Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.99,5.14,4.9,5.14,32101,0
2005-02-28,5.12,5.19,5.06,5.19,16402,0
2005-03-01,5.18,5.19,5.05,5.07,16500,0
2005-03-02,5.05,5.23,5.05,5.15,26071,0
2005-03-03,5.21,5.21,5.02,5.1,8618,0
2005-03-04,5.2,5.36,4.91,5.01,55508,0
2005-03-07,5.04,5.1,4.95,4.95,35936,0
2005-03-08,5.08,5.09,4.83,4.83,45326,0
2005-03-09,4.8,5,4.75,4.77,28719,0
2005-03-10,4.76,5.02,4.76,5.02,39931,0
2005-03-11,4.89,4.9,4.57,4.68,129830,0
2005-03-14,4.79,4.79,4.38,4.43,61973,0
2005-03-15,4.54,4.6,4.34,4.34,18600,0
2005-03-16,4.31,4.43,4.31,4.36,24955,0
2005-03-17,4.45,4.45,4.31,4.43,31061,0
2005-03-18,4.5,4.5,4.26,4.26,162514,0
2005-03-21,4.41,4.41,4.26,4.29,71083,0
2005-03-22,4.26,4.42,4.25,4.36,20746,0
2005-03-23,4.35,4.35,4.2,4.22,31062,0
2005-03-24,4.28,4.39,4.26,4.32,28295,0
2005-03-28,4.36,4.45,4.26,4.45,56405,0
2005-03-29,4.5,4.57,4.38,4.42,23895,0
2005-03-30,4.49,4.57,4.36,4.45,144558,0
2005-03-31,4.41,4.48,4.3,4.45,37440,0
2005-04-01,4.51,4.6,4.35,4.38,27870,0
2005-04-04,4.43,4.65,4.28,4.57,19518,0
2005-04-05,4.58,4.59,4.34,4.43,19097,0
2005-04-06,4.52,4.55,4.38,4.48,10122,0
2005-04-07,4.7,4.75,4.53,4.6,103007,0
2005-04-08,4.56,4.6,4.43,4.43,22093,0
2005-04-11,4.39,4.48,4.3,4.41,24557,0
2005-04-12,4.35,4.56,4.31,4.33,70892,0
2005-04-13,4.39,4.5,4.26,4.31,53970,0
2005-04-14,4.29,4.41,4.12,4.14,84308,0
2005-04-15,4.14,4.24,4.12,4.12,22866,0
2005-04-18,4.11,4.35,4.11,4.35,28388,0
2005-04-19,4.43,4.43,4.24,4.38,49626,0
2005-04-20,4.27,4.27,4.11,4.13,113130,0
2005-04-21,4.22,4.4,4.15,4.39,27116,0
2005-04-22,4.34,4.4,4.19,4.25,84276,0
2005-04-25,4.2,4.29,4.15,4.16,16864,0
2005-04-26,4.18,4.18,3.95,3.95,59949,0
2005-04-27,3.93,3.98,3.67,3.74,235500,0
2005-04-28,3.75,3.81,3.55,3.65,366499,0
2005-04-29,3.77,3.78,3.63,3.69,113976,0
2005-05-02,3.72,3.85,3.72,3.85,23437,0
2005-05-03,3.73,3.77,3.69,3.76,119977,0
2005-05-04,3.78,4.04,3.63,4.04,44227,0
2005-05-05,4.1,4.85,4.1,4.8,231391,0
2005-05-06,4.83,5,4.75,4.95,178843,0
2005-05-09,4.87,5.1,4.82,5.09,96611,0
2005-05-10,5.1,5.55,4.9,5.51,228535,0
2005-05-11,5.48,5.73,5.48,5.6,117427,0
2005-05-12,5.55,5.8,5.5,5.63,65697,0
2005-05-13,5.62,5.68,5.32,5.36,30411,0
2005-05-16,5.35,5.41,5.24,5.38,101891,0
2005-05-17,5.41,5.58,5.39,5.5,189863,0
2005-05-18,5.64,5.89,5,5.88,340305,0
2005-05-19,6,6.2,5.9,6.15,271166,0
2005-05-20,6.1,6.2,6,6.01,139984,0
2005-05-23,6.09,6.1,6,6.01,82157,0
2005-05-24,6.01,6.22,5.86,6.09,291121,0
2005-05-25,6.07,6.07,6.02,6.03,57828,0
2005-05-26,6.18,6.25,6.08,6.11,263714,0
2005-05-27,6.05,6.27,6.05,6.2,253001,0
2005-05-31,6.23,6.23,6.06,6.16,80845,0
2005-06-01,6.14,6.44,6.14,6.39,197845,0
2005-06-02,6.33,7.37,6.24,6.94,269051,0
2005-06-03,6.97,7.05,6.65,6.85,132433,0
2005-06-06,6.8,6.91,6.48,6.67,117250,0
2005-06-07,6.75,6.85,6.58,6.62,153707,0
2005-06-08,6.69,6.69,6.36,6.48,104800,0
2005-06-09,6.42,6.55,6.28,6.49,73407,0
2005-06-10,6.57,6.78,6.57,6.7,67191,0
2005-06-13,6.7,6.98,6.7,6.89,97181,0
2005-06-14,6.98,6.98,6.54,6.98,55102,0
2005-06-15,6.85,7.19,6.78,7,130808,0
2005-06-16,7.1,7.1,6.85,6.98,78480,0
2005-06-17,6.9,7.02,6.76,6.81,112194,0
2005-06-20,6.74,6.81,6.4,6.65,64631,0
2005-06-21,6.75,6.77,6.38,6.68,47741,0
2005-06-22,6.75,6.75,6.39,6.65,121179,0
2005-06-23,6.54,6.69,6.45,6.46,35247,0
2005-06-24,6.4,6.64,6.31,6.51,451593,0
2005-06-27,6.52,6.89,6.48,6.64,97208,0
2005-06-28,6.65,6.77,6.54,6.7,48148,0
2005-06-29,6.72,6.72,6.44,6.6,39936,0
2005-06-30,6.64,6.71,6.49,6.59,39298,0
2005-07-01,6.39,6.74,6.35,6.47,31348,0
2005-07-05,6.4,6.75,6.29,6.73,92193,0
2005-07-06,6.75,6.75,6.39,6.45,91593,0
2005-07-07,6.24,6.5,6,6.22,90976,0
2005-07-08,6.06,6.31,5.99,6.31,94969,0
2005-07-11,6.35,6.52,6.35,6.52,52238,0
2005-07-12,6.47,6.68,6.42,6.43,92450,0
2005-07-13,6.42,6.42,6.02,6.19,85585,0
2005-07-14,6.22,6.3,6.12,6.12,25031,0
2005-07-15,6.02,6.26,5.91,6.23,62252,0
2005-07-18,6.3,6.3,5.96,6.15,17724,0
2005-07-19,6.18,6.25,6.1,6.2,20798,0
2005-07-20,6.28,6.28,6.09,6.21,41896,0
2005-07-21,6.16,6.26,6.06,6.14,35996,0
2005-07-22,6.15,6.18,6.05,6.18,31077,0
2005-07-25,6.2,6.2,5.96,6.01,72063,0
2005-07-26,5.9,5.9,5.64,5.7,127583,0
2005-07-27,5.67,5.98,5.58,5.98,33753,0
2005-07-28,6.04,6.25,6,6.21,104261,0
2005-07-29,6.25,6.36,6.12,6.12,110031,0
2005-08-01,6.08,6.17,5.73,5.85,76849,0
2005-08-02,5.71,5.9,5.6,5.89,48672,0
2005-08-03,5.71,5.93,5.71,5.77,98128,0
2005-08-04,5.62,5.83,5.56,5.56,41853,0
2005-08-05,5.56,5.67,5.5,5.51,188082,0
2005-08-08,5.65,5.7,5.24,5.25,143033,0
2005-08-09,5.23,5.34,5.23,5.24,135944,0
2005-08-10,5.24,5.5,5.24,5.45,181230,0
2005-08-11,5.44,5.5,5.35,5.46,35993,0
2005-08-12,5.45,5.56,5.27,5.31,28772,0
2005-08-15,5.35,5.5,5.35,5.5,51889,0
2005-08-16,5.41,5.47,5.29,5.31,141556,0
2005-08-17,5.28,5.42,5.25,5.33,21809,0
2005-08-18,5.26,5.31,5.25,5.26,17983,0
2005-08-19,5.25,5.35,5.22,5.31,57244,0
2005-08-22,5.36,5.36,5.22,5.31,41711,0
2005-08-23,5.34,5.35,5.12,5.13,136408,0
2005-08-24,5.1,5.42,5.1,5.3,102940,0
2005-08-25,5.35,5.5,5.27,5.36,52646,0
2005-08-26,5.41,5.41,5.18,5.25,42601,0
2005-08-29,5.18,5.34,5.12,5.2,88198,0
2005-08-30,5.1,5.26,5.05,5.16,55030,0
2005-08-31,5.12,5.37,5.1,5.17,41503,0
2005-09-01,5.23,5.32,5.15,5.21,26261,0
2005-09-02,5.29,5.52,5.24,5.47,35628,0
2005-09-06,5.58,5.6,5.3,5.38,35223,0
2005-09-07,5.34,5.36,5.3,5.35,19378,0
2005-09-08,5.3,5.39,5.2,5.3,46528,0
2005-09-09,5.35,5.35,5.2,5.32,25942,0
2005-09-12,5.36,5.41,5.29,5.32,53778,0
2005-09-13,5.34,5.45,5.24,5.3,20145,0
2005-09-14,5.35,5.5,5.33,5.42,29470,0
2005-09-15,5.47,5.65,5.44,5.51,38097,0
2005-09-16,5.58,5.6,5.38,5.55,166613,0
2005-09-19,5.52,5.52,5.35,5.38,40578,0
2005-09-20,5.43,5.49,5.36,5.39,20183,0
2005-09-21,5.35,5.42,5.28,5.32,56238,0
2005-09-22,5.27,5.42,5.25,5.42,17130,0
2005-09-23,5.38,5.52,5.25,5.45,21819,0
2005-09-26,5.52,5.55,5.33,5.55,27318,0
2005-09-27,5.51,5.62,5.3,5.33,27378,0
2005-09-28,5.38,5.4,5.25,5.33,85754,0
2005-09-29,5.31,5.45,5.27,5.45,18548,0
2005-09-30,5.35,5.46,5.31,5.43,11598,0
2005-10-03,5.5,5.5,5.35,5.46,33317,0
2005-10-04,5.51,5.64,5.43,5.49,41266,0
2005-10-05,5.49,5.53,5.43,5.43,42002,0
2005-10-06,5.47,5.67,5.4,5.6,64462,0
2005-10-07,5.66,5.69,5.52,5.52,30763,0
2005-10-10,5.51,5.6,5.48,5.53,36975,0
2005-10-11,5.58,5.58,5.5,5.5,56519,0
2005-10-12,5.45,5.54,5.25,5.4,58852,0
2005-10-13,5.35,5.55,5.29,5.53,32928,0
2005-10-14,5.6,5.6,5.38,5.53,33117,0
2005-10-17,5.49,5.53,5.34,5.46,31234,0
2005-10-18,5.5,5.58,5.35,5.43,27783,0
2005-10-19,5.36,5.66,5.35,5.66,32756,0
2005-10-20,5.6,5.78,5.5,5.53,30760,0
2005-10-21,5.49,5.8,5.49,5.8,27429,0
2005-10-24,5.81,5.95,5.78,5.93,31904,0
2005-10-25,5.87,5.9,5.7,5.8,14458,0
2005-10-26,5.74,5.97,5.73,5.79,12208,0
2005-10-27,5.67,5.7,5.3,5.3,31099,0
2005-10-28,5.36,5.56,5.33,5.53,22776,0
2005-10-31,5.46,5.7,5.46,5.64,39584,0
2005-11-01,5.53,5.61,5.4,5.51,71295,0
2005-11-02,5.52,5.62,5.49,5.61,59597,0
2005-11-03,5.53,5.74,5.53,5.71,38137,0
2005-11-04,5.75,5.75,5.41,5.52,44804,0
2005-11-07,5.64,5.64,5.42,5.53,18532,0
2005-11-08,5.46,5.55,5.42,5.45,11656,0
2005-11-09,5.5,5.69,5.41,5.66,12482,0
2005-11-10,5.66,5.73,5.6,5.73,114990,0
2005-11-11,5.67,5.75,5.6,5.64,151319,0
2005-11-14,5.62,5.8,5.62,5.75,83182,0
2005-11-15,5.69,6.05,5.69,5.87,285907,0
2005-11-16,5.87,5.97,5.77,5.79,551912,0
2005-11-17,5.78,5.89,5.72,5.76,41834,0
2005-11-18,5.86,5.86,5.64,5.71,78460,0
2005-11-21,5.67,5.79,5.57,5.71,40837,0
2005-11-22,5.7,5.73,5.5,5.57,1056464,0
2005-11-23,5.57,5.67,5.5,5.57,76412,0
2005-11-25,5.54,5.6,5.5,5.5,18411,0
2005-11-28,5.67,5.78,5.55,5.7,86469,0
2005-11-29,5.77,5.85,5.5,5.52,54576,0
2005-11-30,5.57,5.63,5.51,5.58,90911,0
2005-12-01,5.69,5.8,5.6,5.76,71208,0
2005-12-02,5.8,5.83,5.71,5.8,26273,0
2005-12-05,5.77,5.85,5.71,5.72,37636,0
2005-12-06,5.78,5.8,5.65,5.67,32028,0
2005-12-07,5.65,5.72,5.62,5.64,55239,0
2005-12-08,5.69,5.71,5.55,5.58,42127,0
2005-12-09,5.63,5.63,5.45,5.55,42352,0
2005-12-12,5.53,5.67,5.5,5.62,62576,0
2005-12-13,5.65,5.7,5.56,5.57,77260,0
2005-12-14,5.61,5.65,5.55,5.6,38121,0
2005-12-15,5.58,5.58,5.23,5.42,74937,0
2005-12-16,5.39,5.4,5.25,5.27,160550,0
2005-12-19,5.2,5.3,5.05,5.13,120218,0
2005-12-20,5.07,5.36,5.07,5.25,68715,0
2005-12-21,5.3,5.45,5.3,5.35,134491,0
2005-12-22,5.32,5.53,5.32,5.47,94611,0
2005-12-23,5.44,5.51,5.33,5.45,65190,0
2005-12-27,5.42,5.5,5.1,5.37,113657,0
2005-12-28,5.55,5.55,5.36,5.45,66814,0
2005-12-29,5.43,5.43,5.32,5.35,72064,0
2005-12-30,5.31,5.45,5.29,5.45,60205,0
2006-01-03,5.4,5.47,5.35,5.45,65793,0
2006-01-04,5.41,5.5,5.36,5.4,57620,0
2006-01-05,5.36,5.58,5.36,5.55,180393,0
2006-01-06,5.57,5.7,5.55,5.63,46191,0
2006-01-09,5.69,6.49,5.66,6.22,97357,0
2006-01-10,6.13,6.29,5.89,5.96,40771,0
2006-01-11,6.04,6.04,5.6,5.75,150286,0
2006-01-12,5.76,5.89,5.6,5.7,40671,0
2006-01-13,5.66,6.19,5.66,6.08,77228,0
2006-01-17,6.01,6.3,6,6.05,85995,0
2006-01-18,6,6.25,6,6.19,38925,0
2006-01-19,6.24,6.32,6.16,6.3,48161,0
2006-01-20,6.35,6.43,6.15,6.27,69275,0
2006-01-23,6.38,6.55,6.35,6.52,63692,0
2006-01-24,6.4,6.61,6.4,6.57,41682,0
2006-01-25,6.62,6.63,6.46,6.55,46874,0
2006-01-26,6.65,6.77,6.55,6.77,67506,0
2006-01-27,6.75,6.84,6.68,6.75,65882,0
2006-01-30,6.71,6.85,6.26,6.32,100782,0
2006-01-31,6.28,6.39,6.22,6.36,52542,0
2006-02-01,6.32,6.64,6.32,6.51,98999,0
2006-02-02,6.54,6.55,6.36,6.45,71116,0
2006-02-03,6.46,6.67,6.42,6.42,68539,0
2006-02-06,6.34,6.43,6.23,6.39,117936,0
2006-02-07,6.36,6.45,6.35,6.4,89769,0
2006-02-08,6.42,6.45,6.32,6.4,68863,0
2006-02-09,6.45,6.52,6.4,6.48,79421,0
2006-02-10,6.45,6.48,6.37,6.44,31578,0
2006-02-13,6.47,6.48,6.35,6.43,68247,0
2006-02-14,6.48,6.59,6.47,6.53,88521,0
2006-02-15,6.46,6.58,6.44,6.5,59181,0
2006-02-16,6.57,6.74,6.5,6.66,54795,0
2006-02-17,6.71,6.75,6.52,6.58,82470,0
2006-02-21,6.55,6.64,6.45,6.46,48369,0
2006-02-22,6.5,6.67,6.41,6.65,57609,0
2006-02-23,6.6,6.75,6.54,6.66,48782,0
2006-02-24,6.62,6.75,6.5,6.74,35034,0
2006-02-27,6.75,6.85,6.58,6.83,42893,0
2006-02-28,6.78,6.82,6.6,6.76,50482,0
2006-03-01,6.82,6.82,6.58,6.78,33299,0
2006-03-02,6.76,6.84,6.64,6.76,41805,0
2006-03-03,6.69,6.69,6.58,6.58,40109,0
2006-03-06,6.6,6.69,6.4,6.57,66606,0
2006-03-07,6.57,6.69,6.5,6.63,50477,0
2006-03-08,6.56,6.78,6.5,6.74,87716,0
2006-03-09,6.78,6.8,6.68,6.7,63854,0
2006-03-10,6.65,7.1,6.51,7.1,162180,0
2006-03-13,7.1,7.25,7.02,7.06,71597,0
2006-03-14,7.04,7.19,6.98,7.15,23384,0
2006-03-15,7.15,7.3,7.1,7.3,56357,0
2006-03-16,7.37,7.75,7.37,7.7,113745,0
2006-03-17,7.74,7.96,7.68,7.87,224226,0
2006-03-20,7.91,8.15,7.87,8.08,111182,0
2006-03-21,8.06,8.24,8,8.03,83667,0
2006-03-22,8.04,8.43,8.02,8.41,77336,0
2006-03-23,8.44,8.47,8.28,8.45,77889,0
2006-03-24,8.48,8.95,8.48,8.93,119640,0
2006-03-27,8.86,8.9,8.74,8.86,204136,0
2006-03-28,8.85,8.88,8.7,8.86,176784,0
2006-03-29,8.9,9.36,8.88,9.36,139643,0
2006-03-30,9.4,9.4,8.8,8.8,110418,0
2006-03-31,8.8,9.1,8.69,9.1,117065,0
2006-04-03,9.16,9.28,8.72,8.99,94397,0
2006-04-04,9.05,9.2,8.83,9.2,54097,0
2006-04-05,9.25,9.34,8.91,9,84301,0
2006-04-06,8.95,8.97,8.7,8.83,30870,0
2006-04-07,8.9,8.9,8.27,8.38,180923,0
2006-04-10,8.34,8.65,8.29,8.6,114094,0
2006-04-11,8.67,8.74,8.43,8.55,52133,0
2006-04-12,8.49,8.64,8.4,8.64,31779,0
2006-04-13,8.57,9.01,8.5,8.99,352768,0
2006-04-17,8.95,9.02,8.76,8.88,81818,0
2006-04-18,8.94,9.23,8.77,9.2,411072,0
2006-04-19,9.25,9.28,9,9.21,121286,0
2006-04-20,9.23,9.25,9.07,9.12,88095,0
2006-04-21,9.22,9.22,8.97,9.12,91507,0
2006-04-24,9.06,9.11,8.75,8.96,97301,0
2006-04-25,9.02,9.02,8.78,8.97,80129,0
2006-04-26,8.95,9.29,8.85,9.23,58180,0
2006-04-27,9.14,9.63,8.92,9.38,127769,0
2006-04-28,9.38,9.6,9.25,9.6,162272,0
2006-05-01,9.6,9.6,8.67,8.76,167443,0
2006-05-02,8.74,9.03,8.6,8.85,119064,0
2006-05-03,8.81,9.05,8.73,9.02,148272,0
2006-05-04,8.85,9.06,8.51,8.98,147152,0
2006-05-05,8.98,9.27,8.84,9.17,123751,0
2006-05-08,9,9.02,8.56,8.85,226825,0
2006-05-09,8.81,8.99,8.81,8.89,73431,0
2006-05-10,8.84,8.95,8.7,8.94,74194,0
2006-05-11,8.91,9.01,8.75,8.93,138754,0
2006-05-12,8.86,8.93,8.54,8.75,128136,0
2006-05-15,8.67,8.72,8.54,8.63,114202,0
2006-05-16,8.63,8.67,8.48,8.5,106872,0
2006-05-17,8.46,8.46,8.01,8.16,92856,0
2006-05-18,8.16,8.27,8.06,8.13,77619,0
2006-05-19,8.07,8.3,8.05,8.24,81733,0
2006-05-22,8.17,8.21,8.05,8.06,85390,0
2006-05-23,8.15,8.25,7.9,7.95,110682,0
2006-05-24,7.91,8.07,7.67,7.87,124702,0
2006-05-25,7.97,8,7.79,7.86,83107,0
2006-05-26,7.93,8.01,7.9,7.99,63948,0
2006-05-30,7.99,7.99,7.59,7.64,78962,0
2006-05-31,7.68,7.99,7.62,7.97,93785,0
2006-06-01,8.04,8.15,7.83,8.15,143003,0
2006-06-02,8.74,9.09,8.6,8.63,960331,0
2006-06-05,8.5,8.55,7.91,7.91,378388,0
2006-06-06,7.91,8.38,7.71,8.33,225379,0
2006-06-07,8.31,8.39,7.9,8,118060,0
2006-06-08,7.9,8.53,7.75,8.43,153340,0
2006-06-09,8.45,8.54,8.01,8.06,117772,0
2006-06-12,8.02,8.08,7.86,7.87,80466,0
2006-06-13,7.85,8.1,7.82,8.02,119779,0
2006-06-14,8.01,8.19,7.91,8.17,79998,0
2006-06-15,8.23,8.56,8.13,8.52,92815,0
2006-06-16,8.48,8.53,8.11,8.22,335955,0
2006-06-19,8.23,8.42,8.07,8.15,58483,0
2006-06-20,8.17,8.2,7.99,7.99,43013,0
2006-06-21,7.95,8.31,7.95,8.18,53491,0
2006-06-22,8.1,8.33,8.03,8.23,51477,0
2006-06-23,8.16,8.42,8.1,8.16,54413,0
2006-06-26,8.21,8.46,8.11,8.27,51203,0
2006-06-27,8.31,8.44,8.06,8.08,34703,0
2006-06-28,8.1,8.15,8,8.13,24087,0
2006-06-29,8.18,8.6,8.18,8.6,117951,0
2006-06-30,8.7,8.95,8.51,8.92,357642,0
2006-07-03,8.92,9,8.67,8.75,31703,0
2006-07-05,8.65,8.83,8.49,8.64,77656,0
2006-07-06,7,7.46,6.01,6.09,1029411,0
2006-07-07,6.09,6.19,5.94,6.15,207696,0
2006-07-10,6.14,6.24,6.05,6.08,106885,0
2006-07-11,6.02,6.44,5.97,6.41,75225,0
2006-07-12,6.38,6.5,6.27,6.34,128989,0
2006-07-13,6.29,6.49,6.17,6.45,91918,0
2006-07-14,6.4,6.5,5.99,6.14,83124,0
2006-07-17,6.12,6.17,5.81,5.86,48452,0
2006-07-18,5.93,6.28,5.91,6.26,68525,0
2006-07-19,6.25,6.5,6.03,6.44,87372,0
2006-07-20,6.43,6.46,6.07,6.3,60269,0
2006-07-21,6.25,6.27,5.77,5.86,119714,0
2006-07-24,5.92,5.98,5.8,5.97,345675,0
2006-07-25,5.92,6.5,5.85,6.4,196789,0
2006-07-26,6.41,6.76,6.07,6.37,90222,0
2006-07-27,6.49,6.81,6.47,6.62,85145,0
2006-07-28,6.69,6.83,6.56,6.65,56850,0
2006-07-31,6.52,6.55,6.4,6.43,79982,0
2006-08-01,6.41,6.47,6.09,6.11,97140,0
2006-08-02,6.16,6.55,6.16,6.45,102443,0
2006-08-03,6.35,6.66,6.22,6.58,140328,0
2006-08-04,6.69,6.79,6.37,6.51,111427,0
2006-08-07,6.45,6.63,6.27,6.5,95488,0
2006-08-08,6.55,6.7,6.23,6.23,46775,0
2006-08-09,6.33,6.69,6.24,6.31,163138,0
2006-08-10,6.25,6.42,6.06,6.26,137174,0
2006-08-11,6.27,6.43,6.17,6.23,118756,0
2006-08-14,6.32,6.5,6.29,6.4,106845,0
2006-08-15,6.51,6.61,6.38,6.5,144550,0
2006-08-16,6.53,6.74,6.5,6.72,95010,0
2006-08-17,6.73,7.43,6.67,7.35,131499,0
2006-08-18,7.41,7.76,7.35,7.73,78157,0
2006-08-21,7.67,7.67,7.16,7.21,57873,0
2006-08-22,7.16,7.28,7.06,7.28,58915,0
2006-08-23,7.3,7.69,7.02,7.05,87631,0
2006-08-24,7.04,7.18,6.92,6.99,35771,0
2006-08-25,6.96,7.28,6.95,7.14,32029,0
2006-08-28,7.2,7.64,7.19,7.33,58288,0
2006-08-29,7.32,7.57,7.19,7.55,60751,0
2006-08-30,7.6,7.6,7.18,7.24,69910,0
2006-08-31,7.29,7.33,7.05,7.07,79951,0
2006-09-01,7.08,7.33,7.08,7.21,46645,0
2006-09-05,7.28,7.37,7.12,7.29,29632,0
2006-09-06,7.22,7.23,6.93,7.05,31698,0
2006-09-07,6.95,7.07,6.81,6.83,27094,0
2006-09-08,6.84,7,6.72,6.77,59334,0
2006-09-11,6.76,6.97,6.72,6.87,18090,0
2006-09-12,6.83,7.25,6.8,7.25,32268,0
2006-09-13,7.28,7.28,7.15,7.25,23799,0
2006-09-14,7.19,7.25,7.11,7.19,26318,0
2006-09-15,7.24,7.25,7.14,7.2,121899,0
2006-09-18,7.14,7.14,6.91,6.96,66118,0
2006-09-19,7,7.06,6.85,7.05,26049,0
2006-09-20,7.13,7.37,7,7.17,47974,0
2006-09-21,7.22,7.26,6.87,7.03,25555,0
2006-09-22,6.98,7.01,6.67,6.75,39229,0
2006-09-25,6.74,7.12,6.7,7.05,31058,0
2006-09-26,7.04,7.23,7.03,7.22,23350,0
2006-09-27,7.17,7.35,7.06,7.18,32598,0
2006-09-28,7.17,7.26,6.8,7,70495,0
2006-09-29,7.03,7.06,6.43,6.49,146970,0
2006-10-02,6.53,6.76,6.45,6.68,31422,0
2006-10-03,6.69,6.75,6.44,6.72,61208,0
2006-10-04,6.73,7.26,6.67,7.25,52525,0
2006-10-05,7.2,7.31,7.15,7.29,35390,0
2006-10-06,7.24,7.3,7.12,7.29,15837,0
2006-10-09,7.24,7.24,7.03,7.16,22506,0
2006-10-10,7.13,7.13,6.95,7.07,16961,0
2006-10-11,7.07,7.3,6.97,7.24,63462,0
2006-10-12,7.29,7.5,7.28,7.46,98190,0
2006-10-13,7.44,7.5,7.34,7.44,57777,0
2006-10-16,7.48,8.15,7.47,8.15,179541,0
2006-10-17,8.1,8.23,7.91,7.99,116904,0
2006-10-18,8.01,8.05,7.74,7.75,43724,0
2006-10-19,7.7,7.95,7.66,7.74,60065,0
2006-10-20,7.79,7.79,7.46,7.56,41590,0
2006-10-23,7.5,7.78,7.46,7.69,39653,0
2006-10-24,7.7,7.7,7.36,7.37,51786,0
2006-10-25,7.49,7.54,7.34,7.42,37922,0
2006-10-26,7.57,8.28,7.43,8.23,131453,0
2006-10-27,8.24,8.59,7.81,7.84,89937,0
2006-10-30,7.85,8.11,7.85,8.01,72612,0
2006-10-31,8,8.16,7.85,8.09,83008,0
2006-11-01,8.08,8.28,7.46,7.49,84656,0
2006-11-02,7.48,7.99,7.45,7.91,77562,0
2006-11-03,7.91,8.19,7.87,8.15,117540,0
2006-11-06,8.18,8.25,8.08,8.15,65690,0
2006-11-07,8.1,8.25,7.87,7.9,66897,0
2006-11-08,7.88,8.23,7.84,8.23,53611,0
2006-11-09,8.24,8.25,7.98,8.06,74509,0
2006-11-10,8.04,8.24,7.95,8.09,103904,0
2006-11-13,8.1,8.49,8.05,8.45,108723,0
2006-11-14,8.44,8.5,8.36,8.45,80212,0
2006-11-15,8.44,8.5,8.2,8.35,130667,0
