Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.13,18.37,18.01,18.15,366900,0
2005-02-28,18.12,18.22,17.75,18,426000,0
2005-03-01,18,18.2,17.75,17.8,461200,0
2005-03-02,17.8,17.93,17.78,17.82,120700,0
2005-03-03,17.88,17.88,17.65,17.75,164200,0
2005-03-04,17.75,18.1,17.69,18,436400,0
2005-03-07,17.95,18.07,17.82,17.96,242000,0
2005-03-08,17.9,18,17.8,18,208700,0
2005-03-09,17.9,17.9,17.6,17.72,314800,0
2005-03-10,17.7,17.7,17.55,17.6,175100,0
2005-03-11,17.5,18.51,17.5,18.5,328700,0
2005-03-14,18.2,18.25,17.87,18.25,206600,0
2005-03-15,18.1,18.1,17.63,17.63,150600,0
2005-03-16,17.55,17.65,17.15,17.28,556500,0
2005-03-17,17.4,17.68,17.33,17.59,339900,0
2005-03-18,17.6,18.35,17.59,18.2,370500,0
2005-03-21,18,18.1,17.4,18,394500,0
2005-03-22,17.9,17.95,17.45,17.5,194900,0
2005-03-23,17.48,17.99,17.48,17.87,115000,0
2005-03-24,18,18.15,17.8,17.99,370500,0
2005-03-28,17.95,17.98,17.56,17.9,77000,0
2005-03-29,17.75,18,17.57,18,545400,0
2005-03-30,18,18.04,17.63,18,412900,0
2005-03-31,17.95,18.28,17.54,17.65,1264900,0
2005-04-01,17.5,17.64,17.15,17.49,946600,0
2005-04-04,17.4,17.45,16.8,16.94,602300,0
2005-04-05,16.9,17,16.79,17,375200,0
2005-04-06,17,17.14,16.95,17.04,231500,0
2005-04-07,16.9,17,16.5,17,313500,0
2005-04-08,17,17,16.6,16.75,187000,0
2005-04-11,16.75,17.3,16.71,17.17,144500,0
2005-04-12,17.2,17.28,16.97,17.28,96300,0
2005-04-13,17.28,17.35,17.15,17.35,227200,0
2005-04-14,17.35,17.93,17.35,17.66,132900,0
2005-04-15,17.8,18.24,17.8,17.85,619800,0
2005-04-18,17.9,18.15,17.7,18.02,259500,0
2005-04-19,18.01,18.23,17.85,17.95,378400,0
2005-04-20,18,18.2,17.8,17.9,145400,0
2005-04-21,18.05,18.29,17.86,18.1,196300,0
2005-04-22,18.02,18.02,17.12,17.37,232600,0
2005-04-25,17.45,17.65,17.21,17.52,169300,0
2005-04-26,17.45,17.45,17.06,17.31,121500,0
2005-04-27,17.3,17.35,16.95,17.15,178600,0
2005-04-28,17.1,17.45,16.95,17.3,88700,0
2005-04-29,17.4,18,17.25,18,197400,0
2005-05-02,18,18,17.64,17.8,299800,0
2005-05-03,17.8,17.8,17.64,17.76,312600,0
2005-05-04,17.79,17.95,17.53,17.54,56300,0
2005-05-05,17.6,17.98,17.59,17.95,83700,0
2005-05-06,17.93,17.97,17.8,17.85,38300,0
2005-05-09,17.8,17.98,17.75,17.98,78400,0
2005-05-10,17.9,18.05,17.6,17.9,418400,0
2005-05-11,17.8,17.85,17.5,17.6,210200,0
2005-05-12,17.55,17.64,17.23,17.3,174700,0
2005-05-13,17.3,17.31,17.1,17.31,267400,0
2005-05-16,17.25,17.58,17.21,17.36,350400,0
2005-05-17,17.26,17.3,17.12,17.2,296300,0
2005-05-18,17.23,17.25,17.08,17.12,281200,0
2005-05-19,17.1,17.12,17,17.03,303700,0
2005-05-20,16.99,17.03,16.9,16.92,159300,0
2005-05-23,16.91,17,16.66,16.84,575700,0
2005-05-24,16.83,16.84,16.2,16.47,685200,0
2005-05-25,16.4,16.5,15.8,16.49,325000,0
2005-05-26,16.49,16.51,16.35,16.5,244100,0
2005-05-27,16.5,17.07,16.5,16.9,40700,0
2005-05-31,16.9,17.18,16.84,17,321300,0
2005-06-01,17,17.98,17,17.53,179400,0
2005-06-02,17.53,17.6,17.37,17.55,101000,0
2005-06-03,17.65,17.75,17.4,17.5,100300,0
2005-06-06,17.5,17.61,17.42,17.61,104500,0
2005-06-07,17.62,17.65,16.98,17.12,71000,0
2005-06-08,17.1,17.1,16.75,16.9,89300,0
2005-06-09,16.89,17.2,16.82,17.05,174000,0
2005-06-10,17.1,17.1,16.88,17.08,93800,0
2005-06-13,17,17.35,17,17.2,67400,0
2005-06-14,17.15,17.94,17.15,17.85,111000,0
2005-06-15,17.95,18.09,17.69,18.08,180900,0
2005-06-16,18.07,18.1,17.78,17.95,141400,0
2005-06-17,17.94,18,17.3,17.7,374400,0
2005-06-20,17.65,18.5,17.59,18.19,65700,0
2005-06-21,18.21,18.33,18,18.28,119100,0
2005-06-22,18.28,18.39,18.26,18.38,120600,0
2005-06-23,18.38,18.7,18.31,18.45,237400,0
2005-06-24,18.45,18.78,18.13,18.75,680800,0
2005-06-27,18.75,18.75,18.1,18.43,218600,0
2005-06-28,18.45,19,18.45,19,159500,0
2005-06-29,19,19.5,19,19.5,194700,0
2005-06-30,19.5,19.67,19.25,19.5,122300,0
2005-07-01,19.5,19.97,19.41,19.9,95200,0
2005-07-05,19.91,20.2,19.75,20.2,259600,0
2005-07-06,20.17,20.32,20.01,20.25,92600,0
2005-07-07,20.05,20.65,19.75,20.57,154700,0
2005-07-08,20.6,21.11,20.6,21.03,182200,0
2005-07-11,21.1,21.15,20.62,20.7,201000,0
2005-07-12,20.7,20.7,19.99,20,193700,0
2005-07-13,20.05,20.2,19.4,19.42,104100,0
2005-07-14,19.65,19.77,19.5,19.5,174000,0
2005-07-15,19.45,19.58,19.35,19.4,33400,0
2005-07-18,19.4,19.47,19.25,19.44,170500,0
2005-07-19,19.5,19.88,19.5,19.65,238700,0
2005-07-20,19.6,20.4,19.6,19.85,91300,0
2005-07-21,20,20,19.45,19.66,107100,0
2005-07-22,19.61,19.64,18.96,19.6,98200,0
2005-07-25,19.65,19.75,19.57,19.75,71400,0
2005-07-26,19.7,20,19.7,20,153200,0
2005-07-27,20,20.04,19.8,20.04,133000,0
2005-07-28,14.9,14.9,10.1,11.9,14748600,0
2005-07-29,11.9,11.91,11.02,11.25,2481700,0
2005-08-01,11.24,11.35,11.15,11.24,1157000,0
2005-08-02,11.24,11.93,11.19,11.93,1517800,0
2005-08-03,11.93,13.15,11.9,13.01,2028800,0
2005-08-04,12.95,13.01,12.5,12.95,1041400,0
2005-08-05,12.85,13.15,12.77,13.05,672400,0
2005-08-08,13.25,13.5,13,13.08,222200,0
2005-08-09,13.18,13.25,12.5,12.75,303300,0
2005-08-10,12.76,12.84,12.43,12.6,228900,0
2005-08-11,12.61,12.7,12.31,12.55,310500,0
2005-08-12,12.5,12.75,12.4,12.53,196500,0
2005-08-15,12.52,12.58,12.43,12.49,160400,0
2005-08-16,12.47,12.6,12.4,12.6,306800,0
2005-08-17,12.58,12.95,12.5,12.84,92100,0
2005-08-18,12.79,12.8,12.5,12.54,118000,0
2005-08-19,12.54,12.57,12.43,12.49,170800,0
2005-08-22,12.48,12.65,12.45,12.57,193100,0
2005-08-23,12.6,13,12.6,12.8,113000,0
2005-08-24,12.82,13.17,12.78,13.01,219800,0
2005-08-25,13.07,13.08,12.8,12.93,215800,0
2005-08-26,12.9,13.02,12.74,12.92,224100,0
2005-08-29,13,13.04,12.95,13,195100,0
2005-08-30,13,13.02,12.84,12.9,129900,0
2005-08-31,12.86,12.99,12.83,12.87,172900,0
2005-09-01,12.83,12.99,12.8,12.89,141200,0
2005-09-02,12.89,12.98,12.84,12.86,237100,0
2005-09-06,12.86,12.89,12.73,12.85,149500,0
2005-09-07,12.8,12.83,12.45,12.5,184300,0
2005-09-08,12.45,12.5,12.38,12.42,127200,0
2005-09-09,12.4,12.46,11.99,12.27,181200,0
2005-09-12,12.21,12.32,12.1,12.26,136600,0
2005-09-13,12.25,12.35,11.85,12,201000,0
2005-09-14,11.9,12.02,11.8,11.81,241200,0
2005-09-15,11.86,12,11.85,11.97,162500,0
2005-09-16,12.03,12.04,11.72,11.84,219300,0
2005-09-19,12.06,12.12,11.92,11.99,178000,0
2005-09-20,11.95,12.05,11.93,11.93,316500,0
2005-09-21,11.95,11.95,11.6,11.61,514300,0
2005-09-22,11.63,11.63,11.5,11.51,107800,0
2005-09-23,11.8,12.35,11.8,12.28,842000,0
2005-09-26,12.35,12.75,12.13,12.45,395000,0
2005-09-27,12.4,12.46,12.21,12.31,434100,0
2005-09-28,12.25,12.42,12.05,12.3,232800,0
2005-09-29,12.3,12.4,12.1,12.29,157400,0
2005-09-30,12.25,12.35,12.15,12.32,148900,0
2005-10-03,12.35,12.45,12.25,12.31,288900,0
2005-10-04,12.35,12.42,12.1,12.15,541600,0
2005-10-05,12.18,12.2,11.89,11.99,275800,0
2005-10-06,11.98,12.04,11.9,11.95,232500,0
2005-10-07,11.95,12.1,11.93,12.05,396600,0
2005-10-10,12.06,12.2,12.06,12.16,85100,0
2005-10-11,12.18,12.24,11.9,12.01,555200,0
2005-10-12,12,12.13,11.96,12,140700,0
2005-10-13,12,12.1,11.95,12.09,64900,0
2005-10-14,12.09,12.17,11.95,11.96,231900,0
2005-10-17,11.96,12,11.9,12,134300,0
2005-10-18,12,12.03,11.85,12,279300,0
2005-10-19,11.95,12.15,11.8,12.09,120000,0
2005-10-20,12.09,12.1,11.7,11.9,127500,0
2005-10-21,11.9,12,11.56,11.71,160000,0
2005-10-24,11.71,11.95,11.71,11.93,55000,0
2005-10-25,11.9,11.99,11.55,11.98,74800,0
2005-10-26,11.98,12,11.71,11.93,59200,0
2005-10-27,11.87,11.95,11.56,11.65,143700,0
2005-10-28,11.71,12.01,11.41,11.97,246600,0
2005-10-31,11.97,12.13,11.85,12.05,705400,0
2005-11-01,12.05,12.05,11.75,11.87,492200,0
2005-11-02,11.91,12,11.81,11.97,93100,0
2005-11-03,12,12.25,12,12.2,167200,0
2005-11-04,12.2,12.2,11.95,12.16,81600,0
2005-11-07,12.18,12.2,12.1,12.2,92100,0
2005-11-08,12.13,12.2,12,12.03,272300,0
2005-11-09,12.03,12.03,11.45,11.8,343400,0
2005-11-10,11.8,11.8,11.31,11.56,253300,0
2005-11-11,11.52,11.68,11.42,11.43,127400,0
2005-11-14,11.33,11.33,10.3,10.42,489200,0
2005-11-15,10.1,10.11,9.37,9.8,1507900,0
2005-11-16,9.79,9.85,9.62,9.72,834100,0
2005-11-17,9.75,10.3,9.62,10.11,1234100,0
2005-11-18,10.12,10.93,10.1,10.57,818700,0
2005-11-21,10.55,10.94,10.45,10.6,432300,0
2005-11-22,10.62,11.2,10.44,11.12,398000,0
2005-11-23,11.18,12,11.18,11.92,817800,0
2005-11-25,11.82,11.94,11.82,11.9,72200,0
2005-11-28,11.95,11.99,11.63,11.84,270400,0
2005-11-29,11.93,11.97,11.63,11.92,187000,0
2005-11-30,11.94,12.05,11.9,12.02,322600,0
2005-12-01,12.05,12.3,12.05,12.1,737900,0
2005-12-02,12.1,12.36,12.03,12.1,198300,0
2005-12-05,12.09,12.14,11.85,12.12,153600,0
2005-12-06,12.05,12.1,11.66,11.79,238500,0
2005-12-07,11.84,11.88,11.56,11.75,162300,0
2005-12-08,11.7,11.82,11.4,11.59,347600,0
2005-12-09,11.66,11.69,11.33,11.47,196600,0
2005-12-12,11.48,11.54,11.3,11.36,196200,0
2005-12-13,11.35,11.36,11.2,11.3,195000,0
2005-12-14,11.31,11.45,11.2,11.45,169800,0
2005-12-15,11.42,11.55,11.22,11.36,235600,0
2005-12-16,11.39,11.66,11.35,11.57,1406200,0
2005-12-19,11.58,11.75,11.52,11.7,161200,0
2005-12-20,11.75,11.85,11.53,11.74,71700,0
2005-12-21,11.82,11.98,11.7,11.95,146900,0
2005-12-22,11.95,11.97,11.82,11.97,197800,0
2005-12-23,11.97,12,11.95,11.99,97500,0
2005-12-27,11.99,12.07,11.58,11.68,101300,0
2005-12-28,11.68,11.88,11.67,11.83,45600,0
2005-12-29,11.83,12.2,11.82,12.1,119900,0
2005-12-30,12.05,12.5,11.89,12.5,295600,0
2006-01-03,12.58,12.85,12.58,12.75,234700,0
2006-01-04,12.8,12.92,12.56,12.8,139000,0
2006-01-05,12.75,12.81,12.46,12.81,109400,0
2006-01-06,12.8,12.93,12.6,12.8,88600,0
2006-01-09,12.78,12.78,12.63,12.69,146100,0
2006-01-10,12.66,12.75,12.58,12.68,203000,0
2006-01-11,12.69,12.73,12.65,12.7,58300,0
2006-01-12,12.69,12.88,12.66,12.82,42800,0
2006-01-13,12.86,12.96,12.61,12.8,49300,0
2006-01-17,12.79,13.04,12.65,12.99,100900,0
2006-01-18,12.95,13.04,12.8,12.8,40200,0
2006-01-19,12.83,12.95,12.78,12.84,53400,0
2006-01-20,12.85,12.85,12.33,12.38,137400,0
2006-01-23,12.45,12.7,12.35,12.51,44700,0
2006-01-24,12.51,12.75,12.46,12.75,75200,0
2006-01-25,12.8,12.85,12.55,12.61,103800,0
2006-01-26,12.7,12.7,12.39,12.55,71500,0
2006-01-27,12.65,12.72,12.44,12.48,50400,0
2006-01-30,12.44,12.51,12.14,12.49,357600,0
2006-01-31,12.4,12.7,12.32,12.43,221600,0
2006-02-01,12.4,13.05,12.27,13.05,910400,0
2006-02-02,13.05,13.05,12.5,12.75,130400,0
2006-02-03,12.7,13.04,12.6,12.76,271800,0
2006-02-06,12.85,13.13,12.75,13.04,295000,0
2006-02-07,13.04,13.04,10.28,11.01,939400,0
2006-02-08,11.05,11.29,11.01,11.13,318900,0
2006-02-09,11.18,11.44,11.1,11.1,272600,0
2006-02-10,11.1,11.17,10.92,10.97,233600,0
2006-02-13,10.97,11.03,10.22,10.49,291500,0
2006-02-14,10.55,10.89,10.27,10.75,172000,0
2006-02-15,10.75,11.01,10.65,11.01,109300,0
2006-02-16,10.98,11.45,10.84,11.43,246200,0
2006-02-17,11.48,11.53,11.25,11.4,272400,0
2006-02-21,11.31,11.42,11.15,11.36,224400,0
2006-02-22,11.4,11.4,11.28,11.28,54600,0
2006-02-23,11.25,11.36,10.89,10.99,289000,0
2006-02-24,10.95,10.99,10.75,10.9,113200,0
2006-02-27,11.18,11.45,10.99,11.16,513500,0
2006-02-28,11.22,11.43,11.16,11.18,279600,0
2006-03-01,11.27,11.47,11.17,11.21,355600,0
2006-03-02,11.21,11.43,11.01,11.24,423000,0
2006-03-03,11.24,11.4,10.97,11.1,625000,0
2006-03-06,11.02,11.15,10.85,10.91,324700,0
2006-03-07,10.92,11.05,10.69,10.92,246200,0
2006-03-08,10.9,11.53,10.78,11.43,198300,0
2006-03-09,11.43,11.74,11.33,11.6,358000,0
2006-03-10,11.57,11.97,11.41,11.96,150300,0
2006-03-13,12,12.23,11.97,12.05,145600,0
2006-03-14,12.05,12.05,11.86,11.95,211600,0
2006-03-15,11.95,12.14,11.89,12.1,261500,0
2006-03-16,12.12,12.45,12.1,12.38,227900,0
2006-03-17,12.3,12.45,12.1,12.41,255700,0
2006-03-20,12.41,12.41,11.95,11.96,232600,0
2006-03-21,11.87,11.94,11.56,11.65,179100,0
2006-03-22,11.7,11.78,11.24,11.7,281600,0
2006-03-23,11.6,11.95,11.51,11.88,212400,0
2006-03-24,11.8,11.98,11.55,11.98,140700,0
2006-03-27,11.9,12.05,11.56,11.63,229200,0
2006-03-28,11.63,12.02,11.45,11.88,207800,0
2006-03-29,11.89,12.5,11.81,12.3,176300,0
2006-03-30,12.31,12.31,11.9,11.96,189300,0
2006-03-31,11.99,12.23,11.81,12.17,252600,0
2006-04-03,12.18,12.23,11.9,12.14,206400,0
2006-04-04,12.14,12.14,11.9,11.97,187200,0
2006-04-05,11.97,12.37,11.93,12.31,292100,0
2006-04-06,12.3,12.31,11.92,11.99,189900,0
2006-04-07,12.01,12.05,11.86,11.9,189300,0
2006-04-10,11.98,12.01,11.71,12,152200,0
2006-04-11,11.96,12.13,11.87,11.96,339200,0
2006-04-12,11.95,12.1,11.8,12.1,119300,0
2006-04-13,12.1,12.43,11.91,12.34,91900,0
2006-04-17,12.4,12.49,12.2,12.47,107800,0
2006-04-18,12.5,12.9,12.43,12.68,240000,0
2006-04-19,12.6,12.63,12.27,12.44,176900,0
2006-04-20,12.44,12.45,12.18,12.21,139500,0
2006-04-21,12.46,12.46,11.99,12.06,232800,0
2006-04-24,12.1,12.32,11.76,11.98,269400,0
2006-04-25,11.98,12.38,11.97,12.37,197800,0
2006-04-26,12.37,12.6,12.31,12.45,155100,0
2006-04-27,12.44,12.46,12.25,12.25,200800,0
2006-04-28,12.26,12.43,12.12,12.23,90100,0
2006-05-01,12.2,12.29,12.05,12.2,624300,0
2006-05-02,12.17,12.26,12.1,12.17,137400,0
2006-05-03,12.17,12.22,12.05,12.06,213500,0
2006-05-04,12.06,12.07,11.8,11.8,150500,0
2006-05-05,11.8,12,11.75,11.91,156100,0
2006-05-08,11.9,11.99,11.81,11.94,120500,0
2006-05-09,11.6,11.61,10.84,10.96,518700,0
2006-05-10,10.96,10.99,10.75,10.8,522600,0
2006-05-11,10.79,10.9,10.78,10.89,371000,0
2006-05-12,10.85,10.9,10.8,10.82,289700,0
2006-05-15,10.8,10.84,10.59,10.64,368800,0
2006-05-16,10.65,10.75,10.27,10.27,518200,0
2006-05-17,10.05,10.29,9.8,10.11,1233600,0
2006-05-18,10.11,10.64,10.1,10.56,416200,0
2006-05-19,10.57,10.58,10.3,10.46,249800,0
2006-05-22,10.15,10.56,10.1,10.37,419400,0
2006-05-23,10.45,10.55,10.2,10.24,198200,0
2006-05-24,10.22,10.42,9.95,10.36,196500,0
2006-05-25,10.45,10.6,10.37,10.58,234700,0
2006-05-26,10.65,11.04,10.62,10.76,86800,0
2006-05-30,10.76,10.76,10.4,10.49,100600,0
2006-05-31,10.49,10.85,10.49,10.78,260100,0
2006-06-01,10.78,10.94,10.75,10.91,199600,0
2006-06-02,10.96,11,10.4,10.66,84000,0
2006-06-05,10.58,10.58,10.13,10.16,213600,0
2006-06-06,10.2,10.49,10.15,10.39,127200,0
2006-06-07,10.39,10.65,10.28,10.31,81300,0
2006-06-08,10.29,10.73,10.08,10.64,123600,0
2006-06-09,10.64,10.75,10.43,10.58,141500,0
2006-06-12,10.48,10.49,10.24,10.24,47500,0
2006-06-13,10.25,10.58,10.14,10.15,151800,0
2006-06-14,10.15,10.21,9.8,10,143100,0
2006-06-15,10.07,10.25,9.99,10.11,119300,0
2006-06-16,10.11,10.16,9.98,10.03,444800,0
2006-06-19,10.03,10.12,9.86,9.91,170600,0
2006-06-20,9.85,10,9.85,9.88,116700,0
2006-06-21,9.9,10.24,9.9,10.02,163300,0
2006-06-22,10,10,9.47,9.61,289300,0
2006-06-23,9.71,10.18,9.71,10.12,206700,0
2006-06-26,9.8,9.8,8.25,8.55,1793500,0
2006-06-27,8.56,9.13,8.51,9.03,1016200,0
2006-06-28,9.06,9.39,9.02,9.39,221900,0
2006-06-29,9.46,10.07,9.45,10.01,644000,0
2006-06-30,10.01,10.19,9.95,9.97,589700,0
2006-07-03,9.96,10.2,9.85,9.99,358000,0
2006-07-05,9.89,10.09,9.65,10.08,171900,0
2006-07-06,10.12,10.2,9.96,10.18,146600,0
2006-07-07,10.1,10.15,10,10.01,121900,0
2006-07-10,10.01,10.43,10.01,10.25,387600,0
2006-07-11,10.25,10.29,9.96,9.97,241900,0
2006-07-12,9.99,10,9.38,9.49,226500,0
2006-07-13,9.45,9.45,9,9,262500,0
2006-07-14,9,9.09,8.54,8.54,662800,0
2006-07-17,8.55,8.77,8.55,8.64,336400,0
2006-07-18,8.72,8.9,8.62,8.87,386000,0
2006-07-19,8.88,9.12,8.78,9,359000,0
2006-07-20,9.03,9.04,8.62,8.66,143100,0
2006-07-21,8.66,8.77,8.5,8.7,192500,0
2006-07-24,8.8,9.18,8.8,9.05,326400,0
2006-07-25,9.08,9.35,8.97,9.09,104600,0
2006-07-26,8.99,9.13,8.9,8.96,99500,0
2006-07-27,9,9.01,8.67,8.69,151700,0
2006-07-28,8.76,9.07,8.72,9.01,225400,0
2006-07-31,9.04,9.05,8.77,8.78,150400,0
2006-08-01,10,10.15,9.15,9.6,1085300,0
2006-08-02,9.57,10.08,9.57,9.99,671000,0
2006-08-03,9.92,10.15,9.78,10,199100,0
2006-08-04,10,10.15,9.68,9.81,198000,0
2006-08-07,9.72,10.04,9.69,10.01,157900,0
2006-08-08,10.04,10.06,9.6,9.61,80600,0
2006-08-09,9.7,9.99,9.65,9.7,122300,0
2006-08-10,9.67,9.96,9.46,9.96,172400,0
2006-08-11,9.97,10,9.66,9.76,196300,0
2006-08-14,9.8,9.86,9.46,9.48,199400,0
2006-08-15,9.58,9.65,9.33,9.44,135200,0
2006-08-16,9.41,9.81,9.37,9.72,286000,0
2006-08-17,9.73,9.74,9.44,9.52,137200,0
2006-08-18,9.5,9.53,9.4,9.45,129000,0
2006-08-21,9.38,9.48,9.3,9.43,162400,0
2006-08-22,9.43,9.75,9.4,9.62,303400,0
2006-08-23,9.63,9.69,9.45,9.48,197700,0
2006-08-24,9.55,9.6,9.47,9.56,233600,0
2006-08-25,9.5,9.75,9.5,9.72,157000,0
2006-08-28,9.7,9.71,9.65,9.68,183100,0
2006-08-29,9.72,9.82,9.61,9.8,498900,0
2006-08-30,9.85,9.89,9.75,9.76,166500,0
2006-08-31,9.76,10.11,9.76,10.02,659300,0
2006-09-01,10.05,10.28,10.03,10.27,547100,0
2006-09-05,10.26,10.43,10.18,10.32,274000,0
2006-09-06,10.28,10.29,10,10.1,216000,0
2006-09-07,10.08,10.32,10.08,10.2,205000,0
2006-09-08,10.26,10.76,10.14,10.74,526600,0
2006-09-11,10.74,10.79,10.5,10.66,248400,0
2006-09-12,10.7,11.06,10.64,11.05,253100,0
2006-09-13,11.05,11.11,10.91,11.1,107000,0
2006-09-14,11.1,11.14,11,11.08,81000,0
2006-09-15,11.22,11.41,11.16,11.37,262600,0
2006-09-18,11.37,11.4,11.16,11.2,174100,0
2006-09-19,11.2,11.22,10.6,10.77,403400,0
2006-09-20,10.87,11.5,10.83,11.34,352900,0
2006-09-21,11.4,11.5,10.99,11.13,129900,0
2006-09-22,11.11,11.3,10.95,11.11,156700,0
2006-09-25,11.15,11.37,11.03,11.31,100400,0
2006-09-26,11.34,11.38,11.04,11.09,210200,0
2006-09-27,11.01,11.45,11,11.39,161300,0
2006-09-28,11.42,11.55,11.13,11.36,114300,0
