,11.02,252600,0
2007-03-15,11.02,11.16,10.64,10.72,406000,0
2007-03-16,10.72,10.94,10.62,10.75,617100,0
2007-03-19,10.93,11.06,10.89,11.01,287500,0
2007-03-20,11.01,11.05,10.94,11.05,290400,0
2007-03-21,11.05,11.11,10.94,11.09,367800,0
2007-03-22,11.13,11.3,11.11,11.26,344000,0
2007-03-23,11.29,11.35,11.07,11.25,247100,0
2007-03-26,11.23,11.23,11.07,11.2,207700,0
2007-03-27,11.19,11.19,10.92,11.03,247300,0
2007-03-28,10.98,11.01,10.89,10.99,392800,0
2007-03-29,11.08,11.09,10.92,10.99,140900,0
2007-03-30,11,11.08,10.9,11.01,229300,0
2007-04-02,11.01,11.01,10.91,10.95,197400,0
2007-04-03,11.01,11.11,10.95,11,509000,0
2007-04-04,11,11.04,10.95,10.99,370000,0
2007-04-05,10.99,11.09,10.96,11,130200,0
2007-04-09,11,11.04,10.84,10.95,470600,0
2007-04-10,10.94,11.1,10.93,11.05,325400,0
2007-04-11,11.07,11.17,10.98,11.08,494800,0
2007-04-12,11.09,11.81,10.99,11.81,278000,0
2007-04-13,12.2,12.2,11.46,11.92,241600,0
2007-04-16,11.92,12.04,11.88,12.01,319700,0
2007-04-17,12,12.12,11.91,12,234600,0
2007-04-18,12,12.09,11.85,11.92,230200,0
2007-04-19,11.79,11.85,11.65,11.72,192400,0
2007-04-20,11.9,11.95,11.79,11.9,220200,0
2007-04-23,11.88,12,11.86,11.93,169600,0
2007-04-24,11.93,12.07,11.87,11.97,273700,0
2007-04-25,12,12.02,11.85,11.99,252600,0
2007-04-26,12,12.1,11.84,12.08,249300,0
2007-04-27,12.03,12.08,11.92,12.05,212200,0
2007-04-30,12.04,12.05,11.45,11.47,441900,0
2007-05-01,11.5,11.69,11.36,11.62,298600,0
2007-05-02,11.63,12.01,11.62,11.87,273100,0
2007-05-03,11.85,12.67,11.81,12.6,1074000,0
2007-05-04,12.73,12.87,12.51,12.73,391400,0
2007-05-07,12.73,12.9,12.56,12.58,151315,0
2007-05-08,12.54,12.63,11.68,12.57,377050,0
2007-05-09,12.55,12.77,12.35,12.63,465100,0
2007-05-10,12.53,12.6,12.4,12.41,248900,0
2007-05-11,12.52,12.55,12.43,12.55,209600,0
2007-05-14,12.51,12.65,12.35,12.41,234400,0
2007-05-15,12.4,12.5,12.24,12.25,284900,0
2007-05-16,12.27,12.54,12.27,12.52,572400,0
2007-05-17,12.5,12.53,12.38,12.5,289900,0
2007-05-18,12.5,12.68,12.35,12.61,401700,0
2007-05-21,12.63,13.17,12.6,13.05,760400,0
2007-05-22,13,13.17,12.95,13.06,314400,0
2007-05-23,13.11,13.74,13.11,13.58,626000,0
2007-05-24,13.6,13.82,13.5,13.61,565400,0
2007-05-25,13.7,13.8,13.53,13.65,194800,0
2007-05-29,13.67,13.87,13.56,13.72,363467,0
2007-05-30,13.62,13.74,13.25,13.73,249750,0
2007-05-31,13.78,13.99,13.4,13.59,301400,0
2007-06-01,13.68,13.78,13.47,13.54,531900,0
2007-06-04,13.52,13.7,13.51,13.68,256100,0
2007-06-05,13.59,13.79,13.54,13.76,436800,0
2007-06-06,13.74,13.74,13.59,13.71,390400,0
2007-06-07,13.65,13.74,13.41,13.41,378100,0
2007-06-08,13.39,13.69,13.19,13.61,719400,0
2007-06-11,13.6,13.93,13.56,13.81,354400,0
2007-06-12,13.69,13.9,13.62,13.75,620500,0
2007-06-13,13.8,13.97,13.73,13.78,332700,0
2007-06-14,13.76,13.97,13.63,13.9,679500,0
2007-06-15,14.17,14.5,14,14.03,570300,0
2007-06-18,14,14.15,13.91,14.11,283700,0
2007-06-19,14.1,14.64,14.01,14.61,578500,0
2007-06-20,14.62,15.05,14.58,15.03,996300,0
2007-06-21,15,15.5,14.81,15.39,1205400,0
2007-06-22,15.32,15.34,14.8,14.89,875200,0
2007-06-25,14.89,15.42,14.78,15.27,848100,0
2007-06-26,15.3,15.75,15.26,15.41,735500,0
2007-06-27,15.27,15.81,15.13,15.76,560500,0
2007-06-28,15.77,16.25,15.77,15.98,733700,0
2007-06-29,16,16.08,15.7,15.82,599000,0
2007-07-02,15.93,15.95,15.76,15.91,577500,0
2007-07-03,15.87,15.89,15.73,15.75,307500,0
2007-07-05,15.75,15.79,15.63,15.67,600400,0
2007-07-06,15.68,15.75,15.52,15.75,266500,0
2007-07-09,15.81,16.1,15.45,16.07,287700,0
2007-07-10,16.07,16.07,15.33,15.36,433400,0
2007-07-11,15.38,15.71,15.26,15.49,341600,0
2007-07-12,15.61,15.89,15.57,15.77,251400,0
2007-07-13,15.78,15.85,15.61,15.75,179200,0
2007-07-16,15.66,15.78,15.5,15.63,203200,0
2007-07-17,15.72,15.87,15.56,15.59,128800,0
2007-07-18,15.51,15.55,15.19,15.4,176500,0
2007-07-19,15.47,15.85,15.45,15.8,180000,0
2007-07-20,15.75,15.79,15.02,15.13,276300,0
2007-07-23,15.23,15.48,15.1,15.4,186900,0
2007-07-24,15.15,15.24,14.49,14.55,282100,0
2007-07-25,14.61,14.62,14.23,14.54,652000,0
2007-07-26,14.25,14.4,13.82,14.14,412600,0
2007-07-27,14.05,14.23,13.79,13.82,395600,0
2007-07-30,13.77,14.24,13.62,14.1,292500,0
2007-07-31,14.3,14.39,13.61,13.67,323700,0
2007-08-01,13.69,14.17,13.48,13.91,326500,0
2007-08-02,13.91,14.58,13.77,14.47,549100,0
2007-08-03,14.47,15.1,14.34,14.67,739200,0
2007-08-06,14.77,15.28,14.18,15.24,508808,0
2007-08-07,15.11,15.13,14.01,14.48,377500,0
2007-08-08,14.65,15.26,14.18,14.48,583400,0
2007-08-09,14.12,14.51,13.2,14.12,722700,0
2007-08-10,14.14,15.1,14.02,15.1,771000,0
2007-08-13,15,16.02,14.96,15.26,1038900,0
2007-08-14,15.25,15.4,14.85,15.3,453600,0
2007-08-15,15.23,15.72,15,15.17,789700,0
2007-08-16,14.9,15.38,13.97,15.12,557200,0
2007-08-17,15.5,15.5,14.97,15.15,446400,0
2007-08-20,15.15,15.15,14.2,14.72,350800,0
2007-08-21,14.63,14.76,14.59,14.7,138500,0
2007-08-22,14.78,14.8,14.28,14.67,231400,0
2007-08-23,14.77,14.99,14.46,14.56,241900,0
2007-08-24,14.56,14.93,14.46,14.9,221400,0
2007-08-27,14.9,15.08,14.75,14.93,175600,0
2007-08-28,14.81,14.84,13.93,13.97,241300,0
2007-08-29,14.07,14.73,14.07,14.7,168400,0
2007-08-30,14.5,14.69,14.3,14.43,200900,0
2007-08-31,14.67,14.9,14.34,14.78,288700,0
2007-09-04,14.82,15.07,14.63,14.96,318500,0
2007-09-05,14,14,12.02,12.56,2146800,0
2007-09-06,12.75,13.98,12.75,13.83,1164100,0
2007-09-07,13.48,13.66,12.98,13.51,611400,0
2007-09-10,13.61,13.61,12.84,13.17,451000,0
2007-09-11,13.29,13.5,13,13.22,383800,0
2007-09-12,13.17,13.19,12.81,12.93,292800,0
2007-09-13,12.97,13.17,12.8,12.86,427100,0
2007-09-14,12.66,12.92,12.44,12.75,687800,0
2007-09-17,12.74,12.95,12.63,12.9,629700,0
2007-09-18,12.96,13.54,12.78,13.54,419800,0
2007-09-19,13.63,13.63,13.08,13.38,330800,0
2007-09-20,13.35,13.35,12.95,13.01,315300,0
2007-09-21,13,13.49,12.89,13.35,656700,0
2007-09-24,13.57,13.82,13.4,13.44,325200,0
2007-09-25,13.4,13.59,13.08,13.54,226900,0
2007-09-26,13.66,13.95,13.5,13.93,185800,0
2007-09-27,14,14.08,13.85,14.07,407700,0
2007-09-28,14.09,14.19,13.92,14.07,301000,0
2007-10-01,14,15.1,14,15.1,650700,0
2007-10-02,15.14,15.2,14.71,15.08,519700,0
2007-10-03,14.93,15.3,14.79,14.97,252200,0
2007-10-04,15,15.14,14.74,15.01,152500,0
2007-10-05,15.22,15.54,15.02,15.47,294700,0
2007-10-08,15.4,15.4,14.83,15.22,127400,0
2007-10-09,15.23,15.54,15.21,15.39,265500,0
2007-10-10,15.35,15.44,15.25,15.4,451500,0
2007-10-11,15.45,15.67,14.94,15.03,268300,0
2007-10-12,15.02,15.54,14.95,15.36,143200,0
2007-10-15,15.36,15.39,14.78,15.02,271200,0
2007-10-16,14.99,15.43,14.9,15.3,175000,0
2007-10-17,15.5,15.5,15.12,15.4,252600,0
2007-10-18,15.27,15.39,14.85,15,179600,0
2007-10-19,14.97,14.98,14.27,14.32,229800,0
2007-10-22,14.25,14.85,14.07,14.77,209200,0
2007-10-23,14.85,15,14.48,14.89,294200,0
2007-10-24,14.75,15,14.21,14.71,294200,0
2007-10-25,14.73,14.91,14.34,14.65,190700,0
2007-10-26,14.4,15.26,14.32,15.12,229200,0
2007-10-29,15.28,15.47,14.9,15.28,180100,0
2007-10-30,15.18,15.29,14.87,15.18,192700,0
2007-10-31,15.22,16,15.17,15.79,609800,0
2007-11-01,15.39,15.41,14.57,14.59,411600,0
2007-11-02,14.8,14.92,13.8,14.41,434800,0
2007-11-05,14.1,14.21,13.47,13.62,437300,0
2007-11-06,13.72,14.22,13.6,14.12,216900,0
2007-11-07,12.3,12.3,10.01,10.18,3002900,0
2007-11-08,10.3,10.3,9.41,9.8,1200100,0
2007-11-09,9.65,9.87,9.45,9.73,601600,0
2007-11-12,9.87,9.87,8.68,8.87,904800,0
2007-11-13,8.94,9.28,8.81,9.2,1298200,0
2007-11-14,9.23,10.24,9.21,10.03,1660600,0
2007-11-15,9.96,10.5,9.65,9.7,966020,0
2007-11-16,9.73,9.9,9.35,9.87,353800,0
2007-11-19,9.78,9.78,9.38,9.45,263100,0
2007-11-20,9.43,9.69,9.37,9.65,285800,0
2007-11-21,9.61,9.75,9.39,9.44,213200,0
2007-11-23,9.48,9.66,9.22,9.59,149000,0
2007-11-26,9.58,9.65,9.26,9.3,224300,0
2007-11-27,9.31,9.34,8.93,9.23,283000,0
2007-11-28,9.23,9.67,9.21,9.67,353800,0
2007-11-29,9.66,9.89,9.49,9.76,211400,0
2007-11-30,9.93,10.24,9.86,10.11,360000,0
2007-12-03,10.05,10.35,9.96,10.08,354400,0
2007-12-04,10.04,10.08,9.7,9.77,330700,0
2007-12-05,9.93,10.3,9.91,10.1,344300,0
2007-12-06,10.09,10.76,9.98,10.72,593100,0
2007-12-07,10.72,10.87,10.6,10.72,203300,0
2007-12-10,10.7,10.98,10.59,10.88,272500,0
2007-12-11,10.93,11.1,10.48,10.51,495200,0
2007-12-12,10.78,10.94,10.36,10.64,460875,0
2007-12-13,10.5,10.7,10.21,10.49,445000,0
2007-12-14,10.3,10.4,9.98,10.18,348900,0
2007-12-17,10.07,10.25,9.88,9.88,412700,0
2007-12-18,9.98,10.12,9.73,9.85,726100,0
2007-12-19,9.81,10.04,9.76,9.99,387800,0
2007-12-20,9.88,10.04,9.83,10,283500,0
2007-12-21,10.15,10.24,10.08,10.18,569900,0
2007-12-24,10.29,10.33,10.18,10.29,140300,0
2007-12-26,10.31,10.5,10.3,10.48,219100,0
2007-12-27,10.37,10.46,9.9,10.15,313200,0
2007-12-28,10.15,10.32,10.05,10.24,260500,0
2007-12-31,10.12,10.32,10.11,10.17,220636,0
2008-01-02,10.12,10.32,9.49,9.51,352598,0
2008-01-03,9.54,9.69,9.43,9.57,362044,0
2008-01-04,9.46,9.46,8.62,8.63,260254,0
2008-01-07,8.72,8.89,8.52,8.69,364260,0
2008-01-08,8.75,8.83,7.82,8,555300,0
2008-01-09,7.99,8.49,7.96,8.47,643900,0
2008-01-10,8.35,9.04,8.26,8.9,383600,0
2008-01-11,8.84,9.01,8.68,8.78,395000,0
2008-01-14,8.82,8.88,8.53,8.78,256800,0
2008-01-15,8.6,8.64,8.41,8.45,387082,0
2008-01-16,8.41,8.88,8.36,8.62,572506,0
2008-01-17,8.63,8.75,8.18,8.24,207086,0
2008-01-18,8.18,8.33,7.56,8,551400,0
2008-01-22,7.66,8.15,7.46,7.83,381200,0
2008-01-23,7.63,8.47,7.37,8.45,383900,0
2008-01-24,8.59,8.75,8.32,8.44,337200,0
2008-01-25,8.61,8.83,8.5,8.57,200700,0
2008-01-28,8.57,8.67,8.38,8.5,233000,0
2008-01-29,8.54,8.73,8.42,8.63,226000,0
2008-01-30,8.55,8.78,8.41,8.42,171900,0
2008-01-31,8.25,8.58,7.83,8.35,265100,0
2008-02-01,8.44,8.92,8.42,8.9,138000,0
2008-02-04,8.8,9.06,8.77,8.88,269900,0
2008-02-05,8.72,8.81,8.16,8.18,210600,0
2008-02-06,8.26,8.79,8.08,8.11,228300,0
2008-02-07,8.08,8.5,7.93,8.15,220300,0
2008-02-08,8.11,8.39,7.81,8.09,163700,0
2008-02-11,8.08,8.71,7.93,8.5,301600,0
2008-02-12,7.62,7.98,6.96,7.12,1198270,0
2008-02-13,7.16,7.73,7.11,7.63,675930,0
2008-02-14,7.66,7.91,7.55,7.84,440756,0
2008-02-15,7.77,7.77,7.48,7.72,321700,0
2008-02-19,7.85,8.07,7.81,7.92,469100,0
2008-02-20,7.88,8.11,7.75,7.92,281400,0
2008-02-21,7.99,8.3,7.91,7.97,279000,0
2008-02-22,7.99,8.05,7.7,8.01,180600,0
2008-02-25,8.09,8.15,7.85,8.05,155500,0
2008-02-26,8.01,8.25,7.92,8.09,262700,0
2008-02-27,7.98,8.44,7.92,7.98,1029806,0
2008-02-28,7.56,9.07,7.56,8.55,887103,0
2008-02-29,8.55,8.83,8.37,8.71,502300,0
2008-03-03,8.7,8.71,8.17,8.19,322500,0
2008-03-04,8.09,8.14,7.89,8.01,320300,0
2008-03-05,8.1,8.18,7.83,7.95,247100,0
2008-03-06,7.93,8,7.7,7.79,193200,0
2008-03-07,7.7,8,7.6,7.82,169100,0
2008-03-10,7.89,7.89,7.55,7.55,148800,0
2008-03-11,7.78,8.14,7.71,8.09,290500,0
2008-03-12,8.07,8.14,7.87,7.93,247169,0
2008-03-13,7.9,8.1,7.71,8.08,367500,0
2008-03-14,8.14,8.21,7.56,7.7,304800,0
2008-03-17,7.49,7.83,7.41,7.55,173400,0
2008-03-18,7.71,8.18,7.71,8.17,222400,0
2008-03-19,8.02,8.23,7.74,7.74,158200,0
2008-03-20,7.07,8.11,7.07,8.04,748100,0
2008-03-24,8.1,8.32,8,8.28,369100,0
2008-03-25,8.27,8.49,8.15,8.49,339700,0
2008-03-26,8.5,8.66,8.45,8.59,314700,0
2008-03-27,8.65,8.89,8.54,8.6,434800,0
2008-03-28,8.6,8.67,8.3,8.32,399100,0
2008-03-31,8.37,8.46,7.87,8.21,382936,0
2008-04-01,8.24,8.37,8.12,8.36,350805,0
2008-04-02,8.41,8.7,8.3,8.5,268000,0
2008-04-03,8.44,8.55,8.35,8.52,167100,0
2008-04-04,8.49,8.6,8.37,8.52,231600,0
2008-04-07,8.56,8.63,8.23,8.35,118969,0
2008-04-08,8.27,8.27,8.1,8.14,177500,0
2008-04-09,8.13,8.38,7.91,7.97,427300,0
2008-04-10,7.98,8.4,7.89,8.38,297000,0
2008-04-11,8.3,8.36,8.07,8.08,240100,0
2008-04-14,8.08,8.18,7.99,8,238525,0
2008-04-15,8.04,8.07,7.92,8.05,218242,0
2008-04-16,8.11,8.19,8,8.12,480417,0
2008-04-17,8.08,8.15,7.96,8.04,584128,0
2008-04-18,8.04,8.22,7.39,7.55,696226,0
2008-04-21,7.5,7.84,7.5,7.72,243869,0
2008-04-22,7.75,7.84,7.18,7.37,368397,0
2008-04-23,7.32,7.54,7.32,7.46,175981,0
2008-04-24,7.48,7.75,7.21,7.72,240194,0
2008-04-25,7.77,7.99,7.62,7.9,201810,0
2008-04-28,7.88,7.9,7.56,7.87,353038,0
2008-04-29,7.89,7.89,7.55,7.78,328703,0
2008-04-30,8.32,8.35,7.8,8.19,915630,0
2008-05-01,8.15,8.64,8.07,8.55,705447,0
2008-05-02,8.59,8.77,8.56,8.7,383773,0
2008-05-05,8.68,9.22,8.58,9.06,1768093,0
2008-05-06,9.02,9.12,8.74,9.04,435222,0
2008-05-07,9.05,9.17,9,9.02,425588,0
2008-05-08,8.97,9.18,8.93,9.07,445627,0
2008-05-09,8.95,9.18,8.95,9.08,301828,0
2008-05-12,9.14,9.61,9.13,9.58,1228824,0
2008-05-13,9.57,10.04,9.5,9.9,502097,0
2008-05-14,9.93,10.08,9.75,9.88,346422,0
2008-05-15,9.81,10.37,9.79,10.35,259396,0
2008-05-16,10.37,10.42,9.78,10.07,573508,0
2008-05-19,11.41,11.98,11.05,11.27,2995916,0
2008-05-20,11.48,11.58,11.07,11.47,1044163,0
2008-05-21,11.58,12.1,11.5,11.76,944561,0
2008-05-22,11.82,11.89,11.17,11.27,611619,0
2008-05-23,11.23,11.24,11,11.11,403089,0
2008-05-27,11.26,11.42,11.1,11.39,301277,0
2008-05-28,11.36,11.48,11.22,11.38,287461,0
2008-05-29,11.6,11.92,11.49,11.79,430966,0
2008-05-30,11.93,11.94,11.7,11.79,420914,0
2008-06-02,11.78,11.78,11.27,11.42,348507,0
2008-06-03,11.83,11.83,11.29,11.45,398104,0
2008-06-04,11.43,11.61,11.26,11.46,231055,0
2008-06-05,11.47,11.8,11.47,11.8,417078,0
2008-06-06,11.7,11.74,11.4,11.47,287166,0
2008-06-09,11.41,11.6,11.12,11.33,302271,0
2008-06-10,11.22,11.45,11.19,11.39,538604,0
2008-06-11,11.4,11.68,11.36,11.47,413438,0
2008-06-12,11.58,11.69,11.42,11.5,257679,0
2008-06-13,11.6,11.86,11.49,11.85,380293,0
2008-06-16,11.91,11.91,11.72,11.85,206626,0
2008-06-17,11.85,11.88,11.65,11.66,170903,0
2008-06-18,11.63,11.7,11.45,11.56,188362,0
2008-06-19,11.55,11.77,11.45,11.7,243164,0
2008-06-20,11.63,11.72,11.4,11.41,593095,0
2008-06-23,11.51,11.65,11.19,11.24,197465,0
2008-06-24,11.15,11.25,11,11,204577,0
2008-06-25,11.01,11.66,11.01,11.59,462572,0
2008-06-26,11.44,11.5,11,11.1,340461,0
2008-06-27,11.1,11.24,10.69,10.83,627363,0
2008-06-30,10.86,11.02,10.65,10.66,281457,0
2008-07-01,10.64,10.64,9.95,10.29,531750,0
2008-07-02,10.28,10.38,9.77,9.83,294797,0
2008-07-03,9.81,10.03,9.73,9.79,217486,0
2008-07-07,9.89,10.24,9.73,9.85,341151,0
2008-07-08,9.85,10.17,9.81,10.16,365277,0
2008-07-09,10.18,10.35,9.91,9.94,219255,0
2008-07-10,9.98,10.44,9.95,10.21,341148,0
2008-07-11,9.98,11.03,9.98,10.92,446532,0
2008-07-14,10.98,11.08,10.62,11.01,368428,0
2008-07-15,10.84,11.49,10.6,11.22,380492,0
2008-07-16,11.5,12.74,11.3,12.67,810384,0
2008-07-17,12.64,12.84,12.31,12.6,661023,0
2008-07-18,12.66,12.66,12,12.43,261946,0
2008-07-21,12.4,12.56,12.2,12.26,300501,0
2008-07-22,12.17,12.63,12.1,12.61,728537,0
2008-07-23,12.7,13.07,12.34,12.58,573083,0
2008-07-24,12.56,12.69,12.17,12.32,349365,0
2008-07-25,12.44,12.62,12.15,12.46,330797,0
2008-07-28,12.5,12.65,11.95,12.04,218045,0
