Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,41.59,42.69,41.57,42.61,308500,0
2005-02-28,42.75,42.87,41.77,42.1,234000,0
2005-03-01,42.01,42.46,42.01,42.36,338000,0
2005-03-02,42.41,42.56,41.89,42.11,304000,0
2005-03-03,42.21,42.23,42.01,42.01,235300,0
2005-03-04,42.05,43,42.05,43,201800,0
2005-03-07,42.61,43.85,42.61,43.59,200500,0
2005-03-08,43.36,43.42,42.97,42.97,118700,0
2005-03-09,42.98,42.98,41.91,42,367600,0
2005-03-10,42.01,42.64,41.71,42.21,363600,0
2005-03-11,42.35,42.35,41.53,41.54,261700,0
2005-03-14,41.93,42.06,41.59,42,331100,0
2005-03-15,42.03,42.6,41.57,41.64,231700,0
2005-03-16,41.65,41.65,41.27,41.35,155700,0
2005-03-17,41.47,41.86,41.47,41.66,287600,0
2005-03-18,41.42,41.55,41.24,41.35,264600,0
2005-03-21,41.22,41.29,40.87,41.02,222300,0
2005-03-22,41.17,41.57,40.33,40.41,264400,0
2005-03-23,40.41,40.55,39.14,40.4,373600,0
2005-03-24,40.62,40.94,40.62,40.67,261200,0
2005-03-28,40.64,40.98,40.33,40.43,193800,0
2005-03-29,40.38,40.72,39.67,39.86,419900,0
2005-03-30,39.86,40.92,39.86,40.91,265200,0
2005-03-31,40.71,41.34,40.71,40.8,222100,0
2005-04-01,41.42,41.57,40.81,40.97,322600,0
2005-04-04,40.87,40.93,40.38,40.8,162600,0
2005-04-05,40.7,40.92,40.54,40.82,218000,0
2005-04-06,40.91,41.17,40.6,40.62,489800,0
2005-04-07,40.63,40.99,40.6,40.73,237900,0
2005-04-08,40.77,40.82,40.41,40.41,209900,0
2005-04-11,40.62,40.64,40.39,40.54,215000,0
2005-04-12,40.6,41.21,40.06,41.21,509700,0
2005-04-13,40.57,40.62,40.21,40.36,314700,0
2005-04-14,40.38,40.47,40.25,40.28,295000,0
2005-04-15,40.48,40.62,39.98,40.3,189500,0
2005-04-18,40.28,40.41,39.61,40.01,184100,0
2005-04-19,40.31,40.35,40,40.1,201200,0
2005-04-20,40.1,40.11,39.22,39.23,313600,0
2005-04-21,39.42,39.51,39.01,39.38,480900,0
2005-04-22,39.29,39.45,38.97,38.97,281900,0
2005-04-25,38.91,39.45,38.67,39.33,340000,0
2005-04-26,39.82,40.38,39.55,39.83,440200,0
2005-04-27,39.58,39.68,39.34,39.56,248400,0
2005-04-28,39.73,39.73,39.34,39.34,170800,0
2005-04-29,39.68,39.72,39.16,39.47,266100,0
2005-05-02,39.53,39.89,39.38,39.88,381500,0
2005-05-03,40.08,40.25,39.86,40.18,249500,0
2005-05-04,40.28,40.58,39.93,40.58,213300,0
2005-05-05,40.48,41.08,40.38,40.9,287800,0
2005-05-06,40.88,40.96,40.18,40.4,264600,0
2005-05-09,40.4,41.12,40.4,41.12,249900,0
2005-05-10,40.92,41.5,40.89,41.5,289700,0
2005-05-11,41.34,41.37,40.65,40.79,307800,0
2005-05-12,40.79,40.96,40.49,40.62,408800,0
2005-05-13,40.62,40.65,40.11,40.11,229400,0
2005-05-16,40.25,40.92,40.14,40.92,275400,0
2005-05-17,40.62,41.15,40.62,41.14,202900,0
2005-05-18,41.17,41.73,41.13,41.71,245600,0
2005-05-19,41.81,41.88,41.66,41.66,361400,0
2005-05-20,41.81,41.81,41.22,41.55,374300,0
2005-05-23,41.44,41.57,41.29,41.47,275800,0
2005-05-24,41.47,41.52,40.97,41.06,278400,0
2005-05-25,41.15,41.18,40.63,40.71,149200,0
2005-05-26,40.94,41.17,40.76,40.88,146200,0
2005-05-27,41.1,41.32,40.88,41.32,135500,0
2005-05-31,41.37,41.55,41.37,41.52,424900,0
2005-06-01,41.51,41.68,41.41,41.59,351500,0
2005-06-02,41.6,41.61,41.23,41.37,160400,0
2005-06-03,41.52,41.52,41.23,41.27,509100,0
2005-06-06,41.11,41.53,41.02,41.52,228800,0
2005-06-07,41.47,41.98,41.45,41.65,419200,0
2005-06-08,41.71,41.91,41.64,41.71,263200,0
2005-06-09,41.71,41.74,41.37,41.61,132800,0
2005-06-10,41.58,41.73,41.48,41.56,98700,0
2005-06-13,41.54,41.72,41.43,41.71,181100,0
2005-06-14,41.57,41.77,41.54,41.76,203700,0
2005-06-15,41.76,41.79,41.62,41.73,238600,0
2005-06-16,41.75,41.76,41.47,41.74,161300,0
2005-06-17,41.66,42.26,41.66,42.19,361600,0
2005-06-20,41.99,42.5,41.99,42.45,163000,0
2005-06-21,42.56,42.56,41.87,41.88,174900,0
2005-06-22,42.11,42.11,41.71,41.89,227600,0
2005-06-23,41.86,41.95,41.48,41.55,207800,0
2005-06-24,41.42,41.72,41.3,41.31,183300,0
2005-06-27,41.31,41.68,41.11,41.36,202800,0
2005-06-28,41.26,41.26,40.91,40.93,284700,0
2005-06-29,40.94,41.12,40.94,41.07,175300,0
2005-06-30,40.98,41.32,40.62,41.21,261400,0
2005-07-01,41.3,41.46,41.02,41.46,217900,0
2005-07-05,41.54,41.95,41.4,41.85,256700,0
2005-07-06,41.86,42.11,41.81,41.95,209300,0
2005-07-07,41.94,41.94,41.45,41.78,254100,0
2005-07-08,41.75,42.28,41.61,42.19,400800,0
2005-07-11,42.19,42.51,42.09,42.11,319800,0
2005-07-12,42.11,42.22,41.49,41.54,381800,0
2005-07-13,41.36,41.36,40.56,40.87,235000,0
2005-07-14,41.12,41.31,40.58,40.8,449000,0
2005-07-15,40.8,41.17,40.52,41.16,235800,0
2005-07-18,40.86,41.29,40.86,41.14,365500,0
2005-07-19,41.25,41.38,41.11,41.25,292300,0
2005-07-20,41.25,41.68,41.12,41.67,378400,0
2005-07-21,41.65,41.66,41.07,41.22,440700,0
2005-07-22,41.29,41.61,41.09,41.56,224700,0
2005-07-25,41.56,41.89,41.56,41.88,174600,0
2005-07-26,41.94,42.11,41.81,42.11,176300,0
2005-07-27,42.11,42.14,41.61,42.01,219900,0
2005-07-28,41.97,42.29,41.77,42.25,229800,0
2005-07-29,42.31,42.44,42.17,42.4,274300,0
2005-08-01,42.41,42.7,42.25,42.65,406400,0
2005-08-02,42.65,43.14,42.56,43.13,280500,0
2005-08-03,43.13,43.79,43.1,43.58,579500,0
2005-08-04,43.5,43.5,42.57,42.58,312700,0
2005-08-05,42.59,42.59,40.91,40.92,481400,0
2005-08-08,40.77,40.77,39.55,39.63,788000,0
2005-08-09,39.73,40.79,39.68,40.13,453500,0
2005-08-10,40.62,41.21,40.52,40.92,745300,0
2005-08-11,41.12,41.3,40.91,41.3,325500,0
2005-08-12,41.42,41.52,41.07,41.27,330100,0
2005-08-15,41.24,42.02,41.07,41.79,154500,0
2005-08-16,41.56,42.1,41.52,41.56,165500,0
2005-08-17,41.56,41.56,40.94,40.95,326100,0
2005-08-18,40.82,40.83,40.4,40.62,377100,0
2005-08-19,40.54,40.64,40.43,40.57,233400,0
2005-08-22,40.41,40.79,40.41,40.78,209700,0
2005-08-23,40.82,41.32,40.48,40.62,290100,0
2005-08-24,40.67,41.16,40.67,41.01,632500,0
2005-08-25,40.93,41.02,40.58,40.92,406800,0
2005-08-26,40.92,41.23,40.65,40.7,621900,0
2005-08-29,40.69,41.09,40.62,40.87,723500,0
2005-08-30,40.67,40.87,40.42,40.71,355700,0
2005-08-31,40.62,41.44,40.62,41.09,455900,0
2005-09-01,41.09,41.7,41,41.32,456800,0
2005-09-02,41.18,41.61,41.07,41.19,242400,0
2005-09-06,41.44,42.1,41.32,41.92,212300,0
2005-09-07,41.93,42.2,41.62,41.67,307500,0
2005-09-08,41.45,41.74,41.19,41.37,185300,0
2005-09-09,41.33,41.64,41.33,41.5,145000,0
2005-09-12,41.5,41.52,41.16,41.18,171100,0
2005-09-13,41.14,41.31,40.89,41.06,259400,0
2005-09-14,41.26,41.31,41.04,41.12,131700,0
2005-09-15,41.34,41.34,41.02,41.18,269500,0
2005-09-16,41.18,41.18,40.29,40.55,450300,0
2005-09-19,40.58,40.58,39.94,40.06,268800,0
2005-09-20,40.13,40.46,39.99,40.2,250500,0
2005-09-21,40.33,40.33,39.95,40.1,389200,0
2005-09-22,39.97,40.6,39.69,40.57,316600,0
2005-09-23,40.43,40.44,40.03,40.38,228600,0
2005-09-26,40.51,40.62,40.2,40.27,163800,0
2005-09-27,39.98,40.27,39.69,39.97,296000,0
2005-09-28,40.08,40.17,39.28,39.37,343400,0
2005-09-29,39.17,39.72,38.81,39.63,1916400,0
2005-09-30,39.63,40.08,39.61,40.06,551100,0
2005-10-03,39.91,40.69,39.91,40.69,441900,0
2005-10-04,40.57,40.62,39.94,39.95,451000,0
2005-10-05,39.76,39.87,38.98,39.01,361100,0
2005-10-06,38.8,39.68,38.23,39.51,942200,0
2005-10-07,39.62,39.68,38.89,39.07,376700,0
2005-10-10,39.04,39.07,38.18,38.25,1719400,0
2005-10-11,38.15,38.38,37.39,37.67,508200,0
2005-10-12,38.02,38.02,36.41,36.76,812900,0
2005-10-13,36.04,36.21,35.05,36.13,619800,0
2005-10-14,36.47,37.23,36.27,37.17,337000,0
2005-10-17,37.16,37.17,36.39,36.92,295700,0
2005-10-18,37.02,37.05,36.5,36.63,258200,0
2005-10-19,36.64,37.01,36.08,36.95,414700,0
2005-10-20,36.26,36.71,35.93,36.07,441100,0
2005-10-21,36.14,36.55,36.02,36.37,383100,0
2005-10-24,36.46,37.48,36.31,36.61,392600,0
2005-10-25,36.61,36.74,36.31,36.63,472400,0
2005-10-26,36.64,36.71,35.96,36.13,574400,0
2005-10-27,36.31,36.56,35.22,35.72,688100,0
2005-10-28,35.76,36.3,35.75,36.17,348100,0
2005-10-31,36.34,36.77,36,36.53,473300,0
2005-11-01,37.03,37.03,35.89,36.19,485300,0
2005-11-02,36.19,36.19,35.3,35.85,321400,0
2005-11-03,35.84,36.55,35.45,35.55,444100,0
2005-11-04,35.73,36.05,35.2,35.56,340000,0
2005-11-07,35.47,35.64,35.21,35.38,380200,0
2005-11-08,35.17,35.24,34.87,35.04,470500,0
2005-11-09,34.87,35.47,34.84,35.35,431700,0
2005-11-10,35.35,35.88,35.09,35.74,443900,0
2005-11-11,35.83,36.07,35.73,35.87,240200,0
2005-11-14,35.92,36.02,35.25,35.44,258300,0
2005-11-15,35.35,35.85,35.06,35.63,343300,0
2005-11-16,35.62,35.71,35.18,35.45,292800,0
2005-11-17,35.52,35.86,35.42,35.81,412900,0
2005-11-18,35.71,35.91,35.3,35.54,611600,0
2005-11-21,35.42,35.92,35.37,35.77,497500,0
2005-11-22,35.76,35.86,35.42,35.8,345900,0
2005-11-23,35.92,37.03,35.71,37.02,660100,0
2005-11-25,37.08,37.28,36.74,37.06,196000,0
2005-11-28,37.3,37.45,36.73,36.83,388700,0
2005-11-29,37.23,37.27,36.86,37.16,302100,0
2005-11-30,37.33,37.33,36.66,36.82,640500,0
2005-12-01,37.16,37.64,37.11,37.55,563700,0
2005-12-02,37.45,37.51,37.17,37.32,218100,0
2005-12-05,37.45,37.45,36.96,37.42,389100,0
2005-12-06,37.42,37.53,37.16,37.32,190300,0
2005-12-07,37.4,37.56,36.97,37.17,295000,0
2005-12-08,37.26,37.55,36.79,37.12,313100,0
2005-12-09,37.07,37.19,36.71,36.9,243000,0
2005-12-12,36.9,37.14,36.82,36.96,436900,0
2005-12-13,36.47,36.7,36.26,36.36,462100,0
2005-12-14,36.35,36.63,36.26,36.31,502400,0
2005-12-15,36.28,36.59,35.64,35.72,927800,0
2005-12-16,35.82,36.35,35.79,36.08,303600,0
2005-12-19,36.15,36.34,35.56,35.57,583600,0
2005-12-20,35.54,35.74,35.29,35.56,411500,0
2005-12-21,35.76,35.82,35.42,35.66,594300,0
2005-12-22,35.67,35.96,35.22,35.96,425300,0
2005-12-23,35.92,35.97,35.65,35.77,272500,0
2005-12-27,35.67,35.78,35.37,35.41,273200,0
2005-12-28,35.56,35.56,35.1,35.19,203400,0
2005-12-29,35.28,35.28,35.12,35.23,385100,0
2005-12-30,35.23,35.62,35.19,35.32,362400,0
2006-01-03,35.42,36.31,35.27,36.19,511000,0
2006-01-04,36.19,36.26,35.91,36.21,359700,0
2006-01-05,36.21,36.51,36.19,36.34,312200,0
2006-01-06,36.36,36.5,36.1,36.49,453200,0
2006-01-09,36.55,36.66,36.41,36.46,481000,0
2006-01-10,36.47,36.93,36.26,36.81,733300,0
2006-01-11,36.64,36.77,36.37,36.66,234300,0
2006-01-12,36.68,36.69,36.03,36.46,305100,0
2006-01-13,36.49,36.76,36.01,36.36,529000,0
2006-01-17,36.32,36.67,36.12,36.66,298900,0
2006-01-18,36.44,36.81,36.26,36.46,348600,0
2006-01-19,36.43,36.7,36.43,36.66,354900,0
2006-01-20,36.71,36.77,36.13,36.14,408400,0
2006-01-23,36.15,36.25,35.93,36.02,337300,0
2006-01-24,36.02,36.15,35.65,35.69,334200,0
2006-01-25,35.67,35.88,35.38,35.53,359800,0
2006-01-26,35.52,35.66,35.19,35.22,467300,0
2006-01-27,35.39,35.56,35.17,35.34,368100,0
2006-01-30,35.27,35.45,35.09,35.24,386100,0
2006-01-31,35.17,35.61,35.13,35.56,595200,0
2006-02-01,35.56,36.05,35.46,36,1229400,0
2006-02-02,36.03,36.41,36,36.19,553000,0
2006-02-03,36.19,36.2,35.68,35.8,452200,0
2006-02-06,35.86,36.04,35.79,35.87,266600,0
2006-02-07,35.88,36.11,35.79,35.88,268300,0
2006-02-08,35.92,36.39,35.75,36.15,735300,0
2006-02-09,36.27,36.81,36.24,36.66,423500,0
2006-02-10,36.75,36.8,36.46,36.52,247000,0
2006-02-13,36.56,36.68,36.31,36.54,293700,0
2006-02-14,36.5,37.01,36.17,36.86,287000,0
2006-02-15,36.85,37.02,36.71,36.99,257800,0
2006-02-16,37.06,37.31,37.05,37.31,387700,0
2006-02-17,37.18,37.42,37.06,37.34,381200,0
2006-02-21,37.41,37.61,37.16,37.54,409100,0
2006-02-22,37.47,37.8,37.36,37.8,322600,0
2006-02-23,38.05,38.05,37.39,37.6,419200,0
2006-02-24,37.57,37.68,37.38,37.68,321200,0
2006-02-27,37.68,37.9,37.27,37.9,177500,0
2006-02-28,37.65,38.23,37.31,37.75,1210300,0
2006-03-01,37.88,38.27,37.88,38.2,443300,0
2006-03-02,38.2,38.29,37.87,38.2,453000,0
2006-03-03,38,38.15,37.78,37.87,390100,0
2006-03-06,38.06,38.71,37.96,38.67,328500,0
2006-03-07,38.64,38.68,38.24,38.25,326800,0
2006-03-08,38.25,38.32,37.91,38.1,287600,0
2006-03-09,38.15,38.61,38.12,38.44,403000,0
2006-03-10,38.43,38.56,38.16,38.34,453800,0
2006-03-13,38.32,38.52,37.96,38.15,443400,0
2006-03-14,38.14,38.27,37.96,38.26,571300,0
2006-03-15,38.33,39.1,38.17,38.97,368000,0
2006-03-16,38.95,39.58,38.9,39.28,258200,0