2006-09-29,11.38,11.53,11.11,11.14,177800,0
2006-10-02,11.1,11.46,11.01,11.3,248400,0
2006-10-03,11.27,11.27,11.02,11.18,161800,0
2006-10-04,11.14,11.54,11.09,11.46,172200,0
2006-10-05,11.49,11.6,11.45,11.55,181300,0
2006-10-06,11.5,11.59,11.32,11.45,166600,0
2006-10-09,11.45,11.57,11.36,11.57,69700,0
2006-10-10,11.57,11.67,11.45,11.66,75600,0
2006-10-11,11.66,11.86,11.59,11.75,201500,0
2006-10-12,11.85,12.24,11.8,12.21,208000,0
2006-10-13,12.21,12.42,12.04,12.28,208800,0
2006-10-16,12.3,12.34,12.1,12.26,290500,0
2006-10-17,12.16,12.2,12,12.05,194500,0
2006-10-18,12.14,12.29,12.06,12.1,290000,0
2006-10-19,12.1,12.2,12.08,12.12,201800,0
2006-10-20,12.18,12.2,12.06,12.13,222500,0
2006-10-23,12.1,12.22,12.03,12.15,180200,0
2006-10-24,12.15,12.15,11.75,11.88,112500,0
2006-10-25,11.85,12.01,11.85,11.99,138300,0
2006-10-26,12,12,11.83,12,169400,0
2006-10-27,11.95,11.99,11.58,11.62,100600,0
2006-10-30,11.55,11.99,11.52,11.99,123500,0
2006-10-31,11.95,12.07,11.8,11.8,309700,0
2006-11-01,11.87,11.87,11.45,11.47,226000,0
2006-11-02,11,11.64,10.95,11.38,273600,0
2006-11-03,11.38,11.5,11.28,11.29,170800,0
2006-11-06,11.35,11.36,10.97,10.99,223900,0
2006-11-07,10.99,11.05,10.78,10.83,379400,0
2006-11-08,10.77,11.45,10.77,11.39,388400,0
2006-11-09,11.44,11.44,10.88,11,267000,0
2006-11-10,10.97,11.21,10.86,11.18,208400,0
2006-11-13,11.18,11.6,11.12,11.59,208500,0
2006-11-14,11.59,12.04,11,12,331600,0
2006-11-15,12,12.25,11.78,12.1,301700,0
2006-11-16,12.2,12.2,11.66,11.7,154200,0
2006-11-17,11.7,11.85,11.53,11.68,119500,0
2006-11-20,11.71,11.86,11.55,11.8,196100,0
2006-11-21,11.87,12.18,11.82,12.05,200300,0
2006-11-22,12.05,12.14,11.95,12.07,72300,0
2006-11-24,11.97,12,11.7,11.82,31500,0
2006-11-27,11.73,12,11.55,11.79,164700,0
2006-11-28,11.78,12.01,11.69,11.99,233500,0
2006-11-29,11.99,12.12,11.75,11.81,123400,0
2006-11-30,11.82,12.11,11.78,11.98,256100,0
2006-12-01,11.98,11.98,11.63,11.79,128500,0
2006-12-04,11.7,12.18,11.61,11.87,138500,0
2006-12-05,11.95,12.03,11.75,11.92,177500,0
2006-12-06,11.94,12,11.83,11.93,101000,0
2006-12-07,11.92,11.98,11.83,11.88,95600,0
2006-12-08,11.88,12.01,11.83,11.87,81200,0
2006-12-11,11.86,12.04,11.84,11.91,193800,0
2006-12-12,11.88,12,11.82,11.95,78000,0
2006-12-13,11.97,12.25,11.93,12.25,146900,0
2006-12-14,12.28,12.68,12.26,12.57,248300,0
2006-12-15,12.57,12.89,12.52,12.87,540700,0
2006-12-18,12.93,13.09,12.85,12.94,409200,0
2006-12-19,12.91,12.91,12.61,12.7,233100,0
2006-12-20,12.7,13.24,12.7,13.24,362100,0
2006-12-21,13.24,13.28,12.96,12.98,168900,0
2006-12-22,13,13.08,12.83,12.94,95700,0
2006-12-26,12.94,13.2,12.94,13.13,209000,0
2006-12-27,13.17,13.73,13.14,13.65,208400,0
2006-12-28,13.62,13.87,12.65,13.16,559200,0
2006-12-29,13.16,13.39,13.02,13.02,257100,0
2007-01-03,13.3,13.53,12.89,12.99,315700,0
2007-01-04,12.9,12.91,12.71,12.84,185500,0
2007-01-05,12.81,12.82,12.5,12.6,121500,0
2007-01-08,12.57,12.71,12.3,12.7,135600,0
2007-01-09,12.74,12.81,12.58,12.79,293100,0
2007-01-10,12.79,12.95,12.67,12.8,172100,0
2007-01-11,12.88,13.34,12.76,13.16,291400,0
2007-01-12,13.14,13.29,12.98,13.14,249600,0
2007-01-16,13.22,13.41,12.88,12.9,209600,0
2007-01-17,12.89,13,12.82,12.88,153400,0
2007-01-18,12.8,12.89,12.49,12.65,170800,0
2007-01-19,12.65,12.75,12.55,12.75,89900,0
2007-01-22,12.78,13.03,12.4,13.01,151700,0
2007-01-23,12.96,13,12.65,12.9,114200,0
2007-01-24,12.94,13.01,12.6,12.69,561300,0
2007-01-25,12.7,12.75,12.61,12.69,566900,0
2007-01-26,12.73,13.15,12.62,13.02,206200,0
2007-01-29,13,13.12,12.67,12.91,171000,0
2007-01-30,12.93,13.1,12.7,12.84,178200,0
2007-01-31,12.86,12.93,12.67,12.71,226400,0
2007-02-01,12.74,12.85,12.64,12.74,130700,0
2007-02-02,12.75,12.8,12.66,12.69,89200,0
2007-02-05,12.73,12.73,12.45,12.7,139000,0
2007-02-06,11,11.97,10.8,10.99,1876900,0
2007-02-07,10.99,11.18,10.88,10.99,912200,0
2007-02-08,11,11.06,10.91,10.99,191000,0
2007-02-09,10.99,11.33,10.9,11.32,519600,0
2007-02-12,11.32,11.57,11.32,11.56,360851,0
2007-02-13,11.54,11.59,11.36,11.5,194700,0
2007-02-14,11.52,11.74,11.47,11.55,292268,0
2007-02-15,11.5,11.64,11.47,11.51,197300,0
2007-02-16,11.51,11.57,11.37,11.46,305100,0
2007-02-20,11.47,11.57,11.41,11.51,201600,0
2007-02-21,11.45,11.63,11.39,11.61,366200,0
2007-02-22,11.57,11.76,11.5,11.75,183800,0
2007-02-23,11.72,11.93,11.47,11.71,333900,0
2007-02-26,11.71,11.8,11.51,11.79,365604,0
2007-02-27,11.55,11.82,11.25,11.35,352000,0
2007-02-28,11.26,11.62,11.25,11.46,289700,0
2007-03-01,11.36,11.64,11.3,11.5,158700,0
2007-03-02,11.42,11.56,11.27,11.29,216100,0
2007-03-05,11.25,11.61,11.1,11.19,201400,0
2007-03-06,11.31,11.55,11.13,11.46,155500,0
2007-03-07,11.45,11.47,11.13,11.15,131900,0
2007-03-08,11.25,11.61,11.25,11.45,155200,0
2007-03-09,11.55,11.65,11.23,11.33,134000,0
2007-03-12,11.51,11.73,11.46,11.64,128700,0
2007-03-13,11.6,11.75,11.14,11.19,184000,0
2007-03-14,11.19,11.84,11.19,11.84,210300,0
2007-03-15,11.85,11.88,11.35,11.6,156300,0
2007-03-16,11.6,11.69,11.37,11.63,246100,0
2007-03-19,11.69,11.91,11.46,11.52,116700,0
2007-03-20,11.52,11.87,11.42,11.85,86900,0
2007-03-21,11.8,11.94,11.5,11.89,134900,0
2007-03-22,11.94,12.11,11.81,11.96,109400,0
2007-03-23,11.91,12.18,11.69,12.06,104000,0
2007-03-26,12.06,12.22,11.93,12.03,105800,0
2007-03-27,12.02,12.03,11.62,11.66,109500,0
2007-03-28,11.66,12.05,11.66,11.86,335400,0
2007-03-29,11.96,12.17,11.85,12.01,123200,0
2007-03-30,12.03,12.06,11.75,11.85,112200,0
2007-04-02,11.85,11.96,11.77,11.92,104500,0
2007-04-03,11.94,12.42,11.91,12.24,211600,0
2007-04-04,12.24,12.24,11.9,11.93,77200,0
2007-04-05,11.93,12.18,11.93,12.17,53400,0
2007-04-09,11.88,12,11.28,11.34,548100,0
2007-04-10,11.37,11.68,11.37,11.53,73700,0
2007-04-11,11.55,11.55,11.04,11.2,329600,0
2007-04-12,11.19,11.7,11.11,11.59,930300,0
2007-04-13,11.61,12.26,11.52,12.22,342200,0
2007-04-16,12.22,12.81,12.22,12.79,603800,0
2007-04-17,12.79,13.13,12.62,13.11,624200,0
2007-04-18,13.06,13.15,12.95,13.04,483700,0
2007-04-19,12.96,12.96,12.66,12.71,304300,0
2007-04-20,13,13.31,12.87,13.27,633200,0
2007-04-23,13.37,13.37,13,13.11,163625,0
2007-04-24,13.16,13.2,12.92,13.12,184600,0
2007-04-25,13.21,13.24,13.07,13.09,118600,0
2007-04-26,13.1,13.12,12.87,13.09,172100,0
2007-04-27,13.04,13.16,12.92,13.14,128300,0
2007-04-30,13.09,13.17,12.98,13.01,260100,0
2007-05-01,13.02,13.17,12.94,13.17,165600,0
2007-05-02,13.2,13.37,13.09,13.35,242500,0
2007-05-03,13.31,13.35,13.05,13.12,157000,0
2007-05-04,13.13,13.39,12.85,12.96,313700,0
2007-05-07,13,13.38,13,13.15,181200,0
2007-05-08,13,13.15,12.88,13,491200,0
2007-05-09,12.6,13.18,12.6,12.83,229011,0
2007-05-10,12.73,12.73,12.42,12.48,441200,0
2007-05-11,12.56,12.67,12.38,12.54,410800,0
2007-05-14,12.54,12.65,12.12,12.38,433400,0
2007-05-15,12.39,12.45,12.23,12.25,269500,0
2007-05-16,12.3,12.38,12.06,12.29,216500,0
2007-05-17,12.25,12.29,11.9,12.24,747300,0
2007-05-18,12.24,12.59,12.22,12.52,156200,0
2007-05-21,12.52,12.71,12.34,12.68,137700,0
2007-05-22,12.75,12.89,12.66,12.83,126865,0
2007-05-23,12.82,12.84,12.55,12.78,141200,0
2007-05-24,12.77,12.91,12.6,12.67,197400,0
2007-05-25,12.87,12.88,12.77,12.86,168500,0
2007-05-29,12.92,12.95,12.67,12.86,127660,0
2007-05-30,12.86,13.14,12.7,13.1,208500,0
2007-05-31,13.17,13.17,12.84,13.15,412700,0
2007-06-01,13.23,13.36,13.21,13.33,191700,0
2007-06-04,13.24,13.24,13,13.15,241300,0
2007-06-05,13.07,13.11,12.89,13.08,147500,0
2007-06-06,13.08,13.08,12.78,12.89,125700,0
2007-06-07,12.89,12.9,12.65,12.86,237700,0
2007-06-08,12.87,13.24,12.87,13.2,197500,0
2007-06-11,13.21,13.21,12.99,13.01,69500,0
2007-06-12,12.98,13.1,12.91,12.98,102600,0
2007-06-13,13,13.39,12.89,13.37,181600,0
2007-06-14,13.39,13.63,13.31,13.36,146400,0
2007-06-15,13.67,13.67,13.42,13.51,262600,0
2007-06-18,13.51,13.66,13.38,13.6,104200,0
2007-06-19,13.51,13.51,13.12,13.13,109600,0
2007-06-20,13.18,13.18,12.79,12.8,177400,0
2007-06-21,12.75,13.05,12.72,12.91,97300,0
2007-06-22,12.91,12.93,12.7,12.93,272400,0
2007-06-25,12.93,13.37,12.88,13.22,221200,0
2007-06-26,13.32,13.47,12.92,13.1,318700,0
2007-06-27,12.97,13.22,12.76,13.11,739300,0
2007-06-28,13.15,13.65,13.15,13.51,196100,0
2007-06-29,13.59,13.63,12.91,12.98,161400,0
2007-07-02,13.05,13.2,12.81,13,207800,0
2007-07-03,13.06,13.3,13.06,13.07,56200,0
2007-07-05,13.05,13.14,12.71,12.84,178200,0
2007-07-06,12.86,13.06,12.78,12.98,97500,0
2007-07-09,12.99,13.19,12.85,13.18,115000,0
2007-07-10,13.07,13.07,12.71,12.74,120500,0
2007-07-11,12.69,12.84,12.33,12.56,184700,0
2007-07-12,12.67,13.05,12.59,13.04,107500,0
2007-07-13,13.12,13.52,13,13.5,295500,0
2007-07-16,13.48,13.55,13.24,13.49,201700,0
2007-07-17,13.42,13.54,13.35,13.51,195300,0
2007-07-18,13.45,13.59,13.36,13.59,162000,0
2007-07-19,13.7,13.91,13.6,13.67,94000,0
2007-07-20,13.64,13.69,13.48,13.51,225000,0
2007-07-23,13.52,13.61,13.36,13.53,179200,0
2007-07-24,13.48,13.62,13.31,13.47,299300,0
2007-07-25,13.54,13.54,13.2,13.44,240300,0
2007-07-26,13.24,13.27,12.79,12.86,349200,0
2007-07-27,12.8,12.83,12,12.55,353500,0
2007-07-30,12.5,12.86,12.1,12.74,255000,0
2007-07-31,12.85,13.1,12.51,12.51,170000,0
2007-08-01,12.47,12.81,12.2,12.67,300700,0
2007-08-02,12.7,12.7,12.28,12.47,254000,0
2007-08-03,12.49,12.91,11.84,11.88,207900,0
2007-08-06,10.84,12.05,10.84,11.7,501000,0
2007-08-07,11.4,11.57,11.2,11.35,329500,0
2007-08-08,11.58,12.02,10.28,11.4,756900,0
2007-08-09,11.13,11.13,10.4,10.79,676600,0
2007-08-10,10.91,11.2,10.37,10.41,502000,0
2007-08-13,10.5,11.2,10.36,11.02,824800,0
2007-08-14,11.02,11.49,10.97,11.2,397600,0
2007-08-15,11.23,11.46,11.05,11.07,139400,0
2007-08-16,11,11.43,11,11.36,277300,0
2007-08-17,11.81,12.22,11.1,11.18,340300,0
2007-08-20,11.25,11.25,10.99,11.04,234600,0
2007-08-21,11,11.1,10.91,11.05,166600,0
2007-08-22,11.17,11.54,11,11.41,246900,0
2007-08-23,11.51,11.76,11.35,11.55,465700,0
2007-08-24,11.58,11.78,11.35,11.6,198500,0
2007-08-27,11.61,11.61,11.27,11.35,187800,0
2007-08-28,11.3,11.37,11.05,11.23,172600,0
2007-08-29,11.36,11.36,11.03,11.23,178800,0
2007-08-30,11.1,11.13,10.69,10.91,640300,0
2007-08-31,11.12,11.14,10.86,10.97,180200,0
2007-09-04,10.95,11.03,10.84,10.93,242000,0
2007-09-05,10.9,10.96,10.81,10.91,326000,0
2007-09-06,10.89,11.05,10.67,10.7,266400,0
2007-09-07,10.7,10.71,10.46,10.68,215200,0
2007-09-10,10.63,10.72,10.51,10.65,158000,0
2007-09-11,10.73,10.73,10.51,10.66,133300,0
2007-09-12,10.64,10.71,10.57,10.59,120000,0
2007-09-13,10.6,10.68,10.51,10.57,133800,0
2007-09-14,10.48,10.71,10.35,10.67,193500,0
2007-09-17,10.65,10.65,10.03,10.23,195800,0
2007-09-18,10.32,11.02,10.32,11.02,275800,0
2007-09-19,11.14,11.14,10.94,11.08,239300,0
2007-09-20,11.08,11.14,10.81,10.87,267400,0
2007-09-21,10.97,11.17,10.86,11.04,250300,0
2007-09-24,11.06,11.18,10.9,11.18,167600,0
2007-09-25,11.13,11.14,10.72,10.87,106000,0
2007-09-26,10.95,10.97,10.69,10.8,89500,0
2007-09-27,10.86,11.31,10.81,11.25,172500,0
2007-09-28,11.24,11.34,10.97,10.98,156100,0
2007-10-01,10.96,11.56,10.94,11.43,248300,0
2007-10-02,11.42,11.46,11.07,11.16,249900,0
2007-10-03,11.05,11.14,10.9,10.92,203900,0
2007-10-04,10.98,11.16,10.8,11.03,156600,0
2007-10-05,11.17,11.25,10.84,11.21,132100,0
2007-10-08,11.16,11.29,11.08,11.24,111300,0
2007-10-09,11.23,11.29,11.02,11.17,113500,0
2007-10-10,11.17,11.19,10.93,11.16,283000,0
2007-10-11,11.14,11.16,11.02,11.13,240100,0
2007-10-12,11,11.13,10.87,11,164700,0
2007-10-15,11,11.25,10.85,11.12,314800,0
2007-10-16,11,11.09,10.95,11.03,155900,0
2007-10-17,11.18,11.18,10.85,11.14,379600,0
2007-10-18,11.1,11.1,10.9,11.03,441300,0
2007-10-19,11.01,11.06,10.57,10.91,259700,0
2007-10-22,10.82,11.12,10.63,10.98,607600,0
2007-10-23,11.1,11.28,10.95,11.05,215600,0
2007-10-24,10.95,10.95,10.58,10.8,233900,0
2007-10-25,10.8,10.8,10.35,10.57,236500,0
2007-10-26,10.69,10.78,10.57,10.76,531200,0
2007-10-29,10.79,10.9,10.75,10.89,290700,0
2007-10-30,10.86,10.96,10.55,10.61,140600,0
2007-10-31,10.6,10.65,10.35,10.46,161900,0
2007-11-01,10.31,10.37,9.56,9.58,284100,0
2007-11-02,9.7,9.7,9.21,9.4,440400,0
2007-11-05,9.27,9.29,8.88,8.97,328300,0
2007-11-06,8.94,9,8.75,8.76,515300,0
2007-11-07,8.76,8.83,8.39,8.43,1953000,0
2007-11-08,8.25,9.01,8.04,8.97,1164200,0
2007-11-09,8.84,8.88,8.53,8.61,399500,0
2007-11-12,8.54,8.67,8.42,8.46,463050,0
2007-11-13,8.59,8.71,8.4,8.67,336100,0
2007-11-14,8.67,8.67,8.43,8.55,553200,0
2007-11-15,8.49,8.73,8.24,8.69,259730,0
2007-11-16,8.67,8.69,8.38,8.47,475400,0
2007-11-19,8.36,8.68,8.2,8.6,359200,0
2007-11-20,8.57,8.57,8.37,8.51,361400,0
2007-11-21,8.4,8.57,8.34,8.47,205600,0
2007-11-23,8.46,8.71,8.41,8.7,80296,0
2007-11-26,8.74,8.74,8.21,8.39,1021900,0
2007-11-27,8.35,8.45,8.14,8.4,518321,0
2007-11-28,8.41,8.78,8.41,8.66,219600,0
2007-11-29,8.69,8.69,8.3,8.31,230600,0
2007-11-30,8.39,8.51,8.28,8.39,346700,0
2007-12-03,8.25,8.26,7.97,7.98,275500,0
2007-12-04,8.03,8.03,7.71,7.73,417500,0
2007-12-05,7.87,7.9,7.59,7.72,152300,0
2007-12-06,7.71,7.92,7.62,7.77,212000,0
2007-12-07,7.75,8.02,7.73,7.95,305400,0
2007-12-10,7.92,8.07,7.71,7.93,336300,0
2007-12-11,7.95,8.06,7.79,7.82,266000,0
2007-12-12,7.98,8.09,7.79,8.06,260300,0
2007-12-13,8,8.03,7.76,7.97,222200,0
2007-12-14,7.79,8.03,7.71,7.76,164100,0
2007-12-17,7.76,7.93,7.56,7.57,278300,0
2007-12-18,7.7,7.96,7.51,7.96,333800,0
2007-12-19,7.88,7.98,7.62,7.8,275500,0
2007-12-20,7.83,7.9,7.6,7.86,273700,0
2007-12-21,7.94,8.1,7.88,8,346000,0
2007-12-24,7.95,8.09,7.83,7.98,109000,0
2007-12-26,8,8,7.72,7.81,265800,0
2007-12-27,7.81,7.89,7.52,7.73,250700,0
2007-12-28,7.65,7.66,7.37,7.47,289702,0
2007-12-31,7.47,7.53,7.33,7.48,237562,0
2008-01-02,7.5,7.61,7.26,7.29,163700,0
2008-01-03,7.31,7.31,7.16,7.22,189700,0
2008-01-04,7.14,7.25,7.08,7.17,173800,0
2008-01-07,7.25,7.49,7.15,7.37,238301,0
2008-01-08,7.39,7.4,7.13,7.2,355800,0
2008-01-09,7.21,7.33,7.12,7.3,537400,0
2008-01-10,7.18,7.37,7.03,7.25,493700,0
2008-01-11,7.16,7.23,6.9,7.05,629700,0
2008-01-14,7.14,7.16,6.92,7,319137,0
2008-01-15,6.92,7.07,6.82,6.97,281881,0
2008-01-16,7,7.19,6.98,7.06,286300,0
2008-01-17,7.01,7.05,6.75,7.01,265200,0
2008-01-18,7.1,7.1,6.73,6.82,271700,0
2008-01-22,6.65,6.96,6.58,6.77,246600,0
2008-01-23,6.63,7.11,6.58,7.1,269902,0
2008-01-24,7.11,8.24,6.85,7.23,1262946,0
2008-01-25,7.41,7.41,6.94,6.97,209800,0
2008-01-28,6.94,6.94,6.01,6.87,1414282,0
2008-01-29,6.9,7.42,6.8,7.37,420600,0
2008-01-30,7.29,7.63,7.18,7.2,296700,0
2008-01-31,7.05,7.58,7.02,7.47,156450,0
2008-02-01,7.49,7.77,7.31,7.72,197700,0
2008-02-04,7.68,7.68,7.38,7.56,156800,0
2008-02-05,7.43,7.6,7.33,7.57,157100,0
2008-02-06,7.65,7.8,7.53,7.6,142700,0
2008-02-07,7.58,8.2,7.55,8.02,519000,0
2008-02-08,7.67,8.01,7.36,7.48,422600,0
2008-02-11,7.47,7.47,6.96,7.14,303000,0
2008-02-12,7.19,7.46,6.97,7.42,369700,0
2008-02-13,7.46,7.53,7.4,7.46,165867,0
2008-02-14,7.49,7.49,7.11,7.13,141280,0
2008-02-15,7.07,7.4,7.03,7.31,154628,0
2008-02-19,7.42,7.45,7.27,7.36,121400,0
2008-02-20,7.28,7.54,7.28,7.42,114600,0
2008-02-21,7.48,7.53,7.27,7.29,165463,0
2008-02-22,7.29,7.6,7.06,7.59,322676,0
2008-02-25,7.57,7.74,7.45,7.69,213963,0
2008-02-26,7.63,7.99,7.57,7.92,151900,0
2008-02-27,7.8,8.05,7.72,7.95,181428,0
2008-02-28,7.89,7.91,7.72,7.75,165800,0
2008-02-29,7.67,7.84,7.59,7.71,159869,0
2008-03-03,7.69,8.08,7.66,8.05,257300,0
2008-03-04,7.97,8.03,7.62,7.9,243263,0
2008-03-05,7.9,8.09,7.75,8.04,205000,0
2008-03-06,8.02,8.04,7.73,7.76,176100,0
2008-03-07,7.66,7.93,7.63,7.8,98100,0
2008-03-10,7.83,7.87,7.7,7.7,102600,0
2008-03-11,7.92,8.31,7.78,8.26,174700,0
2008-03-12,8.19,8.42,8,8,123676,0
2008-03-13,7.91,8.28,7.91,8.25,546228,0
2008-03-14,8.25,8.25,7.79,8.01,105100,0
2008-03-17,7.77,8.39,7.77,8.16,105986,0
2008-03-18,8.27,8.46,8,8.45,143300,0
2008-03-19,8.52,8.56,8.13,8.13,124600,0
2008-03-20,8.47,8.76,8.38,8.58,486500,0
2008-03-24,8.6,8.66,8.54,8.58,227400,0
2008-03-25,8.67,8.67,8.5,8.57,70300,0
2008-03-26,8.55,8.65,8.48,8.58,121900,0
2008-03-27,8.61,8.62,8.47,8.56,58200,0
2008-03-28,8.56,8.71,8.3,8.33,122300,0
2008-03-31,8.31,8.35,8.17,8.18,144306,0
2008-04-01,8.17,8.62,8.17,8.52,275300,0
2008-04-02,8.57,8.7,8.42,8.52,119843,0
2008-04-03,8.45,8.57,8.44,8.51,76200,0
2008-04-04,8.49,8.71,8.49,8.65,210481,0
2008-04-07,8.68,8.82,8.6,8.75,90500,0
2008-04-08,8.69,9.05,8.69,8.98,116300,0
2008-04-09,9.01,9.01,8.3,8.31,145900,0
2008-04-10,8.28,8.86,8.26,8.58,111800,0
2008-04-11,8.48,8.56,8.27,8.28,116600,0
2008-04-14,8.24,8.46,8.22,8.37,113240,0
2008-04-15,8.41,8.71,8.26,8.6,87020,0
2008-04-16,8.7,9.04,8.64,9.02,110071,0
2008-04-17,8.97,8.97,8.65,8.79,64512,0
2008-04-18,8.97,9.25,8.92,9.17,140320,0
2008-04-21,9.09,9.16,8.98,9.03,67009,0
2008-04-22,8.97,8.98,8.43,8.69,182152,0
2008-04-23,8.73,8.81,8.45,8.81,122511,0
2008-04-24,8.89,9.51,8.71,9.47,124150,0
2008-04-25,9.51,9.51,9.03,9.19,82951,0
2008-04-28,9.29,9.34,9.19,9.2,62658,0
2008-04-29,9.12,9.21,8.85,9,82113,0
2008-04-30,9.04,9.12,8.85,8.98,113611,0
2008-05-01,8.96,9.22,8.96,9,116390,0
2008-05-02,9.06,9.1,8.84,8.9,86253,0
2008-05-05,8.96,9.13,8.81,8.99,105412,0
2008-05-06,8.96,8.97,8.71,8.88,92925,0
2008-05-07,8.92,8.93,8.38,8.44,210365,0
2008-05-08,8.47,8.51,7.87,8.09,262404,0
2008-05-09,8,8.25,7.9,8.13,156949,0