2008-07-29,12.12,12.38,11.99,11.99,367788,0
2008-07-30,11.92,12.08,11.74,12.05,755005,0
2008-07-31,13,14.91,12.76,14.35,2977073,0
2008-08-01,14.75,14.99,14.05,14.67,984181,0
2008-08-04,14.78,14.87,14.11,14.17,516905,0
2008-08-05,14.38,14.77,14.17,14.65,695810,0
2008-08-06,14.65,14.83,14.27,14.57,470724,0
2008-08-07,14.36,14.81,14.25,14.67,707791,0
2008-08-08,14.75,15.21,14.5,14.81,993240,0
2008-08-11,14.68,15.74,14.68,15.64,711415,0
2008-08-12,15.72,15.72,14.7,14.94,672968,0
2008-08-13,14.89,15.06,14.74,14.89,599628,0
2008-08-14,14.5,14.94,14.41,14.83,581564,0
2008-08-15,14.91,15.28,14.84,15.1,688175,0
2008-08-18,15.1,15.1,14.5,14.62,304616,0
2008-08-19,14.61,14.87,14.43,14.62,289585,0
2008-08-20,14.71,15.01,14.37,14.61,279892,0
2008-08-21,14.42,14.7,14.18,14.39,194321,0
2008-08-22,14.5,14.69,14.33,14.6,139577,0
2008-08-25,14.65,14.68,13.6,13.87,398085,0
2008-08-26,13.8,14.06,13.45,13.78,194815,0
2008-08-27,13.75,13.89,13.64,13.83,230867,0
2008-08-28,13.86,14.43,13.73,14.29,301266,0
2008-08-29,14.3,14.47,14.05,14.12,172047,0
2008-09-02,14.36,14.71,13.6,13.88,279898,0
2008-09-03,13.9,14.65,13.74,13.88,367627,0
2008-09-04,13.81,14.04,13.25,13.42,263455,0
2008-09-05,13.49,13.49,12.56,12.96,682246,0
2008-09-08,13.26,13.38,12.68,13.04,481365,0
2008-09-09,12.94,12.97,12.23,12.23,634853,0
2008-09-10,12.36,13.31,12.14,13.05,434745,0
2008-09-11,12.83,13.7,12.51,13.63,457264,0
2008-09-12,13.55,14.26,13.37,14.2,431838,0
2008-09-15,13.51,14.66,13.51,14.58,588816,0
2008-09-16,14.41,15.18,14.05,14.99,901025,0
2008-09-17,14.86,15.11,14.14,14.14,852861,0
2008-09-18,14.42,14.45,12.76,13.76,868237,0
2008-09-19,14.01,15,13.99,14.81,939690,0
2008-09-22,14.58,14.99,14.54,14.67,282767,0
2008-09-23,14.73,14.8,14.03,14.33,444848,0
2008-09-24,14.56,14.56,13.63,13.91,320060,0
2008-09-25,13.91,13.93,13.6,13.69,423946,0
2008-09-26,13.36,13.58,12.69,13.53,280624,0
2008-09-29,13.26,13.51,12.5,12.89,415334,0
2008-09-30,12.95,13.34,12.74,13.29,286172,0
2008-10-01,13.19,13.2,12.78,12.85,215223,0
2008-10-02,12.75,12.79,11.41,11.67,304067,0
2008-10-03,11.87,13.13,11.87,12.03,658278,0
2008-10-06,11.86,11.86,9.66,10.36,1393709,0
2008-10-07,10.52,10.89,9.64,9.71,581921,0
2008-10-08,9.83,10.75,9.37,10.33,588116,0
2008-10-09,10.5,10.86,9.01,9.23,510426,0
2008-10-10,8.77,10,8.42,9.88,734876,0
2008-10-13,10.58,11.23,10.1,11.23,631721,0
2008-10-14,11.66,11.71,9.96,10.2,761864,0
2008-10-15,10.06,10.06,8.98,8.98,258755,0
2008-10-16,9.18,10.44,8.61,10.31,614918,0
2008-10-17,9.94,10.61,9.77,9.81,407051,0
2008-10-20,9.95,10.29,9.57,10.25,249562,0
2008-10-21,10.05,10.46,9.62,9.99,274556,0
2008-10-22,9.89,9.89,8.43,8.63,405126,0
2008-10-23,8.65,8.78,8,8.42,337682,0
2008-10-24,7.63,8.17,7.5,7.86,356187,0
2008-10-27,7.72,7.98,7.47,7.51,276794,0
2008-10-28,7.7,7.75,6.74,7,814437,0
2008-10-29,7,7.67,7,7.3,854217,0
2008-10-30,7.3,8.13,7.3,8.01,703964,0
2008-10-31,7.9,8.97,7.75,8.72,640400,0
2008-11-03,8.74,8.77,8.21,8.48,612870,0
2008-11-04,8.8,9.11,8.66,8.92,419274,0
2008-11-05,8.76,8.76,7.69,7.77,434897,0
2008-11-06,8.29,9.69,8.15,8.72,827225,0
2008-11-07,8.79,9.53,8.57,8.75,449564,0
2008-11-10,8.94,9.31,8.81,9.05,305039,0
2008-11-11,8.98,9.27,8.72,8.94,734608,0
2008-11-12,8.9,9.21,8.36,8.38,576075,0
2008-11-13,8.12,8.94,7.63,8.93,496050,0
2008-11-14,8.64,9.07,8.08,8.08,482885,0
2008-11-17,8,8.54,7.94,8.08,299985,0
2008-11-18,8.17,8.38,7.39,7.51,448099,0
2008-11-19,7.48,7.7,6.96,6.96,310009,0
2008-11-20,6.85,7.11,6.32,6.36,492821,0
2008-11-21,6.49,6.49,5.55,6.19,583368,0
2008-11-24,6.32,6.83,6.14,6.38,789793,0
2008-11-25,6.47,6.9,6.47,6.87,611749,0
2008-11-26,6.81,6.88,6.67,6.8,578529,0
2008-11-28,6.65,6.74,6.3,6.41,569336,0
2008-12-01,6.23,7.3,6.1,6.89,918367,0
2008-12-02,6.92,7.27,6.85,7.08,758487,0
2008-12-03,7.05,8.25,7.05,8.14,1517735,0
2008-12-04,8,8.34,7.56,7.79,722056,0
2008-12-05,7.63,8.46,7.01,8.33,790091,0
2008-12-08,8.72,9.44,8.7,9.32,1048748,0
2008-12-09,9.16,9.9,9.07,9.42,570998,0
2008-12-10,9.59,9.73,8.51,8.84,647482,0
2008-12-11,8.76,9.24,8.29,8.51,533878,0
2008-12-12,8.26,8.83,8.1,8.78,290597,0
2008-12-15,8.81,9.23,8.62,8.76,559800,0
2008-12-16,8.92,9.24,8.74,9.1,713818,0
2008-12-17,9.12,9.97,9.1,9.65,543100,0
2008-12-18,9.7,9.82,9.42,9.57,425551,0
2008-12-19,9.87,10.33,9.65,9.75,877051,0
2008-12-22,9.77,10.07,9.5,9.97,870615,0
2008-12-23,10.11,10.25,9.92,9.99,430862,0
2008-12-24,9.98,10.14,9.9,10.05,329545,0
2008-12-26,10.11,10.25,9.95,10.13,261889,0
2008-12-29,10.13,10.68,10.01,10.65,683772,0
2008-12-30,10.81,10.9,10.56,10.79,543961,0
2008-12-31,10.82,11.8,10.8,11.58,598210,0
2009-01-02,11.61,11.88,11.3,11.7,536373,0
2009-01-05,11.63,11.85,11.3,11.75,897012,0
2009-01-06,11.82,12.54,11.82,12.45,1159453,0
2009-01-07,12.44,12.44,11.68,11.78,759147,0
2009-01-08,11.78,12.25,11.55,12.23,537728,0
2009-01-09,12.83,13,12.02,12.37,950964,0
2009-01-12,12.58,12.58,11.55,11.7,963216,0
2009-01-13,11.7,12.44,11.58,12.19,614581,0
2009-01-14,12.01,12.01,11.5,11.7,911780,0
2009-01-15,11.69,12.3,11.15,12.08,761022,0
2009-01-16,12.26,12.47,11.13,11.69,1203004,0
2009-01-20,11.58,11.6,10.36,10.41,793069,0
2009-01-21,10.68,11.2,10.51,11.1,613105,0
2009-01-22,10.86,11.1,10.34,10.6,893482,0
2009-01-23,10.25,10.91,9.88,10.4,1078389,0
2009-01-26,10.56,11.01,10.36,10.69,537199,0
2009-01-27,11.17,11.17,10.17,10.27,574152,0
2009-01-28,10.67,11.31,10.4,11.18,938628,0
2009-01-29,11.22,11.31,10.98,11,767670,0
2009-01-30,11.06,11.2,10.55,10.63,544305,0
2009-02-02,10.55,10.69,10.18,10.49,808153,0
2009-02-03,10.42,10.86,10.24,10.7,613942,0
2009-02-04,10.7,11.08,10.5,10.74,573645,0
2009-02-05,10.91,11.1,10.63,10.66,1516116,0
2009-02-06,10.78,10.84,9.87,10.44,1842109,0
2009-02-09,10.66,11,10.44,10.82,950039,0
2009-02-10,10.81,11.18,10.29,10.39,769764,0
2009-02-11,10.57,10.75,10.33,10.55,555041,0
2009-02-12,10.53,10.63,9.89,10.35,595857,0
2009-02-13,10.4,10.68,9.98,10.37,651818,0
2009-02-17,10.23,10.42,9.82,10.23,868695,0
2009-02-18,10.3,10.42,9.95,9.97,1361636,0
2009-02-19,10,10.22,9.53,9.65,685530,0
2009-02-20,9.5,9.67,8.9,9.34,923172,0
2009-02-23,9.39,9.61,8.98,9.03,402235,0
2009-02-24,9.12,9.75,9.04,9.67,472205,0
2009-02-25,9.61,9.89,9.25,9.63,693817,0
2009-02-26,9.66,9.83,9.31,9.38,543299,0
2009-02-27,9.27,9.63,9.13,9.46,635631,0
2009-03-02,9.31,9.85,9.2,9.66,1027322,0
2009-03-03,10.44,10.99,9.95,10.35,2450915,0
2009-03-04,10.49,11.35,10.49,10.69,1884660,0
2009-03-05,10.53,10.78,10.34,10.37,558406,0
2009-03-06,10.43,10.63,10,10.31,876423,0
2009-03-09,10.23,10.86,10.11,10.14,626374,0
2009-03-10,10.34,11.28,10.32,11.21,789061,0
2009-03-11,11.38,11.64,10.99,11.02,804060,0
2009-03-12,11,11.68,10.76,11.65,740006,0
2009-03-13,11.61,11.68,10.9,11.1,638772,0
2009-03-16,11.18,11.5,10.79,10.85,595838,0
2009-03-17,11.27,11.66,10.96,11.65,844096,0
2009-03-18,11.65,11.95,11.4,11.72,618890,0
2009-03-19,11.89,11.89,11.44,11.62,524158,0
2009-03-20,11.73,11.9,11.08,11.12,707317,0
2009-03-23,11.5,12,11.29,11.97,751166,0
2009-03-24,11.93,12.34,11.56,11.6,764679,0
2009-03-25,11.66,12.16,11.27,11.88,496820,0
2009-03-26,11.97,12.66,11.85,12.54,963770,0
2009-03-27,12.48,12.48,11.73,11.92,541293,0
2009-03-30,11.84,12.1,11.48,11.79,589662,0
2009-03-31,11.95,12.69,11.95,12.09,1187876,0
2009-04-01,12.12,12.7,11.82,12.47,709422,0
2009-04-02,12.79,13.39,12.65,13.18,1056097,0
2009-04-03,13.25,13.76,12.89,13.72,827700,0
2009-04-06,13.66,13.72,13.29,13.68,678203,0
2009-04-07,13.46,13.86,12.9,13,859591,0
2009-04-08,13.12,13.17,12.65,12.88,699510,0
2009-04-09,13.18,13.5,12.96,13.24,737797,0
2009-04-13,13.13,13.23,12.32,12.94,738178,0
2009-04-14,12.79,13.13,12.55,12.71,570741,0
2009-04-15,12.73,13.03,12.43,12.68,693354,0
2009-04-16,12.82,13.26,12.79,13.04,671189,0
2009-04-17,13.08,13.19,12.86,13,676882,0
2009-04-20,12.93,12.97,12,12.13,1032205,0
2009-04-21,12.01,12.89,12.01,12.8,841785,0
2009-04-22,12.71,13.49,12.53,13.1,1254128,0
2009-04-23,13.15,13.41,12.69,12.95,791825,0
2009-04-24,13.03,13.39,12.5,13.17,809086,0
2009-04-27,13,13.71,12.95,13.34,1247023,0
2009-04-28,13.26,13.41,12.75,12.92,662115,0
2009-04-29,13.06,13.69,12.99,13.62,1340326,0
2009-04-30,13.45,13.45,11.26,12.51,2990520,0
2009-05-01,12.46,13.2,12.46,12.74,1032381,0
2009-05-04,12.97,13.22,12.9,13.16,753188,0
2009-05-05,12.87,13.22,12.6,13.21,926027,0
2009-05-06,13.26,13.4,12.85,13.19,851073,0
2009-05-07,13.46,13.94,13.3,13.48,1473732,0
2009-05-08,13.68,14,13.5,13.6,1047965,0
2009-05-11,13.56,13.56,13.08,13.33,773189,0
2009-05-12,13.52,13.6,13.13,13.35,644296,0
2009-05-13,13.22,13.32,12.55,12.64,673020,0
2009-05-14,12.58,13.18,12.54,13.02,612629,0
2009-05-15,12.99,13.22,12.74,12.78,538998,0
2009-05-18,12.93,13.13,12.75,13.06,615592,0
2009-05-19,13.04,13.1,12.85,12.89,535787,0
2009-05-20,12.95,13.06,12.73,12.81,664576,0
2009-05-21,12.85,12.86,12.35,12.58,617184,0
2009-05-22,12.69,12.75,12.27,12.29,494192,0
2009-05-26,12.16,12.71,12.01,12.68,649572,0
2009-05-27,12.67,12.86,12.32,12.38,429924,0
2009-05-28,12.5,12.52,11.51,12.27,1009161,0
2009-05-29,12.29,12.95,12.29,12.95,728628,0
2009-06-01,13.1,13.52,12.9,13.37,600849,0
2009-06-02,11.95,12.34,11.9,12.13,6680584,0
2009-06-03,12.16,12.19,11.95,12.15,1298515,0
2009-06-04,12.11,12.2,11.97,12.2,2429243,0
2009-06-05,12.3,12.5,12.06,12.28,1989488,0
2009-06-08,12.29,12.42,12,12.25,1265654,0
2009-06-09,12.27,12.5,12.25,12.37,958247,0
2009-06-10,12.47,12.5,12.06,12.12,819453,0
2009-06-11,12.17,12.43,12.1,12.24,458519,0
2009-06-12,12.19,12.19,11.67,12.08,931601,0
2009-06-15,12.06,12.33,11.6,12.3,1320663,0
2009-06-16,12.38,12.47,11.95,12,865734,0
2009-06-17,12.04,12.32,11.95,12.22,801854,0
2009-06-18,12.17,12.39,12,12.33,395831,0
2009-06-19,12.4,12.46,12.07,12.13,1012100,0
2009-06-22,12.02,12.1,11.43,11.56,1165815,0
2009-06-23,11.59,11.84,11.37,11.49,624858,0
2009-06-24,11.62,12.14,11.54,11.79,1538878,0
2009-06-25,11.77,11.95,11.6,11.88,519211,0
2009-06-26,11.86,12.08,11.77,12,1190097,0
2009-06-29,12,12,11.8,11.88,696973,0
2009-06-30,11.9,11.99,11.6,11.72,471460,0
2009-07-01,11.76,11.85,11.56,11.68,553050,0
2009-07-02,11.49,11.5,11.09,11.22,592016,0
2009-07-06,11.07,11.1,10.64,10.71,1125597,0
2009-07-07,10.71,10.8,10.41,10.41,881475,0
2009-07-08,10.42,10.59,10.26,10.41,703303,0
2009-07-09,10.49,10.52,10.2,10.37,795937,0
2009-07-10,10.33,10.45,10.22,10.38,303494,0
2009-07-13,10.38,10.62,10.1,10.62,593481,0
2009-07-14,10.74,10.74,10.4,10.5,465291,0
2009-07-15,10.58,10.7,10.28,10.42,1202022,0
2009-07-16,10.49,10.65,10.33,10.61,608758,0
2009-07-17,10.62,10.8,10.48,10.65,443786,0
2009-07-20,10.64,10.85,10.38,10.83,1045396,0
2009-07-21,10.85,11.13,10.69,11.01,698525,0
2009-07-22,11,11.12,10.57,10.6,811218,0
2009-07-23,10.33,10.38,9.79,10.01,3017779,0
2009-07-24,9.91,10.17,9.91,10.07,924580,0
2009-07-27,10.1,10.35,9.9,10.13,866397,0
2009-07-28,10.13,10.3,9.85,9.88,1528292,0
2009-07-29,9.85,9.85,9.23,9.29,2926691,0
2009-07-30,9.6,10.5,9.6,10.35,3101885,0
2009-07-31,10.34,10.47,10.21,10.35,857254,0
2009-08-03,10.36,10.67,9.91,9.96,2033377,0
2009-08-04,9.82,10.16,9.76,10.08,1333239,0
2009-08-05,10.06,10.3,9.92,10.02,720075,0
2009-08-06,10.1,10.35,9.83,9.92,748776,0
2009-08-07,10.02,10.14,9.82,10.05,756492,0
2009-08-10,9.95,10.03,9.76,9.85,875265,0
2009-08-11,9.78,9.96,9.65,9.89,575150,0
2009-08-12,9.85,10.03,9.85,9.91,1154097,0
2009-08-13,9.94,10,9.74,9.8,1110809,0
2009-08-14,9.76,9.76,9.29,9.51,1019293,0
2009-08-17,9.37,9.42,9.15,9.22,730311,0
2009-08-18,9.29,9.52,9.24,9.42,799303,0
2009-08-19,9.34,9.65,9.25,9.55,436426,0
2009-08-20,9.56,9.72,9.47,9.72,307088,0
2009-08-21,9.75,9.97,9.56,9.81,572911,0
2009-08-24,9.8,10.02,9.71,9.78,656193,0
2009-08-25,9.83,10.05,9.8,9.86,542868,0
2009-08-26,9.87,9.94,9.74,9.78,475025,0
2009-08-27,9.7,9.8,9.5,9.58,533972,0
2009-08-28,9.6,9.64,9.44,9.46,716260,0
2009-08-31,9.36,9.48,9.25,9.46,923837,0
2009-09-01,9.39,9.81,9.3,9.51,741022,0
2009-09-02,9.45,9.6,9.4,9.54,746531,0
2009-09-03,9.55,9.67,9.48,9.63,598147,0
2009-09-04,9.58,9.79,9.5,9.78,423766,0
2009-09-08,9.81,10.36,9.8,10.36,1126224,0
2009-09-09,10.33,11.34,10.33,11.04,1947374,0
2009-09-10,11.01,11.44,10.8,11.39,851148,0
2009-09-11,11.26,11.62,11.15,11.58,856799,0
2009-09-14,11.49,11.68,11.32,11.64,453160,0
2009-09-15,11.6,11.76,11.41,11.66,381700,0
2009-09-16,11.63,11.74,11.33,11.45,468255,0
2009-09-17,11.47,11.56,11.36,11.48,359513,0
2009-09-18,11.5,12.27,10.97,12.19,1159245,0
2009-09-21,12.1,12.12,11.6,11.75,532532,0
2009-09-22,11.79,11.9,11.64,11.85,574557,0
2009-09-23,11.85,12.1,11.74,11.84,1027909,0
2009-09-24,11.85,12.07,11.6,11.79,822940,0
2009-09-25,11.69,11.94,11.58,11.83,626118,0
2009-09-28,11.86,12.06,11.73,11.94,401374,0
2009-09-29,11.91,12.78,11.91,12.32,1050757,0
2009-09-30,12.41,12.48,11.97,12.15,758742,0
2009-10-01,12.08,12.08,11.59,11.59,2012458,0
2009-10-02,11.46,11.53,11.11,11.46,737649,0
2009-10-05,11.47,11.68,11.12,11.58,708525,0
2009-10-06,11.62,11.72,11.46,11.69,706872,0
2009-10-07,11.65,11.78,11.54,11.66,315186,0
2009-10-08,11.77,12.01,11.71,11.87,406375,0
2009-10-09,11.83,12,11.75,11.93,297043,0
2009-10-12,12,12.15,11.83,11.88,258343,0
2009-10-13,11.9,11.9,11.53,11.7,169640,0
2009-10-14,11.81,12.07,11.69,12.05,303813,0
2009-10-15,12,12,11.71,11.84,231906,0
2009-10-16,11.81,11.91,11.6,11.8,321827,0
2009-10-19,11.9,12.41,11.87,12.34,495633,0
2009-10-20,12.32,12.4,12.15,12.17,407917,0
2009-10-21,12.09,12.4,11.92,11.96,589582,0
2009-10-22,11.97,12.83,11.92,12.83,760810,0
2009-10-23,12.83,12.91,12.67,12.86,790493,0
2009-10-26,12.83,12.86,11.95,12.04,883400,0
2009-10-27,12.04,12.61,12.03,12.43,695721,0
2009-10-28,12.48,12.54,11.71,12.26,1941983,0
2009-10-29,12.32,12.48,11.52,11.73,2141919,0
2009-10-30,11.73,11.92,11.53,11.8,831568,0
2009-11-02,11.87,12.13,11.71,11.91,940298,0
2009-11-03,11.89,12.39,11.73,12.36,557384,0
2009-11-04,11.64,12.06,11.6,11.68,3887192,0
2009-11-05,11.67,11.73,11.4,11.6,3391910,0
2009-11-06,11.56,12,11.5,11.86,1764142,0
2009-11-09,11.98,12.4,11.92,12.31,819975,0
2009-11-10,12.3,12.3,11.85,12.06,1436052,0
2009-11-11,12.14,12.4,11.9,12.03,732468,0
2009-11-12,12.11,12.4,11.97,12.01,497297,0
2009-11-13,12.07,12.4,12.04,12.33,640432,0
2009-11-16,12.37,12.55,12.33,12.49,1943674,0
2009-11-17,12.5,12.52,12.34,12.41,1013728,0
2009-11-18,12.43,12.51,12.38,12.41,228181,0
2009-11-19,12.36,12.36,12.05,12.29,420186,0
2009-11-20,12.25,12.49,12.01,12.45,834788,0
2009-11-23,12.39,12.73,12.3,12.54,412122,0
2009-11-24,12.55,12.75,12.3,12.62,482036,0
2009-11-25,12.64,12.95,12.62,12.83,337660,0
2009-11-27,12.37,12.79,12.37,12.59,230523,0
2009-11-30,12.57,12.81,12.42,12.76,446111,0
2009-12-01,12.84,13.38,12.75,13.18,1734221,0
2009-12-02,13.19,13.45,13.14,13.25,889615,0