2006-11-16,8.36,8.5,8.3,8.35,73829,0
2006-11-17,8.36,8.39,8.08,8.11,32589,0
2006-11-20,8.09,8.35,8.09,8.28,48188,0
2006-11-21,8.3,8.35,8.21,8.26,45349,0
2006-11-22,8.33,8.33,8.11,8.11,49566,0
2006-11-24,8.08,8.13,8.04,8.07,11102,0
2006-11-27,8.06,8.21,7.51,7.9,144897,0
2006-11-28,7.85,7.88,7.59,7.76,110900,0
2006-11-29,7.84,7.94,7.77,7.86,97338,0
2006-11-30,7.9,7.96,7.78,7.81,157533,0
2006-12-01,7.79,7.97,7.62,7.92,108835,0
2006-12-04,7.92,8.15,7.92,7.99,56195,0
2006-12-05,8.04,8.05,8,8.01,122370,0
2006-12-06,8,8.2,7.97,8.14,389417,0
2006-12-07,8.22,8.34,8.17,8.3,340458,0
2006-12-08,8.25,8.53,8.19,8.5,117318,0
2006-12-11,8.55,8.86,8.49,8.85,113835,0
2006-12-12,8.9,8.92,8.61,8.8,113898,0
2006-12-13,8.95,9.08,8.82,9.07,183957,0
2006-12-14,9.05,9.05,8.63,8.65,196615,0
2006-12-15,8.72,8.8,8.63,8.67,122204,0
2006-12-18,8.71,8.8,8.29,8.3,76334,0
2006-12-19,8.28,8.38,8.05,8.22,346860,0
2006-12-20,8.26,8.53,8.24,8.4,133047,0
2006-12-21,8.43,8.45,8.22,8.25,34596,0
2006-12-22,8.23,8.31,8.21,8.27,30269,0
2006-12-26,8.24,8.4,8.24,8.35,76395,0
2006-12-27,8.35,8.48,8.26,8.31,109961,0
2006-12-28,8.31,8.38,8.27,8.3,127823,0
2006-12-29,8.27,8.41,8.25,8.3,121193,0
2007-01-03,8.34,8.45,8,8.15,116455,0
2007-01-04,8.15,8.33,7.98,8.26,94817,0
2007-01-05,8.22,8.25,7.98,8.06,102553,0
2007-01-08,8.02,8.47,8.02,8.38,126488,0
2007-01-09,8.38,8.52,8.2,8.49,165303,0
2007-01-10,8.39,8.48,8.32,8.48,95794,0
2007-01-11,8.5,8.58,8.29,8.38,93045,0
2007-01-12,8.39,8.6,8.39,8.59,81441,0
2007-01-16,8.61,8.85,8.61,8.74,110421,0
2007-01-17,8.69,8.75,8.66,8.74,56536,0
2007-01-18,8.71,8.79,8.47,8.57,96021,0
2007-01-19,8.53,8.66,8.29,8.66,86938,0
2007-01-22,8.58,8.64,8.24,8.36,89229,0
2007-01-23,8.32,8.46,8.18,8.46,62401,0
2007-01-24,8.46,8.67,8.37,8.63,74203,0
2007-01-25,8.67,8.71,8.44,8.57,79016,0
2007-01-26,8.54,8.57,8.33,8.5,107573,0
2007-01-29,8.42,8.59,8.38,8.58,68034,0
2007-01-30,8.58,8.58,8.01,8.49,169866,0
2007-01-31,8.46,8.46,8.32,8.35,85880,0
2007-02-01,8.43,8.67,8.41,8.54,99031,0
2007-02-02,8.58,9,8.46,8.91,148633,0
2007-02-05,8.94,8.94,8.68,8.79,86501,0
2007-02-06,8.83,8.88,8.7,8.77,75252,0
2007-02-07,8.77,8.79,8.61,8.79,47478,0
2007-02-08,8.79,8.82,8.58,8.82,59466,0
2007-02-09,8.83,8.95,8.74,8.88,86867,0
2007-02-12,8.88,8.93,8.81,8.85,71462,0
2007-02-13,8.89,8.93,8.82,8.91,86541,0
2007-02-14,8.9,8.99,8.78,8.8,200511,0
2007-02-15,8.86,9,8.78,8.9,83594,0
2007-02-16,8.9,9,8.65,8.99,71373,0
2007-02-20,8.95,9,8.88,8.98,63428,0
2007-02-21,8.92,9,8.83,9,43624,0
2007-02-22,9,9,8.9,8.99,67955,0
2007-02-23,8.99,8.99,8.63,8.68,146048,0
2007-02-26,8.69,8.82,8.67,8.73,50395,0
2007-02-27,8.6,8.65,8.2,8.2,144078,0
2007-02-28,8.21,8.83,8.14,8.63,110643,0
2007-03-01,8.3,8.59,8.22,8.48,100394,0
2007-03-02,8.4,8.56,8.35,8.35,116308,0
2007-03-05,8.33,8.65,8.25,8.53,94949,0
2007-03-06,8.63,8.91,8.55,8.9,85740,0
2007-03-07,8.86,8.86,8.48,8.67,115200,0
2007-03-08,8.75,8.77,8.5,8.64,85838,0
2007-03-09,8.72,8.89,8.6,8.82,86021,0
2007-03-12,8.77,8.84,8.63,8.63,61072,0
2007-03-13,8.59,8.85,8.3,8.48,122980,0
2007-03-14,8.51,8.9,8.51,8.88,88321,0
2007-03-15,8.86,8.86,8.48,8.68,72741,0
2007-03-16,8.67,8.75,8.28,8.44,315448,0
2007-03-19,8.52,8.9,8.52,8.68,63119,0
2007-03-20,8.66,8.9,8.51,8.84,60790,0
2007-03-21,8.84,9.19,8.78,9.16,129441,0
2007-03-22,9.18,9.25,9.13,9.16,54292,0
2007-03-23,9.14,9.59,9.08,9.43,52665,0
2007-03-26,9.4,9.4,8.9,8.99,85402,0
2007-03-27,8.94,9.13,8.89,8.91,40973,0
2007-03-28,8.84,9.3,8.79,8.87,291581,0
2007-03-29,8.97,9.12,8.95,9,27316,0
2007-03-30,9.04,9.07,8.9,9.05,69103,0
2007-04-02,9.05,9.08,8.9,9.05,57311,0
2007-04-03,9.08,9.08,8.9,8.96,48831,0
2007-04-04,8.94,9.02,8.68,8.82,88645,0
2007-04-05,8.8,9.02,8.7,8.92,78114,0
2007-04-09,8.91,9.02,8.79,8.82,209841,0
2007-04-10,8.8,9.15,8.8,8.99,29697,0
2007-04-11,9.02,9.02,8.66,8.83,43851,0
2007-04-12,8.82,8.94,8.75,8.9,32126,0
2007-04-13,8.89,8.94,8.8,8.9,28905,0
2007-04-16,8.97,9.19,8.76,8.98,91147,0
2007-04-17,8.97,8.97,8.46,8.48,175676,0
2007-04-18,8.43,8.67,8.43,8.49,64051,0
2007-04-19,8.41,8.55,8.29,8.33,45153,0
2007-04-20,8.49,8.89,8.33,8.81,133003,0
2007-04-23,8.77,8.77,8.5,8.54,46035,0
2007-04-24,8.57,8.66,8.53,8.55,22377,0
2007-04-25,8.62,8.81,8.56,8.61,52479,0
2007-04-26,8.59,8.7,8.48,8.69,25531,0
2007-04-27,8.65,8.78,8.38,8.41,108757,0
2007-04-30,8.41,8.71,8.19,8.23,171650,0
2007-05-01,8.18,8.35,8.04,8.34,63838,0
2007-05-02,8.35,8.57,8.11,8.18,98509,0
2007-05-03,8.27,8.46,8.01,8.35,52707,0
2007-05-04,8.46,8.63,8.28,8.39,53457,0
2007-05-07,8.33,8.38,7.97,7.98,84673,0
2007-05-08,7.94,7.94,7.56,7.68,155042,0
2007-05-09,7.62,7.73,7.51,7.56,178326,0
2007-05-10,7.54,7.57,7.22,7.25,105388,0
2007-05-11,7.35,7.71,7.3,7.7,71887,0
2007-05-14,7.7,7.82,7.57,7.67,138333,0
2007-05-15,7.65,7.97,7.65,7.67,87207,0
2007-05-16,7.71,7.75,7.5,7.73,71238,0
2007-05-17,7.69,7.9,7.47,7.51,83522,0
2007-05-18,7.51,7.58,7.34,7.53,47636,0
2007-05-21,7.51,7.56,7.43,7.54,63308,0
2007-05-22,7.54,7.77,7.46,7.77,29653,0
2007-05-23,7.84,7.84,7.54,7.62,46835,0
2007-05-24,7.6,7.7,7.37,7.46,64198,0
2007-05-25,7.52,7.94,7.46,7.9,89780,0
2007-05-29,7.94,7.98,7.76,7.86,35631,0
2007-05-30,7.79,7.93,7.6,7.92,29570,0
2007-05-31,7.95,8.36,7.94,8.09,140064,0
2007-06-01,8.1,8.32,8.08,8.14,65758,0
2007-06-04,8.11,8.28,8.11,8.28,131611,0
2007-06-05,8.22,8.31,8.12,8.25,454774,0
2007-06-06,8.22,8.22,8.04,8.13,69928,0
2007-06-07,8,8.12,8,8.05,114867,0
2007-06-08,8.02,8.1,8,8.04,110335,0
2007-06-11,8.03,8.08,7.95,8,77256,0
2007-06-12,7.98,7.98,7.49,7.62,94785,0
2007-06-13,7.65,7.72,7.5,7.6,76061,0
2007-06-14,7.64,7.98,7.6,7.93,104296,0
2007-06-15,8.15,8.25,7.97,8.02,138387,0
2007-06-18,7.86,8.12,7.86,8.11,50252,0
2007-06-19,8.06,8.49,8.06,8.4,104195,0
2007-06-20,8.4,8.43,8.14,8.15,115999,0
2007-06-21,8.08,8.12,7.94,8,100043,0
2007-06-22,8.01,8.4,7.92,8.15,3111948,0
2007-06-25,8.71,8.95,8.21,8.75,496449,0
2007-06-26,8.95,8.95,8.7,8.75,274181,0
2007-06-27,8.67,8.76,8.54,8.72,123613,0
2007-06-28,8.74,8.76,8.51,8.68,257660,0
2007-06-29,8.7,8.74,8.63,8.67,172620,0
2007-07-02,8.7,8.7,8.55,8.59,165902,0
2007-07-03,8.68,8.72,8.4,8.41,128588,0
2007-07-05,8.46,8.71,8.46,8.61,92811,0
2007-07-06,8.64,8.74,8.64,8.7,151024,0
2007-07-09,8.69,8.78,8.68,8.74,162051,0
2007-07-10,8.72,8.75,8.68,8.69,214189,0
2007-07-11,8.68,8.74,8.6,8.67,155010,0
2007-07-12,8.7,8.79,8.67,8.79,127990,0
2007-07-13,8.8,8.87,8.71,8.82,50583,0
2007-07-16,8.9,9.19,8.88,8.91,135729,0
2007-07-17,9.03,9.09,8.98,9.05,85877,0
2007-07-18,9.03,9.1,8.94,9.1,51906,0
2007-07-19,9.16,9.16,9,9.1,90329,0
2007-07-20,9.09,9.11,8.82,8.88,93719,0
2007-07-23,8.91,9.09,8.91,9.01,84227,0
2007-07-24,8.95,9.03,8.73,8.76,85765,0
2007-07-25,8.86,9.06,8.81,8.96,110330,0
2007-07-26,8.81,9.03,8.55,8.82,157917,0
2007-07-27,9.3,9.68,9.3,9.45,457173,0
2007-07-30,9.47,10.04,9.47,10.04,364470,0
2007-07-31,10,10,9.68,9.71,286757,0
2007-08-01,9.66,9.83,9.52,9.77,281652,0
2007-08-02,9.8,9.8,9.36,9.36,245831,0
2007-08-03,9.39,9.73,9.25,9.29,128986,0
2007-08-06,9.25,9.5,9.04,9.14,94348,0
2007-08-07,9.2,9.2,8.8,8.94,110267,0
2007-08-08,9.07,9.58,8.83,9.35,341339,0
2007-08-09,9.09,9.35,8.69,9.07,308418,0
2007-08-10,9.09,9.35,8.66,9.27,218247,0
2007-08-13,9.3,9.8,9.3,9.61,168286,0
2007-08-14,9.73,9.73,9.44,9.44,63171,0
2007-08-15,9.46,9.57,9.27,9.49,85343,0
2007-08-16,9.38,9.75,9.3,9.38,133009,0
2007-08-17,9.7,9.75,9.29,9.3,125922,0
2007-08-20,9.34,9.34,8.82,9.07,112571,0
2007-08-21,9.12,9.24,8.96,8.96,53003,0
2007-08-22,9,9.31,8.91,9.26,156327,0
2007-08-23,9.25,9.41,8.96,9.25,113183,0
2007-08-24,9.37,9.41,9.08,9.15,134999,0
2007-08-27,9.14,9.28,9.04,9.1,141676,0
2007-08-28,9.09,9.19,8.96,9.07,122291,0
2007-08-29,9.1,9.15,8.8,9.15,164389,0
2007-08-30,9.05,9.48,9.05,9.29,114821,0
2007-08-31,9.35,9.43,9.1,9.3,125728,0
2007-09-04,9.13,9.29,9.06,9.13,115580,0
2007-09-05,9.07,9.21,9.05,9.19,95886,0
2007-09-06,9.2,9.2,9,9.19,60649,0
2007-09-07,9,9.14,9,9.13,42215,0
2007-09-10,9.07,9.2,8.95,9.08,82809,0
2007-09-11,9.15,9.25,9,9.25,47859,0
2007-09-12,9.22,9.56,9.1,9.24,108667,0
2007-09-13,9.31,9.31,9.22,9.28,72222,0
2007-09-14,9.19,9.19,9.02,9.16,76827,0
2007-09-17,9.17,9.17,8.97,9,79420,0
2007-09-18,9.07,9.08,8.99,9.05,152016,0
2007-09-19,9.1,9.12,9.03,9.12,339010,0
2007-09-20,9.75,9.97,9.25,9.5,400344,0
2007-09-21,9.56,9.88,9.51,9.73,265240,0
2007-09-24,9.88,10.35,9.65,10.19,276939,0
2007-09-25,10.26,10.6,10.22,10.55,487180,0
2007-09-26,10.59,11.24,10.59,11.09,498830,0
2007-09-27,11.2,11.36,10.96,11.01,276110,0
2007-09-28,11.04,11.04,10.7,10.9,175084,0
2007-10-01,10.92,11.18,10.64,11.17,249882,0
2007-10-02,11.2,11.21,10.99,11.16,218815,0
2007-10-03,11.26,11.32,10.98,11.02,373395,0
2007-10-04,11.03,11.05,10.81,11,160172,0
2007-10-05,10.95,11.04,10.6,10.6,219472,0
2007-10-08,10.76,10.77,10.46,10.47,274035,0
2007-10-09,10.59,10.59,10.43,10.49,942853,0
2007-10-10,10.5,11.02,10.46,10.8,1362423,0
2007-10-11,10.79,11.85,10.67,11.04,1147594,0
2007-10-12,11.11,11.36,11,11.21,723188,0
2007-10-15,11.39,12.91,11.3,12.78,921744,0
2007-10-16,12.7,13.28,12.61,12.66,778785,0
2007-10-17,12.83,13.3,12.61,13.14,491670,0
2007-10-18,13.07,14.15,13.05,13.84,999630,0
2007-10-19,13.79,13.8,12.57,12.76,827038,0
2007-10-22,12.32,13.14,12.28,12.9,546902,0
2007-10-23,13.29,14.15,13.2,13.72,521164,0
2007-10-24,13.95,14.15,13.17,13.71,372003,0
2007-10-25,13.71,13.71,12.5,12.54,404788,0
2007-10-26,13.12,14.99,13.03,14.4,855891,0
2007-10-29,15,15,14.22,14.42,525502,0
2007-10-30,14.36,14.61,14.01,14.44,278498,0
2007-10-31,14.14,15.49,14.14,15.46,637000,0
2007-11-01,15.53,15.54,14.55,14.9,394583,0
2007-11-02,15.3,15.3,14.6,14.92,480672,0
2007-11-05,14.43,15.18,14.36,14.86,266711,0
2007-11-06,15,15.1,14.29,14.42,435559,0
2007-11-07,14.4,14.43,13.78,14,429527,0
2007-11-08,14.05,14.18,12.42,12.44,585196,0
2007-11-09,12.15,12.5,11.47,12.05,1004231,0
2007-11-12,12.09,12.57,11.96,12.19,375069,0
2007-11-13,12.15,12.39,11.8,12.25,363075,0
2007-11-14,12.27,12.53,12.02,12.25,272799,0
2007-11-15,12.01,12.18,11.49,11.62,272072,0
2007-11-16,11.78,11.8,11.31,11.49,245690,0
2007-11-19,11.46,11.48,10.79,11,321702,0
2007-11-20,11.04,11.11,10.06,10.31,512067,0
2007-11-21,10.51,10.55,10.2,10.26,173781,0
2007-11-23,10.4,10.4,9.92,10.2,84646,0
2007-11-26,10.36,10.5,10.14,10.25,249868,0
2007-11-27,10.12,10.19,9.55,9.97,381832,0
2007-11-28,10.03,10.66,9.9,10.62,336498,0
2007-11-29,10.57,11.28,10.54,11.16,363583,0
2007-11-30,11.38,12.26,11.05,12.15,598658,0
2007-12-03,12.02,12.7,12,12.61,481341,0
2007-12-04,12.54,12.88,12.03,12.86,417296,0
2007-12-05,12.75,12.8,12.55,12.78,513276,0
2007-12-06,12.81,13.3,12.25,13.19,432846,0
2007-12-07,13.16,13.36,12.8,13.36,187260,0
2007-12-10,13.34,13.34,12.73,13.2,272506,0
2007-12-11,13.26,13.43,12.58,12.69,151721,0
2007-12-12,12.87,12.98,12.11,12.6,207540,0
2007-12-13,12.53,13.1,12.25,13.05,303720,0
2007-12-14,12.97,13.27,12.65,12.97,149412,0
2007-12-17,12.91,13.24,11.66,12.03,376464,0
2007-12-18,12.02,12.14,11.63,11.88,141737,0
2007-12-19,11.9,12.47,11.51,12.36,154094,0
2007-12-20,12.44,12.65,12.21,12.56,160809,0
2007-12-21,12.69,12.69,12.29,12.65,136469,0
2007-12-24,12.71,12.88,12.53,12.53,65601,0
2007-12-26,12.44,12.85,12,12.79,254468,0
2007-12-27,12.85,12.92,12.35,12.5,178166,0
2007-12-28,12.47,12.47,12.07,12.33,168797,0
2007-12-31,12.3,13.18,12.29,12.77,363552,0
2008-01-02,13.11,13.33,12.63,13.13,364210,0
2008-01-03,13.2,13.31,12.88,13.24,261190,0
2008-01-04,13.14,13.2,12.4,12.61,191007,0
2008-01-07,12.58,12.85,11.71,11.75,279753,0
2008-01-08,11.74,12.26,11.55,11.62,233454,0
2008-01-09,11.6,11.61,10.66,10.99,224173,0
2008-01-10,10.94,11,10.5,10.63,334036,0
2008-01-11,10.63,10.87,10.48,10.62,328438,0
2008-01-14,10.79,11.24,10.36,10.44,269115,0
2008-01-15,10.25,11.85,10.07,11.28,449011,0
2008-01-16,11.04,11.38,10.23,10.28,336199,0
2008-01-17,10.32,10.59,9.72,10,310138,0
2008-01-18,10.16,10.2,9.88,10.02,161098,0
2008-01-22,9.4,9.7,8.91,9.47,202893,0
2008-01-23,9.38,9.4,8.68,9.25,206786,0
2008-01-24,9.5,9.53,9.19,9.35,176384,0
2008-01-25,9.55,9.78,9.39,9.59,220794,0
2008-01-28,9.55,9.76,9.46,9.75,196149,0
2008-01-29,9.76,10.31,9.67,9.75,182289,0
2008-01-30,9.75,10.09,9.69,10,124778,0
2008-01-31,10.24,10.24,9.64,9.81,269972,0
2008-02-01,9.71,10.22,9.45,9.65,145576,0
2008-02-04,9.59,9.85,9.42,9.54,484304,0
2008-02-05,11,11.69,10.25,11.27,779656,0
2008-02-06,11.11,11.48,10.97,11.03,297239,0
2008-02-07,10.95,10.95,10.37,10.5,465427,0
2008-02-08,10.55,10.78,10.29,10.31,473964,0
2008-02-11,10.34,10.82,10.31,10.59,235879,0
2008-02-12,10.61,10.66,10.35,10.47,355400,0
2008-02-13,10.54,10.82,10.51,10.67,141187,0
2008-02-14,10.73,10.76,10.32,10.46,158786,0
2008-02-15,10.47,11,10.18,10.4,165289,0
2008-02-19,10.49,10.49,9.18,9.35,228794,0
2008-02-20,9.35,9.63,9.26,9.39,456710,0
2008-02-21,9.43,9.44,8.78,8.95,315825,0
2008-02-22,8.81,9,7.96,7.96,550596,0
2008-02-25,7.93,9.06,7.83,9.02,635702,0
2008-02-26,8.87,9.3,8.51,9.16,480756,0
2008-02-27,9.25,9.62,9.1,9.47,548220,0
2008-02-28,9.42,9.57,9.17,9.36,255557,0
2008-02-29,9.3,9.3,9.01,9.29,269323,0
2008-03-03,9.32,9.41,9.01,9.07,269860,0
2008-03-04,8.98,9.05,8.79,8.84,309213,0
2008-03-05,8.83,9.11,8.73,9.05,160186,0
2008-03-06,9,9.14,8.92,8.92,160751,0
2008-03-07,8.91,9.01,8.66,9.01,286291,0
2008-03-10,8.97,9.01,8.58,8.58,174951,0
2008-03-11,8.75,9.14,8.5,9.13,233635,0
2008-03-12,9.13,9.13,8.84,9.08,193594,0
2008-03-13,8.94,9.38,8.9,9.33,136546,0
2008-03-14,9.35,9.35,8.68,8.95,160114,0
2008-03-17,8.67,9.01,8.25,8.31,196905,0
2008-03-18,8.35,9.04,8.29,8.95,153741,0
2008-03-19,8.92,8.93,8.68,8.73,174280,0
2008-03-20,8.8,9.27,8.33,9.03,203937,0
2008-03-24,9,9.38,8.85,9.31,180576,0
2008-03-25,9.35,9.7,9.14,9.64,155399,0
2008-03-26,9.67,9.67,9.36,9.53,119334,0
2008-03-27,9.46,9.67,9.08,9.09,134940,0
2008-03-28,9.17,9.28,9.04,9.21,68579,0
2008-03-31,9.21,9.42,9.18,9.3,174471,0
2008-04-01,9.33,9.54,9.33,9.42,135375,0
2008-04-02,9.37,9.65,9.19,9.52,130931,0
2008-04-03,9.44,9.63,9.38,9.44,104551,0
2008-04-04,9.42,9.42,8.97,9.18,241772,0
2008-04-07,9.16,9.3,9.12,9.2,113623,0
2008-04-08,9.11,9.18,9,9.04,79168,0
2008-04-09,9.05,9.07,8.67,8.78,93723,0
2008-04-10,8.78,8.82,8.65,8.76,86264,0
2008-04-11,8.74,8.8,8.39,8.42,59921,0
2008-04-14,8.47,8.64,8.35,8.36,114312,0
2008-04-15,8.36,8.4,8,8.3,110077,0
2008-04-16,8.35,8.77,8.35,8.68,114571,0
2008-04-17,8.66,8.71,8.52,8.63,93584,0
2008-04-18,8.79,9,8.78,8.96,76166,0
2008-04-21,8.91,9.49,8.76,9.38,306634,0
2008-04-22,9.36,9.42,9.01,9.29,84270,0
2008-04-23,9.38,9.65,9.38,9.6,94193,0
2008-04-24,9.58,9.91,9.47,9.86,82573,0
2008-04-25,9.83,9.96,9.65,9.83,58007,0
2008-04-28,9.84,10,9.66,9.67,87005,0
2008-04-29,9.77,9.94,9.61,9.83,100876,0
2008-04-30,9.76,10.06,9.59,10,153236,0
2008-05-01,9.86,10.42,9.86,10.2,155769,0
2008-05-02,11.99,12.33,11.44,11.64,498319,0
2008-05-05,11.64,11.92,11.5,11.64,196487,0
2008-05-06,11.54,11.54,10.97,11.35,240429,0
2008-05-07,11.28,11.59,11.12,11.13,205644,0
2008-05-08,11.21,11.48,11.19,11.34,65407,0
2008-05-09,11.23,11.48,11.21,11.44,141108,0
2008-05-12,11.44,11.85,11.44,11.85,124362,0
2008-05-13,11.86,11.91,11.66,11.76,100716,0
2008-05-14,11.84,12.04,11.54,11.65,171550,0
2008-05-15,11.36,11.69,11.32,11.6,63146,0
2008-05-16,11.68,11.88,11.5,11.88,98077,0
2008-05-19,11.85,11.88,11.6,11.71,154219,0
2008-05-20,11.63,11.68,11.4,11.55,87114,0
2008-05-21,11.57,11.74,11.4,11.48,79466,0
2008-05-22,11.5,11.62,11,11.44,68028,0
2008-05-23,11.42,11.8,10.96,11.71,169116,0
2008-05-27,11.73,12.28,11.28,12.21,223963,0
2008-05-28,12.3,12.47,11.7,11.88,137868,0
2008-05-29,11.89,12.38,11.78,12.03,196912,0
2008-05-30,12.13,12.91,11.81,12.71,236353,0
2008-06-02,12.66,12.68,12.23,12.4,243602,0
2008-06-03,12.49,12.68,12.06,12.25,225240,0
2008-06-04,11.97,12.43,11.89,11.99,238250,0
2008-06-05,12.07,12.67,11.8,12.57,195377,0
2008-06-06,12.43,12.6,12.14,12.35,171188,0
2008-06-09,12.38,12.41,11.96,12.16,258724,0
2008-06-10,12.23,12.32,11.8,12.16,116171,0
2008-06-11,12.17,12.21,11.95,12.1,117373,0
2008-06-12,12.25,12.36,12.2,12.28,131422,0
2008-06-13,12.42,12.86,12.34,12.66,194277,0
2008-06-16,12.56,13,12.5,12.99,149330,0
2008-06-17,12.99,12.99,12.71,12.92,159342,0
2008-06-18,12.9,13.49,12.34,12.66,339273,0
2008-06-19,12.74,12.75,12.27,12.63,253796,0
2008-06-20,12.58,12.69,12.44,12.52,191586,0
2008-06-23,12.69,12.69,12.06,12.13,194473,0
2008-06-24,12.11,12.11,11.95,11.97,174152,0
2008-06-25,11.77,12.25,11.74,12.05,117354,0
2008-06-26,11.94,11.94,10.96,11,366808,0
2008-06-27,11.05,11.27,10.5,10.77,3801306,0
2008-06-30,10.7,10.97,10.62,10.68,170499,0
2008-07-01,10.53,10.91,10.47,10.75,196875,0
2008-07-02,10.76,11,10.32,10.32,195295,0
2008-07-03,10.42,10.56,10.22,10.25,118652,0
2008-07-07,10.37,10.55,10,10,187707,0
2008-07-08,10.02,10.57,10.01,10.57,140106,0
2008-07-09,10.59,10.66,10.27,10.28,125197,0
2008-07-10,10.29,10.55,10.19,10.33,79743,0
2008-07-11,10.28,10.81,10.28,10.78,167003,0
2008-07-14,10.84,11.09,10.58,10.75,143177,0
2008-07-15,10.64,11.54,10.64,11.27,177644,0
2008-07-16,11.34,11.75,11.26,11.75,107229,0
2008-07-17,11.77,12,11.4,11.94,110911,0