2008-05-12,8.19,8.19,8.04,8.08,184178,0
2008-05-13,8.12,8.27,8.06,8.24,371612,0
2008-05-14,8.18,8.7,8.16,8.63,233945,0
2008-05-15,9.17,9.55,8.46,9.4,931042,0
2008-05-16,9.45,9.92,9.32,9.8,380901,0
2008-05-19,11.68,11.68,9.67,10.04,307532,0
2008-05-20,10.04,10.49,9.94,10.16,227815,0
2008-05-21,10.21,10.42,10.11,10.15,220889,0
2008-05-22,10.1,10.6,10.08,10.44,262184,0
2008-05-23,10.36,10.49,10.14,10.38,159444,0
2008-05-27,10.31,10.5,10.05,10.19,303282,0
2008-05-28,10.25,10.28,10.07,10.22,272836,0
2008-05-29,10.17,10.64,10.17,10.61,299528,0
2008-05-30,10.68,10.96,10.61,10.91,265450,0
2008-06-02,10.94,11.79,10.89,11.27,641375,0
2008-06-03,11.32,11.7,11.25,11.43,586049,0
2008-06-04,11.44,11.97,11.44,11.78,489918,0
2008-06-05,11.88,12.14,11.7,11.93,301789,0
2008-06-06,11.93,11.98,11.69,11.77,428147,0
2008-06-09,11.88,11.94,11.35,11.42,318236,0
2008-06-10,11.36,11.93,11.21,11.24,614249,0
2008-06-11,11.26,11.89,11.18,11.89,570583,0
2008-06-12,12.04,12.29,11.43,11.45,471070,0
2008-06-13,11.6,11.74,11.24,11.43,484749,0
2008-06-16,11.4,11.51,11.24,11.4,412951,0
2008-06-17,11.4,11.43,10.89,11.34,700115,0
2008-06-18,11.35,11.46,10.83,10.83,511597,0
2008-06-19,10.87,11.3,10.87,11.29,289928,0
2008-06-20,10.23,11.63,10.23,10.67,557487,0
2008-06-23,10.8,10.94,10.59,10.83,203853,0
2008-06-24,10.81,11.39,10.66,11.22,360145,0
2008-06-25,11.2,11.64,11.2,11.38,771190,0
2008-06-26,11.23,11.28,10.73,10.8,248729,0
2008-06-27,10.74,11.37,10.69,11.26,605590,0
2008-06-30,11.22,11.22,10.63,10.66,352364,0
2008-07-01,10.51,10.98,10.44,10.93,325089,0
2008-07-02,10.9,11.1,10.22,10.25,307930,0
2008-07-03,10.32,10.36,10.06,10.08,181596,0
2008-07-07,10.18,10.5,9.99,10.06,311396,0
2008-07-08,10.1,10.77,10.05,10.77,479875,0
2008-07-09,10.79,10.86,10.56,10.63,252188,0
2008-07-10,10.59,10.87,10.54,10.73,179900,0
2008-07-11,10.66,10.85,10.34,10.83,300915,0
2008-07-14,10.94,11.18,10.91,11.06,218051,0
2008-07-15,10.86,10.95,10.55,10.66,323757,0
2008-07-16,10.68,11.45,10.61,11.05,387909,0
2008-07-17,11,11.08,10.6,10.85,468930,0
2008-07-18,9.83,11.15,9.83,10.98,218122,0
2008-07-21,11.04,11.2,10.87,11.14,168620,0
2008-07-22,11.08,11.67,10.96,11.54,330916,0
2008-07-23,11.19,11.19,9.22,9.68,802042,0
2008-07-24,9.57,9.73,9.57,9.69,257518,0
2008-07-25,9.81,10.13,9.73,9.9,200738,0
2008-07-28,9.85,9.89,9.48,9.77,187157,0
2008-07-29,9.83,10.15,9.79,9.93,226040,0
2008-07-30,9.99,10.38,9.85,10.03,252841,0
2008-07-31,9.89,10.02,9.77,9.92,329219,0
2008-08-01,9.95,10.27,9.68,10.03,318679,0
2008-08-04,10.05,10.13,9.83,9.97,202965,0
2008-08-05,10.14,10.42,10.14,10.34,271044,0
2008-08-06,10.4,10.58,10.12,10.21,303401,0
2008-08-07,10,10.39,9.21,10.19,368722,0
2008-08-08,10.12,10.81,10.12,10.62,385486,0
2008-08-11,10.64,10.86,10.48,10.68,527470,0
2008-08-12,10.34,10.34,9.85,9.99,783149,0
2008-08-13,9.99,10.42,9.91,10.42,397691,0
2008-08-14,10.34,10.4,10.16,10.19,440226,0
2008-08-15,10.25,10.25,10,10.17,180247,0
2008-08-18,10.15,10.19,10,10.08,286746,0
2008-08-19,10.06,10.13,9.8,9.83,184246,0
2008-08-20,9.87,9.98,9.64,9.75,160101,0
2008-08-21,9.65,9.75,9.37,9.53,242543,0
2008-08-22,9.7,9.96,9.53,9.76,250634,0
2008-08-25,9.75,9.75,9.5,9.56,208659,0
2008-08-26,9.52,9.63,9.38,9.5,169060,0
2008-08-27,9.52,9.65,9.35,9.5,426688,0
2008-08-28,9.4,9.7,9.3,9.57,465372,0
2008-08-29,9.41,9.67,9.37,9.5,325508,0
2008-09-02,9.6,9.72,9.1,9.2,363038,0
2008-09-03,9.05,9.27,8.95,9.17,516587,0
2008-09-04,9.1,9.29,8.97,9.06,273750,0
2008-09-05,9.06,9.13,8.97,9.01,146885,0
2008-09-08,9.33,9.42,9.16,9.39,212726,0
2008-09-09,9.4,9.94,9.35,9.38,257493,0
2008-09-10,9.62,9.94,9.53,9.57,259549,0
2008-09-11,9.58,9.87,9.52,9.66,171370,0
2008-09-12,9.6,9.64,9.24,9.36,131282,0
2008-09-15,9.52,10.02,9.25,9.61,413248,0
2008-09-16,9.51,9.92,9.43,9.87,263049,0
2008-09-17,9.68,9.76,9.19,9.23,341894,0
2008-09-18,9.43,9.48,8.77,9.19,337048,0
2008-09-19,9.17,10.55,9.17,9.49,564073,0
2008-09-22,9.49,9.54,9.24,9.35,363541,0
2008-09-23,9.37,9.37,9.1,9.2,255163,0
2008-09-24,9.2,9.2,8.93,9.04,303638,0
2008-09-25,9.1,9.27,9.04,9.18,256097,0
2008-09-26,9.04,9.39,8.96,9.24,366185,0
2008-09-29,9.12,9.12,8.35,8.6,337604,0
2008-09-30,8.7,8.91,8.47,8.88,227076,0
2008-10-01,8.81,8.98,8.62,8.98,424101,0
2008-10-02,8.95,8.97,8.61,8.62,145121,0
2008-10-03,8.7,9.07,8.62,8.66,172393,0
2008-10-06,8.48,8.54,8.13,8.43,267978,0
2008-10-07,8.43,8.45,7.84,7.9,307604,0
2008-10-08,7.68,7.82,7.11,7.25,786022,0
2008-10-09,7.3,7.32,6.84,6.88,429198,0
2008-10-10,6.48,6.87,6.15,6.43,607267,0
2008-10-13,6.73,7.48,6.51,7.48,401899,0
2008-10-14,7.5,7.66,7.24,7.54,616876,0
2008-10-15,7.41,7.47,6.88,6.9,412545,0
2008-10-16,6.73,7.27,6.58,7.2,286470,0
2008-10-17,6.52,7.35,5.91,7.01,342424,0
2008-10-20,7.16,7.19,6.89,7.12,200505,0
2008-10-21,7.02,7.5,7.02,7.44,308301,0
2008-10-22,7.28,7.28,6.82,6.89,227617,0
2008-10-23,6.83,6.94,6.43,6.78,270082,0
2008-10-24,6.32,6.58,6.13,6.39,171467,0
2008-10-27,6.29,6.4,5.98,6,192280,0
2008-10-28,6.08,6.42,5.87,6.39,231004,0
2008-10-29,6.45,6.76,6.35,6.53,355810,0
2008-10-30,6.53,6.91,6.51,6.91,126043,0
2008-10-31,6.86,7.09,6.54,6.91,217784,0
2008-11-03,6.79,7.15,6.66,7.02,124145,0
2008-11-04,7.04,7.23,6.87,6.95,276631,0
2008-11-05,6.94,7.12,6.69,6.88,312353,0
2008-11-06,7.03,7.48,6.88,7.38,165373,0
2008-11-07,7.45,8.13,7.45,8.08,197914,0
2008-11-10,8.28,8.32,7.92,8,320105,0
2008-11-11,7.98,8.6,7.97,8.12,266074,0
2008-11-12,8.03,8.18,7.82,7.86,218424,0
2008-11-13,7.89,8.53,7.68,8.5,319685,0
2008-11-14,8.38,8.42,7.71,7.71,345942,0
2008-11-17,7.76,8.34,7.76,8.21,338284,0
2008-11-18,8.25,8.59,8.02,8.39,479381,0
2008-11-19,8.37,8.75,7.77,7.87,806320,0
2008-11-20,7.83,8.17,7.72,7.82,411777,0
2008-11-21,7.75,7.94,6.75,7.3,423990,0
2008-11-24,7.39,7.69,7.3,7.62,332570,0
2008-11-25,7.72,7.72,7.25,7.62,304323,0
2008-11-26,7.46,7.92,7.44,7.91,254736,0
2008-11-28,7.67,7.85,7.57,7.82,94384,0
2008-12-01,7.67,7.98,7.19,7.24,328965,0
2008-12-02,7.39,7.98,7.16,7.86,552910,0
2008-12-03,7.9,8.5,7.62,8.12,407027,0
2008-12-04,8.08,8.08,7.51,7.74,345635,0
2008-12-05,7.7,7.82,7.27,7.81,244385,0
2008-12-08,7.9,8.34,7.86,8,236369,0
2008-12-09,7.89,8.41,7.8,8.11,235863,0
2008-12-10,8.21,8.5,8.09,8.25,143469,0
2008-12-11,8.2,8.61,8.02,8.43,300707,0
2008-12-12,8.3,8.65,8.11,8.65,500887,0
2008-12-15,8.73,9.28,8.26,8.48,482722,0
2008-12-16,8.62,9.43,8.4,9.33,629102,0
2008-12-17,9.29,9.58,8.88,8.96,491091,0
2008-12-18,8.93,9.56,8.82,9.18,337810,0
2008-12-19,9.46,9.63,8.91,9.01,431697,0
2008-12-22,9.04,9.77,8.94,9.61,466058,0
2008-12-23,9.7,10.04,9.58,9.68,283207,0
2008-12-24,9.62,10.03,9.38,9.4,515789,0
2008-12-26,9.48,9.68,9.25,9.32,889247,0
2008-12-29,9.39,9.96,9.02,9.83,591541,0
2008-12-30,9.87,10.22,9.71,10.21,437896,0
2008-12-31,10.29,10.78,10.22,10.55,424246,0
2009-01-02,10.59,10.59,10.01,10.12,327426,0
2009-01-05,10.16,10.3,9.88,9.98,293716,0
2009-01-06,10.01,10.14,9.74,10.04,270507,0
2009-01-07,9.87,10.04,9.45,10.02,248541,0
2009-01-08,10.03,10.13,9.78,10.05,194121,0
2009-01-09,9.98,9.98,9.46,9.6,324620,0
2009-01-12,8.32,9.08,8.16,8.38,329453,0
2009-01-13,7.25,7.67,6.06,6.95,1630434,0
2009-01-14,6.96,7.05,6.21,6.3,1420091,0
2009-01-15,6.3,6.3,5.87,6.21,790162,0
2009-01-16,6.24,6.24,6,6.1,464213,0
2009-01-20,6.09,6.14,5.93,5.95,409886,0
2009-01-21,5.89,6.41,5.89,6.38,419647,0
2009-01-22,6.26,6.47,6.21,6.33,269341,0
2009-01-23,6.22,6.33,6.2,6.29,427443,0
2009-01-26,6.27,6.32,6,6.17,231192,0
2009-01-27,6.17,6.4,6.16,6.39,168290,0
2009-01-28,6.49,6.53,6.35,6.41,267849,0
2009-01-29,6.37,6.45,6.17,6.19,238726,0
2009-01-30,6.22,6.54,6.21,6.35,346786,0
2009-02-02,6.38,6.41,5.99,6.36,445249,0
2009-02-03,6.37,6.61,6.12,6.53,324842,0
2009-02-04,6.49,6.66,6.34,6.4,245798,0
2009-02-05,6.25,6.55,4.8,6.16,289210,0
2009-02-06,6.28,7.01,6.06,6.99,327619,0
2009-02-09,6.96,7.25,6.84,7,250977,0
2009-02-10,7,7.2,6.51,6.65,284425,0
2009-02-11,6.7,6.8,6.59,6.7,178153,0
2009-02-12,6.6,6.64,6.31,6.57,325483,0
2009-02-13,6.61,6.7,6.52,6.67,273811,0
2009-02-17,6.5,6.54,6.24,6.37,396669,0
2009-02-18,6.45,6.46,6.23,6.27,302630,0
2009-02-19,6.38,6.44,6.25,6.31,260390,0
2009-02-20,6.36,6.36,5.92,6,184862,0
2009-02-23,5.92,6.19,5.72,5.75,160003,0
2009-02-24,5.83,5.97,5.57,5.87,257717,0
2009-02-25,5.95,5.95,5.48,5.57,125814,0
2009-02-26,5.49,5.71,5.44,5.5,188021,0
2009-02-27,5.43,5.58,5.43,5.47,235944,0
2009-03-02,5.39,5.39,4.86,4.88,257412,0
2009-03-03,4.9,5.2,4.14,4.45,606918,0
2009-03-04,4.49,5.03,4.37,4.83,581234,0
2009-03-05,4.77,4.82,4.49,4.54,238558,0
2009-03-06,4.59,4.63,4.42,4.49,253813,0
2009-03-09,4.44,4.58,4.16,4.2,311568,0
2009-03-10,4.3,4.37,4.2,4.25,458809,0
2009-03-11,4.29,4.31,4.06,4.08,274060,0
2009-03-12,4.08,4.25,3.92,4.25,248431,0
2009-03-13,4.25,4.25,4,4.13,364506,0
2009-03-16,4.25,4.25,4.06,4.12,245847,0
2009-03-17,4.11,4.2,4.11,4.16,256157,0
2009-03-18,4.15,4.25,4.1,4.25,484467,0
2009-03-19,4.28,4.42,4.25,4.37,363688,0
2009-03-20,4.4,4.49,4.34,4.47,678167,0
2009-03-23,4.53,4.89,4.53,4.89,445089,0
2009-03-24,4.82,4.98,4.78,4.9,443971,0
2009-03-25,4.99,5.21,4.99,5.1,223276,0
2009-03-26,5.14,5.5,5.1,5.5,326700,0
2009-03-27,5.44,5.5,5.29,5.32,178402,0
2009-03-30,5.11,5.24,5.07,5.19,213805,0
2009-03-31,5.22,5.36,5.16,5.18,312865,0
2009-04-01,5.1,5.31,5.01,5.19,266398,0
2009-04-02,5.3,5.44,5.26,5.32,720492,0
2009-04-03,5.24,5.5,5.12,5.37,219345,0
2009-04-06,5.32,5.36,5.22,5.31,204287,0
2009-04-07,5.24,5.39,5.24,5.3,282592,0
2009-04-08,5.29,5.41,5.25,5.41,180048,0
2009-04-09,5.53,5.62,5.46,5.53,194891,0
2009-04-13,5.47,5.65,5.42,5.63,161622,0
2009-04-14,5.54,5.55,5.31,5.42,228358,0
2009-04-15,5.38,5.5,5.21,5.37,137736,0
2009-04-16,5.41,5.52,5.38,5.43,299538,0
2009-04-17,5.43,5.47,5.36,5.46,316452,0
2009-04-20,5.38,5.5,5.24,5.37,344610,0
2009-04-21,5.39,5.51,5.35,5.43,172203,0
2009-04-22,5.39,5.48,5.28,5.4,157811,0
2009-04-23,5.42,5.51,5.32,5.42,132302,0
2009-04-24,5.45,5.69,5.38,5.62,196230,0
2009-04-27,5.59,5.76,5.5,5.59,173975,0
2009-04-28,5.58,5.82,5.45,5.63,149038,0
2009-04-29,5.67,7.28,5.62,6.77,808534,0
2009-04-30,6.83,6.9,6.46,6.46,328534,0
2009-05-01,6.47,6.6,6.22,6.55,187902,0
2009-05-04,6.53,6.76,6.53,6.63,148397,0
2009-05-05,6.62,6.64,6.16,6.25,193307,0
2009-05-06,6.31,6.42,6.19,6.31,177731,0
2009-05-07,6.35,6.37,6.03,6.11,151630,0
2009-05-08,6.14,6.41,6.14,6.41,199775,0
2009-05-11,6.34,6.72,6.24,6.64,198166,0
2009-05-12,6.68,6.93,6.44,6.45,298949,0
2009-05-13,6.35,6.69,6.16,6.23,595698,0
2009-05-14,6.27,7.09,5.94,6.22,850475,0
2009-05-15,6.3,6.67,6.3,6.59,508237,0
2009-05-18,6.65,7.4,6.53,7.24,416228,0
2009-05-19,6.91,6.92,6.04,6.09,1332037,0
2009-05-20,6.15,6.45,6.15,6.21,602296,0
2009-05-21,6.17,6.29,6.03,6.09,385045,0
2009-05-22,6.13,6.22,6.08,6.14,225437,0
2009-05-26,6.12,6.29,6.11,6.26,353896,0
2009-05-27,6.29,6.42,6.12,6.15,340399,0
2009-05-28,6.15,6.25,6.01,6.2,496317,0
2009-05-29,6.29,6.32,6.12,6.23,438814,0
2009-06-01,6.3,6.47,6.16,6.45,414280,0
2009-06-02,6.45,6.56,6.38,6.4,380681,0
2009-06-03,6.26,6.33,6.03,6.19,380114,0
2009-06-04,6.28,6.35,6.12,6.33,398738,0
2009-06-05,6.39,6.47,6.26,6.32,245039,0
2009-06-08,6.28,6.38,6.13,6.32,421007,0
2009-06-09,6.34,6.34,6.15,6.23,373120,0
2009-06-10,6.3,6.31,6.12,6.23,308364,0
2009-06-11,6.3,6.44,6.25,6.43,304637,0
2009-06-12,6.41,6.42,6.34,6.4,160013,0
2009-06-15,6.3,6.36,5.96,6.07,235135,0
2009-06-16,6.08,6.24,6.01,6.01,229181,0
2009-06-17,5.98,6.03,5.7,5.85,327986,0
2009-06-18,5.82,5.98,5.77,5.91,202152,0
2009-06-19,5.99,6,5.53,5.68,330094,0
2009-06-22,5.81,5.82,5.4,5.4,282085,0
2009-06-23,5.47,5.65,5.47,5.54,282365,0
2009-06-24,5.59,5.74,5.5,5.67,282563,0
2009-06-25,5.65,5.82,5.65,5.79,221511,0
2009-06-26,5.78,6.1,5.65,6.06,650583,0
2009-06-29,6.07,6.23,6.05,6.19,330776,0
2009-06-30,6.25,6.29,6.15,6.15,287999,0
2009-07-01,6.19,6.3,6.16,6.2,346968,0
2009-07-02,6.1,6.19,5.75,5.75,241240,0
2009-07-06,5.8,6.01,5.7,5.96,173231,0
2009-07-07,5.98,6.06,5.81,5.96,226439,0
2009-07-08,6.01,6.04,5.85,5.9,329657,0
2009-07-09,5.95,6.01,5.86,5.92,129125,0
2009-07-10,5.88,5.94,5.78,5.81,142478,0
2009-07-13,5.81,5.97,5.79,5.96,139291,0
2009-07-14,5.99,6.05,5.89,6.05,196918,0
2009-07-15,6.12,6.28,6.06,6.25,275052,0
2009-07-16,6.21,6.28,6.16,6.24,190625,0
2009-07-17,6.25,6.43,6.12,6.15,311212,0
2009-07-20,6.17,6.28,6.07,6.19,409851,0
2009-07-21,6.22,6.28,6.05,6.1,291149,0
2009-07-22,6.13,6.25,6.02,6.16,147196,0
2009-07-23,6.17,6.46,6.14,6.22,554469,0
2009-07-24,6.22,6.26,6.05,6.18,366778,0
2009-07-27,6.23,6.44,6.18,6.25,344513,0
2009-07-28,6.25,6.34,6.15,6.28,361123,0
2009-07-29,6.22,6.35,6.18,6.26,219018,0
2009-07-30,6.33,6.45,6.25,6.4,384686,0
2009-07-31,6.36,6.64,6.36,6.53,394423,0
2009-08-03,6.58,6.91,6.51,6.84,351177,0
2009-08-04,6.82,6.87,6.67,6.75,318911,0
2009-08-05,6.73,6.98,6.59,6.87,339823,0
2009-08-06,6.94,7.18,6.87,6.99,217301,0
2009-08-07,7.11,7.35,7.06,7.26,217747,0
2009-08-10,7.25,7.49,7.13,7.39,132136,0
2009-08-11,7.41,7.49,7.02,7.41,271017,0
2009-08-12,7.41,7.67,7.41,7.6,150861,0
2009-08-13,7.65,7.85,7.59,7.81,178520,0
2009-08-14,7.82,7.86,7.57,7.84,339086,0
2009-08-17,7.8,7.84,7.61,7.75,226549,0
2009-08-18,7.8,7.85,7.75,7.81,162550,0
2009-08-19,7.72,7.82,7.72,7.8,183326,0
2009-08-20,7.79,8.18,7.71,8.15,316102,0
2009-08-21,8.23,8.32,8.1,8.19,250457,0
2009-08-24,8.2,8.27,7.69,7.92,276993,0
2009-08-25,7.93,8.11,7.68,7.95,228602,0
2009-08-26,7.97,7.97,7.6,7.74,193895,0
2009-08-27,7.73,7.9,7.63,7.81,73442,0
2009-08-28,7.83,7.9,7.55,7.59,166364,0
2009-08-31,7.55,7.67,7.4,7.41,268001,0
2009-09-01,7.34,7.52,7.07,7.17,230350,0
2009-09-02,7.06,7.29,7.06,7.16,261155,0
2009-09-03,7.17,7.38,7.01,7.37,148585,0
2009-09-04,7.37,7.47,7.25,7.44,112253,0
2009-09-08,7.46,7.46,7.3,7.36,165925,0
2009-09-09,7.37,7.7,7.29,7.69,210942,0
2009-09-10,7.69,8.19,7.69,7.88,371198,0
2009-09-11,7.91,8,7.08,7.21,873493,0
2009-09-14,7.19,7.5,7.16,7.39,337223,0
2009-09-15,7.4,7.49,7.32,7.39,356046,0
2009-09-16,7.39,7.49,7.34,7.4,176553,0
2009-09-17,7.41,7.48,7.35,7.4,240400,0
2009-09-18,7.41,7.55,7.41,7.5,442871,0
2009-09-21,7.48,7.57,7.45,7.52,165199,0
2009-09-22,7.58,7.58,7.4,7.52,104724,0
2009-09-23,7.51,7.61,7.26,7.44,212433,0
2009-09-24,7.44,7.5,6.94,7.07,466386,0
2009-09-25,7.03,7.2,6.99,7.03,308441,0
2009-09-28,7.02,7.26,7.02,7.25,216468,0
2009-09-29,7.28,7.33,7.17,7.26,136699,0
2009-09-30,7.29,7.29,7,7.04,264925,0
2009-10-01,7.04,7.14,7,7.05,408772,0
2009-10-02,7.01,7.19,6.92,7.14,186168,0
2009-10-05,7.19,7.21,7.06,7.12,154963,0
2009-10-06,7.13,7.23,7.1,7.19,128713,0
2009-10-07,7.17,7.21,7.08,7.14,337615,0
2009-10-08,7.16,7.22,7.09,7.16,201182,0
2009-10-09,7.17,7.23,7.12,7.21,97825,0
2009-10-12,7.19,7.2,7.08,7.13,81292,0
2009-10-13,7.09,7.1,7.05,7.1,159386,0
2009-10-14,7.19,7.19,7.04,7.15,143912,0
2009-10-15,7.13,7.28,7.06,7.28,186933,0
2009-10-16,7.22,7.24,7.05,7.15,196261,0
2009-10-19,7.15,7.16,7,7.12,228799,0
2009-10-20,7.15,7.25,7.04,7.06,147766,0
2009-10-21,7.06,7.2,6.99,7,160563,0
2009-10-22,6.97,7.09,6.89,7.05,193711,0
2009-10-23,7.04,7.09,6.9,6.96,172053,0
2009-10-26,6.94,7.11,6.83,6.94,227058,0
2009-10-27,7.29,7.29,6.95,7.03,274965,0
2009-10-28,7,7.04,6.65,6.7,420270,0
2009-10-29,6.72,7.01,6.71,6.97,236815,0
2009-10-30,6.94,7.12,6.69,6.76,319125,0
2009-11-02,6.79,6.9,6.74,6.82,182263,0
2009-11-03,6.83,6.92,6.75,6.92,139069,0
2009-11-04,6.94,6.99,6.81,6.83,164082,0
2009-11-05,7.08,7.48,7.02,7.46,245170,0
2009-11-06,7.44,7.71,7.28,7.41,272507,0
2009-11-09,7.48,7.5,7.37,7.45,144858,0
2009-11-10,7.36,7.36,6.91,7.01,806291,0
2009-11-11,7.04,7.12,6.96,6.99,186175,0
2009-11-12,6.98,7.09,6.8,6.85,232262,0
2009-11-13,6.9,7,6.8,6.95,156111,0
2009-11-16,6.99,7.04,6.86,6.96,413397,0
2009-11-17,6.98,7.03,6.91,6.97,433443,0
2009-11-18,6.99,6.99,6.9,6.93,172285,0
2009-11-19,6.91,6.95,6.86,6.9,163039,0
2009-11-20,6.89,7.05,6.8,7.04,234975,0
2009-11-23,7.09,7.16,7,7.08,258927,0
2009-11-24,7.08,7.11,6.94,7.09,404364,0
2009-11-25,7.05,7.2,7.05,7.1,134581,0
2009-11-27,6.92,7.07,6.75,6.81,84965,0
2009-11-30,6.82,7,6.7,6.97,279626,0
2009-12-01,7.09,7.09,6.86,7.02,391396,0
2009-12-02,7.04,7.18,7,7.13,236723,0
2009-12-03,7.13,7.35,7.09,7.15,253296,0
2009-12-04,7.28,7.28,7.07,7.16,301279,0
2009-12-07,7.18,7.48,7.18,7.41,256554,0
2009-12-08,7.35,7.54,7.24,7.46,212142,0
2009-12-09,7.49,7.55,7.37,7.52,272035,0
2009-12-10,7.52,7.52,7.22,7.22,214290,0
2009-12-11,7.23,7.48,7.21,7.46,117142,0
2009-12-14,7.48,7.59,7.39,7.58,163287,0
2009-12-15,7.58,7.59,7.46,7.48,220505,0
2009-12-16,7.52,7.67,7.35,7.4,162479,0
2009-12-17,7.39,7.48,7.3,7.45,133327,0
2009-12-18,7.53,7.61,7.35,7.53,375696,0
2009-12-21,7.59,7.88,7.55,7.79,269721,0
2009-12-22,7.78,8.04,7.62,7.9,255234,0
2009-12-23,7.93,8.09,7.86,8,227032,0
2009-12-24,8,8.02,7.95,7.96,65960,0
2009-12-28,7.95,8.1,7.88,8,172067,0
2009-12-29,8.04,8.04,7.95,8.03,231750,0
2009-12-30,8.03,8.09,7.95,8.02,121277,0
2009-12-31,7.99,8.06,7.78,7.86,314512,0
2010-01-04,7.96,8.08,7.95,8.08,233204,0
2010-01-05,8.08,8.08,7.75,7.93,509115,0
2010-01-06,7.93,7.93,7.46,7.49,603270,0
2010-01-07,7.51,7.76,7.48,7.71,184284,0
2010-01-08,7.71,7.85,7.7,7.74,215201,0
2010-01-11,7.75,7.8,7.66,7.76,157684,0
2010-01-12,7.69,7.77,7.67,7.73,129998,0
2010-01-13,7.73,7.83,7.65,7.82,140212,0
2010-01-14,7.82,8.09,7.82,8.02,164222,0