2006-03-17,39.61,39.63,39.07,39.27,450600,0
2006-03-20,39.28,39.39,38.52,38.53,312400,0
2006-03-21,38.31,38.48,37.99,38.02,488900,0
2006-03-22,37.95,38.15,37.7,38.04,297100,0
2006-03-23,38.06,38.32,37.89,38.1,257600,0
2006-03-24,38.1,38.1,37.9,38.06,272200,0
2006-03-27,38.05,38.12,37.5,37.55,233000,0
2006-03-28,37.57,38.03,37.42,37.63,392700,0
2006-03-29,37.78,38.15,37.78,38.05,423800,0
2006-03-30,38.12,38.13,37.49,37.65,176700,0
2006-03-31,37.72,38.1,37.41,37.93,336000,0
2006-04-03,37.87,38.07,37.44,37.55,327500,0
2006-04-04,37.54,38.07,37.41,37.58,374800,0
2006-04-05,38.15,38.25,37.92,38.02,282500,0
2006-04-06,37.95,38,37.51,37.55,421000,0
2006-04-07,37.73,37.78,37.28,37.5,382400,0
2006-04-10,37.57,37.75,37.12,37.35,383100,0
2006-04-11,36.66,37.02,36.34,36.48,316200,0
2006-04-12,36.48,36.63,36.11,36.36,279600,0
2006-04-13,36.28,36.32,35.91,35.97,287400,0
2006-04-17,36.02,36.47,35.9,35.91,219200,0
2006-04-18,36.02,37.13,36.02,36.99,688100,0
2006-04-19,37.11,37.33,36.97,37.22,287900,0
2006-04-20,37.36,37.37,36.7,36.87,381400,0
2006-04-21,37.03,37.2,36.68,36.81,258500,0
2006-04-24,36.88,37.42,36.77,37.28,420700,0
2006-04-25,37.51,37.88,37.08,37.74,471300,0
2006-04-26,37.74,37.95,37.32,37.73,525300,0
2006-04-27,37.75,38.13,37.46,37.87,426700,0
2006-04-28,38.04,38.15,37.75,37.91,382900,0
2006-05-01,38.1,38.15,37.23,37.24,436600,0
2006-05-02,37.44,37.44,36.87,37.22,356900,0
2006-05-03,37.16,37.48,37.11,37.46,323200,0
2006-05-04,37.63,38.1,37.47,37.89,295300,0
2006-05-05,38,38.15,37.92,38.14,227400,0
2006-05-08,38.15,38.62,38.14,38.54,250700,0
2006-05-09,38.48,38.59,38.16,38.35,310500,0
2006-05-10,38.39,38.63,38.06,38.26,291700,0
2006-05-11,38.25,38.43,37.44,37.45,487800,0
2006-05-12,37.45,37.45,36.62,36.62,399500,0
2006-05-15,36.66,37.27,36.44,36.89,492800,0
2006-05-16,37.15,37.5,36.91,37.3,458100,0
2006-05-17,37.31,37.31,36.96,37.16,806000,0
2006-05-18,37.18,37.73,37.06,37.24,585800,0
2006-05-19,37.4,37.4,36.6,36.89,650600,0
2006-05-22,36.89,37.13,36.74,36.96,373100,0
2006-05-23,37.21,37.27,36.98,37.13,487500,0
2006-05-24,36.73,37.35,36.51,37.08,452400,0
2006-05-25,37.2,38.32,37.2,38.32,435800,0
2006-05-26,38.39,38.54,38.11,38.34,178500,0
2006-05-30,38.35,38.44,37.95,38.25,300900,0
2006-05-31,38.4,38.44,37.21,37.73,609600,0
2006-06-01,37.91,38.28,37.9,38.27,318400,0
2006-06-02,38.51,38.77,38.15,38.69,272200,0
2006-06-05,38.69,39.46,38.53,38.81,420400,0
2006-06-06,38.81,38.91,37.69,37.86,519600,0
2006-06-07,37.82,38.39,37.8,38.23,485700,0
2006-06-08,38.15,38.6,37.54,38.06,611300,0
2006-06-09,38.03,38.31,37.97,38.08,232400,0
2006-06-12,38.11,38.11,37.32,37.49,359900,0
2006-06-13,37.54,37.56,36.63,36.63,447700,0
2006-06-14,36.56,36.63,36.17,36.41,399800,0
2006-06-15,36.64,37.2,36.5,36.88,352800,0
2006-06-16,37.04,37.16,36.26,36.46,466600,0
2006-06-19,36.71,36.91,36.46,36.65,238300,0
2006-06-20,36.7,36.8,36.31,36.37,285300,0
2006-06-21,36.53,37.1,36.31,37.01,406300,0
2006-06-22,37,37.26,36.66,37.05,452600,0
2006-06-23,37.12,37.26,36.87,36.99,279500,0
2006-06-26,37.18,37.71,37.18,37.63,311300,0
2006-06-27,37.68,37.75,37.25,37.25,237100,0
2006-06-28,37.45,37.49,37.26,37.29,166600,0
2006-06-29,37.38,37.81,37.32,37.68,337600,0
2006-06-30,37.62,37.73,37.29,37.4,501200,0
2006-07-03,37.55,38.06,37.41,37.94,204200,0
2006-07-05,37.93,38.37,37.55,38.1,333400,0
2006-07-06,38.09,38.34,37.95,38.33,240200,0
2006-07-07,38.33,38.53,38.01,38.1,133400,0
2006-07-10,38.34,38.83,38.3,38.79,393000,0
2006-07-11,38.89,39.02,38.54,38.92,254700,0
2006-07-12,38.95,39.06,38.62,38.62,489800,0
2006-07-13,37.65,38.22,37.58,37.96,536500,0
2006-07-14,37.95,38.2,37.51,37.75,327400,0
2006-07-17,37.75,38.28,37.51,38.16,260800,0
2006-07-18,38.14,38.65,37.91,38.54,317700,0
2006-07-19,38.48,38.98,38.47,38.88,345600,0
2006-07-20,38.81,39.24,38.44,38.86,287100,0
2006-07-21,38.87,38.87,37.85,37.9,553100,0
2006-07-24,38.09,38.42,37.93,38.31,303800,0
2006-07-25,38.21,38.69,38.19,38.52,340600,0
2006-07-26,38.87,38.91,38.45,38.54,373600,0
2006-07-27,39.12,39.34,38.43,38.43,348100,0
2006-07-28,38.73,39.58,38.59,39.31,271300,0
2006-07-31,39.31,39.4,39.08,39.4,385900,0
2006-08-01,39.63,39.79,39.15,39.68,424500,0
2006-08-02,39.78,39.78,39.51,39.52,259400,0
2006-08-03,39.52,39.85,39.19,39.76,232100,0
2006-08-04,39.88,40.62,39.88,40.52,346100,0
2006-08-07,40.34,40.52,39.54,39.62,507900,0
2006-08-08,39.62,40.03,39.49,40.03,829500,0
2006-08-09,40.13,40.43,39.83,40.14,534000,0
2006-08-10,40.14,40.73,40.07,40.68,446500,0
2006-08-11,40.72,40.72,40.16,40.31,167300,0
2006-08-14,40.57,40.75,40.27,40.32,235000,0
2006-08-15,40.52,40.76,40.48,40.76,205300,0
2006-08-16,40.72,40.81,40.38,40.44,263100,0
2006-08-17,40.46,40.61,40.41,40.43,228500,0
2006-08-18,40.38,40.58,39.73,40.55,264900,0
2006-08-21,40.55,40.62,40.29,40.57,105700,0
2006-08-22,40.6,41.02,40.48,40.99,283200,0
2006-08-23,40.92,41.09,40.82,40.96,205700,0
2006-08-24,40.97,41.22,40.74,41.22,116100,0
2006-08-25,41.35,41.35,41.02,41.19,133700,0
2006-08-28,41.26,41.36,41.08,41.25,142800,0
2006-08-29,41.22,41.59,40.92,41.55,225800,0
2006-08-30,41.41,41.62,41.24,41.62,132800,0
2006-08-31,41.61,41.61,41.17,41.54,232100,0
2006-09-01,41.52,41.52,41.02,41.19,191200,0
2006-09-05,41.39,41.47,41.13,41.42,254700,0
2006-09-06,41.42,41.61,41.22,41.5,192500,0
2006-09-07,41.5,41.51,41.23,41.41,199300,0
2006-09-08,41.33,41.54,40.71,41.54,151200,0
2006-09-11,41.52,41.52,41.05,41.37,181600,0
2006-09-12,40.87,41.69,40.26,41.52,527400,0
2006-09-13,41.12,41.24,40.7,40.93,456100,0
2006-09-14,40.93,41.71,40.75,41.48,368300,0
2006-09-15,41.45,42.2,41.42,41.96,328400,0
2006-09-18,41.97,41.97,41.56,41.64,336500,0
2006-09-19,41.63,41.64,41.1,41.28,380800,0
2006-09-20,41.42,41.63,41.23,41.52,417400,0
2006-09-21,41.57,41.69,41.44,41.57,345300,0
2006-09-22,41.61,41.95,41.36,41.95,203600,0
2006-09-25,41.83,41.83,41.28,41.32,318000,0
2006-09-26,41.33,41.76,40.67,41.75,1091500,0
2006-09-27,41.75,41.89,41.59,41.81,463400,0
2006-09-28,41.82,41.82,41.22,41.5,617400,0
2006-09-29,41.39,41.43,41.21,41.32,332700,0
2006-10-02,41.41,41.92,41.26,41.8,474100,0
2006-10-03,41.94,42.22,41.88,42.16,435200,0
2006-10-04,42.17,42.32,41.95,42.17,374600,0
2006-10-05,42.29,42.66,42.14,42.61,734000,0
2006-10-06,42.62,43.14,42.38,42.95,584900,0
2006-10-09,42.95,43.34,42.82,43.26,362400,0
2006-10-10,43.3,43.6,43.12,43.38,499700,0
2006-10-11,43.34,43.58,43.28,43.43,355200,0
2006-10-12,42.64,43.29,42.61,43.22,348800,0
2006-10-13,43.37,43.7,43.22,43.51,321200,0
2006-10-16,43.68,43.68,43.4,43.45,358100,0
2006-10-17,43.25,43.54,43.19,43.42,336300,0
2006-10-18,43.4,43.59,43.3,43.53,177300,0
2006-10-19,43.53,43.57,43.03,43.14,352200,0
2006-10-20,43.15,43.36,42.77,43.21,269800,0
2006-10-23,43.3,43.5,43.14,43.46,443600,0
2006-10-24,43.21,43.52,43.17,43.45,394000,0
2006-10-25,43.55,43.64,43.36,43.54,326500,0
2006-10-26,44.03,45.47,43.97,45.45,745400,0
2006-10-27,45.46,45.46,44.83,45.06,293900,0
2006-10-30,45.31,45.76,45.28,45.75,334800,0
2006-10-31,45.96,46.22,45.44,45.91,291600,0
2006-11-01,45.96,46.18,45.78,45.87,362000,0
2006-11-02,45.87,45.87,44.45,44.96,442800,0
2006-11-03,44.97,45.16,43.94,44.42,536900,0
2006-11-06,44.29,44.58,43.82,44.13,798400,0
2006-11-07,44.23,44.57,44.04,44.04,455700,0
2006-11-08,43.84,44.26,43.7,44.19,491700,0
2006-11-09,44.01,44.77,43.9,44.59,977800,0
2006-11-10,44.09,44.54,43.84,44.17,4942600,0
2006-11-13,44.29,44.74,44.25,44.61,1051500,0
2006-11-14,44.86,44.87,44.42,44.8,715600,0
2006-11-15,44.8,44.95,44.56,44.68,503600,0
2006-11-16,44.84,44.9,44.55,44.6,565600,0
2006-11-17,44.58,44.74,44.39,44.69,572500,0
2006-11-20,44.8,45.63,44.73,44.98,808400,0
2006-11-21,44.98,45.65,44.98,45.65,667800,0
2006-11-22,45.69,46.02,45.49,45.59,795000,0
2006-11-24,45.59,45.8,45.29,45.76,163600,0
2006-11-27,45.8,45.8,45.38,45.7,689400,0
2006-11-28,45.6,45.69,45.08,45.54,392700,0
2006-11-29,45.79,46.4,45.76,46.15,748100,0
2006-11-30,46.17,46.62,46.11,46.36,827200,0
2006-12-01,46.47,46.95,46.02,46.35,611700,0
2006-12-04,46.95,48.48,46.57,47.18,715200,0
2006-12-05,47.66,48.3,47.48,47.9,850500,0
2006-12-06,48.06,48.22,47.55,47.85,509900,0
2006-12-07,47.85,47.85,47.21,47.44,409400,0
2006-12-08,47.33,48.14,47.33,47.82,618600,0
2006-12-11,48.11,48.11,47.67,47.95,392200,0
2006-12-12,48.14,48.22,47.79,48.14,405400,0
2006-12-13,47.96,48.14,47.15,47.52,739700,0
2006-12-14,47.52,47.83,47.47,47.57,682100,0
2006-12-15,47.82,47.89,47.34,47.64,511900,0
2006-12-18,47.64,48.01,47.42,47.56,426900,0
2006-12-19,47.4,47.4,46.46,47.32,593200,0
2006-12-20,47.12,47.87,47.12,47.66,320200,0
2006-12-21,47.69,47.96,47.06,47.13,288300,0
2006-12-22,47.03,47.03,46.68,46.92,280400,0
2006-12-26,47.41,47.55,47.09,47.37,199200,0
2006-12-27,47.37,47.71,47.27,47.45,253800,0
2006-12-28,47.49,47.55,47.09,47.34,270500,0
2006-12-29,47.38,47.55,47.16,47.38,368200,0
2007-01-03,47.56,47.95,47.1,47.63,651000,0
2007-01-04,47.81,48.03,47.5,47.99,378800,0
2007-01-05,47.91,47.94,46.89,46.91,370100,0
2007-01-08,47.2,47.8,46.84,47.8,456600,0
2007-01-09,47.64,47.76,47.3,47.56,447500,0
2007-01-10,47.56,48.14,47.39,47.91,363000,0
2007-01-11,47.91,48.94,47.88,48.84,286400,0
2007-01-12,48.7,49.38,48.48,48.94,312600,0
2007-01-16,48.82,49.17,48.67,48.86,419200,0
2007-01-17,48.72,49.05,47.97,48.95,473800,0
2007-01-18,48.95,49.2,48.48,48.67,324200,0
2007-01-19,48.7,49.06,48.57,49.02,247200,0
2007-01-22,49.05,49.1,48.58,48.62,371100,0
2007-01-23,48.66,48.95,48.33,48.77,303600,0
2007-01-24,48.65,48.95,48.5,48.9,292000,0
2007-01-25,48.9,49.17,48.62,48.69,444700,0
2007-01-26,48.87,48.94,48.45,48.94,373500,0
2007-01-29,49.1,49.21,48.81,49.21,285100,0
2007-01-30,49.09,49.21,48.73,49.13,249500,0
2007-01-31,49.02,49.88,48.85,49.69,471300,0
2007-02-01,49.78,50.15,49.68,49.95,430000,0
2007-02-02,50.04,50.85,49.94,50.8,361400,0
2007-02-05,50.87,51.36,50.76,50.83,396400,0
2007-02-06,50.64,51.96,50.64,51.96,558800,0
2007-02-07,51.92,52.38,51.37,52.06,530000,0
2007-02-08,51.95,52.3,51.66,51.77,437600,0
2007-02-09,51.37,51.37,49.03,49.83,999500,0
2007-02-12,49.43,49.43,47.98,48.51,808139,0
2007-02-13,48.35,49.35,47.76,49.15,932624,0
2007-02-14,49.15,49.39,48.51,48.55,832764,0
2007-02-15,48.55,48.96,48.4,48.55,882100,0
2007-02-16,48.55,48.65,48.3,48.55,454500,0
2007-02-20,48.55,49.34,48.38,49.32,1308000,0
2007-02-21,49.15,49.86,48.3,48.55,950100,0
2007-02-22,48.96,49.25,47.69,48.65,1136300,0
2007-02-23,48.45,48.76,47.96,48.48,815200,0
2007-02-26,48.58,48.78,46.89,47.84,944644,0
2007-02-27,47.26,47.62,46.44,46.98,993500,0
2007-02-28,47.07,48.35,46.79,47.41,759500,0
2007-03-01,47.21,47.21,45.95,46.67,717572,0
2007-03-02,46.48,46.86,46.15,46.24,565800,0
2007-03-05,42.34,44.72,41.61,43.75,2575700,0
2007-03-06,44.02,46.14,44.02,45.75,1022800,0
2007-03-07,45.75,47.06,45.71,45.89,1532800,0
2007-03-08,46.13,47.15,46.12,46.69,839500,0
2007-03-09,46.97,47.32,46.57,46.8,578300,0
2007-03-12,46.75,46.75,45.97,46.05,652500,0
2007-03-13,45.18,45.6,44.78,44.98,1009100,0
2007-03-14,44.98,45.13,43.84,44.73,1373300,0
2007-03-15,44.95,45.74,44.95,45.71,634600,0
2007-03-16,45.77,46.01,45.24,45.24,569300,0
2007-03-19,45.41,45.55,45.01,45.39,653100,0
2007-03-20,45.63,46.3,45.22,46.3,560200,0
2007-03-21,46.3,46.95,45.74,46.88,596700,0
2007-03-22,48.74,48.74,46.73,46.87,664700,0
2007-03-23,46.92,47.34,46.82,47.02,450700,0
2007-03-26,47.02,47.06,46.01,46.33,471300,0
2007-03-27,46.34,46.72,45.73,46.21,443900,0
2007-03-28,46.01,46.36,45.29,45.74,461800,0
2007-03-29,45.88,47.24,45.88,46.42,509300,0
2007-03-30,46.47,46.82,46.01,46.4,741500,0
2007-04-02,47.01,47.01,46.3,46.42,565500,0
2007-04-03,46.82,47.53,46.5,47.48,595800,0
2007-04-04,47.61,47.65,46.95,47,527200,0
2007-04-05,47.01,47.24,46.8,46.95,246600,0
2007-04-09,47.16,47.52,46.84,47.2,515150,0