2008-07-18,11.81,12.23,11.81,12.04,166525,0
2008-07-21,12.19,12.21,11.78,12.05,82521,0
2008-07-22,12,12.15,11.86,11.99,174685,0
2008-07-23,12,12,11.75,11.8,147319,0
2008-07-24,11.8,11.8,11.21,11.26,246587,0
2008-07-25,12.02,13.29,12,13.1,1056739,0
2008-07-28,13.01,13.32,12.8,13.19,382859,0
2008-07-29,12.83,13.8,12.83,13.68,391361,0
2008-07-30,13.74,14.1,13.35,13.89,312774,0
2008-07-31,13.64,13.93,13.45,13.62,177010,0
2008-08-01,13.67,13.84,13.17,13.22,186865,0
2008-08-04,13.28,13.88,13.21,13.6,390524,0
2008-08-05,13.85,14.09,13.63,14.03,327540,0
2008-08-06,14.02,14.88,13.56,14.66,438674,0
2008-08-07,14.58,14.6,13.88,13.97,237140,0
2008-08-08,13.97,14.52,13.97,14.52,246524,0
2008-08-11,14.57,14.85,13.88,14.82,185117,0
2008-08-12,14.73,15.25,14.18,14.85,503227,0
2008-08-13,14.85,14.95,14.63,14.73,232444,0
2008-08-14,14.84,14.96,14.7,14.81,224838,0
2008-08-15,14.99,14.99,14.06,14.21,193119,0
2008-08-18,14.2,14.59,13.88,13.99,164341,0
2008-08-19,13.93,14.03,13.31,13.47,237067,0
2008-08-20,13.61,13.86,13.38,13.56,111496,0
2008-08-21,13.48,13.53,13.03,13.23,119568,0
2008-08-22,14.2,14.2,13.25,13.86,448002,0
2008-08-25,13.85,14.07,13.52,13.92,339366,0
2008-08-26,13.89,14,13.73,13.74,323998,0
2008-08-27,13.75,14.78,13.75,14.53,393172,0
2008-08-28,14.61,15.2,14.41,15.18,307319,0
2008-08-29,15.16,15.2,14.62,14.9,242193,0
2008-09-02,15.26,16.05,15.26,15.78,559044,0
2008-09-03,15.92,16,15.6,15.85,279187,0
2008-09-04,15.84,15.84,14.2,14.24,536392,0
2008-09-05,14.2,14.5,13.64,13.67,462145,0
2008-09-08,13.99,14.6,13.34,13.62,568247,0
2008-09-09,13.65,13.67,12.6,12.75,267482,0
2008-09-10,12.56,13.05,12.56,12.92,493132,0
2008-09-11,12.8,13,12.65,12.81,162030,0
2008-09-12,12.73,12.79,12.29,12.42,111455,0
2008-09-15,11.75,11.75,9.52,10.28,878842,0
2008-09-16,9.88,12.06,9.88,11.55,616118,0
2008-09-17,11.26,11.49,10.19,10.4,792489,0
2008-09-18,10.67,11.41,9.85,11.11,481662,0
2008-09-19,12.01,12.4,11.73,12.36,685013,0
2008-09-22,11.38,12.23,11.3,11.84,227346,0
2008-09-23,11.87,12.13,11.12,11.58,210208,0
2008-09-24,11.57,12.36,11.08,11.15,179919,0
2008-09-25,11.18,11.7,11.01,11.4,237730,0
2008-09-26,11.16,11.53,10.74,11.3,137452,0
2008-09-29,11.04,11.27,9,10.33,200024,0
2008-09-30,10.43,10.74,9.61,10.64,165731,0
2008-10-01,10.38,11.05,10.1,10.25,144850,0
2008-10-02,10.16,10.51,9.28,9.28,158206,0
2008-10-03,9.48,9.92,8.88,8.89,148196,0
2008-10-06,8.8,8.93,7.95,8.41,268197,0
2008-10-07,8.52,8.78,7.5,7.92,428598,0
2008-10-08,8.1,9.8,8,9.6,745064,0
2008-10-09,9.89,9.89,8.95,8.99,455865,0
2008-10-10,8.42,9.51,8.21,9.21,573947,0
2008-10-13,9.66,10.85,9.4,10.79,331664,0
2008-10-14,11.05,11.05,9.95,10.1,268557,0
2008-10-15,9.94,10.38,9,9.04,417253,0
2008-10-16,9.1,10.25,9.1,10.17,461853,0
2008-10-17,9.69,10.25,9.11,9.51,318481,0
2008-10-20,9.69,10.21,9.4,10.14,212131,0
2008-10-21,9.91,10.33,9.51,9.56,180292,0
2008-10-22,9.45,9.66,8.89,9.4,364652,0
2008-10-23,9.4,9.64,8.8,9.26,337335,0
2008-10-24,8.66,8.66,7.91,7.96,258048,0
2008-10-27,7.82,8.14,7.35,7.73,204015,0
2008-10-28,7.97,8.85,7.79,8.78,248618,0
2008-10-29,8.81,8.81,8.24,8.32,398034,0
2008-10-30,8.64,9.03,8.51,9.01,179276,0
2008-10-31,8.92,9.8,8.65,9.62,342065,0
2008-11-03,9.62,9.88,9.5,9.77,158621,0
2008-11-04,9.94,10.8,9.85,10.11,240264,0
2008-11-05,9.96,10.09,9.31,9.41,163854,0
2008-11-06,9.37,9.68,8.98,9.03,215368,0
2008-11-07,9.14,9.32,8.68,8.96,111985,0
2008-11-10,9.18,9.18,8.47,8.49,168746,0
2008-11-11,8.43,8.93,8.2,8.76,171546,0
2008-11-12,8.57,8.89,7.75,7.76,178715,0
2008-11-13,7.78,8.7,7.12,8.68,262344,0
2008-11-14,8.47,8.84,8.12,8.45,211251,0
2008-11-17,8.39,8.82,8.07,8.11,133795,0
2008-11-18,8.21,8.25,7.05,7.38,240802,0
2008-11-19,7.39,7.39,6.38,6.38,301896,0
2008-11-20,6.35,6.63,6.13,6.19,313400,0
2008-11-21,6.36,6.79,5.69,6.74,294902,0
2008-11-24,6.88,7.53,6.75,7.38,381424,0
2008-11-25,7.5,7.66,6.91,7.02,555476,0
2008-11-26,6.88,7.92,6.82,7.9,200184,0
2008-11-28,7.76,7.99,7.47,7.95,51813,0
2008-12-01,7.64,7.89,6.94,6.96,306929,0
2008-12-02,7.11,7.78,7.02,7.69,196717,0
2008-12-03,7.47,7.93,7.22,7.85,227538,0
2008-12-04,7.74,8.33,7.74,7.99,247556,0
2008-12-05,7.89,8.66,7.6,8.66,226262,0
2008-12-08,8.86,9.51,8.84,9.38,260809,0
2008-12-09,9.25,9.78,8.93,8.98,130386,0
2008-12-10,9.1,9.79,9.1,9.27,195163,0
2008-12-11,9.14,9.33,8.49,8.58,134334,0
2008-12-12,8.46,9.3,8.15,9.3,136888,0
2008-12-15,9.41,9.41,8.7,9,115131,0
2008-12-16,9.23,9.99,8.71,9.84,166020,0
2008-12-17,9.7,9.97,9.62,9.85,91503,0
2008-12-18,10.33,10.49,9.4,9.66,191620,0
2008-12-19,10,10.78,9.85,10.13,336839,0
2008-12-22,10.3,10.6,9.04,9.54,149580,0
2008-12-23,9.61,9.79,9.02,9.06,112588,0
2008-12-24,9.1,9.16,8.86,9.09,19667,0
2008-12-26,9.13,9.33,8.93,9.16,54565,0
2008-12-29,9.08,9.37,7.82,8.19,428546,0
2008-12-30,8.33,8.57,7.76,8.16,364104,0
2008-12-31,8.19,8.9,7.99,8.62,425202,0
2009-01-02,8.66,9.27,8.6,9.19,124710,0
2009-01-05,9.21,9.78,8.9,9.72,198501,0
2009-01-06,9.83,10.5,9.71,10.24,194562,0
2009-01-07,12.33,13.58,12.3,13.29,1662991,0
2009-01-08,13.24,13.7,13.24,13.28,555671,0
2009-01-09,13.48,13.87,12.9,13.49,407699,0
2009-01-12,13.59,13.81,13.32,13.45,230297,0
2009-01-13,13.4,13.92,13.12,13.86,189735,0
2009-01-14,13.58,13.96,13,13.09,252183,0
2009-01-15,13.1,13.87,12.86,13.77,332232,0
2009-01-16,13.8,14.66,13.75,14.25,584345,0
2009-01-20,14.47,14.47,12.51,12.55,298312,0
2009-01-21,13.06,14,12.84,13.83,620428,0
2009-01-22,13.49,14.14,12.8,13.87,609715,0
2009-01-23,13.56,14.35,13.49,14.21,1495053,0
2009-01-26,14.09,14.94,14.08,14.8,745146,0
2009-01-27,14.9,14.9,13.61,14.39,585375,0
2009-01-28,14.5,14.99,14.33,14.71,639281,0
2009-01-29,14.5,14.71,13.97,14.26,351413,0
2009-01-30,14.26,14.51,14.07,14.22,331176,0
2009-02-02,14.01,14.86,13.73,14.66,642470,0
2009-02-03,14.76,14.98,14.38,14.62,477234,0
2009-02-04,14.7,14.94,13.72,13.79,922278,0
2009-02-05,13.7,14.24,13.15,13.97,417893,0
2009-02-06,14.08,14.52,14.04,14.44,425777,0
2009-02-09,14.5,14.84,14.37,14.51,556747,0
2009-02-10,14.39,14.65,13.73,13.94,379706,0
2009-02-11,14.62,14.62,13.3,13.58,297050,0
2009-02-12,13.28,13.94,13.17,13.77,589138,0
2009-02-13,13.83,14.33,13.76,14.18,333699,0
2009-02-17,13.9,14.17,13.41,13.49,562138,0
2009-02-18,13.64,13.76,12.53,13.17,834768,0
2009-02-19,13.22,13.8,13.16,13.45,405078,0
2009-02-20,13.19,13.61,12.6,12.98,298284,0
2009-02-23,13.08,13.43,12.53,12.62,378126,0
2009-02-24,12.77,13.35,12.65,13.08,502298,0
2009-02-25,13.24,13.53,12.89,13.28,513302,0
2009-02-26,13.3,13.5,12.9,12.92,277291,0
2009-02-27,12.62,13.6,12.55,13.21,318045,0
2009-03-02,12.87,13.1,12.34,12.42,917960,0
2009-03-03,12.56,12.95,12.34,12.35,458582,0
2009-03-04,12.25,12.62,12.1,12.17,632071,0
2009-03-05,11.92,12.1,11.45,11.47,862113,0
2009-03-06,11.68,11.81,10.8,11.42,788316,0
2009-03-09,11.53,11.53,10.07,10.34,738561,0
2009-03-10,10.64,11.16,10.55,11,890207,0
2009-03-11,11.04,11.09,7.55,7.84,5874082,0
2009-03-12,8.12,9.29,8,9,2262740,0
2009-03-13,8.27,8.35,6.63,6.86,3640463,0
2009-03-16,7.01,7.2,6.8,6.94,1168717,0
2009-03-17,6.92,7.19,6.59,6.82,1634998,0
2009-03-18,6.78,7.46,6.73,7.42,1076667,0
2009-03-19,7.44,7.6,7.31,7.37,397654,0
2009-03-20,7.44,7.44,6.69,6.74,754228,0
2009-03-23,7.03,7.22,6.8,7.09,509490,0
2009-03-24,6.99,7.07,6.51,6.81,497134,0
2009-03-25,6.65,6.96,6.56,6.8,574344,0
2009-03-26,6.91,7.25,6.85,7.17,948009,0
2009-03-27,7.07,7.11,6.86,6.91,488639,0
2009-03-30,6.74,6.85,6.38,6.58,400290,0
2009-03-31,6.71,7.23,6.63,7.16,753693,0
2009-04-01,6.98,7.63,6.9,7.47,1144242,0
2009-04-02,7.6,8,7.55,7.92,948284,0
2009-04-03,7.91,7.91,7.5,7.72,625077,0
2009-04-06,7.61,7.65,7.28,7.48,665593,0
2009-04-07,7.42,7.6,7.25,7.42,856589,0
2009-04-08,7.54,8.08,7.48,7.98,940644,0
2009-04-09,8.17,8.68,8.12,8.52,654605,0
2009-04-13,8.33,9.09,8.24,8.91,691575,0
2009-04-14,8.76,8.95,8.65,8.66,637302,0
2009-04-15,8.61,8.63,8.16,8.59,469387,0
2009-04-16,8.61,8.62,8.2,8.51,479078,0
2009-04-17,8.54,8.55,8.13,8.46,392515,0
2009-04-20,8.2,8.31,7.8,7.97,358341,0
2009-04-21,7.9,8.11,7.85,8.1,396528,0
2009-04-22,7.97,9.1,7.97,8.88,724524,0
2009-04-23,8.92,9.06,8.72,8.79,723244,0
2009-04-24,8.77,9.08,8.64,8.77,536813,0
2009-04-27,8.55,8.87,8.38,8.77,366963,0
2009-04-28,8.63,8.8,8.46,8.58,489874,0
2009-04-29,8.7,8.96,8.59,8.85,517213,0
2009-04-30,9.01,9.5,8.94,8.99,500532,0
2009-05-01,9.81,11.19,9.74,10.66,1748694,0
2009-05-04,10.72,11.1,10.57,10.66,499150,0
2009-05-05,10.64,10.71,10.28,10.42,599847,0
2009-05-06,10.6,10.6,9.77,10.13,511791,0
2009-05-07,10.33,10.35,8.96,9.22,662338,0
2009-05-08,9.4,9.64,9.25,9.52,628660,0
2009-05-11,9.43,9.78,9.11,9.52,356143,0
2009-05-12,9.57,9.85,9.21,9.37,233828,0
2009-05-13,9.15,9.19,8.5,8.69,401936,0
2009-05-14,8.71,8.73,8.17,8.66,365986,0
2009-05-15,8.64,8.74,8.41,8.58,317379,0
2009-05-18,8.69,9.1,8.68,8.95,264041,0
2009-05-19,8.86,9.27,8.78,8.9,218114,0
2009-05-20,9,9.68,9,9.27,531531,0
2009-05-21,9.16,9.16,8.65,8.92,239600,0
2009-05-22,8.96,8.98,8.58,8.58,187378,0
2009-05-26,8.53,8.89,8.48,8.8,316041,0
2009-05-27,8.75,9.4,8.67,9.19,458316,0
2009-05-28,9.36,9.5,8.86,9.3,416901,0
2009-05-29,9.31,9.4,9,9.38,275023,0
2009-06-01,9.48,9.6,9.13,9.29,357869,0
2009-06-02,9.27,9.75,9.13,9.63,376030,0
2009-06-03,9.51,9.51,8.88,9,419622,0
2009-06-04,9.05,9.33,8.89,9.08,879261,0
2009-06-05,9.2,9.37,8.85,8.97,567948,0
2009-06-08,8.9,9.17,8.68,9,381174,0
2009-06-09,9.08,9.44,8.98,9.24,341088,0
2009-06-10,9.36,9.44,9.12,9.23,786413,0
2009-06-11,9.29,9.51,9.2,9.26,376213,0
2009-06-12,9.24,9.67,9.19,9.58,327444,0
2009-06-15,9.4,9.54,8.94,9.29,515291,0
2009-06-16,9.42,9.54,8.97,8.98,309904,0
2009-06-17,9.01,9.07,8.69,8.84,250787,0
2009-06-18,8.68,9.04,8.52,8.9,314998,0
2009-06-19,9.07,9.27,8.93,8.98,506498,0
2009-06-22,8.9,8.9,8.48,8.6,267985,0
2009-06-23,8.7,8.74,8.39,8.47,209111,0
2009-06-24,8.53,8.72,8.42,8.71,304532,0
2009-06-25,8.67,9.1,8.57,9.1,307016,0
2009-06-26,9.06,9.27,8.89,9.14,921199,0
2009-06-29,9.15,9.39,9.01,9.26,290529,0
2009-06-30,9.36,9.58,9.33,9.38,296548,0
2009-07-01,9.43,9.71,9.33,9.36,193630,0
2009-07-02,9.17,9.27,9.05,9.06,220809,0
2009-07-06,9.09,9.18,8.95,9.1,219192,0
2009-07-07,9.13,9.21,8.99,9.07,236922,0
2009-07-08,9.13,9.26,9.03,9.2,282561,0
2009-07-09,9.24,9.49,9.16,9.41,206693,0
2009-07-10,9.31,9.37,9.22,9.33,223248,0
2009-07-13,9.35,9.52,9.24,9.52,174839,0
2009-07-14,9.48,9.58,9.4,9.52,239771,0
2009-07-15,9.65,9.99,9.65,9.92,353017,0
2009-07-16,9.88,9.99,9.69,9.94,271946,0
2009-07-17,9.97,9.99,9.56,9.82,212823,0
2009-07-20,9.89,9.89,9.37,9.49,446254,0
2009-07-21,9.52,9.93,9.35,9.9,443599,0
2009-07-22,9.87,10.39,9.85,10.19,285554,0
2009-07-23,10.15,10.44,9.84,10.08,457784,0
2009-07-24,8.99,9.31,8.75,9.05,1810306,0
2009-07-27,9.01,9.3,8.96,9.28,551067,0
2009-07-28,9.21,9.98,9.2,9.94,647525,0
2009-07-29,9.89,10.39,9.81,10.09,364485,0
2009-07-30,10.27,10.61,9.65,10.14,233735,0
2009-07-31,10.12,10.15,9.9,9.95,342109,0
2009-08-03,10,10.1,9.76,9.87,198513,0
2009-08-04,9.8,10.13,9.75,10.11,135627,0
2009-08-05,10.05,10.17,9.69,9.74,178456,0
2009-08-06,9.74,9.89,9.38,9.41,163892,0
2009-08-07,9.53,9.82,9.5,9.64,151026,0
2009-08-10,9.64,10,9.59,9.79,169699,0
2009-08-11,9.82,9.9,9.66,9.75,142503,0
2009-08-12,9.73,10.02,9.61,9.83,166522,0
2009-08-13,9.94,10.03,9.58,9.87,114325,0
2009-08-14,9.86,9.92,9.64,9.88,332921,0
2009-08-17,9.69,9.76,9.64,9.72,169484,0
2009-08-18,9.8,9.99,9.68,9.97,203567,0
2009-08-19,9.81,10.09,9.68,10,286755,0
2009-08-20,9.94,10.23,9.89,10.22,160682,0
2009-08-21,10.33,10.97,10.25,10.94,390168,0
2009-08-24,10.94,11.42,10.88,11.21,554739,0
2009-08-25,11.31,11.56,11.16,11.5,316012,0
2009-08-26,11.45,11.45,11.14,11.38,197523,0
2009-08-27,11.37,11.49,11.07,11.48,176980,0
2009-08-28,11.51,11.82,11.22,11.71,233808,0
2009-08-31,11.55,11.55,11.26,11.46,239431,0
2009-09-01,11.4,11.64,11.24,11.48,322116,0
2009-09-02,11.41,11.47,11.16,11.24,218275,0
2009-09-03,11.27,11.51,11.21,11.45,149776,0
2009-09-04,11.4,11.5,11.23,11.48,172618,0
2009-09-08,11.53,11.53,11.26,11.47,175415,0
2009-09-09,11.48,11.77,11.33,11.47,204354,0
2009-09-10,11.49,11.83,11.42,11.72,118204,0
2009-09-11,11.7,11.95,11.56,11.89,123687,0
2009-09-14,11.82,12.12,11.75,12.12,106516,0
2009-09-15,12.06,12.94,12.06,12.79,441956,0
2009-09-16,14.13,14.13,13.2,13.4,1454123,0
2009-09-17,13.42,13.49,13.17,13.23,279204,0
2009-09-18,13.28,13.43,13.14,13.28,516191,0
2009-09-21,13.2,13.59,13.19,13.4,322460,0
2009-09-22,13.55,13.6,13.27,13.46,240701,0
2009-09-23,13.56,13.98,13.44,13.73,4459493,0
2009-09-24,13.59,13.67,13.08,13.29,771978,0
2009-09-25,13.26,13.3,13.1,13.15,333363,0
2009-09-28,13.17,13.53,13.06,13.44,255074,0
2009-09-29,13.41,13.66,13.39,13.59,271823,0
2009-09-30,13.67,13.8,13.27,13.51,356623,0
2009-10-01,13.47,13.47,12.74,12.81,363265,0
2009-10-02,12.8,13.03,12.73,12.8,165120,0
2009-10-05,12.81,13.37,12.81,13.26,251872,0
2009-10-06,13.35,14.03,13.3,14,569431,0
2009-10-07,13.98,14,13.72,13.88,164568,0
2009-10-08,14.02,14.09,13.81,13.82,306534,0
2009-10-09,13.74,13.9,13.49,13.9,247817,0
2009-10-12,13.85,14.19,13.85,14.18,211098,0
2009-10-13,14.16,14.16,13.85,14,183450,0
2009-10-14,14.14,14.19,13.69,14.17,277694,0
2009-10-15,14.02,14.03,13.81,13.94,185624,0
2009-10-16,13.87,13.92,13.52,13.76,232311,0
2009-10-19,13.85,14.11,13.56,13.98,128791,0
2009-10-20,13.98,14,13.64,13.92,230379,0
2009-10-21,13.9,14,13.19,13.54,594049,0
2009-10-22,13.43,13.72,13.18,13.66,480068,0
2009-10-23,11.96,13.2,11.75,13.07,981760,0
2009-10-26,13.07,13.86,13.06,13.36,969255,0
2009-10-27,13.12,13.3,12.8,13.21,316722,0
2009-10-28,13.12,13.25,12.6,12.64,283799,0
2009-10-29,12.78,12.92,12.62,12.81,222588,0
2009-10-30,12.67,12.79,12.29,12.29,264145,0
2009-11-02,12.35,12.63,12.22,12.29,289717,0
2009-11-03,12.24,12.66,12.21,12.57,378322,0
2009-11-04,12.6,12.68,12.37,12.42,210822,0
2009-11-05,12.5,12.83,12.4,12.73,155695,0
2009-11-06,12.65,13,12.4,12.98,192179,0
2009-11-09,13.01,13.2,12.86,12.91,137601,0
2009-11-10,12.8,12.9,12.66,12.82,237350,0
2009-11-11,12.98,13,12.69,12.7,175198,0
2009-11-12,12.7,12.98,12.43,12.5,137519,0
2009-11-13,12.58,12.91,12.35,12.68,129240,0
2009-11-16,12.81,12.95,12.61,12.85,159687,0
2009-11-17,12.92,13,12.6,12.98,132199,0
2009-11-18,12.94,12.94,12.46,12.67,150646,0
2009-11-19,12.53,12.68,12.37,12.65,207572,0
2009-11-20,12.5,12.73,12.36,12.53,137146,0
2009-11-23,12.59,12.97,12.55,12.6,129629,0
2009-11-24,12.65,12.74,12.45,12.61,134505,0
2009-11-25,12.63,12.8,12.41,12.43,92394,0
2009-11-27,12.2,12.42,12.05,12.26,135616,0
2009-11-30,12.26,12.61,11.98,12.59,232272,0
2009-12-01,12.72,13,12.7,12.88,362140,0
2009-12-02,12.85,13.25,12.83,13.13,326928,0
2009-12-03,13.22,13.38,13.03,13.05,409141,0
2009-12-04,13.32,13.41,12.78,13.14,182236,0
2009-12-07,13.1,13.28,12.87,12.99,89193,0
2009-12-08,12.91,13.06,12.64,12.71,149642,0
2009-12-09,12.76,12.76,12.39,12.76,270454,0
2009-12-10,12.85,12.88,12.46,12.5,536371,0
2009-12-11,12.53,12.69,12.34,12.5,102057,0
2009-12-14,12.54,12.73,12.5,12.67,205505,0
2009-12-15,12.54,13.24,12.41,13.08,445142,0
2009-12-16,13.23,13.45,13.13,13.37,346816,0
2009-12-17,13.32,13.48,13.19,13.46,145903,0
2009-12-18,13.48,14.19,13.35,14.18,585142,0
2009-12-21,14.18,14.51,13.91,14.5,247787,0
2009-12-22,14.47,14.67,14.35,14.44,175625,0
2009-12-23,14.47,14.81,13.58,14.77,86370,0
2009-12-24,14.75,14.75,14.54,14.75,20258,0
2009-12-28,14.75,15.05,13.89,14.79,79694,0
2009-12-29,15,15.03,14.63,14.69,78516,0
2009-12-30,14.77,15,14.64,15,180833,0
2009-12-31,15.04,15.04,14.59,14.62,173454,0
2010-01-04,14.83,15.1,14.7,15.08,241544,0
2010-01-05,15.02,15.66,14.91,15.47,410527,0
2010-01-06,15.38,15.62,15,15.1,340964,0
2010-01-07,14.98,15.04,14.38,14.67,184120,0
2010-01-08,14.55,14.72,14.41,14.54,235569,0
2010-01-11,14.65,14.91,14.3,14.9,177282,0
2010-01-12,14.81,14.89,14.32,14.42,241738,0
2010-01-13,14.44,14.93,14.44,14.91,165329,0
2010-01-14,14.85,15.08,14.84,14.97,103389,0
2010-01-15,15.02,15.11,14.63,14.9,215077,0
2010-01-19,14.97,15.54,14.92,15.54,201264,0
2010-01-20,15.39,15.39,14.81,14.97,261669,0
2010-01-21,14.97,15,14.25,14.48,475177,0
2010-01-22,14.15,14.93,14.15,14.66,464200,0
2010-01-25,14.76,14.83,14.51,14.81,329148,0
2010-01-26,14.69,14.78,14.22,14.33,450746,0
2010-01-27,14.26,14.55,14.23,14.53,173490,0
2010-01-28,14.51,14.56,14,14.27,246129,0
2010-01-29,14.27,14.38,13.91,14.04,191009,0
2010-02-01,14.04,14.22,13.69,14.19,213158,0
2010-02-02,14.2,14.6,14.15,14.54,264873,0
2010-02-03,14.43,14.68,14.41,14.57,217288,0
2010-02-04,14.41,14.46,13.99,14.02,226866,0
2010-02-05,14.09,14.73,13.84,14.67,327117,0
2010-02-08,14.57,14.65,14.46,14.54,351870,0
2010-02-09,14.64,15,14.56,14.75,294035,0
2010-02-10,14.67,14.71,14.46,14.53,183847,0
2010-02-11,14.45,14.71,14.42,14.64,147704,0
2010-02-12,14.48,15.09,14.44,15.09,276005,0
2010-02-16,15.11,15.29,14.97,15.29,233741,0
2010-02-17,15.27,15.36,14.95,15.12,159741,0
2010-02-18,15.08,15.26,15.01,15.24,128570,0
2010-02-19,15.2,15.27,14.99,15.27,181150,0
2010-02-22,15.25,15.25,14.82,15.11,317471,0
2010-02-23,15.01,15.16,14.6,14.7,388524,0
2010-02-24,14.78,14.99,14.67,14.76,262198,0
2010-02-25,14.56,14.59,14.32,14.49,168811,0