2010-01-15,8,8.35,7.72,7.8,346410,0
2010-01-19,7.83,8.34,7.79,8,372214,0
2010-01-20,7.93,8.04,7.76,7.96,230476,0
2010-01-21,7.95,8.11,7.57,7.68,290967,0
2010-01-22,7.65,7.7,7.38,7.44,399426,0
2010-01-25,7.51,7.73,7.45,7.56,229372,0
2010-01-26,7.52,7.74,7.52,7.65,305778,0
2010-01-27,7.6,7.85,7.6,7.83,108790,0
2010-01-28,7.88,7.88,7.65,7.85,208574,0
2010-01-29,7.85,8.04,7.77,7.77,276932,0
2010-02-01,7.77,7.81,7.62,7.65,155377,0
2010-02-02,7.65,7.76,7.56,7.66,183881,0
2010-02-03,7.62,7.81,7.53,7.66,147274,0
2010-02-04,7.63,7.69,7.37,7.52,231963,0
2010-02-05,7.28,7.61,7.28,7.49,180166,0
2010-02-08,7.47,7.55,7.2,7.2,435680,0
2010-02-09,7.29,7.41,7.2,7.38,303990,0
2010-02-10,7.33,7.36,7.2,7.28,214531,0
2010-02-11,7.25,7.35,7.2,7.33,150385,0
2010-02-12,7.29,7.4,7.2,7.39,237746,0
2010-02-16,7.44,7.55,7.32,7.53,182048,0
2010-02-17,7.57,7.67,7.44,7.66,144770,0
2010-02-18,7.65,7.68,7.56,7.64,77244,0
2010-02-19,7.65,7.72,7.58,7.64,116302,0
2010-02-22,7.64,7.83,7.54,7.83,244124,0
2010-02-23,7.84,7.84,7.67,7.76,97038,0
2010-02-24,7.75,7.9,7.72,7.86,110863,0
2010-02-25,7.75,8.04,7.7,8.04,188285,0
2010-02-26,8.09,8.09,7.95,8.03,126733,0
2010-03-01,8.05,8.29,8.03,8.29,396707,0
2010-03-02,8.28,8.29,8.11,8.25,331299,0
2010-03-03,8.28,8.58,8.15,8.45,416043,0
2010-03-04,8.54,8.6,8.39,8.42,292065,0
2010-03-05,8.48,8.65,8.45,8.55,305181,0
2010-03-08,8.64,8.78,8.63,8.74,239080,0
2010-03-09,8.74,8.78,8.5,8.54,320648,0
2010-03-10,8.69,8.9,8.55,8.64,178995,0
2010-03-11,8.6,8.7,8.45,8.6,150021,0
2010-03-12,8.65,8.67,8.42,8.51,162125,0
2010-03-15,8.54,8.63,8.46,8.55,207137,0
2010-03-16,8.59,8.67,8.5,8.64,174392,0
2010-03-17,8.68,8.92,8.68,8.9,213404,0
2010-03-18,8.92,8.98,8.83,8.86,229951,0
2010-03-19,8.89,9,8.87,8.9,580868,0
2010-03-22,8.87,8.99,8.8,8.93,159132,0
2010-03-23,8.93,9,8.89,8.92,132758,0
2010-03-24,8.91,9,8.8,8.87,192189,0
2010-03-25,9.28,9.28,8.83,8.88,201355,0
2010-03-26,8.91,8.95,8.87,8.87,147525,0
2010-03-29,8.96,8.99,8.89,8.94,176822,0
2010-03-30,8.97,9.18,8.95,9.06,220082,0
2010-03-31,9.01,9.15,8.99,9,266909,0
2010-04-01,9.09,9.1,8.9,8.99,175913,0
2010-04-05,9.02,9.12,8.96,9.09,165848,0
2010-04-06,9.02,9.14,8.97,9.03,111545,0
2010-04-07,9.03,9.09,8.98,9.08,194809,0
2010-04-08,9.08,9.16,8.99,9.03,109128,0
2010-04-09,9.05,9.1,8.99,9.01,88320,0
2010-04-12,9,9.2,8.99,9.19,130957,0
2010-04-13,9.15,9.15,8.9,9.05,106840,0
2010-04-14,9.06,9.21,9.03,9.19,114196,0
2010-04-15,9.21,9.3,9.15,9.3,143314,0
2010-04-16,9.33,9.49,9.3,9.34,205724,0
2010-04-19,9.35,9.45,9.32,9.45,182838,0
2010-04-20,9.51,9.58,9.4,9.44,185412,0
2010-04-21,9.45,9.51,9.42,9.51,309246,0
2010-04-22,9.42,9.51,9.38,9.45,491051,0
2010-04-23,9.49,9.7,9.43,9.7,226921,0
2010-04-26,9.71,9.76,9.62,9.68,163492,0
2010-04-27,9.66,9.74,9.54,9.55,259611,0
2010-04-28,9.6,9.73,9.58,9.68,338977,0
2010-04-29,9.73,9.89,9.66,9.85,302722,0
2010-04-30,9.95,9.95,9.7,9.7,337483,0
2010-05-03,9.71,9.9,9.71,9.9,278485,0
2010-05-04,9.76,9.95,9.75,9.95,438132,0
2010-05-05,9.94,9.94,9.76,9.82,482765,0
2010-05-06,9.8,9.99,9.61,9.8,823046,0
2010-05-07,9.71,9.76,9.24,9.29,645713,0
2010-05-10,9.69,9.8,9.43,9.61,451196,0
2010-05-11,9.49,9.83,9.47,9.77,469610,0
2010-05-12,9.77,9.95,9.77,9.89,564575,0
2010-05-13,8.93,9.12,7.95,7.98,2296989,0
2010-05-14,7.99,7.99,7.79,7.9,766058,0
2010-05-17,7.9,7.95,7.74,7.83,455953,0
2010-05-18,7.89,7.9,7.61,7.63,1084088,0
2010-05-19,7.62,7.62,7.39,7.54,704319,0
2010-05-20,7.42,7.5,7.27,7.3,432184,0
2010-05-21,7.19,7.52,7.18,7.5,588994,0
2010-05-24,7.52,7.58,7.39,7.39,311122,0
2010-05-25,7.23,7.51,7.23,7.51,566249,0
2010-05-26,7.57,7.68,7.42,7.48,690243,0
2010-05-27,7.63,7.74,7.45,7.74,290113,0
2010-05-28,7.74,7.81,7.64,7.72,219809,0
2010-06-01,7.64,7.74,7.55,7.56,350792,0
2010-06-02,7.64,7.68,7.42,7.57,436649,0
2010-06-03,7.49,7.75,7.49,7.72,398135,0
2010-06-04,7.61,7.74,7.42,7.43,362960,0
2010-06-07,7.44,7.49,7.25,7.26,261261,0
2010-06-08,7.27,7.28,7.15,7.21,303910,0
2010-06-09,7.23,7.39,7.18,7.32,286787,0
2010-06-10,7.45,7.55,7.35,7.55,182850,0
2010-06-11,7.43,7.74,7.43,7.72,161878,0
2010-06-14,7.79,7.8,7.56,7.61,268553,0
2010-06-15,7.78,7.8,7.61,7.77,194720,0
2010-06-16,7.77,7.77,7.59,7.65,204386,0
2010-06-17,7.72,7.72,7.5,7.53,169391,0
2010-06-18,7.5,7.67,7.5,7.56,238353,0
2010-06-21,7.67,7.67,7.49,7.52,206587,0
2010-06-22,7.56,7.64,7.33,7.34,251490,0
2010-06-23,7.29,7.38,7.28,7.31,185880,0
2010-06-24,7.29,7.3,7.18,7.21,191119,0
2010-06-25,7.25,7.45,7.12,7.26,1377038,0
2010-06-28,7.26,7.34,7.13,7.31,201666,0
2010-06-29,7.18,7.3,7.1,7.16,520454,0
2010-06-30,7.16,7.16,7.05,7.08,510486,0
2010-07-01,7.09,7.22,6.99,7.22,291145,0
2010-07-02,7.25,7.35,7.18,7.32,199440,0
2010-07-06,7.31,7.49,7.13,7.24,372373,0
2010-07-07,7.28,7.33,7.08,7.21,506909,0
2010-07-08,7.29,7.46,7.25,7.45,205574,0
2010-07-09,7.46,7.72,7.42,7.72,102132,0
2010-07-12,7.74,7.74,7.48,7.48,165100,0
2010-07-13,7.59,7.78,7.59,7.76,136893,0
2010-07-14,7.75,7.75,7.59,7.65,85715,0
2010-07-15,7.6,7.66,7.5,7.59,133949,0
2010-07-16,7.54,7.66,7.39,7.44,237245,0
2010-07-19,7.48,7.48,7.28,7.39,180977,0
2010-07-20,7.33,7.51,7.24,7.51,128136,0
2010-07-21,7.57,7.57,7.29,7.34,152758,0
2010-07-22,7.45,7.49,7.27,7.38,225822,0
2010-07-23,7.34,7.5,7.25,7.48,248538,0
2010-07-26,7.53,8.09,7.5,8.07,276938,0
2010-07-27,8.14,8.27,8.04,8.15,237074,0
2010-07-28,8.11,8.23,8.05,8.14,167930,0
2010-07-29,8.17,8.22,8.12,8.19,221804,0
2010-07-30,8.06,8.25,7.94,8.22,371611,0
2010-08-02,8.25,8.3,7.98,8.07,207393,0
2010-08-03,8.02,8.18,7.9,8.06,138231,0
2010-08-04,8.07,8.12,7.89,8.07,223833,0
2010-08-05,7.99,8.35,7.94,8.17,506034,0
2010-08-06,8.06,8.25,8.06,8.16,545833,0
2010-08-09,8.26,8.31,8.2,8.22,277894,0
2010-08-10,8.12,8.19,8.02,8.05,194643,0
2010-08-11,7.93,7.93,7.66,7.68,226984,0
2010-08-12,7.59,7.69,7.51,7.61,148667,0
2010-08-13,7.61,7.67,7.45,7.6,120986,0
2010-08-16,7.55,7.67,7.43,7.64,135469,0
2010-08-17,7.7,7.96,7.68,7.88,159719,0
2010-08-18,7.85,7.92,7.67,7.68,189637,0
2010-08-19,7.64,7.76,7.34,7.38,230553,0
2010-08-20,7.35,7.45,7.3,7.43,178905,0
2010-08-23,7.49,7.58,7.32,7.37,178064,0
2010-08-24,7.26,7.42,7.2,7.31,196971,0
2010-08-25,7.25,7.5,7.2,7.48,217911,0
2010-08-26,7.51,7.51,7.26,7.27,183686,0
2010-08-27,7.34,7.49,7.22,7.47,116523,0
2010-08-30,7.42,7.5,7.29,7.29,165452,0
2010-08-31,7.27,7.53,7.25,7.4,215799,0
2010-09-01,7.45,7.63,7.36,7.63,230880,0
2010-09-02,7.6,7.75,7.53,7.68,165193,0
2010-09-03,7.75,7.96,7.69,7.94,175977,0
2010-09-07,7.94,7.94,7.69,7.72,211291,0
2010-09-08,7.73,7.91,7.66,7.84,183857,0
2010-09-09,7.96,7.96,7.83,7.87,112374,0
2010-09-10,7.87,7.98,7.84,7.92,146860,0
2010-09-13,7.99,8.03,7.84,7.91,202210,0
2010-09-14,7.88,7.91,7.8,7.87,151765,0
2010-09-15,7.86,7.91,7.8,7.87,165467,0
2010-09-16,7.88,7.9,7.76,7.79,180981,0
2010-09-17,7.87,7.9,7.75,7.82,191378,0
2010-09-20,7.86,9.03,7.86,8.87,1955634,0
2010-09-21,8.84,8.85,8.37,8.81,609508,0
2010-09-22,8.81,8.94,8.7,8.85,342475,0
2010-09-23,8.81,9.08,8.71,9.04,517374,0
2010-09-24,9.11,9.38,9.08,9.36,585166,0
2010-09-27,9.39,9.56,9.37,9.52,433111,0
2010-09-28,9.57,9.73,9.29,9.65,649570,0
2010-09-29,9.62,9.93,9.6,9.93,495070,0
2010-09-30,9.99,10,9.69,9.89,487334,0
2010-10-01,9.96,9.97,9.81,9.89,318252,0
2010-10-04,9.9,9.96,9.71,9.82,346642,0
2010-10-05,9.94,10.2,9.83,10.13,326714,0
2010-10-06,10.13,10.23,10.03,10.23,721443,0
2010-10-07,10.32,10.41,10.1,10.32,249578,0
2010-10-08,10.3,10.56,10.26,10.46,1114606,0
2010-10-11,10.42,10.42,9.96,10,435487,0
2010-10-12,9.99,10.23,9.91,10.22,176401,0
2010-10-13,10.3,10.48,10.19,10.36,416961,0
2010-10-14,10.38,10.49,10.22,10.39,293707,0
2010-10-15,10.54,10.66,10.38,10.57,413779,0
2010-10-18,10.56,10.64,10.46,10.56,192764,0
2010-10-19,10.38,10.63,10.26,10.42,234530,0
2010-10-20,10.43,10.82,10.43,10.78,450226,0
2010-10-21,10.85,11.02,10.65,10.95,575551,0
2010-10-22,10.83,11.09,10.83,10.96,265380,0
2010-10-25,10.98,11.13,10.86,11.02,356589,0
2010-10-26,10.93,11.03,10.8,10.88,393698,0
2010-10-27,10.81,10.87,10.58,10.84,204290,0
2010-10-28,10.91,10.92,10.65,10.8,188046,0
2010-10-29,10.75,10.83,10.62,10.75,166097,0
2010-11-01,10.78,11.06,10.7,10.89,345284,0
2010-11-02,10.96,11.11,10.87,11.05,282179,0
2010-11-03,11.09,11.1,10.75,10.93,356989,0
2010-11-04,11.12,11.75,11.12,11.54,1279731,0
2010-11-05,11.44,11.45,11.05,11.18,588885,0
2010-11-08,11.12,11.25,10.93,11.15,410170,0
2010-11-09,11.18,11.18,10.88,10.95,1371718,0
2010-11-10,10.96,11.13,10.84,11.06,260093,0
2010-11-11,10.93,11.18,10.9,11.11,189670,0
2010-11-12,11.05,11.15,11.04,11.09,156931,0
2010-11-15,11.16,11.31,11.13,11.26,203241,0
2010-11-16,11.13,11.19,10.98,11.16,412701,0
2010-11-17,11.18,11.39,11.08,11.24,354098,0
2010-11-18,11.35,11.89,11.35,11.83,700683,0
2010-11-19,11.77,11.96,11.7,11.94,494096,0
2010-11-22,11.9,12,11.8,11.95,333338,0
2010-11-23,11.8,12.03,11.71,11.93,356083,0
2010-11-24,12,12.01,11.87,11.93,318056,0
2010-11-26,11.82,12.01,11.81,11.97,48382,0
2010-11-29,11.85,11.93,11.65,11.86,214301,0
2010-11-30,11.71,11.91,11.66,11.77,371462,0
2010-12-01,11.97,12.14,11.89,12.07,284193,0
2010-12-02,12.14,12.14,11.96,12.09,327101,0
2010-12-03,12.01,12.17,11.77,11.9,445358,0
2010-12-06,11.83,11.88,11.72,11.79,259312,0
2010-12-07,11.85,11.95,11.78,11.83,200438,0
2010-12-08,11.86,11.9,11.7,11.79,247643,0
2010-12-09,11.88,11.93,11.75,11.77,178721,0
2010-12-10,11.77,11.99,11.71,11.91,149021,0
2010-12-13,11.93,11.99,11.52,11.55,152532,0
2010-12-14,11.55,11.77,11.54,11.72,202818,0
2010-12-15,11.66,11.81,11.39,11.57,310682,0
2010-12-16,11.58,11.79,11.42,11.77,155398,0
2010-12-17,11.82,12.42,11.82,11.96,595358,0
2010-12-20,12.08,12.28,11.98,12.15,303770,0
2010-12-21,12.26,12.26,11.69,11.82,280442,0
2010-12-22,11.82,12.05,11.79,11.89,160953,0
2010-12-23,11.9,12,11.7,11.74,159979,0
2010-12-27,11.61,11.96,11.61,11.85,162702,0
2010-12-28,11.9,12.01,11.85,11.98,90360,0
2010-12-29,12.01,12.01,11.89,11.95,70322,0
2010-12-30,11.91,12.06,11.85,11.85,87678,0
2010-12-31,11.89,12.03,11.86,11.95,104885,0
2011-01-03,11.97,12.15,11.77,11.84,282936,0
2011-01-04,11.81,11.82,11.32,11.6,210258,0
2011-01-05,11.57,11.61,11.05,11.25,760419,0
2011-01-06,11.28,11.29,11.13,11.27,278428,0
2011-01-07,11.31,11.44,11.15,11.26,239194,0
2011-01-10,11.23,11.41,11.21,11.39,179236,0
2011-01-11,11.46,11.46,11.25,11.28,135924,0
2011-01-12,11.39,11.41,11.25,11.35,246873,0
2011-01-13,11.35,11.38,11.19,11.38,237799,0
2011-01-14,11.38,11.53,11.34,11.52,115779,0
2011-01-18,11.51,11.51,11.36,11.48,86916,0
2011-01-19,11.41,11.46,11.1,11.11,282913,0
2011-01-20,11.02,11.13,10.91,11.07,216357,0
2011-01-21,11.12,11.19,11.05,11.1,93899,0
2011-01-24,11.08,11.25,11.05,11.09,151225,0
2011-01-25,11.08,11.39,11.08,11.31,132229,0
2011-01-26,11.37,11.5,11.24,11.46,131867,0
2011-01-27,11.42,11.53,11.34,11.47,108306,0
2011-01-28,11.43,11.48,11.13,11.13,153094,0
2011-01-31,11.2,11.23,11.04,11.04,290615,0
2011-02-01,11.1,11.54,11.03,11.37,175084,0
2011-02-02,11.3,11.41,11.09,11.13,130843,0
2011-02-03,11.14,11.27,10.95,11.11,257490,0
2011-02-04,11.1,11.17,11,11.14,139554,0
2011-02-07,11.11,11.43,11.08,11.28,181612,0
2011-02-08,11.25,11.58,11.24,11.5,140384,0
2011-02-09,10.66,11.49,10.53,11.13,336443,0
2011-02-10,11.01,11.16,10.99,11.05,254112,0
2011-02-11,11.01,11.21,11,11.19,174955,0
2011-02-14,11.15,11.35,11.06,11.12,158281,0
2011-02-15,11.1,11.2,10.98,11.05,209886,0
2011-02-16,11.09,11.15,10.96,11.1,211698,0
2011-02-18,11.14,11.22,11.12,11.17,135813,0
2011-02-22,11.12,11.18,10.97,11.06,169286,0
2011-02-23,11.05,11.07,10.88,10.92,171953,0
2011-02-24,10.94,10.96,10.81,10.95,248615,0
2011-02-25,10.97,11.13,10.88,11.11,105045,0
2011-02-28,11.1,11.16,10.9,11.02,99522,0
2011-03-01,11.04,11.04,10.56,10.6,363488,0
2011-03-02,11.2,11.7,11.01,11.55,657821,0
2011-03-03,11.63,11.8,11.47,11.69,507006,0
2011-03-04,11.72,12.02,11.68,11.81,6584572,0
2011-03-07,11.74,11.79,11.51,11.56,622230,0
2011-03-08,11.59,12.19,11.45,12.03,321030,0
2011-03-09,12.04,12.7,12.01,12.59,492753,0
2011-03-10,12.4,12.43,12.1,12.21,416253,0
2011-03-11,12.11,12.16,11.81,12,281686,0
2011-03-14,11.86,11.97,11.71,11.9,149801,0
2011-03-15,11.6,11.72,11.54,11.61,157596,0
2011-03-16,11.58,11.58,11.2,11.21,279639,0
2011-03-17,11.4,11.44,11.16,11.18,184320,0
2011-03-18,11.22,11.29,11.06,11.18,327645,0
2011-03-21,11.3,11.5,11.25,11.5,210902,0
2011-03-22,11.49,11.63,11.47,11.54,147232,0
2011-03-23,11.49,11.64,11.36,11.54,152093,0
2011-03-24,11.63,11.79,11.51,11.59,185273,0
2011-03-25,11.65,11.87,11.56,11.57,151803,0
2011-03-28,11.57,11.57,11.43,11.44,142024,0
2011-03-29,11.43,11.51,11.4,11.49,94038,0
2011-03-30,11.49,11.53,11.38,11.46,179400,0
2011-03-31,11.42,11.56,11.41,11.5,332036,0
2011-04-01,11.5,11.68,11.45,11.51,320981,0
2011-04-04,11.56,11.76,11.47,11.5,200295,0
2011-04-05,11.5,11.61,11.46,11.57,200422,0
2011-04-06,11.62,11.74,11.53,11.58,235781,0
2011-04-07,11.6,11.95,11.54,11.9,416420,0
2011-04-08,12,12.09,11.77,11.84,187988,0
2011-04-11,11.82,11.87,11.69,11.7,86118,0
2011-04-12,11.62,11.72,11.56,11.61,132892,0
2011-04-13,11.64,11.64,11.45,11.54,112489,0
2011-04-14,11.52,11.66,11.43,11.65,124926,0
2011-04-15,11.55,11.74,11.5,11.65,141514,0
2011-04-18,11.52,11.61,11.36,11.55,155899,0
2011-04-19,11.62,11.71,11.34,11.48,155204,0
2011-04-20,11.62,11.83,11.56,11.81,161943,0
2011-04-21,11.85,11.9,11.36,11.4,185144,0
2011-04-25,11.35,11.35,11.01,11.2,221239,0
2011-04-26,11.25,11.62,11.13,11.58,149100,0
2011-04-27,11.55,11.62,11.46,11.58,103284,0
2011-04-28,11.53,11.63,11.5,11.55,107130,0
2011-04-29,11.59,11.6,11.48,11.55,103662,0
2011-05-02,11.6,11.66,11.48,11.49,110232,0
2011-05-03,11.45,11.52,11.26,11.31,177616,0
2011-05-04,11.28,11.31,11.11,11.16,125180,0
2011-05-05,11.06,11.18,10.86,10.97,160027,0
2011-05-06,10.97,11.09,10.79,10.87,153540,0
2011-05-09,10.9,11.27,10.68,11.27,143618,0
2011-05-10,11.29,11.71,11.28,11.68,214634,0
2011-05-11,11.66,11.72,11.25,11.44,189563,0
2011-05-12,11.36,12.48,11.26,12.47,393625,0
2011-05-13,12.49,12.6,12.11,12.32,197837,0
2011-05-16,12.26,12.55,12.15,12.31,196812,0
2011-05-17,12.26,12.46,12.21,12.23,139611,0
2011-05-18,12.27,12.32,12.17,12.25,196573,0
2011-05-19,12.35,12.36,12.01,12.32,162304,0
2011-05-20,12.25,12.5,12.09,12.37,158089,0
2011-05-23,12.19,12.47,12.06,12.34,126117,0
2011-05-24,12.39,12.41,12,12.27,153509,0
2011-05-25,12.23,12.69,12.23,12.67,239793,0
2011-05-26,12.69,12.8,12.5,12.77,182741,0
2011-05-27,12.81,12.97,12.78,12.86,66721,0
2011-05-31,12.97,13,12.69,12.91,286985,0
2011-06-01,12.9,12.92,12.34,12.38,434591,0
2011-06-02,12.38,12.77,12.35,12.72,184774,0
2011-06-03,12.51,12.56,12.35,12.46,242177,0
2011-06-06,12.43,12.78,12.43,12.74,406251,0
2011-06-07,12.82,12.95,12.7,12.87,398165,0
2011-06-08,12.85,12.9,12.4,12.48,281670,0
2011-06-09,12.5,12.64,12.37,12.49,193940,0
2011-06-10,12.41,12.55,12.17,12.3,298550,0
2011-06-13,12.31,12.53,12.31,12.49,252623,0
2011-06-14,12.61,12.92,12.6,12.8,313265,0
2011-06-15,12.67,12.69,12.08,12.19,251539,0
2011-06-16,12.21,12.45,12.11,12.35,215652,0
2011-06-17,12.43,12.54,12.09,12.2,279876,0
2011-06-20,12.14,12.37,12.11,12.26,126143,0
2011-06-21,12.36,12.44,12.35,12.4,231609,0
2011-06-22,12.31,12.38,12.12,12.15,157006,0
2011-06-23,12,12.19,11.66,12.13,199896,0
2011-06-24,12.15,12.19,11.93,12.06,899305,0
2011-06-27,12.11,12.45,12.03,12.3,190163,0
2011-06-28,12.36,12.65,12.27,12.64,154223,0
2011-06-29,12.68,12.84,12.56,12.8,141810,0
2011-06-30,12.84,12.94,12.62,12.84,181796,0
2011-07-01,12.85,13.21,12.8,13.14,435488,0
2011-07-05,13.17,13.17,12.99,13.05,296568,0
2011-07-06,13.06,13.12,12.89,13.09,231404,0
2011-07-07,13.2,13.25,13.02,13.1,337069,0
2011-07-08,12.92,13.3,12.84,13.27,217710,0
2011-07-11,13.04,13.21,13.03,13.06,173067,0
2011-07-12,13.02,13.34,13.02,13.14,167003,0
2011-07-13,13.25,13.41,13.06,13.25,156591,0
2011-07-14,13.25,13.37,13.16,13.33,228274,0
2011-07-15,13.38,13.49,13.27,13.44,230860,0
2011-07-18,13.35,13.38,13.02,13.28,192088,0
2011-07-19,13.5,13.62,13.39,13.4,351589,0
2011-07-20,13.44,13.44,13.23,13.34,206323,0
2011-07-21,13.34,13.42,13.23,13.3,158547,0
2011-07-22,13.32,13.39,13.08,13.38,351760,0
2011-07-25,13.23,13.34,13.15,13.25,204836,0
2011-07-26,13.27,13.27,13.01,13.04,140261,0
2011-07-27,12.96,13.03,12.45,12.55,262791,0
2011-07-28,12.56,12.79,12.26,12.29,173082,0
2011-07-29,12.12,12.3,11.91,12.22,360753,0
2011-08-01,12.39,12.39,11.99,12.19,178370,0
2011-08-02,12.13,12.37,11.68,11.7,182763,0
2011-08-03,11.72,11.83,11.34,11.65,206435,0
2011-08-04,11.63,11.97,10.82,10.82,352312,0
2011-08-05,10.87,10.93,10,10.58,310774,0
2011-08-08,10.23,10.72,9.41,9.41,410852,0
2011-08-09,9.67,10.04,8.72,10.03,610764,0
2011-08-10,9.72,9.83,9.07,9.12,470495,0
2011-08-11,9.13,9.88,8.93,9.71,459014,0
2011-08-12,9.78,9.9,9.54,9.78,203962,0
2011-08-15,9.91,10.35,9.75,9.96,226412,0
2011-08-16,9.8,9.91,9.24,9.43,367001,0
2011-08-17,9.52,9.61,9.09,9.35,374853,0
2011-08-18,9.02,9.08,8.64,8.72,431346,0
2011-08-19,8.55,8.96,8.35,8.37,309309,0
2011-08-22,8.66,9.09,8.43,9.07,487780,0
2011-08-23,9.1,10.2,9.04,10.13,704329,0
2011-08-24,10.09,10.34,9.84,10.1,296744,0
2011-08-25,10.2,10.36,9.8,10.09,331535,0
2011-08-26,10.07,10.21,9.73,10.13,215661,0
2011-08-29,10.24,10.72,10.24,10.69,252404,0