2007-04-10,47.31,47.77,47.03,47.31,525300,0
2007-04-11,47.71,47.78,46.07,46.24,711700,0
2007-04-12,45.67,45.91,45.22,45.56,437900,0
2007-04-13,45.58,46.76,45.52,46.53,558600,0
2007-04-16,46.53,46.96,46.45,46.67,502200,0
2007-04-17,46.52,47.37,46.37,47.22,774900,0
2007-04-18,47.29,48.04,47.29,47.81,1017700,0
2007-04-19,49.29,49.29,47.14,47.59,654400,0
2007-04-20,47.74,48.05,47.49,47.69,522600,0
2007-04-23,47.46,48.05,47.46,47.58,428900,0
2007-04-24,47.58,48.45,47.07,47.46,515900,0
2007-04-25,47.75,48.77,47.66,48.49,671500,0
2007-04-26,48.49,48.8,48.29,48.52,673600,0
2007-04-27,48.12,48.76,48.12,48.29,440700,0
2007-04-30,48.54,48.54,47.48,47.48,290700,0
2007-05-01,47.68,47.8,46.57,47.3,663100,0
2007-05-02,47.34,47.96,47.24,47.59,355750,0
2007-05-03,47.56,47.89,47.47,47.67,444900,0
2007-05-04,47.78,47.9,46.94,47.1,311500,0
2007-05-07,47.35,47.44,46.82,47.32,267812,0
2007-05-08,47.26,47.26,46.62,47.02,439800,0
2007-05-09,47.03,47.71,47,47.69,357700,0
2007-05-10,47.69,47.69,46.57,46.84,278100,0
2007-05-11,47.04,47.56,46.82,47.19,268900,0
2007-05-14,47.2,47.76,46.96,46.99,339000,0
2007-05-15,46.97,46.98,45.86,45.96,565043,0
2007-05-16,46.2,46.4,45.15,45.62,503400,0
2007-05-17,45.68,45.8,45.2,45.2,357400,0
2007-05-18,45.33,45.43,44.67,44.94,463100,0
2007-05-21,45.14,45.94,44.83,45.39,646000,0
2007-05-22,45.41,47.99,45.41,47.16,1750500,0
2007-05-23,47.36,48.24,46.93,46.94,685700,0
2007-05-24,46.82,46.98,45.37,45.93,779900,0
2007-05-25,45.35,46.72,45.35,45.91,469500,0
2007-05-29,46.87,48.05,46.87,47.37,618200,0
2007-05-30,47.31,47.91,47.07,47.53,693600,0
2007-05-31,49.38,49.38,47.24,47.59,701217,0
2007-06-01,47.88,48.15,47.31,47.91,635100,0
2007-06-04,47.91,48.39,47.73,48.32,969100,0
2007-06-05,48.32,48.85,48.32,48.47,1087900,0
2007-06-06,48.61,48.96,48.4,48.55,837056,0
2007-06-07,48.6,48.6,47.94,48.14,1701600,0
2007-06-08,47.89,48.39,47.78,48.19,749300,0
2007-06-11,46.89,47.52,45.33,46.91,1251465,0
2007-06-12,46.91,46.91,45.81,46.01,1425600,0
2007-06-13,46.42,47,46.11,47,884800,0
2007-06-14,46.92,47.22,46.62,46.84,472600,0
2007-06-15,46.95,47.57,46.76,46.86,513000,0
2007-06-18,47.06,47.06,45.97,46.18,605600,0
2007-06-19,45.88,46.69,45.65,46.58,502200,0
2007-06-20,47.23,47.68,46.86,47.03,1300900,0
2007-06-21,46.57,46.82,45.86,46.2,1062946,0
2007-06-22,46,46.3,45.27,45.43,711600,0
2007-06-25,45.44,45.58,43.92,44.4,1212339,0
2007-06-26,44.83,45.14,43.68,43.7,1087100,0
2007-06-27,43.67,44.2,42.75,44.19,1097600,0
2007-06-28,44.19,45.56,43.81,44.68,948900,0
2007-06-29,44.79,45.23,43.73,43.92,1463000,0
2007-07-02,44.14,45.23,44.09,45.23,1599200,0
2007-07-03,45.53,46,45.27,45.63,578500,0
2007-07-05,45.97,46.62,45.26,45.5,915400,0
2007-07-06,45.62,45.8,45.09,45.72,570800,0
2007-07-09,45.38,45.98,45.23,45.65,820530,0
2007-07-10,45.59,45.68,43.46,43.69,1379202,0
2007-07-11,43.42,43.56,41.76,43.1,2344800,0
2007-07-12,42.37,42.61,41.8,42.19,1305000,0
2007-07-13,42.22,44.19,42.22,44.16,2933100,0
2007-07-16,43.92,44.32,42.96,43.17,1205286,0
2007-07-17,43.19,43.28,42.72,42.72,640100,0
2007-07-18,42.61,42.62,41.52,41.97,1556200,0
2007-07-19,42.27,42.89,41.89,42.08,946100,0
2007-07-20,41.92,42.1,41.1,41.25,1312762,0
2007-07-23,41.24,41.64,39.48,39.99,2283974,0
2007-07-24,39.73,40.17,38.26,38.67,2636765,0
2007-07-25,39.03,40.18,37.82,38.41,2026193,0
2007-07-26,38.12,38.12,36.53,37.81,2056850,0
2007-07-27,37.81,37.98,36.67,37.12,2008600,0
2007-07-30,37.79,38.64,34.94,36.3,3035519,0
2007-07-31,37.11,37.83,35.45,36,3025900,0
2007-08-01,35.87,35.87,30.48,35.03,4687580,0
2007-08-02,35.77,37.63,35.03,36.03,3162532,0
2007-08-03,35.93,36.31,34.36,34.42,3602300,0
2007-08-06,36.1,36.1,29.84,34.53,4425145,0
2007-08-07,36.21,39.63,32.79,34.45,3569184,0
2007-08-08,34.39,38.1,34.29,36.91,3320931,0
2007-08-09,34.68,36.66,34.65,34.65,2243976,0
2007-08-10,34.55,34.55,32.34,33.38,2781600,0
2007-08-13,34.03,35,33.53,34.18,1840000,0
2007-08-14,33.79,34.02,32.21,32.76,3070000,0
2007-08-15,32.21,35.04,29.6,31.14,3646600,0
2007-08-16,29.72,34,29.71,33.78,3017830,0
2007-08-17,35.17,37.64,34.69,35.84,3570496,0
2007-08-20,35.67,36.45,34.5,34.99,1451400,0
2007-08-21,34.99,35.97,34.34,35.96,1661200,0
2007-08-22,36.52,37.2,36.21,36.93,1357200,0
2007-08-23,37.49,38,36.57,37.04,1575400,0
2007-08-24,36.84,37.02,35.92,36.89,703600,0
2007-08-27,36.89,37.09,35.17,35.23,815500,0
2007-08-28,34.98,35.12,34.18,34.21,941300,0
2007-08-29,34.58,34.84,34.03,34.78,678000,0
2007-08-30,34.32,35.5,34.13,35.5,815500,0
2007-08-31,36.07,36.66,35.91,36.26,1112200,0
2007-09-04,36.49,37.71,36.19,37.24,886800,0
2007-09-05,36.73,36.82,35.28,35.32,1267800,0
2007-09-06,35.67,35.98,34.18,34.3,1066600,0
2007-09-07,33.86,34.55,33.31,34.19,1332600,0
2007-09-10,34.16,34.24,32.67,33.19,1152200,0
2007-09-11,33.5,33.94,33.34,33.8,763300,0
2007-09-12,33.55,34.16,33.34,33.94,643100,0
2007-09-13,33.95,34.83,33.72,34.56,961600,0
2007-09-14,34.29,34.97,34.12,34.96,559500,0
2007-09-17,34.96,34.96,34.08,34.45,494100,0
2007-09-18,34.59,36.38,34.36,35.82,1279600,0
2007-09-19,36.14,37.44,36.02,36.49,1094200,0
2007-09-20,36.71,36.71,35.88,36.02,915900,0
2007-09-21,36.17,36.66,36.05,36.22,505100,0
2007-09-24,36.22,36.34,35.25,35.48,806800,0
2007-09-25,34.07,34.69,32.82,33.85,1621000,0
2007-09-26,33.85,34.13,32.55,32.86,1777600,0
2007-09-27,33.37,34.19,32.95,34.08,877500,0
2007-09-28,33.98,34.34,33.37,33.68,913700,0
2007-10-01,33.66,34.88,33.66,34.73,943200,0
2007-10-02,34.91,35.69,34.68,35.65,959100,0
2007-10-03,35.65,35.65,34.93,35.18,686700,0
2007-10-04,35.17,35.46,34.55,34.86,583500,0
2007-10-05,34.94,35.92,34.6,35.86,815900,0
2007-10-08,36.07,36.35,35.01,35.06,687000,0
2007-10-09,35.06,35.68,34.68,35.6,840400,0
2007-10-10,34.65,34.87,33.59,34.33,4971600,0
2007-10-11,33.59,34.42,33.22,34.18,3707900,0
2007-10-12,34.18,34.31,33.71,34.08,1126000,0
2007-10-15,33.94,34.3,33.86,33.97,974700,0
2007-10-16,33.75,33.95,32.89,33.09,1890400,0
2007-10-17,33.34,33.41,31.56,32.04,2309000,0
2007-10-18,31.61,31.95,30.94,31.59,1405200,0
2007-10-19,31.22,31.92,31.04,31.47,1299500,0
2007-10-22,31.07,32.08,30.77,31.65,943800,0
2007-10-23,31.86,32.56,31.48,32.05,1002600,0
2007-10-24,32,32,30.14,30.46,2432000,0
2007-10-25,30.72,30.99,28.21,29,3546500,0
2007-10-26,29.72,32.97,28.39,29,2678700,0
2007-10-29,29.25,29.4,28.21,28.82,1595200,0
2007-10-30,28.96,29.38,28.54,29.28,1121500,0
2007-10-31,29.67,30.77,29.67,30.23,2010300,0
2007-11-01,29.6,29.81,28.73,29.23,3202200,0
2007-11-02,29.11,29.23,25.84,26.52,6076700,0
2007-11-05,26.5,27.49,25.05,26.78,3933946,0
2007-11-06,28.73,30.62,28.61,29.27,7734625,0
2007-11-07,29.23,29.53,27.25,28.03,3226865,0
2007-11-08,28.5,29.73,27.74,29.52,4494315,0
2007-11-09,28.83,29.83,28.73,29.53,4742300,0
2007-11-12,29.32,31.02,29.32,30.36,1862302,0
2007-11-13,29.94,31.66,29.94,31.54,1720300,0
2007-11-14,31.75,32.1,29.99,30.03,2384863,0
2007-11-15,29.73,30.27,29.04,29.46,1928699,0
2007-11-16,29.09,29.37,28.25,28.54,2466053,0
2007-11-19,28.33,28.33,26.76,26.99,2351645,0
2007-11-20,27.24,27.39,25.82,26.85,2383876,0
2007-11-21,26.18,26.71,25.86,26.37,1707051,0
2007-11-23,26.84,26.99,26.26,26.75,780509,0
2007-11-26,26.58,26.79,25.02,25.22,1920750,0
2007-11-27,25.76,26.8,25.27,25.63,2356441,0
2007-11-28,25.67,27.72,25.67,27.66,3409215,0
2007-11-29,27.25,28.24,26.66,27.95,2150301,0
2007-11-30,28.73,29.66,28.55,29,1697308,0
2007-12-03,29.27,29.27,28.34,28.98,1613768,0
2007-12-04,28.48,28.84,28.11,28.74,1805455,0
2007-12-05,29.23,29.7,28.74,29.52,2340409,0
2007-12-06,29.32,31.1,29.32,30.96,1595368,0
2007-12-07,30.85,31.93,30.85,31.25,3390238,0
2007-12-10,31.25,32.79,31.25,32.45,2294213,0
2007-12-11,32.46,33.19,29.59,29.6,2969820,0
2007-12-12,29.79,32.15,29.79,30.44,3509040,0
2007-12-13,29.15,29.15,27.48,28.15,2635660,0
2007-12-14,27.93,28.53,27.74,27.74,8136889,0
2007-12-17,27.75,27.93,26.52,26.57,3676756,0
2007-12-18,26.78,27.2,25.42,26.2,2787402,0
2007-12-19,26.09,26.57,25.84,26.57,2002643,0
2007-12-20,26.7,26.74,25.54,26.03,1392404,0
2007-12-21,26.52,26.55,25.8,26.27,1309600,0
2007-12-24,25.86,27.22,25.86,27.21,617444,0
2007-12-26,27.21,27.25,26.46,27,1460200,0
2007-12-27,27.48,27.48,25.95,26,966075,0
2007-12-28,26.06,26.34,25.53,26.01,1351577,0
2007-12-31,25.9,26.24,25.41,26.05,1450672,0
2008-01-02,26.01,26.61,25.54,25.75,1116469,0
2008-01-03,25.66,26.19,24.43,25.12,1050035,0
2008-01-04,24.99,25.27,23.76,23.85,2518900,0
2008-01-07,24.62,24.94,23.5,24.21,1859278,0
2008-01-08,24.57,24.76,23.32,23.45,1384552,0
2008-01-09,23.47,24.41,22.43,24.31,2217242,0
2008-01-10,24.42,24.98,23.47,24.3,2192272,0
2008-01-11,23.77,24.4,23.5,23.9,1654512,0
2008-01-14,24.31,24.54,23.24,23.81,1505753,0
2008-01-15,23.22,23.6,23,23.14,1594859,0
2008-01-16,23.29,23.95,22.56,23.45,2616714,0
2008-01-17,23.74,23.74,22.9,23.22,2466138,0
2008-01-18,23.23,23.55,21.89,22.55,2652157,0
2008-01-22,21,23.55,20.47,23.28,2041364,0
2008-01-23,23.26,25.21,22.64,24.76,2843725,0
2008-01-24,25.23,25.23,23.67,24.33,2295034,0
2008-01-25,24.06,25.21,23.54,23.71,2084520,0
2008-01-28,23.75,25.31,23.68,25.31,1682587,0
2008-01-29,25.31,26.95,25.31,26.7,2430235,0
2008-01-30,26.51,26.89,25.18,25.37,1863184,0
2008-01-31,25.22,27.22,24.5,26.73,2318238,0
2008-02-01,26.33,27.69,25.53,27.66,1975239,0
2008-02-04,27.26,27.41,26.1,26.51,1194881,0
2008-02-05,26.13,26.31,25.21,25.22,1575235,0
2008-02-06,25.82,25.87,24.76,24.84,1581853,0
2008-02-07,24.55,25.3,24.25,25.18,1466221,0
2008-02-08,25,25.38,23.91,24.23,1176105,0
2008-02-11,24.45,24.45,23.19,23.44,1728489,0
2008-02-12,23.91,23.91,22.8,23.24,1860594,0
2008-02-13,23.6,23.8,22.71,23.13,1540613,0
2008-02-14,23.16,23.23,22.44,22.49,1377970,0
2008-02-15,22.16,22.66,21.84,22.17,1883752,0
2008-02-19,22.6,23.09,21.93,21.99,2314424,0
2008-02-20,22,22.62,21.75,22.62,1637083,0
2008-02-21,22.76,23.07,21.97,22.01,1330985,0
2008-02-22,22.33,22.36,21.52,22.34,1483401,0
2008-02-25,22.52,22.92,21.82,22.75,1428251,0
2008-02-26,22.71,23.21,22.5,22.89,1639594,0
2008-02-27,23.06,23.13,22.42,22.85,1577968,0
2008-02-28,22.31,22.31,20.02,20.19,6467086,0
2008-02-29,19.98,20.02,19.05,19.71,3865082,0
2008-03-03,19.65,19.65,18.51,18.88,3557552,0
2008-03-04,18.5,18.67,16.75,16.78,5765294,0
2008-03-05,16.64,16.8,15.54,16.15,8620820,0
2008-03-06,15.76,15.79,12.71,13.98,17450055,0
2008-03-07,15.13,16.05,14.45,15.98,7921114,0
2008-03-10,16.03,16.21,15.05,15.35,4312970,0
2008-03-11,16.26,16.96,15.51,16.95,5200025,0
2008-03-12,16.84,17.45,16.11,16.4,3276231,0
2008-03-13,15.61,15.8,14.94,15.46,4365173,0
2008-03-14,15.51,15.72,14.51,14.74,3552541,0
2008-03-17,14.14,14.25,13.44,14.02,3615433,0
2008-03-18,14.34,15.43,14.13,15.4,3585084,0
2008-03-19,15.79,15.89,14.55,14.72,4054700,0
2008-03-20,14.63,15.25,13.5,15.14,4482204,0
2008-03-24,15.26,15.97,15.22,15.33,4126265,0
2008-03-25,15.1,15.77,15.1,15.72,3149640,0
2008-03-26,15.7,15.74,14.7,14.78,1764901,0
2008-03-27,14.99,14.99,14.17,14.17,1981111,0
2008-03-28,14.32,14.35,13.69,13.76,1986937,0
2008-03-31,13.69,14.49,13.69,14.03,1472958,0
2008-04-01,14.06,15.45,14.06,15.37,2629569,0
2008-04-02,15.35,17.54,15.05,16.78,6382043,0
2008-04-03,16.81,17.1,16.23,17.06,4150990,0
2008-04-04,17.13,17.58,17,17.15,3322593,0
2008-04-07,17.69,17.76,17.06,17.65,2038649,0
2008-04-08,17.5,17.76,17.12,17.2,1508250,0
2008-04-09,17.33,17.49,17.15,17.25,1533391,0
2008-04-10,17.45,17.84,17.14,17.66,1258881,0
2008-04-11,17.63,17.63,17.03,17.09,2852270,0
2008-04-14,17.1,17.21,16.42,16.52,2009781,0
2008-04-15,16.53,16.76,16.14,16.48,1531440,0
2008-04-16,16.49,17.46,16.49,17.35,1759600,0
2008-04-17,17.12,18.09,17.05,17.92,2054865,0
2008-04-18,18.03,19.74,18.03,19.51,3903130,0
2008-04-21,19.5,19.5,18.33,18.4,2364021,0
2008-04-22,18.3,18.69,18.2,18.4,1549226,0
2008-04-23,18.56,18.56,17.75,18.31,1977383,0
2008-04-24,18.4,18.94,18.25,18.83,2036520,0