2009-12-03,13.32,13.44,12.93,12.97,416263,0
2009-12-04,13.2,13.45,12.78,13.08,384212,0
2009-12-07,13.01,13.12,12.86,13.05,415697,0
2009-12-08,12.92,12.99,12.52,12.71,424904,0
2009-12-09,12.75,12.95,12.5,12.85,478551,0
2009-12-10,12.92,13.15,12.82,12.9,235055,0
2009-12-11,12.98,13.05,12.86,12.9,133011,0
2009-12-14,12.93,13.12,12.71,13.11,272420,0
2009-12-15,13.05,13.32,12.81,12.97,545086,0
2009-12-16,13.06,13.22,12.88,12.99,403262,0
2009-12-17,12.72,13.02,12.68,12.93,347171,0
2009-12-18,12.6,12.66,12.22,12.58,1414295,0
2009-12-21,12.6,12.79,12.47,12.62,523985,0
2009-12-22,12.67,12.77,12.57,12.61,443947,0
2009-12-23,12.63,12.71,12.39,12.56,400296,0
2009-12-24,12.56,12.75,12.49,12.54,108039,0
2009-12-28,12.62,12.72,12.59,12.69,209735,0
2009-12-29,12.77,12.82,12.62,12.72,179270,0
2009-12-30,12.71,12.79,12.53,12.6,234476,0
2009-12-31,12.6,12.71,12.48,12.5,189491,0
2010-01-04,12.59,13.13,12.53,13.12,335874,0
2010-01-05,13.1,13.13,12.55,12.85,1617475,0
2010-01-06,12.85,12.99,12.6,12.83,1355555,0
2010-01-07,12.86,12.92,12.69,12.84,238550,0
2010-01-08,12.77,13.36,12.77,13.36,421683,0
2010-01-11,13.33,13.49,12.99,13.02,481828,0
2010-01-12,12.98,13.1,12.87,13.06,361024,0
2010-01-13,13.06,13.3,12.7,13.25,476363,0
2010-01-14,13.25,13.63,13.19,13.58,997284,0
2010-01-15,13.54,13.64,13.39,13.61,528440,0
2010-01-19,13.55,13.8,13.54,13.77,1052679,0
2010-01-20,13.72,13.92,13.5,13.73,708705,0
2010-01-21,13.71,13.78,13.34,13.37,924677,0
2010-01-22,13.32,13.39,12.78,12.86,842846,0
2010-01-25,12.97,13.04,12.68,12.83,598455,0
2010-01-26,12.73,12.99,12.61,12.96,696856,0
2010-01-27,13.15,13.16,12.67,12.92,1511617,0
2010-01-28,12.9,12.93,11.73,11.74,2005022,0
2010-01-29,11.8,12.37,11.8,12.29,1581871,0
2010-02-01,12.31,12.43,12.14,12.29,800490,0
2010-02-02,12.26,12.48,12.22,12.33,704254,0
2010-02-03,12.25,12.45,12.14,12.27,387621,0
2010-02-04,12.16,12.27,12,12.05,411501,0
2010-02-05,12.04,12.18,11.8,11.95,1269529,0
2010-02-08,11.91,12.22,11.82,12.08,375418,0
2010-02-09,12.17,12.45,12.17,12.37,522089,0
2010-02-10,12.37,12.47,12.26,12.38,320458,0
2010-02-11,12.39,12.57,12.3,12.47,287904,0
2010-02-12,12.45,12.58,12.31,12.57,298319,0
2010-02-16,12.69,12.74,12.54,12.64,223593,0
2010-02-17,12.72,12.86,12.64,12.85,240672,0
2010-02-18,13,13.38,12.94,13.27,646599,0
2010-02-19,13.27,13.5,13.18,13.42,296771,0
2010-02-22,13.41,13.61,13.39,13.6,914597,0
2010-02-23,13.54,13.58,13.26,13.46,429613,0
2010-02-24,13.53,13.67,13.38,13.45,506513,0
2010-02-25,13.25,13.62,13.03,13.53,1151127,0
2010-02-26,13.51,13.57,12.9,13.24,1083004,0
2010-03-01,13.31,13.43,13.04,13.26,606312,0
2010-03-02,13.26,13.26,13,13.18,410572,0
2010-03-03,13.24,13.37,12.92,13.01,624092,0
2010-03-04,13.07,13.13,12.76,12.86,424409,0
2010-03-05,12.9,13.18,12.82,13.15,475735,0
2010-03-08,13.24,13.24,12.9,12.96,349152,0
2010-03-09,12.84,13.08,12.84,13,847227,0
2010-03-10,13,13.03,12.91,12.95,558499,0
2010-03-11,12.89,13.03,12.83,12.96,411055,0
2010-03-12,12.96,12.97,12.75,12.93,288715,0
2010-03-15,12.88,12.89,12.63,12.72,291081,0
2010-03-16,12.73,12.87,12.61,12.85,401167,0
2010-03-17,12.83,12.88,12.71,12.84,339417,0
2010-03-18,12.79,12.82,12.67,12.69,377828,0
2010-03-19,12.76,12.8,12.48,12.51,525648,0
2010-03-22,12.42,12.74,12.35,12.7,755483,0
2010-03-23,12.74,12.95,12.51,12.93,1510514,0
2010-03-24,12.94,12.94,12.77,12.88,654746,0
2010-03-25,12.92,12.96,12.58,12.59,228353,0
2010-03-26,12.59,12.65,12.43,12.59,385203,0
2010-03-29,12.59,12.71,12.44,12.61,207367,0
2010-03-30,12.59,12.78,12.49,12.56,632194,0
2010-03-31,12.48,12.76,12.42,12.61,367753,0
2010-04-01,12.7,13.08,12.7,12.86,370814,0
2010-04-05,12.9,13.06,12.86,13.01,243567,0
2010-04-06,13,13.07,12.89,13,466076,0
2010-04-07,12.95,13.05,12.82,12.93,246459,0
2010-04-08,12.87,12.99,12.75,12.93,316838,0
2010-04-09,12.97,13.24,12.85,13.03,575493,0
2010-04-12,13.03,13.08,12.38,12.46,1040941,0
2010-04-13,12.46,12.55,12.25,12.41,555869,0
2010-04-14,12.47,12.47,12.2,12.34,683557,0
2010-04-15,12.29,12.87,12.29,12.85,690811,0
2010-04-16,12.83,12.87,12.65,12.7,415581,0
2010-04-19,12.65,12.7,12.48,12.58,462122,0
2010-04-20,12.6,12.85,12.54,12.85,260730,0
2010-04-21,12.85,12.88,12.75,12.86,361937,0
2010-04-22,12.73,12.76,12.55,12.74,540249,0
2010-04-23,12.67,12.87,12.66,12.79,199582,0
2010-04-26,12.81,12.88,12.74,12.75,174243,0
2010-04-27,12.65,12.87,12.55,12.57,228165,0
2010-04-28,12.66,12.85,12.66,12.71,463792,0
2010-04-29,12.78,12.87,12.66,12.87,540672,0
2010-04-30,12.85,12.9,12.51,12.51,539635,0
2010-05-03,12.54,12.77,12.36,12.76,244673,0
2010-05-04,12.61,12.62,12.34,12.39,287930,0
2010-05-05,12.28,12.6,12.04,12.47,877466,0
2010-05-06,12.4,12.63,10.69,11.6,1885480,0
2010-05-07,11.53,11.53,10.65,10.83,2595150,0
2010-05-10,11.43,12.12,11.43,11.82,651381,0
2010-05-11,11.69,12.24,11.53,12.01,573090,0
2010-05-12,12.03,12.82,12.03,12.7,1022346,0
2010-05-13,12.7,12.85,12.51,12.7,631243,0
2010-05-14,12.69,12.83,12.49,12.6,454083,0
2010-05-17,12.54,12.83,12.12,12.34,478248,0
2010-05-18,12.51,12.84,12.42,12.53,443898,0
2010-05-19,12.49,12.56,12.16,12.28,282761,0
2010-05-20,12.04,12.17,11.69,11.85,650525,0
2010-05-21,11.64,12.12,11.55,12.01,380884,0
2010-05-24,11.97,11.99,11.54,11.54,262948,0
2010-05-25,11.3,11.56,11.09,11.51,373294,0
2010-05-26,11.58,11.76,11.28,11.32,753712,0
2010-05-27,11.53,11.62,11.37,11.62,736245,0
2010-05-28,11.63,11.77,11.51,11.63,329748,0
2010-06-01,11.52,11.55,10.94,10.94,423658,0
2010-06-02,10.96,11.13,10.87,11.13,434397,0
2010-06-03,11.26,11.34,11.06,11.11,505409,0
2010-06-04,10.97,11.06,10.67,10.7,673032,0
2010-06-07,10.78,10.84,10.39,10.41,409096,0
2010-06-08,10.44,10.55,10.17,10.34,506592,0
2010-06-09,10.45,10.58,10.2,10.28,325721,0
2010-06-10,10.44,10.6,10.3,10.41,343690,0
2010-06-11,10.28,10.64,10.24,10.58,516051,0
2010-06-14,10.65,10.83,10.48,10.52,296554,0
2010-06-15,10.64,10.97,10.6,10.95,383951,0
2010-06-16,10.88,11,10.62,10.68,416895,0
2010-06-17,10.68,10.7,10.4,10.45,425700,0
2010-06-18,10.51,10.51,10.16,10.23,668970,0
2010-06-21,10.37,10.46,10.14,10.2,493487,0
2010-06-22,10.26,10.39,10.06,10.06,330942,0
2010-06-23,10.05,10.69,10.05,10.53,726232,0
2010-06-24,10.44,10.53,9.99,10.01,807483,0
2010-06-25,10.04,10.27,9.82,10.14,1843681,0
2010-06-28,10.14,10.21,9.9,9.91,708281,0
2010-06-29,9.77,9.77,9.4,9.47,641330,0
2010-06-30,9.48,9.6,9.33,9.4,442175,0
2010-07-01,9.43,9.49,9.26,9.48,703203,0
2010-07-02,9.52,9.81,9.43,9.75,614783,0
2010-07-06,9.81,10.1,9.69,9.73,927808,0
2010-07-07,9.73,10,9.66,9.91,1281880,0
2010-07-08,10.02,10.44,9.93,10.44,659918,0
2010-07-09,10.45,10.76,10.33,10.75,679707,0
2010-07-12,10.72,10.91,10.39,10.48,317950,0
2010-07-13,10.63,11.09,10.56,11.01,947244,0
2010-07-14,11,11.18,10.76,11,1216762,0
2010-07-15,10.98,10.98,10.61,10.96,956812,0
2010-07-16,10.86,10.86,10.07,10.12,638272,0
2010-07-19,10.16,10.18,9.8,10.11,585742,0
2010-07-20,10,10.49,9.94,10.48,461704,0
2010-07-21,10.57,10.68,10.27,10.52,805911,0
2010-07-22,10.67,10.8,10.61,10.78,503145,0
2010-07-23,10.72,10.91,10.63,10.86,381880,0
2010-07-26,10.87,11.2,10.73,11.19,261546,0
2010-07-27,11.25,11.37,11.06,11.08,507533,0
2010-07-28,11.07,11.13,10.96,10.98,294246,0
2010-07-29,11.09,11.12,10.69,10.84,246822,0
2010-07-30,10.66,10.85,10.58,10.62,339443,0
2010-08-02,10.79,11.14,10.72,11.11,666969,0
2010-08-03,11.04,11.23,10.92,11.14,500416,0
2010-08-04,11.16,11.18,10.78,11.05,439214,0
2010-08-05,10.95,11.18,10.66,10.69,545856,0
2010-08-06,10.57,10.68,10.27,10.65,612697,0
2010-08-09,10.69,10.74,10.42,10.48,758780,0
2010-08-10,10.35,10.44,10.15,10.35,445904,0
2010-08-11,10.15,10.15,9.6,9.78,647050,0
2010-08-12,9.64,9.79,9.34,9.68,1171016,0
2010-08-13,9.62,9.83,9.57,9.8,485387,0
2010-08-16,9.71,9.96,9.7,9.77,475046,0
2010-08-17,9.89,10.15,9.81,10.11,359276,0
2010-08-18,10.1,10.32,10.05,10.26,664762,0
2010-08-19,10.2,10.28,10.11,10.2,531577,0
2010-08-20,10.14,10.24,10,10.16,647827,0
2010-08-23,10.18,10.33,10.12,10.2,1225046,0
2010-08-24,10.05,10.1,9.86,9.89,394594,0
2010-08-25,9.8,10.04,9.7,10,313709,0
2010-08-26,10.06,10.29,9.95,10.16,567385,0
2010-08-27,10.23,10.29,10.07,10.2,366069,0
2010-08-30,10.19,10.23,9.92,9.92,268111,0
2010-08-31,9.94,9.98,9.65,9.68,493429,0
2010-09-01,9.83,10.02,9.83,9.95,500039,0
2010-09-02,9.95,10.06,9.82,9.97,612135,0
2010-09-03,10.13,10.2,10.05,10.1,524373,0
2010-09-07,10.04,10.06,9.91,9.95,511668,0
2010-09-08,9.99,10.05,9.83,9.89,253849,0
2010-09-09,10.03,10.04,9.7,9.75,229141,0
2010-09-10,9.75,9.84,9.6,9.67,577577,0
2010-09-13,9.75,9.83,9.67,9.77,810486,0
2010-09-14,9.78,9.99,9.7,9.84,1376503,0
2010-09-15,9.83,10,9.77,9.93,748615,0
2010-09-16,9.9,9.92,9.71,9.89,360384,0
2010-09-17,9.93,10.02,9.74,9.8,870605,0
2010-09-20,9.85,9.99,9.78,9.99,637305,0
2010-09-21,9.96,9.97,9.77,9.79,391360,0
2010-09-22,9.78,9.87,9.75,9.81,1618356,0
2010-09-23,9.78,9.9,9.74,9.75,1042259,0
2010-09-24,9.85,9.91,9.78,9.89,812532,0
2010-09-27,9.91,9.98,9.86,9.92,747973,0
2010-09-28,9.91,9.95,9.75,9.94,868044,0
2010-09-29,9.88,10.39,9.84,10.36,1632331,0
2010-09-30,10.4,10.46,10.23,10.32,462878,0
2010-10-01,10.39,10.41,10.25,10.3,305088,0
2010-10-04,10.29,10.3,10.04,10.23,675650,0
2010-10-05,10.35,10.78,10.32,10.68,1707486,0
2010-10-06,10.69,10.95,10.69,10.84,1097915,0
2010-10-07,10.96,11.2,10.93,11.14,1339369,0
2010-10-08,11.14,11.23,10.99,11.17,529694,0
2010-10-11,11.19,11.34,11.12,11.28,308624,0
2010-10-12,11.28,11.45,11.15,11.4,613135,0
2010-10-13,11.48,11.62,11.41,11.51,435702,0
2010-10-14,11.51,11.71,11.45,11.57,680478,0
2010-10-15,11.67,11.68,11.48,11.52,589979,0
2010-10-18,11.5,11.66,11.43,11.64,693688,0
2010-10-19,11.5,12.06,11.5,11.77,1600568,0
2010-10-20,11.82,12.06,11.82,11.93,684808,0
2010-10-21,12.01,12.14,11.93,12.02,1220874,0
2010-10-22,12,12.13,11.93,12.1,339141,0
2010-10-25,12.18,12.38,12.14,12.22,689431,0
2010-10-26,12.13,12.34,12.12,12.28,413454,0
2010-10-27,12.15,12.29,12.1,12.2,558421,0
2010-10-28,12.25,12.28,12.09,12.15,916866,0
2010-10-29,12.12,12.24,12.05,12.2,790900,0
2010-11-01,12.29,12.39,12.15,12.23,644040,0
2010-11-02,12.33,12.62,12.33,12.58,532028,0
2010-11-03,12.55,12.55,12.18,12.37,1387204,0
2010-11-04,13.32,14.44,12.95,14.33,4551127,0
2010-11-05,14.45,15.21,14.34,14.91,1514385,0
2010-11-08,14.81,15.17,14.73,14.86,757042,0
2010-11-09,14.92,14.99,14.51,14.56,597448,0
2010-11-10,14.6,15.09,14.5,14.92,1197250,0
2010-11-11,14.86,15.25,14.82,15.04,693066,0
2010-11-12,14.76,14.76,14.22,14.27,844939,0
2010-11-15,14.38,14.84,14.33,14.69,518751,0
2010-11-16,14.53,14.59,14.07,14.22,929302,0
2010-11-17,14.29,14.61,14.29,14.35,900199,0
2010-11-18,14.48,14.59,14.39,14.43,580259,0
2010-11-19,14.44,14.52,14.32,14.49,512091,0
2010-11-22,14.37,14.55,14.29,14.53,544961,0
2010-11-23,14.4,14.63,14.29,14.39,574366,0
2010-11-24,14.49,14.65,14.46,14.62,510782,0
2010-11-26,14.46,14.56,14.36,14.49,205868,0
2010-11-29,14.4,14.44,14.01,14.38,546579,0
2010-11-30,14.2,14.33,13.97,14.33,498046,0
2010-12-01,14.59,14.68,14.31,14.56,690135,0
2010-12-02,14.6,14.61,14.3,14.45,690410,0
2010-12-03,14.35,14.64,14.1,14.61,594122,0
2010-12-06,14.79,15.48,14.75,14.93,1480478,0
2010-12-07,15.16,15.37,14.44,14.74,1146934,0
2010-12-08,14.73,14.86,14.41,14.44,733542,0
2010-12-09,14.57,14.77,14.39,14.39,757743,0
2010-12-10,14.46,14.54,14.42,14.5,563650,0
2010-12-13,14.54,14.54,14.32,14.33,589994,0
2010-12-14,14.32,14.34,14.02,14.04,496268,0
2010-12-15,14.03,14.06,13.83,13.92,549800,0
2010-12-16,13.92,14.07,13.9,14.03,399123,0
2010-12-17,13.98,14.2,13.92,14.06,581253,0
2010-12-20,14.14,14.23,13.97,13.98,399493,0
2010-12-21,14,14.56,13.99,14.17,746746,0
2010-12-22,14.17,14.4,14.06,14.35,419670,0
2010-12-23,14.33,14.47,14.25,14.35,227379,0
2010-12-27,14.26,14.7,14.25,14.54,449916,0
2010-12-28,14.53,14.82,14.5,14.68,469274,0
2010-12-29,14.7,14.78,14.54,14.54,303364,0
2010-12-30,14.56,14.73,14.56,14.62,283711,0
2010-12-31,14.63,14.89,14.55,14.59,318331,0
2011-01-03,14.76,14.87,14.41,14.47,457263,0
2011-01-04,14.52,14.61,14.18,14.37,546495,0
2011-01-05,14.3,14.3,14.02,14.15,752537,0
2011-01-06,14.13,14.56,14.07,14.51,585148,0
2011-01-07,14.59,14.77,14.25,14.56,717735,0
2011-01-10,14.45,14.53,14.28,14.45,387690,0
2011-01-11,14.5,14.81,14.43,14.77,566849,0
2011-01-12,14.9,15.36,14.77,15.35,1248819,0
2011-01-13,15.38,15.73,15.35,15.46,693921,0
2011-01-14,15.4,15.47,15.25,15.32,378982,0
2011-01-18,15.32,15.32,15.14,15.28,564746,0
2011-01-19,15.26,15.32,15.03,15.05,667450,0
2011-01-20,14.91,15.41,14.67,15.32,711122,0
2011-01-21,15.36,15.43,15.08,15.11,393560,0
2011-01-24,15.09,15.78,15.05,15.74,936938,0
2011-01-25,15.65,15.84,15.43,15.59,774843,0
2011-01-26,15.65,15.93,15.54,15.91,578089,0
2011-01-27,15.86,15.86,15.41,15.54,720971,0
2011-01-28,15.54,15.61,14.87,14.93,576639,0
2011-01-31,14.98,15.44,14.96,15.22,315626,0
2011-02-01,15.33,16,15.33,15.96,595378,0
2011-02-02,15.94,15.94,15.69,15.77,558600,0
2011-02-03,15.7,15.72,15.29,15.63,446035,0
2011-02-04,15.57,15.73,15.16,15.22,410552,0
2011-02-07,15.29,15.95,15.25,15.82,509837,0
2011-02-08,15.78,15.79,15.31,15.47,543607,0
2011-02-09,15.41,15.59,15.27,15.43,217897,0
2011-02-10,15.29,15.61,15.26,15.47,293154,0
2011-02-11,15.45,15.55,15.35,15.55,184914,0
2011-02-14,15.66,16.48,15.63,16.35,1109566,0
2011-02-15,16.4,16.99,16.05,16.06,976854,0
2011-02-16,16.23,16.38,16.01,16.29,469040,0
2011-02-18,16.84,16.89,16.54,16.67,373041,0
2011-02-22,16.55,16.77,16.25,16.27,788266,0
2011-02-23,16.21,16.21,15.53,15.97,1320529,0
2011-02-24,17.44,18.17,17.06,17.38,3264840,0
2011-02-25,17.57,18.14,17.27,17.88,1161319,0
2011-02-28,18.1,18.68,18,18.62,1595698,0
2011-03-01,18.94,18.99,18.19,18.3,776541,0
2011-03-02,18.29,18.74,18.26,18.6,907829,0
2011-03-03,18.81,19.07,18.68,18.83,995433,0
2011-03-04,18.85,19,18.61,18.97,580976,0
2011-03-07,20.7,21.16,19.05,19.41,2105518,0
2011-03-08,19.39,20,19.05,19.96,1060096,0
2011-03-09,19.96,19.98,19.59,19.85,783422,0
2011-03-10,19.62,19.62,18.93,19.16,904357,0
2011-03-11,19.18,20.14,18.96,20.1,1321499,0
2011-03-14,19.49,20.13,19.06,19.9,1709851,0
2011-03-15,19.17,19.58,18.69,19.4,1145758,0
2011-03-16,19.31,19.4,18.51,18.72,1028530,0
2011-03-17,19.1,19.56,18.97,19.42,818043,0
2011-03-18,19.42,19.85,19.24,19.79,883811,0
2011-03-21,20,20.98,19.85,20.75,1332426,0
2011-03-22,20.79,20.96,20.21,20.26,1034136,0
2011-03-23,20.26,20.34,19.86,20.17,887802,0
2011-03-24,20.36,20.56,20.06,20.44,414449,0
2011-03-25,20.46,20.75,20.35,20.63,714525,0
2011-03-28,20.74,20.74,19.85,20.02,689609,0
2011-03-29,20.11,20.4,19.94,20.36,799359,0
2011-03-30,20.5,20.87,20.37,20.85,857818,0
2011-03-31,20.82,20.91,20.53,20.8,476976,0
2011-04-01,20.8,21.25,20.59,20.99,923911,0
2011-04-04,21.86,21.94,21.37,21.83,1319820,0