2011-08-30,10.62,10.9,10.31,10.84,433763,0
2011-08-31,10.91,11,10.58,10.77,281527,0
2011-09-01,10.74,10.81,10.13,10.27,279532,0
2011-09-02,10.09,10.36,10.02,10.05,355392,0
2011-09-06,9.73,10.1,9.5,10.04,591855,0
2011-09-07,10.25,10.37,9.99,10.17,244689,0
2011-09-08,10.07,10.33,10.03,10.17,274936,0
2011-09-09,10.06,10.06,9.6,9.89,315526,0
2011-09-12,9.7,9.95,9.57,9.88,180303,0
2011-09-13,9.92,10.09,9.6,9.69,189256,0
2011-09-14,9.81,10.01,9.48,9.82,169285,0
2011-09-15,9.91,9.95,9.58,9.84,197631,0
2011-09-16,9.93,9.99,9.75,9.86,251320,0
2011-09-19,9.63,9.68,9.42,9.53,107706,0
2011-09-20,9.58,9.62,9.2,9.2,168710,0
2011-09-21,9.2,9.31,8.71,8.73,191081,0
2011-09-22,8.44,8.93,8.35,8.57,346684,0
2011-09-23,8.56,8.88,8.51,8.83,260799,0
2011-09-26,8.94,9.1,8.49,9.08,236742,0
2011-09-27,9.33,9.65,9.24,9.42,250308,0
2011-09-28,9.41,9.45,8.93,8.95,214292,0
2011-09-29,9.19,9.23,8.82,9.23,130372,0
2011-09-30,9.04,9.4,9.04,9.05,251555,0
2011-10-03,8.95,9.17,8.32,8.33,318367,0
2011-10-04,8.27,9.03,8.15,8.96,442883,0
2011-10-05,8.98,9.23,8.87,9.02,136669,0
2011-10-06,8.95,9.38,8.93,9.38,172988,0
2011-10-07,9.38,9.38,8.95,9.07,310741,0
2011-10-10,9.35,9.72,9.25,9.51,263911,0
2011-10-11,9.39,10.2,9.34,10.13,368612,0
2011-10-12,10.25,10.5,9.98,10.39,432028,0
2011-10-13,10.3,10.34,10.13,10.22,153279,0
2011-10-14,10.36,10.69,10.31,10.69,185288,0
2011-10-17,10.53,10.53,10.27,10.32,250920,0
2011-10-18,10.35,10.83,10.28,10.71,203209,0
2011-10-19,10.71,10.84,10.46,10.54,192491,0
2011-10-20,10.5,10.54,10.19,10.53,121205,0
2011-10-21,10.76,10.94,10.56,10.92,202360,0
2011-10-24,10.94,11.31,10.94,11.21,221284,0
2011-10-25,11.06,11.12,10.47,10.51,261388,0
2011-10-26,10.75,10.82,10.45,10.8,206123,0
2011-10-27,11.11,11.3,10.98,11.19,459723,0
2011-10-28,11.15,11.23,10.95,11.02,229202,0
2011-10-31,10.78,10.8,10.54,10.58,200349,0
2011-11-01,10.12,10.24,9.99,10.07,295037,0
2011-11-02,10.33,10.33,10.09,10.2,198274,0
2011-11-03,10.4,10.79,10.26,10.73,295202,0
2011-11-04,10.62,10.64,10.33,10.44,114875,0
2011-11-07,10.34,10.4,10.01,10.32,172373,0
2011-11-08,10.41,10.63,10.18,10.58,153420,0
2011-11-09,10.28,10.32,10,10.07,266758,0
2011-11-10,10.34,10.4,10,10.07,187198,0
2011-11-11,10.21,10.21,10,10.02,266575,0
2011-11-14,9.93,9.93,9.52,9.78,461052,0
2011-11-15,9.77,9.78,9.43,9.67,279387,0
2011-11-16,9.51,9.63,9.3,9.34,288222,0
2011-11-17,9.28,9.45,9.15,9.2,305781,0
2011-11-18,9.28,9.37,9.15,9.35,273177,0
2011-11-21,9.18,9.29,8.77,8.88,487551,0
2011-11-22,8.85,8.98,8.75,8.82,267141,0
2011-11-23,8.69,8.82,8.68,8.7,281102,0
2011-11-25,8.64,8.77,8.4,8.4,315200,0
2011-11-28,8.72,9.04,8.72,9.03,312728,0
2011-11-29,9.03,9.17,8.82,9.09,273004,0
2011-11-30,9.53,9.91,9.42,9.88,464518,0
2011-12-01,9.9,10,9.59,9.6,278824,0
2011-12-02,9.73,9.93,9.67,9.81,159765,0
2011-12-05,9.98,10.03,9.66,9.74,240287,0
2011-12-06,9.75,9.79,9.51,9.59,155872,0
2011-12-07,9.53,9.86,9.41,9.79,126162,0
2011-12-08,9.64,9.69,9.25,9.3,168690,0
2011-12-09,9.36,9.74,9.28,9.66,197541,0
2011-12-12,9.5,9.82,9.47,9.81,254801,0
2011-12-13,9.89,10.05,9.7,9.8,309864,0
2011-12-14,9.7,9.84,9.46,9.48,221012,0
2011-12-15,9.61,9.8,9.56,9.7,144567,0
2011-12-16,9.8,9.92,9.49,9.7,588509,0
2011-12-19,9.76,9.92,9.29,9.33,242065,0
2011-12-20,9.97,11.63,9.97,11.2,1456865,0
2011-12-21,11.12,11.42,10.94,11.35,393063,0
2011-12-22,11.45,11.53,11.2,11.22,165075,0
2011-12-23,11.3,11.42,11.24,11.4,163731,0
2011-12-27,11.36,11.74,11.27,11.68,171548,0
2011-12-28,11.63,11.63,11.33,11.36,133207,0
2011-12-29,11.38,11.61,11.38,11.48,101934,0
2011-12-30,11.44,11.51,11.27,11.27,189206,0
2012-01-03,11.6,11.8,11.47,11.52,239485,0
2012-01-04,11.37,11.45,11.29,11.36,121621,0
2012-01-05,11.25,11.57,11.15,11.38,140244,0
2012-01-06,11.39,11.41,11.2,11.22,167239,0
2012-01-09,11.29,11.31,11.07,11.24,246798,0
2012-01-10,11.42,11.67,11.36,11.65,182141,0
2012-01-11,11.58,11.72,11.28,11.42,184846,0
2012-01-12,11.39,11.58,11.22,11.49,137928,0
2012-01-13,11.29,11.35,11.08,11.21,165308,0
2012-01-17,11.38,11.67,11.24,11.56,252401,0
2012-01-18,11.58,12.1,11.56,12.1,296922,0
2012-01-19,12.11,12.51,12.11,12.39,232616,0
2012-01-20,12.42,12.51,12.33,12.5,252923,0
2012-01-23,12.44,12.57,12.11,12.41,159827,0
2012-01-24,12.31,12.5,12.19,12.24,206338,0
2012-01-25,12.18,12.47,12.06,12.41,199236,0
2012-01-26,12.47,12.58,12.36,12.48,179347,0
2012-01-27,12.42,12.66,12.42,12.61,188743,0
2012-01-30,12.44,12.65,12.44,12.53,215634,0
2012-01-31,12.6,13,12.6,12.84,285377,0
2012-02-01,12.97,13.4,12.83,13.31,474136,0
2012-02-02,13.37,13.4,13.16,13.4,447086,0
2012-02-03,13.53,13.61,13.36,13.44,575050,0
2012-02-06,13.4,13.55,13.3,13.46,206048,0
2012-02-07,13.33,13.51,13.28,13.4,175280,0
2012-02-08,13.39,13.5,13.31,13.46,219774,0
2012-02-09,13.5,13.56,13.15,13.3,206672,0
2012-02-10,13.12,13.42,13.1,13.32,217244,0
2012-02-13,13.52,13.53,13.31,13.46,202422,0
2012-02-14,13.44,13.53,13.35,13.5,250964,0
2012-02-15,13.54,13.61,13.29,13.33,230893,0
2012-02-16,13.34,13.6,13.28,13.55,219554,0
2012-02-17,13.63,13.72,13.49,13.5,118102,0
2012-02-21,16.6,16.78,15.92,16.41,7269078,0
2012-02-22,16.32,16.4,16.21,16.26,2730480,0
2012-02-23,16.27,16.51,16.2,16.5,1454894,0
2012-02-24,16.5,16.99,16.39,16.63,1427177,0
2012-02-27,16.35,16.69,16.26,16.65,1246315,0
2012-02-28,16.62,16.7,16.45,16.56,874966,0
2012-02-29,16.55,16.67,16.44,16.5,694524,0
2012-03-01,16.63,16.87,16.6,16.7,968562,0
2012-03-02,16.7,16.89,16.66,16.8,997433,0
2012-03-05,16.75,16.82,16.65,16.75,374405,0
2012-03-06,16.66,16.7,16.44,16.45,471374,0
2012-03-07,16.64,16.75,16.49,16.49,341684,0
2012-03-08,16.64,16.64,16.3,16.35,493129,0
2012-03-09,16.34,16.45,16.3,16.33,359411,0
2012-03-12,16.33,16.69,16.31,16.65,336776,0
2012-03-13,16.74,16.84,16.64,16.84,297395,0
2012-03-14,16.75,17.32,16.52,17.28,1593075,0
2012-03-15,17.26,17.41,17.26,17.4,692860,0
2012-03-16,17.55,17.55,17.3,17.49,744949,0
2012-03-19,17.48,17.5,17.28,17.46,473076,0
2012-03-20,17.31,17.48,17.27,17.34,634206,0
2012-03-21,17.31,17.44,17.31,17.32,316916,0
2012-03-22,17.33,17.5,17.28,17.33,895470,0
2012-03-23,17.38,17.72,17.32,17.62,1007982,0
2012-03-26,17.7,17.75,17.42,17.49,276701,0
2012-03-27,17.5,17.75,17.4,17.41,350904,0
2012-03-28,17.47,17.7,17.41,17.69,359940,0
2012-03-29,17.5,17.74,17.45,17.73,262072,0
2012-03-30,17.86,17.86,17.45,17.48,409406,0
2012-04-02,17.46,17.75,17.42,17.75,212475,0
2012-04-03,17.75,17.84,17.41,17.64,313559,0
2012-04-04,17.51,17.72,17.46,17.52,173720,0
2012-04-05,17.55,17.65,17.52,17.59,141472,0
2012-04-09,17.28,17.52,17.25,17.35,214745,0
2012-04-10,17.37,17.38,16.97,17.13,790556,0
2012-04-11,17.29,17.31,17.08,17.27,227360,0
2012-04-12,17.23,17.51,17.2,17.25,201989,0
2012-04-13,17.2,17.44,17.01,17.1,354411,0
2012-04-16,17.13,17.4,17.03,17.18,151766,0
2012-04-17,17.33,17.53,17.23,17.27,289731,0
2012-04-18,17.27,17.7,17.25,17.6,416527,0
2012-04-19,17.56,17.6,17.48,17.55,166139,0
2012-04-20,17.69,17.74,17.54,17.71,291436,0
2012-04-23,17.45,17.61,17.25,17.49,253262,0
2012-04-24,17.52,17.66,17.35,17.48,162178,0
2012-04-25,17.58,17.62,17.4,17.45,161199,0
2012-04-26,17.48,17.52,17.23,17.36,216148,0
2012-04-27,17.38,17.42,17.04,17.04,237249,0
2012-04-30,17.07,17.21,16.87,16.99,467383,0
2012-05-01,17,17.03,16.62,16.62,272866,0
2012-05-02,16.52,16.6,16.19,16.42,752259,0
2012-05-03,16.43,16.52,12.5,13.93,6642395,0
2012-05-04,13.81,13.99,13.44,13.48,800560,0
2012-05-07,13.46,13.55,13.26,13.49,638883,0
2012-05-08,13.43,13.6,13.28,13.39,653362,0
2012-05-09,13.12,13.38,13.12,13.24,572655,0
2012-05-10,13.27,13.69,13.27,13.34,733485,0
2012-05-11,13.18,13.47,12.95,13.46,673318,0
2012-05-14,13.26,13.95,13.12,13.91,1094396,0
2012-05-15,13.84,13.96,13.68,13.85,619485,0
2012-05-16,13.92,13.96,13.65,13.71,586317,0
2012-05-17,13.74,13.86,13.47,13.7,1048794,0
2012-05-18,13.98,14,13.62,13.85,1961710,0
2012-05-21,13.88,13.92,13.69,13.89,541385,0
2012-05-22,13.01,14.09,13.01,13.8,706893,0
2012-05-23,13.69,13.9,13.52,13.7,407531,0
2012-05-24,13.9,13.9,13.29,13.61,358632,0
2012-05-25,13.65,13.9,13.58,13.71,212711,0
2012-05-29,13.79,13.84,13.61,13.75,293929,0
2012-05-30,13.63,13.86,13.63,13.73,388980,0
2012-05-31,13.71,13.84,13.58,13.73,420521,0
2012-06-01,13.6,13.6,12.92,13.46,598081,0
2012-06-04,13.51,13.65,13.19,13.54,507049,0
2012-06-05,13.47,13.8,13.36,13.77,473174,0
2012-06-06,13.81,14.2,13.74,14.04,344743,0
2012-06-07,14.15,14.18,13.78,13.84,268253,0
2012-06-08,13.78,13.94,13.67,13.88,212569,0
2012-06-11,13.9,14.02,13.75,13.76,275611,0
2012-06-12,13.79,13.94,13.56,13.94,243170,0
2012-06-13,13.9,14.06,13.75,13.9,331014,0
2012-06-14,13.95,14.42,13.83,14.2,318073,0
2012-06-15,14.28,14.44,14.12,14.36,399530,0
2012-06-18,14.25,14.25,13.82,14.17,211602,0
2012-06-19,14.17,14.45,13.87,14.25,305246,0
2012-06-20,14.29,14.45,14.01,14.26,141785,0
2012-06-21,14.29,14.51,14.01,14.1,231777,0
2012-06-22,14.21,14.76,14.17,14.64,1462729,0
2012-06-25,14.48,14.59,14.21,14.46,235067,0
2012-06-26,14.5,14.78,14.39,14.72,273934,0
2012-06-27,14.81,15.21,14.77,15.19,245671,0
2012-06-28,15.09,15.36,15.08,15.36,322415,0
2012-06-29,15.59,15.81,15.37,15.81,279954,0
2012-07-02,15.87,16.03,15.74,15.94,410522,0
2012-07-03,15.99,16.35,15.95,16.35,124669,0
2012-07-05,16.28,16.53,16.28,16.51,133750,0
2012-07-06,16.37,16.57,16.32,16.38,147053,0
2012-07-09,16.38,16.46,16.14,16.28,315262,0
2012-07-10,16.35,16.46,16.17,16.32,148787,0
2012-07-11,16.41,16.53,16.27,16.42,255790,0
2012-07-12,16.32,16.38,16.05,16.27,172584,0
2012-07-13,16.3,16.36,16.1,16.3,199684,0
2012-07-16,16.25,16.59,16.15,16.39,243600,0
2012-07-17,16.51,16.87,16.33,16.7,193335,0
2012-07-18,16.65,16.75,16.34,16.59,353419,0
2012-07-19,16.6,16.81,16.58,16.76,215110,0
2012-07-20,16.75,16.94,16.52,16.77,265446,0
2012-07-23,16.57,16.72,16.47,16.62,234968,0
2012-07-24,16.67,16.76,16.38,16.44,228815,0
2012-07-25,16.53,16.57,16.06,16.1,135793,0
2012-07-26,16.22,16.39,16.14,16.26,175668,0
2012-07-27,16.31,17.01,16.18,16.84,161516,0
2012-07-30,16.8,16.99,16.51,16.51,110400,0
2012-07-31,16.44,16.66,16.32,16.41,187692,0
2012-08-01,16.43,16.54,15.68,15.68,314736,0
2012-08-02,15.58,15.99,15.05,15.38,269914,0
2012-08-03,15.59,16.08,15.35,15.72,186513,0
2012-08-06,15.75,15.91,15.49,15.66,237529,0
2012-08-07,16.16,16.69,16.01,16.28,356263,0
2012-08-08,16.29,16.46,16.14,16.3,187645,0
2012-08-09,16.23,16.4,16.09,16.14,154369,0
2012-08-10,16.07,16.48,15.9,16.43,299504,0
2012-08-13,16.46,16.55,16.3,16.4,217964,0
2012-08-14,16.48,16.53,16.2,16.29,198371,0
2012-08-15,16.26,16.78,16.26,16.49,136718,0
2012-08-16,16.49,16.63,16.27,16.53,96337,0
2012-08-17,16.47,16.57,16.22,16.54,179470,0
2012-08-20,16.56,16.76,16.5,16.72,238101,0
2012-08-21,16.84,17.06,16.34,16.41,203113,0
2012-08-22,16.37,16.49,16.19,16.24,119965,0
2012-08-23,16.16,16.28,15.72,15.73,177306,0
2012-08-24,15.65,15.8,15.51,15.68,105416,0
2012-08-27,15.7,15.93,15.48,15.79,99601,0
2012-08-28,15.74,16.09,15.65,15.77,189445,0
2012-08-29,15.78,16.23,15.78,16.02,169400,0
2012-08-30,16,16.07,15.92,15.98,103105,0
2012-08-31,16.12,16.12,15.84,16.06,148496,0
2012-09-04,16.06,16.32,15.69,16.2,325026,0
2012-09-05,16.17,16.29,16.01,16.16,222409,0
2012-09-06,16.29,16.52,16.09,16.45,247117,0
2012-09-07,16.54,16.54,16.32,16.36,157246,0
2012-09-10,16.29,16.43,15.95,16,213494,0
2012-09-11,16.01,16.15,15.85,16.14,189746,0
2012-09-12,16.29,16.33,15.98,16.2,216676,0
2012-09-13,16.19,16.47,16.19,16.43,341251,0
2012-09-14,16.52,16.72,16.43,16.57,280180,0
2012-09-17,16.52,16.68,16.31,16.51,158100,0
2012-09-18,16.58,16.74,16.19,16.28,224965,0
2012-09-19,16.37,16.54,16.28,16.42,164780,0
2012-09-20,16.39,16.85,16.31,16.63,186031,0
2012-09-21,16.84,16.95,16.66,16.71,450626,0
2012-09-24,16.61,16.89,16.59,16.72,170819,0
2012-09-25,16.8,17.16,16.66,16.68,270626,0
2012-09-26,16.69,16.79,16.33,16.65,168568,0
2012-09-27,16.67,17.06,16.66,17.03,243640,0
2012-09-28,16.94,17.08,16.7,16.96,207602,0
2012-10-01,17.02,17.32,16.92,17.1,221770,0
2012-10-02,17.21,17.54,17.12,17.38,171398,0
2012-10-03,17.4,17.65,17.09,17.42,234107,0
2012-10-04,17.49,17.77,17.48,17.69,281186,0
2012-10-05,17.79,17.95,17.64,17.73,188778,0
2012-10-08,17.71,17.9,17.65,17.78,174816,0
2012-10-09,17.84,17.84,17.14,17.28,233561,0
2012-10-10,17.3,17.43,17.2,17.27,192758,0
2012-10-11,17.34,17.36,17.12,17.13,223604,0
2012-10-12,17.17,17.25,17.01,17.1,185868,0
2012-10-15,17.17,17.26,16.92,17.08,240112,0
2012-10-16,17.12,17.17,16.9,17.01,193782,0
2012-10-17,16.99,17.38,16.85,17.38,207184,0
2012-10-18,17.32,17.59,17.11,17.11,293019,0
2012-10-19,17.06,17.09,16.3,16.51,380716,0
2012-10-22,16.52,16.87,16.5,16.87,159612,0
2012-10-23,16.71,17.1,16.63,17.04,143128,0
2012-10-24,17.22,17.38,17.1,17.28,152077,0
2012-10-25,17.36,17.5,17.2,17.36,189098,0
2012-10-26,17.39,17.62,17.34,17.42,149243,0
2012-10-31,17.4,17.45,16.91,17.39,236927,0
2012-11-01,17.57,20.92,17.57,20.6,665727,0
2012-11-02,21.03,21.26,20.57,20.85,410418,0
2012-11-05,20.91,21.1,20.36,20.58,272305,0
2012-11-06,20.57,21,20.47,20.68,193028,0
2012-11-07,20.49,20.5,19.93,20.05,222924,0
2012-11-08,20.07,20.24,19.9,19.9,131433,0
2012-11-09,19.71,20.06,19.6,19.71,162122,0
2012-11-12,19.78,20.03,19.54,19.97,163053,0
2012-11-13,19.87,20.15,19.8,19.99,359146,0
2012-11-14,20,20.05,19.76,19.85,255743,0
2012-11-15,19.76,19.8,19.2,19.67,251738,0
2012-11-16,19.64,20.17,19.5,19.99,442800,0
2012-11-19,20.27,20.32,19.9,20,505986,0
2012-11-20,20.02,21.25,19.9,20.9,491440,0
2012-11-21,20.89,21.09,20.78,20.93,166309,0
2012-11-23,21.04,21.16,20.8,20.99,154039,0
2012-11-26,20.94,21.1,20.88,21.07,274055,0
2012-11-27,21.04,21.92,21.03,21.15,438687,0
2012-11-28,21.13,21.13,20.59,21.08,478186,0
2012-11-29,21.31,21.72,21.31,21.46,265994,0
2012-11-30,21.54,21.62,21.38,21.6,430165,0
2012-12-03,21.74,21.78,20.45,20.54,552376,0
2012-12-04,20.64,20.65,20.15,20.24,539322,0
2012-12-05,20.22,20.53,20.03,20.22,294112,0
2012-12-06,20.15,20.39,20,20.2,197227,0
2012-12-07,20.31,20.36,19.85,19.95,237940,0
2012-12-10,20.05,20.16,19.89,19.97,323037,0
2012-12-11,20.17,20.17,19.93,20.06,293291,0
2012-12-12,20.2,20.2,19.8,20,202354,0
2012-12-13,19.96,19.98,19.67,19.82,241906,0
2012-12-14,19.71,19.85,19.36,19.38,184882,0
2012-12-17,19.42,19.57,19.3,19.5,181433,0
2012-12-18,19.51,20.03,19.34,19.96,219783,0
2012-12-19,19.93,20.61,19.93,20.35,279664,0
2012-12-20,20.3,20.56,19.98,20.37,208909,0
2012-12-21,20.14,20.21,19.44,19.71,1003066,0
2012-12-24,19.86,20.07,19.36,19.41,132064,0
2012-12-26,19.38,19.52,19.04,19.24,134042,0
2012-12-27,19.21,19.78,19.11,19.67,167904,0
2012-12-28,19.52,19.85,19.37,19.45,99611,0
2012-12-31,19.35,20.11,19.33,20.03,283380,0
2013-01-02,20.55,20.7,19.48,19.87,404924,0
2013-01-03,19.92,20.25,19.53,20.07,206543,0
2013-01-04,20.2,20.41,19.97,20.3,218582,0
2013-01-07,20.13,20.18,19.83,19.87,224198,0
2013-01-08,19.91,20.28,19.83,20.27,291044,0
2013-01-09,20.35,20.38,20.1,20.12,252691,0
2013-01-10,20.19,20.34,20.03,20.34,273227,0
2013-01-11,20.38,20.83,20.38,20.59,249372,0
2013-01-14,20.58,20.65,20.37,20.45,153245,0
2013-01-15,20.28,20.59,20.28,20.58,210053,0
2013-01-16,20.47,20.68,20.25,20.63,298733,0
2013-01-17,20.69,21.02,20.69,21.01,403268,0
2013-01-18,20.95,21.24,20.93,21.16,612237,0
2013-01-22,21.17,21.35,20.99,21.32,244487,0
2013-01-23,21.31,21.37,21,21.15,223100,0
2013-01-24,21.21,21.81,21.13,21.61,290138,0
2013-01-25,21.69,21.95,21.56,21.87,204541,0
2013-01-28,21.93,22.53,21.9,22.36,336699,0
2013-01-29,22.36,22.41,21.77,21.98,326370,0
2013-01-30,21.56,21.72,21.11,21.34,522564,0
2013-01-31,21.29,21.75,21.11,21.45,414890,0
2013-02-01,21.61,21.82,21.49,21.8,267902,0
2013-02-04,21.64,22.11,21.64,21.99,359713,0
2013-02-05,22.12,22.74,22.11,22.56,450177,0
2013-02-06,22.43,22.69,22.3,22.49,411268,0
2013-02-07,23.7,24.65,22.95,23.61,622273,0
2013-02-08,24.02,24.08,23.61,23.8,309776,0
2013-02-11,23.88,24.46,23.68,24.46,310405,0
2013-02-12,24.44,24.46,23.94,24,280608,0
2013-02-13,24,24.3,23.86,24.29,232573,0
2013-02-14,24.28,24.66,24.15,24.27,237165,0
2013-02-15,24.53,24.66,24.32,24.4,227520,0
2013-02-19,24.4,24.65,24.3,24.64,206882,0
2013-02-20,24.67,24.76,24.07,24.08,205862,0
2013-02-21,24.01,24.11,23.47,23.73,190082,0
2013-02-22,23.81,23.94,23.61,23.72,164355,0
2013-02-25,23.85,23.95,23.04,23.06,228373,0
2013-02-26,23.11,24.05,23.11,23.99,258640,0
2013-02-27,23.92,24.51,23.92,24.18,227909,0
2013-02-28,24.13,24.25,23.76,23.79,204234,0
2013-03-01,23.62,24.29,23.35,24.14,502403,0
2013-03-04,24.01,24.29,23.78,24.02,212837,0
2013-03-05,24.12,24.62,24.04,24.16,240577,0
2013-03-06,24.12,24.8,23.98,24.16,157924,0
2013-03-07,24.12,24.23,23.78,24.18,123353,0
2013-03-08,24.36,24.62,23.99,24.6,161411,0
2013-03-11,24.65,24.87,24.47,24.59,132535,0
2013-03-12,24.53,24.64,24.06,24.18,179798,0
2013-03-13,24.16,24.43,23.9,24.09,198100,0
2013-03-14,24.09,24.3,23.69,24.16,160240,0
2013-03-15,23.94,24.47,23.93,24.35,349947,0
2013-03-18,24.1,24.43,24.01,24.3,106188,0
2013-03-19,24.3,24.79,24.3,24.61,139659,0
2013-03-20,24.71,25.11,24.71,24.99,146455,0
2013-03-21,24.78,26.02,24.78,25.29,253418,0
2013-03-22,25.34,26.35,24.94,25.3,158002,0
2013-03-25,25.32,25.87,25.16,25.78,193097,0
2013-03-26,25.88,25.98,25.45,25.76,195236,0
2013-03-27,25.7,25.82,25.47,25.77,135702,0