2010-02-26,14.5,14.75,14.5,14.59,147131,0
2010-03-01,14.62,14.95,14.51,14.92,146279,0
2010-03-02,14.9,15.05,14.84,15.01,253331,0
2010-03-03,15.06,15.32,14.84,15.1,256753,0
2010-03-04,15.1,15.24,14.87,15.1,228706,0
2010-03-05,15.12,15.46,15.03,15.31,309216,0
2010-03-08,15.19,15.39,15.09,15.37,190350,0
2010-03-09,15.35,15.58,15.2,15.5,343024,0
2010-03-10,15.51,15.79,15.36,15.57,221672,0
2010-03-11,15.41,15.52,15.15,15.49,249854,0
2010-03-12,15.49,15.57,15.3,15.5,100303,0
2010-03-15,15.43,15.62,15.42,15.53,200129,0
2010-03-16,15.53,15.55,15.24,15.39,205456,0
2010-03-17,15.46,15.53,15.31,15.43,176891,0
2010-03-18,15.4,15.72,15.39,15.51,228889,0
2010-03-19,15.5,15.69,15.28,15.38,344837,0
2010-03-22,15.24,15.33,15.04,15.16,211726,0
2010-03-23,15.12,15.4,15,15.29,178635,0
2010-03-24,15.26,15.36,15.1,15.11,152375,0
2010-03-25,15.24,15.26,14.85,14.86,455358,0
2010-03-26,14.9,15.02,14.25,14.32,399563,0
2010-03-29,14.35,14.56,14.13,14.52,441851,0
2010-03-30,14.48,14.53,14.24,14.37,207322,0
2010-03-31,14.28,15.04,14.28,14.79,462962,0
2010-04-01,14.83,15.01,14.48,14.66,198670,0
2010-04-05,14.76,14.9,14.57,14.88,255421,0
2010-04-06,14.77,15.02,14.58,14.97,200758,0
2010-04-07,14.91,14.91,14.42,14.49,200840,0
2010-04-08,14.41,14.62,14.26,14.38,192192,0
2010-04-09,14.42,14.79,14.35,14.69,215360,0
2010-04-12,14.75,14.84,14.58,14.63,186218,0
2010-04-13,14.59,14.69,14.43,14.63,308767,0
2010-04-14,14.73,15.35,14.71,15.34,976032,0
2010-04-15,15.28,15.36,15.09,15.3,315641,0
2010-04-16,15.3,15.38,14.98,15.08,335914,0
2010-04-19,15.01,15.2,15,15.17,223018,0
2010-04-20,15.26,15.67,15.02,15.67,260702,0
2010-04-21,15.64,15.89,15.62,15.68,350768,0
2010-04-22,15.56,15.89,15.39,15.84,137263,0
2010-04-23,15.77,15.98,15.62,15.93,151157,0
2010-04-26,15.97,16.14,15.81,15.81,194620,0
2010-04-27,15.78,16.02,15.32,15.46,324673,0
2010-04-28,15.58,15.58,14.9,15.09,366923,0
2010-04-29,15.19,15.36,14.87,15,658822,0
2010-04-30,14.97,15.2,14.52,14.52,343614,0
2010-05-03,14.53,14.6,14.15,14.56,525871,0
2010-05-04,14.31,14.53,13.65,14.41,456675,0
2010-05-05,14.25,14.25,13.91,13.96,334700,0
2010-05-06,13.94,14.12,12.32,13.45,478369,0
2010-05-07,13.48,13.62,12.9,13.09,515705,0
2010-05-10,13.55,13.86,13.5,13.86,216340,0
2010-05-11,13.67,14.18,13.46,14.01,175131,0
2010-05-12,14.02,14.39,14,14.38,231161,0
2010-05-13,14.35,14.53,14.08,14.23,163158,0
2010-05-14,14.11,14.19,13.62,13.84,112204,0
2010-05-17,13.89,14.03,13.43,13.75,192363,0
2010-05-18,13.92,13.99,13.66,13.76,149305,0
2010-05-19,13.67,13.84,13.51,13.55,499102,0
2010-05-20,13.35,13.5,12.69,12.74,323358,0
2010-05-21,12.57,12.88,12.39,12.87,599560,0
2010-05-24,12.82,12.92,12.66,12.72,194890,0
2010-05-25,12.35,12.8,12.25,12.78,343854,0
2010-05-26,12.93,13.49,12.86,13,308192,0
2010-05-27,13.28,13.72,13.28,13.7,225421,0
2010-05-28,13.69,13.7,13.47,13.53,137129,0
2010-06-01,13.39,13.47,13.13,13.2,243382,0
2010-06-02,13.22,13.7,12.97,13.67,234796,0
2010-06-03,13.74,14.08,13.58,13.99,288046,0
2010-06-04,13.67,13.83,13.44,13.47,177140,0
2010-06-07,13.51,13.66,13.1,13.12,146217,0
2010-06-08,13.21,13.21,12.79,12.94,238738,0
2010-06-09,13.14,13.19,12.87,12.89,266564,0
2010-06-10,13.11,13.46,13,13.42,157277,0
2010-06-11,13.18,13.85,12.99,13.85,131515,0
2010-06-14,13.89,14.16,13.89,14,188769,0
2010-06-15,14.1,14.52,13.91,14.48,247674,0
2010-06-16,14.32,14.38,14.02,14.31,256973,0
2010-06-17,14.43,14.49,14.03,14.12,118811,0
2010-06-18,14.23,14.38,14.03,14.25,174894,0
2010-06-21,14.46,14.59,14.04,14.18,84017,0
2010-06-22,14.24,14.41,13.5,13.83,110430,0
2010-06-23,13.86,13.98,13.69,13.86,107040,0
2010-06-24,13.73,14.02,13.39,13.89,183846,0
2010-06-25,13.97,14.69,13.75,14.45,988141,0
2010-06-28,14.48,14.8,14.24,14.71,258074,0
2010-06-29,14.45,14.47,13.99,14.1,304664,0
2010-06-30,14.14,14.51,14.01,14.22,209798,0
2010-07-01,14.24,14.5,13.8,14.15,153146,0
2010-07-02,14.2,14.2,13.71,13.75,147040,0
2010-07-06,13.97,14.25,13.51,13.56,170321,0
2010-07-07,13.65,14.15,13.64,14.12,143233,0
2010-07-08,14.22,14.45,14.04,14.13,136891,0
2010-07-09,14.07,14.31,13.98,14.3,70336,0
2010-07-12,14.22,14.38,13.98,14.14,69273,0
2010-07-13,14.34,14.91,14.24,14.86,169289,0
2010-07-14,14.76,14.97,14.73,14.91,131050,0
2010-07-15,14.88,14.98,14.67,14.88,104104,0
2010-07-16,14.73,14.73,14.04,14.15,202229,0
2010-07-19,14.2,14.27,13.92,14.17,96090,0
2010-07-20,13.97,14.31,13.76,14.3,121728,0
2010-07-21,14.43,14.43,13.65,13.68,289816,0
2010-07-22,13.9,14.11,13.71,14.03,394409,0
2010-07-23,14.01,15.99,13.5,15.9,774823,0
2010-07-26,15.9,16.5,15.6,16.5,327143,0
2010-07-27,16.5,16.54,16.17,16.52,226416,0
2010-07-28,16.37,16.39,15.74,15.82,171715,0
2010-07-29,16,16.11,15.45,15.77,139528,0
2010-07-30,15.51,15.97,15.35,15.85,287109,0
2010-08-02,16.04,16.26,15.8,16.13,223028,0
2010-08-03,16.04,16.5,15.92,16.22,290263,0
2010-08-04,16.3,16.45,16.1,16.39,131470,0
2010-08-05,16.31,16.34,16.1,16.11,115335,0
2010-08-06,16.04,16.35,15.7,16.31,161844,0
2010-08-09,16.36,16.9,16.19,16.76,349722,0
2010-08-10,16.53,16.7,16.15,16.41,186418,0
2010-08-11,16.02,16.12,15.45,15.58,283679,0
2010-08-12,15.39,15.9,15.16,15.33,238778,0
2010-08-13,15.23,15.36,15.15,15.16,107309,0
2010-08-16,15.13,15.49,15.05,15.49,101409,0
2010-08-17,15.62,16.09,15.59,15.99,157003,0
2010-08-18,16,16.05,15.75,15.91,108653,0
2010-08-19,15.9,15.99,15.47,15.5,157265,0
2010-08-20,15.39,15.65,15.11,15.61,110874,0
2010-08-23,15.7,15.8,15.22,15.22,107837,0
2010-08-24,15.02,15.28,14.7,15.09,118869,0
2010-08-25,14.94,15.2,14.83,15.17,89332,0
2010-08-26,15.23,15.49,15.02,15.17,111220,0
2010-08-27,15.29,15.77,14.98,15.72,155209,0
2010-08-30,15.68,15.83,15.43,15.47,116907,0
2010-08-31,15.41,15.84,15.12,15.83,237244,0
2010-09-01,15.98,16.51,15.92,16.49,214230,0
2010-09-02,16.42,17.09,16.16,16.97,393477,0
2010-09-03,17.1,18.16,17.1,17.44,383112,0
2010-09-07,17.33,17.51,17.15,17.4,175535,0
2010-09-08,17.5,17.87,17.35,17.4,360271,0
2010-09-09,17.69,17.75,17.46,17.62,101511,0
2010-09-10,17.66,17.75,17.49,17.71,127628,0
2010-09-13,17.84,18.08,17.84,17.91,259057,0
2010-09-14,17.9,18.07,17.77,18.04,250635,0
2010-09-15,18.01,18.25,17.8,18.17,131751,0
2010-09-16,18.2,18.25,17.81,18.09,143836,0
2010-09-17,18.23,18.5,17.58,18.44,323635,0
2010-09-20,18.5,19.57,18.46,19.56,449441,0
2010-09-21,19.58,19.85,19.36,19.7,356826,0
2010-09-22,19.68,19.85,19.34,19.44,394751,0
2010-09-23,19.25,19.62,19.25,19.42,542907,0
2010-09-24,19.64,20.13,19.53,20.07,523734,0
2010-09-27,20.12,20.5,20.04,20.48,429776,0
2010-09-28,20.52,20.57,19.98,20.36,308152,0
2010-09-29,20.31,20.76,20.25,20.71,254560,0
2010-09-30,20.75,21,20.34,20.51,439269,0
2010-10-01,20.81,20.94,20.54,20.85,302497,0
2010-10-04,20.88,21,20.55,20.81,328192,0
2010-10-05,21,21.61,20.93,21.45,216104,0
2010-10-06,21.47,21.55,20.95,21.2,515705,0
2010-10-07,21.41,21.41,20.5,20.75,286580,0
2010-10-08,20.75,20.99,20.62,20.8,314892,0
2010-10-11,20.8,21.56,20.7,21.06,239356,0
2010-10-12,21.06,21.31,20.77,21.22,104166,0
2010-10-13,21.44,21.8,21.31,21.43,201170,0
2010-10-14,21.46,21.99,21.42,21.7,164161,0
2010-10-15,21.75,21.8,21.3,21.44,274385,0
2010-10-18,21.43,21.59,21.18,21.46,161788,0
2010-10-19,21.52,21.83,20.97,21.26,533494,0
2010-10-20,21.27,21.5,21.02,21.26,381824,0
2010-10-21,21.33,21.65,20.93,21.64,470653,0
2010-10-22,21.94,23.23,21.44,23.05,477337,0
2010-10-25,23.3,23.55,22.81,23.05,311838,0
2010-10-26,22.98,23.71,22.82,23.14,331543,0
2010-10-27,22.94,23.27,22.44,23.19,267954,0
2010-10-28,23.38,23.5,23.14,23.41,135623,0
2010-10-29,23.33,23.75,23.11,23.47,218054,0
2010-11-01,23.67,23.75,22.79,22.98,323681,0
2010-11-02,23.21,23.56,23.03,23.48,221428,0
2010-11-03,23.5,23.74,23.25,23.63,213651,0
2010-11-04,23.82,24.33,23.73,24.09,236078,0
2010-11-05,24.16,24.59,24.12,24.39,243356,0
2010-11-08,24.38,24.6,24.21,24.33,143253,0
2010-11-09,24.37,24.37,23.86,24.04,225524,0
2010-11-10,24.08,24.11,23.54,24.11,169925,0
2010-11-11,23.77,23.77,22.97,23.32,383459,0
2010-11-12,23.01,23.32,22.54,22.8,441829,0
2010-11-15,22.85,23.1,22.4,22.62,196351,0
2010-11-16,22.41,22.5,21.76,21.9,254931,0
2010-11-17,21.84,22.05,21.67,21.81,242279,0
2010-11-18,22,22.32,21.83,22.09,429812,0
2010-11-19,22.13,22.57,22,22.42,210265,0
2010-11-22,22.4,22.5,22.1,22.39,203407,0
2010-11-23,22.13,22.18,21.26,21.6,244237,0
2010-11-24,21.74,22.27,21.74,22.24,137416,0
2010-11-26,22.04,22.24,21.86,22.14,38241,0
2010-11-29,21.38,21.9,21.12,21.46,354965,0
2010-11-30,21.14,22.46,20.96,22.09,961283,0
2010-12-01,22.38,22.71,22.36,22.69,326599,0
2010-12-02,22.7,22.9,22.55,22.67,146883,0
2010-12-03,22.64,23.26,22.38,23.16,357782,0
2010-12-06,23.22,23.41,22.77,22.99,334135,0
2010-12-07,23.3,23.46,22.68,22.79,328556,0
2010-12-08,22.92,23.53,22.65,23.08,458915,0
2010-12-09,23.37,23.37,22.89,23.01,304584,0
2010-12-10,23.1,23.67,22.95,23.61,182996,0
2010-12-13,23.68,23.89,23.26,23.36,247542,0
2010-12-14,23.52,23.7,23.02,23.21,218602,0
2010-12-15,23.11,23.69,22.82,22.83,216311,0
2010-12-16,22.78,22.95,22.56,22.7,243009,0
2010-12-17,22.71,22.94,22.33,22.73,272259,0
2010-12-20,22.78,23.57,22.76,23.41,301920,0
2010-12-21,23.63,24.07,23.6,23.97,194698,0
2010-12-22,24.08,24.28,23.62,23.64,172368,0
2010-12-23,23.58,23.78,23.32,23.6,80163,0
2010-12-27,23.38,23.59,23.34,23.54,53562,0
2010-12-28,23.6,23.6,23.25,23.31,113494,0
2010-12-29,23.42,23.98,23.22,23.75,125284,0
2010-12-30,23.69,23.77,23.5,23.52,72493,0
2010-12-31,23.43,23.46,23.01,23.01,110997,0
2011-01-03,23.34,24.37,22.89,23.38,315524,0
2011-01-04,23.59,24.21,23.36,24.1,339943,0
2011-01-05,24.26,25.51,24.09,25.12,536741,0
2011-01-06,25.21,25.36,24.66,24.94,275326,0
2011-01-07,24.95,24.97,24.23,24.65,176812,0
2011-01-10,24.59,24.88,24,24.79,230976,0
2011-01-11,24.95,25.6,24.65,25.26,190796,0
2011-01-12,25.54,25.54,25.05,25.08,238021,0
2011-01-13,25.05,25.53,24.96,25.53,275131,0
2011-01-14,25.52,25.64,25.3,25.34,269821,0
2011-01-18,25.22,25.43,25.1,25.37,381502,0
2011-01-19,25.5,25.54,24.38,24.39,525375,0
2011-01-20,24.11,24.26,21.59,22.4,1468321,0
2011-01-21,23.55,24.01,22.44,22.77,1291015,0
2011-01-24,22.68,23.11,22.68,22.85,391214,0
2011-01-25,22.78,22.95,22.48,22.83,259646,0
2011-01-26,22.97,23.58,22.73,23.45,311361,0
2011-01-27,23.56,24.28,23.47,24.11,324351,0
2011-01-28,24.02,24.35,23.04,23.27,287706,0
2011-01-31,23.38,23.71,22.8,22.92,355940,0
2011-02-01,23.03,23.54,22.8,23.3,408695,0
2011-02-02,23.31,23.86,23.31,23.83,166774,0
2011-02-03,23.78,24.4,23.42,24.14,198876,0
2011-02-04,23.84,24.94,23.82,24.89,293695,0
2011-02-07,24.89,25.34,24.53,24.97,325288,0
2011-02-08,24.91,25.21,24.78,25.11,167124,0
2011-02-09,25.01,25.33,24.87,25.03,281207,0
2011-02-10,24.94,25.2,24.52,24.99,232694,0
2011-02-11,24.9,25.16,24.9,25,185048,0
2011-02-14,25,25.48,24.67,25.48,366684,0
2011-02-15,25.37,25.43,25.15,25.33,281497,0
2011-02-16,25.4,25.58,25.18,25.51,231177,0
2011-02-18,25.44,25.51,25.21,25.51,147863,0
2011-02-22,25.1,25.32,24.27,24.35,145070,0
2011-02-23,24.24,24.44,23.45,23.73,285938,0
2011-02-24,23.7,24.29,23.2,23.82,378328,0
2011-02-25,24.02,25.05,23.29,25.05,206869,0
2011-02-28,25.25,25.33,24.62,24.99,306175,0
2011-03-01,25.43,26.55,25.28,26.28,680162,0
2011-03-02,26.25,26.66,25.65,26,529150,0
2011-03-03,26.34,27.11,26.28,27.11,352576,0
2011-03-04,27.19,27.31,26.74,27.31,283826,0
2011-03-07,27.44,27.72,26.51,26.98,275786,0
2011-03-08,27.1,27.72,26.68,27.44,308078,0
2011-03-09,27.32,27.58,26.9,27.12,362021,0
2011-03-10,26.34,26.8,26.15,26.5,451724,0
2011-03-11,26.61,26.61,25.35,26.12,453632,0
2011-03-14,25.97,26.48,25.92,26.44,232263,0
2011-03-15,25.1,25.82,24.04,25.57,490291,0
2011-03-16,25.47,25.81,24.72,24.83,318324,0
2011-03-17,25.34,25.94,25,25.4,314612,0
2011-03-18,26.59,26.59,25.4,26,499464,0
2011-03-21,26.29,26.75,26.21,26.7,311596,0
2011-03-22,26,26.68,25.68,25.84,310592,0
2011-03-23,25.82,25.96,25.54,25.74,319975,0
2011-03-24,26.08,26.45,25.87,26.24,184088,0
2011-03-25,26.31,26.62,26.04,26.1,151333,0
2011-03-28,26.31,26.62,25.87,26.52,260871,0
2011-03-29,26.51,26.82,26.24,26.46,141339,0
2011-03-30,26.73,27.29,26.47,26.93,354262,0
2011-03-31,27.01,27.33,26.98,27.32,202174,0
2011-04-01,27.64,27.83,26.99,27.1,377301,0
2011-04-04,27.28,27.39,26.7,27.02,232674,0
2011-04-05,27,27.18,26.76,26.79,116426,0
2011-04-06,27.11,27.12,26.39,26.86,296612,0
2011-04-07,26.9,27.21,26.57,26.75,187698,0
2011-04-08,27.06,27.06,26.32,26.58,238838,0
2011-04-11,26.63,26.85,25.79,25.97,569987,0
2011-04-12,25.82,25.97,25.37,25.46,149618,0
2011-04-13,25.71,25.89,25.41,25.61,233040,0
2011-04-14,25.42,25.97,25.09,25.49,256472,0
2011-04-15,25.44,25.65,25.15,25.54,379920,0
2011-04-18,25.04,25.05,24.52,24.84,289617,0
2011-04-19,24.97,25.05,24.54,24.82,182544,0
2011-04-20,25.16,25.3,24.85,25.06,282347,0
2011-04-21,25.2,26.35,24.87,26.23,326940,0
2011-04-25,26.14,26.61,25.45,26.09,252330,0
2011-04-26,26.31,26.56,25.52,26.24,177632,0
2011-04-27,26.33,26.64,25.64,26.64,230414,0
2011-04-28,26.45,26.67,25.58,25.81,531207,0
2011-04-29,25.62,26.03,25.12,25.59,400208,0
2011-05-02,25.34,25.85,24.52,24.62,355474,0
2011-05-03,24.59,24.59,23.9,24.14,239036,0
2011-05-04,24.26,24.26,23.69,23.77,223990,0
2011-05-05,23.59,24.08,23.3,23.56,152879,0
2011-05-06,23.71,24.03,23.26,23.3,209741,0
2011-05-09,23.39,23.75,23.16,23.72,131820,0
2011-05-10,23.77,24.44,23.72,24.43,108766,0
2011-05-11,24.15,24.42,23.29,23.4,170024,0
2011-05-12,23.19,23.81,22.9,23.77,194543,0
2011-05-13,23.61,23.88,23.11,23.17,109941,0
2011-05-16,22.93,23.39,22.76,22.77,197299,0
2011-05-17,23.12,23.16,22.26,22.82,295543,0
2011-05-18,22.96,23.53,22.73,23.37,192008,0
2011-05-19,23.45,23.64,22.89,23.38,153568,0
2011-05-20,23.29,23.31,22.77,22.99,189829,0
2011-05-23,22.62,22.63,22.22,22.39,145766,0
2011-05-24,22.53,22.9,22.14,22.14,137576,0
2011-05-25,22.16,22.98,22.13,22.77,127885,0
2011-05-26,22.89,23.23,22.5,23.1,134577,0
2011-05-27,23.25,23.37,23.01,23.24,102729,0
2011-05-31,23.28,23.28,22.36,23.2,571057,0
2011-06-01,23.09,23.23,21.74,21.82,642747,0
2011-06-02,21.94,22.62,21.16,21.49,522951,0
2011-06-03,21.01,21.28,20.4,20.47,648977,0
2011-06-06,20.47,20.68,19.99,20,255631,0
2011-06-07,20.21,20.51,19.93,20.24,280856,0
2011-06-08,20.1,20.38,19.46,19.67,264231,0
2011-06-09,19.71,19.95,19.48,19.82,349105,0
2011-06-10,19.66,19.77,19.12,19.31,330610,0
2011-06-13,19.49,20.2,19.16,19.82,304023,0
2011-06-14,20.15,20.49,20.03,20.16,280229,0
2011-06-15,19.87,20.3,19.62,19.85,357965,0
2011-06-16,19.95,20.17,19.34,19.78,123512,0
2011-06-17,19.91,20.21,19.2,20,369275,0
2011-06-20,19.89,20.19,19.81,20.08,148300,0
2011-06-21,20.42,21.32,20.42,21.21,374308,0
2011-06-22,21.04,21.34,20.44,20.45,296167,0
2011-06-23,20.13,20.3,19.89,20.26,463913,0
2011-06-24,20.28,20.35,19.67,19.92,1197936,0
2011-06-27,19.98,20.62,19.84,20.5,418434,0
2011-06-28,20.69,21.02,20.1,20.86,357760,0
2011-06-29,21,21.27,20.53,20.85,161333,0
2011-06-30,20.99,21.08,20.51,20.89,276389,0
2011-07-01,20.9,21.25,20.66,21.18,158838,0
2011-07-05,17.88,18.57,17,17.14,2901031,0
2011-07-06,16.82,17.09,16.51,16.82,1556215,0
2011-07-07,16.95,17.02,16.62,16.87,858596,0
2011-07-08,16.41,16.92,16.41,16.78,561871,0
2011-07-11,16.55,17.1,16.55,16.72,744746,0
2011-07-12,16.7,17.09,16.65,16.72,657991,0
2011-07-13,16.87,17.01,15.7,15.7,1058457,0
2011-07-14,15.7,15.98,15.5,15.56,677885,0
2011-07-15,15.59,15.9,15.47,15.56,441908,0
2011-07-18,15.52,15.75,15.5,15.53,534922,0
2011-07-19,15.64,16.12,15.64,16.04,314761,0
2011-07-20,15.98,16.26,15.72,16.07,456563,0
2011-07-21,16.25,16.27,15.47,15.5,537325,0
2011-07-22,14.96,15.65,14.75,15.48,1037438,0
2011-07-25,15.15,15.53,15.12,15.43,299821,0
2011-07-26,15.43,15.68,15.27,15.62,280105,0
2011-07-27,15.5,15.5,15.1,15.29,497633,0
2011-07-28,15.29,15.68,15.1,15.26,326227,0
2011-07-29,15.08,15.57,14.93,15.25,359779,0
2011-08-01,15.67,15.67,14.39,14.65,393792,0
2011-08-02,14.55,14.79,14.22,14.25,295234,0
2011-08-03,14.31,14.49,13.94,14.37,194483,0
2011-08-04,13.99,14.22,13.73,13.73,398960,0
2011-08-05,13.92,14.1,13.26,13.57,561018,0
2011-08-08,13.5,13.84,12.19,12.24,720334,0
2011-08-09,13.5,13.5,11.57,12.78,1086094,0
2011-08-10,12.4,14.47,11.83,12.19,606567,0
2011-08-11,12.26,13.06,12.1,12.93,529792,0
2011-08-12,13.11,13.12,12.64,12.82,324849,0
2011-08-15,12.93,13.39,12.93,13.39,209457,0
2011-08-16,13.55,13.55,12.83,12.89,259279,0
2011-08-17,12.98,13.18,12.8,13.02,312562,0
2011-08-18,12.8,12.88,12.19,12.28,603931,0
2011-08-19,12.01,12.69,12.01,12.13,321597,0
2011-08-22,12.26,12.5,11.96,12.22,428424,0
2011-08-23,12.14,12.61,12.03,12.5,659537,0
2011-08-24,12.44,12.79,11.95,12.08,874569,0
2011-08-25,12.25,12.38,11.99,12.02,660581,0
2011-08-26,11.94,12.75,11.94,12.61,372773,0
2011-08-29,12.83,13.79,12.83,13.7,496637,0
2011-08-30,13.65,13.98,13.49,13.8,683797,0
2011-08-31,13.88,14.43,13.63,13.8,448695,0
2011-09-01,13.9,14.03,13.07,13.22,490340,0
2011-09-02,12.89,13.04,12.38,12.49,280048,0
2011-09-06,12.05,12.52,12.04,12.5,356276,0
2011-09-07,12.74,13.03,12.6,12.99,332918,0
2011-09-08,12.86,13.27,12.62,12.65,515498,0
2011-09-09,12.49,12.67,12.13,12.27,580425,0
2011-09-12,12.07,12.65,11.96,12.21,468077,0