2011-04-05,21.76,21.92,21.52,21.76,843303,0
2011-04-06,21.91,21.95,21.64,21.78,935205,0
2011-04-07,21.85,21.99,21.25,21.29,863537,0
2011-04-08,21.5,21.54,20.7,21.21,723600,0
2011-04-11,21.19,21.19,20.05,20.43,1431973,0
2011-04-12,20.25,20.6,19.94,20.35,828771,0
2011-04-13,20.49,20.66,19.75,19.8,843627,0
2011-04-14,19.7,19.91,19.38,19.78,763104,0
2011-04-15,20.11,20.71,19.99,20.62,1006032,0
2011-04-18,20.19,20.31,19.68,20.22,621350,0
2011-04-19,20.35,20.67,20.33,20.67,630547,0
2011-04-20,21.03,21.4,20.98,21.4,1010733,0
2011-04-21,21.7,22.86,21.45,22.59,2640023,0
2011-04-25,22.64,23.17,22.42,22.99,2477424,0
2011-04-26,23.17,23.17,22.47,22.56,1127455,0
2011-04-27,22.58,22.65,22.08,22.26,1039697,0
2011-04-28,22.28,22.63,22.06,22.59,1302218,0
2011-04-29,22.65,22.8,22.39,22.68,741162,0
2011-05-02,22.93,23,21.79,21.93,833766,0
2011-05-03,21.75,21.93,21.15,21.55,969052,0
2011-05-04,21.48,21.48,20.73,20.99,730555,0
2011-05-05,20.21,21.5,19.84,20.66,1521295,0
2011-05-06,21.02,21.65,20.78,20.93,739288,0
2011-05-09,20.96,21.82,20.64,21.7,1074898,0
2011-05-10,21.77,22.09,21.71,21.9,984138,0
2011-05-11,21.86,21.86,21.2,21.37,697250,0
2011-05-12,21.18,21.9,20.97,21.55,568031,0
2011-05-13,21.62,21.81,21.12,21.2,473962,0
2011-05-16,21.1,21.53,20.87,21.09,1068955,0
2011-05-17,21.01,21.63,20.89,21.3,967536,0
2011-05-18,21.39,21.88,21.24,21.87,909926,0
2011-05-19,21.99,22.19,21.71,21.92,597701,0
2011-05-20,21.86,22.01,21.23,21.27,509289,0
2011-05-23,20.65,20.84,20.24,20.46,664819,0
2011-05-24,20.53,20.67,19.11,19.14,1768935,0
2011-05-25,19.07,20.14,18.85,19.88,1298800,0
2011-05-26,19.78,20.3,19.7,20.2,615224,0
2011-05-27,20.31,20.63,20.14,20.41,581705,0
2011-05-31,20.72,21.05,20.72,21.05,1436602,0
2011-06-01,20.98,21.03,19.48,19.57,857392,0
2011-06-02,19.57,19.94,19.44,19.65,453194,0
2011-06-03,19.26,19.53,18.92,19.05,617954,0
2011-06-06,18.58,18.93,17.72,18.49,1859298,0
2011-06-07,18.66,19.36,18.36,18.91,930654,0
2011-06-08,18.79,18.79,18.22,18.25,480013,0
2011-06-09,18.34,18.48,18.05,18.27,494637,0
2011-06-10,18.12,18.19,17.6,17.85,614516,0
2011-06-13,17.99,18.23,17.44,17.66,618095,0
2011-06-14,17.92,18.53,17.91,18.45,657766,0
2011-06-15,18.2,18.21,17.41,17.53,546806,0
2011-06-16,17.62,17.77,17.15,17.36,555577,0
2011-06-17,17.58,17.96,17.52,17.65,705100,0
2011-06-20,17.54,18.26,17.49,18.22,675776,0
2011-06-21,18.41,18.72,18.32,18.65,605758,0
2011-06-22,18.58,18.89,18.46,18.51,518652,0
2011-06-23,18.2,18.84,18.02,18.82,344115,0
2011-06-24,18.91,18.91,18.21,18.24,1394849,0
2011-06-27,18.24,18.69,18.05,18.58,354519,0
2011-06-28,18.66,19.28,18.59,19.2,434916,0
2011-06-29,19.34,19.41,19.01,19.2,503099,0
2011-06-30,19.31,19.85,19.16,19.72,519124,0
2011-07-01,19.68,20.36,19.51,20.14,636430,0
2011-07-05,20.18,20.33,19.83,20.15,339049,0
2011-07-06,20.09,20.79,19.78,20.58,537412,0
2011-07-07,20.87,21.31,20.74,21.13,647202,0
2011-07-08,20.67,21.2,20.62,21.15,576884,0
2011-07-11,20.7,20.99,20.41,20.5,669012,0
2011-07-12,20.38,20.44,20.02,20.08,540552,0
2011-07-13,20.29,21.08,20.29,20.71,608544,0
2011-07-14,20.81,21.24,20.44,20.65,453584,0
2011-07-15,20.72,20.72,20.18,20.7,746625,0
2011-07-18,20.61,21.14,20.44,20.94,629473,0
2011-07-19,21.17,21.99,21.04,21.61,868296,0
2011-07-20,21.7,21.84,21.22,21.7,326747,0
2011-07-21,21.86,22.2,21.65,21.92,850892,0
2011-07-22,21.92,22.22,21.62,22.06,417482,0
2011-07-25,21.56,22.38,21.36,22.12,429435,0
2011-07-26,22.11,22.11,21.74,21.95,439214,0
2011-07-27,21.73,21.73,20.76,21.02,591002,0
2011-07-28,21.05,21.69,20.95,21.02,322467,0
2011-07-29,20.62,21.24,20.27,20.88,338899,0
2011-08-01,21.23,21.54,20.27,20.59,726650,0
2011-08-02,20.38,21.02,19.75,19.75,1004353,0
2011-08-03,19.85,20.74,19.64,20.5,1461111,0
2011-08-04,20.3,20.35,17.19,18.01,2666312,0
2011-08-05,18.53,18.92,17.84,18.35,1506437,0
2011-08-08,17.47,17.71,16.7,17.06,2046378,0
2011-08-09,17.67,17.89,15.99,17.41,1628178,0
2011-08-10,16.99,17.54,16.28,16.68,1340072,0
2011-08-11,16.74,18.76,16.69,18.34,1150990,0
2011-08-12,18.64,19.37,18.34,19.13,1141574,0
2011-08-15,19.37,19.72,18.87,19.43,475876,0
2011-08-16,18.98,19.57,18.81,18.84,818210,0
2011-08-17,18.95,19.26,18.5,18.78,563098,0
2011-08-18,17.84,18.01,17.06,17.46,1153546,0
2011-08-19,16.83,18.39,16.75,17.81,1616455,0
2011-08-22,18.36,18.44,17.22,17.47,994913,0
2011-08-23,17.61,19.11,17.32,19.09,1004705,0
2011-08-24,19.05,20,18.97,19.94,792896,0
2011-08-25,20.09,20.39,19.36,19.39,548330,0
2011-08-26,19.23,20.61,18.86,20.58,706801,0
2011-08-29,20.96,21.74,20.8,21.69,628800,0
2011-08-30,21.53,21.64,21.09,21.53,979584,0
2011-08-31,21.71,22.25,21.71,22.2,1062298,0
2011-09-01,22.08,22.49,21,21.07,1132471,0
2011-09-02,20.42,20.93,19.94,20.16,440215,0
2011-09-06,19.33,20.34,19.25,20.26,701439,0
2011-09-07,20.64,21.22,20.35,21.06,623272,0
2011-09-08,20.82,21.21,20.43,20.66,479373,0
2011-09-09,20.34,20.54,19.48,19.64,640416,0
2011-09-12,19.25,19.7,18.74,19.19,742354,0
2011-09-13,19.32,20.21,19.19,20.04,666354,0
2011-09-14,20.3,20.87,19.5,20.44,904979,0
2011-09-15,20.63,20.68,19.94,20.48,449949,0
2011-09-16,20.5,20.55,19.58,20.1,1142185,0
2011-09-19,19.52,20.23,19.35,19.91,624299,0
2011-09-20,20.03,20.16,19.29,19.41,575749,0
2011-09-21,19.31,19.47,18.42,18.45,545592,0
2011-09-22,17.46,18.27,16.85,17.15,1042947,0
2011-09-23,17.05,17.51,16.9,17.23,1416963,0
2011-09-26,17.58,18.52,16.87,18.49,790963,0
2011-09-27,19,19.42,18.59,18.82,744668,0
2011-09-28,18.94,19.07,17.83,17.97,824894,0
2011-09-29,18.59,18.83,17.97,18.61,534842,0
2011-09-30,18.25,18.64,17.58,17.61,476297,0
2011-10-03,17.47,18.01,16.86,16.93,698133,0
2011-10-04,16.67,18.61,16.51,18.57,928524,0
2011-10-05,18.52,19.35,18.35,19.26,771809,0
2011-10-06,19.14,20.23,19.01,19.86,831545,0
2011-10-07,19.96,19.96,18.48,18.95,707611,0
2011-10-10,19.46,20,19.14,19.75,529254,0
2011-10-11,19.47,19.47,18.95,19.21,1122900,0
2011-10-12,19.42,19.69,19.2,19.36,1095082,0
2011-10-13,19.25,19.95,19.13,19.86,588569,0
2011-10-14,20.12,20.65,19.92,20.53,526256,0
2011-10-17,20.27,20.27,19.69,19.75,848906,0
2011-10-18,19.51,20.94,19.44,20.39,1174737,0
2011-10-19,20.35,20.49,19.39,19.5,835209,0
2011-10-20,19.56,20.5,19.29,20.08,1423234,0
2011-10-21,20.51,20.55,19.87,20.19,982176,0
2011-10-24,20.32,21.25,20.28,21.13,742153,0
2011-10-25,20.93,21.08,20.37,20.39,545442,0
2011-10-26,20.91,21.1,20.03,20.93,448305,0
2011-10-27,21.72,22.26,21.39,21.89,961765,0
2011-10-28,21.87,22.07,21.67,22,762383,0
2011-10-31,21.89,22.72,21.61,21.62,2021467,0
2011-11-01,20.84,21.24,20.13,20.57,1608480,0
2011-11-02,20.99,21.59,20.65,21.37,1183124,0
2011-11-03,21.82,22.13,21.24,21.91,1120826,0
2011-11-04,17.38,18.39,15.81,17.52,7663586,0
2011-11-07,17.52,18.13,16.5,16.75,4493008,0
2011-11-08,16.76,16.9,16.16,16.58,3794608,0
2011-11-09,16.15,16.38,15.93,15.97,2377955,0
2011-11-10,16.43,16.6,16.02,16.45,2094984,0
2011-11-11,16.66,17.48,16.66,17.07,2342696,0
2011-11-14,16.88,17.1,16.57,16.82,1940075,0
2011-11-15,16.68,17.02,16.5,16.86,745890,0
2011-11-16,16.74,17.1,16.46,16.51,792874,0
2011-11-17,16.57,16.72,16.28,16.57,1179021,0
2011-11-18,16.61,16.62,16.31,16.5,1344793,0
2011-11-21,16.07,16.28,15.95,16.19,1088672,0
2011-11-22,16.18,16.35,15.91,16.15,818715,0
2011-11-23,15.92,16.1,15.81,15.88,990314,0
2011-11-25,15.75,15.92,15.56,15.65,586921,0
2011-11-28,16.22,16.3,15.78,15.95,1786019,0
2011-11-29,16.03,16.03,15.35,15.55,1756802,0
2011-11-30,16.39,16.46,15.86,16.01,1299295,0
2011-12-01,15.98,16.16,15.78,15.85,930732,0
2011-12-02,16.2,16.63,16.12,16.13,1283032,0
2011-12-05,16.46,16.65,16.11,16.27,975834,0
2011-12-06,16.26,16.26,15.68,15.98,1373945,0
2011-12-07,15.9,16.15,15.65,16.01,937691,0
2011-12-08,15.82,15.99,15.41,15.44,1086735,0
2011-12-09,15.5,15.97,15.41,15.74,940320,0
2011-12-12,15.47,15.54,15,15.11,909762,0
2011-12-13,15.31,15.68,14.36,14.45,1238973,0
2011-12-14,14.3,14.38,13.79,13.95,1665307,0
2011-12-15,14.26,14.6,14.09,14.52,1624462,0
2011-12-16,15.78,16.5,15.24,15.62,2542150,0
2011-12-19,15.63,15.71,15.04,15.08,737191,0
2011-12-20,15.51,16.38,15.48,16.27,1376658,0
2011-12-21,16.2,16.63,15.76,16.56,917327,0
2011-12-22,16.64,17.45,16.57,17.25,1284394,0
2011-12-23,17.25,17.68,17.16,17.48,705600,0
2011-12-27,17.4,17.67,17.24,17.56,582567,0
2011-12-28,17.48,17.62,17.08,17.11,792393,0
2011-12-29,17.29,17.59,17.02,17.2,830679,0
2011-12-30,17.2,17.69,17.16,17.37,723047,0
2012-01-03,17.93,18.05,17.49,17.54,830748,0
2012-01-04,17.37,17.54,17.07,17.4,794856,0
2012-01-05,17.21,17.85,17.02,17.59,426059,0
2012-01-06,17.47,17.87,17.2,17.71,765983,0
2012-01-09,17.72,17.86,17.39,17.55,569861,0
2012-01-10,17.81,18.03,17.68,17.76,558720,0
2012-01-11,17.64,18.26,17.63,18.13,814093,0
2012-01-12,18.17,18.49,17.92,18.45,639674,0
2012-01-13,18.25,18.54,18.06,18.51,594176,0
2012-01-17,18.74,18.85,17.91,18.12,1058028,0
2012-01-18,18.12,18.65,18.01,18.26,431519,0
2012-01-19,18.45,18.62,18.19,18.56,1039924,0
2012-01-20,18.53,18.55,18.01,18.16,682646,0
2012-01-23,18.1,18.1,16.46,16.47,2136225,0
2012-01-24,16.49,16.64,15.76,15.84,3325729,0
2012-01-25,15.9,16.65,15.53,16.38,2179458,0
2012-01-26,16.44,16.54,15.96,16.38,1501918,0
2012-01-27,16.28,16.41,16.08,16.33,696178,0
2012-01-30,16.1,16.54,16.05,16.5,526180,0
2012-01-31,16.59,16.79,16.07,16.29,436411,0
2012-02-01,16.54,17.19,16.4,17.11,816574,0
2012-02-02,17.13,17.46,17.08,17.4,799012,0
2012-02-03,17.74,17.97,17.45,17.51,800742,0
2012-02-06,17.51,17.93,17.35,17.67,552158,0
2012-02-07,17.63,18.03,17.53,17.99,710508,0
2012-02-08,17.98,18.23,17.63,17.94,1676742,0
2012-02-09,17.99,18.38,17.91,18.3,871329,0
2012-02-10,18.14,18.32,17.73,17.75,730111,0
2012-02-13,17.99,18.17,17.89,18,949690,0
2012-02-14,17.92,18.15,17.63,17.79,634690,0
2012-02-15,17.94,17.97,17.53,17.6,715905,0
2012-02-16,17.61,18,17.58,17.72,949905,0
2012-02-17,17.8,18,17.67,17.85,636344,0
2012-02-21,17.9,18.41,17.7,17.82,783803,0
2012-02-22,17.79,18.07,17.45,17.55,897518,0
2012-02-23,17.57,18.11,17.5,18.01,774000,0
2012-02-24,18.03,18.3,17.91,17.99,580312,0
2012-02-27,17.76,18.52,17.6,18.37,962430,0
2012-02-28,18.33,18.34,17.7,17.81,736587,0
2012-02-29,17.81,18.03,17.5,17.59,1080753,0
2012-03-01,18.1,20.08,18.01,19.7,3240671,0
2012-03-02,19.75,20.05,18.63,18.94,1581363,0
2012-03-05,18.89,18.97,18.45,18.55,653126,0
2012-03-06,18.27,18.31,17.63,17.88,955789,0
2012-03-07,17.96,18.27,17.91,18.06,696941,0
2012-03-08,18.2,18.29,17.84,18.12,1294699,0
2012-03-09,18.19,18.49,17.95,18.3,807389,0
2012-03-12,18.36,18.63,18.16,18.4,498505,0
2012-03-13,18.6,19.01,18.43,19.01,493507,0
2012-03-14,18.99,19,18.46,18.75,551613,0
2012-03-15,18.73,18.85,18.47,18.78,613299,0
2012-03-16,18.75,19.03,18.7,18.77,574190,0
2012-03-19,18.75,19.02,18.51,18.57,384102,0
2012-03-20,18.42,18.47,18.04,18.28,575544,0
2012-03-21,18.33,18.67,18.22,18.34,551180,0
2012-03-22,18.15,18.28,17.82,18.06,484291,0
2012-03-23,18.05,18.71,17.97,18.66,481108,0
2012-03-26,18.97,19.24,18.89,19.11,616962,0
2012-03-27,19.15,19.45,19.04,19.05,711006,0
2012-03-28,19.03,19.03,18.02,18.16,711069,0
2012-03-29,18.01,18.55,17.95,18.47,607018,0
2012-03-30,18.67,18.81,18.03,18.09,928531,0
2012-04-02,18,18.53,17.74,18.43,541528,0
2012-04-03,18.29,18.46,18.17,18.34,667808,0
2012-04-04,18.15,18.15,17.9,18,518309,0
2012-04-05,17.98,18.25,17.88,17.93,241333,0
2012-04-09,17.57,17.73,17.2,17.2,568685,0
2012-04-10,17.21,17.27,16.53,16.7,749417,0
2012-04-11,16.98,17.09,16.54,16.6,658847,0
2012-04-12,16.59,16.97,16.56,16.84,705565,0
2012-04-13,16.78,16.94,16.57,16.89,587925,0
2012-04-16,17,17.26,16.95,16.98,610337,0
2012-04-17,17.07,17.4,17.03,17.11,468248,0
2012-04-18,17,17.03,16.46,16.58,851747,0
2012-04-19,16.38,16.93,16.26,16.48,871672,0
2012-04-20,16.65,17.22,16.57,16.94,830816,0
2012-04-23,16.63,16.78,16.25,16.66,712048,0
2012-04-24,16.67,16.71,16.32,16.67,729895,0
2012-04-25,16.89,17.43,16.74,17.2,740750,0
2012-04-26,17.14,17.36,16.94,17.29,383372,0
2012-04-27,17.41,17.87,17.25,17.68,643870,0
2012-04-30,17.57,17.61,17.09,17.39,514269,0
2012-05-01,17.45,17.92,17.13,17.13,629374,0
2012-05-02,16.96,17.18,16.71,17.12,487466,0
2012-05-03,17.19,17.51,16.66,16.69,858081,0
2012-05-04,16.76,18.28,16.75,17.75,2002540,0
2012-05-07,17.74,18.05,17.35,17.48,1051065,0
2012-05-08,17.31,17.51,16.96,17.48,587636,0
2012-05-09,17.26,17.26,16.75,16.87,1252111,0
2012-05-10,17.06,17.33,16.77,16.87,618759,0
2012-05-11,16.73,16.92,16.6,16.69,718223,0
2012-05-14,16.51,16.86,16.51,16.63,591470,0
2012-05-15,16.66,16.84,16.3,16.37,683467,0
2012-05-16,16.48,16.63,16.06,16.09,524437,0
2012-05-17,16.03,16.17,15.28,15.3,677073,0
2012-05-18,15.26,15.52,14.82,15.45,1542723,0
2012-05-21,15.57,16.24,15.5,16.19,827423,0
2012-05-22,16.25,16.4,15.95,16.07,902925,0
2012-05-23,15.85,16.38,15.76,16.3,490102,0
2012-05-24,16.36,16.75,16.16,16.49,621329,0
2012-05-25,16.47,16.53,16.29,16.41,539033,0
2012-05-29,16.58,17.06,16.58,16.75,780415,0
2012-05-30,16.51,16.55,16,16.2,506837,0
2012-05-31,16.2,16.52,15.9,16.35,1469164,0
2012-06-01,15.9,16.15,15.68,15.86,1018751,0
2012-06-04,15.9,16.05,15.42,15.77,936880,0
2012-06-05,15.62,16.1,15.57,15.83,765607,0
2012-06-06,16.03,16.34,16,16.32,407174,0
2012-06-07,16.61,16.81,16.19,16.31,813281,0
2012-06-08,16.23,16.23,15.78,15.91,970481,0
2012-06-11,16.09,16.18,15.33,15.33,851957,0
2012-06-12,15.44,15.63,15.27,15.59,610565,0
2012-06-13,15.52,16.2,15.52,15.9,1311894,0
2012-06-14,15.92,16.53,15.92,16.48,872486,0
2012-06-15,16.54,16.57,16.28,16.29,768984,0
2012-06-18,16.19,16.19,15.95,16.05,588552,0
2012-06-19,16.15,16.37,15.96,16.09,1060466,0
2012-06-20,16.13,16.22,15.68,15.86,973414,0
2012-06-21,15.87,16.04,14.55,14.77,1990108,0
2012-06-22,14.92,15.04,14.72,14.8,1122236,0
2012-06-25,14.59,14.7,13.98,14.21,2130934,0
2012-06-26,14.27,14.36,13.77,13.93,1916654,0
2012-06-27,14.01,14.13,13.61,14,1433958,0
2012-06-28,13.92,14.23,13.68,14.09,1727346,0
2012-06-29,14.46,15.24,14.46,15.04,1573741,0
2012-07-02,15.07,15.8,15.04,15.6,1318316,0
2012-07-03,15.59,16.21,15.52,16.21,569642,0
2012-07-05,16.15,16.24,15.87,16.04,565718,0
2012-07-06,15.83,16.04,15.78,16.01,726052,0
2012-07-09,16,16.2,15.86,16.08,522940,0
2012-07-10,16.18,16.38,15.92,16.05,760756,0
2012-07-11,16.06,16.26,15.95,16.04,528702,0
2012-07-12,15.89,16.16,15.57,15.98,570011,0
2012-07-13,15.99,16.22,15.96,15.98,311818,0
2012-07-16,15.9,16.07,15.75,15.95,491900,0
2012-07-17,16.03,16.14,15.92,16.03,282364,0
2012-07-18,15.98,16.05,15.78,16.04,425540,0
2012-07-19,16.09,16.32,15.81,15.91,623920,0
2012-07-20,15.75,15.76,15.64,15.71,570440,0
2012-07-23,15.43,15.79,15.15,15.7,277399,0
2012-07-24,15.75,15.79,15.37,15.44,719842,0
2012-07-25,15.58,15.7,15.31,15.56,435331,0
2012-07-26,15.9,16.28,15.54,15.74,705533,0