2013-03-28,25.88,25.94,25.32,25.69,177308,0
2013-04-01,25.77,26.03,25.62,25.81,234398,0
2013-04-02,25.97,26.28,25.75,25.98,334109,0
2013-04-03,25.97,26.01,25.51,25.7,267750,0
2013-04-04,25.71,26.08,25.63,26.08,205781,0
2013-04-05,25.69,26.04,25.69,25.85,241223,0
2013-04-08,25.93,26.09,25.76,25.96,249469,0
2013-04-09,26.15,26.34,25.85,25.92,295324,0
2013-04-10,26.24,26.82,26.1,26.74,233455,0
2013-04-11,26.69,27.11,26.61,26.74,243499,0
2013-04-12,26.71,26.92,26.5,26.77,148968,0
2013-04-15,26.68,26.9,25.66,25.93,338561,0
2013-04-16,26.09,27.01,25.95,26.94,256217,0
2013-04-17,26.81,26.87,26.17,26.47,230399,0
2013-04-18,26.45,26.76,26.12,26.3,145541,0
2013-04-19,26.3,26.66,26.07,26.47,149924,0
2013-04-22,26.57,26.72,26.16,26.48,206676,0
2013-04-23,26.64,26.95,26.52,26.95,155195,0
2013-04-24,26.99,27.05,26.54,26.72,128303,0
2013-04-25,26.85,27.42,26.69,27.07,343694,0
2013-04-26,27.23,27.4,26.88,27.3,233216,0
2013-04-29,27.35,27.42,26.83,26.91,213611,0
2013-04-30,26.91,27.11,26.32,26.95,202398,0
2013-05-01,26.79,26.96,26.33,26.43,340306,0
2013-05-02,26.62,27.27,26.56,27.03,302430,0
2013-05-03,27.32,27.94,27,27.33,659115,0
2013-05-06,27.32,27.8,27.31,27.77,126500,0
2013-05-07,27.94,28.28,27.45,28.27,269764,0
2013-05-08,28.29,28.53,28.1,28.29,182438,0
2013-05-09,28.15,28.67,28.02,28.55,346844,0
2013-05-10,28.67,28.85,28.45,28.76,267538,0
2013-05-13,28.65,29.63,28.65,29.18,292908,0
2013-05-14,29.31,29.96,29.18,29.94,288683,0
2013-05-15,30,30.71,29.3,29.73,529774,0
2013-05-16,28.95,35.21,26.6,29.11,963334,0
2013-05-17,29.45,29.61,28.48,29.6,548699,0
2013-05-20,29.59,30.03,29.38,29.48,431058,0
2013-05-21,29.45,29.6,29.28,29.47,270665,0
2013-05-22,29.41,29.58,28.56,28.59,211500,0
2013-05-23,28.26,28.59,28.2,28.25,268021,0
2013-05-24,28.18,29.09,28.05,29.09,363792,0
2013-05-28,29.42,29.92,29.4,29.68,420842,0
2013-05-29,29.41,29.74,29.31,29.35,374889,0
2013-05-30,29.4,30.05,29.39,29.67,306108,0
2013-05-31,29.45,29.89,29.38,29.39,339440,0
2013-06-03,29.44,29.89,29.3,29.85,498341,0
2013-06-04,29.87,30.26,28.97,29.31,472008,0
2013-06-05,29.35,29.62,29.29,29.41,251078,0
2013-06-06,29.4,29.9,29.25,29.87,198380,0
2013-06-07,30,30.14,29.85,30,281938,0
2013-06-10,30.05,30.34,29.8,30.31,297991,0
2013-06-11,30.02,30.37,29.86,30.07,227017,0
2013-06-12,30.34,30.34,29.82,30,237827,0
2013-06-13,30.02,30.3,29.83,30.12,239031,0
2013-06-14,30.11,30.11,29.4,29.46,327221,0
2013-06-17,29.58,29.78,29.4,29.55,434589,0
2013-06-18,29.67,30.13,29.44,29.98,194564,0
2013-06-19,29.96,30.01,29.44,29.46,231586,0
2013-06-20,29.1,29.1,27.77,27.86,381910,0
2013-06-21,27.97,29.06,27.92,28.61,544258,0
2013-06-24,28.21,29.03,28.16,28.72,388007,0
2013-06-25,29.01,29.1,28.61,28.65,403967,0
2013-06-26,28.87,29.42,28.71,29.12,152025,0
2013-06-27,29.27,29.81,29.25,29.76,192880,0
2013-06-28,29.62,29.77,29.14,29.14,780035,0
2013-07-01,29.23,29.86,29.07,29.63,167417,0
2013-07-02,29.63,29.82,29.03,29.25,107409,0
2013-07-03,29.2,29.83,29.02,29.7,68590,0
2013-07-05,30.11,30.19,29.65,30.16,201887,0
2013-07-08,30.23,31.04,30.23,30.34,317942,0
2013-07-09,31.04,34.49,31.04,33.65,864571,0
2013-07-10,33.77,34.28,33.77,34.19,315077,0
2013-07-11,34.71,34.74,33.74,33.95,303834,0
2013-07-12,33.87,34.29,33.84,34.15,312486,0
2013-07-15,34.17,34.84,34.17,34.71,269326,0
2013-07-16,34.71,34.89,34.41,34.68,263062,0
2013-07-17,34.97,35.8,34.92,35.56,295482,0
2013-07-18,35.67,35.98,35.3,35.35,226858,0
2013-07-19,35.22,35.5,34.86,35.14,272806,0
2013-07-22,35.18,35.33,34.65,34.92,281920,0
2013-07-23,35.05,35.19,34.41,34.42,212274,0
2013-07-24,34.68,34.71,33.99,34.18,368967,0
2013-07-25,34.22,34.59,34.03,34.42,272982,0
2013-07-26,34.25,34.66,34.12,34.64,201962,0
2013-07-29,34.64,34.97,34.17,34.27,184257,0
2013-07-30,34.38,34.61,33.72,33.99,281157,0
2013-07-31,34.02,34.43,33.74,33.91,341434,0
2013-08-01,34.02,35.65,33.77,34.66,290500,0
2013-08-02,34.64,35.05,34.57,35.02,277438,0
2013-08-05,34.88,34.88,33.66,33.75,381165,0
2013-08-06,33.73,33.99,33.29,33.59,262822,0
2013-08-07,33.48,33.48,32.77,32.98,213752,0
2013-08-08,33.23,33.27,32.61,32.82,204623,0
2013-08-09,32.78,32.78,32.3,32.51,311823,0
2013-08-12,32.32,32.48,32.15,32.37,232357,0
2013-08-13,32.21,32.21,31.6,31.87,253564,0
2013-08-14,31.98,32.13,31.87,31.95,226928,0
2013-08-15,31.63,31.68,31.24,31.43,343933,0
2013-08-16,31.25,31.95,31.01,31.66,278056,0
2013-08-19,31.62,31.88,31.37,31.45,224176,0
2013-08-20,31.48,32.11,31.18,31.92,312253,0
2013-08-21,31.84,32.55,31.61,32.11,241863,0
2013-08-22,32.19,33.15,31.98,32.75,167253,0
2013-08-23,32.75,32.98,32.75,32.93,188265,0
2013-08-26,32.94,33.14,32.77,32.92,166512,0
2013-08-27,32.5,32.5,31.2,31.42,325222,0
2013-08-28,31.3,31.71,31.09,31.71,284820,0
2013-08-29,31.77,32.58,31.54,32.53,418869,0
2013-08-30,32.51,32.77,32.25,32.47,465181,0
2013-09-03,32.93,32.95,32.15,32.52,630406,0
2013-09-04,32.64,32.75,32.28,32.74,308301,0
2013-09-05,32.68,32.95,32.42,32.48,112190,0
2013-09-06,32.63,32.64,31.5,31.81,436633,0
2013-09-09,31.94,31.96,31.52,31.65,318300,0
2013-09-10,31.86,32.27,31.63,32.19,317390,0
2013-09-11,32.24,32.55,31.99,32.19,232106,0
2013-09-12,32.18,32.34,31.94,32.18,201583,0
2013-09-13,32.28,32.47,31.95,32.35,163331,0
2013-09-16,32.71,32.82,32.45,32.5,183148,0
2013-09-17,32.5,33.06,32.43,32.98,205129,0
2013-09-18,33.04,33.04,32.17,32.9,149016,0
2013-09-19,32.91,33.03,32.21,32.55,275525,0
2013-09-20,32.46,32.65,32.35,32.5,470979,0
2013-09-23,32.36,33.28,32.04,33.26,311202,0
2013-09-24,33.08,33.23,31.7,31.71,503683,0
2013-09-25,31.69,31.88,31.11,31.48,400840,0
2013-09-26,31.42,31.42,29.58,30.07,877779,0
2013-09-27,29.75,30.38,29.46,30.26,376482,0
2013-09-30,29.98,30.34,29.95,30.12,240015,0
2013-10-01,30.13,31.34,30.13,31.28,409277,0
2013-10-02,31.09,31.28,30.92,31.07,226469,0
2013-10-03,30.95,30.95,30.11,30.16,287097,0
2013-10-04,30.06,30.88,30.01,30.76,185336,0
2013-10-07,30.51,30.64,30.06,30.06,178461,0
2013-10-08,30.05,30.14,29.75,30,318765,0
2013-10-09,30.14,30.37,29.72,30.18,196110,0
2013-10-10,30.58,31.08,30.41,31.03,202989,0
2013-10-11,30.84,31.28,30.67,31.28,178727,0
2013-10-14,31,31.77,30.76,31.61,261786,0
2013-10-15,31.55,31.55,31.03,31.05,279233,0
2013-10-16,31.3,31.56,31.17,31.56,375193,0
2013-10-17,31.36,31.84,31.28,31.82,314411,0
2013-10-18,31.89,31.89,31.47,31.69,329627,0
2013-10-21,31.65,31.81,31.53,31.63,182106,0
2013-10-22,31.71,31.96,31.6,31.8,278590,0
2013-10-23,31.65,31.98,31.48,31.71,230970,0
2013-10-24,31.69,32.37,31.53,31.94,269447,0
2013-10-25,32.11,32.11,31.19,31.43,176829,0
2013-10-28,31.43,31.72,31.39,31.68,164557,0
2013-10-29,31.69,31.81,31.41,31.67,209682,0
2013-10-30,31.63,31.75,31.18,31.32,347207,0
2013-10-31,31.25,31.51,31.02,31.23,287100,0
2013-11-01,31.19,31.82,31.03,31.62,326678,0
2013-11-04,31.55,31.55,30.69,30.79,566826,0
2013-11-05,30.66,30.74,30.15,30.17,337248,0
2013-11-06,30.2,30.27,29.34,29.45,834646,0
2013-11-07,31.3,34.2,31,32.83,1135719,0
2013-11-08,32.77,33.63,32.48,33.34,555212,0
2013-11-11,33.32,33.38,32.59,33.04,263754,0
2013-11-12,32.99,33.12,32.49,33.11,272355,0
2013-11-13,32.95,33.6,32.63,33.58,209037,0
2013-11-14,33.54,33.68,33.25,33.64,175337,0
2013-11-15,33.6,33.87,33.25,33.78,146367,0
2013-11-18,33.85,34.07,33.38,33.58,174532,0
2013-11-19,33.6,33.77,33.07,33.36,136384,0
2013-11-20,33.42,33.64,33.1,33.42,145132,0
2013-11-21,33.52,34.8,33.51,34.71,317195,0
2013-11-22,34.72,34.83,33.92,33.98,308617,0
2013-11-25,34.1,34.23,33.87,34.15,156866,0
2013-11-26,34.19,34.82,34.19,34.62,250002,0
2013-11-27,34.75,35.29,34.54,35,160683,0
2013-11-29,35.25,35.49,35.02,35.24,127025,0
2013-12-02,35.17,35.24,34.4,34.68,661545,0
2013-12-03,34.69,35,34.12,35,530732,0
2013-12-04,34.92,35.09,34.56,34.99,237016,0
2013-12-05,34.9,35.21,34.68,35.1,184048,0
2013-12-06,35.56,35.76,35.34,35.58,225656,0
2013-12-09,35.71,36,35.19,35.53,235688,0
2013-12-10,35.4,35.81,35.3,35.57,449075,0
2013-12-11,35.66,35.69,35.09,35.32,333596,0
2013-12-12,35.34,35.4,34.78,34.83,159015,0
2013-12-13,35.01,35.01,34.32,34.77,182033,0
2013-12-16,34.71,35.7,34.71,35.35,320862,0
2013-12-17,35.45,35.77,34.7,35.07,250932,0
2013-12-18,35.04,35.83,34.45,35.83,293681,0
2013-12-19,35.68,36.53,35.51,35.87,410728,0
2013-12-20,36.14,36.14,34.95,35.25,1356708,0
2013-12-23,35.62,36.69,35.34,35.77,293707,0
2013-12-24,35.78,36.15,35.42,35.93,241085,0
2013-12-26,35.98,36.34,35.8,36.14,216247,0
2013-12-27,36.34,36.58,35.81,35.97,121111,0
2013-12-30,35.92,35.95,35.59,35.63,127797,0
2013-12-31,35.57,36.39,35.45,35.8,506573,0
2014-01-02,35.81,35.86,34.7,35.02,311012,0
2014-01-03,35,35.82,35,35.61,305165,0
2014-01-06,35.79,36.02,34.44,34.44,404674,0
2014-01-07,34.63,34.96,34.23,34.78,345955,0
2014-01-08,34.78,34.87,33.45,33.52,427023,0
2014-01-09,33.74,33.92,32.9,33.23,368521,0
2014-01-10,33.32,33.79,33.06,33.75,280690,0
2014-01-13,33.61,33.72,32.73,33.13,290469,0
2014-01-14,33.27,33.8,33.24,33.56,302964,0
2014-01-15,33.71,33.91,33.52,33.61,342452,0
2014-01-16,33.65,33.75,32.77,33.04,265145,0
2014-01-17,32.92,32.92,31.49,31.68,508079,0
2014-01-21,31.88,32.17,31.79,32.02,817152,0
2014-01-22,32.01,32.48,31.79,32.17,383367,0
2014-01-23,31.75,32.12,31.46,31.68,512911,0
2014-01-24,31.34,31.34,30.3,30.79,430342,0
2014-01-27,30.77,30.77,30.1,30.34,545200,0
2014-01-28,30.35,30.72,30.28,30.59,308237,0
2014-01-29,30.33,30.84,29.75,29.78,330506,0
2014-01-30,29.93,30.92,29.81,30.56,695421,0
2014-01-31,29.97,30.5,29.95,30.26,309954,0
2014-02-03,30.12,30.49,29.37,29.47,546951,0
2014-02-04,29.6,29.86,29.24,29.42,301367,0
2014-02-05,29.47,29.72,28.69,28.97,474965,0
2014-02-06,26.73,26.73,24.94,26.34,1501637,0
2014-02-07,26.45,27.78,26.45,27.38,1382510,0
2014-02-10,27.31,27.55,26.82,26.85,751883,0
2014-02-11,26.8,27.3,26.63,27.09,540594,0
2014-02-12,27.29,27.67,27.15,27.5,567352,0
2014-02-13,27.28,27.54,27.06,27.28,382712,0
2014-02-14,27.31,27.49,27.01,27.47,337346,0
2014-02-18,27.56,28.06,27.56,27.99,385582,0
2014-02-19,27.79,27.87,27.61,27.68,332796,0
2014-02-20,27.64,27.98,27.46,27.9,231251,0
2014-02-21,28.16,28.16,27.9,27.98,368687,0
2014-02-24,27.93,28.16,27.75,27.93,250490,0
2014-02-25,27.91,27.98,27.67,27.87,187678,0
2014-02-26,27.87,28.17,27.8,27.95,140423,0
2014-02-27,27.9,28.47,27.63,28.46,229885,0
2014-02-28,28.53,28.59,28.3,28.49,281839,0
2014-03-03,28.63,29.46,28.38,29.27,730474,0
2014-03-04,29.55,30.15,29.54,29.73,1455224,0
2014-03-05,29.66,29.68,29.42,29.55,275069,0
2014-03-06,29.54,29.6,29.12,29.26,270459,0
2014-03-07,29.46,29.46,29.1,29.27,199234,0
2014-03-10,29.21,29.21,28.73,29,211715,0
2014-03-11,28.94,29.12,28.62,29.05,385844,0
2014-03-12,28.91,29.57,28.76,29.44,316193,0
2014-03-13,29.5,29.68,29.34,29.39,391328,0
2014-03-14,29.25,29.91,29.19,29.63,251281,0
2014-03-17,29.76,29.9,28.33,28.43,355199,0
2014-03-18,28.33,29.4,28.33,29.26,349273,0
2014-03-19,29.29,29.43,28.45,28.72,270805,0
2014-03-20,28.74,28.87,28.45,28.56,334837,0
2014-03-21,28.59,28.59,27.66,27.79,1278848,0
2014-03-24,27.87,28.1,27.08,27.15,322816,0
2014-03-25,27.28,27.56,27.04,27.5,269313,0
2014-03-26,27.7,27.7,27.11,27.14,295300,0
2014-03-27,27.12,27.24,26.65,26.74,127309,0
2014-03-28,26.73,27.09,26.44,26.55,136884,0
2014-03-31,26.7,27.29,26.43,27.25,243100,0
2014-04-01,27.3,27.45,27.07,27.37,258544,0
2014-04-02,27.37,27.77,27.31,27.75,169465,0
2014-04-03,27.68,27.88,27.15,27.38,191949,0
2014-04-04,27.64,27.68,26.59,26.77,200165,0
2014-04-07,26.71,26.83,26.26,26.62,341982,0
2014-04-08,26.65,26.83,26.2,26.77,245499,0
2014-04-09,26.8,26.89,26.53,26.85,185513,0
2014-04-10,26.9,26.9,26.18,26.38,213273,0
2014-04-11,26.13,26.74,25.94,26.55,320416,0
2014-04-14,26.68,26.87,26.48,26.62,431486,0
2014-04-15,27.33,29.75,27.29,28.2,984332,0
2014-04-16,28.49,28.55,27,27.36,412870,0
2014-04-17,27.27,27.67,27.08,27.57,335015,0
2014-04-21,27.58,27.66,27.26,27.61,139602,0
2014-04-22,27.63,28.16,27.63,27.89,439601,0
2014-04-23,27.98,28.06,27.53,27.56,344565,0
2014-04-24,27.68,27.68,27.15,27.31,383228,0
2014-04-25,29.2,32.7,29.2,32.26,1316985,0
2014-04-28,32.65,32.88,31.79,31.91,702066,0
2014-04-29,32.17,32.73,31.67,32.54,448885,0
2014-04-30,32.47,33.53,32.4,33.52,532375,0
2014-05-01,33.57,33.72,33.05,33.62,438730,0
2014-05-02,33.63,34.24,33.6,33.92,433016,0
2014-05-05,33.86,34.22,33.7,33.97,557389,0
2014-05-06,33.79,33.95,33.44,33.63,298919,0
2014-05-07,33.7,33.83,33.22,33.28,396858,0
2014-05-08,33.3,33.42,32.55,32.91,448267,0
2014-05-09,32.74,33.15,32.67,32.99,475117,0
2014-05-12,33.17,33.74,32.9,33.5,628939,0
2014-05-13,33.53,33.67,33.35,33.39,261066,0
2014-05-14,33.35,33.45,33.01,33.17,411906,0
2014-05-15,33.24,33.47,32.5,32.97,641054,0
2014-05-16,32.91,33.34,32.91,33.25,480153,0
2014-05-19,33.17,33.64,33.11,33.55,329931,0
2014-05-20,33.35,33.36,32.86,33.31,479541,0
2014-05-21,33.35,33.5,33.13,33.23,264987,0
2014-05-22,33.21,33.78,33.1,33.65,246228,0
2014-05-23,33.53,33.71,33.39,33.69,292037,0
2014-05-27,33.88,34.49,33.8,34.47,292787,0
2014-05-28,34.47,34.94,34.42,34.61,347898,0
2014-05-29,34.81,34.81,33.92,34.07,205713,0
2014-05-30,34.24,34.46,34.16,34.2,253899,0
2014-06-02,34.17,34.17,33.14,33.57,327509,0
2014-06-03,33.37,34.26,33.3,34.2,1099488,0
2014-06-04,34.05,34.38,33.85,34.33,287995,0
2014-06-05,34.38,35.05,34.06,34.93,231779,0
2014-06-06,35.14,35.32,34.88,35.08,200308,0
2014-06-09,34.94,35.23,34.82,35.01,221495,0
2014-06-10,34.85,34.9,34.46,34.77,147800,0
2014-06-11,34.51,34.81,34.37,34.62,172875,0
2014-06-12,34.49,34.49,33.89,34.13,219144,0
2014-06-13,34.2,34.2,33.53,33.74,264832,0
2014-06-16,33.71,33.84,33.4,33.76,177223,0
2014-06-17,33.8,33.94,33.47,33.63,199286,0
2014-06-18,33.54,33.78,33.1,33.76,338508,0
2014-06-19,33.77,34.45,33.72,34.45,196246,0
2014-06-20,34.64,34.73,34.3,34.64,469077,0
2014-06-23,34.46,34.63,34.06,34.42,300003,0
2014-06-24,34.38,35.94,34.38,35.29,519840,0
2014-06-25,35.17,35.33,34.25,34.28,254308,0
2014-06-26,34.24,34.28,33.85,33.99,163568,0
2014-06-27,33.74,33.85,33.07,33.32,411440,0
2014-06-30,33.42,33.91,33.14,33.89,572718,0
2014-07-01,34.06,34.77,34.03,34.5,386748,0
2014-07-02,34.33,34.65,34.17,34.44,162800,0
2014-07-03,34.42,35.31,34.42,35.31,189713,0
2014-07-07,35.29,35.3,34.34,34.4,173227,0
2014-07-08,34.25,34.46,32.9,33.01,347973,0
2014-07-09,32.98,33.7,32.84,33.68,271518,0
2014-07-10,33.24,33.82,33.09,33.55,204771,0
2014-07-11,33.47,33.75,33.35,33.43,187377,0
2014-07-14,33.5,33.56,33.12,33.36,225493,0
2014-07-15,33.44,33.65,32.86,32.96,250979,0
2014-07-16,33.08,33.25,32.3,32.62,292082,0
2014-07-17,32.34,32.54,31.57,31.71,275080,0
2014-07-18,31.62,32.55,31.62,32.42,228671,0
2014-07-21,32.29,32.29,31.63,31.87,141354,0
2014-07-22,31.98,32.5,31.98,32.34,193202,0
2014-07-23,32.4,32.65,32.18,32.32,133638,0
2014-07-24,32.34,32.62,32.29,32.5,159922,0
2014-07-25,32.21,32.46,32.11,32.26,154593,0
2014-07-28,32.32,32.32,31.17,31.26,187917,0
2014-07-29,31.26,31.48,30.78,31.08,135319,0
2014-07-30,31.35,31.74,31.02,31.71,211577,0
2014-07-31,31.6,31.61,30.65,30.8,191010,0
2014-08-01,30.88,31.45,30.77,31.43,224199,0
2014-08-04,31.5,31.5,30.7,31.15,276161,0
2014-08-05,31.08,31.32,30.55,30.79,200239,0
2014-08-06,30.61,31.01,30.61,30.92,351391,0
2014-08-07,30.83,33.5,30.75,32.98,559028,0
2014-08-08,32.93,34.11,32.35,34.05,529802,0
2014-08-11,34.24,35.19,34.12,35.12,483609,0
2014-08-12,34.97,35.13,34.39,34.49,211227,0
2014-08-13,34.49,34.75,34.31,34.41,158018,0
2014-08-14,34.49,34.99,34.39,34.79,163211,0
2014-08-15,34.99,35.14,34.06,34.75,237210,0
2014-08-18,34.89,35.67,34.54,35.52,376712,0
2014-08-19,35.54,35.84,35.34,35.83,200217,0
2014-08-20,35.25,35.31,34.17,34.79,282667,0
2014-08-21,34.71,34.96,34.12,34.62,217151,0
2014-08-22,34.52,35.09,34.1,34.41,142283,0
2014-08-25,34.48,34.72,34.21,34.47,108740,0
2014-08-26,34.5,34.85,34.4,34.81,147029,0
2014-08-27,34.88,35.38,34.7,35.2,154505,0
2014-08-28,35.06,35.14,34.26,34.75,134919,0
2014-08-29,34.66,34.94,34.34,34.61,115853,0
2014-09-02,34.9,35.15,34.46,35.1,412922,0
2014-09-03,35.21,35.71,35.12,35.29,315207,0
2014-09-04,35.45,35.6,34.98,35.17,395850,0
2014-09-05,35.07,35.21,34.59,35.2,297748,0
2014-09-08,35.25,35.4,35.03,35.32,169783,0
2014-09-09,35.21,35.43,34.73,34.8,356612,0
2014-09-10,34.86,35.02,34.2,34.41,384578,0
2014-09-11,34.27,34.41,33.29,33.86,371299,0
2014-09-12,33.76,33.97,33.44,33.55,246559,0
2014-09-15,33.41,33.43,32.15,32.29,281893,0
2014-09-16,32.15,32.59,31.93,32.52,300392,0
2014-09-17,32.6,32.76,32.38,32.39,259128,0
2014-09-18,32.5,32.57,32.17,32.22,166146,0
2014-09-19,32.51,32.86,32.05,32.5,630865,0
2014-09-22,32.39,32.75,32.27,32.6,261999,0
2014-09-23,32.41,32.73,32.35,32.57,289583,0
2014-09-24,32.67,33.66,32.66,33.38,231198,0
2014-09-25,33.41,33.54,33.13,33.37,258778,0
2014-09-26,33.4,33.73,33.34,33.61,164976,0
2014-09-29,33.37,33.54,33.1,33.25,182360,0
2014-09-30,32.97,33.22,32.33,32.37,266824,0
2014-10-01,32.43,32.61,31.61,32,248520,0
2014-10-02,31.94,32.55,31.91,32.24,145562,0
2014-10-03,32.56,32.78,32.22,32.67,320340,0
2014-10-06,32.73,32.73,32.04,32.13,107430,0
2014-10-07,31.97,31.97,31.41,31.42,208207,0
2014-10-08,31.27,31.75,30.72,31.6,448162,0
2014-10-09,31.55,31.68,30.77,30.77,254844,0
2014-10-10,30.63,31.27,30.46,30.5,200640,0