2008-04-25,19.01,19.4,18.62,19.39,1318797,0
2008-04-28,19.55,19.88,19.2,19.75,1032977,0
2008-04-29,19.85,19.88,19.5,19.88,1180845,0
2008-04-30,19.99,19.99,19.13,19.25,979851,0
2008-05-01,19.02,20.1,19.02,20.01,1583547,0
2008-05-02,21,22.54,21,21.77,3721874,0
2008-05-05,21.91,22.02,21.22,21.45,1319254,0
2008-05-06,21,21.95,20.56,21.91,1952144,0
2008-05-07,21.77,22.55,21.63,21.77,2041884,0
2008-05-08,22,22.13,21.05,21.16,1881785,0
2008-05-09,20.96,21.4,20.32,20.32,1484493,0
2008-05-12,20.33,21.12,20.21,21.12,1217652,0
2008-05-13,20.64,20.81,20.25,20.37,1193112,0
2008-05-14,20.61,20.91,20.53,20.63,786653,0
2008-05-15,20.5,20.98,20.26,20.95,903712,0
2008-05-16,21,21.91,20.8,21.84,1449588,0
2008-05-19,21.88,22.73,21.87,22.06,2522041,0
2008-05-20,21.96,22.29,21.16,21.43,1405394,0
2008-05-21,21.59,21.65,20.31,20.37,1374481,0
2008-05-22,20.28,20.64,20.03,20.44,1552190,0
2008-05-23,20.5,20.61,19.67,19.84,1260851,0
2008-05-27,20.04,20.19,19.09,19.45,2731348,0
2008-05-28,19.41,19.57,18.9,19.14,2029403,0
2008-05-29,19.01,19.54,18.97,19.42,1336404,0
2008-05-30,19.4,19.43,18.97,19.12,3001405,0
2008-06-02,19.19,19.29,18.57,18.76,1225439,0
2008-06-03,18.74,19,18.5,18.75,1037800,0
2008-06-04,18.92,19.12,18.43,18.63,1642547,0
2008-06-05,18.75,19.09,18.59,19.04,1134985,0
2008-06-06,19.03,19.42,17.78,17.82,1541250,0
2008-06-09,17.89,18.01,16.88,17.06,1514015,0
2008-06-10,16.85,17.45,16.71,17.18,1192108,0
2008-06-11,17.04,17.13,16.05,16.05,1477317,0
2008-06-12,16.24,16.86,15.69,15.81,2003664,0
2008-06-13,15.75,16.15,15.65,16.15,1555348,0
2008-06-16,16.16,16.97,16,16.97,1098534,0
2008-06-17,17.15,17.22,15.92,16.02,1214032,0
2008-06-18,15.79,16.08,15.59,15.67,1129711,0
2008-06-19,15.64,15.84,15.17,15.39,2334738,0
2008-06-20,15.21,15.41,14.91,15.01,1676310,0
2008-06-23,15.13,15.3,14.26,14.3,1836710,0
2008-06-24,14.25,15.04,13.97,14.3,2419172,0
2008-06-25,14.4,15.16,14.07,14.27,2634813,0
2008-06-26,13.93,14.04,13.51,13.51,2000376,0
2008-06-27,13.51,13.89,13.4,13.52,2464041,0
2008-06-30,13.55,13.72,13.16,13.21,2170844,0
2008-07-01,13.34,13.76,13.04,13.67,3532130,0
2008-07-02,14.03,14.03,12.84,12.86,3681377,0
2008-07-03,13.2,13.2,12.26,12.33,3067570,0
2008-07-07,12.45,12.78,11.79,12.06,2918792,0
2008-07-08,12.19,13.71,11.87,13.42,3545412,0
2008-07-09,13.78,14.43,12.67,12.68,3683546,0
2008-07-10,12.71,13.07,12.5,12.84,3938775,0
2008-07-11,12.21,12.21,10.44,10.91,5422824,0
2008-07-14,11.4,11.86,9.65,9.69,5836223,0
2008-07-15,9.53,10.04,8.25,9.18,8295271,0
2008-07-16,9.23,12.69,9.02,11.55,7249455,0
2008-07-17,12.23,12.45,11,11.81,4244542,0
2008-07-18,9.64,10.45,8.41,8.94,9824377,0
2008-07-21,8.68,8.68,7.3,8.09,10144545,0
2008-07-22,7.69,8.1,6.36,8,12133757,0
2008-07-23,8.17,8.81,7.82,8.67,6936995,0
2008-07-24,8.75,8.75,6.2,6.41,11880114,0
2008-07-25,6.51,7,6.43,6.69,6227020,0
2008-07-28,6.71,6.96,6.09,6.31,5899903,0
2008-07-29,6.5,7.43,6.24,7.25,5229115,0
2008-07-30,7.12,7.51,6.45,6.64,3867279,0
2008-07-31,6.5,8.47,6.14,8.21,14133295,0
2008-08-01,8.01,8.5,7.73,7.97,4110780,0
2008-08-04,7.97,7.97,7.05,7.18,2690458,0
2008-08-05,7.2,7.84,7.2,7.65,2939704,0
2008-08-06,7.75,7.75,7.08,7.26,2682122,0
2008-08-07,7.11,7.8,6.75,6.93,2725067,0
2008-08-08,7,7.58,6.76,7.44,3107079,0
2008-08-11,7.39,7.7,6.8,7.02,3022453,0
2008-08-12,6.96,7.4,6.86,7.14,2610433,0
2008-08-13,7.02,7.42,6.55,6.61,2974570,0
2008-08-14,7.12,7.24,6.31,7.02,2989297,0
2008-08-15,6.97,7.19,6.78,6.97,2836560,0
2008-08-18,6.92,7.11,6.45,6.47,2701707,0
2008-08-19,6.48,6.52,6.11,6.34,2914637,0
2008-08-20,6.38,6.38,5.87,6.09,4976917,0
2008-08-21,6,6.13,5.62,5.63,4060078,0
2008-08-22,5.72,5.93,5.26,5.74,4304790,0
2008-08-25,5.74,5.74,5.32,5.43,3308658,0
2008-08-26,5.43,5.77,5.26,5.53,3425610,0
2008-08-27,5.62,5.69,5.31,5.44,2715180,0
2008-08-28,5.53,5.75,5.39,5.75,2308079,0
2008-08-29,5.69,5.92,5.51,5.59,3179481,0
2008-09-02,5.83,6.1,5.53,5.74,2749256,0
2008-09-03,5.75,5.95,5.62,5.93,3476685,0
2008-09-04,5.94,6.04,5.62,5.68,2345214,0
2008-09-05,5.75,5.87,5.53,5.77,2157176,0
2008-09-08,6.2,6.53,6.04,6.28,3410638,0
2008-09-09,6.43,6.43,5.61,5.76,3496514,0
2008-09-10,5.71,6.01,5.5,5.74,2744026,0
2008-09-11,5.61,5.7,5.3,5.43,2219985,0
2008-09-12,5.35,5.46,5.22,5.46,2586436,0
2008-09-15,5.24,5.24,3.32,3.32,7380535,0
2008-09-16,3.12,3.75,3.12,3.75,4906760,0
2008-09-17,3.9,3.9,3.26,3.52,3375931,0
2008-09-18,3.53,5,3.52,5,5818959,0
2008-09-19,6,6.35,4.5,5.25,4788891,0
2008-09-22,5.56,5.56,4.26,4.49,1792443,0
2008-09-23,4.52,4.52,3.88,4.1,2244235,0
2008-09-24,4.2,4.2,3.9,3.9,2028975,0
2008-09-25,4.42,4.42,3.9,4.01,2661136,0
2008-09-26,3.85,3.92,3.43,3.8,1909544,0
2008-09-29,3.41,3.55,1.75,1.75,4999140,0
2008-09-30,2.37,3,2.08,2.6,4131307,0
2008-10-01,2.69,2.99,2.4,2.4,1896071,0
2008-10-02,2.4,2.41,1.93,1.95,3342053,0
2008-10-03,2.3,2.63,2.05,2.07,3205250,0
2008-10-06,2.09,2.3,1.75,1.86,3046447,0
2008-10-07,1.94,2.1,1.55,1.55,2423786,0
2008-10-08,1.7,1.75,1.25,1.36,3303635,0
2008-10-09,1.56,1.62,1.02,1.02,3358743,0
2008-10-10,1.7,1.7,0.78,1.08,4161096,0
2008-10-13,1.2,2.61,1.1,1.46,3445172,0
2008-10-14,1.79,4.1,1.6,2.5,7626380,0
2008-10-15,2.08,2.23,1.6,1.69,4056305,0
2008-10-16,1.85,1.95,1.4,1.55,3314024,0
2008-10-17,1.52,1.82,1.45,1.65,2504628,0
2008-10-20,1.84,1.85,1.65,1.66,1446278,0
2008-10-21,1.78,1.78,1.42,1.42,2711473,0
2008-10-22,1.4,1.52,1.11,1.18,2354851,0
2008-10-23,1.29,1.35,1.17,1.34,1758196,0
2008-10-24,1.21,1.28,1.08,1.08,1947420,0
2008-10-27,1.22,1.34,1,1,1428077,0
2008-10-28,1.31,1.31,0.97,1.07,3628181,0
2008-10-29,1.02,1.38,0.99,1.16,4430040,0
2008-10-30,1.37,1.69,1.15,1.15,4398601,0
2008-10-31,1.17,1.22,1.02,1.08,5511115,0
2008-11-03,1.14,1.3,1.07,1.2,5059881,0
2008-11-04,1.23,1.34,1.17,1.17,5201165,0
2008-11-05,1.14,1.68,1.14,1.68,3593142,0
2008-11-06,1.35,1.54,1.19,1.23,4082740,0
2008-11-07,1.36,1.5,1.31,1.35,3751291,0
2008-11-10,1.4,1.65,1.36,1.4,3284547,0
2008-11-11,1.46,1.51,1.25,1.45,2359613,0
2008-11-12,1.35,1.52,1.24,1.24,3746999,0
2008-11-13,1.29,1.6,1.13,1.6,4868322,0
2008-11-14,1.36,1.4,1.19,1.22,2994263,0
2008-11-17,1.29,1.3,1.18,1.19,2349099,0
2008-11-18,1.2,1.26,1.03,1.18,3122616,0
2008-11-19,1.1,1.23,0.97,0.97,3159775,0
2008-11-20,1.06,1.23,1,1.1,3719523,0
2008-11-21,1.1,1.19,0.98,1.06,4456909,0
2008-11-24,1.11,1.5,0.98,1.5,5470432,0
2008-11-25,1.34,1.42,1.12,1.19,2976855,0
2008-11-26,1.24,1.47,1.12,1.47,2903090,0
2008-11-28,1.45,1.55,1.3,1.35,1755141,0
2008-12-01,1.46,1.47,1.25,1.28,3435095,0
2008-12-02,1.28,1.55,1.27,1.45,5144781,0
2008-12-03,1.4,1.6,1.33,1.56,4401202,0
2008-12-04,1.57,2.1,1.5,2.1,4625656,0
2008-12-05,1.85,1.9,1.5,1.72,4511754,0
2008-12-08,1.79,1.81,1.61,1.74,6165498,0
2008-12-09,1.72,1.94,1.5,1.94,4856887,0
2008-12-10,1.8,1.9,1.66,1.9,3489442,0
2008-12-11,1.72,1.8,1.63,1.63,5602364,0
2008-12-12,1.63,1.87,1.6,1.85,3768761,0
2008-12-15,1.81,1.94,1.65,1.94,2602383,0
2008-12-16,1.84,2.5,1.74,2.5,5896892,0
2008-12-17,2.17,2.96,2,2.74,4475187,0
2008-12-18,2.8,3.1,2.55,2.78,4498906,0
2008-12-19,2.73,3.5,2.73,3.34,4602265,0
2008-12-22,3.45,3.58,2.89,3.09,4308378,0
2008-12-23,3.04,3.09,2.43,2.92,2449266,0
2008-12-24,2.81,2.98,2.64,2.98,583298,0
2008-12-26,3,3,2.69,2.88,744312,0
2008-12-29,2.96,2.96,2.1,2.18,3168153,0
2008-12-30,2.15,2.25,2.04,2.22,2072346,0
2008-12-31,2.19,2.3,2.1,2.23,2961623,0
2009-01-02,2.24,2.7,2.23,2.59,1691063,0
2009-01-05,2.51,2.58,2.32,2.46,1575401,0
2009-01-06,2.46,2.77,2.44,2.68,2660862,0
2009-01-07,2.58,2.7,2.52,2.56,1513087,0
2009-01-08,2.59,2.71,2.52,2.62,1140909,0
2009-01-09,2.69,2.69,2.34,2.42,1864988,0
2009-01-12,2.36,2.39,2.11,2.13,1591847,0
2009-01-13,2.07,2.35,2.07,2.31,1275904,0
2009-01-14,2.3,2.34,2.1,2.14,2204271,0
2009-01-15,2.14,2.14,1.75,1.92,1732318,0
2009-01-16,2,2.2,1.91,2.19,1845314,0
2009-01-20,2.05,2.12,1.57,1.57,3074541,0
2009-01-21,1.65,1.7,1.35,1.42,3375171,0
2009-01-22,1.45,1.45,1.26,1.27,2447345,0
2009-01-23,1.3,1.35,1.26,1.3,1659350,0
2009-01-26,1.38,1.39,1.18,1.2,1550559,0
2009-01-27,1.22,1.23,1.16,1.18,1135970,0
2009-01-28,1.22,1.48,1.18,1.39,3898188,0
2009-01-29,1.36,1.38,1.14,1.14,1990623,0
2009-01-30,1.19,1.19,1.03,1.05,3726092,0
2009-02-02,1.11,1.12,0.95,0.95,2794135,0
2009-02-03,0.99,1.14,0.97,1.1,1800305,0
2009-02-04,1.1,1.21,1.03,1.13,1229882,0
2009-02-05,1.16,1.22,1.07,1.13,1139180,0
2009-02-06,1.04,1.33,1.04,1.27,3099191,0
2009-02-09,1.27,1.39,1.2,1.39,2106772,0
2009-02-10,1.31,1.31,1.12,1.15,1800418,0
2009-02-11,1.24,1.27,1.1,1.2,1603364,0
2009-02-12,1.18,1.21,1.05,1.13,1764609,0
2009-02-13,1.11,1.2,1.07,1.13,1202608,0
2009-02-17,1.2,1.2,1,1,2223593,0
2009-02-18,1.07,1.07,0.79,0.86,2004285,0
2009-02-19,0.96,1.03,0.8,0.8,2224473,0
2009-02-20,0.83,0.85,0.66,0.76,4712591,0
2009-02-23,0.8,0.98,0.76,0.98,5047840,0
2009-02-24,0.95,1.53,0.88,1.53,5481562,0
2009-02-25,1.4,1.58,1.12,1.48,3344337,0
2009-02-26,1.58,1.89,1.29,1.29,3867520,0
2009-02-27,1.32,1.49,1.1,1.4,1688756,0
2009-03-02,1.29,1.41,1,1.04,3372362,0
2009-03-03,1.07,1.33,1.02,1.02,2623395,0
2009-03-04,1.13,1.26,1.1,1.15,2571899,0
2009-03-05,1.11,1.24,1.08,1.08,2314141,0
2009-03-06,1.1,1.19,1,1.09,3336945,0
2009-03-09,1.02,1.24,1.02,1.24,1585208,0
2009-03-10,1.21,1.85,1.2,1.85,4828424,0
2009-03-11,1.8,1.8,1.42,1.59,2758311,0
2009-03-12,1.55,1.78,1.43,1.78,3161825,0
2009-03-13,1.74,1.78,1.5,1.76,1575849,0
2009-03-16,1.72,1.87,1.63,1.7,1947026,0
2009-03-17,1.92,2.4,1.66,2.33,5830584,0
2009-03-18,2.3,2.57,2.05,2.32,6351101,0
2009-03-19,2.38,2.52,2.11,2.46,3961827,0
2009-03-20,2.5,2.61,2.31,2.31,4106442,0
2009-03-23,2.37,3.1,2.36,2.93,5839468,0
2009-03-24,2.76,3.08,2.6,2.84,3751284,0
2009-03-25,2.99,3.07,2.57,2.91,2928706,0
2009-03-26,2.9,3.04,2.75,2.99,2696598,0
2009-03-27,2.86,2.98,2.77,2.88,1706231,0
2009-03-30,2.91,2.91,2.4,2.6,2665710,0
2009-03-31,2.57,2.81,2.4,2.81,4509536,0
2009-04-01,2.65,2.95,2.63,2.75,2200434,0
2009-04-02,2.69,3.01,2.69,2.99,3619627,0
2009-04-03,3,3.27,2.86,3.27,3396142,0
2009-04-06,3.08,3.08,2.8,2.91,2560582,0
2009-04-07,2.8,2.96,2.76,2.8,2020453,0
2009-04-08,2.93,3.2,2.82,3.2,1815999,0
2009-04-09,3.14,3.76,3.01,3.63,4470714,0
2009-04-13,3.6,3.83,3.43,3.47,2785583,0
2009-04-14,3.58,3.58,3.12,3.18,3026733,0
2009-04-15,3.12,3.5,3.01,3.5,2800442,0
2009-04-16,3.54,3.68,3.32,3.52,2452204,0
2009-04-17,3.5,3.65,3.39,3.46,2199333,0
2009-04-20,3.39,3.4,3.16,3.31,3786203,0
2009-04-21,3.06,3.73,2.63,3.72,3937925,0
2009-04-22,3.6,3.87,3.5,3.67,3127786,0
2009-04-23,3.74,3.81,3.35,3.8,1777583,0
2009-04-24,3.77,3.94,3.42,3.87,2856612,0
2009-04-27,3.76,3.8,3.41,3.41,2463837,0
2009-04-28,3.32,3.58,3.32,3.49,1281428,0
2009-04-29,3.59,3.67,3.5,3.65,2201068,0
2009-04-30,3.66,3.71,3.35,3.37,2225498,0
2009-05-01,3.4,3.51,3.15,3.18,1791496,0
2009-05-04,3.14,3.52,3.14,3.52,2682345,0
2009-05-05,3.47,3.52,3.29,3.37,1461178,0
2009-05-06,3.38,3.65,3.31,3.54,1853072,0
2009-05-07,3.68,3.74,3.36,3.41,2454113,0
2009-05-08,3.68,3.96,3.47,3.9,3320564,0
2009-05-11,3.97,4.28,3.65,3.94,3345492,0
2009-05-12,4.04,4.25,3.75,3.98,2613922,0
2009-05-13,4,4.06,3.42,3.42,2737746,0
2009-05-14,3.43,3.54,3.21,3.53,1888984,0
2009-05-15,3.51,3.57,3.12,3.22,1812927,0
2009-05-18,3.38,3.7,3.28,3.61,2999074,0
2009-05-19,3.6,3.62,3.36,3.39,2095566,0
2009-05-20,3.36,3.64,3.19,3.19,2083134,0
2009-05-21,3.24,3.3,3.02,3.13,1432299,0
2009-05-22,3.1,3.23,2.93,3.03,1435105,0
2009-05-26,3,3.23,2.87,3.18,2201260,0
2009-05-27,3.15,3.23,2.91,2.94,1596980,0
2009-05-28,2.97,3.05,2.76,3,1671287,0
2009-05-29,2.94,3.11,2.81,3.1,1768119,0
2009-06-01,3.13,3.25,2.93,3.14,1860906,0
2009-06-02,3.14,3.18,2.98,3.07,981127,0
2009-06-03,3.02,3.1,2.85,2.85,1010471,0
2009-06-04,2.89,3.05,2.85,3.02,1365441,0
2009-06-05,2.99,3.09,2.9,2.97,1124192,0
2009-06-08,2.86,2.99,2.85,2.87,505207,0
2009-06-09,2.82,3.04,2.82,2.95,743518,0
2009-06-10,2.95,3.02,2.89,2.94,1050312,0
2009-06-11,2.94,3.04,2.9,3.03,826812,0