2012-07-27,15.87,16.18,15.55,16.08,637708,0
2012-07-30,16.13,16.54,15.71,16.09,481118,0
2012-07-31,16.03,16.12,15.73,15.96,627659,0
2012-08-01,16.03,16.08,12.86,15.36,5436654,0
2012-08-02,15.35,16.07,15.35,15.98,1312120,0
2012-08-03,17.51,18.88,16.55,18.09,4765670,0
2012-08-06,18.1,18.75,17.81,18.05,1115672,0
2012-08-07,18.23,18.5,17.76,17.89,1367176,0
2012-08-08,17.94,18.22,17.68,17.93,1061806,0
2012-08-09,17.95,18.64,17.95,18.29,991854,0
2012-08-10,18.24,18.29,17.78,18.07,638715,0
2012-08-13,18.09,18.13,17.72,18.08,657848,0
2012-08-14,18.17,18.3,18.03,18.25,892368,0
2012-08-15,18.28,18.72,18.25,18.46,843000,0
2012-08-16,18.43,19.18,18.39,19.06,1055471,0
2012-08-17,19.07,19.58,19.05,19.47,1094008,0
2012-08-20,19.72,19.95,19.26,19.38,858474,0
2012-08-21,19.46,19.54,18.97,19.15,659759,0
2012-08-22,19.07,19.26,18.8,18.88,502780,0
2012-08-23,18.86,19.03,18.66,18.7,506139,0
2012-08-24,18.6,18.87,18.47,18.71,412513,0
2012-08-27,18.74,18.8,18.4,18.55,491361,0
2012-08-28,18.5,18.9,18.48,18.89,591427,0
2012-08-29,18.8,19.04,18.35,18.45,924472,0
2012-08-30,18.35,18.43,17.95,18.1,596799,0
2012-08-31,18.33,18.38,17.98,18.24,732201,0
2012-09-04,18.25,18.49,18.08,18.36,448370,0
2012-09-05,18.3,18.56,18.27,18.27,820986,0
2012-09-06,18.45,19.02,18.45,18.63,863659,0
2012-09-07,18.66,18.82,18.46,18.62,427690,0
2012-09-10,18.63,18.94,18.63,18.8,538977,0
2012-09-11,18.77,19.16,18.77,19.01,432013,0
2012-09-12,19.1,19.92,19.09,19.69,750092,0
2012-09-13,19.74,20.11,19.37,19.87,489503,0
2012-09-14,19.99,20.32,19.9,20.17,605494,0
2012-09-17,20.07,20.11,19.49,19.68,482000,0
2012-09-18,19.77,20.36,19.59,20.33,900224,0
2012-09-19,20.32,20.35,19.97,20.19,924366,0
2012-09-20,20,20.52,19.72,20.42,552294,0
2012-09-21,20.68,20.8,20.08,20.09,689932,0
2012-09-24,19.94,20.32,19.81,20.31,545769,0
2012-09-25,20.45,20.64,19.99,20.24,756634,0
2012-09-26,20.27,20.31,19.75,20.01,770228,0
2012-09-27,20.14,20.31,19.86,20.2,301877,0
2012-09-28,20.05,20.05,19.63,19.7,463066,0
2012-10-01,19.81,20.12,19.66,20.07,1286909,0
2012-10-02,20.23,20.63,19.9,20.55,935853,0
2012-10-03,20.65,20.74,20.19,20.73,767845,0
2012-10-04,20.85,21.51,20.84,21.3,1858876,0
2012-10-05,21.37,21.71,21,21.1,1504618,0
2012-10-08,21.19,21.64,21.1,21.22,906362,0
2012-10-09,21.12,21.3,20.77,21.01,1180630,0
2012-10-10,21.09,21.19,20.59,20.67,1667392,0
2012-10-11,20.87,21.02,20.65,20.83,379928,0
2012-10-12,20.84,20.93,20.6,20.85,301158,0
2012-10-15,20.85,21.03,20.51,20.81,410722,0
2012-10-16,20.95,21.11,20.81,21.1,619518,0
2012-10-17,21.25,21.62,21.05,21.62,750137,0
2012-10-18,21.58,22.1,21.56,21.77,619747,0
2012-10-19,21.6,21.85,21.41,21.45,681106,0
2012-10-22,21.47,21.67,21.38,21.56,434293,0
2012-10-23,21.25,21.25,20.51,21.1,666876,0
2012-10-24,21.19,21.2,20.7,21.01,597139,0
2012-10-25,21.24,21.75,20.99,21.72,876989,0
2012-10-26,21.73,21.94,21.4,21.75,489047,0
2012-10-31,22.02,23.08,22.02,22.56,1611323,0
2012-11-01,22.5,22.73,22.27,22.59,1392292,0
2012-11-02,22.5,24.4,22.04,23.18,3576793,0
2012-11-05,23.39,24.05,23.24,23.47,1879239,0
2012-11-06,23.69,24.27,23.52,24.04,1755092,0
2012-11-07,23.73,24.26,23.54,23.99,1355830,0
2012-11-08,23.55,23.61,22.55,22.58,1955542,0
2012-11-09,22.63,22.87,22.49,22.74,1579836,0
2012-11-12,22.87,23.03,22.69,22.94,1685540,0
2012-11-13,22.88,23.14,22.3,22.32,1306475,0
2012-11-14,22.44,22.83,21.98,22.07,1259700,0
2012-11-15,22.03,22.21,21.49,21.7,1144777,0
2012-11-16,21.66,21.88,21.34,21.6,1455000,0
2012-11-19,21.97,21.97,21.58,21.76,1218428,0
2012-11-20,21.71,22.2,21.63,22.14,905009,0
2012-11-21,22.23,22.63,22.23,22.54,1006222,0
2012-11-23,22.68,22.88,22.45,22.72,275364,0
2012-11-26,22.57,22.72,22.29,22.69,772637,0
2012-11-27,22.62,23,22.52,22.68,1017727,0
2012-11-28,22.53,22.77,22.02,22.72,448839,0
2012-11-29,22.9,22.97,22.44,22.71,724122,0
2012-11-30,22.75,22.9,22.61,22.84,735765,0
2012-12-03,23,23,22.55,22.87,824377,0
2012-12-04,22.87,22.97,22.41,22.7,654107,0
2012-12-05,22.75,22.94,22.26,22.62,671258,0
2012-12-06,22.57,22.89,22.34,22.89,977298,0
2012-12-07,22.95,23.83,22.81,23.79,2172710,0
2012-12-10,23.75,23.79,23.43,23.66,1768403,0
2012-12-11,23.72,23.95,23.42,23.75,953686,0
2012-12-12,23.9,23.95,23.59,23.78,959516,0
2012-12-13,23.65,23.77,23.35,23.6,693598,0
2012-12-14,23.56,23.59,23.17,23.4,728853,0
2012-12-17,23.56,23.89,23.49,23.81,628140,0
2012-12-18,23.88,24.2,23.72,24.07,637581,0
2012-12-19,24.1,24.15,23.59,23.66,567709,0
2012-12-20,24.13,24.86,23.84,24.72,1384322,0
2012-12-21,24.45,24.53,24.03,24.44,756004,0
2012-12-24,24.4,24.55,24.27,24.42,152629,0
2012-12-26,24.43,24.93,24.35,24.51,364192,0
2012-12-27,24.43,24.79,24.08,24.73,657423,0
2012-12-28,24.55,24.7,24.2,24.5,487457,0
2012-12-31,24.41,24.98,24.17,24.93,563221,0
2013-01-02,25.34,25.83,25.18,25.58,1303945,0
2013-01-03,25.56,25.63,25.11,25.54,1474403,0
2013-01-04,25.64,26.19,25.55,26.13,1189456,0
2013-01-07,25.78,26.1,25.63,25.78,865070,0
2013-01-08,25.72,25.94,25.55,25.57,1033962,0
2013-01-09,25.6,25.76,25.27,25.72,863991,0
2013-01-10,25.86,26.12,25.72,25.94,1126309,0
2013-01-11,25.96,25.99,25.81,25.91,767866,0
2013-01-14,25.89,26,25.64,25.97,673829,0
2013-01-15,25.88,26.37,25.64,26.26,1379176,0
2013-01-16,26.24,26.65,25.96,26.6,1110650,0
2013-01-17,26.71,27,26.68,26.82,1347002,0
2013-01-18,26.81,26.85,26.66,26.85,1131789,0
2013-01-22,26.88,28.39,26.87,28.33,1992758,0
2013-01-23,28.43,28.48,27.88,27.92,1661522,0
2013-01-24,27.95,28.32,27.82,28.12,747931,0
2013-01-25,28.21,28.27,27.96,28.07,864063,0
2013-01-28,28.16,28.32,27.84,28.28,1189770,0
2013-01-29,28.3,28.71,28.16,28.7,1375834,0
2013-01-30,28.71,28.71,28.09,28.14,795962,0
2013-01-31,28.08,28.42,27.59,28.3,861782,0
2013-02-01,28.51,28.56,28.21,28.3,742803,0
2013-02-04,28.2,28.2,27.63,27.77,1061101,0
2013-02-05,27.9,28.66,27.88,28.55,752610,0
2013-02-06,28.47,28.89,28.38,28.87,1075667,0
2013-02-07,28.84,28.98,28.48,28.8,689159,0
2013-02-08,28.83,29.12,28.69,28.96,386733,0
2013-02-11,28.98,29.13,28.77,29.03,777317,0
2013-02-12,28.96,29.25,28.77,29.22,813632,0
2013-02-13,29.27,29.82,29.17,29.71,1058310,0
2013-02-14,29.67,30.15,29.53,30,512200,0
2013-02-15,29.9,30.1,29.61,29.88,1096708,0
2013-02-19,29.86,30,29.65,29.85,738757,0
2013-02-20,29.91,29.94,29.55,29.73,1035705,0
2013-02-21,29.61,30.02,29.53,29.92,1123065,0
2013-02-22,30,30.65,29.96,30.61,1519046,0
2013-02-25,30.81,30.84,29.55,29.57,915236,0
2013-02-26,29.62,30,29.12,29.98,1127349,0
2013-02-27,29.98,30.29,29.75,30.2,717692,0
2013-02-28,30.26,30.6,30.06,30.09,829941,0
2013-03-01,29.57,31.47,28.27,30.78,3203923,0
2013-03-04,30.67,30.88,29.67,29.99,1606396,0
2013-03-05,30.19,31,30.19,30.42,1251698,0
2013-03-06,30.54,30.76,30.22,30.29,765994,0
2013-03-07,30.41,30.59,30.22,30.37,362821,0
2013-03-08,30.65,30.87,30.08,30.39,681218,0
2013-03-11,30.38,30.61,30.11,30.19,625643,0
2013-03-12,30.13,30.34,29.74,29.94,488989,0
2013-03-13,29.96,30.03,29.55,29.87,833300,0
2013-03-14,30.02,30.34,29.92,30.32,598992,0
2013-03-15,30.15,30.32,29.75,29.91,844838,0
2013-03-18,29.54,29.96,28.87,29.81,707689,0
2013-03-19,29.81,29.95,28.74,28.9,1846041,0
2013-03-20,29.07,29.47,28.89,29.44,687052,0
2013-03-21,29.27,29.56,29.03,29.23,559562,0
2013-03-22,29.33,29.73,29.3,29.49,623829,0
2013-03-25,29.65,29.98,29.16,29.47,452851,0
2013-03-26,29.62,29.87,29.44,29.76,2766855,0
2013-03-27,30.05,30.12,29.14,29.27,871174,0
2013-03-28,29.34,29.7,29,29.15,849841,0
2013-04-01,29.09,29.15,28.1,28.37,745316,0
2013-04-02,28.47,28.75,27.83,27.93,584596,0
2013-04-03,27.94,27.94,26.27,27.1,1387897,0
2013-04-04,27.1,27.47,26.97,27.34,1022799,0
2013-04-05,26.69,28.12,26.55,28.02,852743,0
2013-04-08,28.04,28.8,28.04,28.78,841928,0
2013-04-09,28.9,28.97,28.34,28.68,627598,0
2013-04-10,28.77,29.02,28.57,28.92,544599,0
2013-04-11,28.95,29.09,28.57,28.88,596606,0
2013-04-12,28.82,29.03,28.52,28.69,338679,0
2013-04-15,28.55,28.65,27.63,27.73,924851,0
2013-04-16,28.08,28.22,27.68,28.21,488509,0
2013-04-17,27.95,27.95,26.94,27.37,521590,0
2013-04-18,27.41,27.53,26.53,26.62,1374971,0
2013-04-19,26.75,27.46,26.42,27.43,573682,0
2013-04-22,27.52,27.99,26.77,27.86,552281,0
2013-04-23,28.03,28.37,27.69,28.26,593767,0
2013-04-24,28.32,28.82,28.04,28.7,719821,0
2013-04-25,28.79,29.19,28.64,28.7,349336,0
2013-04-26,28.61,28.68,28.15,28.32,382855,0
2013-04-29,28.46,28.65,27.96,28.02,391875,0
2013-04-30,27.99,28.13,27.5,27.8,402243,0
2013-05-01,27.74,27.74,26.47,26.56,1380127,0
2013-05-02,26.85,28.1,26.5,27.73,1071082,0
2013-05-03,28.75,31.31,28.75,30.49,1721588,0
2013-05-06,30.49,30.49,29.82,30.04,776433,0
2013-05-07,30.06,30.15,29.36,30.1,678058,0
2013-05-08,29.89,30.39,29.55,30.01,857852,0
2013-05-09,30.37,30.76,29.82,30.11,577559,0
2013-05-10,30.08,30.31,29.74,30,551042,0
2013-05-13,29.99,30.41,29.77,30.01,922323,0
2013-05-14,30.12,31.04,30.1,31.02,880766,0
2013-05-15,30.98,32.92,30.75,32.48,1522145,0
2013-05-16,32.49,32.58,31.81,32.15,838733,0
2013-05-17,32.35,33.09,32.34,33.04,626981,0
2013-05-20,33.04,33.6,32.96,33.3,592150,0
2013-05-21,33.32,33.66,32.8,33.48,639361,0
2013-05-22,33.53,33.97,32.24,32.47,818696,0
2013-05-23,31.92,32.27,31.15,32.17,1703107,0
2013-05-24,32.15,32.15,31.41,31.59,628953,0
2013-05-28,32.11,32.47,31.76,32.06,433987,0
2013-05-29,31.8,31.88,30.95,31.02,634029,0
2013-05-30,31.1,31.88,30.76,31.79,958365,0
2013-05-31,31.65,32.55,31.62,31.8,629864,0
2013-06-03,31.84,32.16,30.54,31.08,841034,0
2013-06-04,31.06,31.4,30.13,30.68,765302,0
2013-06-05,30.58,30.73,29.82,30.09,633161,0
2013-06-06,30.1,30.53,29.82,30.47,822803,0
2013-06-07,30.83,31.4,30.52,31,548469,0
2013-06-10,31.16,31.25,30.44,30.63,340326,0
2013-06-11,30.32,30.32,29.57,30.09,517532,0
2013-06-12,30.36,30.43,30.05,30.22,552514,0
2013-06-13,30.31,31.1,30.11,30.94,524297,0
2013-06-14,30.96,31.9,30.94,31.68,788645,0
2013-06-17,32,32.22,31.5,32.04,422236,0
2013-06-18,32.28,33.6,32.28,32.91,661655,0
2013-06-19,32.85,33.21,32.41,32.47,403965,0
2013-06-20,32.05,32.41,31.47,31.89,622760,0
2013-06-21,31.62,32.08,31.1,31.4,664477,0
2013-06-24,30.93,31.22,30.05,30.91,609544,0
2013-06-25,31.28,31.43,30.74,31.38,459699,0
2013-06-26,31.68,31.95,31.1,31.73,564820,0
2013-06-27,31.97,32.63,31.96,32.55,535565,0
2013-06-28,32.8,33.34,32.76,32.9,915602,0
2013-07-01,33.13,33.18,32.34,32.55,432519,0
2013-07-02,32.49,32.98,32.23,32.6,782367,0
2013-07-03,32.36,32.69,32.19,32.58,234030,0
2013-07-05,33.15,33.15,32.19,32.93,308206,0
2013-07-08,33.13,33.41,32.6,32.79,440468,0
2013-07-09,33.08,33.64,33.05,33.28,831860,0
2013-07-10,33.42,33.65,32.98,33.53,382598,0
2013-07-11,34.07,34.23,33.76,34.06,514205,0
2013-07-12,34.09,34.63,34,34.23,391062,0
2013-07-15,34.25,34.56,34.19,34.21,296829,0
2013-07-16,34.21,34.35,33.82,33.89,482004,0
2013-07-17,33.96,34.37,33.51,33.95,498530,0
2013-07-18,33.9,34.27,33.82,34.05,389608,0
2013-07-19,33.92,34.86,33.92,34.57,1516296,0
2013-07-22,34.72,35.22,34.02,34.19,518339,0
2013-07-23,34.3,34.44,33.61,33.87,368439,0
2013-07-24,34.01,34.02,33.26,33.64,416748,0
2013-07-25,33.61,34.17,33.14,34.15,390839,0
2013-07-26,33.94,34.07,33.43,34.03,237446,0
2013-07-29,34,34.34,32.98,32.99,351557,0
2013-07-30,33.24,33.43,32.29,32.62,551572,0
2013-07-31,32.7,33.49,32.69,33,523529,0
2013-08-01,33.55,34.63,33.55,34.28,599763,0
2013-08-02,34.85,35.24,33.8,34.82,1110389,0
2013-08-05,34.67,35.31,34.45,35.16,949571,0
2013-08-06,35.14,35.14,34.29,34.33,1052810,0
2013-08-07,34.25,34.25,33.2,33.88,1019760,0
2013-08-08,34.21,34.44,33.89,34.1,797153,0
2013-08-09,34.09,34.48,33.9,34.22,428356,0
2013-08-12,34,34.66,33.99,34.2,741075,0
2013-08-13,34.45,34.45,33.62,33.64,558657,0
2013-08-14,33.62,33.84,33.07,33.32,848490,0
2013-08-15,32.86,32.96,32.22,32.36,2095152,0
2013-08-16,32.32,33.52,32.32,32.58,2179343,0
2013-08-19,32.58,32.77,32.01,32.03,401123,0
2013-08-20,32.06,32.32,31.57,32.28,509804,0
2013-08-21,32.2,32.77,32.06,32.41,445934,0
2013-08-22,32.5,33.91,32.39,33.63,1347325,0
2013-08-23,33.66,33.81,33.06,33.41,799573,0
2013-08-26,33.45,33.79,32.62,32.91,504005,0
2013-08-27,32.42,32.8,31.97,31.99,500593,0
2013-08-28,31.91,31.94,31.45,31.73,596808,0
2013-08-29,31.7,32.77,31.7,32.2,460660,0
2013-08-30,32.21,32.23,31.65,31.8,294439,0
2013-09-03,32.44,32.91,31.67,31.94,464308,0
2013-09-04,31.93,32.57,31.71,32.53,618929,0
2013-09-05,32.57,32.66,32.28,32.42,371538,0
2013-09-06,32.6,32.81,31.93,32.28,238500,0
2013-09-09,32.5,32.79,32.28,32.71,395006,0
2013-09-10,32.91,33.39,32.75,32.89,603602,0
2013-09-11,32.85,33.17,32.82,32.99,281736,0
2013-09-12,32.93,33.14,32.65,32.66,194398,0
2013-09-13,32.85,32.92,32.41,32.67,434558,0
2013-09-16,32.81,33,30.4,30.61,1902609,0
2013-09-17,30.58,30.78,28.88,30.68,2921427,0
2013-09-18,30.67,31.67,30.57,31.36,982940,0
2013-09-19,31.46,31.76,31.16,31.42,777575,0
2013-09-20,31.54,31.54,30.96,31,539551,0
2013-09-23,30.89,31.18,30.56,30.96,897814,0
2013-09-24,31.03,31.5,30.89,31.1,540499,0
2013-09-25,31.1,31.67,30.68,31.11,342199,0
2013-09-26,31.26,31.47,30.88,30.99,398397,0
2013-09-27,30.75,31.04,30.46,30.46,936386,0
2013-09-30,29.98,30.35,29.96,30.3,1301720,0
2013-10-01,30.29,31.36,30.26,31.15,631726,0
2013-10-02,31.08,31.41,30.23,30.54,750776,0
2013-10-03,30.55,31.09,30.3,30.75,665877,0
2013-10-04,30.86,31.61,30.57,31.24,655353,0
2013-10-07,30.87,30.87,30.01,30.02,793190,0
2013-10-08,30,30.54,29.93,30.02,537446,0
2013-10-09,30.06,30.99,29.98,30.51,771047,0
2013-10-10,30.98,31.32,30.82,31.18,863213,0
2013-10-11,31.15,32.38,31.05,32.11,776066,0
2013-10-14,31.85,32.34,31.64,32.24,574209,0
2013-10-15,32.01,32.09,31.66,31.76,655029,0
2013-10-16,32.04,32.73,31.75,32.66,1183471,0
2013-10-17,32.45,32.98,31.87,32.86,668858,0
2013-10-18,33.17,33.38,32.95,33.29,529462,0
2013-10-21,33.29,33.45,32.8,33.16,470176,0
2013-10-22,33.33,33.77,33.13,33.19,381238,0
2013-10-23,32.99,33.05,32.56,32.81,289971,0
2013-10-24,32.85,32.98,32.56,32.75,471313,0
2013-10-25,32.9,32.98,32.39,32.49,382727,0
2013-10-28,32.45,32.82,32.16,32.82,317006,0
2013-10-29,32.91,33.17,32.78,33.17,335668,0
2013-10-30,33.2,33.23,32.59,32.83,300143,0
2013-10-31,32.75,32.87,31.91,31.97,1225100,0
2013-11-01,32.04,34.17,32.04,32.56,1335746,0
2013-11-04,32.6,33.13,32.27,33.09,542102,0
2013-11-05,32.94,33.17,32.65,32.77,410789,0
2013-11-06,32.89,33,32.05,32.27,377472,0
2013-11-07,32.33,32.57,31.05,31.06,559465,0
2013-11-08,31.14,31.25,30.8,30.98,532853,0
2013-11-11,30.97,31.02,30.21,30.83,1145023,0
2013-11-12,30.82,31.28,30.68,31.03,656873,0
2013-11-13,30.84,31.43,30.62,31.4,616517,0
2013-11-14,31.46,31.81,31.46,31.7,495715,0
2013-11-15,31.68,31.92,31.5,31.65,355630,0
2013-11-18,31.72,32.26,31.61,31.81,473512,0
2013-11-19,31.64,31.77,31.19,31.24,429472,0
2013-11-20,31.37,31.39,30.64,30.8,294047,0