2014-10-13,30.48,30.82,30.02,30.72,282583,0
2014-10-14,31,32.09,31,31.23,249593,0
2014-10-15,30.81,31.45,30.41,31.39,247128,0
2014-10-16,30.89,31.79,30.81,31.1,279872,0
2014-10-17,31.52,31.66,30.87,31.28,218236,0
2014-10-20,31.28,32.04,31.28,31.55,223877,0
2014-10-21,31.72,32.39,31.7,32.3,192998,0
2014-10-22,32.16,33.34,32.16,32.56,178599,0
2014-10-23,32.85,33.85,32.75,33.25,236038,0
2014-10-24,33.36,33.82,33,33.69,204263,0
2014-10-27,33.57,34.74,33.29,34.43,307333,0
2014-10-28,34.5,35.07,33.92,34.89,311400,0
2014-10-29,34.84,35.04,34.3,34.5,204162,0
2014-10-30,34.32,35.44,34.32,35.38,263197,0
2014-10-31,36,36.12,35.03,35.42,336541,0
2014-11-03,35.36,35.86,35.03,35.73,297036,0
2014-11-04,35.62,35.83,35.26,35.53,191548,0
2014-11-05,35.69,36.19,35.23,35.47,272937,0
2014-11-06,35.95,38.15,35.65,37.32,1058654,0
2014-11-07,36.76,36.76,32.67,32.79,1129299,0
2014-11-10,32.7,32.71,31.02,31.52,637807,0
2014-11-11,31.45,32.24,30.98,32.03,769982,0
2014-11-12,32.05,32.05,31.42,31.79,333482,0
2014-11-13,31.87,31.91,31.06,31.51,448630,0
2014-11-14,31.42,31.6,30.99,31.32,426472,0
2014-11-17,31.31,31.51,30.36,30.8,443986,0
2014-11-18,31.75,32.87,31.13,31.32,670478,0
2014-11-19,31.31,32.51,31.03,32.51,376442,0
2014-11-20,32.35,32.89,32.2,32.86,349418,0
2014-11-21,33.27,33.36,32.81,33.11,316009,0
2014-11-24,33.25,34.35,33.03,34.14,417189,0
2014-11-25,34.14,34.32,33.01,33.41,461923,0
2014-11-26,33.23,33.47,33.11,33.33,205283,0
2014-11-28,33.31,33.8,33.31,33.45,104778,0
2014-12-01,33.5,33.79,33.18,33.23,296246,0
2014-12-02,33.36,33.81,33.22,33.66,531883,0
2014-12-03,33.87,34.03,33.58,33.74,216347,0
2014-12-04,33.63,33.83,33.03,33.29,284462,0
2014-12-05,33.25,33.84,33.08,33.35,171905,0
2014-12-08,33.24,34.23,33.24,33.41,221532,0
2014-12-09,33.21,33.63,32.86,33.38,365033,0
2014-12-10,33.27,33.73,32.88,33.04,263906,0
2014-12-11,33.42,34.49,33.37,33.88,283092,0
2014-12-12,32.72,33.42,31.89,33.06,415600,0
2014-12-15,33.1,33.55,32.53,33.3,376067,0
2014-12-16,33.15,33.58,32.62,32.67,397684,0
2014-12-17,32.79,33.39,32.18,33.34,354727,0
2014-12-18,33.51,34.63,33.34,34.55,284992,0
2014-12-19,34.48,35.23,34.19,34.53,624441,0
2014-12-22,34.52,35.22,34.39,35.21,249674,0
2014-12-23,35.3,35.43,33.85,33.96,281811,0
2014-12-24,33.95,34.46,33.72,34.02,105082,0
2014-12-26,34.3,35.28,33.9,35.17,141001,0
2014-12-29,35.12,35.7,35.12,35.63,237518,0
2014-12-30,35.46,36,35.33,35.65,124078,0
2014-12-31,35.85,36.14,34.66,34.72,275088,0
2015-01-02,34.98,35.61,33.87,34.41,229652,0
2015-01-05,34.2,34.92,33.56,33.82,250836,0
2015-01-06,33.87,34.14,33.25,33.7,846533,0
2015-01-07,33.99,34.78,33.66,34.65,195027,0
2015-01-08,35,35.46,34.91,35.34,247432,0
2015-01-09,35.24,35.39,34.84,35.05,173609,0
2015-01-12,35.19,35.31,34.85,35.1,177082,0
2015-01-13,35.35,35.88,34.69,35.38,271074,0
2015-01-14,35.15,35.43,34.83,35.28,124430,0
2015-01-15,35.31,35.31,34.62,35,277291,0
2015-01-16,34.93,35.97,34.85,35.92,173273,0
2015-01-20,35.84,35.84,34.79,35.43,160199,0
2015-01-21,35.24,36,35.15,35.87,256237,0
2015-01-22,36.07,36.58,35.4,36.44,205567,0
2015-01-23,36.7,36.7,35.9,36.26,150860,0
2015-01-26,36.26,37.49,36.25,37.02,191852,0
2015-01-27,36.54,36.63,35.67,35.8,371458,0
2015-01-28,35.9,36,34.57,34.92,326547,0
2015-01-29,34.84,34.91,34.17,34.58,363542,0
2015-01-30,34.2,34.68,33.73,34.26,312554,0
2015-02-02,34.43,34.91,33.57,34.89,192223,0
2015-02-03,34.95,35.37,34.65,35.28,247162,0
2015-02-04,34.93,35.32,34.45,35.17,543904,0
2015-02-05,37.8,40.85,36.75,39.45,961364,0
2015-02-06,38.55,40.05,38.55,39.55,476333,0
2015-02-09,39.34,39.88,38.81,39.42,298943,0
2015-02-10,39.76,39.93,37.85,38.83,849131,0
2015-02-11,38.87,39.81,38.48,39.18,284184,0
2015-02-12,39.22,39.58,38.74,38.8,184589,0
2015-02-13,38.77,39.09,38.09,39.07,220993,0
2015-02-17,39.11,39.42,38.32,38.74,242172,0
2015-02-18,38.85,39.29,38.36,38.63,446439,0
2015-02-19,38.64,39.41,38.53,38.7,231896,0
2015-02-20,38.58,39.03,38.11,38.67,207842,0
2015-02-23,38.67,39.69,38.32,38.94,358023,0
2015-02-24,38.91,39.31,38.56,38.69,172518,0
2015-02-25,38.78,39.18,38.61,39.09,179927,0
2015-02-26,38.98,39.26,38.45,38.82,201461,0
2015-02-27,38.68,39.51,38.53,38.54,192180,0
2015-03-02,38.44,39.84,38.18,39.32,296900,0
2015-03-03,39.22,39.37,38.25,38.4,451400,0
2015-03-04,38.32,38.8,37.92,38.37,230800,0
2015-03-05,38.57,39,38.08,38.23,248300,0
2015-03-06,37.84,38.77,37.72,37.94,731600,0
2015-03-09,38.13,38.86,38.13,38.73,235600,0
2015-03-10,38.38,38.57,37.85,38.13,137300,0
2015-03-11,38.31,39.26,37.95,39.15,199900,0
2015-03-12,39.76,40.68,39.76,40.45,420000,0
2015-03-13,40.59,41.41,40.59,41.08,304600,0
2015-03-16,41.18,42.27,41.14,41.3,414200,0
2015-03-17,41.29,41.47,40.89,41.11,299100,0
2015-03-18,41.01,41.2,40.47,40.86,374200,0
2015-03-19,40.89,41.85,40.82,41.84,421500,0
2015-03-20,42.14,42.88,41.81,42.46,558700,0
2015-03-23,42.49,42.84,41.75,41.78,311300,0
2015-03-24,41.78,42.05,41.57,41.73,225600,0
2015-03-25,41.67,41.87,41.39,41.67,740500,0
2015-03-26,41.72,42.08,41.31,41.37,261200,0
2015-03-27,41.33,42.68,41.01,42.43,528400,0
2015-03-30,42.77,43.36,42.66,42.88,347300,0
2015-03-31,42.76,43.27,42.48,42.89,598012,0
2015-04-01,43.01,43.81,42.17,43.7,438300,0
2015-04-02,43.9,44.16,43.19,43.57,400100,0
2015-04-06,43.48,43.89,43.31,43.59,437700,0
2015-04-07,43.65,44.23,43.46,43.58,307082,0
2015-04-08,43.7,44.43,43.51,43.9,625600,0
2015-04-09,44.01,45,43.5,43.99,761260,0
2015-04-10,44.28,44.4,43.78,44.3,485900,0
2015-04-13,44.45,44.95,44.44,44.65,337600,0
2015-04-14,44.72,44.83,43.92,44.65,288700,0
2015-04-15,44.66,44.98,44.44,44.69,360729,0
2015-04-16,44.6,44.73,44.07,44.5,324667,0
2015-04-17,44.22,44.59,43.7,43.82,342500,0
2015-04-20,43.98,44.58,43.79,44.3,216829,0
2015-04-21,44.34,44.45,44,44.18,315539,0
2015-04-22,44.17,44.17,43.09,43.16,274651,0
2015-04-23,43.15,43.42,42.67,42.73,406100,0
2015-04-24,42.77,42.96,42.39,42.46,473367,0
2015-04-27,42.68,43,41.85,41.89,369100,0
2015-04-28,41.88,42.44,41.13,41.57,437300,0
2015-04-29,41.49,41.94,40.72,40.74,361600,0
2015-04-30,40.67,40.91,39.1,39.25,612300,0
2015-05-01,39.25,39.98,39.25,39.7,642100,0
2015-05-04,39.86,40.15,39.73,40.05,363500,0
2015-05-05,40,40.14,39.64,39.72,331300,0
2015-05-06,39.95,40.13,39.58,39.99,317284,0
2015-05-07,39.97,40.7,39.97,40.08,265128,0
2015-05-08,40.35,41.53,40.35,41.27,404500,0
2015-05-11,41.36,42.03,41.26,41.44,421300,0
2015-05-12,41.24,41.49,40.86,41.36,207330,0
2015-05-13,41.29,41.73,40.87,41.65,424300,0
2015-05-14,43.25,45.24,41.92,43.41,1172300,0
2015-05-15,43.5,43.74,42.91,43.01,475379,0
2015-05-18,42.95,43.91,42.71,43.89,340238,0
2015-05-19,43.74,43.8,42.98,43.21,446600,0
2015-05-20,43.15,43.54,42.77,43.47,259400,0
2015-05-21,43.21,43.86,42.98,43.68,223200,0
2015-05-22,43.48,43.98,43.21,43.64,139300,0
2015-05-26,43.44,43.55,42.84,43.29,231007,0
2015-05-27,43.32,43.84,43.05,43.68,237500,0
2015-05-28,43.69,44.1,43.5,44.04,225065,0
2015-05-29,44.26,44.72,43.9,43.92,597900,0
2015-06-01,44.17,44.76,43.42,44.65,240937,0
2015-06-02,44.31,44.92,44,44.9,351012,0
2015-06-03,44.78,45.28,44.62,45,237400,0
2015-06-04,44.74,44.8,43.5,43.62,327400,0
2015-06-05,43.59,44.28,42.41,44.21,342300,0
2015-06-08,44.09,44.37,43.7,43.75,217400,0
2015-06-09,43.69,43.87,43.2,43.7,181148,0
2015-06-10,43.75,44.56,43.54,44.25,283018,0
2015-06-11,44.29,45.45,44.26,45.26,248536,0
2015-06-12,45.24,45.3,44.76,45.1,224100,0
2015-06-15,44.71,45.32,44.34,45.06,229400,0
2015-06-16,44.93,46.3,44.93,46.15,270400,0
2015-06-17,46.25,46.52,46.11,46.29,250200,0
2015-06-18,46.39,47.37,46.39,47.08,289100,0
2015-06-19,47.13,47.18,46.63,46.79,382900,0
2015-06-22,47.01,47.55,46.92,47.32,184400,0
2015-06-23,47.28,47.64,47.04,47.41,150094,0
2015-06-24,47.4,47.8,46.8,46.89,148600,0
2015-06-25,47.17,47.3,46.85,47.27,174700,0
2015-06-26,47.28,47.75,46.88,46.99,333400,0
2015-06-29,46.75,46.96,45.83,45.89,180600,0
2015-06-30,46.21,46.49,45.92,46.24,234749,0
2015-07-01,46.51,47.06,46.01,46.58,320100,0
2015-07-02,46.77,46.77,45.98,46.31,181400,0
2015-07-06,45.99,46.6,45.81,46.51,151600,0
2015-07-07,46.6,47.27,45.54,47.17,233500,0
2015-07-08,46.69,47,45.84,46.36,270300,0
2015-07-09,47.02,47.34,45.73,46.37,311200,0
2015-07-10,46.71,47.22,46.35,47.08,170200,0
2015-07-13,47.63,48.6,47.62,48.01,242300,0
2015-07-14,48.04,48.36,47.74,48.16,168172,0
2015-07-15,48.35,48.8,47.58,47.79,205606,0
2015-07-16,48.18,48.5,47.74,48.36,186200,0
2015-07-17,48.31,48.95,48.17,48.25,276300,0
2015-07-20,48.23,48.25,47.33,47.85,144200,0
2015-07-21,47.86,47.97,47.15,47.73,118700,0
2015-07-22,47.41,48.59,47.41,48.02,207100,0
2015-07-23,48.2,48.25,47.34,47.91,172000,0
2015-07-24,47.65,47.92,46.59,46.66,269900,0
2015-07-27,46.58,46.71,46.18,46.45,165300,0
2015-07-28,46.69,47.09,45.76,46.99,218400,0
2015-07-29,46.93,47.17,46.45,46.9,190700,0
2015-07-30,46.81,47.67,46.19,47.41,167700,0
2015-07-31,47.47,48.33,46.98,47.62,344900,0
2015-08-03,47.76,48.25,46.74,47.42,270255,0
2015-08-04,47.53,48.58,47.35,48.19,157100,0
2015-08-05,48.56,48.57,47.75,48.05,162300,0
2015-08-06,47.7,49.28,47.7,48.28,818947,0
2015-08-07,47.94,48.04,46.73,47.93,289500,0
2015-08-10,48.26,49.19,48.13,48.36,232300,0
2015-08-11,48.02,49.21,48.02,49.12,188996,0
2015-08-12,48.88,49.04,47.59,48.46,148600,0
2015-08-13,48.41,48.99,48.24,48.43,129500,0
2015-08-14,48.37,49.97,48.27,49.96,347000,0
2015-08-17,50.07,51.26,49.71,51.26,298700,0
2015-08-18,51.24,51.74,50.84,50.97,172300,0
2015-08-19,50.5,50.94,50.01,50.32,146900,0
2015-08-20,50.02,50.02,48.36,48.36,222000,0
2015-08-21,48.01,48.41,46.28,47.68,363500,0
2015-08-24,43.71,46.42,42.49,45.01,434472,0
2015-08-25,46.28,46.28,44.75,44.78,318500,0
2015-08-26,46.02,46.02,44.23,45.78,151900,0
2015-08-27,46.35,46.79,45.8,46.62,253700,0
2015-08-28,46.57,46.94,46.02,46.89,199600,0
2015-08-31,46.41,46.88,46.08,46.52,350800,0
2015-09-01,45.68,46.34,45.07,45.42,477400,0
2015-09-02,45.97,46.92,45.58,46.91,306200,0
2015-09-03,47.32,47.32,45.23,45.35,541400,0
2015-09-04,44.92,45.83,44.79,45.29,180200,0
2015-09-08,46.1,46.71,46.01,46.61,170500,0
2015-09-09,47.05,47.09,45.8,45.85,188200,0
2015-09-10,45.87,46.7,45.72,46.18,115867,0
2015-09-11,45.79,46.61,45.55,46.43,156900,0
2015-09-14,46.54,46.54,45.57,45.69,189000,0
2015-09-15,45.71,46.84,45.56,46.61,263300,0
2015-09-16,46.67,47.6,46.22,47.45,239300,0
2015-09-17,47.58,49.28,47.19,48.87,306349,0
2015-09-18,48.55,49.31,47.63,48.21,1040200,0
2015-09-21,48.7,48.7,46.48,47.01,383000,0
2015-09-22,46.8,47.47,46.17,47.43,323400,0
2015-09-23,47.77,48.17,47.14,47.76,214300,0
2015-09-24,47.46,47.7,46.32,47.49,363919,0
2015-09-25,47.94,48,45.98,46.25,336000,0
2015-09-28,46.08,46.6,43.88,44.64,425354,0
2015-09-29,44.52,45.19,43.4,44.05,561400,0
2015-09-30,44.58,45.24,44.12,45.16,534500,0
2015-10-01,45.2,45.62,44.5,45.57,220000,0
2015-10-02,44.98,46.72,44.69,46.72,264700,0
2015-10-05,47.29,47.59,46.4,47.47,211579,0
2015-10-06,47.33,47.42,45.76,46.26,236800,0
2015-10-07,46.3,47,46.03,46.3,309900,0
2015-10-08,46.29,46.8,45.78,46.74,279800,0
2015-10-09,46.89,48.33,46.43,48.28,219200,0
2015-10-12,48.3,48.93,47.87,48.76,195137,0
2015-10-13,48.37,49.01,47.04,47.21,195500,0
2015-10-14,47.21,48.11,46.43,46.63,223700,0
2015-10-15,46.65,47.8,46.33,47.73,172200,0
2015-10-16,48.01,49.61,47.66,49.01,382700,0
2015-10-19,48.82,49.51,48.09,48.9,196052,0
2015-10-20,48.92,49.42,47.932,48.53,114646,0
2015-10-21,48.84,48.84,47.15,47.76,164400,0
2015-10-22,48.21,48.79,47.02,47.39,212800,0
2015-10-23,47.97,48.83,47.6,48.41,220800,0
2015-10-26,48.31,49.23,47.96,48.63,215300,0
2015-10-27,48.54,49.5,48.54,49.1,239500,0
2015-10-28,49.25,50.71,48.84,50.42,291900,0
2015-10-29,50.15,50.64,49.53,49.57,170200,0
2015-10-30,49.43,49.8,48.98,49.01,232300,0
2015-11-02,49.13,49.94,49.03,49.35,303478,0
2015-11-03,49.15,49.35,48.68,48.86,315600,0
2015-11-04,48.96,49.4,48.61,49.14,231038,0
2015-11-05,49.47,49.52,47.53,48.21,365200,0
2015-11-06,48.24,48.49,47.29,48.29,293700,0
2015-11-09,48.1,48.17,47.22,47.53,235540,0
2015-11-10,47.58,48.26,47.1,48.12,278900,0
2015-11-11,48.35,49.54,47.74,47.75,299700,0
2015-11-12,47.41,47.66,46.07,46.41,327300,0
2015-11-13,46.19,47.53,46.09,46.88,395900,0
2015-11-16,47.28,48.49,46.9,47.86,375200,0
2015-11-17,48.05,49.55,47.95,49.39,319200,0
2015-11-18,49.76,50.06,49.04,49.86,246500,0
2015-11-19,49.88,50.18,48.97,49.13,175700,0
2015-11-20,49.49,49.9,48.72,49.2,199900,0
2015-11-23,49.31,53.36,49.31,52.72,708200,0
2015-11-24,52.73,53.39,52.2,52.71,330600,0
2015-11-25,52.7,53.31,52.63,53.06,194600,0
2015-11-27,53.02,54.25,52.84,54.19,120700,0
2015-11-30,53.79,53.79,49,50.89,1422200,0
2015-12-01,51.14,53.06,50.75,52.53,619361,0
2015-12-02,52.69,53.78,52.35,53.18,370666,0
2015-12-03,53.3,53.69,50.8,51.49,356380,0
2015-12-04,51.73,52.61,50.88,52.12,230400,0
2015-12-07,52.15,52.58,50.98,51.61,454200,0
2015-12-08,50.95,52.64,50.7,51.82,313374,0
2015-12-09,51.71,53.27,51.5,52.83,441700,0
2015-12-10,52.78,53.44,52,52.12,275200,0
2015-12-11,51.33,51.96,50.83,51.05,327000,0
2015-12-14,50.94,51.4,50.05,51.19,416151,0
2015-12-15,51.72,52.81,51.65,51.86,496100,0
2015-12-16,52.2,52.25,51.25,51.6,397700,0
2015-12-17,51.7,51.97,50.72,50.88,505100,0
2015-12-18,50.47,51.48,50.22,50.95,1117300,0
2015-12-21,51.22,51.99,51.04,51.91,236600,0
2015-12-22,52.13,52.13,50.83,51.05,244829,0
2015-12-23,51.3,51.58,50.51,50.64,346200,0
2015-12-24,50.75,50.995,50.44,50.49,92562,0
2015-12-28,50.4,51.31,50.26,51.3,252762,0
2015-12-29,51.5,51.98,51.18,51.61,206278,0
2015-12-30,51.62,52.55,51.36,51.88,192784,0
2015-12-31,51.67,52.43,51.29,51.48,333785,0
2016-01-04,50.42,50.68,49.2801,49.56,488222,0
2016-01-05,49.9,50.69,49.68,50.13,413724,0
2016-01-06,49.49,51.36,49.4525,50.75,459360,0
2016-01-07,49.62,50.5,49.18,49.92,375853,0
2016-01-08,50.13,50.85,46.8,47.09,554908,0
2016-01-11,47.27,47.64,45,45.46,894064,0
2016-01-12,45.78,46.29,45.21,45.93,506327,0
2016-01-13,46.05,47.1,45.94,46.33,609512,0
2016-01-14,46.44,48.14,46.37,48.07,705168,0
2016-01-15,46.51,47.5,46.51,47.25,614208,0
2016-01-19,47.91,47.91,46,46.6,403900,0
2016-01-20,46.14,47.52,45.32,47.03,522268,0
2016-01-21,47.27,47.32,46.26,46.47,665415,0
2016-01-22,47.24,47.372,46.59,47.26,620991,0
2016-01-25,46.95,47.75,46.23,46.42,408847,0
2016-01-26,46.54,46.98,46.33,46.81,358177,0
2016-01-27,46.8,47.6,46.18,46.61,391883,0
2016-01-28,47.16,47.37,45.47,45.66,451128,0
2016-01-29,46.03,46.82,45.69,46.68,685823,0
2016-02-01,46.45,47.17,46.27,46.62,537191,0
2016-02-02,46.1,46.33,45.16,45.78,519377,0
2016-02-03,46.28,46.28,43.9,44.66,947026,0
2016-02-04,44.66,51,43.63,49.25,1798299,0
2016-02-05,49.8,50.41,47.64,48.06,606085,0
2016-02-08,47.74,48.73,47.04,48.6,701456,0
2016-02-09,48.62,49.8875,47.97,48.77,661039,0
2016-02-10,49.02,50.13,47.51,47.63,466350,0
2016-02-11,46.74,47.56,46.315,46.92,434180,0
2016-02-12,47.71,48.17,46.6703,47.74,412735,0
2016-02-16,48.1,49.04,47.63,48.8,363060,0
2016-02-17,49.51,50.62,49.09,49.94,559898,0
2016-02-18,49.82,50.3,48.57,48.72,351623,0
2016-02-19,48.7,49.51,48.33,49.14,261903,0
2016-02-22,49.87,50.33,49,49.18,370309,0
2016-02-23,49.05,49.59,48.62,48.71,288251,0
2016-02-24,48.3,48.95,47.74,48.79,355583,0
2016-02-25,48.83,50.68,48.41,50.68,314522,0
2016-02-26,51,51.211,50.2,50.26,408177,0
2016-02-29,50.03,50.355,48.77,48.9,459575,0
2016-03-01,49.04,49.36,48.06,49.31,558068,0
2016-03-02,49.33,50.62,48.9,50.52,388567,0
2016-03-03,50.71,51.77,50.38,51.45,485776,0
2016-03-04,51.58,51.85,50.912,51.28,354898,0
2016-03-07,51.08,52.12,50.95,51.68,366369,0
2016-03-08,51.95,52.16,51.22,51.35,306827,0
2016-03-09,51.66,52.16,51.15,51.68,316944,0
2016-03-10,51.81,52.8,51.17,51.54,394492,0
2016-03-11,51.94,53.57,51.8001,52.94,262391,0
2016-03-14,52.75,52.99,51.97,52.14,172359,0
2016-03-15,51.73,52.08,51.42,51.63,523358,0
2016-03-16,51.72,52.69,51.425,52.29,311651,0
2016-03-17,52.51,52.525,51.09,51.91,364608,0
2016-03-18,52.18,52.44,50.53,52.24,532146,0
2016-03-21,52.06,52.205,50.97,51.07,444527,0
2016-03-22,50.92,52,50.73,51.61,314408,0
2016-03-23,51.36,51.83,50.64,50.65,270599,0
2016-03-24,50.51,51.18,49.87,50.96,235603,0
2016-03-28,51.01,51.19,50.21,51.04,242828,0
2016-03-29,51.04,53.45,51,53.42,373715,0
2016-03-30,53.56,53.74,53.03,53.05,283680,0
2016-03-31,53.05,53.62,52.67,53.39,237777,0
2016-04-01,52.92,54.34,52.58,54.13,321175,0
2016-04-04,54.31,54.83,53.6,53.68,300470,0
2016-04-05,53.19,54.04,53.19,53.62,248579,0
2016-04-06,53.76,55.24,53.76,54.8,365790,0
2016-04-07,54.41,55,54.1,54.59,480985,0
2016-04-08,54.91,55.715,54.41,55.36,415860,0
2016-04-11,55.85,56.46,55,55.55,404036,0
2016-04-12,55.8,56.94,55.68,56.49,855912,0
2016-04-13,56.68,56.81,56.09,56.44,8724070,0
2016-04-14,56.44,56.9,56.32,56.54,543321,0
2016-04-15,56.53,56.87,56.1,56.47,875565,0
2016-04-18,56.2,56.79,56.03,56.36,467014,0
2016-04-19,56.33,57.805,56.02,56.96,580686,0
2016-04-20,56.87,57.72,56.22,57.16,554468,0
2016-04-21,57.04,57.34,56.29,57.05,512113,0
2016-04-22,56.94,57.25,56.4,56.76,370255,0
2016-04-25,56.63,57.26,56.19,56.68,506430,0
2016-04-26,56.68,57.61,56.36,57.26,380415,0
2016-04-27,57.27,57.67,56.85,57.44,273269,0
2016-04-28,57.31,57.77,56.87,57.38,414899,0
2016-04-29,57.18,57.4891,56.24,56.78,424261,0