2011-09-13,12.28,12.45,12.08,12.19,428110,0
2011-09-14,12.28,12.67,12.04,12.44,648328,0
2011-09-15,12.58,13,12.58,12.76,505650,0
2011-09-16,12.89,12.95,12.63,12.94,430870,0
2011-09-19,12.88,12.91,12.36,12.45,311336,0
2011-09-20,12.52,12.72,12.03,12.14,348681,0
2011-09-21,12.24,12.48,11.74,11.75,420855,0
2011-09-22,11.64,12.01,11.35,11.54,541086,0
2011-09-23,11.54,11.8,11.46,11.61,261615,0
2011-09-26,11.75,11.99,11.4,11.95,226794,0
2011-09-27,12.25,12.55,11.99,12.35,384325,0
2011-09-28,12.39,12.46,11.7,11.71,315746,0
2011-09-29,11.9,12.13,11.4,11.77,273460,0
2011-09-30,11.55,11.87,11.34,11.42,298832,0
2011-10-03,11.24,11.53,10.8,10.8,417857,0
2011-10-04,10.71,11.42,10.68,11.36,713614,0
2011-10-05,11.38,12.21,11.25,12.13,259626,0
2011-10-06,12.13,12.79,11.99,12.75,311048,0
2011-10-07,12.78,12.99,11.77,12.27,261375,0
2011-10-10,12.5,13.47,12.17,12.5,330935,0
2011-10-11,12.45,12.92,12.24,12.85,303327,0
2011-10-12,12.61,13.07,12.61,13.04,213914,0
2011-10-13,12.94,13.1,12.51,12.92,552149,0
2011-10-14,13.31,13.91,12.99,13.56,495808,0
2011-10-17,13.44,13.55,13,13.12,304796,0
2011-10-18,13.14,13.82,13.09,13.58,575145,0
2011-10-19,13.64,14.2,12.97,13.24,612582,0
2011-10-20,14.1,16.68,14.1,15.87,1246104,0
2011-10-21,15.97,16.51,15.65,15.79,372698,0
2011-10-24,15.94,16.95,15.81,16.91,453105,0
2011-10-25,16.77,16.96,16.47,16.73,332381,0
2011-10-26,17.03,17.06,16.3,16.68,228693,0
2011-10-27,17.22,17.85,17.12,17.65,428509,0
2011-10-28,17.52,17.71,17.32,17.33,279998,0
2011-10-31,17.23,17.24,16.35,16.39,283067,0
2011-11-01,15.74,16.06,15.53,15.67,295705,0
2011-11-02,15.89,16.55,15.78,16.46,290428,0
2011-11-03,16.69,17.25,16.17,16.9,246462,0
2011-11-04,16.63,16.8,16.42,16.55,158194,0
2011-11-07,16.52,16.63,16,16.24,168917,0
2011-11-08,16.42,16.63,15.7,16.57,212692,0
2011-11-09,16.05,16.19,15.89,15.97,257134,0
2011-11-10,16.2,16.46,15.89,16.32,156403,0
2011-11-11,16.56,17.08,16.56,16.91,170945,0
2011-11-14,16.85,16.85,16.2,16.45,197462,0
2011-11-15,16.47,17.25,16.33,17.17,241139,0
2011-11-16,17.06,17.31,16.65,16.82,154932,0
2011-11-17,16.97,17.37,16.62,16.86,258317,0
2011-11-18,16.85,16.85,16.3,16.56,150067,0
2011-11-21,16.03,16.68,15.97,16.55,291504,0
2011-11-22,16.64,16.76,16.28,16.29,220745,0
2011-11-23,16.16,16.24,15.72,16.08,265079,0
2011-11-25,15.97,16.09,15.83,15.86,211113,0
2011-11-28,16.34,17.19,16.16,16.93,237805,0
2011-11-29,16.91,16.91,16.45,16.56,193911,0
2011-11-30,15.51,17.74,15.51,17.67,357005,0
2011-12-01,17.54,17.54,16.51,16.54,290922,0
2011-12-02,16.76,17.15,16.61,17.01,286228,0
2011-12-05,17.43,18.13,17.28,17.84,310372,0
2011-12-06,17.83,18.07,17.5,17.8,159860,0
2011-12-07,17.51,17.67,16.94,17.5,155890,0
2011-12-08,17.3,17.32,16.34,16.39,235066,0
2011-12-09,16.47,17.91,16.47,17.72,237723,0
2011-12-12,17.51,17.58,17.05,17.57,182445,0
2011-12-13,17.57,17.85,17.12,17.28,230206,0
2011-12-14,16.81,17.06,16.5,16.85,261442,0
2011-12-15,17.08,17.2,16.82,17.01,194584,0
2011-12-16,16.8,17.72,16.8,17.49,340768,0
2011-12-19,17.49,17.8,17.24,17.31,268035,0
2011-12-20,17.85,18.49,17.3,18.46,371188,0
2011-12-21,18.35,18.39,17.76,18.34,271187,0
2011-12-22,18.45,18.63,18.21,18.38,187469,0
2011-12-23,18.42,18.42,17.86,17.89,122028,0
2011-12-27,17.81,18.27,17.81,18.13,155045,0
2011-12-28,18.05,18.11,17.38,17.59,142257,0
2011-12-29,17.59,17.95,17.01,17.82,101992,0
2011-12-30,17.76,17.96,17.56,17.6,163520,0
2012-01-03,18.04,18.32,17.79,18.02,222189,0
2012-01-04,17.39,17.49,16.66,16.85,685244,0
2012-01-05,16.78,17,16.55,16.81,314082,0
2012-01-06,16.77,16.96,16.66,16.73,180740,0
2012-01-09,17.03,17.03,16.21,16.49,301008,0
2012-01-10,16.73,16.81,16.43,16.76,327852,0
2012-01-11,16.67,16.92,16.38,16.45,393273,0
2012-01-12,16.51,16.58,16.36,16.5,289395,0
2012-01-13,16.04,16.57,16.04,16.4,253605,0
2012-01-17,16.37,16.57,15.72,16.48,439871,0
2012-01-18,16.34,17.27,16.34,17.05,378905,0
2012-01-19,18.99,20.29,18.38,19.92,1211641,0
2012-01-20,20,21.55,20,20.8,1180446,0
2012-01-23,20.59,21.28,20.44,20.51,398713,0
2012-01-24,20.47,20.73,20.41,20.51,306684,0
2012-01-25,20.42,20.61,20.25,20.48,226106,0
2012-01-26,20.7,20.7,20.26,20.37,167376,0
2012-01-27,20.21,20.87,20.21,20.48,143352,0
2012-01-30,20.24,20.7,20.22,20.37,173194,0
2012-01-31,20.42,20.73,20.23,20.66,342031,0
2012-02-01,20.81,20.81,20.5,20.66,336257,0
2012-02-02,20.69,20.85,20.5,20.66,279806,0
2012-02-03,21.24,21.3,20.86,20.93,264436,0
2012-02-06,20.76,21.43,20.68,21.3,229350,0
2012-02-07,21.02,21.41,20.94,21.29,307824,0
2012-02-08,21.28,21.73,21.27,21.53,187427,0
2012-02-09,21.78,21.78,21.37,21.52,242425,0
2012-02-10,20.71,21.24,20.69,21.09,274131,0
2012-02-13,21.06,22.06,20.97,21.98,430213,0
2012-02-14,20.62,21.14,20.22,21.12,641362,0
2012-02-15,21.23,21.41,20.73,20.91,313964,0
2012-02-16,20.56,21.75,20.56,21.74,314273,0
2012-02-17,21.96,21.96,21.37,21.69,284551,0
2012-02-21,21.8,21.83,21.33,21.51,184289,0
2012-02-22,21.45,21.8,21.06,21.67,247283,0
2012-02-23,21.79,22.38,21.55,22.14,211092,0
2012-02-24,22.11,22.25,21.66,21.95,182060,0
2012-02-27,22.3,22.49,21.9,21.9,499462,0
2012-02-28,21.99,22.36,21.58,21.78,270644,0
2012-02-29,21.67,22.27,21.21,21.23,346890,0
2012-03-01,21.38,21.62,21.05,21.4,379253,0
2012-03-02,21.37,21.49,20.86,20.98,310389,0
2012-03-05,20.85,20.98,20.69,20.92,232241,0
2012-03-06,20.61,20.63,20.03,20.43,318764,0
2012-03-07,20.28,20.91,20.28,20.81,129082,0
2012-03-08,20.91,21.16,20.7,20.96,381804,0
2012-03-09,20.95,21.59,20.89,21.42,228838,0
2012-03-12,21.4,21.62,21.16,21.33,149897,0
2012-03-13,21.66,21.82,21.36,21.78,201167,0
2012-03-14,21.79,21.91,20.92,21.01,200497,0
2012-03-15,20.74,21.07,20.62,20.73,284632,0
2012-03-16,20.65,20.66,19.97,20.24,816076,0
2012-03-19,20.22,20.72,20.19,20.66,464009,0
2012-03-20,20.4,20.85,20.34,20.67,290740,0
2012-03-21,20.75,21.34,20.68,20.99,177835,0
2012-03-22,20.85,21.18,20.77,20.84,155343,0
2012-03-23,20.95,21.13,20.77,21,156962,0
2012-03-26,21.34,21.77,21.24,21.55,156470,0
2012-03-27,21.43,21.54,21.11,21.11,181715,0
2012-03-28,21.08,21.43,20.72,20.89,202520,0
2012-03-29,20.67,20.95,20.44,20.75,123351,0
2012-03-30,20.98,20.98,20.26,20.34,256192,0
2012-04-02,20.29,20.37,19.93,20.16,404475,0
2012-04-03,20.07,20.38,19.93,20.07,218366,0
2012-04-04,19.77,20.09,19.59,19.72,250343,0
2012-04-05,19.58,19.9,19.44,19.83,151828,0
2012-04-09,19.45,19.65,19.25,19.51,289786,0
2012-04-10,19.5,19.67,19.01,19.02,175812,0
2012-04-11,19.17,19.46,19,19.07,293134,0
2012-04-12,19.06,19.35,19.05,19.28,400862,0
2012-04-13,19.13,19.22,18.85,18.88,235330,0
2012-04-16,18.97,19.24,18.66,19.09,181839,0
2012-04-17,19.23,19.95,19.23,19.65,181223,0
2012-04-18,19.47,19.51,18.94,18.95,162289,0
2012-04-19,18.9,19.17,17.99,18.33,483607,0
2012-04-20,18.63,18.83,18.32,18.35,307559,0
2012-04-23,18,18.72,17.75,18.08,205315,0
2012-04-24,18.04,18.46,18.01,18.22,213439,0
2012-04-25,18.54,18.75,18.45,18.61,216384,0
2012-04-26,18.63,21,18.63,20.48,844614,0
2012-04-27,21.3,21.65,20.42,20.44,580421,0
2012-04-30,20.5,20.82,20.39,20.69,366699,0
2012-05-01,20.7,20.98,20.31,20.37,435873,0
2012-05-02,20.13,20.42,19.82,20.25,310767,0
2012-05-03,20.17,20.33,19.54,19.87,270608,0
2012-05-04,19.69,20.01,19.25,19.5,221921,0
2012-05-07,19.46,19.7,19.21,19.3,189359,0
2012-05-08,19.09,19.29,18.87,19.27,225154,0
2012-05-09,18.95,19.44,18.93,19.33,216843,0
2012-05-10,19.42,19.53,19.01,19.24,221288,0
2012-05-11,19.01,19.58,18.89,19.43,199119,0
2012-05-14,19.14,19.22,18.89,19.1,567474,0
2012-05-15,19.18,19.46,18.99,19.1,184108,0
2012-05-16,19.24,19.65,19.17,19.25,322492,0
2012-05-17,19.25,19.38,19.12,19.17,215187,0
2012-05-18,19.2,20.35,19.03,19.18,328793,0
2012-05-21,19.2,19.83,19.06,19.76,308651,0
2012-05-22,19.7,19.87,19.3,19.45,201428,0
2012-05-23,19.24,19.44,19.11,19.33,261355,0
2012-05-24,19.31,19.5,18.95,19.2,390488,0
2012-05-25,19.22,19.55,19.04,19.35,267405,0
2012-05-29,19.46,20.1,19.33,19.81,201339,0
2012-05-30,19.54,19.77,19.33,19.65,475064,0
2012-05-31,19.63,20.08,19.29,20.05,412805,0
2012-06-01,19.46,19.64,19.3,19.31,331838,0
2012-06-04,19.29,19.89,19.29,19.65,201964,0
2012-06-05,19.49,20.16,19.39,20.09,226271,0
2012-06-06,20.28,21.19,20.19,21.11,272058,0
2012-06-07,21.51,21.68,21.24,21.39,335393,0
2012-06-08,21.24,21.37,21.07,21.18,169770,0
2012-06-11,21.5,21.5,20.55,20.57,303913,0
2012-06-12,20.71,20.96,20.38,20.9,184573,0
2012-06-13,20.82,20.93,20.15,20.27,241092,0
2012-06-14,20.22,20.22,19.74,19.99,332935,0
2012-06-15,19.91,20.89,19.91,20.81,363675,0
2012-06-18,20.59,21.37,20.29,21.22,141839,0
2012-06-19,21.31,21.77,21.31,21.61,201902,0
2012-06-20,21.54,21.85,21.48,21.66,111569,0
2012-06-21,21.65,21.65,21.08,21.11,266853,0
2012-06-22,21.22,21.78,21.01,21.67,166862,0
2012-06-25,21.45,21.6,20.95,21.24,113098,0
2012-06-26,21.24,21.31,20.76,21.16,123842,0
2012-06-27,21.31,21.44,21.06,21.26,103302,0
2012-06-28,21.03,21.12,20.63,20.97,138621,0
2012-06-29,21.42,21.65,20.94,21.59,157986,0
2012-07-02,21.7,21.7,20.94,21.11,289447,0
2012-07-03,21,21.77,21,21.72,117109,0
2012-07-05,21.62,21.86,21.6,21.77,225064,0
2012-07-06,21.48,21.51,20.62,21.12,337892,0
2012-07-09,21.07,21.07,20.65,20.81,233694,0
2012-07-10,21,21.38,21,21.19,199661,0
2012-07-11,21.19,21.52,21.09,21.45,154544,0
2012-07-12,21.19,21.19,20.01,20.35,271530,0
2012-07-13,20.46,20.56,19.85,19.9,207105,0
2012-07-16,19.79,19.79,19.28,19.35,302800,0
2012-07-17,19.41,19.52,18.96,19.19,251130,0
2012-07-18,19.09,19.83,19.05,19.66,306480,0
2012-07-19,20.52,22.45,20.5,21.93,593779,0
2012-07-20,21.86,23.36,21.86,23.2,499065,0
2012-07-23,22.78,23.14,22.29,22.64,220394,0
2012-07-24,22.58,22.72,21.84,21.91,322109,0
2012-07-25,22,23.21,21.98,23.14,287763,0
2012-07-26,23.47,23.76,23.09,23.38,278761,0
2012-07-27,23.59,24.41,23.45,23.7,240121,0
2012-07-30,23.75,23.99,23.25,23.36,111800,0
2012-07-31,23.29,23.6,22.94,23.36,185602,0
2012-08-01,23.48,23.69,22.91,22.91,162764,0
2012-08-02,22.84,23.55,22.65,22.95,172915,0
2012-08-03,23.24,23.565,23,23.47,179653,0
2012-08-06,23.47,24.12,23.06,23.45,178555,0
2012-08-07,23.56,24.25,23.56,23.76,206590,0
2012-08-08,23.68,23.68,23.24,23.48,174783,0
2012-08-09,23.4,23.63,23.212,23.44,127620,0
2012-08-10,23.35,23.59,23.152,23.39,120302,0
2012-08-13,23.28,23.56,23.11,23.5,94336,0
2012-08-14,23.58,23.67,23.25,23.55,168992,0
2012-08-15,23.42,23.89,23.42,23.84,135607,0
2012-08-16,23.78,24.68,23.64,24.31,293951,0
2012-08-17,24.23,24.62,24.23,24.49,150053,0
2012-08-20,24.38,24.539,23.97,24.2,88551,0
2012-08-21,24.21,24.5,23.95,24.16,140570,0
2012-08-22,24.05,24.21,23.78,23.97,215716,0
2012-08-23,23.9,24.06,23.6,23.82,142613,0
2012-08-24,23.68,24.1,23.53,23.97,90665,0
2012-08-27,24.06,24.24,23.64,23.83,107297,0
2012-08-28,23.77,24.12,23.64,23.89,123214,0
2012-08-29,23.89,24.36,23.69,24.18,112173,0
2012-08-30,24.06,24.17,23.91,23.99,93593,0
2012-08-31,24.18,24.218,23.49,23.75,99981,0
2012-09-04,24.21,25,23.71,24.76,368976,0
2012-09-05,24.57,25.068,24.3,24.93,618298,0
2012-09-06,25.08,25.56,24.9,25.23,342749,0
2012-09-07,25.44,25.51,24.8,24.94,219837,0
2012-09-10,24.97,25.51,24.79,25.47,208388,0
2012-09-11,25.46,25.91,25.29,25.79,170829,0
2012-09-12,25.86,26.01,25.42,25.58,128199,0
2012-09-13,25.76,26.3,25.44,26.2,225283,0
2012-09-14,26.32,26.5,26.19,26.3,183932,0
2012-09-17,26.25,26.31,25.71,26.07,168800,0
2012-09-18,26.09,26.35,25.863,26.27,165686,0
2012-09-19,26.27,26.43,25.97,26.13,153819,0
2012-09-20,25.95,26,25.56,25.83,166788,0
2012-09-21,26.14,26.59,25.85,25.97,530829,0
2012-09-24,25.85,26.025,25.23,25.57,180794,0
2012-09-25,25.69,25.89,25.22,25.28,180913,0
2012-09-26,25.28,25.47,24.8,24.9,190763,0
2012-09-27,25,25.7,24.94,25.66,113893,0
2012-09-28,25.48,25.87,25.2,25.51,251384,0
2012-10-01,25.68,25.93,25.11,25.43,147896,0
2012-10-02,25.51,25.81,25.29,25.34,171462,0
2012-10-03,25.34,25.427,24.5,24.61,257184,0
2012-10-04,24.64,24.878,24.38,24.76,223626,0
2012-10-05,24.92,25.15,24.85,25.01,146636,0
2012-10-08,24.88,25.18,24.55,24.56,63761,0
2012-10-09,24.55,24.74,23.97,24.09,146637,0
2012-10-10,24.05,24.07,23.26,23.56,251379,0
2012-10-11,23.71,24.098,23.621,23.97,311719,0
2012-10-12,24.04,24.41,23.89,24.07,230950,0
2012-10-15,24.26,24.41,23.85,24.14,187970,0
2012-10-16,24.41,24.73,24.17,24.61,144880,0
2012-10-17,24.47,24.6,23.37,23.62,458610,0
2012-10-18,26.31,26.31,24.17,24.21,1267061,0
2012-10-19,23.79,25.25,23.79,25.17,825950,0
2012-10-22,25.24,25.41,24.87,25.24,473328,0
2012-10-23,24.87,25.66,24.83,25.54,260490,0
2012-10-24,25.36,25.74,25.25,25.36,357851,0
2012-10-25,25.38,25.43,25.11,25.23,255805,0
2012-10-26,25.16,25.32,25.01,25.1,268558,0
2012-10-31,25.24,25.3,24.5,24.73,444961,0
2012-11-01,24.83,25.19,24.62,24.75,265769,0
2012-11-02,24.78,24.83,24.05,24.07,235045,0
2012-11-05,24.07,24.76,24.07,24.54,306674,0
2012-11-06,24.55,25,24.43,24.79,327868,0
2012-11-07,24.52,24.8,24.25,24.32,353840,0
2012-11-08,24.21,25.39,24.08,24.99,464452,0
2012-11-09,24.84,25.24,24.51,24.55,344336,0
2012-11-12,24.57,24.77,24.09,24.13,160223,0
2012-11-13,24.07,24.99,23.61,24.08,203174,0
2012-11-14,24.22,24.64,23.54,23.65,249315,0
2012-11-15,23.64,23.8,23.05,23.36,282993,0
2012-11-16,23.5,24.59,23.26,24.43,373300,0
2012-11-19,24.52,24.82,24.235,24.51,193638,0
2012-11-20,24.43,24.65,23.97,24.18,158350,0
2012-11-21,24.19,24.55,23.86,24.54,123067,0
2012-11-23,24.65,24.99,24.65,24.84,74378,0
2012-11-26,24.77,24.77,24.22,24.6,185615,0
2012-11-27,24.56,24.788,24.3,24.61,159286,0
2012-11-28,24.45,24.95,24.14,24.94,161581,0
2012-11-29,25,25.26,24.85,25.23,149907,0
2012-11-30,25.31,25.31,24.96,25.12,257601,0
2012-12-03,25.32,25.4,24.91,25.21,288385,0
2012-12-04,25.21,25.3,24.56,25.099,378081,0
2012-12-05,25.14,25.16,24.75,24.95,132136,0
2012-12-06,24.9,24.93,24.5,24.66,118533,0
2012-12-07,24.8,24.936,24.47,24.69,179857,0
2012-12-10,24.69,24.85,24.5,24.62,137400,0
2012-12-11,24.76,25.04,24.45,24.49,177904,0
2012-12-12,24.51,24.67,24.24,24.38,125133,0
2012-12-13,24.37,24.457,24.15,24.21,252269,0
2012-12-14,24.22,24.43,24.2,24.41,255307,0
2012-12-17,24.45,24.63,24.41,24.6,155306,0
2012-12-18,24.7,24.92,24.53,24.67,231724,0
2012-12-19,24.71,25.99,24.71,25.77,338096,0
2012-12-20,25.61,26.03,25.61,25.87,161275,0
2012-12-21,25.65,25.89,25.28,25.7,626144,0
2012-12-24,25.43,25.86,24.94,25.79,66860,0
2012-12-26,25.83,25.99,25.366,25.79,191365,0
2012-12-27,25.77,25.99,24.2,25.82,268516,0
2012-12-28,25.69,25.94,25.118,25.62,117510,0
2012-12-31,25.78,26.03,25.366,25.99,172922,0
2013-01-02,26.52,26.94,26.33,26.73,322263,0
2013-01-03,26.79,26.91,26.23,26.35,172089,0
2013-01-04,26.45,27.01,26.204,26.95,211792,0
2013-01-07,26.76,27.049,25.94,25.99,392251,0
2013-01-08,25.97,26.76,25.86,26.74,227512,0
2013-01-09,26.78,27.05,26.53,26.98,159115,0
2013-01-10,27.08,27.08,26.47,27.07,170186,0
2013-01-11,27.11,27.47,27.11,27.29,101504,0
2013-01-14,27.4,27.57,26.9,26.96,242655,0
2013-01-15,26.75,26.97,26.6,26.8,343849,0
2013-01-16,26.7,27.47,26.7,27.16,372661,0
2013-01-17,26.79,28.28,25.35,25.65,841842,0
2013-01-18,25.35,25.56,24.25,25.25,1043451,0
2013-01-22,25.17,25.62,24.94,25.45,497201,0
2013-01-23,25.45,26.02,25.45,25.94,307298,0
2013-01-24,25.88,26.51,25.72,26.39,518640,0
2013-01-25,26.4,26.74,26.26,26.63,321459,0
2013-01-28,26.7,26.826,26.05,26.19,422436,0
2013-01-29,26.1,26.21,25.71,25.84,365655,0
2013-01-30,25.89,25.89,25.18,25.59,400942,0
2013-01-31,25.67,26.38,25.43,26.03,304064,0
2013-02-01,26.19,26.51,25.99,26.33,260015,0
2013-02-04,26.4,26.95,25.91,26.075,446429,0
2013-02-05,26.26,26.49,25.91,26.18,318924,0
2013-02-06,26.29,26.69,26.14,26.29,337609,0
2013-02-07,26.24,26.375,25.89,25.97,135594,0
2013-02-08,25.93,26.29,25.93,26.05,122431,0
2013-02-11,26.16,26.16,25.53,25.86,167050,0
2013-02-12,25.93,26.15,25.91,26.08,145293,0
2013-02-13,26.05,26.18,25.75,26.04,178057,0
2013-02-14,25.92,26.21,25.73,26.17,144840,0
2013-02-15,26.39,26.55,26.33,26.5,194737,0
2013-02-19,26.49,26.94,26.366,26.93,282615,0
2013-02-20,26.87,26.9,26.32,26.33,293678,0
2013-02-21,26.39,26.4,25.31,25.51,309753,0
2013-02-22,25.66,26.32,25.56,26.3,165934,0
2013-02-25,26.41,26.41,25.37,25.42,215172,0
2013-02-26,25.57,25.8,25.21,25.41,260953,0
2013-02-27,25.32,25.87,25.17,25.48,192460,0
2013-02-28,25.49,25.65,25.37,25.43,132255,0
2013-03-01,25.25,25.89,25.18,25.76,217372,0
2013-03-04,25.75,25.84,25.47,25.69,161867,0
2013-03-05,25.74,26.165,25.74,25.93,162154,0
2013-03-06,26.01,26.3,25.95,26.1,109402,0
2013-03-07,26.03,26.23,25.7,25.75,191104,0
2013-03-08,25.95,25.95,25.63,25.81,195288,0
2013-03-11,25.71,25.84,25.571,25.7,127299,0
2013-03-12,25.62,25.77,25.19,25.45,383054,0
2013-03-13,25.46,25.94,25.44,25.85,171500,0
2013-03-14,25.95,26.13,25.56,25.65,218247,0
2013-03-15,25.68,25.79,25.43,25.64,271608,0
2013-03-18,25.38,25.94,24.961,25.35,143369,0
2013-03-19,25.34,25.55,24.21,24.46,350098,0
2013-03-20,24.65,24.85,24.41,24.76,302868,0
2013-03-21,24.57,24.86,24.54,24.69,165369,0
2013-03-22,24.74,24.79,24.36,24.57,165757,0
2013-03-25,24.6,24.65,23.76,23.99,283085,0
2013-03-26,24.14,24.42,23.99,24.25,102730,0
2013-03-27,24.07,24.54,23.74,24.53,97459,0