2009-06-12,3.01,3.03,2.85,3.03,1118140,0
2009-06-15,3,3.01,2.84,2.84,1235646,0
2009-06-16,2.97,2.97,2.72,2.72,1053941,0
2009-06-17,2.7,2.75,2.6,2.6,1035323,0
2009-06-18,2.68,2.69,2.48,2.51,1495046,0
2009-06-19,2.52,2.8,2.47,2.8,4170499,0
2009-06-22,2.89,3,2.63,2.69,1424458,0
2009-06-23,2.79,2.79,2.6,2.6,656959,0
2009-06-24,2.61,2.67,2.56,2.64,597126,0
2009-06-25,2.6,2.6,2.46,2.53,1117131,0
2009-06-26,2.52,3,2.45,2.93,8975289,0
2009-06-29,2.98,2.99,2.7,2.89,1023140,0
2009-06-30,2.9,2.93,2.7,2.84,858973,0
2009-07-01,2.89,2.93,2.74,2.79,824155,0
2009-07-02,2.72,2.75,2.57,2.6,769608,0
2009-07-06,2.6,2.6,2.45,2.57,708020,0
2009-07-07,2.59,2.59,2.44,2.47,904145,0
2009-07-08,2.48,2.48,2.27,2.35,824918,0
2009-07-09,2.35,2.65,2.28,2.36,571143,0
2009-07-10,2.35,2.39,2.25,2.29,510423,0
2009-07-13,2.31,2.38,2.26,2.38,491420,0
2009-07-14,2.36,2.43,2.18,2.23,818368,0
2009-07-15,2.28,2.48,2.26,2.4,822403,0
2009-07-16,2.38,2.38,2.25,2.33,388271,0
2009-07-17,2.34,2.37,2.22,2.31,521782,0
2009-07-20,2.27,2.55,2.27,2.53,689486,0
2009-07-21,2.55,2.61,2.41,2.61,590918,0
2009-07-22,2.48,2.86,2.48,2.83,767800,0
2009-07-23,2.84,2.93,2.78,2.92,699923,0
2009-07-24,2.91,2.97,2.88,2.93,340932,0
2009-07-27,3,3,2.85,2.98,569061,0
2009-07-28,2.94,3.03,2.84,3,442386,0
2009-07-29,2.95,2.96,2.78,2.79,398782,0
2009-07-30,2.86,3.05,2.86,3.01,623016,0
2009-07-31,2.78,2.78,2.36,2.43,1997253,0
2009-08-03,2.41,2.45,2.12,2.15,2147004,0
2009-08-04,2.11,2.35,2.07,2.31,1099539,0
2009-08-05,2.36,2.53,2.3,2.5,1289316,0
2009-08-06,2.55,2.65,2.46,2.51,1146258,0
2009-08-07,2.52,2.95,2.52,2.69,1815959,0
2009-08-10,2.69,2.81,2.4,2.41,1556474,0
2009-08-11,2.44,2.56,2.38,2.44,1046093,0
2009-08-12,2.45,2.63,2.42,2.47,1244715,0
2009-08-13,2.49,2.59,2.41,2.42,1077496,0
2009-08-14,2.41,2.44,2.26,2.3,1365105,0
2009-08-17,2.2,2.2,2.11,2.13,1103975,0
2009-08-18,2.16,2.24,2.13,2.21,1505836,0
2009-08-19,2.25,2.25,2.1,2.13,1276922,0
2009-08-20,2.12,2.29,2.11,2.25,1168891,0
2009-08-21,2.27,2.35,2.18,2.25,1453195,0
2009-08-24,2.27,2.3,2.17,2.22,1562725,0
2009-08-25,2.23,2.24,2.14,2.14,1229824,0
2009-08-26,2.21,2.36,2.14,2.32,1690367,0
2009-08-27,2.28,2.36,2.18,2.23,1926839,0
2009-08-28,2.3,2.34,2.2,2.22,940248,0
2009-08-31,2.2,2.22,2.11,2.11,1481044,0
2009-09-01,2.1,2.19,2.07,2.14,1255037,0
2009-09-02,2.12,2.15,2.09,2.09,754758,0
2009-09-03,2.1,2.16,2.04,2.06,726365,0
2009-09-04,2.03,2.08,1.95,2.04,866344,0
2009-09-08,2.1,2.14,2.01,2.08,486072,0
2009-09-09,2.08,2.19,2.03,2.18,1114434,0
2009-09-10,2.19,2.36,2.1,2.35,1012572,0
2009-09-11,2.31,2.34,2.24,2.26,1056880,0
2009-09-14,2.26,2.35,2.14,2.22,1385613,0
2009-09-15,2.25,2.41,2.23,2.37,1303397,0
2009-09-16,2.36,3.38,2.36,3.33,4468810,0
2009-09-17,3.16,3.93,3.04,3.17,5475974,0
2009-09-18,3.23,3.46,3.16,3.37,1415642,0
2009-09-21,3.33,3.33,3.16,3.16,783474,0
2009-09-22,3.19,3.49,3.19,3.32,1262926,0
2009-09-23,3.38,3.44,3.14,3.18,969824,0
2009-09-24,3.2,3.3,2.94,3.06,1770810,0
2009-09-25,3.1,3.11,2.96,3.02,427907,0
2009-09-28,3.04,3.22,2.97,3.2,727914,0
2009-09-29,3.24,3.29,3.02,3.28,857662,0
2009-09-30,3.23,3.23,3.03,3.04,840562,0
2009-10-01,3.03,3.05,2.69,2.77,1516592,0
2009-10-02,2.69,2.76,2.53,2.61,1047944,0
2009-10-05,2.58,2.9,2.58,2.86,684084,0
2009-10-06,2.9,3.03,2.85,2.89,673113,0
2009-10-07,2.88,2.95,2.7,2.92,433381,0
2009-10-08,2.94,3.04,2.91,2.94,568076,0
2009-10-09,2.97,2.97,2.76,2.81,704535,0
2009-10-12,2.76,2.87,2.75,2.78,443241,0
2009-10-13,2.76,2.86,2.68,2.84,671265,0
2009-10-14,2.89,2.95,2.86,2.89,819460,0
2009-10-15,2.87,3.15,2.87,3.08,1788548,0
2009-10-16,3.02,3.03,2.9,2.93,677303,0
2009-10-19,2.95,3,2.78,2.85,745952,0
2009-10-20,2.85,2.86,2.75,2.83,982399,0
2009-10-21,2.82,2.92,2.75,2.78,774586,0
2009-10-22,2.76,2.87,2.72,2.84,871683,0
2009-10-23,2.84,2.84,2.61,2.69,799491,0
2009-10-26,2.64,2.73,2.48,2.52,1047882,0
2009-10-27,2.53,2.61,2.28,2.3,1059072,0
2009-10-28,2.32,2.34,2.1,2.13,1401138,0
2009-10-29,2.16,2.35,2.03,2.32,1509192,0
2009-10-30,2.34,2.59,2.02,2.09,2929267,0
2009-11-02,2.12,2.21,2,2.18,2162192,0
2009-11-03,2.16,2.44,2.02,2.41,1494960,0
2009-11-04,2.4,2.56,2.18,2.22,1381360,0
2009-11-05,2.23,2.29,2.19,2.24,699247,0
2009-11-06,2.22,2.38,2.16,2.36,957785,0
2009-11-09,2.4,2.49,2.35,2.43,1110297,0
2009-11-10,2.37,2.4,2.26,2.31,747801,0
2009-11-11,2.33,2.47,2.29,2.42,1269351,0
2009-11-12,2.41,2.41,2.29,2.3,598596,0
2009-11-13,2.32,2.4,2.31,2.39,436803,0
2009-11-16,2.4,2.5,2.4,2.45,728587,0
2009-11-17,2.45,2.53,2.42,2.48,826623,0
2009-11-18,2.48,2.65,2.48,2.5,1444867,0
2009-11-19,2.47,2.5,2.34,2.49,1462708,0
2009-11-20,2.46,2.55,2.43,2.52,990208,0
2009-11-23,2.58,2.65,2.48,2.57,1197235,0
2009-11-24,2.57,2.6,2.49,2.49,1248536,0
2009-11-25,2.51,2.55,2.41,2.41,813141,0
2009-11-27,2.38,2.48,2.34,2.4,434040,0
2009-11-30,2.37,2.46,2.35,2.43,863465,0
2009-12-01,2.42,2.53,2.42,2.51,632475,0
2009-12-02,2.5,2.65,2.5,2.59,882702,0
2009-12-03,2.61,2.81,2.59,2.71,1082241,0
2009-12-04,2.8,3.04,2.77,2.94,1735216,0
2009-12-07,3.09,3.09,2.83,2.84,1232185,0
2009-12-08,2.81,2.89,2.71,2.8,572231,0
2009-12-09,2.75,2.84,2.62,2.69,701636,0
2009-12-10,2.7,2.73,2.49,2.57,693353,0
2009-12-11,2.62,2.63,2.48,2.57,682003,0
2009-12-14,2.58,2.71,2.53,2.68,909460,0
2009-12-15,2.7,2.71,2.5,2.5,853696,0
2009-12-16,2.54,2.59,2.48,2.5,703728,0
2009-12-17,2.5,2.57,2.47,2.51,809742,0
2009-12-18,2.52,2.61,2.5,2.61,1107226,0
2009-12-21,2.6,2.68,2.57,2.6,1100537,0
2009-12-22,2.58,2.59,2.48,2.5,729582,0
2009-12-23,2.52,2.65,2.48,2.65,905881,0
2009-12-24,2.61,2.63,2.55,2.58,146210,0
2009-12-28,2.55,2.57,2.48,2.53,658433,0
2009-12-29,2.5,2.57,2.48,2.49,510836,0
2009-12-30,2.44,2.53,2.44,2.5,651873,0
2009-12-31,2.47,2.63,2.47,2.56,879505,0
2010-01-04,2.55,2.8,2.55,2.75,754290,0
2010-01-05,2.76,2.91,2.66,2.91,1039620,0
2010-01-06,2.91,3.45,2.9,3.11,3568200,0
2010-01-07,3.16,3.44,3.14,3.4,3493768,0
2010-01-08,3.44,3.48,3.26,3.39,1314481,0
2010-01-11,3.47,3.68,3.4,3.46,1358999,0
2010-01-12,3.41,3.41,3.26,3.3,615471,0
2010-01-13,3.37,3.37,3.17,3.29,1017059,0
2010-01-14,3.21,3.33,3.21,3.32,591212,0
2010-01-15,3.25,3.44,3.23,3.37,900129,0
2010-01-19,3.37,3.45,3.3,3.45,1067091,0
2010-01-20,3.36,3.45,3.33,3.4,623599,0
2010-01-21,3.4,3.44,3.32,3.38,1627657,0
2010-01-22,3.37,3.44,3.31,3.37,1218227,0
2010-01-25,3.41,3.42,3.17,3.19,757068,0
2010-01-26,3.18,3.19,2.95,2.97,946344,0
2010-01-27,2.93,3.03,2.86,2.94,557803,0
2010-01-28,3.03,3.06,2.82,2.86,658916,0
2010-01-29,2.87,2.96,2.72,2.72,686001,0
2010-02-01,2.73,2.91,2.73,2.86,495240,0
2010-02-02,2.87,3.06,2.81,2.94,735790,0
2010-02-03,2.93,3.05,2.78,2.83,515196,0
2010-02-04,2.8,2.82,2.58,2.6,1075365,0
2010-02-05,2.58,2.76,2.58,2.59,1207670,0
2010-02-08,2.63,2.7,2.53,2.58,518428,0
2010-02-09,2.63,2.68,2.51,2.53,838391,0
2010-02-10,2.53,2.76,2.53,2.7,1006637,0
2010-02-11,2.74,2.74,2.6,2.7,516289,0
2010-02-12,2.7,2.77,2.64,2.74,549191,0
2010-02-16,2.8,2.95,2.74,2.94,904138,0
2010-02-17,2.97,3.18,2.94,3.08,1906201,0
2010-02-18,3.07,3.2,3.05,3.2,707432,0
2010-02-19,3.32,3.63,3.32,3.56,2296650,0
2010-02-22,3.66,3.84,3.57,3.79,2378184,0
2010-02-23,3.8,3.9,3.7,3.84,2189257,0
2010-02-24,3.86,3.89,3.72,3.79,1676383,0
2010-02-25,3.75,3.9,3.55,3.89,1731774,0
2010-02-26,3.86,3.91,3.72,3.87,1601919,0
2010-03-01,3.89,3.95,3.81,3.83,828518,0
2010-03-02,3.83,4.01,3.82,3.91,894930,0
2010-03-03,3.94,4.36,3.85,4.33,1881498,0
2010-03-04,4.38,4.69,4.34,4.46,1806201,0
2010-03-05,4.5,4.59,4.4,4.49,1360639,0
2010-03-08,4.51,4.52,4.4,4.52,824863,0
2010-03-09,4.49,4.58,4.42,4.52,983742,0
2010-03-10,4.53,4.9,4.51,4.78,1306565,0
2010-03-11,4.74,4.78,4.63,4.68,771536,0
2010-03-12,4.73,4.73,4.07,4.34,3527208,0
2010-03-15,4.32,4.32,4.08,4.18,1333815,0
2010-03-16,4.21,4.27,4.11,4.24,930605,0
2010-03-17,4.24,4.47,4.2,4.45,1940254,0
2010-03-18,4.48,4.76,4.46,4.72,2434806,0
2010-03-19,4.7,4.89,4.68,4.76,2434918,0
2010-03-22,4.75,5.25,4.52,5.06,4044067,0
2010-03-23,4.96,5.15,4.94,4.99,3492851,0
2010-03-24,4.98,5.02,4.85,4.87,2733545,0
2010-03-25,4.88,4.94,4.66,4.68,1200939,0
2010-03-26,4.73,4.95,4.69,4.73,1456738,0
2010-03-29,4.99,4.99,4.6,4.71,1379174,0
2010-03-30,4.78,4.78,4.46,4.5,1318321,0
2010-03-31,4.51,4.63,4.49,4.59,1374744,0
2010-04-01,4.62,4.75,4.59,4.72,1607629,0
2010-04-05,4.73,4.9,4.73,4.88,1507229,0
2010-04-06,4.74,4.76,4.05,4.67,4332434,0
2010-04-07,4.75,4.97,4.67,4.88,3578200,0
2010-04-08,4.86,5.46,4.86,5.22,3399957,0
2010-04-09,5.39,5.64,5.32,5.62,2488324,0
2010-04-12,5.66,5.9,5.62,5.88,2328321,0
2010-04-13,5.86,6.23,5.67,6.15,3500552,0
2010-04-14,6.21,6.62,6.21,6.47,4344638,0
2010-04-15,6.4,6.57,6.32,6.57,2293568,0
2010-04-16,6.59,6.71,6.07,6.12,3335066,0
2010-04-19,6.01,6.27,5.68,5.79,3203344,0
2010-04-20,5.84,5.99,5.73,5.93,2341326,0
2010-04-21,5.96,6.15,5.68,5.75,2030212,0
2010-04-22,5.69,5.97,5.47,5.92,2879103,0
2010-04-23,5.94,6.07,5.91,6.02,2560609,0
2010-04-26,6.04,6.15,5.96,6.09,3100000,0
2010-04-27,6,6.1,5.65,5.69,2357673,0
2010-04-28,5.79,5.86,5.6,5.7,2771839,0
2010-04-29,6.33,6.65,6.25,6.5,9307791,0
2010-04-30,6.53,6.88,6.21,6.71,5265068,0
2010-05-03,6.7,7.08,6.65,6.99,2805532,0
2010-05-04,6.97,7.75,6.95,7.34,6666145,0
2010-05-05,7.27,7.82,7.01,7.43,4029009,0
2010-05-06,7.3,7.57,5.14,7,8906190,0
2010-05-07,7,7.14,5.85,6.19,6124366,0
2010-05-10,6.62,6.89,6.47,6.63,3047507,0
2010-05-11,6.4,6.79,6.01,6.48,2429705,0
2010-05-12,6.53,6.76,6.49,6.73,1361636,0
2010-05-13,6.71,6.8,6.46,6.53,1405221,0
2010-05-14,6.42,6.59,5.97,6.3,2433159,0
2010-05-17,6.28,6.37,5.86,6.16,2709022,0
2010-05-18,6.29,6.54,6.03,6.15,2048629,0
2010-05-19,6.05,6.24,5.68,6.03,2342812,0
2010-05-20,5.77,5.84,5.5,5.67,2822285,0
2010-05-21,5.53,5.95,5.42,5.75,1875403,0
2010-05-24,5.77,5.99,5.67,5.67,1407064,0
2010-05-25,5.43,5.82,5.36,5.74,2213411,0
2010-05-26,5.8,6.22,5.8,5.91,2407529,0
2010-05-27,6.2,6.28,6.07,6.2,3140294,0
2010-05-28,6.25,6.29,6.04,6.07,1443012,0
2010-06-01,6,6.15,5.75,5.76,1920140,0
2010-06-02,5.86,5.88,5.69,5.85,930854,0
2010-06-03,5.77,5.95,5.66,5.69,1739892,0
2010-06-04,5.5,5.61,5.35,5.4,2604014,0
2010-06-07,5.39,5.44,5.14,5.21,2622582,0
2010-06-08,5.19,5.38,4.89,5.14,2718844,0
2010-06-09,5.26,5.35,5.05,5.11,1950657,0
2010-06-10,5.23,5.33,5.1,5.26,2101063,0
2010-06-11,5.07,5.34,5.07,5.33,1227639,0
2010-06-14,5.4,5.56,5.31,5.46,1093492,0
2010-06-15,5.5,5.64,5.43,5.58,1367824,0
2010-06-16,5.51,5.56,5.34,5.42,979351,0
2010-06-17,5.42,5.42,5.2,5.28,832557,0
2010-06-18,5.32,5.43,5.26,5.38,1155042,0
2010-06-21,5.49,5.58,5.4,5.5,1250640,0
2010-06-22,5.46,5.64,5.46,5.51,1375170,0
2010-06-23,5.49,5.6,5.34,5.54,1259266,0
2010-06-24,5.5,5.5,5.24,5.27,2688725,0
2010-06-25,5.39,5.41,5.14,5.39,2977451,0
2010-06-28,5.39,5.57,5.35,5.43,1503622,0
2010-06-29,5.27,5.29,4.62,4.7,3992031,0
2010-06-30,4.69,4.77,4.33,4.46,4488281,0
2010-07-01,4.39,4.51,4.24,4.32,2803490,0
2010-07-02,4.31,4.45,4.12,4.18,1263582,0
2010-07-06,4.26,4.42,4.01,4.04,1367244,0
2010-07-07,4.05,4.49,4.01,4.44,1421318,0
2010-07-08,4.44,4.56,4.17,4.23,2263779,0
2010-07-09,4.23,4.32,4.15,4.31,918570,0
2010-07-12,4.3,4.34,4.14,4.22,949818,0
2010-07-13,4.31,4.58,4.24,4.5,1858335,0
2010-07-14,4.48,4.66,4.35,4.48,1264075,0
2010-07-15,4.48,4.54,4.16,4.36,1442788,0
2010-07-16,4.3,4.3,4.02,4.07,1367388,0
2010-07-19,4.07,4.21,4.06,4.09,1291152,0
2010-07-20,4.05,4.1,3.92,4.07,1505728,0
2010-07-21,4.13,4.18,3.94,3.95,846753,0
2010-07-22,4.03,4.25,3.98,4.2,979308,0
2010-07-23,4.18,4.5,4.13,4.49,1120206,0
2010-07-26,4.46,5.07,4.46,4.98,1796287,0
2010-07-27,5.07,5.13,4.65,4.78,1261531,0
2010-07-28,4.75,4.84,4.66,4.68,419022,0
2010-07-29,4.72,4.85,4.65,4.76,1094417,0
2010-07-30,4.66,5.09,4.56,5.08,1349917,0
2010-08-02,5.23,5.25,5,5.22,1545945,0
2010-08-03,4.91,5.06,4.41,4.45,3295501,0
2010-08-04,4.5,4.55,4.32,4.49,1523107,0
2010-08-05,4.44,4.47,4.33,4.33,1048936,0