2016-05-02,56.78,57.62,56.47,57.6,429354,0
2016-05-03,57.59,58.085,56.84,56.87,484302,0
2016-05-04,56.71,57.46,56.25,57.09,444879,0
2016-05-05,57.08,57.82,56.83,57.51,394060,0
2016-05-06,57.13,57.48,55.59,56.71,421711,0
2016-05-09,56.5,57.8,56.5,57.18,522091,0
2016-05-10,57.61,58,56.31,56.92,767792,0
2016-05-11,56.98,57.54,55.81,56.1,673859,0
2016-05-12,57.11,57.55,55.0101,57.08,934692,0
2016-05-13,57.08,57.41,55.46,55.73,899972,0
2016-05-16,55.59,56.72,54.88,56.52,547798,0
2016-05-17,56.52,56.575,54.58,54.96,658794,0
2016-05-18,54.92,55.51,54.5,54.83,370170,0
2016-05-19,54.49,54.97,53.22,54.02,474366,0
2016-05-20,54.42,55.07,54.12,54.8,393942,0
2016-05-23,54.67,54.99,54.18,54.33,269572,0
2016-05-24,54.7,55.149,54.6,55.04,414854,0
2016-05-25,55.29,55.8,55.03,55.29,440277,0
2016-05-26,55.19,55.43,54.2,54.64,436672,0
2016-05-27,54.62,55.105,54.27,54.66,456545,0
2016-05-31,54.7,55,53.66,54.04,516477,0
2016-06-01,54.01,54.11,53.6507,53.98,425948,0
2016-06-02,53.82,54.35,53.3601,53.79,374913,0
2016-06-03,53.93,53.97,53.15,53.64,216822,0
2016-06-06,53.81,53.91,53.45,53.47,251991,0
2016-06-07,53.35,53.67,52.99,53.5,286066,0
2016-06-08,53.48,53.93,53.15,53.83,348613,0
2016-06-09,53.46,53.91,53.29,53.61,396410,0
2016-06-10,52.98,53.03,52.45,52.77,287958,0
2016-06-13,52.51,52.77,51.68,52.01,463821,0
2016-06-14,51.9,52.7,51.9,52.47,555827,0
2016-06-15,52.56,53.05,52.29,52.56,366916,0
2016-06-16,52.14,53.01,51.82,52.92,584357,0
2016-06-17,53.29,53.29,52.14,52.44,795705,0
2016-06-20,53.27,53.77,53.025,53.14,333141,0
2016-06-21,53.26,53.465,52.815,52.98,343730,0
2016-06-22,53.02,54.32,52.875,53.67,390471,0
2016-06-23,54.18,54.71,53.89,54.51,370414,0
2016-06-24,52.43,53.49,52.43,53.15,737333,0
2016-06-27,52.75,53.42,52.23,53.23,740210,0
2016-06-28,53.59,54.365,53.55,54.12,568061,0
2016-06-29,54.7,54.98,54.52,54.73,580532,0
2016-06-30,54.89,55.43,54.19,55.4,413674,0
2016-07-01,55.4,55.76,54.56,54.72,302140,0
2016-07-05,54.56,54.77,54.11,54.29,336806,0
2016-07-06,54.23,55.02,53.98,54.95,348532,0
2016-07-07,55,55.5,54.9,55.24,342357,0
2016-07-08,55.57,56.29,55.43,55.83,276014,0
2016-07-11,55.97,56.69,55.56,56.09,264998,0
2016-07-12,56.28,57.01,56.28,56.75,496859,0
2016-07-13,57.11,57.34,56.35,56.47,323684,0
2016-07-14,56.83,56.93,56.14,56.38,226229,0
2016-07-15,56.44,56.53,55.24,55.51,297557,0
2016-07-18,55.65,55.86,55.09,55.14,233490,0
2016-07-19,54.9,55.23,54.36,54.5,242805,0
2016-07-20,54.7,55.12,54.65,54.81,168580,0
2016-07-21,54.68,55.035,54.2,54.45,185193,0
2016-07-22,54.58,54.59,53.97,54.18,198499,0
2016-07-25,54.11,54.13,53.31,53.74,307136,0
2016-07-26,53.8,54.07,53.44,53.79,415721,0
2016-07-27,53.8,54.47,53.8,54.43,305478,0
2016-07-28,54.31,54.31,53.6,53.81,282682,0
2016-07-29,53.83,53.85,53.29,53.5,610577,0
2016-08-01,53.58,54.22,53.1,53.59,544669,0
2016-08-02,53.47,53.57,52.48,52.75,501736,0
2016-08-03,52.6,52.63,51.951,52.2,553273,0
2016-08-04,54.81,54.81,52.92,52.97,531909,0
2016-08-05,53.27,53.27,51.16,51.38,729050,0
2016-08-08,51.2,51.2,49.8,50.12,546897,0
2016-08-09,50.27,50.35,49.6,49.61,541916,0
2016-08-10,49.05,49.05,47.41,48.19,764479,0
2016-08-11,48.24,48.48,47.22,47.31,623336,0
2016-08-12,47.05,50.53,46.97,50.13,1154010,0
2016-08-15,50.21,50.44,49.4,50.13,701508,0
2016-08-16,50.15,50.15,48.22,48.24,383256,0
2016-08-17,48.34,48.505,47.64,48.1,366495,0
2016-08-18,48.13,48.37,47.73,48.13,381978,0
2016-08-19,48.13,48.62,47.9547,48.16,281592,0
2016-08-22,48,48.765,47.95,48.51,367521,0
2016-08-23,48.67,48.84,48.28,48.76,423263,0
2016-08-24,48.72,48.77,48.07,48.27,451272,0
2016-08-25,48.29,48.38,47.84,48.04,315608,0
2016-08-26,48.24,48.46,47.725,48.04,321443,0
2016-08-29,48.21,48.5,48.02,48.27,212658,0
2016-08-30,48.32,48.82,47.79,48.55,526320,0
2016-08-31,48.53,48.53,47.78,48.13,263463,0
2016-09-01,47.84,48.24,47.42,47.7,352622,0
2016-09-02,47.9,48.15,47.59,47.99,340295,0
2016-09-06,48.14,48.255,47.82,48.22,341199,0
2016-09-07,48.25,48.53,47.815,48.52,438768,0
2016-09-08,48.44,48.48,48.02,48.05,272187,0
2016-09-09,47.59,47.945,46.75,46.75,356003,0
2016-09-12,46.7,47.42,46.54,47.39,308065,0
2016-09-13,46.97,47.19,46.47,46.9,384847,0
2016-09-14,47.1,47.56,46.32,46.45,783344,0
2016-09-15,46.61,46.83,46.21,46.71,768375,0
2016-09-16,46.82,47.12,46.44,47.04,761167,0
2016-09-19,46.96,47.53,46.95,47.27,377615,0
2016-09-20,47.4,47.785,46.89,46.91,368748,0
2016-09-21,46.83,47.27,46.72,47.18,391572,0
2016-09-22,47.65,48.28,47.4,48.22,361372,0
2016-09-23,48.21,48.825,48.13,48.68,324040,0
2016-09-26,48.68,48.68,48.14,48.18,363322,0
2016-09-27,48.11,48.52,47.82,48.23,388941,0
2016-09-28,48.12,48.32,47.89,48.25,262420,0
2016-09-29,48.3,48.3,47.3,47.71,428514,0
2016-09-30,47.97,48.575,47.52,48.27,393177,0
2016-10-03,48.25,48.25,47.61,48.03,239212,0
2016-10-04,47.99,48.225,47.53,47.98,149410,0
2016-10-05,48.21,48.71,48.21,48.32,181948,0
2016-10-06,48,48.31,47.62,48.25,356614,0
2016-10-07,48.3,48.415,47.49,48.12,417795,0
2016-10-10,48.34,49,48.15,48.63,142179,0
2016-10-11,48.52,48.52,46.941,47.37,262477,0
2016-10-12,47.32,47.57,47.06,47.3,193502,0
2016-10-13,46.89,47.7519,46.89,47.54,265428,0
2016-10-14,47.63,47.79,47.26,47.35,194162,0
2016-10-17,47.3,47.39,46.9699,47,275488,0
2016-10-18,47.35,47.88,47.09,47.46,152938,0
2016-10-19,47.5,47.74,47.18,47.5,154498,0
2016-10-20,47.38,47.67,47.06,47.41,175766,0
2016-10-21,46.92,47.75,46.7711,47.58,179181,0
2016-10-24,48.13,48.175,47.7,48.04,130357,0
2016-10-25,47.81,47.92,47.43,47.56,191974,0
2016-10-26,47.23,47.48,46.9,47.1,235601,0
2016-10-27,47.43,47.52,46.425,46.52,237853,0
2016-10-28,46.38,46.98,45.76,45.82,260964,0
2016-10-31,45.89,45.89,45.05,45.28,416493,0
2016-11-01,45.17,46.12,44.971,45.82,363354,0
2016-11-02,45.8,46.4,45.6,46.07,458013,0
2016-11-03,45.3,47.46,44.64,46.43,748974,0
2016-11-04,46.11,46.77,45.4,45.83,708998,0
2016-11-07,46.48,46.48,45.88,46.04,336524,0
2016-11-08,45.84,46.76,45.68,46.45,293217,0
2016-11-09,46.65,49.0299,46.65,48.99,510851,0
2016-11-10,49.73,49.84,48.41,49.41,426505,0
2016-11-11,49.52,50.19,48.98,49.7,418345,0
2016-11-14,50.07,50.52,49.65,50.06,345796,0
2016-11-15,50.19,50.31,49.78,50.04,386987,0
2016-11-16,49.92,50.11,49.55,49.83,252604,0
2016-11-17,50.67,51.04,50.24,50.33,275615,0
2016-11-18,50.28,50.4,48.98,49.12,344403,0
2016-11-21,49.31,49.465,48.8,49.04,326996,0
2016-11-22,49,49.3,48.77,48.98,411822,0
2016-11-23,48.54,49.3,48.31,49.04,312611,0
2016-11-25,49.25,49.3875,49,49.05,245814,0
2016-11-28,49.1,49.25,48.39,48.41,263389,0
2016-11-29,48.33,48.735,48.02,48.12,301616,0
2016-11-30,48.39,48.39,47.28,47.57,694690,0
2016-12-01,47.61,47.61,46.24,46.49,653370,0
2016-12-02,46.35,46.77,46.09,46.36,329537,0
2016-12-05,46.76,46.85,46.26,46.72,414677,0
2016-12-06,46.55,46.91,46.08,46.62,311906,0
2016-12-07,46.43,46.95,46.11,46.72,340563,0
2016-12-08,46.79,46.85,46.03,46.53,562583,0
2016-12-09,46.53,47.52,46.46,47.09,451071,0
2016-12-12,46.93,48.03,46.5,48,626546,0
2016-12-13,48.07,49.31,48.07,49.27,672919,0
2016-12-14,49.41,49.47,48.9595,49.45,474755,0
2016-12-15,49.67,50.44,49.51,50.2,416259,0
2016-12-16,50.42,50.84,49.84,49.91,1413484,0
2016-12-19,49.7,50.11,49.14,49.32,358254,0
2016-12-20,49.51,49.66,49.23,49.39,344924,0
2016-12-21,49.55,49.7,49.17,49.2,292139,0
2016-12-22,49.14,49.14,48.59,48.74,363975,0
2016-12-23,49.05,51.5,48.93,51.46,434958,0
2016-12-27,51.69,52.89,51.6,52.39,433690,0
2016-12-28,52.27,52.28,51.73,51.92,412446,0
2016-12-29,51.91,52.13,51.83,52.11,226666,0
2016-12-30,52.26,52.48,51.68,52.1,325216,0
2017-01-03,52.55,53.02,51.64,52.77,478123,0
2017-01-04,53.13,53.8,53.08,53.29,453815,0
2017-01-05,53.44,53.63,52.68,53.37,271524,0
2017-01-06,53.25,53.36,52.74,52.76,229529,0
2017-01-09,52.56,52.84,52.23,52.66,595960,0
2017-01-10,52.33,52.77,51.88,52.37,630728,0
2017-01-11,52.24,52.69,51.73,52.08,393548,0
2017-01-12,51.78,51.85,51.38,51.48,294975,0
2017-01-13,51.79,52.27,51.6,51.9,165439,0
2017-01-17,51.54,52.1,51.02,51.91,300725,0
2017-01-18,52.15,52.15,51.69,51.87,212263,0
2017-01-19,51.78,52.11,51.52,51.72,245181,0
2017-01-20,51.61,51.99,51.47,51.72,325374,0
2017-01-23,51.89,52.19,51.56,51.71,197792,0
2017-01-24,51.57,52.69,51.455,52.56,210704,0
2017-01-25,52.8,52.97,52.42,52.63,173980,0
2017-01-26,52.44,52.78,52.14,52.5,183453,0
2017-01-27,52.68,52.79,52.07,52.13,243138,0
2017-01-30,52.34,52.39,51.5,51.84,395871,0
2017-01-31,51.76,52.92,51.58,52.76,245169,0
2017-02-01,52.84,53.18,52.53,53.01,246709,0
2017-02-02,53.81,56.905,53.56,56.32,646193,0
2017-02-03,56.94,57.13,55.9,56.08,540067,0
2017-02-06,55.92,56.13,55.32,55.43,329561,0
2017-02-07,55.26,55.95,55.1662,55.59,238860,0
2017-02-08,55.3,55.71,54.98,55.46,202742,0
2017-02-09,55.75,56.19,55.38,56.07,197604,0
2017-02-10,56,56.46,55.78,56.22,147053,0
2017-02-13,56.38,56.7,56.23,56.42,147941,0
2017-02-14,56.3,57,56.21,56.24,310426,0
2017-02-15,56.01,57.02,55.92,56.88,191472,0
2017-02-16,57.1,57.25,56.255,56.34,281872,0
2017-02-17,56.48,56.51,56.02,56.15,237099,0
2017-02-21,56.15,56.88,55.94,56.78,257454,0
2017-02-22,56.73,57.11,56.53,56.92,199493,0
2017-02-23,57.25,57.66,56.5301,57.46,321233,0
2017-02-24,56.8,57.28,56.53,57.28,229121,0
2017-02-27,57.31,57.85,57.15,57.66,366935,0
2017-02-28,57.44,57.51,56.36,56.62,553022,0
2017-03-01,57.27,58.08,56.98,57.92,319761,0
2017-03-02,57.84,58.03,57.255,57.28,311235,0
2017-03-03,57.42,57.72,56.76,57.17,312168,0
2017-03-06,56.73,57.05,56.22,56.29,322258,0
2017-03-07,56.48,57.54,56,57.22,506022,0
2017-03-08,57.24,57.645,56.96,57.12,238182,0
2017-03-09,57.27,57.49,56.78,57.11,228489,0
2017-03-10,57.32,57.69,57.15,57.59,351641,0
2017-03-13,57.75,57.8,56.53,56.83,242010,0
2017-03-14,56.8,56.9,55.91,56.39,590702,0
2017-03-15,56.52,57.82,56.52,57.61,268938,0
2017-03-16,57.62,57.64,56.75,57.02,211604,0
2017-03-17,57.06,57.44,56.58,57.21,491165,0
2017-03-20,57.21,57.43,56.87,57.36,226177,0
2017-03-21,57.58,57.58,55.95,56.01,242418,0
2017-03-22,56.15,56.26,55.34,56.21,436208,0
2017-03-23,56.15,56.76,55.595,56.06,419929,0
2017-03-24,56.11,56.89,55.72,55.94,367718,0
2017-03-27,55.46,56.44,55.28,56.32,388569,0
2017-03-28,56.04,56.42,55.645,56.36,360756,0
2017-03-29,56.37,56.59,56,56.31,300719,0
2017-03-30,56.29,56.63,55.71,55.96,577805,0
2017-03-31,55.75,55.98,55.5,55.56,396951,0
2017-04-03,55.57,56.3,55.52,56,426864,0
2017-04-04,55.93,56.75,55.72,56.11,456176,0
2017-04-05,56.2,56.22,55.24,55.55,297110,0
2017-04-06,55.65,55.82,55.35,55.58,277793,0
2017-04-07,55.41,56.21,55.24,56.2,414476,0
2017-04-10,56.22,56.78,55.86,56.75,325656,0
2017-04-11,56.48,59.63,56.09,56.69,329546,0
2017-04-12,56.72,56.91,56.3001,56.8,350481,0
2017-04-13,56.59,56.71,56.24,56.24,375452,0
2017-04-17,56.25,56.5,55.83,56.5,231456,0
2017-04-18,56.3,56.63,55.565,56.33,334728,0
2017-04-19,56.4,56.6,55.71,55.79,365702,0
2017-04-20,56,56.26,55.59,56.02,428075,0
2017-04-21,55.84,56.14,55.569,55.86,302933,0
2017-04-24,56.29,56.4,55.89,55.98,316057,0
2017-04-25,56.36,57.16,55.92,56.86,661425,0
2017-04-26,57,57.96,56.87,57.87,347644,0
2017-04-27,58.2,58.22,57.75,57.89,307895,0
2017-04-28,57.83,57.86,57.09,57.41,274618,0
2017-05-01,57.42,57.61,56.88,56.89,400704,0
2017-05-02,56.79,57.18,55.87,56.33,289531,0
2017-05-03,55.91,56.21,55.63,55.65,362803,0
2017-05-04,55.77,56.21,55.65,56.21,264253,0
2017-05-05,56.35,56.43,56,56.34,237150,0
2017-05-08,56.31,56.74,55.87,56.11,211678,0
2017-05-09,56.8,57.28,56.36,57.23,448811,0
2017-05-10,57.13,57.42,56.84,56.96,402484,0
2017-05-11,55.44,55.5,53.08,53.54,1186267,0
2017-05-12,53.31,53.54,52.16,52.22,983623,0
2017-05-15,52.32,52.32,51.01,51.22,768007,0
2017-05-16,51.28,51.31,50.36,50.59,747316,0
2017-05-17,50.07,50.56,50.07,50.24,553713,0
2017-05-18,50.23,50.615,48.96,49.28,728086,0
2017-05-19,49.24,49.61,48.98,49.39,466181,0
2017-05-22,51.66,52.43,50.1,50.16,555873,0
2017-05-23,50.09,50.14,49.64,49.99,424062,0
2017-05-24,49.99,50.19,49.72,49.97,422063,0
2017-05-25,50.09,50.3,49.89,50.16,320396,0
2017-05-26,49.82,50.08,49.16,49.81,500596,0
2017-05-30,49.59,50.29,49.59,49.89,883391,0
2017-05-31,49.9,50.4,49.7,50.38,1218708,0
2017-06-01,50.56,51.52,50.52,51.37,454247,0
2017-06-02,52.56,53.13,51.57,51.76,617986,0
2017-06-05,51.61,51.61,50.71,50.76,369826,0
2017-06-06,50.41,50.96,50.41,50.61,371011,0
2017-06-07,50.75,51.02,50.33,50.85,326593,0
2017-06-08,50.87,51.2899,50.7182,50.82,321785,0
2017-06-09,50.78,51.58,50.74,51.54,413660,0
2017-06-12,51.63,52.52,51.42,51.53,354661,0
2017-06-13,51.53,51.98,51.05,51.94,284281,0
2017-06-14,51.69,52.2,51.66,51.97,260105,0
2017-06-15,51.92,52.45,51.8,52.43,251655,0
2017-06-16,52.43,52.67,52.11,52.63,532828,0
2017-06-19,52.77,53.14,52.51,52.68,488209,0
2017-06-20,52.45,52.78,52.305,52.49,615932,0
2017-06-21,52.73,52.89,52.47,52.5,410106,0
2017-06-22,52.48,52.6,52.07,52.38,280642,0
2017-06-23,52.3,52.7,52.23,52.63,360810,0
2017-06-26,52.76,53.52,52.6737,53.28,278429,0
2017-06-27,53.21,53.25,52.52,52.73,385265,0
2017-06-28,53.17,53.4,52.7,52.74,296476,0
2017-06-29,52.82,53.09,52.1,52.57,450601,0
2017-06-30,52.69,53.14,52.53,52.81,434173,0
2017-07-03,52.91,52.91,52.17,52.41,134653,0
2017-07-05,52.4,52.4,51.1,51.3,590510,0
2017-07-06,51.09,51.09,50.09,50.63,485128,0
2017-07-07,50.85,51.27,50.63,51.24,268766,0
2017-07-10,51.18,51.355,50.66,50.73,540139,0
2017-07-11,50.7,51.14,50.41,50.75,525338,0
2017-07-12,51,51.4,50.78,50.88,224065,0
2017-07-13,51,51.29,50.7,51.18,190922,0
2017-07-14,51.28,51.86,51.19,51.75,380418,0
2017-07-17,51.81,51.86,51.43,51.5,388025,0
2017-07-18,51.44,51.59,51.07,51.39,408103,0
2017-07-19,51.68,51.95,51.51,51.74,257651,0
2017-07-20,51.73,52.355,51.65,51.77,279867,0
2017-07-21,52.48,52.48,51.66,51.9,342577,0
2017-07-24,51.83,52.22,51.57,52.17,248097,0
2017-07-25,52.36,52.85,51.98,52.49,522631,0
2017-07-26,52.48,52.84,52.12,52.63,469188,0
2017-07-27,52.68,52.79,52.03,52.71,296533,0
2017-07-28,52.65,52.84,52.25,52.78,558801,0
2017-07-31,52.97,53.9,52.54,53.63,831911,0
2017-08-01,53.69,53.69,52.64,52.67,489168,0
2017-08-02,52.65,52.65,51.86,52.17,548827,0
2017-08-03,52.7,53.8,52.54,52.96,564121,0
2017-08-04,53.16,53.39,52,53.01,514855,0
2017-08-07,52.87,53.23,52.37,52.59,478478,0
2017-08-08,52.5,53.22,52.1869,52.54,503589,0
2017-08-09,52.56,52.56,51.99,52.08,432228,0
2017-08-10,52.05,52.185,51.32,51.47,413260,0
2017-08-11,51.33,51.94,50.97,50.99,545572,0
2017-08-14,51.38,51.855,50.9,51.6,644649,0
2017-08-15,51.59,51.98,51.16,51.88,370863,0
2017-08-16,52.12,52.38,51.97,52.26,182698,0
2017-08-17,52.06,52.34,51.33,51.42,438455,0
2017-08-18,51,51.09,50.47,50.57,273296,0
2017-08-21,50.56,50.77,50.38,50.69,360217,0
2017-08-22,50.86,51.26,50.655,51.1,422027,0
2017-08-23,50.81,51.29,50.74,51.06,290939,0
2017-08-24,51.27,51.31,50.57,50.59,254673,0
2017-08-25,50.71,50.86,50.26,50.3,336608,0
2017-08-28,50.33,50.65,50.33,50.57,196775,0
2017-08-29,50.42,51.03,50.26,50.86,198834,0
2017-08-30,50.81,51.12,50.56,51,224003,0
2017-08-31,51.02,51.2,50.375,50.71,346156,0
2017-09-01,50.88,51.07,50.67,50.93,167384,0
2017-09-05,50.82,50.85,50.06,50.3,637906,0
2017-09-06,50.36,50.37,49.29,49.37,1107845,0
2017-09-07,49.48,49.65,48.53,48.69,496180,0
2017-09-08,48.56,49.2,48.23,49.19,543160,0
2017-09-11,49.49,49.75,49.27,49.71,448564,0
2017-09-12,49.8,50.44,49.69,50.43,278980,0
2017-09-13,50.32,50.99,50.26,50.95,389200,0
2017-09-14,50.96,51.71,50.61,51.46,352153,0
2017-09-15,51.52,51.56,50.99,51.53,506975,0
2017-09-18,51.55,51.62,50.85,50.89,353277,0
2017-09-19,50.94,50.94,49.78,49.8,406720,0
2017-09-20,49.81,49.96,49.68,49.88,269109,0
2017-09-21,49.89,50.03,49.25,49.32,403377,0
2017-09-22,49.35,49.595,48.81,49.11,427476,0
2017-09-25,49.12,49.24,48.45,48.73,502359,0
2017-09-26,48.67,49.04,48.47,48.97,500436,0
2017-09-27,49.01,49.35,48.53,49.26,499524,0
2017-09-28,49.27,49.55,48.88,49.31,458635,0
2017-09-29,49.33,50.37,49.33,50.09,428696,0
2017-10-02,50.36,50.98,49.93,50.75,343587,0
2017-10-03,50.74,50.79,49.9,50.47,317034,0
2017-10-04,50.51,51.795,50.51,50.91,520897,0
2017-10-05,50.97,51.165,50.32,50.49,609595,0
2017-10-06,50.35,50.5,48.46,48.52,752802,0
2017-10-09,48.41,48.6,48.1,48.18,765726,0
2017-10-10,48.18,48.55,47.56,48.05,554388,0
2017-10-11,48.03,48.36,47.7,48.34,504821,0
2017-10-12,48.14,48.25,47.74,48.15,380709,0
2017-10-13,48.18,48.41,47.88,48.2,341682,0
2017-10-16,48.25,48.32,47.84,47.9,478208,0
2017-10-17,47.64,47.85,47.29,47.43,274395,0
2017-10-18,47.49,47.84,46.61,47.68,473779,0
2017-10-19,47.59,48.095,47.2,47.96,288814,0
2017-10-20,48.25,48.37,47.83,48.07,287519,0
2017-10-23,48.25,48.25,47.38,47.4,442641,0
2017-10-24,47.47,48.41,47.37,47.72,425429,0
2017-10-25,47.79,47.87,46.96,47.81,493058,0
2017-10-26,47.82,47.82,46.22,46.39,434408,0
2017-10-27,46.25,47.19,45.95,46.87,470500,0
2017-10-30,46.9,46.9,46.07,46.38,324911,0
2017-10-31,46.42,47.05,46.35,46.9,631902,0
2017-11-01,46.94,47.34,46.325,46.88,744721,0
2017-11-02,47.5,47.5,43.23,43.76,1456586,0
2017-11-03,43.5,43.94,42.3,42.99,957280,0
2017-11-06,42.96,43.48,42.84,43.07,829572,0
2017-11-07,43.26,43.26,42.1301,42.51,844156,0
2017-11-08,42.38,42.8,41.445,41.55,591734,0
2017-11-09,41.31,41.31,40.65,40.99,476055,0
2017-11-10,40.99,40.99,40.53,40.63,548501,0