2013-03-28,24.55,24.64,24.32,24.57,260118,0
2013-04-01,24.49,24.68,23.72,24.02,168436,0
2013-04-02,24.16,24.195,23.59,23.73,174520,0
2013-04-03,23.77,23.77,23.31,23.41,111383,0
2013-04-04,22.33,23.53,22.33,23.41,210020,0
2013-04-05,22.85,22.95,21.24,21.9,902906,0
2013-04-08,22,22.26,21.49,22.25,255752,0
2013-04-09,22.24,22.24,21.84,22.02,125942,0
2013-04-10,22.1,22.57,21.99,22.5,161888,0
2013-04-11,22.42,22.42,21.96,22.31,332990,0
2013-04-12,22.18,22.439,21.91,22.31,265110,0
2013-04-15,22.19,22.33,21.71,22.02,388697,0
2013-04-16,22.28,22.75,22.01,22.7,264003,0
2013-04-17,22.793,22.793,22.11,22.29,215201,0
2013-04-18,22.38,22.47,22.02,22.1,142896,0
2013-04-19,22.09,22.18,21.85,22.05,123400,0
2013-04-22,22.11,22.11,21.61,21.71,226417,0
2013-04-23,21.73,21.84,21.22,21.47,302026,0
2013-04-24,21.34,22.28,21.33,22.28,293439,0
2013-04-25,22.41,24.34,22.41,23.61,567789,0
2013-04-26,23.62,23.62,22.91,22.98,543642,0
2013-04-29,23.11,23.11,22.62,22.74,172083,0
2013-04-30,22.63,22.89,22.53,22.81,203883,0
2013-05-01,22.66,23.02,22.24,22.24,323179,0
2013-05-02,22.31,22.91,22.3,22.72,178743,0
2013-05-03,23.05,23.37,22.7,22.71,165775,0
2013-05-06,22.64,22.87,22.585,22.81,106278,0
2013-05-07,22.77,22.86,22.6,22.69,202816,0
2013-05-08,22.65,22.83,22.58,22.71,342715,0
2013-05-09,22.65,22.9,22.32,22.66,359509,0
2013-05-10,22.67,22.86,22.55,22.82,274881,0
2013-05-13,22.73,22.855,22.62,22.65,151318,0
2013-05-14,22.62,23.09,22.62,23.09,164264,0
2013-05-15,23.03,23.19,22.945,23.04,144216,0
2013-05-16,23.06,23.41,23.06,23.19,213556,0
2013-05-17,23.23,23.4,23.05,23.35,229116,0
2013-05-20,23.23,23.57,23.17,23.51,290209,0
2013-05-21,23.53,23.74,23.38,23.64,352791,0
2013-05-22,23.71,23.84,23.21,23.33,279438,0
2013-05-23,23.2,23.67,22.91,23.19,251795,0
2013-05-24,23.03,23.58,22.83,23.46,134167,0
2013-05-28,23.77,24.29,23.77,24.07,217413,0
2013-05-29,24.01,24.37,23.84,24.11,233290,0
2013-05-30,24.15,24.8,24.13,24.76,258860,0
2013-05-31,24.59,24.92,24.34,24.35,193189,0
2013-06-03,24.36,24.76,23.6,24.26,341998,0
2013-06-04,24.24,24.51,23.85,23.85,474844,0
2013-06-05,23.85,24.1,23.7,23.79,238975,0
2013-06-06,23.86,24.03,23.53,23.97,179997,0
2013-06-07,24.12,24.42,23.98,24.35,123725,0
2013-06-10,24.48,24.82,24.32,24.72,135915,0
2013-06-11,24.55,24.85,24.37,24.63,126972,0
2013-06-12,24.71,24.71,24.05,24.07,92494,0
2013-06-13,24.08,24.25,23.93,24.25,131720,0
2013-06-14,24.29,24.435,24,24.14,73798,0
2013-06-17,24.33,24.36,24.01,24.33,67043,0
2013-06-18,24.43,24.9,24.41,24.78,74046,0
2013-06-19,24.84,24.92,24.28,24.31,125003,0
2013-06-20,24.05,24.31,23.65,24.06,145699,0
2013-06-21,24.1,24.1,23.46,23.97,269711,0
2013-06-24,23.75,23.8,22.71,23,283257,0
2013-06-25,23.15,23.15,22.92,23.08,175039,0
2013-06-26,23.28,23.28,22.94,22.98,153053,0
2013-06-27,23.05,23.71,23.05,23.61,148889,0
2013-06-28,23.6,23.6,23.18,23.34,315286,0
2013-07-01,23.42,23.98,23.22,23.75,172927,0
2013-07-02,23.75,24.07,23.54,23.7,182165,0
2013-07-03,23.58,24.03,23.51,24.02,116193,0
2013-07-05,24.4,24.54,23.93,24.18,144541,0
2013-07-08,24.45,24.87,24.2,24.34,156155,0
2013-07-09,24.5,24.67,24.07,24.17,218866,0
2013-07-10,24.23,24.5,24.172,24.36,236306,0
2013-07-11,24.54,24.86,24.31,24.78,238556,0
2013-07-12,24.68,25.8,24.58,25.73,148179,0
2013-07-15,26.02,26.29,25.59,26.22,241694,0
2013-07-16,26.19,27.04,26.08,26.28,593213,0
2013-07-17,26.45,27.05,26.17,26.67,465547,0
2013-07-18,26.83,27.548,26.22,27.46,762260,0
2013-07-19,26.75,27.04,26.245,26.73,622760,0
2013-07-22,26.57,27.14,26.48,27.03,284044,0
2013-07-23,27,27,26.61,26.72,211448,0
2013-07-24,26.91,27.13,26.71,26.8,279722,0
2013-07-25,26.62,27,26.62,26.84,185116,0
2013-07-26,26.58,26.75,26.4,26.53,147765,0
2013-07-29,26.05,26.91,26.05,26.51,136590,0
2013-07-30,26.69,26.8,26.347,26.64,154425,0
2013-07-31,26.65,26.83,26.51,26.53,174769,0
2013-08-01,26.7,27.01,26.7,27.01,154941,0
2013-08-02,26.84,27.03,26.83,26.84,178802,0
2013-08-05,26.72,27.05,26.63,26.74,154613,0
2013-08-06,26.69,27.01,26.55,26.88,267404,0
2013-08-07,26.88,27.04,26.58,26.65,296553,0
2013-08-08,26.85,26.85,26.52,26.55,152813,0
2013-08-09,26.52,26.67,26.21,26.25,106858,0
2013-08-12,26.03,26.93,26.03,26.9,204961,0
2013-08-13,26.9,27,26.73,26.81,280333,0
2013-08-14,26.85,26.9,26.42,26.52,142374,0
2013-08-15,26.15,26.16,25.72,25.79,188446,0
2013-08-16,25.67,25.845,25.41,25.542,264420,0
2013-08-19,25.56,25.91,25.49,25.75,232718,0
2013-08-20,25.78,26,25.57,25.88,278565,0
2013-08-21,25.8,25.97,25.53,25.55,99562,0
2013-08-22,25.55,26,25.54,25.98,87244,0
2013-08-23,25.98,25.98,25.71,25.82,123750,0
2013-08-26,25.81,26,25.72,25.82,92756,0
2013-08-27,25.5,25.77,25.01,25.14,178279,0
2013-08-28,25.21,25.37,24.98,25.15,164528,0
2013-08-29,25.09,25.53,25.09,25.4,97568,0
2013-08-30,25.32,25.36,24.68,24.84,181189,0
2013-09-03,25.03,25.2,24.18,24.56,284043,0
2013-09-04,24.52,25.05,24.41,24.93,148052,0
2013-09-05,24.88,25.03,24.63,24.65,85693,0
2013-09-06,24.73,24.75,24.05,24.55,108350,0
2013-09-09,24.57,25.14,24.33,25.06,210108,0
2013-09-10,25.15,25.46,25.06,25.39,172656,0
2013-09-11,25.36,25.725,25.36,25.67,169546,0
2013-09-12,25.77,25.86,25.45,25.48,94016,0
2013-09-13,25.6,25.9,25.13,25.54,101488,0
2013-09-16,25.89,26.29,25.76,25.98,221163,0
2013-09-17,25.94,26.28,25.81,26.27,332939,0
2013-09-18,26.35,26.46,25.91,26.02,150592,0
2013-09-19,26.13,26.45,25.8,25.89,117168,0
2013-09-20,25.98,25.98,25.54,25.74,773287,0
2013-09-23,25.69,26.4,25.67,26.23,461074,0
2013-09-24,26.18,26.56,25.78,26.37,489221,0
2013-09-25,26.43,26.6,26.12,26.4,425600,0
2013-09-26,26.44,26.56,25.96,26.33,266964,0
2013-09-27,26.15,26.25,25.81,25.88,240800,0
2013-09-30,25.68,25.78,25.34,25.53,430700,0
2013-10-01,25.41,25.6,25.25,25.44,239200,0
2013-10-02,25.29,25.43,25.11,25.2,233300,0
2013-10-03,25.13,25.13,24.58,24.72,232353,0
2013-10-04,24.67,25.32,24.66,25.06,195943,0
2013-10-07,24.88,25.06,24.63,24.71,168300,0
2013-10-08,24.64,24.88,24.04,24.2,187900,0
2013-10-09,24.31,24.65,24.09,24.38,270700,0
2013-10-10,24.72,25.06,24.59,24.93,143600,0
2013-10-11,24.81,25.27,24.63,25.24,80700,0
2013-10-14,25.05,25.46,25.05,25.39,104700,0
2013-10-15,25.26,25.39,24.75,24.83,235900,0
2013-10-16,25.23,25.6,25.14,25.53,461600,0
2013-10-17,27.07,30.76,27.07,28.48,1452000,0
2013-10-18,28.5,29.37,28.38,29.32,552900,0
2013-10-21,29.44,29.74,29.31,29.56,304000,0
2013-10-22,29.44,30.13,29.37,29.92,304100,0
2013-10-23,29.62,29.92,28.89,28.97,449800,0
2013-10-24,29.1,29.63,29.05,29.22,178616,0
2013-10-25,29.33,29.33,28.45,28.61,244500,0
2013-10-28,28.57,29,28.24,28.98,238200,0
2013-10-29,29,29.32,28.41,29.02,218800,0
2013-10-30,29,29,28.41,28.55,159000,0
2013-10-31,28.5,28.655,28.18,28.33,195138,0
2013-11-01,28.35,28.55,27.85,28.02,230400,0
2013-11-04,28.04,28.83,27.93,28.74,262100,0
2013-11-05,28.26,28.96,28.26,28.62,227800,0
2013-11-06,28.76,28.79,28.16,28.48,81557,0
2013-11-07,28.6,28.6,28.02,28.04,155500,0
2013-11-08,28.09,28.99,28.09,28.82,247018,0
2013-11-11,28.59,29.25,28.25,29.08,207000,0
2013-11-12,28.99,29.83,28.65,29.65,286700,0
2013-11-13,29.4,29.99,29.4,29.86,244500,0
2013-11-14,29.53,29.82,29.24,29.6,215377,0
2013-11-15,29.74,29.94,28.71,28.82,285205,0
2013-11-18,28.99,29.54,28.77,29.04,283400,0
2013-11-19,28.97,29.35,28.6,28.98,109700,0
2013-11-20,29.07,29.43,28.91,28.99,171200,0
2013-11-21,29.2,29.53,29.04,29.43,139125,0
2013-11-22,29.5,29.89,29.34,29.77,97400,0
2013-11-25,29.85,29.91,29.4,29.48,155630,0
2013-11-26,29.5,30.42,29.25,30.38,349500,0
2013-11-27,30.45,30.45,29.69,30.04,142431,0
2013-11-29,30.19,30.5,29.95,30.43,112650,0
2013-12-02,30.41,30.41,29.52,29.86,196731,0
2013-12-03,29.77,30.17,29.29,29.49,199900,0
2013-12-04,29.44,29.74,28.93,29.54,231100,0
2013-12-05,29.46,29.71,29.11,29.33,137800,0
2013-12-06,29.69,29.97,29.45,29.71,209600,0
2013-12-09,29.7,29.7,29.16,29.27,115300,0
2013-12-10,29.01,29.31,28.72,28.93,151100,0
2013-12-11,29.05,29.09,28,28.22,365577,0
2013-12-12,28.22,28.31,27.75,28,245200,0
2013-12-13,28.15,28.42,27.74,27.89,192500,0
2013-12-16,27.98,28.27,27.58,27.71,221800,0
2013-12-17,27.67,27.67,27.23,27.49,219700,0
2013-12-18,27.54,28.6,27.4,28.56,276884,0
2013-12-19,28.61,29.15,28.61,28.71,220000,0
2013-12-20,28.86,29.29,28.72,29.16,332000,0
2013-12-23,29.43,29.74,28.96,29.6,183100,0
2013-12-24,29.65,29.71,29.34,29.54,42258,0
2013-12-26,29.64,29.7,29.36,29.48,77300,0
2013-12-27,29.64,29.83,29.36,29.57,188218,0
2013-12-30,29.56,29.84,29.42,29.49,127317,0
2013-12-31,29.51,29.71,29.45,29.59,179400,0
2014-01-02,29.38,29.58,28.64,28.84,196201,0
2014-01-03,28.95,29.42,28.9,29.14,92474,0
2014-01-06,29.21,29.63,29.07,29.53,173418,0
2014-01-07,29.57,30.45,29.57,30.35,338000,0
2014-01-08,30.39,30.39,29.59,30.08,264200,0
2014-01-09,30.11,30.18,29.67,29.91,151400,0
2014-01-10,30,30.12,29.39,29.96,325238,0
2014-01-13,30,30.12,29.66,29.79,203900,0
2014-01-14,30,30.35,29.89,30.28,178558,0
2014-01-15,30.57,31.78,30.57,30.88,259100,0
2014-01-16,30.94,31.51,30.81,31.1,141700,0
2014-01-17,30.96,31.19,30.65,30.9,124800,0
2014-01-21,31.31,31.31,30.671,30.83,106670,0
2014-01-22,31.35,31.9,30.93,31.9,300383,0
2014-01-23,34.69,36.7,33.57,36.48,1541900,0
2014-01-24,36.39,37.38,34.92,35.68,824100,0
2014-01-27,35.71,36.24,34.43,34.52,328700,0
2014-01-28,34.46,35.7,33.9,35.52,292300,0
2014-01-29,35.22,35.49,34.19,34.65,254933,0
2014-01-30,35.08,35.78,34.83,35.19,193211,0
2014-01-31,34.74,35.54,34.54,35.32,221600,0
2014-02-03,35.32,35.6,34.29,34.66,320246,0
2014-02-04,34.45,35.04,34.2,34.83,231667,0
2014-02-05,34.75,34.99,34.1,34.69,180716,0
2014-02-06,34.43,34.93,34.14,34.55,220131,0
2014-02-07,34.57,35.14,34.34,34.64,237543,0
2014-02-10,34.68,36.36,34.35,35.6,399412,0
2014-02-11,35.58,36.378,35.33,35.5,255557,0
2014-02-12,35.87,35.87,35.02,35.28,202413,0
2014-02-13,35.05,36.35,35.04,36.26,296851,0
2014-02-14,36.26,36.29,35.651,36.05,322862,0
2014-02-18,36.15,36.96,35.94,36.26,325799,0
2014-02-19,36.03,37.66,36.03,36.85,501174,0
2014-02-20,37.25,37.3,36.57,37.2,231427,0
2014-02-21,37.39,37.56,36.79,37.05,269258,0
2014-02-24,37.17,37.41,37.03,37.27,205685,0
2014-02-25,37.42,37.42,36.61,37,204617,0
2014-02-26,37.13,37.93,37.13,37.66,263111,0
2014-02-27,37.44,38.22,37.2,38.19,197199,0
2014-02-28,38.3,38.45,37.59,37.98,444350,0
2014-03-03,37.49,38.13,37.04,37.98,289861,0
2014-03-04,38.41,38.99,38.27,38.39,505421,0
2014-03-05,38.18,38.8,37.83,38.62,250476,0
2014-03-06,38.83,38.96,38.47,38.84,193151,0
2014-03-07,38.98,38.98,38.42,38.67,205859,0
2014-03-10,38.53,38.703,38.2,38.43,192727,0
2014-03-11,38.5,39.1,38.05,38.14,151362,0
2014-03-12,37.83,38.18,37.544,38.07,122449,0
2014-03-13,38.34,38.56,37.84,38,366916,0
2014-03-14,37.83,38.27,36.86,37.07,325306,0
2014-03-17,37.14,37.59,36.91,37.37,188701,0
2014-03-18,37.28,37.64,37.195,37.505,190762,0
2014-03-19,37.54,37.79,37.17,37.47,132282,0
2014-03-20,37.42,37.6,37.17,37.28,77130,0
2014-03-21,37.3,37.528,36.91,37,250178,0
2014-03-24,36.82,37.52,36.54,37.14,352146,0
2014-03-25,37.42,37.87,36.86,37.34,171325,0
2014-03-26,37.63,37.81,36.87,36.97,229100,0
2014-03-27,36.95,37.3,36.77,37.07,224737,0
2014-03-28,37.03,37.65,36.94,37.01,93760,0
2014-03-31,37.17,37.98,36.99,37.58,221195,0
2014-04-01,37.74,38.43,37.74,37.925,140532,0
2014-04-02,37.92,38.18,37.72,37.84,174520,0
2014-04-03,37.83,37.94,37.03,37.25,104687,0
2014-04-04,37.58,37.84,35.81,36.44,274872,0
2014-04-07,36,36.54,35.72,35.97,284831,0
2014-04-08,35.53,35.68,34.41,35.055,381132,0
2014-04-09,35.25,35.81,34.5,35.75,477492,0
2014-04-10,35.59,35.649,34.41,34.66,216882,0
2014-04-11,34.36,34.82,33.93,34.04,187742,0
2014-04-14,34.47,35.025,33.89,34.07,141868,0
2014-04-15,34.235,34.41,33.301,34.2,184782,0
2014-04-16,34.5,34.6,34.1,34.39,118666,0
2014-04-17,34.37,34.62,34.14,34.36,235933,0
2014-04-21,34.6,34.875,34.23,34.85,147713,0
2014-04-22,34.82,35.36,34.411,35.27,154254,0
2014-04-23,34.84,35.9,34.432,35.75,318069,0
2014-04-24,39.95,40.94,38,38.7,780414,0
2014-04-25,39.53,40,38.42,38.44,525258,0
2014-04-28,38.63,39.35,37.82,38.59,370742,0
2014-04-29,38.74,38.79,38.14,38.27,217908,0
2014-04-30,38.08,38.98,37.78,38.96,285924,0
2014-05-01,38.78,38.94,37.74,38.27,296907,0
2014-05-02,38.23,38.89,38.185,38.37,210591,0
2014-05-05,38.28,38.616,37.68,38.41,127021,0
2014-05-06,38.71,38.71,37.89,37.91,182105,0
2014-05-07,37.86,38.66,36.98,37.87,174918,0
2014-05-08,37.73,38.52,37.37,37.7,282497,0
2014-05-09,37.46,38.21,37.19,38.17,212374,0
2014-05-12,38.22,39.66,38.22,39.28,359464,0
2014-05-13,39.33,40.35,38.02,38.08,372686,0
2014-05-14,37.88,38.48,37.1,37.57,243098,0
2014-05-15,37.32,37.97,36.81,37.77,285989,0
2014-05-16,37.64,38.58,37.61,38.5,232864,0
2014-05-19,38.27,39.21,38.27,39.19,172323,0
2014-05-20,39.21,39.33,38.44,38.83,300743,0
2014-05-21,38.89,39.92,38.815,39.89,293572,0
2014-05-22,40.09,40.21,39.35,39.4,239402,0
2014-05-23,39.52,40.01,39.245,39.85,159891,0
2014-05-27,40.4,40.4,39.69,39.95,276406,0
2014-05-28,40.02,40.23,39.23,39.65,270168,0
2014-05-29,39.94,40,39.25,39.52,239400,0
2014-05-30,39.68,39.82,38.72,38.87,188023,0
2014-06-02,38.97,39.24,38.29,38.81,214159,0
2014-06-03,38.73,38.97,38.038,38.69,307125,0
2014-06-04,38.57,39.392,38.43,39.18,177191,0
2014-06-05,39.23,40.74,39.23,40.48,236264,0
2014-06-06,40.48,40.88,40.12,40.45,224388,0
2014-06-09,39.82,41.25,39.816,41.11,284803,0
2014-06-10,41.11,41.48,40.77,41.33,134400,0
2014-06-11,41.08,41.86,41.049,41.43,162913,0
2014-06-12,41.42,41.69,40.87,40.99,164116,0
2014-06-13,41.03,41.34,40.26,40.83,97662,0
2014-06-16,40.67,41.05,40.448,40.84,181031,0
2014-06-17,40.89,41.99,40.695,41.91,223752,0
2014-06-18,41.45,41.96,41.25,41.86,150644,0
2014-06-19,42.06,42.53,41.755,42.51,169392,0
2014-06-20,42.51,42.61,41.48,42.07,410051,0
2014-06-23,42.13,42.85,42.01,42.8,178599,0
2014-06-24,42.61,43.6,42.61,43.31,264204,0
2014-06-25,43.01,43.65,42.87,43.41,200781,0
2014-06-26,43.43,43.43,42.6,42.99,144853,0
2014-06-27,42.71,43.87,42.71,43.77,240363,0
2014-06-30,43.5,44.54,43.5,44.34,259817,0
2014-07-01,44.51,45.07,44.18,44.84,242670,0
2014-07-02,44.87,45.3,44.42,44.64,179400,0
2014-07-03,44.73,45.248,44.68,44.83,157183,0
2014-07-07,44.55,45.522,43.54,43.84,218575,0
2014-07-08,43.74,44.108,42.37,42.71,320394,0
2014-07-09,42.63,42.97,42.14,42.33,337385,0
2014-07-10,41.56,43.35,41.15,42.99,300878,0
2014-07-11,43.06,43.68,42.74,43.59,171994,0
2014-07-14,43.99,44.19,43.33,43.46,251901,0
2014-07-15,43.12,43.97,42.34,42.87,269642,0
2014-07-16,43.24,43.65,42.95,43.2,343060,0
2014-07-17,45.26,46.4,42.88,43.2,694399,0
2014-07-18,42.96,43.86,42.68,43.12,280768,0
2014-07-21,42.93,43.36,42.67,43.36,135915,0
2014-07-22,43.35,44,43.07,43.89,288491,0
2014-07-23,43.85,44.44,43.49,43.94,240851,0
2014-07-24,43.96,44.45,43.45,43.8,165458,0
2014-07-25,43.6,44.26,43.22,43.9,180861,0
2014-07-28,43.9,44.35,43.27,44.05,188520,0
2014-07-29,44.15,44.88,44.031,44.32,189374,0
2014-07-30,44.54,44.8,44.02,44.66,183339,0
2014-07-31,44.11,44.6,42.48,42.53,312806,0
2014-08-01,42.57,43.08,41.73,42.4,235660,0
2014-08-04,42.53,44.1,42.28,44.01,325108,0
2014-08-05,44.2,44.36,43.52,43.94,233137,0
2014-08-06,44.03,44.12,43.45,43.87,179366,0
2014-08-07,43.94,44.51,43.52,43.9,126088,0
2014-08-08,43.94,44.19,43.3,43.81,168315,0
2014-08-11,44.04,44.61,43.76,44.07,142992,0
2014-08-12,43.97,44.33,43.51,43.76,266007,0
2014-08-13,44.32,44.64,43.93,44.45,194794,0
2014-08-14,44.43,44.7,44.14,44.54,166435,0
2014-08-15,44.93,45,43.76,44.02,253919,0
2014-08-18,44.47,45.12,44.39,45.02,251121,0
2014-08-19,45.89,46.2,44.73,45.98,232072,0
2014-08-20,45.72,46.09,45.12,45.42,156788,0
2014-08-21,45.25,45.98,44.71,45.75,116432,0
2014-08-22,45.74,46.04,45.31,45.41,98535,0
2014-08-25,45.55,45.97,45.09,45.39,83796,0
2014-08-26,45.2,45.98,45.16,45.85,143640,0
2014-08-27,45.68,46.05,45.26,45.71,146685,0
2014-08-28,45.38,45.91,45.22,45.51,86649,0
2014-08-29,45.5,46.2,45.41,46.07,146748,0
2014-09-02,46.1,46.89,43.37,46.77,189382,0
2014-09-03,46.9,47.24,45.79,46.05,223966,0
2014-09-04,46.1,46.75,45.69,45.85,122283,0
2014-09-05,45.7,46.76,45.521,46.39,103378,0
2014-09-08,46.18,47.01,46.16,47,143512,0
2014-09-09,46.8,47.03,46.44,46.51,193552,0
2014-09-10,46.6,48.13,46.54,47.31,280035,0
2014-09-11,47.2,47.82,46.87,47.33,118512,0
2014-09-12,47.47,47.68,45.99,46.17,275256,0
2014-09-15,45.8,46.23,44.69,44.84,182066,0
2014-09-16,44.75,46.23,44.57,45.93,191619,0
2014-09-17,45.79,46.51,45.612,46.03,182403,0
2014-09-18,46.58,46.58,45.92,46.1,216671,0
2014-09-19,46.16,47.64,45.37,45.75,223928,0
2014-09-22,45.65,45.99,45.11,45.83,162634,0
2014-09-23,45.74,45.9,44.93,44.94,178699,0
2014-09-24,45.14,45.38,44.6,45.18,224962,0
2014-09-25,45.14,45.36,44.28,44.61,169391,0
2014-09-26,44.87,46.57,44.76,46.44,214327,0
2014-09-29,46.13,46.47,45.96,46.47,135198,0
2014-09-30,46.53,46.614,45.79,45.8,233334,0
2014-10-01,45.48,45.97,44.375,44.39,222135,0
2014-10-02,44.27,45.03,44.02,44.77,188529,0
2014-10-03,45.4,45.71,44.87,45.36,371726,0
2014-10-06,45.98,46.17,45.12,45.88,231985,0
2014-10-07,45.67,45.67,43.268,43.31,408572,0
2014-10-08,43.31,44.58,43.31,44.21,511671,0