2010-08-06,4.27,4.4,4.19,4.27,1240634,0
2010-08-09,4.31,4.37,4.22,4.27,936577,0
2010-08-10,4.19,4.23,4.11,4.13,986621,0
2010-08-11,4.07,4.11,3.86,3.87,1985595,0
2010-08-12,3.8,3.87,3.65,3.69,1866495,0
2010-08-13,3.66,3.8,3.64,3.68,1479133,0
2010-08-16,3.65,3.93,3.65,3.76,1281080,0
2010-08-17,3.77,3.86,3.76,3.81,883809,0
2010-08-18,3.81,3.83,3.75,3.79,664911,0
2010-08-19,3.78,3.82,3.71,3.75,1004041,0
2010-08-20,3.66,3.79,3.63,3.79,1004877,0
2010-08-23,3.8,3.8,3.53,3.57,1159155,0
2010-08-24,3.48,3.74,3.45,3.7,1647945,0
2010-08-25,3.64,3.73,3.6,3.65,678358,0
2010-08-26,3.72,3.73,3.56,3.58,721481,0
2010-08-27,3.64,3.66,3.51,3.65,544316,0
2010-08-30,3.68,3.68,3.44,3.55,1062707,0
2010-08-31,3.54,3.63,3.46,3.49,745178,0
2010-09-01,3.59,3.75,3.49,3.7,1102888,0
2010-09-02,3.69,3.91,3.65,3.84,871518,0
2010-09-03,3.9,3.97,3.81,3.94,666593,0
2010-09-07,3.9,3.93,3.68,3.72,688883,0
2010-09-08,3.73,4.16,3.68,4.05,1906996,0
2010-09-09,4.14,4.16,4.04,4.08,702907,0
2010-09-10,4.09,4.14,3.95,4.03,673513,0
2010-09-13,4.05,4.08,3.88,4.03,835103,0
2010-09-14,4.02,4.07,3.91,3.97,565120,0
2010-09-15,3.94,3.95,3.72,3.9,1956803,0
2010-09-16,3.87,3.92,3.77,3.91,647252,0
2010-09-17,4,4,3.78,3.84,962538,0
2010-09-20,3.84,4.02,3.76,4.01,1058772,0
2010-09-21,4,4.05,2.88,3.48,20996681,0
2010-09-22,3.16,3.3,2.79,2.95,19057028,0
2010-09-23,2.85,3.45,2.7,3.08,6042612,0
2010-09-24,3.13,3.35,3.09,3.33,2277258,0
2010-09-27,3.32,3.32,3.13,3.16,1298264,0
2010-09-28,3.21,3.21,2.98,3.11,2412158,0
2010-09-29,3.1,3.16,2.96,3.12,2554683,0
2010-09-30,3.17,3.23,2.93,3.06,2724717,0
2010-10-01,3.05,3.12,3,3.06,1294863,0
2010-10-04,3.01,3.08,3.01,3.06,1219741,0
2010-10-05,3.05,3.26,2.99,3.26,1988926,0
2010-10-06,3.25,3.33,3.22,3.32,1212969,0
2010-10-07,3.34,3.4,3.3,3.35,2990836,0
2010-10-08,3.32,3.36,3.19,3.33,867353,0
2010-10-11,3.32,3.35,3.16,3.21,940371,0
2010-10-12,3.18,3.24,3.13,3.18,1255251,0
2010-10-13,3.2,3.23,3.12,3.16,1153059,0
2010-10-14,3.14,3.28,3.14,3.22,615307,0
2010-10-15,3.26,3.3,3.14,3.15,544474,0
2010-10-18,3.15,3.27,3.13,3.2,751451,0
2010-10-19,3.14,3.23,3.07,3.09,1011555,0
2010-10-20,3.13,3.21,3.04,3.2,1428038,0
2010-10-21,3.22,3.29,3.15,3.17,489966,0
2010-10-22,3.16,3.43,3.16,3.42,980191,0
2010-10-25,3.47,3.52,3.35,3.51,1029392,0
2010-10-26,3.46,3.52,3.42,3.46,678279,0
2010-10-27,3.41,3.52,3.4,3.43,771711,0
2010-10-28,3.77,4.1,3.67,4.07,9445023,0
2010-10-29,4.01,4.67,3.93,4.57,4279309,0
2010-11-01,4.51,4.56,4.26,4.38,1710594,0
2010-11-02,4.45,5,4.4,4.92,3405182,0
2010-11-03,4.86,5.5,4.86,5.18,4110622,0
2010-11-04,5.23,5.65,5.16,5.59,4190776,0
2010-11-05,5.5,5.95,5.43,5.68,2228085,0
2010-11-08,5.59,5.62,5.44,5.5,1837864,0
2010-11-09,5.54,5.56,5.23,5.24,1470227,0
2010-11-10,5.39,5.39,5.14,5.19,1536782,0
2010-11-11,5.09,5.73,5.09,5.62,3414232,0
2010-11-12,5.59,5.69,5.37,5.39,1940207,0
2010-11-15,5.45,5.58,5.33,5.49,853384,0
2010-11-16,5.42,5.45,5.15,5.17,1282368,0
2010-11-17,5.19,5.27,5.06,5.18,678517,0
2010-11-18,5.25,5.34,4.78,5.01,2428686,0
2010-11-19,5.02,5.42,5.01,5.34,1114790,0
2010-11-22,5.63,5.88,5.42,5.6,2227239,0
2010-11-23,5.52,5.56,5.34,5.39,1964942,0
2010-11-24,5.47,5.71,5.44,5.55,2333567,0
2010-11-26,5.54,5.63,5.5,5.5,517377,0
2010-11-29,5.51,5.69,5.43,5.63,1476589,0
2010-11-30,5.55,5.61,5.34,5.44,2114402,0
2010-12-01,5.55,5.65,5.48,5.62,1344392,0
2010-12-02,5.64,5.86,5.59,5.84,1586187,0
2010-12-03,5.78,6.17,5.72,6.12,2080441,0
2010-12-06,6.13,6.13,5.99,6.05,1378302,0
2010-12-07,6.15,6.29,6.09,6.17,2170086,0
2010-12-08,6.17,6.8,6.13,6.75,4464489,0
2010-12-09,6.83,6.83,6.52,6.77,2209962,0
2010-12-10,6.77,7.04,6.74,6.98,2611799,0
2010-12-13,6.99,7.24,6.92,7.15,3196384,0
2010-12-14,7.15,7.22,6.9,7.2,2592695,0
2010-12-15,7.16,7.22,7.06,7.19,2401564,0
2010-12-16,7.19,7.25,7.15,7.23,1880471,0
2010-12-17,7.22,7.45,7.06,7.38,2001693,0
2010-12-20,7.44,7.59,7.35,7.46,2624558,0
2010-12-21,7.46,7.58,7.4,7.48,2370373,0
2010-12-22,7.52,7.76,7.5,7.55,1870297,0
2010-12-23,7.57,7.58,7.34,7.37,2178697,0
2010-12-27,7.37,7.74,7.34,7.66,1421693,0
2010-12-28,7.66,7.83,7.61,7.74,920779,0
2010-12-29,7.73,7.84,7.7,7.78,656702,0
2010-12-30,7.76,7.93,7.76,7.77,620560,0
2010-12-31,7.75,7.89,7.74,7.82,794593,0
2011-01-03,7.88,8.11,7.8,8.04,2617376,0
2011-01-04,8.09,8.16,7.83,7.84,1491420,0
2011-01-05,7.84,8.11,7.78,8.05,1746772,0
2011-01-06,8.09,8.3,8.02,8.1,1378297,0
2011-01-07,8.1,8.22,7.94,8.07,1188050,0
2011-01-10,8.07,8.2,7.95,8.07,1137212,0
2011-01-11,8.2,8.2,7.99,8.12,1231912,0
2011-01-12,8.23,8.24,8.12,8.18,851523,0
2011-01-13,8.2,8.27,8.14,8.22,909693,0
2011-01-14,8.24,8.26,8.16,8.26,1512791,0
2011-01-18,8.27,8.28,8.1,8.2,808369,0
2011-01-19,8.15,8.33,7.97,7.99,2747954,0
2011-01-20,7.85,8.05,7.63,8,2393324,0
2011-01-21,8.05,8.19,7.95,8.18,1143615,0
2011-01-24,8.18,8.35,8,8,1066622,0
2011-01-25,7.97,8,7.76,7.94,1017013,0
2011-01-26,7.95,8.1,7.8,8.06,772101,0
2011-01-27,8.03,8.32,8.03,8.17,899053,0
2011-01-28,8.12,8.28,7.84,7.85,1200366,0
2011-01-31,7.89,8.02,7.7,7.93,1135359,0
2011-02-01,8,8.3,7.95,8.21,1301771,0
2011-02-02,8.23,8.35,8.07,8.11,783456,0
2011-02-03,8.09,8.69,8.03,8.6,2258644,0
2011-02-04,8.62,8.84,8.57,8.62,1792527,0
2011-02-07,8.63,9.06,8.62,8.88,2259945,0
2011-02-08,8.91,9.02,8.66,8.99,2439507,0
2011-02-09,8.89,8.97,8.8,8.87,1391518,0
2011-02-10,8.8,8.93,8.76,8.88,720064,0
2011-02-11,8.81,9.03,8.71,8.95,1327941,0
2011-02-14,8.96,9,8.88,8.96,530345,0
2011-02-15,8.91,8.97,8.79,8.82,618678,0
2011-02-16,8.88,9.06,8.84,8.97,2496408,0
2011-02-18,9,9.05,8.78,8.94,1294236,0
2011-02-22,8.77,8.93,8.37,8.39,1935538,0
2011-02-23,8.49,9.14,8.31,8.94,6013316,0
2011-02-24,8.94,9.46,8.74,9.45,2750847,0
2011-02-25,9.51,9.81,9.47,9.78,2659677,0
2011-02-28,9.78,10.08,9.78,9.99,1904128,0
2011-03-01,10.1,10.25,9.75,9.84,2131553,0
2011-03-02,9.89,10.1,9.74,9.8,1277819,0
2011-03-03,9.99,10.37,9.88,10.29,6316994,0
2011-03-04,10.32,10.48,10.18,10.31,1133862,0
2011-03-07,10.41,10.41,9.82,9.94,1224629,0
2011-03-08,9.94,10.3,9.81,10.13,1405624,0
2011-03-09,10.1,10.22,9.97,9.98,700217,0
2011-03-10,9.91,10.05,8.95,9.81,2543539,0
2011-03-11,9.67,9.94,9.55,9.83,860573,0
2011-03-14,9.66,9.88,9.22,9.41,1690375,0
2011-03-15,9,9.43,8.91,9.28,1478435,0
2011-03-16,9.28,9.32,8.94,9.03,1736199,0
2011-03-17,9.23,9.27,9.04,9.06,1083290,0
2011-03-18,9.16,9.22,8.9,9,2840143,0
2011-03-21,9.15,9.27,8.87,9.04,1340934,0
2011-03-22,9.07,9.1,8.86,8.86,710601,0
2011-03-23,8.86,9.01,8.75,9,924863,0
2011-03-24,9.05,9.19,8.93,9.11,1216499,0
2011-03-25,9.15,9.15,9,9,629163,0
2011-03-28,9.01,9.05,8.9,9,1100076,0
2011-03-29,8.98,9.2,8.98,9.15,1135847,0
2011-03-30,9.18,9.31,9.12,9.16,1170562,0
2011-03-31,9.15,9.22,8.86,9.18,1039986,0
2011-04-01,9.25,9.26,9.01,9.04,699191,0
2011-04-04,9.11,9.16,8.94,8.99,568186,0
2011-04-05,8.94,9.14,8.72,8.98,1129914,0
2011-04-06,9.09,9.1,8.72,8.91,1081689,0
2011-04-07,8.89,8.89,8.71,8.78,775153,0
2011-04-08,8.85,8.86,8.46,8.55,1040853,0
2011-04-11,8.56,8.65,8.39,8.49,843754,0
2011-04-12,8.41,8.5,8.2,8.36,1089672,0
2011-04-13,8.7,8.94,8.6,8.84,1856427,0
2011-04-14,8.77,9.21,8.72,9.08,1262929,0
2011-04-15,9.07,9.23,8.98,9.15,1048448,0
2011-04-18,9,9.1,8.91,9,946414,0
2011-04-19,9.06,9.09,8.78,8.85,662086,0
2011-04-20,9,9.11,8.84,8.95,691629,0
2011-04-21,8.99,9.14,8.88,9.13,555976,0
2011-04-25,9.13,9.14,9.05,9.14,391198,0
2011-04-26,9.13,9.32,9.01,9.21,692781,0
2011-04-27,9.19,9.2,9,9.19,548838,0
2011-04-28,9.12,9.44,9.11,9.42,1128871,0
2011-04-29,9.45,9.73,9.33,9.62,3532376,0
2011-05-02,9.62,9.62,9.38,9.44,1621053,0
2011-05-03,9.43,9.57,9.35,9.39,1178894,0
2011-05-04,9.39,9.39,8.9,8.98,1081963,0
2011-05-05,8.98,9.09,8.8,8.9,966469,0
2011-05-06,9.04,9.21,8.83,8.91,841500,0
2011-05-09,8.87,8.94,8.76,8.89,861430,0
2011-05-10,8.99,9.03,8.86,8.89,683496,0
2011-05-11,8.87,8.9,8.61,8.71,1762619,0
2011-05-12,8.65,8.77,8.51,8.76,1546629,0
2011-05-13,8.75,8.8,8.44,8.48,815356,0
2011-05-16,8.42,8.62,8.3,8.34,1040531,0
2011-05-17,8.25,8.37,7.86,8.33,2793534,0
2011-05-18,8.33,8.52,8.29,8.52,1017845,0
2011-05-19,8.62,8.64,8.43,8.5,786013,0
2011-05-20,8.43,8.51,8.35,8.43,763350,0
2011-05-23,8.26,8.38,8.19,8.34,784709,0
2011-05-24,8.35,8.4,8.14,8.21,635694,0
2011-05-25,8.18,8.45,8.17,8.35,1172140,0
2011-05-26,8.31,8.54,8.21,8.51,587228,0
2011-05-27,8.54,8.55,8.4,8.46,428277,0
2011-05-31,8.55,8.67,8.37,8.61,1253577,0
2011-06-01,8.64,8.64,8.12,8.15,1119343,0
2011-06-02,8.16,8.29,8.01,8.14,599118,0
2011-06-03,8,8.21,7.92,7.96,896212,0
2011-06-06,7.94,7.99,7.63,7.67,835339,0
2011-06-07,7.69,7.89,7.59,7.59,743334,0
2011-06-08,7.55,7.6,7.44,7.54,1293665,0
2011-06-09,7.57,7.6,7.24,7.49,1909969,0
2011-06-10,7.47,7.52,7.27,7.36,1232825,0
2011-06-13,7.41,7.54,7.26,7.35,1475669,0
2011-06-14,7.45,7.68,7.45,7.65,892808,0
2011-06-15,7.54,7.6,7.4,7.46,870009,0
2011-06-16,7.47,7.62,7.34,7.46,997258,0
2011-06-17,7.55,7.72,7.27,7.35,1210610,0
2011-06-20,7.3,7.53,7.26,7.41,628809,0
2011-06-21,7.5,7.66,7.42,7.62,875026,0
2011-06-22,7.57,7.63,7.38,7.45,737402,0
2011-06-23,7.3,7.63,7.2,7.59,670115,0
2011-06-24,7.63,7.7,7.41,7.42,1140034,0
2011-06-27,7.43,7.83,7.43,7.52,1055289,0
2011-06-28,7.57,7.75,7.53,7.73,926872,0
2011-06-29,7.76,8.04,7.68,7.99,1132084,0
2011-06-30,7.99,8.21,7.9,8.11,1046882,0
2011-07-01,8.11,8.46,8.03,8.41,1014892,0
2011-07-05,8.39,8.42,8.06,8.23,939625,0
2011-07-06,8.2,8.25,8.07,8.21,618356,0
2011-07-07,8.31,8.38,8.19,8.25,1043958,0
2011-07-08,8.13,8.29,8.04,8.23,898223,0
2011-07-11,8.1,8.17,7.79,7.85,1131044,0
2011-07-12,7.82,7.97,7.63,7.71,1262172,0
2011-07-13,7.77,8.06,7.75,7.83,1278602,0
2011-07-14,7.85,8,7.67,7.7,844199,0
2011-07-15,7.75,7.83,7.38,7.43,1346306,0
2011-07-18,7.42,7.43,7.22,7.34,1041754,0
2011-07-19,7.41,7.54,7.4,7.52,580127,0
2011-07-20,7.51,7.61,7.39,7.44,583891,0
2011-07-21,7.51,7.64,7.46,7.6,718995,0
2011-07-22,7.57,7.64,7.5,7.62,544261,0
2011-07-25,7.55,7.58,7.41,7.51,550296,0
2011-07-26,7.47,7.62,7.4,7.57,1152053,0
2011-07-27,7.53,7.55,7.22,7.3,1569455,0
2011-07-28,7.45,7.47,7,7.09,1766811,0
2011-07-29,6.96,7.12,6.66,7.01,2906553,0
2011-08-01,7.05,7.11,6.75,6.94,1438090,0
2011-08-02,6.86,7,6.51,6.53,1772806,0
2011-08-03,6.52,6.66,6.34,6.61,1475031,0
2011-08-04,6.48,6.64,6.11,6.11,2120925,0
2011-08-05,6.23,6.28,5.5,6,3876552,0
2011-08-08,5.83,6,4.51,4.61,6473514,0
2011-08-09,4.94,6.06,4.94,5.8,5350932,0
2011-08-10,5.58,6.14,5.4,5.8,4979117,0
2011-08-11,5.85,6.28,5.85,6.15,2300586,0
2011-08-12,6.33,6.56,6.23,6.49,2227302,0
2011-08-15,6.57,6.94,6.57,6.9,860531,0
2011-08-16,6.71,6.87,6.44,6.48,2091924,0
2011-08-17,6.55,6.67,6.31,6.34,1257688,0
2011-08-18,6.08,6.27,5.89,6.06,2215856,0
2011-08-19,5.93,6.24,5.9,5.94,1570590,0
2011-08-22,6.16,6.25,5.98,6.03,1875959,0
2011-08-23,6.08,6.37,6.03,6.34,1531620,0
2011-08-24,6.28,6.62,6.25,6.57,1501989,0
2011-08-25,6.55,6.75,6.26,6.3,1068525,0
2011-08-26,6.2,6.53,6.02,6.26,1829205,0
2011-08-29,6.32,7.1,6.31,7.1,1535285,0
2011-08-30,6.99,7.4,6.92,7.3,1115871,0
2011-08-31,7.38,7.48,7.11,7.19,1019832,0
2011-09-01,7.22,7.38,7,7.02,1661656,0
2011-09-02,6.92,7.16,6.92,7.01,905614,0
2011-09-06,6.68,6.74,6.3,6.59,2363029,0
2011-09-07,6.77,7.02,6.75,6.98,2073263,0
2011-09-08,6.88,7.07,6.68,6.69,1636954,0
2011-09-09,6.61,6.69,6.23,6.29,1912500,0
2011-09-12,6.12,6.44,6.1,6.33,1668728,0
2011-09-13,6.37,6.92,6.31,6.64,1622864,0
2011-09-14,6.72,6.84,6.48,6.63,1515810,0
2011-09-15,6.73,6.86,6.63,6.81,987431,0
2011-09-16,6.86,7.04,6.86,6.91,1334926,0
2011-09-19,6.71,6.94,6.71,6.84,1029880,0
2011-09-20,6.87,7.06,6.74,6.74,1071495,0
2011-09-21,6.81,6.97,6.53,6.54,1299672,0
2011-09-22,6.25,6.36,5.93,6.06,2334653,0
2011-09-23,6.04,6.18,5.93,6,740306,0
2011-09-26,6.1,6.28,5.97,6.26,970285,0
2011-09-27,6.46,6.6,6.2,6.26,1069210,0
2011-09-28,6.26,6.33,5.98,5.99,1490538,0
2011-09-29,6.17,6.21,5.96,6.19,1323565,0
2011-09-30,6.04,6.16,5.79,5.82,2326645,0