2013-11-21,30.92,31.1,30.69,30.81,459377,0
2013-11-22,30.85,30.86,30.45,30.76,359934,0
2013-11-25,30.91,31.06,30.61,30.83,226588,0
2013-11-26,30.88,31.53,30.71,31.34,299076,0
2013-11-27,31.46,31.93,31.46,31.72,308312,0
2013-11-29,31.93,32.25,31.56,31.65,137174,0
2013-12-02,31.74,31.96,31.16,31.35,566034,0
2013-12-03,31.2,31.44,30.88,31.2,1072026,0
2013-12-04,30.96,31.54,30.61,30.9,559957,0
2013-12-05,30.87,31.55,30.82,30.89,452582,0
2013-12-06,31.3,31.46,30.97,31.26,885116,0
2013-12-09,31.22,31.95,31.22,31.77,460629,0
2013-12-10,31.67,32.48,31.67,32.34,824355,0
2013-12-11,32.34,32.54,31.52,31.7,867546,0
2013-12-12,31.67,31.74,31.25,31.54,297230,0
2013-12-13,31.64,31.85,31.22,31.29,630115,0
2013-12-16,30.66,31.71,30.66,31.26,822535,0
2013-12-17,31.16,31.23,30.55,30.6,828200,0
2013-12-18,30.64,30.85,29.76,30,1368654,0
2013-12-19,30,30.64,29.99,30.32,1340756,0
2013-12-20,30.51,31.68,30.47,31.42,1707772,0
2013-12-23,31.57,31.75,31.31,31.51,657896,0
2013-12-24,31.55,31.72,31.36,31.47,214063,0
2013-12-26,31.5,32.18,31.48,32.12,460418,0
2013-12-27,32.19,32.51,32.07,32.2,410262,0
2013-12-30,32.21,32.44,32.19,32.26,380891,0
2013-12-31,32.28,32.83,32.1,32.72,550951,0
2014-01-02,32.71,32.97,32.35,32.44,1026952,0
2014-01-03,32.45,32.65,32.27,32.59,530096,0
2014-01-06,32.7,32.9,32.37,32.49,608824,0
2014-01-07,32.57,32.8,32.3,32.59,598802,0
2014-01-08,32.59,32.96,32.5,32.94,688892,0
2014-01-09,33.1,33.87,33.05,33.85,864369,0
2014-01-10,33.98,34.89,33.83,34.61,1459770,0
2014-01-13,34.62,34.72,34.16,34.26,2215021,0
2014-01-14,34.31,34.8,34.16,34.77,509308,0
2014-01-15,34.99,35.34,34.86,35.2,749800,0
2014-01-16,34.96,35.35,34.89,35.26,468133,0
2014-01-17,35.26,35.88,35.26,35.62,1143949,0
2014-01-21,35.75,35.85,35.26,35.55,609849,0
2014-01-22,35.73,36.3,35.64,36.28,507555,0
2014-01-23,36.05,36.28,35.95,36.23,730168,0
2014-01-24,36,36.2,35.52,35.71,1182035,0
2014-01-27,35.92,35.92,34.73,35.09,954757,0
2014-01-28,35.15,35.58,35,35.57,554906,0
2014-01-29,35.36,36.03,35.28,35.87,717727,0
2014-01-30,36.27,36.28,35.54,35.81,702451,0
2014-01-31,35.18,36.58,35.16,35.94,1063106,0
2014-02-03,35.95,36.09,34.92,34.93,1077267,0
2014-02-04,35.15,35.87,34.94,35.57,922867,0
2014-02-05,35.31,35.45,34.65,34.96,551517,0
2014-02-06,35.07,35.25,34.84,35.16,598473,0
2014-02-07,35.25,35.8,35.19,35.77,480012,0
2014-02-10,35.63,35.77,35.36,35.7,459398,0
2014-02-11,35.6,36.74,35.6,36.15,725045,0
2014-02-12,36.31,36.66,36.15,36.62,624492,0
2014-02-13,36.36,36.92,36.03,36.7,486884,0
2014-02-14,36.68,36.79,36.36,36.58,386142,0
2014-02-18,36.19,36.19,35.09,35.61,1398456,0
2014-02-19,35.29,35.77,35.12,35.33,1183698,0
2014-02-20,35.51,37.42,35.51,37.38,1437373,0
2014-02-21,37.54,38.47,37.1,37.18,1192006,0
2014-02-24,37.13,37.58,37.03,37.44,991910,0
2014-02-25,37.53,37.72,37.32,37.51,517514,0
2014-02-26,37.67,38.46,37.67,38.22,758090,0
2014-02-27,38.1,38.38,37.84,38.07,697403,0
2014-02-28,38.72,41.67,38.47,40.94,2740257,0
2014-03-03,40.29,41.6,40.05,41.59,1092103,0
2014-03-04,41.73,42.81,41.15,42.4,1432773,0
2014-03-05,42.44,42.82,42.02,42.25,798166,0
2014-03-06,42.31,43.1,42.25,43,585672,0
2014-03-07,43.34,43.45,42.02,42.18,695153,0
2014-03-10,42,42.69,41.39,41.77,585881,0
2014-03-11,41.62,42.04,40.96,41.33,569400,0
2014-03-12,41.27,41.91,41,41.85,509736,0
2014-03-13,42.01,42.18,41.23,41.46,500166,0
2014-03-14,41.36,41.92,41.24,41.57,442145,0
2014-03-17,41.64,42.48,41.61,41.84,330365,0
2014-03-18,41.98,42.74,41.89,42.56,296776,0
2014-03-19,42.5,42.61,41.84,42.23,333838,0
2014-03-20,42.03,42.46,42.03,42.44,377818,0
2014-03-21,42.51,42.92,42.29,42.67,735153,0
2014-03-24,42.95,43.49,42.6,43.25,1275101,0
2014-03-25,43.5,43.7,43.09,43.38,1258194,0
2014-03-26,43.67,43.69,43.05,43.11,944000,0
2014-03-27,43.02,43.61,42.85,43.58,841995,0
2014-03-28,43.58,43.81,42.86,42.99,792761,0
2014-03-31,43.08,44.03,42.64,43.44,849061,0
2014-04-01,43.42,43.91,43.28,43.35,847869,0
2014-04-02,43.41,44.3,43.09,44.23,913683,0
2014-04-03,44.24,44.8,43.93,44.14,402164,0
2014-04-04,44.44,44.44,42.64,42.84,605728,0
2014-04-07,42.7,42.7,40.74,41.2,625248,0
2014-04-08,41.27,42.25,40.87,42.14,557569,0
2014-04-09,42.4,43.1,42.19,43.08,304834,0
2014-04-10,42.93,43.45,41.95,42.08,699120,0
2014-04-11,41.76,42.27,41.26,41.42,601536,0
2014-04-14,41.73,42.27,41.12,41.52,321046,0
2014-04-15,41.52,41.67,40.24,41.2,450981,0
2014-04-16,41.52,41.86,41.26,41.47,474131,0
2014-04-17,41.36,42.23,40.8,42.01,546642,0
2014-04-21,42.18,43.15,41.55,43.11,574193,0
2014-04-22,43.17,43.25,42.55,42.69,560404,0
2014-04-23,42.72,42.79,42,42.08,476666,0
2014-04-24,42.3,42.64,41.41,42.45,505165,0
2014-04-25,42.2,42.3,40.64,40.76,527795,0
2014-04-28,40.8,41.13,40.02,40.76,923176,0
2014-04-29,40.79,41.04,40.07,40.59,677185,0
2014-04-30,40.52,40.52,39.41,39.58,1253719,0
2014-05-01,39.53,40.51,39.41,40.23,1585128,0
2014-05-02,39.91,42.46,38.83,39.69,2028040,0
2014-05-05,39.7,39.88,38.2,39.13,1392245,0
2014-05-06,39.09,39.33,37.85,38.05,1254018,0
2014-05-07,37.97,38.43,37.36,38.38,741351,0
2014-05-08,38.3,39.18,38.28,38.63,891157,0
2014-05-09,38.48,39.11,38.28,39.02,608238,0
2014-05-12,39.15,40.32,38.98,40.18,623967,0
2014-05-13,40.29,41,40.18,40.57,1000588,0
2014-05-14,40.28,40.69,39.64,39.68,1899126,0
2014-05-15,39.45,39.45,38.07,39.06,511238,0
2014-05-16,38.95,39.5,38.57,39.5,438517,0
2014-05-19,39.46,39.99,39.08,39.56,426840,0
2014-05-20,39.41,39.57,38.12,38.57,695332,0
2014-05-21,38.61,38.75,37.7,38.26,603825,0
2014-05-22,38.38,38.52,38.04,38.38,454925,0
2014-05-23,38.49,38.74,38.16,38.68,422300,0
2014-05-27,39,39.92,38.81,39.57,563881,0
2014-05-28,39.62,39.71,38.82,39.44,686600,0
2014-05-29,39.51,39.69,38.1,38.82,1586271,0
2014-05-30,38.8,38.85,35.9,36,2807522,0
2014-06-02,31.49,32.97,31.3,32.06,7101320,0
2014-06-03,32.8,33.42,31.98,32.95,3357009,0
2014-06-04,32.66,33.06,32.36,32.48,2036373,0
2014-06-05,32.52,33.7,32.43,32.89,2121874,0
2014-06-06,33.19,33.86,32.99,33.43,1525999,0
2014-06-09,33.38,34.32,33.35,33.81,1524669,0
2014-06-10,33.61,34.27,33.61,34.02,1161626,0
2014-06-11,33.77,34.24,33.7,33.96,870072,0
2014-06-12,33.96,33.96,32.61,32.76,881100,0
2014-06-13,32.88,32.99,32.14,32.86,649228,0
2014-06-16,32.76,32.98,31.61,31.95,1325813,0
2014-06-17,31.9,32.64,31.79,32.22,1409281,0
2014-06-18,32.24,32.31,31.67,31.85,932148,0
2014-06-19,31.93,32.29,31.79,32.18,939927,0
2014-06-20,32.16,32.16,31.59,31.94,1342512,0
2014-06-23,31.8,32.08,30.82,30.94,2036560,0
2014-06-24,31.07,31.14,29.77,29.85,2227411,0
2014-06-25,29.66,29.81,27.96,29.64,5309525,0
2014-06-26,29.74,30.04,28.84,29.05,2795861,0
2014-06-27,28.96,30.04,28.62,29.92,2446513,0
2014-06-30,29.69,31.21,29.69,30.82,2404040,0
2014-07-01,30.88,31.57,30.8,30.83,1640441,0
2014-07-02,30.81,30.95,30.42,30.6,691600,0
2014-07-03,30.68,31.19,30.64,31.16,582563,0
2014-07-07,31.16,31.16,30.27,30.41,873681,0
2014-07-08,30.15,31.03,30.02,30.7,1481789,0
2014-07-09,30.83,31.04,30.19,30.22,881165,0
2014-07-10,29.92,30.03,29.39,29.63,1525521,0
2014-07-11,29.67,30.08,29.39,30.05,733310,0
2014-07-14,30.22,30.46,30.01,30.21,607517,0
2014-07-15,30.08,30.27,29.7,29.98,680220,0
2014-07-16,30.1,30.27,29.72,29.85,562181,0
2014-07-17,29.67,30.15,29.48,29.93,720145,0
2014-07-18,29.92,30.21,29.77,30.07,582085,0
2014-07-21,29.81,30.33,29.4,30.31,1293013,0
2014-07-22,30.41,31.07,30.26,30.64,696934,0
2014-07-23,30.61,30.88,30.26,30.69,600734,0
2014-07-24,30.5,30.5,28.28,28.35,2137426,0
2014-07-25,28.25,28.54,28.08,28.37,828503,0
2014-07-28,28.35,28.51,28.05,28.12,687481,0
2014-07-29,28.16,28.43,27.62,27.68,631111,0
2014-07-30,27.76,27.87,27.29,27.3,772115,0
2014-07-31,26.88,27.59,26.65,27.19,975689,0
2014-08-01,27.18,27.45,26.85,27.15,468926,0
2014-08-04,27.25,27.67,27.02,27.6,575828,0
2014-08-05,27.42,27.77,27.09,27.39,667422,0
2014-08-06,27.21,27.51,27.16,27.2,629527,0
2014-08-07,27.37,27.49,26.38,26.49,1206770,0
2014-08-08,26.59,27.07,26.59,26.86,887021,0
2014-08-11,27.08,28.62,27.02,28.07,1720412,0
2014-08-12,27.97,30.17,27.97,28.81,3447944,0
2014-08-13,28.82,28.91,27.66,27.98,1976407,0
2014-08-14,27.9,28.6,27.58,28.29,1181038,0
2014-08-15,28.5,28.94,28.22,28.7,1878521,0
2014-08-18,28.8,29.62,28.71,29.14,1489940,0
2014-08-19,29.12,29.57,29.1,29.14,702861,0
2014-08-20,29.11,29.33,28.75,29.29,868069,0
2014-08-21,29.19,29.39,28.84,29.3,991483,0
2014-08-22,29.25,29.47,28.92,29.34,543099,0
2014-08-25,29.4,29.97,29.13,29.65,586369,0
2014-08-26,29.75,30.57,29.59,30.44,1130292,0
2014-08-27,30.41,30.83,30.38,30.63,1293660,0
2014-08-28,30.5,30.76,30.14,30.62,681015,0
2014-08-29,30.64,30.64,30.05,30.5,722952,0
2014-09-02,30.49,30.85,30.15,30.59,863361,0
2014-09-03,30.82,30.82,30.41,30.5,771980,0
2014-09-04,30.45,30.81,30.36,30.43,485646,0
2014-09-05,30.33,30.69,30.05,30.68,453270,0
2014-09-08,30.56,30.79,30.26,30.58,826402,0
2014-09-09,30.49,30.77,30.24,30.58,625988,0
2014-09-10,30.5,30.95,30.19,30.85,676216,0
2014-09-11,30.69,31.22,30.66,31.09,540755,0
2014-09-12,31.09,31.22,30.31,30.58,701177,0
2014-09-15,30.51,30.72,29.74,29.81,1094267,0
2014-09-16,29.83,30.28,29.7,29.98,883411,0
2014-09-17,30.08,31.88,30,31.04,1529604,0
2014-09-18,31.11,31.57,31.01,31.48,601515,0
2014-09-19,31.58,31.81,30.95,31.35,1031777,0
2014-09-22,32.04,32.07,31.36,31.57,718472,0
2014-09-23,31.5,32.1,31.25,31.25,1161214,0
2014-09-24,31.39,31.79,31.29,31.62,696579,0
2014-09-25,31.61,31.96,30.94,31.01,666471,0
2014-09-26,31.04,31.41,31.01,31.17,532342,0
2014-09-29,30.87,31.18,30.74,31.07,460508,0
2014-09-30,31.1,31.15,30.53,30.62,798101,0
2014-10-01,30.62,30.7,29.53,29.57,992000,0
2014-10-02,29.49,29.72,29,29.6,615268,0
2014-10-03,29.88,30.03,29.52,29.87,645321,0
2014-10-06,29.96,30.28,29.17,29.2,839438,0
2014-10-07,28.95,28.95,27.79,27.82,945762,0
2014-10-08,27.75,28.29,27.1,28.18,954091,0
2014-10-09,28.08,28.39,26.54,26.56,1091527,0
2014-10-10,26.39,26.39,24.69,24.7,2460579,0
2014-10-13,24.75,24.84,23.24,23.27,1649357,0
2014-10-14,23.38,23.56,22.25,22.56,1798928,0
2014-10-15,22.07,23.65,21.04,23.51,2038040,0
2014-10-16,23.1,25.18,22.85,25.01,1702589,0
2014-10-17,25.35,26.56,25.34,26.15,1753915,0
2014-10-20,25.97,26.38,25.17,25.35,829798,0
2014-10-21,25.57,27.78,25.55,27.28,1575328,0
2014-10-22,27.07,27.34,26.38,26.4,875288,0
2014-10-23,26.63,27.19,26.23,26.8,564773,0
2014-10-24,26.82,26.92,26.39,26.86,392185,0
2014-10-27,26.72,26.72,25.67,25.93,902117,0
2014-10-28,26.03,27.35,25.74,27.24,686580,0
2014-10-29,27.31,27.34,26.11,26.68,758038,0
2014-10-30,26.44,27.26,25.95,26.47,1378635,0
2014-10-31,27.89,29.22,27.89,28.64,1995199,0
2014-11-03,28.73,28.84,27.12,27.37,1251044,0
2014-11-04,27.05,27.27,26.26,27.07,1523881,0
2014-11-05,27.3,29.23,27.24,27.89,1436738,0
2014-11-06,27.89,28.88,27.71,28.84,896710,0
2014-11-07,28.86,29.41,28.39,28.63,822968,0
2014-11-10,27.27,27.41,24.78,24.93,4072095,0
2014-11-11,24.9,24.96,23.95,24.81,2156219,0
2014-11-12,24.48,24.7,24.06,24.38,2880740,0
2014-11-13,24.41,24.84,23.8,24.06,1423221,0
2014-11-14,24.15,25.35,23.92,25.13,1337314,0
2014-11-17,25.54,25.75,24.66,24.68,1335401,0
2014-11-18,24.56,25.54,24.56,25.21,1136095,0
2014-11-19,25.1,25.37,24,24.1,1060670,0
2014-11-20,24,24.95,24,24.66,1098430,0
2014-11-21,25.16,25.38,24.33,24.57,894072,0
2014-11-24,24.65,24.78,24.46,24.7,1111478,0
2014-11-25,25,25.71,24.83,25.25,1094799,0
2014-11-26,25.56,26.63,25.25,26.5,1755636,0
2014-11-28,26.22,26.31,23.99,24.1,1318769,0
2014-12-01,24.03,24.1,21.26,22.24,3247108,0
2014-12-02,22.24,23.28,22.21,23.18,1587997,0
2014-12-03,23.2,24.27,23.2,23.6,1495829,0
2014-12-04,23.52,23.79,23.3,23.5,1260314,0
2014-12-05,23.58,24.46,23.58,24.28,1313136,0
2014-12-08,24.15,24.34,23.44,23.6,1350901,0
2014-12-09,23.2,24.36,23.17,24.12,1851758,0
2014-12-10,23.93,24.02,22.43,22.59,1815931,0
2014-12-11,22.33,22.65,20,20.14,3136802,0
2014-12-12,19.84,19.84,18.14,19.18,4895405,0
2014-12-15,18.94,19.75,18.44,18.68,2111480,0
2014-12-16,18.53,19.66,18.48,18.87,1865757,0
2014-12-17,18.98,20.81,18.8,20.71,2598788,0
2014-12-18,21.07,21.62,20.77,21.36,1339438,0
2014-12-19,21.34,21.48,20.67,21.22,1514298,0
2014-12-22,21.17,21.45,20.84,21.44,717192,0
2014-12-23,21.58,22.24,21.54,21.81,786344,0
2014-12-24,21.84,22.14,21.73,21.95,397020,0
2014-12-26,22.01,22.53,21.9,22.17,494558,0
2014-12-29,22.1,22.88,22.09,22.44,726762,0
2014-12-30,22.3,22.99,22.22,22.72,837871,0
2014-12-31,22.71,23.09,22.33,22.61,635392,0
2015-01-02,22.72,22.79,21.61,21.7,1145848,0
2015-01-05,21.55,22.01,21.12,21.27,1080660,0
2015-01-06,21.4,21.45,20.23,20.7,1113357,0
2015-01-07,20.96,21.26,20.58,20.65,623563,0
2015-01-08,21.02,21.38,20.77,20.92,1118969,0
2015-01-09,20.75,21.1,20.43,20.65,722758,0
2015-01-12,20.52,20.64,18.91,19.83,1504492,0
2015-01-13,20.15,20.5,19.01,19.49,1220068,0
2015-01-14,19.07,19.25,18.45,19.12,1670562,0
2015-01-15,19.36,19.74,18.7,18.86,1151806,0
2015-01-16,18.75,18.81,18.35,18.49,2001438,0
2015-01-20,18.5,18.55,17.95,18.34,1511081,0
2015-01-21,18.31,18.91,18.29,18.77,1593221,0
2015-01-22,18.99,19.01,18.36,18.65,1433860,0
2015-01-23,18.64,19.23,18.39,19.05,1303537,0
2015-01-26,19.05,19.85,18.76,19.64,1032513,0
2015-01-27,19.19,19.71,19.07,19.54,937629,0
2015-01-28,19.65,19.79,18.64,18.64,1014710,0
2015-01-29,18.73,18.78,18.43,18.67,1359672,0
2015-01-30,18.43,18.76,18.13,18.52,1122106,0
2015-02-02,18.7,19.57,18.57,19.52,1576607,0
2015-02-03,19.82,20.55,19.81,20.2,1174396,0
2015-02-04,20.04,20.05,19.48,19.61,708622,0
2015-02-05,19.77,20.24,19.77,20.22,779944,0
2015-02-06,20.35,21,20.3,20.87,1162541,0
2015-02-09,20.79,21.09,20.54,20.71,890201,0
2015-02-10,20.9,20.92,19.99,20.3,747432,0
2015-02-11,20.16,20.3,19.59,20.02,711299,0
2015-02-12,20.3,20.48,20.11,20.22,397933,0
2015-02-13,20.28,20.81,20.28,20.75,452857,0
2015-02-17,20.68,20.83,20.4,20.64,588575,0
2015-02-18,20.5,21.36,20.5,20.74,1077075,0
2015-02-19,20.53,20.82,20.29,20.57,610547,0
2015-02-20,20.54,20.68,20.23,20.64,424856,0
2015-02-23,20.47,20.55,19.97,20.24,501130,0
2015-02-24,20.28,20.71,20.14,20.29,536137,0
2015-02-25,20.41,20.75,20.19,20.73,1056677,0
2015-02-26,20.74,20.87,20.41,20.53,716822,0
2015-02-27,22,22.75,21.46,22.07,2318015,0
2015-03-02,21.53,22.05,20.57,21.97,1678100,0
2015-03-03,21.73,21.86,21.19,21.34,998700,0
2015-03-04,21.3,21.34,20.58,20.98,932700,0
2015-03-05,21.07,21.44,20.74,21.43,450800,0
2015-03-06,21.22,21.52,20.03,20.06,999100,0
2015-03-09,20.1,20.62,19.96,20.49,712200,0
2015-03-10,20.18,20.28,19.83,19.86,656900,0
2015-03-11,19.82,20.23,19.74,20.21,655000,0
2015-03-12,20.43,20.78,20.08,20.25,739100,0
2015-03-13,20.14,20.2,19.56,19.74,717200,0
2015-03-16,19.72,19.8,19.26,19.6,780900,0
2015-03-17,19.39,19.93,19.39,19.7,617600,0
2015-03-18,19.5,19.51,16,17.82,4597600,0