2014-10-09,44.2,44.929,43.57,43.74,170084,0
2014-10-10,43.51,44.03,41.84,41.91,275975,0
2014-10-13,43.51,46.13,38.78,39.16,1418027,0
2014-10-14,38.56,38.58,33.02,33.52,2357379,0
2014-10-15,32.89,34.11,32.31,33.96,1243788,0
2014-10-16,33,34.349,31.59,31.9,1098539,0
2014-10-17,32.07,34,31.62,33.84,784059,0
2014-10-20,33.94,35.06,33.5,34.21,532299,0
2014-10-21,34.22,34.94,34.101,34.34,423543,0
2014-10-22,34.69,34.97,34.09,34.12,318991,0
2014-10-23,34.52,35.25,34.47,35.08,303579,0
2014-10-24,35.14,35.37,34.935,35.23,346215,0
2014-10-27,34.98,35.47,34.86,35.28,244693,0
2014-10-28,35.22,36.53,35.22,36.48,285774,0
2014-10-29,36.47,36.77,35.32,35.38,368735,0
2014-10-30,35.36,36.28,35.11,36.04,243591,0
2014-10-31,36.93,37.19,36.21,36.86,345655,0
2014-11-03,36.8,37.5,36.61,37.31,298855,0
2014-11-04,37.608,37.608,36.91,37.34,267919,0
2014-11-05,37.5,37.92,37.22,37.63,287156,0
2014-11-06,37.6,38.008,37.295,37.95,186411,0
2014-11-07,37.77,38.29,37.42,38.24,157660,0
2014-11-10,38.11,38.555,37.45,37.61,196690,0
2014-11-11,37.74,37.95,37.05,37.82,174474,0
2014-11-12,37.92,38.37,37.3,38.22,188391,0
2014-11-13,38.17,38.37,37.04,37.51,179575,0
2014-11-14,37.43,38.71,37.125,38.53,240985,0
2014-11-17,38.36,38.61,37.28,37.5,2243370,0
2014-11-18,37.74,39.36,37.71,38.84,397738,0
2014-11-19,38.61,38.62,37.27,37.36,210944,0
2014-11-20,37.27,37.87,37,37.87,194289,0
2014-11-21,38.5,38.62,37.92,38.09,142767,0
2014-11-24,38.45,39.12,38.01,39.02,188065,0
2014-11-25,39,39.06,38.32,38.5,205223,0
2014-11-26,38.55,38.84,37.94,38.72,330639,0
2014-11-28,38.75,39.11,38,38.15,95106,0
2014-12-01,38.14,38.14,37,37.82,228783,0
2014-12-02,37.8,38.54,37.44,38.16,295852,0
2014-12-03,38.19,38.63,37.57,38.48,251064,0
2014-12-04,38.48,38.48,37.07,37.24,2343224,0
2014-12-05,37.17,37.75,37,37.31,431393,0
2014-12-08,37.27,38.32,36.99,37.22,420689,0
2014-12-09,37.15,38.18,36.175,37.9,382946,0
2014-12-10,37.69,37.95,36.3,36.51,363037,0
2014-12-11,36.73,37.57,36.34,36.76,307743,0
2014-12-12,36.19,36.75,35.37,35.79,398863,0
2014-12-15,36.15,36.42,35.08,35.18,187665,0
2014-12-16,34.7,35.66,34.44,34.67,379374,0
2014-12-17,34.85,36.24,34.39,36.22,366584,0
2014-12-18,36.71,36.98,36.25,36.6,305297,0
2014-12-19,36.7,37.4,36.43,37.24,752529,0
2014-12-22,37.27,37.475,36.72,37.23,153403,0
2014-12-23,37.52,37.63,36.74,36.91,259185,0
2014-12-24,36.96,37.17,36.6,37,188640,0
2014-12-26,37.21,37.255,36.77,36.97,128284,0
2014-12-29,36.88,37.005,36.34,36.85,180187,0
2014-12-30,36.77,37.01,36.39,36.7,127726,0
2014-12-31,36.75,37.07,36.12,36.54,254903,0
2015-01-02,36.87,37.12,35.83,36.21,135872,0
2015-01-05,35.85,36.52,35.43,35.65,165431,0
2015-01-06,35.76,36.16,34.2,34.23,260016,0
2015-01-07,34.47,35.15,33.85,35.14,318478,0
2015-01-08,35.53,35.98,35.09,35.13,300020,0
2015-01-09,35.16,35.45,34.76,34.79,207706,0
2015-01-12,34.87,35.07,34.331,34.44,272846,0
2015-01-13,34.81,35.27,34.01,34.67,321427,0
2015-01-14,34.004,34.82,33.61,34.4,187928,0
2015-01-15,34.63,34.66,33.66,33.82,154186,0
2015-01-16,33.72,34.77,33.72,34.72,168387,0
2015-01-20,35.17,35.33,33.83,34.5,191662,0
2015-01-21,34.044,34.11,33.54,33.56,540775,0
2015-01-22,35.7,36.92,33.67,34.9,1236558,0
2015-01-23,34.56,35,33.72,34.92,404364,0
2015-01-26,34.98,35.73,34.34,35.35,221976,0
2015-01-27,34.8,35.56,34.313,35.16,272941,0
2015-01-28,35.51,35.82,35,35.15,275352,0
2015-01-29,35.1,35.51,34.625,35.46,245997,0
2015-01-30,35.23,36.94,35,35.9,383480,0
2015-02-02,36.11,36.11,34.97,35.81,317365,0
2015-02-03,35.95,36.875,35.95,36.55,298036,0
2015-02-04,36.28,37.14,36.28,36.82,243017,0
2015-02-05,36.86,37.84,36.32,37.62,292493,0
2015-02-06,37.6,38.16,37.09,37.35,338032,0
2015-02-09,37.07,37.52,36.91,37.12,248701,0
2015-02-10,37.17,37.5,36.71,37.31,256829,0
2015-02-11,37.14,37.7,36.87,37.35,224189,0
2015-02-12,37.77,38.58,37.45,38.41,236307,0
2015-02-13,38.45,39.34,38.25,38.98,249710,0
2015-02-17,38.65,39.484,38.65,39.21,193310,0
2015-02-18,39.24,39.38,38.75,39.27,234505,0
2015-02-19,39.03,39.49,38.68,39.09,230377,0
2015-02-20,39.1,39.45,38.65,39.13,210119,0
2015-02-23,39.1,39.28,38.55,38.92,276834,0
2015-02-24,38.99,40.28,38.77,40.24,280859,0
2015-02-25,40.36,40.36,39.36,40.28,257309,0
2015-02-26,40.3,40.575,39.84,40.22,248730,0
2015-02-27,40.09,40.6,39.94,40.32,215231,0
2015-03-02,40.32,41.08,39.63,40.98,354400,0
2015-03-03,40.72,40.89,40.28,40.59,387400,0
2015-03-04,40.43,40.63,40.13,40.34,183800,0
2015-03-05,40.31,42,40.13,41.97,607400,0
2015-03-06,41.7,42.44,41.54,41.82,442100,0
2015-03-09,42.36,42.36,40.79,41.41,352500,0
2015-03-10,40.92,41.22,40.71,40.86,324000,0
2015-03-11,40.85,41.19,40.35,41.16,217600,0
2015-03-12,41.38,41.91,40.92,41.91,318500,0
2015-03-13,41.95,42.13,41.14,41.78,203600,0
2015-03-16,41.95,42.51,41.73,42.27,170500,0
2015-03-17,42,42.45,41.78,42.08,150200,0
2015-03-18,42.01,42.37,41.55,42.34,214700,0
2015-03-19,42.52,43.19,42.42,43.03,174400,0
2015-03-20,43.2,44.03,42.95,43.98,274300,0
2015-03-23,43.56,44.08,43.5,43.67,127600,0
2015-03-24,43.5,44.52,43.5,44.21,170600,0
2015-03-25,44.23,44.7,43.07,43.07,315000,0
2015-03-26,42.82,43.73,42.49,43.6,141700,0
2015-03-27,43.6,43.96,43.08,43.86,120600,0
2015-03-30,44.08,44.76,43.88,44.3,162400,0
2015-03-31,44.14,44.41,43.365,43.85,156133,0
2015-04-01,43.83,44.51,42.93,43.29,180900,0
2015-04-02,43.4,43.82,42.83,43.66,150100,0
2015-04-06,42.85,44.37,42.85,43.92,268100,0
2015-04-07,43.36,44.19,43.06,43.18,323191,0
2015-04-08,43.36,44.17,41.49,43.74,186800,0
2015-04-09,43.76,44.16,43.1,43.69,111703,0
2015-04-10,43.67,44.26,43.61,43.96,405000,0
2015-04-13,43.6,44.14,43.59,43.88,333400,0
2015-04-14,43.57,44.5,43.57,44.38,197000,0
2015-04-15,44.51,45.24,44.15,45.07,175607,0
2015-04-16,44.91,45.19,44.5,44.75,129745,0
2015-04-17,44.31,44.61,43.23,43.48,110700,0
2015-04-20,43.73,44.69,43.66,44.41,135702,0
2015-04-21,44.53,45.17,44.25,44.44,119277,0
2015-04-22,44.17,45.04,43.89,44.88,214763,0
2015-04-23,44.87,45.53,44.26,44.61,470100,0
2015-04-24,44.77,44.83,43.56,44.15,389835,0
2015-04-27,44.28,44.66,43.5,43.66,200700,0
2015-04-28,43.84,44.5,43.25,44.19,225669,0
2015-04-29,44.05,44.18,42.62,42.95,334900,0
2015-04-30,42.29,44,40.76,41.1,524300,0
2015-05-01,41.29,43.05,40.89,43.05,237100,0
2015-05-04,42.92,43.23,41.65,41.71,199900,0
2015-05-05,41.69,41.69,39.32,40.96,785100,0
2015-05-06,40.98,41.52,40.18,40.99,347855,0
2015-05-07,40.83,41.23,40.47,40.94,180986,0
2015-05-08,41.27,41.91,41.23,41.72,163200,0
2015-05-11,41.55,42.37,41.55,41.68,206500,0
2015-05-12,41.53,41.879,40.86,41.13,200881,0
2015-05-13,41.3,41.82,40.35,40.84,484700,0
2015-05-14,40.98,41.36,40.41,40.94,521700,0
2015-05-15,40.91,42.74,39.89,40.15,300567,0
2015-05-18,40.14,40.8,39.76,40.8,221175,0
2015-05-19,40.63,40.66,40.13,40.35,262193,0
2015-05-20,40.56,40.66,39.96,40.65,192300,0
2015-05-21,40.81,40.94,40.4,40.71,324200,0
2015-05-22,40.5,40.84,40.35,40.41,176500,0
2015-05-26,40.27,40.8,39.78,40.03,215726,0
2015-05-27,40.15,40.55,39.87,40.44,289100,0
2015-05-28,40.44,40.68,40.16,40.38,409814,0
2015-05-29,40.34,40.58,39.75,40.08,217000,0
2015-06-01,40.47,40.47,39.2,40.2,745621,0
2015-06-02,40.2,40.3,39.13,39.33,965294,0
2015-06-03,39.12,40.25,39.1,39.98,402500,0
2015-06-04,39.9,40.3,39.31,39.42,439000,0
2015-06-05,39.42,40.7,39.13,40.7,375600,0
2015-06-08,40.47,40.61,39.04,39.59,628900,0
2015-06-09,39.4,39.84,38.38,38.62,537613,0
2015-06-10,39.08,39.43,38.6,39,409526,0
2015-06-11,38.96,39.29,38.35,38.48,327539,0
2015-06-12,38.3,38.56,37.52,37.86,504300,0
2015-06-15,37.49,37.84,37.04,37.78,373100,0
2015-06-16,37.54,38.44,37.51,38,251300,0
2015-06-17,38.09,38.58,37.67,37.69,598100,0
2015-06-18,37.76,38.41,37.64,38.35,580200,0
2015-06-19,38.45,38.6,38.09,38.35,551600,0
2015-06-22,38.46,38.97,38.29,38.76,672800,0
2015-06-23,38.77,38.985,38.41,38.47,564603,0
2015-06-24,38.48,38.64,38.16,38.2,382800,0
2015-06-25,38.36,38.97,38,38.42,469400,0
2015-06-26,38.1,38.41,36.51,36.7,2080200,0
2015-06-29,36.5,37.48,36.25,36.44,1102900,0
2015-06-30,36.79,37.1,36.45,36.67,774896,0
2015-07-01,36.85,37,36.41,36.6,1121600,0
2015-07-02,36.75,36.9,36.54,36.74,686600,0
2015-07-06,36.44,36.75,36.03,36.17,1217900,0
2015-07-07,36.28,36.65,35.74,36.48,1335600,0
2015-07-08,36.16,36.48,35.91,36,1305700,0
2015-07-09,36.49,36.5,35.97,36,1751500,0
2015-07-10,36.34,36.54,36.18,36.26,1641600,0
2015-07-13,36.42,36.95,36.42,36.89,2897400,0
2015-07-14,36.69,38.36,36.69,38.31,10442491,0
2015-07-15,38.39,40.05,38.34,39.63,5649082,0
2015-07-16,39.83,40.51,39.64,40.06,2760300,0
2015-07-17,40.19,40.33,39.75,39.87,2092800,0
2015-07-20,40.22,40.45,39.51,39.73,2079900,0
2015-07-21,39.47,39.58,38.71,39.05,5365500,0
2015-07-22,39.1,39.48,38.9,39.28,2137400,0
2015-07-23,39.59,40.19,36.92,37.54,7962000,0
2015-07-24,37.76,38.48,37.2,38.04,15047600,0
2015-07-27,37.86,37.99,37.29,37.86,1272800,0
2015-07-28,37.93,38.12,37.31,37.34,1872000,0
2015-07-29,37.14,37.55,36.96,37.39,1460900,0
2015-07-30,36.99,40.2,36.84,39.49,3540300,0
2015-07-31,39.89,40.67,39.78,39.88,2756300,0
2015-08-03,39.87,40.69,39.57,40.55,1664257,0
2015-08-04,40.4,40.52,39.66,39.74,1105000,0
2015-08-05,39.9,40.76,39.89,40.1,1613300,0
2015-08-06,39.89,40.14,38.8,39.16,1239454,0
2015-08-07,38.94,39.83,38.94,39.38,1091200,0
2015-08-10,39.42,40.02,39.27,39.88,1302500,0
2015-08-11,39.42,39.82,39.15,39.43,1077751,0
2015-08-12,39.09,39.68,38.73,39.42,710700,0
2015-08-13,39.68,41.16,39.32,40.59,1552700,0
2015-08-14,40.39,41.19,40.35,41.16,839000,0
2015-08-17,40.91,41.27,40.61,41.14,618700,0
2015-08-18,40.89,41.34,40.42,40.97,685900,0
2015-08-19,40.75,40.84,40.17,40.38,510200,0
2015-08-20,40,40.43,39.01,39.17,1025000,0
2015-08-21,38.64,39.56,38.25,38.61,1266400,0
2015-08-24,36.96,38.48,36.11,37.2,1476701,0
2015-08-25,38.31,38.68,37.09,37.14,1292400,0
2015-08-26,37.77,38.12,36.94,37.97,1108400,0
2015-08-27,38.1,38.22,36.94,37.51,1015900,0
2015-08-28,37.22,37.7,36.8,36.95,1055900,0
2015-08-31,36.84,36.84,36.44,36.55,1027200,0
2015-09-01,35.81,36.13,35.08,35.3,920700,0
2015-09-02,35.69,35.83,35.11,35.67,945600,0
2015-09-03,35.61,36.04,35.4,35.89,942100,0
2015-09-04,35.36,35.75,35.21,35.59,661100,0
2015-09-08,36,36.93,35.64,36.84,1070000,0
2015-09-09,37,37.25,36.44,36.5,944900,0
2015-09-10,36.49,37.13,36.48,36.65,576298,0
2015-09-11,36.33,36.87,36.25,36.86,630200,0
2015-09-14,36.83,36.95,36.31,36.58,1234700,0
2015-09-15,36.55,37.23,36.32,37.15,861300,0
2015-09-16,37.01,38.1,36.93,37.95,693600,0
2015-09-17,37.98,38.45,37.66,37.98,901920,0
2015-09-18,37.54,38.16,36.73,36.83,4543500,0
2015-09-21,37.08,37.53,36.97,37.26,650900,0
2015-09-22,36.94,37.38,36.41,36.77,500700,0
2015-09-23,36.96,36.97,36.695,36.9,484581,0
2015-09-24,36.73,38.355,36.21,36.74,492743,0
2015-09-25,37.26,37.31,36.05,36.16,545800,0
2015-09-28,35.9,36.2,35.23,35.6,615626,0
2015-09-29,35.65,35.9,34.89,34.93,599300,0
2015-09-30,35.33,35.84,35,35.37,602600,0
2015-10-01,35.36,35.92,35.03,35.39,491000,0
2015-10-02,35.07,36.18,34.79,36.15,483600,0
2015-10-05,36.41,37.39,36.41,37.1,479487,0
2015-10-06,37.1,37.46,36.36,36.48,646300,0
2015-10-07,36.58,37.36,36.47,37.34,584400,0
2015-10-08,37.26,37.72,37.08,37.55,418400,0
2015-10-09,37.75,38.3,37.52,38.17,646300,0
2015-10-12,38.3,38.364,37.68,38.02,261757,0
2015-10-13,37.77,38.73,37.75,38.67,886400,0
2015-10-14,38.63,39.33,38.63,38.71,1507500,0
2015-10-15,38.93,39.1,38.32,38.9,422800,0
2015-10-16,39.02,39.02,38.22,38.63,238700,0
2015-10-19,38.4,38.55,37.97,38.17,227721,0
2015-10-20,38.1,38.32,37.55,38.29,205905,0
2015-10-21,38.48,38.48,37.3,37.32,253100,0
2015-10-22,37.68,38.43,37.5,38.12,411100,0
2015-10-23,38.52,38.91,38.06,38.47,382000,0
2015-10-26,38.36,38.69,37.88,38.19,371800,0
2015-10-27,38.12,38.31,37.46,37.74,398700,0
2015-10-28,37.95,39.3,37.72,39.27,718100,0
2015-10-29,40.28,40.28,37.88,37.94,805800,0
2015-10-30,38,38.13,35.21,35.87,1689600,0
2015-11-02,36.07,36.07,35.05,35.46,541000,0
2015-11-03,35.16,36.03,34.86,35.47,522500,0
2015-11-04,35.43,35.555,35.04,35.46,440654,0
2015-11-05,35.43,35.61,34.65,35.13,274000,0
2015-11-06,34.96,36.46,34.85,36.11,608600,0
2015-11-09,35.95,35.95,35.17,35.66,814721,0
2015-11-10,35.48,36.05,34.8,35.45,528100,0
2015-11-11,35.5,35.65,35.11,35.12,662800,0
2015-11-12,34.82,35.04,34.16,34.3,817000,0
2015-11-13,34.05,34.39,32.83,33.07,525900,0
2015-11-16,32.94,33.28,32.31,33.02,882100,0
2015-11-17,33.01,33.31,32.24,32.34,673200,0
2015-11-18,32.49,32.83,31.79,32.8,1082500,0
2015-11-19,32.68,33.16,32.64,32.9,549500,0
2015-11-20,33.11,33.77,32.92,33.34,463200,0
2015-11-23,33.26,33.47,32.62,32.69,352400,0
2015-11-24,32.62,32.86,32.24,32.52,496600,0
2015-11-25,32.51,33.17,32.25,32.92,296700,0
2015-11-27,33.03,33.45,32.76,33.29,185600,0
2015-11-30,33.4,33.72,33.05,33.1,505900,0
2015-12-01,33.27,33.61,33.02,33.55,368781,0
2015-12-02,33.57,33.89,33.26,33.61,696856,0
2015-12-03,33.72,33.72,32.49,32.76,515902,0
2015-12-04,32.75,33.19,32.75,33.12,345500,0
2015-12-07,32.93,33.45,32.6,32.87,534400,0
2015-12-08,32.61,32.64,32.225,32.35,422625,0
2015-12-09,32.14,32.44,31.69,31.81,463200,0
2015-12-10,31.82,32.24,31.7,32.02,363900,0
2015-12-11,31.12,31.71,30.44,31.06,624200,0
2015-12-14,31.05,31.23,30.39,30.57,723506,0
2015-12-15,30.76,30.87,29.8,29.85,904000,0
2015-12-16,29.85,30.53,29.7,30.5,616300,0
2015-12-17,30.65,30.67,30.07,30.08,469500,0
2015-12-18,29.91,30.42,29.51,29.56,2838400,0
2015-12-21,29.83,30.16,29.47,29.82,447100,0
2015-12-22,29.78,30.28,29.56,30.25,337583,0
2015-12-23,30.32,31,30.24,30.91,388000,0
2015-12-24,30.86,31.58,30.86,31.32,185934,0
2015-12-28,31.2,31.56,30.82,30.98,286414,0
2015-12-29,31.18,31.475,30.85,31.2,264729,0
2015-12-30,31.15,31.96,31,31.16,292062,0
2015-12-31,31.08,31.2901,30.64,30.7,385629,0
2016-01-04,30.41,30.41,29.8,30.22,461977,0
2016-01-05,30.27,30.38,29.58,29.62,299867,0
2016-01-06,29.39,29.67,28.95,29.09,406158,0
2016-01-07,28.63,29.465,27.17,27.35,619843,0
2016-01-08,27.36,27.56,26.53,26.92,636509,0
2016-01-11,27.08,27.24,26.41,26.82,446866,0
2016-01-12,27.12,27.25,26.18,26.64,499590,0
2016-01-13,26.71,26.9,25.54,25.83,474253,0
2016-01-14,26.01,26.71,25.78,26.38,442928,0
2016-01-15,25.61,26.33,25.53,26.22,534921,0
2016-01-19,26.25,26.9,25.46,25.6,1075300,0
2016-01-20,25.26,25.94,24.42,25.6,703136,0
2016-01-21,25.74,27.31,25.58,26.9,1431971,0
2016-01-22,27.31,27.53,26.79,27.37,696660,0
2016-01-25,27.28,28.14,26.99,27.11,430652,0
2016-01-26,27.25,27.84,27.1,27.81,518205,0
2016-01-27,27.69,28.61,27.66,28,1113684,0
2016-01-28,25.5,26.55,19.57,22.09,3757503,0
2016-01-29,21.42,22.24,21.235,21.53,2881717,0
2016-02-01,21.31,21.5,20.53,20.94,2206662,0
2016-02-02,21.05,21.45,20.65,20.81,2009267,0
2016-02-03,21.17,21.41,20.86,21.21,3561064,0
2016-02-04,21.25,21.42,20.53,21,1984268,0
2016-02-05,20.85,20.96,19.89,19.99,1948966,0
2016-02-08,19.79,19.96,19,19.09,1996217,0
2016-02-09,18.87,19.87,18.77,19.47,1983987,0
2016-02-10,19.65,20.46,19.65,19.77,1210519,0
2016-02-11,19.41,19.53,18.95,19.4,1131928,0
2016-02-12,19.51,20.11,19.22,19.85,1204076,0
2016-02-16,20.15,20.41,19.87,20.31,878745,0
2016-02-17,20.44,20.81,20.25,20.34,1301020,0
2016-02-18,20.45,20.645,20.24,20.44,966591,0
2016-02-19,20.38,20.55,20.19,20.35,700851,0
2016-02-22,20.6,20.95,20.1,20.73,716746,0
2016-02-23,20.57,20.71,19.98,20.01,588722,0
2016-02-24,19.8,20.36,19.29,20.29,938906,0
2016-02-25,20.31,20.485,19.32,20.28,1212666,0
2016-02-26,20.35,20.66,20.02,20.51,1494674,0
2016-02-29,20.57,20.95,19.85,20.67,880535,0
2016-03-01,20.67,20.7,20.2,20.46,1031643,0
2016-03-02,20.48,20.54,20.1,20.51,1685958,0
2016-03-03,20.51,20.85,20.325,20.84,1053814,0
2016-03-04,20.82,20.95,20.41,20.6,890463,0
2016-03-07,20.55,20.77,20.39,20.53,963884,0
2016-03-08,20.44,20.47,19.78,19.82,1050908,0
2016-03-09,19.81,19.81,19.37,19.6,732622,0
2016-03-10,19.73,19.87,18.84,19.28,1155743,0
2016-03-11,19.52,20.43,19.2654,20.28,1741399,0
2016-03-14,20.3,20.63,20.03,20.4,1382388,0
2016-03-15,20.22,20.42,19.51,19.68,864742,0
2016-03-16,19.53,20.5,18.8101,20.32,1140170,0
2016-03-17,20.3,21.37,20.27,21.25,1278653,0
2016-03-18,21.37,22.0001,21.37,21.95,1878053,0
2016-03-21,21.86,22.27,21.36,21.63,939267,0
2016-03-22,21.45,22.105,21.14,21.56,520045,0
2016-03-23,21.54,21.67,20.98,21.4,1569747,0
2016-03-24,21.38,22.04,21.2,21.94,1474695,0
2016-03-28,22.06,22.12,21.585,21.78,872009,0
2016-03-29,21.79,22.65,21.62,22.55,664647,0
2016-03-30,22.61,23.07,22.17,22.74,893539,0
2016-03-31,22.67,23.04,22.605,22.97,578054,0
2016-04-01,22.77,22.82,22.44,22.74,743948,0
2016-04-04,22.68,22.92,22.38,22.55,660004,0
2016-04-05,22.3,22.45,22.15,22.31,592910,0
2016-04-06,22.28,22.67,22.12,22.57,455864,0
2016-04-07,22.4,22.56,22.081,22.44,787020,0
2016-04-08,22.59,22.89,22.53,22.81,740365,0
2016-04-11,22.89,23.345,22.76,22.9,714554,0
2016-04-12,22.75,22.75,22.01,22.16,654645,0
2016-04-13,22.31,23.1,22.295,23.03,693346,0
2016-04-14,23.07,23.235,22.75,22.97,284241,0
2016-04-15,22.99,23.13,22.29,22.58,826351,0
2016-04-18,22.4,22.81,22.01,22.53,681599,0
2016-04-19,22.66,22.8,22.16,22.34,890646,0
2016-04-20,22.48,22.55,22.01,22.35,696319,0