2011-10-03,5.73,5.98,5.21,5.22,3598335,0
2011-10-04,5.12,5.57,5.03,5.53,2917635,0
2011-10-05,5.57,5.61,5.24,5.57,1177105,0
2011-10-06,5.54,5.89,5.44,5.88,866162,0
2011-10-07,5.91,5.92,5.5,5.61,899068,0
2011-10-10,5.79,5.98,5.73,5.97,1051996,0
2011-10-11,5.88,6.16,5.82,6.09,1067307,0
2011-10-12,6.19,6.26,5.99,6.03,1179925,0
2011-10-13,5.95,6.16,5.85,6.03,728168,0
2011-10-14,6.15,6.35,6.05,6.3,738783,0
2011-10-17,6.21,6.29,5.99,6.02,775635,0
2011-10-18,6.07,6.43,5.95,6.32,1329250,0
2011-10-19,6.31,6.56,6.21,6.23,830380,0
2011-10-20,6.24,6.3,6.05,6.24,763195,0
2011-10-21,6.43,6.5,6.22,6.33,891031,0
2011-10-24,6.38,6.79,6.34,6.79,683481,0
2011-10-25,6.68,6.78,6.57,6.65,846051,0
2011-10-26,6.8,6.95,6.54,6.87,963193,0
2011-10-27,7.09,7.39,6.96,7.18,1351901,0
2011-10-28,7.14,7.2,6.95,7,1037251,0
2011-10-31,6.78,6.91,6.75,6.79,749109,0
2011-11-01,6.5,6.71,6.26,6.3,1640251,0
2011-11-02,6.42,6.51,6.28,6.49,1190757,0
2011-11-03,6.63,6.66,6.32,6.61,1216915,0
2011-11-04,6.49,6.6,6.42,6.49,692308,0
2011-11-07,6.44,6.48,6.22,6.36,755487,0
2011-11-08,6.36,6.43,6.17,6.33,1073694,0
2011-11-09,6.17,6.21,5.94,5.94,924056,0
2011-11-10,6.1,6.17,5.88,6.04,696950,0
2011-11-11,6.15,6.35,6.1,6.28,741154,0
2011-11-14,6.22,6.28,6.11,6.15,573065,0
2011-11-15,6.09,6.36,6.09,6.35,1064397,0
2011-11-16,6.25,6.54,6.25,6.45,1069162,0
2011-11-17,6.61,6.61,6.3,6.36,807136,0
2011-11-18,6.38,6.5,6.22,6.25,865495,0
2011-11-21,6.07,6.15,5.88,5.95,1067588,0
2011-11-22,5.94,6.03,5.69,5.75,913754,0
2011-11-23,5.65,5.74,5.29,5.29,1222330,0
2011-11-25,5.27,5.35,5.08,5.09,451386,0
2011-11-28,5.36,5.47,5.23,5.3,1230031,0
2011-11-29,5.33,5.36,5.22,5.33,1116373,0
2011-11-30,5.55,5.77,5.44,5.56,1745195,0
2011-12-01,5.54,5.55,5.45,5.48,759495,0
2011-12-02,5.59,5.79,5.3,5.33,957007,0
2011-12-05,5.44,6.34,5.41,6.22,2187503,0
2011-12-06,6.22,6.6,6.21,6.31,1382551,0
2011-12-07,6.23,6.25,6.06,6.18,596346,0
2011-12-08,6.1,6.1,5.74,5.79,957738,0
2011-12-09,5.79,5.94,5.71,5.91,626595,0
2011-12-12,5.77,5.83,5.61,5.66,785901,0
2011-12-13,5.73,5.81,5.29,5.42,1196014,0
2011-12-14,5.35,5.44,5.17,5.23,933569,0
2011-12-15,5.34,5.42,5.19,5.36,712918,0
2011-12-16,5.42,5.59,5.29,5.56,1887294,0
2011-12-19,5.59,5.6,5.18,5.2,687302,0
2011-12-20,5.31,5.58,5.29,5.58,835390,0
2011-12-21,5.52,5.6,5.46,5.57,409894,0
2011-12-22,5.6,5.7,5.46,5.5,475149,0
2011-12-23,5.54,5.71,5.46,5.61,290011,0
2011-12-27,5.58,5.64,5.51,5.59,301442,0
2011-12-28,5.59,5.6,5.42,5.44,426177,0
2011-12-29,5.45,5.5,5.4,5.4,495500,0
2011-12-30,5.38,5.4,5.29,5.29,652882,0
2012-01-03,5.46,5.83,5.46,5.81,780689,0
2012-01-04,5.74,5.82,5.43,5.62,3184313,0
2012-01-05,5.56,5.72,5.44,5.68,453179,0
2012-01-06,5.7,5.93,5.7,5.92,668606,0
2012-01-09,5.9,6.28,5.76,6.25,1036345,0
2012-01-10,6.35,6.42,6.23,6.29,877864,0
2012-01-11,6.25,6.56,6.17,6.48,524167,0
2012-01-12,6.48,6.77,6.4,6.75,1189663,0
2012-01-13,6.6,6.8,6.52,6.74,604394,0
2012-01-17,6.83,7.03,6.77,6.89,1070990,0
2012-01-18,6.89,6.96,6.82,6.93,1744057,0
2012-01-19,6.93,7,6.88,6.92,1559797,0
2012-01-20,6.9,7.1,6.9,7.05,642844,0
2012-01-23,7.04,7.2,7.04,7.07,718106,0
2012-01-24,7.06,7.11,6.9,7.08,925011,0
2012-01-25,7.04,7.17,7.02,7.13,502292,0
2012-01-26,7.18,7.3,7.08,7.18,505970,0
2012-01-27,7.81,7.81,7,7.26,734092,0
2012-01-30,7.15,7.28,7,7.03,534255,0
2012-01-31,7.13,7.15,6.93,6.98,490873,0
2012-02-01,7.11,7.11,6.95,6.99,1577163,0
2012-02-02,7.01,7.1,6.93,7.07,964692,0
2012-02-03,7.19,7.5,7.09,7.43,2109325,0
2012-02-06,7.38,7.53,7.34,7.46,630149,0
2012-02-07,7.46,7.5,7.39,7.44,867798,0
2012-02-08,7.43,7.5,7.25,7.41,330124,0
2012-02-09,7.15,7.4,7.15,7.31,430774,0
2012-02-10,7.18,7.25,6.89,6.96,1031520,0
2012-02-13,7.1,7.32,7.07,7.26,464809,0
2012-02-14,7.21,7.23,6.97,7.01,299017,0
2012-02-15,7.07,7.07,6.85,6.99,525180,0
2012-02-16,6.97,7.04,6.88,7.03,315999,0
2012-02-17,7.1,7.13,6.87,6.93,430400,0
2012-02-21,6.94,7.1,6.9,6.95,431820,0
2012-02-22,6.92,6.99,6.67,6.69,467965,0
2012-02-23,6.69,7.01,6.66,7.01,353737,0
2012-02-24,6.99,7,6.77,6.97,613642,0
2012-02-27,6.86,6.97,6.68,6.96,734980,0
2012-02-28,6.95,7.5,6.9,7,1460140,0
2012-02-29,7,7.18,6.93,7.05,1496828,0
2012-03-01,7.04,7.21,6.91,7.17,1701869,0
2012-03-02,7.1,7.26,7.03,7.15,896047,0
2012-03-05,7.1,7.11,6.95,7,483645,0
2012-03-06,6.87,6.93,6.64,6.66,806927,0
2012-03-07,6.76,7.06,6.73,6.97,403563,0
2012-03-08,7.05,7.08,6.9,7.01,352692,0
2012-03-09,7.01,7.28,6.98,7.07,614294,0
2012-03-12,7.11,7.11,6.91,6.97,347497,0
2012-03-13,7.05,7.29,7,7.27,438417,0
2012-03-14,7.25,7.35,7.06,7.08,527599,0
2012-03-15,7.08,7.25,6.98,7.25,428731,0
2012-03-16,7.29,7.4,7.25,7.25,780581,0
2012-03-19,7.25,7.7,7.2,7.62,988081,0
2012-03-20,7.54,7.89,7.44,7.59,1387543,0
2012-03-21,7.59,7.69,7.55,7.57,398552,0
2012-03-22,7.44,7.49,7.25,7.38,431544,0
2012-03-23,7.36,7.5,7.27,7.45,377814,0
2012-03-26,7.54,7.67,7.51,7.57,358484,0
2012-03-27,7.56,7.66,7.35,7.35,601915,0
2012-03-28,7.37,7.4,7.25,7.27,490841,0
2012-03-29,7.23,7.36,7.19,7.34,456765,0
2012-03-30,7.41,7.41,7.2,7.25,716284,0
2012-04-02,7.23,7.52,7.22,7.5,696593,0
2012-04-03,7.5,7.5,7.39,7.44,506875,0
2012-04-04,7.32,7.46,7.25,7.35,527421,0
2012-04-05,7.26,7.32,7.19,7.26,355012,0
2012-04-09,7.09,7.26,7.05,7.16,572878,0
2012-04-10,7.17,7.21,6.96,7.08,1203050,0
2012-04-11,7.19,7.22,7.04,7.09,608165,0
2012-04-12,7.1,7.2,7.03,7.13,679682,0
2012-04-13,7.09,7.22,6.97,7.2,818679,0
2012-04-16,7.22,7.27,7.08,7.16,376506,0
2012-04-17,7.21,7.32,7.17,7.18,417214,0
2012-04-18,7.11,7.18,6.98,7.05,563668,0
2012-04-19,7.06,7.13,6.98,7,447473,0
2012-04-20,7.08,7.15,7,7.02,512946,0
2012-04-23,6.91,7.05,6.83,7,417852,0
2012-04-24,6.97,7.12,6.94,7.07,305426,0
2012-04-25,7.17,7.25,7.04,7.08,324595,0
2012-04-26,7.05,7.24,7.05,7.24,703136,0
2012-04-27,7.19,7.25,6.97,7.02,828706,0
2012-04-30,7,7.07,6.87,6.92,1110469,0
2012-05-01,6.89,7.05,6.86,6.86,550744,0
2012-05-02,6.81,6.82,6.67,6.69,766977,0
2012-05-03,6.68,6.9,6.64,6.72,2048104,0
2012-05-04,6.67,6.7,6.48,6.48,1405069,0
2012-05-07,6.44,6.53,6.3,6.33,695291,0
2012-05-08,6.32,6.39,6.18,6.34,464919,0
2012-05-09,6.26,6.43,6.19,6.29,553925,0
2012-05-10,6.34,6.41,6.33,6.33,380090,0
2012-05-11,6.25,6.35,6.25,6.35,580013,0
2012-05-14,6.29,6.32,6.24,6.24,733374,0
2012-05-15,6.27,6.36,6.15,6.18,1716810,0
2012-05-16,6.18,6.27,5.94,5.96,3237380,0
2012-05-17,5.98,6.06,5.73,5.75,1009930,0
2012-05-18,5.82,5.82,5.5,5.68,1678178,0
2012-05-21,5.68,5.86,5.64,5.85,440625,0
2012-05-22,5.84,6,5.82,5.87,832949,0
2012-05-23,5.78,5.9,5.64,5.89,952869,0
2012-05-24,5.85,5.87,5.69,5.8,471238,0
2012-05-25,5.78,5.79,5.68,5.7,392243,0
2012-05-29,5.75,5.79,5.68,5.78,577883,0
2012-05-30,5.68,5.76,5.62,5.67,758734,0
2012-05-31,5.67,5.77,5.59,5.67,1612055,0
2012-06-01,5.52,5.67,5.52,5.58,953741,0
2012-06-04,5.6,5.62,5.49,5.5,476783,0
2012-06-05,5.46,5.58,5.37,5.56,596528,0
2012-06-06,5.61,5.81,5.59,5.8,507540,0
2012-06-07,5.92,6,5.76,5.78,441618,0
2012-06-08,5.75,5.85,5.7,5.84,323776,0
2012-06-11,5.94,5.94,5.74,5.74,471643,0
2012-06-12,5.77,6,5.72,5.92,650320,0
2012-06-13,5.89,5.97,5.72,5.75,473474,0
2012-06-14,5.75,5.88,5.73,5.88,554242,0
2012-06-15,5.93,5.95,5.86,5.88,1694862,0
2012-06-18,5.82,5.95,5.8,5.89,428073,0
2012-06-19,5.92,6.13,5.9,6.06,802022,0
2012-06-20,6.04,6.14,5.98,6.08,348379,0
2012-06-21,6.06,6.12,5.94,6.01,464359,0
2012-06-22,6.04,6.19,6.02,6.07,681046,0
2012-06-25,6.01,6.05,5.95,6.01,272081,0
2012-06-26,6.05,6.18,6.01,6.08,277933,0
2012-06-27,6.08,6.24,6.06,6.16,358736,0
2012-06-28,6.08,6.22,6.08,6.18,400666,0
2012-06-29,6.34,6.46,6.27,6.45,604256,0
2012-07-02,6.5,6.69,6.39,6.68,496365,0
2012-07-03,6.65,6.8,6.64,6.72,372406,0
2012-07-05,6.69,6.87,6.69,6.77,336441,0
2012-07-06,6.68,6.82,6.56,6.6,985546,0
2012-07-09,6.56,6.61,6.45,6.58,644754,0
2012-07-10,6.64,6.85,6.58,6.82,741346,0
2012-07-11,6.81,6.81,6.6,6.7,471255,0
2012-07-12,6.61,6.74,6.56,6.6,367768,0
2012-07-13,6.62,6.85,6.6,6.8,325833,0
2012-07-16,6.77,6.82,6.66,6.81,425400,0
2012-07-17,6.85,6.99,6.84,6.87,496635,0
2012-07-18,6.86,6.93,6.8,6.84,263837,0
2012-07-19,6.86,7.01,6.62,6.63,267947,0
2012-07-20,6.6,6.86,6.53,6.86,748069,0
2012-07-23,6.74,6.94,6.67,6.82,938836,0
2012-07-24,6.82,6.87,6.71,6.75,585348,0
2012-07-25,6.82,6.82,6.69,6.74,349600,0
2012-07-26,6.81,6.85,6.73,6.81,479573,0
2012-07-27,6.76,6.8,6.62,6.63,814232,0
2012-07-30,6.66,6.75,6.6,6.73,537529,0
2012-07-31,6.7,6.76,6.67,6.72,847371,0
2012-08-01,6.75,6.75,6.51,6.53,691879,0
2012-08-02,6.5,6.58,6.44,6.47,573018,0
2012-08-03,6.54,6.77,6.51,6.71,451064,0
2012-08-06,6.75,6.86,6.69,6.77,346992,0
2012-08-07,6.83,6.87,6.72,6.74,365090,0
2012-08-08,6.73,6.82,6.71,6.77,261061,0
2012-08-09,6.78,6.83,6.74,6.82,273248,0
2012-08-10,6.81,6.91,6.8,6.84,196868,0
2012-08-13,6.8,6.95,6.73,6.95,282311,0
2012-08-14,6.99,7.21,6.91,6.97,667487,0
2012-08-15,6.98,7.09,6.94,7.03,409876,0
2012-08-16,7.05,7.17,7.03,7.14,585554,0
2012-08-17,7.12,7.26,7.12,7.26,775484,0
2012-08-20,7.26,7.26,7.2,7.23,261985,0
2012-08-21,7.24,7.28,7.12,7.17,656012,0
2012-08-22,7.13,7.16,6.96,7.02,554530,0
2012-08-23,6.99,7.05,6.92,6.92,423509,0
2012-08-24,6.94,7.1,6.94,7.07,476532,0
2012-08-27,7.07,7.25,7.07,7.25,335196,0
2012-08-28,7.25,7.3,7.2,7.23,340389,0
2012-08-29,7.23,7.29,7.2,7.22,306961,0
2012-08-30,7.15,7.2,7.11,7.15,170616,0
2012-08-31,7.22,7.25,7.11,7.18,242008,0
2012-09-04,7.16,7.26,7.08,7.19,397373,0
2012-09-05,7.24,7.26,7.08,7.14,367905,0
2012-09-06,7.21,7.29,7.16,7.28,547764,0
2012-09-07,7.27,7.45,7.2,7.38,478439,0
2012-09-10,7.36,7.85,7.3,7.63,1053339,0
2012-09-11,7.76,7.97,7.58,7.61,1430439,0
2012-09-12,7.63,7.84,7.63,7.75,955186,0
2012-09-13,7.78,8.09,7.74,8,1136599,0
2012-09-14,8.08,8.32,8.08,8.3,1922011,0
2012-09-17,8.23,8.82,8.21,8.48,1844900,0
2012-09-18,8.51,8.58,8.37,8.38,952805,0
2012-09-19,8.4,8.47,8.37,8.37,794786,0
2012-09-20,8.33,8.36,8.26,8.29,447648,0
2012-09-21,8.3,8.41,8.24,8.24,1299669,0
2012-09-24,8.2,8.29,8.2,8.2,370442,0
2012-09-25,8.26,8.29,7.96,7.98,947032,0
2012-09-26,8.01,8.08,7.79,7.86,669672,0
2012-09-27,7.92,8.14,7.87,8.08,534576,0
2012-09-28,8.01,8.48,7.97,8.28,2162233,0
2012-10-01,8.31,8.32,8.06,8.17,793825,0
2012-10-02,8.23,8.35,8.2,8.24,584102,0
2012-10-03,8.25,8.41,8.17,8.28,869800,0
2012-10-04,8.33,8.4,8.13,8.35,1030886,0
2012-10-05,8.4,8.54,8.37,8.37,1556518,0
2012-10-08,8.31,8.36,8.21,8.25,489607,0
2012-10-09,8.28,8.36,8.2,8.26,687714,0
2012-10-10,8.21,8.36,8.16,8.25,794985,0
2012-10-11,8.35,8.52,8.32,8.45,594726,0
2012-10-12,8.43,8.52,8.26,8.37,514126,0
2012-10-15,8.37,8.4,8.14,8.21,472041,0
2012-10-16,8.29,8.6,8.29,8.46,965132,0
2012-10-17,8.49,8.87,8.46,8.84,3634448,0
2012-10-18,8.85,8.99,8.75,8.85,1123304,0
2012-10-19,8.77,8.91,8.6,8.67,567140,0
2012-10-22,8.71,8.81,8.61,8.8,422119,0
2012-10-23,8.7,8.79,8.63,8.78,462413,0
2012-10-24,8.8,8.82,8.69,8.75,462630,0
2012-10-25,8.87,9.09,8.8,8.93,1152962,0
2012-10-26,8.96,9.03,8.26,8.38,1919069,0
2012-10-31,8.1,8.77,8.1,8.73,861102,0
2012-11-01,8.7,8.73,8.54,8.62,744454,0
2012-11-02,8.7,8.71,8.49,8.49,427660,0
2012-11-05,8.47,8.59,8.33,8.56,393251,0
2012-11-06,8.65,8.65,8.44,8.49,311373,0
2012-11-07,8.37,8.38,7.92,8.26,3814340,0
2012-11-08,8.2,8.25,7.76,7.9,7719106,0
2012-11-09,7.84,8.02,7.68,7.9,1721040,0
2012-11-12,7.94,8.01,7.82,7.91,848584,0
2012-11-13,7.85,7.95,7.64,7.73,980473,0
2012-11-14,7.73,7.76,7.29,7.34,1554734,0
2012-11-15,7.26,7.4,7.12,7.24,2217419,0
2012-11-16,7.22,7.57,7.22,7.56,1291500,0
2012-11-19,7.6,7.74,7.49,7.57,1542589,0
2012-11-20,7.55,7.67,7.46,7.59,1567960,0
2012-11-21,7.62,7.75,7.57,7.74,1065494,0
2012-11-23,7.78,7.9,7.75,7.83,401496,0
2012-11-26,7.78,7.91,7.63,7.69,877850,0
2012-11-27,7.78,7.8,7.69,7.75,780836,0
2012-11-28,7.72,7.76,7.56,7.76,642447,0
2012-11-29,7.84,7.89,7.66,7.8,906268,0
2012-11-30,7.79,7.85,7.59,7.65,766509,0