2015-03-19,17.8,18.27,17.52,18.27,1932900,0
2015-03-20,18.42,19.26,18.42,19.03,2057600,0
2015-03-23,18.99,20.03,18.99,19.85,1327300,0
2015-03-24,19.85,20.2,19.67,20.1,1065300,0
2015-03-25,20.19,20.22,19.79,19.86,909600,0
2015-03-26,19.84,20.37,19.63,19.71,1044400,0
2015-03-27,19.67,20.13,19.28,19.4,1889400,0
2015-03-30,19.4,20.61,19.4,20.3,1740000,0
2015-03-31,20.09,20.09,19.19,19.3,1155667,0
2015-04-01,19.3,19.49,18.69,18.73,1646500,0
2015-04-02,18.75,19.82,18.75,19.49,1393400,0
2015-04-06,19.44,20.07,19.41,19.89,885600,0
2015-04-07,19.87,20.27,19.67,19.88,722391,0
2015-04-08,20.07,20.13,19.29,19.32,857100,0
2015-04-09,19.39,19.75,19.13,19.17,1105999,0
2015-04-10,19.22,19.3,18.64,18.81,1132800,0
2015-04-13,18.87,19.39,18.82,18.9,685000,0
2015-04-14,18.96,19.02,18.55,18.91,955300,0
2015-04-15,18.99,20.36,18.71,20.13,1047183,0
2015-04-16,20,20,19.18,19.44,573372,0
2015-04-17,19.17,19.21,18.64,18.82,959500,0
2015-04-20,18.95,18.95,18.2,18.39,928611,0
2015-04-21,18.49,18.65,17.82,18.2,780728,0
2015-04-22,18.15,18.15,17.67,17.89,898470,0
2015-04-23,17.85,18.05,17.32,17.75,1500100,0
2015-04-24,17.73,18.28,17.7,17.88,888740,0
2015-04-27,18.01,18.46,17.95,18.14,714600,0
2015-04-28,18.15,18.52,17.81,18.48,853656,0
2015-04-29,18.38,18.74,18.25,18.56,700300,0
2015-04-30,18.47,18.6,17.83,17.94,525500,0
2015-05-01,17.93,18.09,17.6,18.08,520900,0
2015-05-04,18.13,18.58,18.1,18.18,548600,0
2015-05-05,18.16,18.67,18.02,18.09,510900,0
2015-05-06,18.26,18.45,17.83,18.16,455561,0
2015-05-07,18.08,18.21,17.57,18.07,977699,0
2015-05-08,18.27,18.6,17.98,18.52,656000,0
2015-05-11,18.34,18.56,17.95,18.45,960200,0
2015-05-12,17.18,17.78,15.34,16.19,7526598,0
2015-05-13,16.19,17.46,15.72,16.96,2747160,0
2015-05-14,17.03,17.4,16.67,17.11,1194600,0
2015-05-15,17.05,17.48,16.8,16.84,1414145,0
2015-05-18,16.8,17.32,16.7,17.27,1060402,0
2015-05-19,17.1,17.37,16.83,17,897693,0
2015-05-20,17.26,18.17,17.12,17.94,1773160,0
2015-05-21,18.09,18.32,17.62,18.09,1505900,0
2015-05-22,18,18.23,17.53,17.69,1047700,0
2015-05-26,17.5,17.62,17.07,17.42,1113035,0
2015-05-27,17.43,17.71,17.1,17.55,1237800,0
2015-05-28,17.5,18.11,17.23,17.73,1367508,0
2015-05-29,17.57,17.73,17.23,17.66,1195400,0
2015-06-01,17.76,17.98,17.38,17.85,846971,0
2015-06-02,17.87,18.44,17.82,18.17,1042815,0
2015-06-03,18.25,19.19,18.13,19.11,1687800,0
2015-06-04,18.95,19.34,18.64,18.69,1408200,0
2015-06-05,18.71,19.21,18.54,19.18,1072700,0
2015-06-08,19.11,19.12,18.7,18.9,1061900,0
2015-06-09,18.94,19.04,18.38,18.5,851942,0
2015-06-10,18.75,19.44,18.68,18.87,901839,0
2015-06-11,18.87,19.4,18.77,18.91,2134098,0
2015-06-12,18.78,19.33,18.76,19.29,1111000,0
2015-06-15,19.05,19.26,18.25,19.16,1686100,0
2015-06-16,19.14,19.37,18.89,19.2,1377400,0
2015-06-17,19.29,19.55,19.13,19.25,977300,0
2015-06-18,19.36,20,19.22,19.91,1177000,0
2015-06-19,19.93,20.79,19.92,20.7,2223500,0
2015-06-22,20.77,21.52,20.5,21.49,2430300,0
2015-06-23,21.47,21.52,20.74,21.17,1791839,0
2015-06-24,21.12,21.23,20.55,20.67,959000,0
2015-06-25,20.7,21.03,20.46,20.51,1246300,0
2015-06-26,20.59,20.76,20.4,20.58,1923000,0
2015-06-29,20.24,20.47,19.92,19.97,1122300,0
2015-06-30,20.1,20.41,19.84,19.87,1084510,0
2015-07-01,20.14,20.91,19.79,19.91,1315100,0
2015-07-02,19.86,20.12,19.31,19.5,830000,0
2015-07-06,19.12,19.59,19.12,19.39,1657600,0
2015-07-07,19.3,19.78,18.75,19.74,794700,0
2015-07-08,19.57,19.71,18.85,19.01,735100,0
2015-07-09,19.48,19.73,18.91,19.02,917100,0
2015-07-10,19.35,19.47,18.97,19.29,1000200,0
2015-07-13,19.49,19.67,19.19,19.39,711900,0
2015-07-14,19.34,19.84,19.2,19.72,647685,0
2015-07-15,19.62,19.62,18.39,18.47,1278112,0
2015-07-16,18.57,18.98,18.51,18.59,825200,0
2015-07-17,18.63,18.63,18.24,18.48,632900,0
2015-07-20,18.5,18.5,17.59,17.76,1301700,0
2015-07-21,17.78,18.44,17.77,18.16,849300,0
2015-07-22,17.91,18.01,17.56,17.94,852800,0
2015-07-23,18.09,18.42,17.63,17.66,663800,0
2015-07-24,17.64,17.71,17.14,17.19,937800,0
2015-07-27,17.01,17.56,16.88,17.36,916200,0
2015-07-28,17.5,17.66,17.18,17.32,962500,0
2015-07-29,17.36,18.06,17.32,17.92,837000,0
2015-07-30,17.78,18.04,17.55,17.87,428800,0
2015-07-31,17.65,18.72,16.94,18.43,2970800,0
2015-08-03,18.56,18.91,17.26,17.62,2039174,0
2015-08-04,17.56,18.08,17.45,17.86,1326800,0
2015-08-05,18.15,18.28,16.96,17.14,1455800,0
2015-08-06,17.19,17.31,16.25,16.39,1761541,0
2015-08-07,16.29,16.94,16.25,16.5,1004000,0
2015-08-10,16.65,17.63,16.63,17.49,1432400,0
2015-08-11,17.31,17.82,17.01,17.74,963416,0
2015-08-12,17.79,18.18,17.54,18.12,655800,0
2015-08-13,18.05,18.35,17.9,17.93,675100,0
2015-08-14,17.89,18.1,17.06,17.41,2060300,0
2015-08-17,17.42,17.43,17.08,17.29,2797300,0
2015-08-18,16.15,17.2,16,16.24,3878800,0
2015-08-19,16.09,16.57,16.07,16.37,2077900,0
2015-08-20,16.22,16.37,15.46,15.51,2012500,0
2015-08-21,15.11,15.8,15.01,15.41,1639200,0
2015-08-24,15.03,15.97,14.8,14.9,1318087,0
2015-08-25,15.45,15.46,14.66,14.67,1469700,0
2015-08-26,15.05,15.05,14.48,14.72,1189500,0
2015-08-27,14.88,15.91,14.66,15.51,1340300,0
2015-08-28,15.51,16.1,15.5,15.87,928900,0
2015-08-31,15.7,16.61,15.51,16.56,1451100,0
2015-09-01,15.99,16.39,15.53,15.69,1143700,0
2015-09-02,15.92,16.33,15.53,16.3,1445600,0
2015-09-03,16.31,16.89,16.15,16.53,1295700,0
2015-09-04,16.25,16.67,16.2,16.56,821600,0
2015-09-08,16.81,17.67,16.59,17.63,1604700,0
2015-09-09,17.75,18.08,17.42,17.47,1399300,0
2015-09-10,17.48,17.82,17.06,17.63,922041,0
2015-09-11,17.36,17.6,17,17.35,1185900,0
2015-09-14,17.3,17.83,17.17,17.74,1033000,0
2015-09-15,17.75,18.14,17.53,17.87,925500,0
2015-09-16,17.97,18.42,17.83,18.21,1035800,0
2015-09-17,18.16,18.67,17.87,18.31,1041178,0
2015-09-18,18.08,18.34,17.69,17.76,1283600,0
2015-09-21,17.98,18.3,17.71,18.2,719500,0
2015-09-22,17.88,17.88,17.3,17.39,894300,0
2015-09-23,17.48,17.59,16.67,16.71,1374981,0
2015-09-24,16.95,17.4,16.64,17.23,1640204,0
2015-09-25,17.27,17.43,17,17.2,1050400,0
2015-09-28,17,17.05,16.17,16.19,1058689,0
2015-09-29,16.2,16.33,15.54,15.57,1278400,0
2015-09-30,15.86,15.96,15.48,15.83,1610500,0
2015-10-01,15.97,16.31,15.6,15.84,1266100,0
2015-10-02,15.71,16.27,15.45,16.22,2006300,0
2015-10-05,16.51,17.57,16.51,17.52,2033718,0
2015-10-06,17.65,18.01,17.39,17.74,1300300,0
2015-10-07,17.94,18.48,17.67,18.1,1216943,0
2015-10-08,18.09,18.84,18.05,18.53,1137600,0
2015-10-09,18.6,18.97,18.11,18.96,1458600,0
2015-10-12,18.96,19.02,18.43,18.77,868999,0
2015-10-13,18.57,18.97,18.24,18.28,1072100,0
2015-10-14,18.23,18.35,17.57,17.61,936700,0
2015-10-15,17.6,17.98,17.2,17.96,990800,0
2015-10-16,17.92,17.92,15.97,16.16,2482500,0
2015-10-19,16.01,16.18,15.42,15.71,2047145,0
2015-10-20,15.65,16.54,15.62,16.4,1537200,0
2015-10-21,16.4,16.66,16.11,16.31,1500000,0
2015-10-22,16.4,16.72,16.07,16.39,1073800,0
2015-10-23,16.44,16.66,16.08,16.22,939600,0
2015-10-26,16.16,16.61,16.07,16.22,820900,0
2015-10-27,15.98,16.25,15.53,15.67,1387500,0
2015-10-28,15.84,16.53,15.77,16.47,1487800,0
2015-10-29,16.39,16.77,16.28,16.39,1030700,0
2015-10-30,16.36,16.9,16.19,16.77,1019400,0
2015-11-02,16.7,17.49,16.7,17.37,1040900,0
2015-11-03,17.41,17.79,17.03,17.23,1772344,0
2015-11-04,16.89,18.37,16.77,18.1,3685069,0
2015-11-05,18.06,19.1,17.95,18.69,2736700,0
2015-11-06,18.35,18.64,17.26,17.79,2037400,0
2015-11-09,17.78,17.95,16.56,17.36,1672025,0
2015-11-10,17.38,17.75,17.12,17.35,1358900,0
2015-11-11,17.41,17.41,17.02,17.23,511000,0
2015-11-12,17.61,17.98,16.81,16.97,1604400,0
2015-11-13,16.6,17.12,16.38,16.81,1421600,0
2015-11-16,16.8,18.02,16.8,18,1310900,0
2015-11-17,17.8,18.31,17.54,17.71,2049000,0
2015-11-18,17.93,18.3,17.8,18.27,1003600,0
2015-11-19,18.23,18.97,18.02,18.84,1570300,0
2015-11-20,18.9,19.07,18.65,18.94,1169400,0
2015-11-23,18.79,19,18.63,18.87,1159200,0
2015-11-24,19,19.47,18.78,19.44,1267400,0
2015-11-25,19.19,19.52,19.07,19.44,1029100,0
2015-11-27,19.24,19.5,19.13,19.47,618000,0
2015-11-30,19.53,20.6,19.49,20.43,1943700,0
2015-12-01,20.66,20.76,20.18,20.72,1415451,0
2015-12-02,20.34,20.69,20.14,20.48,1608137,0
2015-12-03,20.59,21.1,20.17,20.3,1465632,0
2015-12-04,20.25,20.36,19.43,19.54,1655300,0
2015-12-07,19.3,19.3,18.58,18.79,1906400,0
2015-12-08,18.5,18.73,17.99,18.62,1849954,0
2015-12-09,18.65,19.34,18.55,18.61,1246300,0
2015-12-10,18.52,18.52,17.66,17.91,1250300,0
2015-12-11,17.39,17.81,16.98,17.22,1447400,0
2015-12-14,17.05,17.11,16.37,16.79,1455463,0
2015-12-15,17.1,17.31,16.97,17.26,1165500,0
2015-12-16,17.2,17.81,16.98,17.76,1140200,0
2015-12-17,17.66,17.69,17.06,17.41,1193200,0
2015-12-18,17.36,17.56,17.1,17.11,945100,0
2015-12-21,17.13,17.19,16.72,16.79,724200,0
2015-12-22,16.83,17.1,16.66,17.04,359556,0
2015-12-23,17.28,17.95,17.19,17.93,601200,0
2015-12-24,17.84,18.13,17.8,17.94,276971,0
2015-12-28,17.71,17.83,17.3,17.51,414202,0
2015-12-29,17.63,17.8,17.233,17.78,527392,0
2015-12-30,17.58,17.76,17.34,17.68,681089,0
2015-12-31,17.53,17.87,17.29,17.38,631737,0
2016-01-04,17.15,17.72,17.1,17.57,1132330,0
2016-01-05,17.7,17.84,17.12,17.21,778640,0
2016-01-06,16.83,16.96,16.6,16.66,998403,0
2016-01-07,16.14,16.56,15.94,15.99,863250,0
2016-01-08,16.21,16.33,15.73,15.76,885112,0
2016-01-11,15.82,15.82,14.71,15.13,1481231,0
2016-01-12,15.41,15.41,14.435,15.01,2014450,0
2016-01-13,15.17,15.39,14.37,14.54,1358047,0
2016-01-14,14.69,15.01,14.35,14.74,1270821,0
2016-01-15,14.02,14.33,13.76,14.33,1149765,0
2016-01-19,14.5,14.64,13.47,13.74,1062800,0
2016-01-20,13.48,13.97,12.8,13.83,1414214,0
2016-01-21,13.76,14.38,13.55,13.72,1294747,0
2016-01-22,14.12,14.48,13.62,13.97,1138938,0
2016-01-25,13.78,14.18,13.7099,13.76,916413,0
2016-01-26,13.97,14.36,13.66,14.32,979620,0
2016-01-27,14.24,15.06,14.14,14.44,1130509,0
2016-01-28,14.61,14.75,14.26,14.6,1004955,0
2016-01-29,14.64,15.44,14.64,15.44,821830,0
2016-02-01,15.21,15.41,14.92,15.4,893522,0
2016-02-02,14.99,15.1,14.62,14.85,1159299,0
2016-02-03,15.04,15.245,14.1449,14.58,797473,0
2016-02-04,14.7,16.11,14.7,15.1,1055676,0
2016-02-05,14.99,15.41,14.83,14.89,625769,0
2016-02-08,14.62,14.62,12.95,13.37,1169566,0
2016-02-09,13,13.44,12.77,13.1,1037993,0
2016-02-10,13.08,13.36,12.78,12.92,922717,0
2016-02-11,12.65,13.05,12.435,12.75,1023102,0
2016-02-12,12.97,13.35,12.9,13.26,742357,0
2016-02-16,13.57,13.99,13.34,13.85,807279,0
2016-02-17,14.07,14.92,14.06,14.75,1018439,0
2016-02-18,14.9,14.985,14.37,14.51,791466,0
2016-02-19,14.34,14.57,14.11,14.39,605993,0
2016-02-22,14.71,15.15,14.49,14.8,963117,0
2016-02-23,14.66,14.78,14.205,14.26,623865,0
2016-02-24,13.9,14.24,13.56,14.22,874522,0
2016-02-25,14.27,14.775,13.96,14.52,1223621,0
2016-02-26,16,17.38,15.85,16.23,3267918,0
2016-02-29,16.42,17.14,16.25,16.98,2194832,0
2016-03-01,17.11,17.93,16.95,17.88,1658440,0
2016-03-02,17.88,18.09,17.69,17.91,1659957,0
2016-03-03,17.86,18.55,17.86,18.42,1247371,0
2016-03-04,18.58,19.04,17.94,18.5,1181376,0
2016-03-07,18.41,19.12,18.32,18.92,1043247,0
2016-03-08,18.65,19.05,18.26,18.3,1571370,0
2016-03-09,18.53,18.74,18.23,18.68,924663,0
2016-03-10,18.67,18.79,17.92,18.55,961077,0
2016-03-11,18.85,19.46,18.76,19.43,1097300,0
2016-03-14,19.09,19.465,18.91,19.11,834587,0
2016-03-15,18.73,18.9,18.5401,18.67,671310,0
2016-03-16,18.67,19.23,18.645,19.09,663443,0
2016-03-17,19.24,19.97,19.02,19.77,711109,0
2016-03-18,20.09,20.44,19.77,19.87,1230464,0
2016-03-21,20,20.21,19.81,20.11,663694,0
2016-03-22,19.86,20.85,19.86,20.76,962792,0
2016-03-23,20.46,20.68,20.21,20.23,807195,0
2016-03-24,20.07,20.32,19.89,20.28,512037,0
2016-03-28,20.4,20.51,19.59,19.86,747559,0
2016-03-29,19.65,20.18,19.33,20.17,661645,0
2016-03-30,20.4,20.57,19.96,20.17,434623,0
2016-03-31,20.22,20.41,20.15,20.24,624721,0
2016-04-01,19.85,20.3,19.65,20.25,538817,0
2016-04-04,20.22,20.34,19.55,19.58,468713,0
2016-04-05,19.38,19.775,19.21,19.52,503094,0
2016-04-06,19.62,19.9032,19.13,19.86,839773,0
2016-04-07,19.5,20.27,19.32,19.79,1863553,0
2016-04-08,20.28,20.9,20.17,20.55,1178658,0
2016-04-11,20.66,20.695,19.99,20.03,901274,0
2016-04-12,20.09,21.305,20.09,21.06,644830,0
2016-04-13,21.12,21.53,21,21.5,763969,0
2016-04-14,21.56,21.56,20.89,21.1,852522,0
2016-04-15,20.96,21.1025,20.55,21.07,753557,0
2016-04-18,20.72,21.47,20.56,21.39,571373,0
2016-04-19,21.57,22,21.48,21.91,766223,0
2016-04-20,21.87,22.245,21.79,22.18,611036,0
2016-04-21,22.24,22.52,22.01,22.12,582681,0
2016-04-22,22.12,22.54,22.07,22.47,431385,0
2016-04-25,22.32,22.46,21.62,21.85,752505,0
2016-04-26,21.92,22.36,21.8303,22.34,559248,0
2016-04-27,22.53,23.55,22.51,23.46,1926360,0
2016-04-28,23.57,23.88,22.95,23.06,1317793,0
2016-04-29,23.12,23.23,22.22,22.66,1048272,0
2016-05-02,22.67,22.95,22.3501,22.45,1017805,0
2016-05-03,22.25,22.8,21.85,22.5,1041895,0
2016-05-04,22.46,22.88,21.93,22.17,544315,0
2016-05-05,22.49,22.63,22.01,22.07,951317,0
2016-05-06,21.95,22.37,20.38,22.33,1921271,0
2016-05-09,22.29,22.61,22.02,22.25,846025,0
2016-05-10,22.4,22.71,22.25,22.5,863736,0
2016-05-11,22.5,22.79,22.26,22.32,517494,0
2016-05-12,22.49,22.61,21.78,21.81,810353,0
2016-05-13,21.71,22.1096,21.14,21.28,1069471,0
2016-05-16,21.5,22.375,21.5,22.24,881471,0
2016-05-17,22.15,22.54,21.635,21.78,645301,0
2016-05-18,21.65,22,21.41,21.55,546295,0
2016-05-19,21.32,21.58,20.985,21.43,766406,0
2016-05-20,21.6,22.6225,21.6,22.29,949906,0
2016-05-23,22.18,22.53,22.07,22.32,415970,0
2016-05-24,22.42,22.84,22.04,22.77,564269,0
2016-05-25,23.19,23.67,23.19,23.44,1086330,0
2016-05-26,23.49,23.62,22.9,22.9,527574,0
2016-05-27,22.95,22.95,22.51,22.82,420678,0
2016-05-31,22.84,23.095,22.76,23,931574,0
2016-06-01,22.79,22.94,22.49,22.8,639696,0
2016-06-02,22.66,22.861,22.47,22.79,355793,0
2016-06-03,22.73,22.84,22.33,22.78,377909,0
2016-06-06,22.95,23.56,22.88,23.56,600770,0
2016-06-07,23.58,24.11,23.49,24.01,591174,0
2016-06-08,24.11,24.67,23.9,23.95,1258145,0
2016-06-09,23.68,23.68,23.09,23.44,721052,0
2016-06-10,23,23.23,22.3,22.42,774961,0
2016-06-13,22.2,23.03,22.1963,22.85,963592,0
2016-06-14,22.64,23.2,22.45,23.13,1012145,0
2016-06-15,23.14,23.415,22.84,23.02,534903,0
2016-06-16,22.68,22.83,22.07,22.79,724749,0
2016-06-17,22.9,23.35,22.816,23.04,700817,0
2016-06-20,23.5,23.73,23.246,23.58,797323,0
2016-06-21,23.54,23.781,23.323,23.68,597998,0
2016-06-22,23.79,23.87,23.32,23.35,339931,0
2016-06-23,23.78,24.09,23.73,23.91,454338,0
2016-06-24,22.78,23.1,21.91,22.17,2263937,0
2016-06-27,22.02,22.02,20.86,21.03,702186,0
2016-06-28,21.45,21.7,20.93,21.17,593926,0
2016-06-29,21.58,21.81,21.12,21.71,820477,0
2016-06-30,21.71,22.33,21.56,22.32,529516,0
2016-07-01,22.25,23.17,22.25,22.74,544033,0
2016-07-05,22.37,22.85,22.03,22.78,887860,0
2016-07-06,22.62,23.3,22.52,23.16,724575,0