2016-04-21,22.4,22.61,22.315,22.57,1105130,0
2016-04-22,22.58,22.94,22.265,22.8,761138,0
2016-04-25,22.74,22.86,22.315,22.36,614973,0
2016-04-26,22.39,22.79,22.31,22.6,635147,0
2016-04-27,22.54,22.82,22.26,22.805,756902,0
2016-04-28,22.6,22.78,22.345,22.42,633861,0
2016-04-29,22.41,22.9,21.84,22.26,864604,0
2016-05-02,22.25,22.54,22.03,22.45,1145641,0
2016-05-03,22.17,22.25,21.83,22.02,782218,0
2016-05-04,21.85,22.13,21.46,22,1517047,0
2016-05-05,22.32,24.59,22.32,22.82,2520265,0
2016-05-06,22.64,23.185,22.14,22.62,1492546,0
2016-05-09,22.67,23.31,22.44,22.99,1853655,0
2016-05-10,23.03,23.74,22.855,23.41,1336110,0
2016-05-11,23.43,23.845,23.24,23.28,863745,0
2016-05-12,23.37,23.45,22.73,23,672933,0
2016-05-13,22.88,23.195,22.77,22.87,558780,0
2016-05-16,23.4,23.4,22.56,23.1,858575,0
2016-05-17,23.1,23.34,22.55,22.68,1092327,0
2016-05-18,22.61,23.87,22.54,23.56,1102133,0
2016-05-19,23.46,23.8,22.595,22.91,905456,0
2016-05-20,23.06,23.775,23.06,23.66,994044,0
2016-05-23,23.54,23.69,23.25,23.41,923110,0
2016-05-24,23.6,23.95,23.44,23.76,1152442,0
2016-05-25,23.86,24,23.54,23.65,865482,0
2016-05-26,23.65,23.865,23.53,23.71,530525,0
2016-05-27,23.65,23.965,23.505,23.64,652618,0
2016-05-31,24.01,24.62,23.56,24.27,2006956,0
2016-06-01,24.11,24.345,22.87,24.19,725535,0
2016-06-02,24.08,25.325,24.08,25.04,1168474,0
2016-06-03,24.95,25.085,24.63,24.83,733112,0
2016-06-06,24.44,24.97,24.44,24.92,696186,0
2016-06-07,24.92,25.035,24.66,24.83,804533,0
2016-06-08,24.81,25.06,24.68,24.77,812799,0
2016-06-09,24.67,24.95,24.36,24.53,489715,0
2016-06-10,24.19,24.3,23.79,23.87,652892,0
2016-06-13,23.69,24.11,23.17,23.3,868562,0
2016-06-14,23.23,23.45,22.92,23.36,744007,0
2016-06-15,23.39,23.53,23.15,23.21,526727,0
2016-06-16,23.1,23.185,22.76,23.15,544718,0
2016-06-17,23.23,24.255,23.165,24.18,2041054,0
2016-06-20,24.45,25,24.45,24.61,986046,0
2016-06-21,24.66,24.865,24,24.24,959433,0
2016-06-22,24.18,24.42,24.04,24.09,499370,0
2016-06-23,24.4,24.76,24.16,24.63,437710,0
2016-06-24,23.67,23.94,23.11,23.25,1185786,0
2016-06-27,22.94,23.79,21.34,21.46,1868299,0
2016-06-28,21.4,21.91,20.99,21.27,1057925,0
2016-06-29,21.38,22.17,21.31,21.94,964852,0
2016-06-30,22.05,22.28,21.92,22.25,893944,0
2016-07-01,22.06,22.57,21.91,22.16,501847,0
2016-07-05,22.11,22.26,21.84,21.96,571027,0
2016-07-06,21.9,22.07,21.46,21.95,457174,0
2016-07-07,22.1,22.31,21.8,22.06,518750,0
2016-07-08,22.32,23.22,22.3,23.08,612235,0
2016-07-11,23.24,23.54,23.165,23.4,686921,0
2016-07-12,23.58,24.085,23.5204,23.89,520018,0
2016-07-13,24.09,24.37,23.64,23.92,353771,0
2016-07-14,24.26,24.51,23.83,24.31,496477,0
2016-07-15,24.48,24.48,24.06,24.3,312995,0
2016-07-18,24.21,24.72,24.12,24.51,386732,0
2016-07-19,24.46,24.87,24.33,24.69,278033,0
2016-07-20,24.85,25.235,23.93,24.95,435945,0
2016-07-21,24.84,25.28,24.84,25,328981,0
2016-07-22,25.06,25.32,24.67,25.1,255497,0
2016-07-25,24.98,25.11,24.79,24.96,360266,0
2016-07-26,24.96,25.49,24.92,25.34,574479,0
2016-07-27,25.35,25.58,25.14,25.52,522516,0
2016-07-28,27,28.34,26.73,27.47,1561776,0
2016-07-29,27.63,28.15,27.28,27.98,1411065,0
2016-08-01,27.93,28.19,27.19,27.56,854992,0
2016-08-02,27.48,27.75,27.25,27.26,768364,0
2016-08-03,27.24,28.1,27.24,28.06,910247,0
2016-08-04,27.99,28.18,27.62,27.67,536806,0
2016-08-05,27.81,28.07,27.74,27.93,447220,0
2016-08-08,27.85,28.05,27.74,27.8,559273,0
2016-08-09,27.72,27.89,27.43,27.7,485603,0
2016-08-10,27.69,27.88,27.57,27.72,322235,0
2016-08-11,27.77,28.0999,27.24,27.98,406898,0
2016-08-12,27.88,28.095,27.4,28.07,539776,0
2016-08-15,28,28.77,27.99,28.62,794831,0
2016-08-16,28.54,28.81,28.3701,28.55,386292,0
2016-08-17,28.5,28.74,28.25,28.57,782261,0
2016-08-18,28.64,28.83,28.57,28.82,400494,0
2016-08-19,28.82,29.21,28.29,29.15,364137,0
2016-08-22,28.95,29.14,28.75,29.05,313628,0
2016-08-23,29.09,29.71,29.09,29.7,733629,0
2016-08-24,29.57,29.97,29.32,29.4,443838,0
2016-08-25,29.26,29.61,29.22,29.59,398843,0
2016-08-26,29.57,29.89,29.46,29.77,449183,0
2016-08-29,29.72,29.98,29.62,29.75,609394,0
2016-08-30,29.71,30.21,29.66,30.16,629657,0
2016-08-31,30.06,30.09,29.011,29.58,695920,0
2016-09-01,29.53,29.73,28.93,29.73,511778,0
2016-09-02,29.75,30.305,29.56,30.11,626176,0
2016-09-06,29.99,30,29.5622,29.75,491142,0
2016-09-07,29.66,30.19,29.54,29.69,491614,0
2016-09-08,29.54,29.64,29.04,29.1,528964,0
2016-09-09,28.76,29.26,28.16,28.18,817680,0
2016-09-12,28.08,28.62,27.75,28.6,816586,0
2016-09-13,28.41,28.69,28.38,28.57,496242,0
2016-09-14,28.67,28.78,28.34,28.6,687101,0
2016-09-15,28.29,29.705,28.29,29.42,503301,0
2016-09-16,29.42,29.42,28.8801,29.11,1563087,0
2016-09-19,29.31,29.8,29.06,29.21,336238,0
2016-09-20,29.35,29.35,28.44,28.45,325907,0
2016-09-21,28.59,28.88,28.33,28.69,321508,0
2016-09-22,28.97,29.54,28.75,29.44,274796,0
2016-09-23,29.49,29.79,29.11,29.12,397974,0
2016-09-26,29,29.15,28.41,28.48,550206,0
2016-09-27,28.34,29.13,28.26,29.11,408139,0
2016-09-28,29.14,29.6,28.87,29.58,404569,0
2016-09-29,29.55,29.62,28.93,28.99,258551,0
2016-09-30,29.18,29.985,29.11,29.25,552236,0
2016-10-03,29.06,29.23,28.67,28.81,427018,0
2016-10-04,28.84,29.36,28.65,28.87,134720,0
2016-10-05,28.95,29.88,28.88,29.46,292189,0
2016-10-06,29.31,29.38,29.01,29.24,282865,0
2016-10-07,29.21,29.23,28.64,28.74,273884,0
2016-10-10,28.79,29.205,28.63,28.79,277926,0
2016-10-11,28.62,28.62,27.95,28.21,792403,0
2016-10-12,28.03,28.37,27.81,28.32,728870,0
2016-10-13,28.33,28.33,27.84,28.19,880218,0
2016-10-14,28.36,28.78,28.25,28.55,688579,0
2016-10-17,28.55,29.125,28.55,29.05,545562,0
2016-10-18,29.35,29.35,28.95,29,528184,0
2016-10-19,29,29.5,28.9,29.3,368853,0
2016-10-20,29.3,29.55,28.95,29.15,410668,0
2016-10-21,28.95,29.675,28.95,29.6,690076,0
2016-10-24,29.85,30,29.45,29.75,594877,0
2016-10-25,29.65,29.85,29.45,29.525,590599,0
2016-10-26,29.5,29.65,29.05,29.2,1144834,0
2016-10-27,27.75,28.1,26.25,27.3,2248433,0
2016-10-28,27.35,27.75,27.2,27.55,662576,0
2016-10-31,27.6,27.7,27.25,27.45,1118568,0
2016-11-01,27.5,27.65,27.15,27.4,985638,0
2016-11-02,27.45,27.65,27.2,27.3,1254969,0
2016-11-03,27.35,27.95,27.25,27.7,917011,0
2016-11-04,27.65,28.5,27.45,28,783513,0
2016-11-07,28.45,29.425,28.45,29.35,639302,0
2016-11-08,29.35,29.95,29,29.75,601124,0
2016-11-09,29.45,30.65,29.45,30.5,834110,0
2016-11-10,30.85,31.3,30.25,30.9,861334,0
2016-11-11,30.8,31.75,30.6,31.6,958560,0
2016-11-14,31.7,32.55,31.5,32.55,688735,0
2016-11-15,32.2,33.1,32.2,32.95,730510,0
2016-11-16,32.85,33.2,32.65,32.8,494998,0
2016-11-17,33.05,33.15,32.3,32.45,771080,0
2016-11-18,32.45,32.95,32.35,32.75,423270,0
2016-11-21,32.6,32.975,32.4,32.95,483313,0
2016-11-22,32.9,32.9,32.4,32.7,745283,0
2016-11-23,32.7,32.95,32.35,32.75,595791,0
2016-11-25,32.7,32.75,32.25,32.4,305831,0
2016-11-28,32.45,32.45,31.625,32.1,560064,0
2016-11-29,32.2,32.5,31.9,32,405119,0
2016-11-30,32,32,31.05,31.2,593808,0
2016-12-01,31.15,31.55,30.55,30.75,503866,0
2016-12-02,30.7,31.1,30.4,30.75,363969,0
2016-12-05,30.95,32,30.95,31.9,564942,0
2016-12-06,31.9,32.25,31.3,32.1,603500,0
2016-12-07,32.15,33,31.8,32.75,520684,0
2016-12-08,32.85,33.825,32.4,33.2,706908,0
2016-12-09,33.4,33.4,32.95,33.15,836292,0
2016-12-12,33.05,33.6,32.9,33.05,661210,0
2016-12-13,33.3,33.45,32.625,32.95,998112,0
2016-12-14,32.95,33.05,32.15,32.15,616992,0
2016-12-15,32.35,33.15,31.805,32.7,603970,0
2016-12-16,32.8,32.9,32.4,32.75,1090223,0
2016-12-19,32.7,33.35,32.15,33.3,659517,0
2016-12-20,33.3,33.5,32.1,32.5,548011,0
2016-12-21,32.35,32.5,31.9,31.95,449632,0
2016-12-22,32.05,32.15,31.6,31.6,295205,0
2016-12-23,31.65,32,31.6,31.9,287081,0
2016-12-27,31.85,32.2,31.85,31.95,284588,0
2016-12-28,32,32.1,31.45,31.7,456484,0
2016-12-29,31.8,32.075,31.7,31.95,270425,0
2016-12-30,32,32,31.45,31.5,389239,0
2017-01-03,31.9,32.5,31.6,32.05,514621,0
2017-01-04,32.15,32.8,32.1,32.65,469127,0
2017-01-05,32.6,32.9,31.8,32.1,431398,0
2017-01-06,32.05,32.4,31.8,31.9,270158,0
2017-01-09,31.1,32.05,31.1,31.35,529311,0
2017-01-10,31.45,32.15,31.4,32,332552,0
2017-01-11,31.8,32,31.6,31.95,484378,0
2017-01-12,31.8,32.275,31.4,32.2,551487,0
2017-01-13,32.35,32.7,32.25,32.6,322056,0
2017-01-17,32.65,32.65,32.05,32.35,388038,0
2017-01-18,32.4,32.4,30.825,30.9,1418475,0
2017-01-19,30.45,31,30.3,30.6,944715,0
2017-01-20,30.6,31,30.6,30.85,636189,0
2017-01-23,31.05,31.35,30.5,31.25,371806,0
2017-01-24,31.3,32.75,31.25,32.1,691071,0
2017-01-25,32.4,32.85,32.05,32.7,908537,0
2017-01-26,32.5,32.8,32.225,32.5,785930,0
2017-01-27,32.45,32.5,31.85,32.1,487305,0
2017-01-30,31.95,31.95,31.05,31.45,1294560,0
2017-01-31,29.95,33.95,29.5,33.3,2357949,0
2017-02-01,33.45,33.5,32.45,32.7,873411,0
2017-02-02,32.75,33,32.005,32.6,607689,0
2017-02-03,32.65,34.45,32.45,34.35,829592,0
2017-02-06,34.3,35.35,33.85,35.15,1078048,0
2017-02-07,35.25,35.85,35.11,35.7,888875,0
2017-02-08,35.65,36.675,35.35,35.7,972985,0
2017-02-09,35.75,36.75,35.75,36.525,674992,0
2017-02-10,36.65,36.9,36.4,36.6,334213,0
2017-02-13,36.95,37.1,36.65,36.75,336891,0
2017-02-14,36.5,36.9,36.35,36.625,357239,0
2017-02-15,36.5,37.65,36.275,37.6,757483,0
2017-02-16,37.7,37.8,37.35,37.65,487846,0
2017-02-17,37.8,38.4,37.25,37.9,610310,0
2017-02-21,37.85,38.25,37.75,38.1,214149,0
2017-02-22,37.9,38.2,37.7,37.75,201191,0
2017-02-23,38,38,36.975,37.55,400615,0
2017-02-24,37.1,38.325,37.1,38,399139,0
2017-02-27,37.9,38.35,37.6,38.35,642323,0
2017-02-28,38.15,38.2,36.95,36.95,970567,0
2017-03-01,37.35,37.55,36.85,37.35,870518,0
2017-03-02,37.25,37.35,36.7,36.85,592444,0
2017-03-03,36.9,37,36.6,36.7,604806,0
2017-03-06,36.5,37.05,36.2,36.95,343928,0
2017-03-07,36.8,37.15,36.55,36.85,396970,0
2017-03-08,36.8,37.25,36.65,36.85,468347,0
2017-03-09,36.9,37.2,36.35,36.5,451844,0
2017-03-10,36.8,37.2,36.55,36.75,408579,0
2017-03-13,36.85,37.1,36.65,36.85,315747,0
2017-03-14,36.75,37.15,36.45,37.1,397137,0
2017-03-15,37.35,37.975,37.1,37.75,436080,0
2017-03-16,38,38.25,37.7,37.95,262002,0
2017-03-17,37.95,38.1,36.55,37.35,1128883,0
2017-03-20,37.4,37.9,37.4,37.65,386781,0
2017-03-21,37.95,38.3,37.1,37.15,563692,0
2017-03-22,37.1,37.6,36.85,37.2,580742,0
2017-03-23,37.2,37.8,36.95,37.5,443422,0
2017-03-24,37.65,38.3,37.25,37.25,824966,0
2017-03-27,36.95,38.15,36.55,37.9,580769,0
2017-03-28,37.75,38.05,37.6,37.8,415469,0
2017-03-29,37.8,38.25,37.65,37.95,417412,0
2017-03-30,38,38.325,37.9,38.15,321595,0
2017-03-31,38.15,38.45,37.85,37.95,540081,0
2017-04-03,38,38.25,37.45,37.7,537853,0
2017-04-04,37.7,38.25,37.45,37.7,409800,0
2017-04-05,37.9,38.15,37.05,37.05,456819,0
2017-04-06,37.1,37.95,37.05,37.7,354090,0
2017-04-07,37.55,38,37.4,37.5,276699,0
2017-04-10,37.6,37.95,36.95,37.3,662708,0
2017-04-11,37.35,37.5,36.85,37.1,458710,0
2017-04-12,36.95,37.15,36.3,36.6,405281,0
2017-04-13,36.5,36.8,36.05,36.15,291430,0
2017-04-17,36.3,37.1,36.2,36.6,503153,0
2017-04-18,36.4,37.6,36.3,36.45,637138,0
2017-04-19,36.65,36.9,35.7,36.15,1193568,0
2017-04-20,36.2,37,36.2,36.4,733912,0
2017-04-21,36.45,36.65,36.05,36.5,597420,0
2017-04-24,37.15,37.35,36.85,37,835695,0
2017-04-25,37.35,38,37.25,37.8,557890,0
2017-04-26,37.75,38.375,37.675,38.1,862421,0
2017-04-27,38.15,38.475,37.95,38.1,412587,0
2017-04-28,38.2,38.2,37.25,37.65,614504,0
2017-05-01,37.8,38,37.15,37.2,750039,0
2017-05-02,37.25,37.45,36.9,37.3,773670,0
2017-05-03,37.15,37.5038,36.15,36.85,964686,0
2017-05-04,35,35,32.45,32.525,2166165,0
2017-05-05,32.6,34.4,32.25,34.4,1776794,0
2017-05-08,34.25,34.55,33.85,33.95,1740069,0
2017-05-09,34.25,34.75,33.925,34.7,849764,0
2017-05-10,34.6,35.5,34.55,35.35,972717,0
2017-05-11,35.2,35.45,34.5,34.6,750929,0
2017-05-12,34.55,34.9,34.05,34.75,476136,0
2017-05-15,34.9,35.775,34.75,35.4,565086,0
2017-05-16,35.55,35.6,35,35.5,1087358,0
2017-05-17,34.8,34.85,34.1,34.6,1197869,0
2017-05-18,34.3,34.5,33.8,34.1,1317483,0
2017-05-19,34.15,34.9,34,34.65,627287,0
2017-05-22,34.8,36.2,34.8,36.15,505039,0
2017-05-23,36.2,36.4,35.55,35.55,479989,0
2017-05-24,35.6,35.9,34.95,35.45,539992,0
2017-05-25,35.7,36.5,35.65,36.45,614933,0
2017-05-26,36.2,37.2,36.15,36.8,545972,0
2017-05-30,36.8,37.05,36.525,36.7,581725,0
2017-05-31,36.75,37,36.3,36.6,890986,0
2017-06-01,36.85,37.45,36.65,37.35,556362,0
2017-06-02,37.05,38.2,37.05,37.65,981861,0
2017-06-05,37.45,38.1,37.2,37.25,571336,0
2017-06-06,37.25,38,37.007,37.7,711740,0
2017-06-07,37.7,37.8,37.125,37.3,800735,0
2017-06-08,37.4,37.4,36.85,36.95,931207,0
2017-06-09,36.8,37.35,35.3,35.7,917433,0
2017-06-12,35.55,36.1,34.85,35.85,751682,0
2017-06-13,36.05,36.675,35.95,36.3,580650,0
2017-06-14,36.55,37.75,35.05,35.25,872910,0
2017-06-15,34.75,35.65,34.5,35.65,960404,0
2017-06-16,35.4,36.3,35.4,36,1088901,0
2017-06-19,36.2,36.3,35.9,35.95,622704,0
2017-06-20,35.95,36,35.35,35.75,437062,0
2017-06-21,35.8,35.95,35.45,35.5,473604,0
2017-06-22,35.6,36.15,35.55,35.9,592346,0
2017-06-23,35.9,36.15,35.85,36,1140366,0
2017-06-26,36,36.2,35.7,35.9,541627,0
2017-06-27,35.95,36.05,35.25,35.3,564768,0
2017-06-28,35.55,35.75,35.375,35.5,831466,0
2017-06-29,35.6,35.6,34.55,35,481537,0
2017-06-30,35.2,35.25,34.35,34.4,739644,0
2017-07-03,34.75,35,34.25,34.8,411408,0
2017-07-05,34.85,35.2,34.3,34.6,1056701,0
2017-07-06,34.45,34.5,33.375,33.45,2814755,0
2017-07-07,33.55,34.3,33.5,34.2,1343368,0
2017-07-10,34.15,34.55,34,34.4,1106256,0
2017-07-11,34.25,35.15,34.25,35.1,529437,0
2017-07-12,35.45,35.75,34.9,35.1,579515,0
2017-07-13,35.15,35.35,34.7,35.025,384333,0
2017-07-14,34.85,34.85,33.55,34.2,822392,0
2017-07-17,34.3,34.85,34.225,34.4,660667,0
2017-07-18,34.35,34.7,34.125,34.25,489990,0
2017-07-19,34.35,34.9,34.35,34.55,506883,0
2017-07-20,34.65,34.8,34.1,34.25,645528,0
2017-07-21,34.5,34.55,33.75,33.8,899337,0
2017-07-24,33.9,33.9,33.3,33.75,833933,0
2017-07-25,33.95,34.4,33.65,34,1391405,0
2017-07-26,34.05,34.05,33.25,33.65,1223803,0
2017-07-27,34.8,36.8,34.6,34.7,1981101,0
2017-07-28,34.75,34.8,34,34.75,966278,0
2017-07-31,34.75,34.8,34.225,34.5,853850,0
2017-08-01,34.6,34.8,34.4,34.75,1188202,0
2017-08-02,34.65,34.95,34.175,34.25,605866,0
2017-08-03,34.25,34.3,33.65,33.75,802020,0
2017-08-04,33.85,34.1,33.7,34,657464,0
2017-08-07,34.05,34.375,33.5,34.05,581074,0
2017-08-08,34.05,34.4,33.6,33.75,581788,0
2017-08-09,33.55,33.8,33.15,33.65,702766,0
2017-08-10,33.45,33.95,32.675,32.75,1080305,0
2017-08-11,32.8,33.45,32.8,33.05,578738,0
2017-08-14,33.3,34.05,33.3,33.8,660517,0
2017-08-15,33.95,34.05,33.225,33.3,582743,0
2017-08-16,33.35,33.8,33.25,33.55,627261,0
2017-08-17,33.3,33.5,32.65,32.7,713369,0
2017-08-18,32.5,32.95,32.3,32.7,514535,0
2017-08-21,32.6,33.1,32.475,32.55,546715,0
2017-08-22,32.7,33.025,32.55,32.75,472428,0
2017-08-23,32.5,32.8,32.5,32.65,449940,0
2017-08-24,32.7,32.8,32.55,32.7,528305,0
2017-08-25,32.75,32.85,32.55,32.65,447250,0
2017-08-28,32.65,32.8,32.55,32.65,521947,0
2017-08-29,32.45,32.775,32.35,32.6,618236,0
2017-08-30,32.5,32.8,32.5,32.75,639862,0
2017-08-31,32.75,32.825,32.6,32.75,562202,0
2017-09-01,32.7,32.85,32.5,32.75,899317,0
2017-09-05,32.6,32.805,32,32.25,667133,0
2017-09-06,32.25,32.8,32.2,32.6,636436,0
2017-09-07,32.55,32.75,32.1,32.2,543201,0
2017-09-08,32.15,32.4,31.7,31.9,604357,0
2017-09-11,32.1,32.6,32.1,32.4,789396,0
2017-09-12,32.5,32.65,32.35,32.5,477633,0
2017-09-13,32.5,32.6,32.25,32.35,524949,0
2017-09-14,32.2,32.9,31.95,32.45,1105976,0
2017-09-15,32.5,32.9,32.25,32.8,1657597,0
2017-09-18,32.75,33.7,32.75,33.1,612020,0
2017-09-19,33.15,33.9,32.85,33.05,741747,0
2017-09-20,32.9,32.95,32.4,32.45,772864,0
2017-09-21,32.5,32.6,31.8,32,876207,0
2017-09-22,31.9,32.75,31.85,32.65,543488,0
2017-09-25,32.6,33.2,32.6,32.75,720082,0
2017-09-26,32.9,33.05,32.2,32.25,865131,0
2017-09-27,32.55,33.35,32.45,33.1,769392,0
2017-09-28,33,33.3,32.55,32.6,748104,0
2017-09-29,32.65,32.65,32.3,32.35,641681,0
2017-10-02,32.4,33.2,32.4,33.15,1038115,0
2017-10-03,33.25,33.4,32.15,32.2,822698,0
2017-10-04,32.25,32.7,32.1,32.55,891407,0
2017-10-05,32.8,33.15,32.6,32.85,703093,0
2017-10-06,32.7,33.4,32.55,33.1,736513,0
2017-10-09,33.05,33.2,32.525,32.8,298343,0
2017-10-10,32.95,33.15,32.8,33.05,454496,0
2017-10-11,33,33.2,32.75,32.75,392270,0
2017-10-12,32.65,33.5,32.45,33.35,749829,0
2017-10-13,33.35,33.5,32.35,32.6,557290,0
2017-10-16,32.75,33.5,31.8,31.85,857321,0
2017-10-17,31.85,32.2,31.45,31.45,595073,0
2017-10-18,31.15,31.55,31,31.5,713447,0
2017-10-19,31.4,31.45,30.85,31.05,810966,0
2017-10-20,31.4,31.45,30.6979,31.15,1153606,0
2017-10-23,31.3,31.45,30.9,31.05,992166,0
2017-10-24,31.1,31.325,30.5,31.2,978919,0
2017-10-25,30.95,31.15,30.15,30.2,1938398,0
2017-10-26,31.15,31.65,28.95,29.45,2326150,0
2017-10-27,29,29.75,27.9,28.05,1851830,0
2017-10-30,28.005,28.55,27.65,28.1,1563055,0
2017-10-31,28.05,28.65,28,28.4,1299658,0
2017-11-01,28.65,29.125,28.1,28.85,1308958,0
2017-11-02,28.55,28.75,28.25,28.65,1135065,0
2017-11-03,28.85,29.3,28.6,29.1,903307,0
2017-11-06,28.95,29.4,28.75,29.35,945975,0
2017-11-07,29.2,29.25,28.55,28.85,786098,0
2017-11-08,28.7,29.35,28.55,29.1,670440,0
2017-11-09,29.1,29.2,28.5,28.65,552127,0
2017-11-10,28.6,28.75,28.45,28.575,428566,0