2016-07-07,23.37,23.91,23.32,23.9,781883,0
2016-07-08,24.34,25,24.15,24.21,1239340,0
2016-07-11,24.45,24.71,24.19,24.26,894517,0
2016-07-12,24.51,24.88,24.27,24.72,545288,0
2016-07-13,24.74,24.84,24.2381,24.47,454111,0
2016-07-14,24.7,24.92,24.45,24.52,365570,0
2016-07-15,24.7,24.71,24.38,24.53,368403,0
2016-07-18,24.38,24.8,24.18,24.7,364167,0
2016-07-19,24.67,24.67,24.16,24.48,483587,0
2016-07-20,24.5,24.68,24.1,24.6,426978,0
2016-07-21,24.56,24.99,24.13,24.27,556835,0
2016-07-22,24.13,24.15,23.81,24.12,302243,0
2016-07-25,24.05,24.32,23.885,24.16,366794,0
2016-07-26,24.08,24.48,24.04,24.39,549130,0
2016-07-27,24.5,24.77,24.44,24.6,584848,0
2016-07-28,24.59,24.72,24.25,24.5,298656,0
2016-07-29,24.33,24.59,24.02,24.45,1134547,0
2016-08-01,24.42,24.79,24.1,24.39,701769,0
2016-08-02,24.44,24.58,24.19,24.41,863154,0
2016-08-03,24.45,24.96,24.3,24.79,1480467,0
2016-08-04,24.81,24.81,23.86,24.37,1924521,0
2016-08-05,25.99,29.3,25.61,28.25,3657398,0
2016-08-08,28.86,29.67,28.67,29.38,1670186,0
2016-08-09,29.52,30.17,29.33,30.03,1023623,0
2016-08-10,30.02,30.39,29.82,29.95,585133,0
2016-08-11,30.04,30.4,29.815,29.94,944973,0
2016-08-12,29.86,30.03,29.43,29.74,454423,0
2016-08-15,29.87,30.74,29.8,30.58,728516,0
2016-08-16,30.5,30.83,30.31,30.47,616892,0
2016-08-17,30.4,30.49,30.08,30.32,732163,0
2016-08-18,30.29,30.85,30.22,30.76,480933,0
2016-08-19,30.69,30.69,30.0375,30.24,513866,0
2016-08-22,30.24,30.64,29.66,30.53,868614,0
2016-08-23,30.7,30.92,30.52,30.86,382654,0
2016-08-24,30.62,31.15,30.58,30.92,564510,0
2016-08-25,30.89,31.08,30.19,30.36,467216,0
2016-08-26,30.39,30.86,29.9,30.04,425584,0
2016-08-29,30.1,30.44,29.95,30.26,385959,0
2016-08-30,30.2,30.6,29.97,30.11,381558,0
2016-08-31,29.96,30.03,29,29.45,885533,0
2016-09-01,29.41,29.575,28.673,29.43,889072,0
2016-09-02,29.62,29.79,29.27,29.62,879949,0
2016-09-06,29.79,29.93,29.36,29.73,639728,0
2016-09-07,29.76,29.77,29.05,29.12,609129,0
2016-09-08,29.2,29.54,28.99,29.31,678077,0
2016-09-09,29.02,29.3,27.97,28.21,551634,0
2016-09-12,27.52,28.18,27.34,27.74,1287897,0
2016-09-13,27.34,27.74,27.005,27.17,650136,0
2016-09-14,27.2,27.25,26.75,27.13,431002,0
2016-09-15,27.11,27.79,27.015,27.66,610216,0
2016-09-16,27.5,27.71,27.15,27.71,633336,0
2016-09-19,28,28.7,27.92,28.53,626079,0
2016-09-20,28.61,28.61,27.5,27.53,623662,0
2016-09-21,27.85,28.2,27.57,28.2,359191,0
2016-09-22,28.58,28.79,28.33,28.68,347163,0
2016-09-23,28.68,28.915,28.34,28.55,525287,0
2016-09-26,28.5,28.98,28.22,28.55,287911,0
2016-09-27,28.34,29.22,28.21,29.22,598575,0
2016-09-28,29.4,29.74,28.88,29.72,602635,0
2016-09-29,29.74,30.09,29.47,29.86,461233,0
2016-09-30,29.99,29.99,29.46,29.74,575895,0
2016-10-03,29.6,29.6,29.06,29.29,528978,0
2016-10-04,29.43,29.82,29.03,29.06,524664,0
2016-10-05,29.45,29.82,29.11,29.53,428259,0
2016-10-06,29.38,30.19,29.16,30.17,652920,0
2016-10-07,29.97,29.97,29.16,29.55,422143,0
2016-10-10,29.75,30.2,29.65,29.7,283812,0
2016-10-11,29.5,29.6,28.95,29.2,542570,0
2016-10-12,29.3,29.5,29.05,29.5,174667,0
2016-10-13,29,29.55,28.75,29.25,263017,0
2016-10-14,29.4,29.8,29,29.15,225055,0
2016-10-17,29.15,29.45,28.95,29.3,343303,0
2016-10-18,29.8,30,29.6,29.7,217573,0
2016-10-19,29.75,29.875,29.45,29.6,455689,0
2016-10-20,29.4,29.5,29.15,29.2,289550,0
2016-10-21,28.65,29.3,28.51,29.15,420789,0
2016-10-24,29.2,29.85,29.0999,29.7,506346,0
2016-10-25,29.6,29.6,28.6,28.75,273893,0
2016-10-26,28.4,28.6,27.75,28.45,595983,0
2016-10-27,28.45,28.8309,27.625,27.75,582282,0
2016-10-28,27.65,28.65,27.5334,28.2,519052,0
2016-10-31,28.2,28.65,28.05,28.55,352033,0
2016-11-01,28.75,28.8,27.7,27.95,637800,0
2016-11-02,27.85,28.0501,27.1,27.45,497277,0
2016-11-03,27.45,28.675,27.1,28.3,1034869,0
2016-11-04,30.5,30.9,28.85,29.4,1719370,0
2016-11-07,30.05,30.175,28.7,28.95,898720,0
2016-11-08,29,29.2,28.55,29,469509,0
2016-11-09,29.35,32.2,29.35,31.9,1616099,0
2016-11-10,32.65,34.95,32.6,33.35,2350805,0
2016-11-11,33.45,34.75,33.3,34.75,1163205,0
2016-11-14,35.1,37.25,34.75,36.7,1528809,0
2016-11-15,37.65,38.05,36.75,37.9,1318879,0
2016-11-16,37.3,37.3,35,35.55,1372420,0
2016-11-17,36,36.35,35.25,35.75,764379,0
2016-11-18,35,35.55,34.2,35.5,735605,0
2016-11-21,36.1,36.5,35.5,35.75,1121281,0
2016-11-22,35.4,35.4,34.35,35.4,1489903,0
2016-11-23,35.5,37.25,35.4,37.05,801474,0
2016-11-25,37.15,37.4617,36.7,37.05,184751,0
2016-11-28,37.05,37.3,36.2,36.35,453286,0
2016-11-29,36.45,36.9,36,36.55,1190272,0
2016-11-30,37,38.5,37,37.95,1061059,0
2016-12-01,38.65,39.15,37.55,37.9,1064103,0
2016-12-02,37.95,38.125,37.075,37.4,662757,0
2016-12-05,38.15,39.1,37.9,38.95,1111439,0
2016-12-06,39.1,39.4,38.5,39,694258,0
2016-12-07,39,40.25,38.751,40.05,823071,0
2016-12-08,40.3,40.9,39.575,39.9,859420,0
2016-12-09,40,40.1,39.6,39.9,602429,0
2016-12-12,40.1,40.3574,38.801,39.1,700696,0
2016-12-13,39.2,39.4,38.25,38.7,574394,0
2016-12-14,38.6,38.95,38.05,38.15,579881,0
2016-12-15,38.2,39.25,38.1,39.15,572384,0
2016-12-16,39.3,39.5,38.2,38.35,942268,0
2016-12-19,38.55,39.05,38.1,38.3,771890,0
2016-12-20,38.5,39.45,38.35,39.35,917797,0
2016-12-21,39.4,39.65,38.65,39,370463,0
2016-12-22,39.1,39.6,38.85,39.2,490588,0
2016-12-23,39.05,39.2635,38.85,39,278944,0
2016-12-27,39,39.6,38.65,39.4,460770,0
2016-12-28,39.6,39.7335,38.2,38.6,403678,0
2016-12-29,38.75,39.25,38.2,38.4,334625,0
2016-12-30,38.6,38.775,38.1,38.25,391513,0
2017-01-03,38.3,38.3,35,36.3,2982109,0
2017-01-04,36.7,37.35,36.6,37.15,780308,0
2017-01-05,36.95,37.5,35.75,35.95,997064,0
2017-01-06,36.1,36.6,35.7,35.95,599868,0
2017-01-09,35.8,35.8243,34.325,34.5,747613,0
2017-01-10,34.55,35.75,34.35,35.75,786564,0
2017-01-11,35.9,36.55,35.45,36.05,554673,0
2017-01-12,36.05,36.4,34.6,35.5,329731,0
2017-01-13,35.55,36.4,35.5,36,371642,0
2017-01-17,35.7,36.2,35.118,35.6,454670,0
2017-01-18,35.4,35.6,34.6,35.3,651314,0
2017-01-19,35.65,37,35.65,36.5,1091423,0
2017-01-20,36.65,37.55,36.65,37.2,1000861,0
2017-01-23,37.25,37.8,36,36.4,672197,0
2017-01-24,36.9,40.65,36.9,40.25,1326504,0
2017-01-25,40.55,41.65,40.3,40.85,1271827,0
2017-01-26,41,41.9,40.95,41.55,941400,0
2017-01-27,41.25,41.3,38.1,38.75,2251104,0
2017-01-30,38.7,38.7,37.1,38.4,728280,0
2017-01-31,38.35,38.65,36.9,37.25,909448,0
2017-02-01,37.4,38.1,35.6,36.6,1217220,0
2017-02-02,36.6,36.65,35.45,35.5,1370748,0
2017-02-03,39.1,39.75,38.25,38.9,1603596,0
2017-02-06,38.95,38.95,37.525,37.65,653774,0
2017-02-07,37.9,38.35,37.05,37.95,639217,0
2017-02-08,37.85,37.85,36.55,37.2,512391,0
2017-02-09,37.25,38.4,37.05,38.25,517637,0
2017-02-10,38.85,38.95,38,38.85,514932,0
2017-02-13,39.05,39.6,38.1,38.45,387855,0
2017-02-14,38.45,38.7,37.725,38.55,397320,0
2017-02-15,38.55,39.2995,38.35,39.2,411400,0
2017-02-16,39.15,39.35,38.65,39.3,662574,0
2017-02-17,39.05,39.2,37.1,37.8,909239,0
2017-02-21,38.1,39.2,38.1,38.8,518622,0
2017-02-22,38.7,38.85,37.45,37.5,506129,0
2017-02-23,38,38.25,35.75,37.05,1060284,0
2017-02-24,40,41,37.3,40.1,2790497,0
2017-02-27,40.45,41.2,39.9,40.5,1597916,0
2017-02-28,40.3,40.65,39,39.25,1232540,0
2017-03-01,40.45,41.2,40.3,40.5,1243637,0
2017-03-02,40.95,41.05,39.75,39.8,882728,0
2017-03-03,39.85,40.995,39.8,40.8,797527,0
2017-03-06,40.55,40.55,39.65,40.35,1307800,0
2017-03-07,40.35,40.9,40.1,40.45,972940,0
2017-03-08,40.75,40.75,39.45,39.5,484489,0
2017-03-09,39.5,39.55,38.2,38.7,549371,0
2017-03-10,39.15,39.8,38.5,39.8,942312,0
2017-03-13,39.7,39.95,39.1,39.3,617067,0
2017-03-14,38.9,39.3,37.8,39.1,659881,0
2017-03-15,39.35,39.95,38.95,39.8,835188,0
2017-03-16,40,40.5,38.9,39.1,532793,0
2017-03-17,39.2,39.5,38.65,39.35,720268,0
2017-03-20,39.3,39.35,38.35,38.85,407994,0
2017-03-21,39,39,37.2,37.65,855834,0
2017-03-22,37.65,38.275,37.05,38.25,700198,0
2017-03-23,38.15,38.7,37.75,38.45,530917,0
2017-03-24,38.6,38.9,37.6,38.05,502245,0
2017-03-27,37.1,38.4,36.4,38.2,1011414,0
2017-03-28,38.15,39.15,37.9,39.1,675225,0
2017-03-29,38.95,39.5,38.65,39.2,518333,0
2017-03-30,39.3,39.9,39.125,39.35,594400,0
2017-03-31,39.2,40.325,38.8,40.05,1003403,0
2017-04-03,40.3,40.5,38.4001,38.6,826349,0
2017-04-04,38.55,39.275,38.325,38.7,905171,0
2017-04-05,39.35,40.3,38.8,39.2,1003035,0
2017-04-06,39.25,40.05,38.9,39.95,516817,0
2017-04-07,40,40.475,39.351,40.25,674466,0
2017-04-10,40.4,42,40.25,41.05,1020835,0
2017-04-11,40.7,41.7,40.7,41.25,732501,0
2017-04-12,41.15,41.15,39.5,39.65,757157,0
2017-04-13,40.45,42.35,40.35,41.45,1175985,0
2017-04-17,41.3,41.8,40.6,41.75,733588,0
2017-04-18,41.45,42.65,41.15,42.35,794214,0
2017-04-19,42.55,43.8,42.4,42.95,1386230,0
2017-04-20,43.05,43.75,42.65,43.65,688060,0
2017-04-21,43.65,43.9,42.85,43.55,615717,0
2017-04-24,44.3,44.9,43.751,44,982235,0
2017-04-25,44.6,44.875,44.05,44.55,606080,0
2017-04-26,44.55,45.25,44.151,45,858891,0
2017-04-27,44.8,45.35,44.45,44.85,596591,0
2017-04-28,44.9,45.4,44.15,44.15,720244,0
2017-05-01,44.55,45.5,44.125,44.75,1177657,0
2017-05-02,44.75,45.15,44.2,44.65,939096,0
2017-05-03,44.25,44.45,43.35,44,719553,0
2017-05-04,43.95,44.275,43.1,43.45,1000959,0
2017-05-05,47,47.9,45.2963,47.15,2068507,0
2017-05-08,47.15,47.44,45.5,45.65,1491940,0
2017-05-09,45.7,46.1,44.9177,45.7,472554,0
2017-05-10,45.65,46.25,44.85,44.9,717134,0
2017-05-11,44.75,44.975,43.25,44.85,797305,0
2017-05-12,44.6,44.85,43.4,43.6,565745,0
2017-05-15,43.65,43.8552,42.95,43.35,680991,0
2017-05-16,43.4,43.5,41.75,42.9,1433095,0
2017-05-17,42.1,42.4,41.1,41.1,811275,0
2017-05-18,41,41.5,39.85,41.15,858708,0
2017-05-19,41.45,42,41.25,41.45,817800,0
2017-05-22,41.75,42,41,41.8,600492,0
2017-05-23,42,43.675,41.6,43.1,1464342,0
2017-05-24,42.35,42.35,39.9,41,1681073,0
2017-05-25,41.1,42.05,40.15,40.5,1024891,0
2017-05-26,40.35,41.45,40.2,41.3,872935,0
2017-05-30,41,41.725,41,41.55,1364736,0
2017-05-31,41.55,42.525,40.75,42.4,1335734,0
2017-06-01,42.45,43.8,42.2,43.55,1022432,0
2017-06-02,43.65,44.8,43.45,44,741583,0
2017-06-05,44,44.1,42.8,42.95,621129,0
2017-06-06,42.45,43.4,41.7,42.95,490566,0
2017-06-07,43.1,43.9,42.735,43.7,880304,0
2017-06-08,43.7,45.65,43.6,45.15,832210,0
2017-06-09,45.2,45.75,44.9,45.35,1000227,0
2017-06-12,45.45,45.65,44.475,45.1,525094,0
2017-06-13,45.1,46,44.7,45.5,370016,0
2017-06-14,45.55,45.55,44.5,44.9,494642,0
2017-06-15,44,44.525,43.25,44.48,714428,0
2017-06-16,44.2,45.135,44.2,44.65,699950,0
2017-06-19,44.9,46.05,44.9,45.6,835665,0
2017-06-20,45.25,45.4,43.9,44.45,570357,0
2017-06-21,44.7,45,43.3,43.45,543277,0
2017-06-22,43.5,44.2,43.25,43.8,407230,0
2017-06-23,43.8,44.65,43.1,44.4,422841,0
2017-06-26,44.6,45.55,44.25,45.1,538511,0
2017-06-27,45.1,45.4,44.5,44.65,417669,0
2017-06-28,45,46.35,44.8,45,635046,0
2017-06-29,45.2,45.3,43.45,44.05,394625,0
2017-06-30,44.25,45.65,44.15,45.15,475947,0
2017-07-03,45.3,45.8,44.6,45.55,210106,0
2017-07-05,45.45,45.6,44.7,45.3,387869,0
2017-07-06,45.1,46.25,44.8,45.3,652202,0
2017-07-07,45.4,46,44.8,45.9,414167,0
2017-07-10,45.65,46,45.25,45.6,397188,0
2017-07-11,45.65,46.2,45.4,45.5,399947,0
2017-07-12,46.05,46.85,45.55,45.65,341741,0
2017-07-13,45.75,46,45.45,45.9,545549,0
2017-07-14,45.75,46.2,45.5,45.7,347086,0
2017-07-17,45.55,46.2,45.05,46.15,481735,0
2017-07-18,45.95,46,44.4,45.05,459210,0
2017-07-19,45.2,46.2,45.1,46.15,420317,0
2017-07-20,46.15,46.25,44.85,45.65,756870,0
2017-07-21,45.85,45.85,45.1,45.3,407199,0
2017-07-24,46.95,47.5,46,46.85,869683,0
2017-07-25,47.3,47.4,46.3,46.35,668337,0
2017-07-26,46.35,46.35,45.75,46.2,503842,0
2017-07-27,46.4,47,46.0889,46.5,503131,0
2017-07-28,46.4,46.6,45.975,46.15,374443,0
2017-07-31,46.25,46.5,45.7,46.2,447358,0
2017-08-01,46.3,46.7,46,46.35,590755,0
2017-08-02,46.3,46.7,45.3,45.6,605840,0
2017-08-03,45.65,46.25,44.85,45.75,1317480,0
2017-08-04,49,49.5,41.85,42.85,3248901,0
2017-08-07,43,45.25,43,44.65,2042407,0
2017-08-08,44.6,44.6,42.75,43.15,1417413,0
2017-08-09,42.95,43.35,42.15,43.1,827283,0
2017-08-10,42.7,42.8565,40.7,41.1,1322704,0
2017-08-11,40.65,41.7074,40,40.25,1507482,0
2017-08-14,40.65,41.55,40.3,40.55,842828,0
2017-08-15,40.65,40.9,40,40,875879,0
2017-08-16,40.1,40.3999,38.6,38.75,1274809,0
2017-08-17,38.7,39.9,38.4,39.2,1233297,0
2017-08-18,39.25,40.15,39,39.65,1267929,0
2017-08-21,39.75,39.9,39.2,39.3,975649,0
2017-08-22,39.4,39.65,39.15,39.45,842548,0
2017-08-23,39.16,40.2,39.16,39.9,817891,0
2017-08-24,40.05,40.575,39.55,40.35,861235,0
2017-08-25,40.3,40.45,39.65,39.7,818196,0
2017-08-28,40,40.1,39.55,39.75,853549,0
2017-08-29,39.4,40.65,39.25,40.45,1116984,0
2017-08-30,39.4,40.95,39.3,40.05,1411099,0
2017-08-31,40.2,40.9,40.05,40.8,857750,0
2017-09-01,41,42,40.857,41.95,829124,0
2017-09-05,41.9,42.1,40.35,40.45,961762,0
2017-09-06,40.6,40.85,39.5,39.7,1461201,0
2017-09-07,39.8,39.8003,39.2,39.5,668625,0
2017-09-08,39.5,40.25,39.3,40.15,660073,0
2017-09-11,40.45,41.3,40.4,40.9,753471,0
2017-09-12,42.5,43.8,41.7,43.15,1248578,0
2017-09-13,43,43.15,42.3,43.05,742003,0
2017-09-14,42.95,44.108,42.9,43.9,1043295,0
2017-09-15,44.1,44.4,42.95,43.85,1112401,0
2017-09-18,43.9,44.8,43.9,44.6,1003021,0
2017-09-19,44.8,46.05,44.601,46.05,1042704,0
2017-09-20,46,46.15,45.15,45.45,1085102,0
2017-09-21,45.65,46.2,45.65,45.7,546596,0
2017-09-22,45.7,46.2,45.6,45.9,799959,0
2017-09-25,45.75,46.2,45.3,45.7,892800,0
2017-09-26,45.85,46.6,45.65,46.5,692450,0
2017-09-27,46.65,47.45,46.5,46.9,841162,0
2017-09-28,46.95,47.2,45.5,46.7,585603,0
2017-09-29,46.65,47.05,46.22,46.4,571939,0
2017-10-02,46.35,46.7,45.7642,46.7,740685,0
2017-10-03,46.7,47.11,46.1,46.35,888548,0
2017-10-04,46.3,46.4,45.775,46.05,509096,0
2017-10-05,46.05,46.3164,45.725,45.95,792554,0
2017-10-06,45.75,46.1,45.55,45.95,793341,0
2017-10-09,45.3312,45.5,44.9,45.25,625402,0
2017-10-10,45.7,45.75,44.05,44.5,1265155,0
2017-10-11,44.5,44.75,43.875,44.2,769261,0
2017-10-12,44,44.25,43.3,43.5,1351829,0
2017-10-13,43.7,43.7,41.7,42.25,1804580,0
2017-10-16,42.75,45.6,42.6,43.8,2083612,0
2017-10-17,43.65,44.1,42.9,43.25,872765,0
2017-10-18,43.3,43.95,43.1,43.35,841022,0
2017-10-19,42.55,43.1,41.9,41.95,1389393,0
2017-10-20,42.35,42.95,40.65,42.9,1430751,0
2017-10-23,42.95,43.1,42.2,42.35,635247,0
2017-10-24,42.5,42.6704,42,42.15,712544,0
2017-10-25,41.95,43.35,41.8,43.05,1028614,0
2017-10-26,43.05,44.15,42.8,44.05,960346,0
2017-10-27,43.86,44.9,43.8,44.55,1038769,0
2017-10-30,44.4992,44.7,43.75,43.95,726131,0
2017-10-31,44.3,44.5,43.5,43.55,712061,0
2017-11-01,44.15,44.15,42.6,42.8,605544,0
2017-11-02,42.55,42.55,41.4,41.7,1410131,0
2017-11-03,43.25,44.3,42.15,42.85,2610646,0
2017-11-06,44.3,45.025,43.75,44.95,1524852,0
2017-11-07,45.1,45.1,43.505,43.65,1269587,0
2017-11-08,43.2,43.45,42.1,43.35,862671,0
2017-11-09,42.55,43.75,42.45,43.1,851870,0
2017-11-10,42.95,43.45,42.6,42.9,566952,0