2012-12-03,7.75,7.75,7.61,7.65,324098,0
2012-12-04,7.63,7.77,7.57,7.7,1582006,0
2012-12-05,7.71,7.73,7.58,7.61,512936,0
2012-12-06,7.59,7.7,7.57,7.66,469265,0
2012-12-07,7.68,7.71,7.59,7.68,329544,0
2012-12-10,7.67,7.69,7.56,7.67,302241,0
2012-12-11,7.71,7.97,7.66,7.88,1300929,0
2012-12-12,7.9,7.9,7.68,7.72,482613,0
2012-12-13,7.8,7.89,7.72,7.75,756053,0
2012-12-14,7.72,7.95,7.7,7.94,2017262,0
2012-12-17,7.95,8.1,7.86,8.05,987355,0
2012-12-18,8.06,8.17,7.96,8.11,967176,0
2012-12-19,8.08,8.32,8.01,8.2,835004,0
2012-12-20,8.2,8.28,8.19,8.26,580382,0
2012-12-21,8.18,8.25,8.01,8.02,1256853,0
2012-12-24,8,8.09,7.89,7.99,172445,0
2012-12-26,8.02,8.26,7.98,8.25,741935,0
2012-12-27,8.24,8.35,7.86,8.03,587347,0
2012-12-28,8.04,8.1,7.9,7.98,433768,0
2012-12-31,8,8.2,7.87,8.15,866240,0
2013-01-02,8.38,8.65,8.26,8.38,1168081,0
2013-01-03,8.42,8.49,8.26,8.38,994562,0
2013-01-04,8.45,8.52,8.38,8.39,1013872,0
2013-01-07,8.38,8.47,8.3,8.41,714942,0
2013-01-08,8.39,8.46,8.36,8.4,854652,0
2013-01-09,8.44,8.57,8.38,8.39,812999,0
2013-01-10,8.47,8.59,8.43,8.53,1318899,0
2013-01-11,8.56,8.67,8.51,8.66,816594,0
2013-01-14,8.64,8.76,8.59,8.74,1099373,0
2013-01-15,8.71,8.75,8.63,8.74,1337546,0
2013-01-16,8.71,8.79,8.66,8.73,2147126,0
2013-01-17,8.77,8.91,8.71,8.88,1840034,0
2013-01-18,8.86,8.92,8.73,8.81,761917,0
2013-01-22,8.77,8.88,8.71,8.77,555021,0
2013-01-23,8.81,8.82,8.68,8.72,653400,0
2013-01-24,9.2,9.36,8.8,8.9,3252151,0
2013-01-25,9,9.2,8.91,9.16,2231107,0
2013-01-28,9.19,9.27,9.15,9.2,1106362,0
2013-01-29,9.21,9.52,9.19,9.48,3848332,0
2013-01-30,9.43,9.63,9.35,9.5,2718484,0
2013-01-31,9.47,9.74,9.45,9.69,2671482,0
2013-02-01,9.75,9.88,9.72,9.81,2199549,0
2013-02-04,9.73,9.75,9.55,9.6,1935917,0
2013-02-05,9.62,9.82,9.54,9.65,2122468,0
2013-02-06,9.61,9.68,9.57,9.64,1267138,0
2013-02-07,9.63,9.73,9.5,9.62,1558119,0
2013-02-08,9.63,9.83,9.56,9.8,1868389,0
2013-02-11,9.77,9.79,9.72,9.76,410901,0
2013-02-12,9.74,10,9.7,9.91,1112781,0
2013-02-13,9.9,10.05,9.81,10.03,1056073,0
2013-02-14,9.97,10.45,9.97,10.39,2047877,0
2013-02-15,10.45,10.75,10.43,10.44,2457383,0
2013-02-19,10.49,10.59,10.4,10.58,1772116,0
2013-02-20,10.61,10.73,10.41,10.44,1794084,0
2013-02-21,10.44,10.44,9.89,9.99,2183167,0
2013-02-22,10.09,10.18,10.03,10.1,944032,0
2013-02-25,10.17,10.21,9.93,9.94,1916858,0
2013-02-26,9.92,9.96,9.36,9.54,4148113,0
2013-02-27,9.56,9.75,9.52,9.69,1511606,0
2013-02-28,9.72,10.01,9.57,9.99,2026722,0
2013-03-01,9.89,10.2,9.83,10.1,1818501,0
2013-03-04,10.04,10.25,10.04,10.11,1990640,0
2013-03-05,10.16,10.49,10.12,10.47,1215457,0
2013-03-06,10.49,10.57,10.35,10.46,955829,0
2013-03-07,10.44,10.73,10.43,10.72,1573378,0
2013-03-08,10.78,10.85,10.7,10.77,709457,0
2013-03-11,10.7,10.88,10.7,10.79,1365578,0
2013-03-12,10.7,10.82,10.35,10.66,5312090,0
2013-03-13,10.69,10.77,10.53,10.73,1707400,0
2013-03-14,10.74,10.85,10.7,10.77,1264318,0
2013-03-15,10.79,10.91,10.65,10.9,2107655,0
2013-03-18,10.8,10.96,10.71,10.89,1355687,0
2013-03-19,10.89,10.95,10.48,10.5,1761103,0
2013-03-20,10.6,10.87,10.58,10.77,1384564,0
2013-03-21,10.69,10.85,10.58,10.59,993227,0
2013-03-22,10.66,10.79,10.58,10.64,569551,0
2013-03-25,10.7,10.77,10.54,10.68,910496,0
2013-03-26,10.75,10.76,10.65,10.74,740998,0
2013-03-27,10.61,10.75,10.52,10.74,707753,0
2013-03-28,10.75,11,10.71,10.89,2070631,0
2013-04-01,10.84,10.95,10.67,10.82,957879,0
2013-04-02,10.86,10.99,10.81,10.85,1000667,0
2013-04-03,10.87,10.91,10.53,10.65,1381650,0
2013-04-04,10.65,10.91,10.56,10.89,985438,0
2013-04-05,10.64,10.96,10.59,10.89,1046657,0
2013-04-08,10.9,11.24,10.74,10.96,1155902,0
2013-04-09,10.96,11.07,10.82,10.9,890003,0
2013-04-10,10.9,10.99,10.8,10.97,989032,0
2013-04-11,10.93,11.17,10.93,11.09,1259757,0
2013-04-12,11.04,11.16,10.95,11.11,525735,0
2013-04-15,11.01,11.11,10.62,10.62,1433405,0
2013-04-16,10.73,10.9,10.69,10.8,1021407,0
2013-04-17,10.72,10.83,10.53,10.74,881842,0
2013-04-18,10.72,10.75,10.42,10.58,521999,0
2013-04-19,10.59,10.93,10.58,10.82,636244,0
2013-04-22,10.9,11,10.64,10.92,567113,0
2013-04-23,11,11.19,10.99,11.17,940615,0
2013-04-24,11.17,11.25,11.06,11.24,898552,0
2013-04-25,11.3,11.56,11.28,11.56,1391843,0
2013-04-26,11.49,11.61,11.41,11.53,1038286,0
2013-04-29,11.57,11.75,11.41,11.63,1195668,0
2013-04-30,11.62,11.85,11.38,11.68,1815590,0
2013-05-01,11.67,11.71,11.19,11.5,1784737,0
2013-05-02,11.51,12.01,11.47,11.84,1276843,0
2013-05-03,12.04,12.27,11.82,11.82,1182379,0
2013-05-06,11.91,12.02,11.86,12,1132300,0
2013-05-07,12,12.22,11.99,12.16,1419288,0
2013-05-08,12.18,12.43,12.11,12.34,1290761,0
2013-05-09,12.27,12.35,11.98,12.25,526007,0
2013-05-10,12.28,12.34,12.19,12.25,821484,0
2013-05-13,12.21,12.33,12.09,12.25,779575,0
2013-05-14,12.23,12.45,12.23,12.45,766665,0
2013-05-15,12.45,12.55,12.32,12.41,608821,0
2013-05-16,12.36,12.42,12.23,12.24,713906,0
2013-05-17,12.32,12.44,12.25,12.41,856924,0
2013-05-20,12.41,12.45,12.3,12.35,780079,0
2013-05-21,12.33,12.44,12.23,12.3,587045,0
2013-05-22,12.33,12.48,11.64,11.79,1821198,0
2013-05-23,11.69,11.99,11.49,11.86,1009409,0
2013-05-24,11.75,11.9,11.67,11.87,592796,0
2013-05-28,12.07,12.25,11.99,12.07,996296,0
2013-05-29,11.95,12.03,11.61,11.84,1171492,0
2013-05-30,11.88,12.06,11.85,12.01,1094225,0
2013-05-31,11.97,12.22,11.87,11.91,1927392,0
2013-06-03,11.95,12.05,11.63,11.72,1534269,0
2013-06-04,11.77,11.92,11.64,11.73,642788,0
2013-06-05,11.71,11.78,11.04,11.05,1587901,0
2013-06-06,11.05,11.67,11.02,11.67,1355709,0
2013-06-07,11.75,11.91,11.51,11.84,1093747,0
2013-06-10,11.9,12.01,11.66,11.89,582570,0
2013-06-11,11.75,11.75,11.44,11.48,336893,0
2013-06-12,11.57,11.57,10.99,11.01,951784,0
2013-06-13,11,11.52,10.88,11.47,1644448,0
2013-06-14,11.48,11.65,11.37,11.59,1063603,0
2013-06-17,11.7,11.89,11.64,11.8,587579,0
2013-06-18,11.84,12.08,11.76,12.05,1076616,0
2013-06-19,12.06,12.15,11.67,11.76,1254261,0
2013-06-20,11.54,11.58,10.95,11.1,2447791,0
2013-06-21,11.14,11.18,10.48,10.98,3737183,0
2013-06-24,10.84,10.87,9.99,10.35,3273077,0
2013-06-25,10.52,10.7,10.4,10.61,1781908,0
2013-06-26,10.72,10.92,10.63,10.7,1241425,0
2013-06-27,10.81,11.4,10.72,11.4,1031901,0
2013-06-28,11.36,11.45,11.19,11.29,1245833,0
2013-07-01,11.39,11.5,11.27,11.39,551958,0
2013-07-02,11.35,11.62,11.29,11.43,1235995,0
2013-07-03,11.35,11.4,11.17,11.28,383899,0
2013-07-05,11.54,11.54,10.91,11.29,608807,0
2013-07-08,11.32,11.44,11.12,11.13,711918,0
2013-07-09,11.19,11.24,10.88,11.01,1118800,0
2013-07-10,10.98,11.11,10.84,10.88,852840,0
2013-07-11,11.07,11.41,11.05,11.41,881060,0
2013-07-12,11.41,11.71,11.4,11.58,674739,0
2013-07-15,11.6,11.85,11.56,11.75,615794,0
2013-07-16,11.77,11.85,11.56,11.59,299310,0
2013-07-17,11.63,11.89,11.59,11.79,366934,0
2013-07-18,11.8,12.06,11.8,12,746505,0
2013-07-19,11.94,12.14,11.93,11.95,898103,0
2013-07-22,11.92,12.05,11.79,12.02,620685,0
2013-07-23,12.06,12.13,11.92,12.13,1128622,0
2013-07-24,12.16,12.17,11.56,11.81,1111714,0
2013-07-25,11.85,12.01,11.34,11.48,1952769,0
2013-07-26,11.37,11.67,11.37,11.45,931509,0
2013-07-29,11.43,11.5,11.23,11.3,688744,0
2013-07-30,11.4,11.52,11.2,11.23,786317,0
2013-07-31,11.28,11.44,11.18,11.36,1335552,0
2013-08-01,11.51,11.61,11.38,11.43,679939,0
2013-08-02,11.38,11.76,11.35,11.72,766278,0
2013-08-05,11.7,11.79,11.54,11.6,558859,0
2013-08-06,11.57,11.68,11.39,11.44,520040,0
2013-08-07,11.4,11.46,11.28,11.29,479564,0
2013-08-08,11.38,11.62,11.35,11.48,606944,0
2013-08-09,11.42,11.6,11.38,11.5,443598,0
2013-08-12,11.44,11.57,11.41,11.45,492274,0
2013-08-13,11.43,11.48,11.2,11.25,572189,0
2013-08-14,11.22,11.35,11.15,11.19,345636,0
2013-08-15,11.02,11.11,10.9,11,783402,0
2013-08-16,10.92,11.04,10.84,10.93,589804,0
2013-08-19,10.94,10.94,10.24,10.24,1255911,0
2013-08-20,10.28,10.96,10.2,10.82,1507980,0
2013-08-21,10.78,10.85,10.68,10.78,1442755,0
2013-08-22,10.8,10.91,10.78,10.91,446530,0
2013-08-23,10.92,11.12,10.79,11.12,496850,0
2013-08-26,11.22,11.22,10.96,10.98,393273,0
2013-08-27,10.77,11.06,10.77,11.03,576525,0
2013-08-28,11.02,11.3,10.93,11.29,876383,0
2013-08-29,11.17,11.37,11.05,11.33,521954,0
2013-08-30,11.31,11.37,11.05,11.08,308050,0
2013-09-03,11.34,11.34,11.09,11.24,343222,0
2013-09-04,11.23,11.51,11.21,11.49,702204,0
2013-09-05,11.47,11.56,11.37,11.37,534620,0
2013-09-06,11.52,11.84,11.45,11.73,1247232,0
2013-09-09,11.76,12.01,11.76,11.88,1047326,0
2013-09-10,11,12,11,11.93,1020559,0
2013-09-11,11.94,12.05,11.86,11.88,594281,0
2013-09-12,11.88,12.06,11.79,11.8,780810,0
2013-09-13,11.85,11.98,11.82,11.91,548157,0
2013-09-16,12.02,12.1,11.87,11.9,329623,0
2013-09-17,11.92,12.05,11.86,11.99,295090,0
2013-09-18,11.95,12.2,11.77,12.17,849677,0
2013-09-19,12.17,12.25,12.06,12.09,615592,0
2013-09-20,12.17,12.24,11.91,11.96,569447,0
2013-09-23,11.92,12.08,11.67,12,694337,0
2013-09-24,11.98,12.11,11.82,11.93,816660,0
2013-09-25,11.92,12.13,11.9,11.97,337670,0
2013-09-26,12.04,12.21,12.03,12.13,588934,0
2013-09-27,12.03,12.22,12.01,12.13,561463,0
2013-09-30,11.99,12.21,11.92,12.04,771661,0
2013-10-01,12.06,12.26,12,12.17,627098,0
2013-10-02,12.07,12.23,11.97,12.06,1049251,0
2013-10-03,12.05,12.25,11.94,12.07,985005,0
2013-10-04,12.05,12.21,12.01,12.17,293957,0
2013-10-07,12.07,12.32,12.02,12.29,467061,0
2013-10-08,12.26,12.4,12.08,12.08,462566,0
2013-10-09,12.1,12.16,11.57,11.82,1115766,0
2013-10-10,11.98,12.32,11.93,12.2,590780,0
2013-10-11,12.12,12.26,12,12.11,901607,0
2013-10-14,11.99,12.25,11.93,12.2,337974,0
2013-10-15,12.11,12.29,12,12.05,380990,0
2013-10-16,12.17,12.48,12.08,12.29,773159,0
2013-10-17,12.26,12.67,12.22,12.67,719417,0
2013-10-18,12.8,12.83,12.66,12.71,631038,0
2013-10-21,12.7,12.7,12.44,12.47,322339,0
2013-10-22,12.57,12.75,12.55,12.67,303392,0
2013-10-23,12.57,12.88,12.56,12.84,1334906,0
2013-10-24,12.87,12.89,12.76,12.81,357410,0
2013-10-25,12.87,12.87,12.76,12.83,234513,0
2013-10-28,12.84,12.85,12.57,12.71,463493,0
2013-10-29,12.69,12.8,12.25,12.78,689234,0
2013-10-30,12.76,12.82,12.35,12.46,623784,0
2013-10-31,12.48,12.68,12.16,12.63,687679,0
2013-11-01,12.6,12.78,12.51,12.6,807456,0
2013-11-04,12.71,12.8,12.45,12.53,698550,0
2013-11-05,12.42,12.67,12.33,12.6,1854637,0
2013-11-06,12.69,12.69,12.27,12.46,522612,0
2013-11-07,12.5,12.5,12.05,12.2,638414,0
2013-11-08,12.16,12.28,11.77,12.23,633110,0
2013-11-11,12.19,12.32,12.09,12.27,504631,0
2013-11-12,12.25,12.37,12.14,12.37,581665,0
2013-11-13,12.28,12.41,12.02,12.35,1013110,0
2013-11-14,12.35,12.97,12.24,12.64,6074074,0
2013-11-15,12.62,12.83,12.62,12.74,774148,0
2013-11-18,12.8,12.99,12.7,12.75,709523,0
2013-11-19,12.8,12.82,12.42,12.49,868144,0
2013-11-20,12.5,12.92,12.35,12.5,1182067,0
2013-11-21,12.54,12.83,12.43,12.82,890792,0
2013-11-22,12.86,12.89,12.75,12.79,307295,0
2013-11-25,12.84,12.97,12.78,12.84,402945,0
2013-11-26,12.86,12.95,12.78,12.81,373103,0
2013-11-27,12.8,12.98,12.76,12.96,435191,0
2013-11-29,13,13.03,12.88,12.88,321592,0
2013-12-02,12.83,12.99,12.7,12.79,469179,0
2013-12-03,12.72,12.95,12.68,12.91,928636,0
2013-12-04,12.8,13.08,12.72,12.94,826021,0
2013-12-05,12.92,13,12.79,12.92,484435,0
2013-12-06,13.01,13.08,12.92,13,622877,0
2013-12-09,12.99,13.19,12.99,13.05,907084,0
2013-12-10,13.05,13.1,12.93,12.95,552733,0
2013-12-11,12.95,13.13,12.88,13,2521136,0
2013-12-12,13.03,13.06,12.92,12.94,1027328,0
2013-12-13,12.99,13.02,12.74,12.75,568760,0
2013-12-16,12.79,12.99,12.74,12.93,463000,0
2013-12-17,12.91,13.01,12.85,12.9,697477,0
2013-12-18,12.89,13.33,12.73,13.29,3545118,0
2013-12-19,13.32,14.18,13.3,13.75,1812101,0
2013-12-20,13.83,14.65,13.82,14.65,2709029,0
2013-12-23,14.55,14.6,14.13,14.15,1193377,0
2013-12-24,14.2,14.44,14.11,14.43,199933,0
2013-12-26,14.48,14.51,14.29,14.3,465144,0
2013-12-27,14.37,14.5,14.18,14.41,349651,0
2013-12-30,14.36,14.48,14.17,14.28,310250,0
2013-12-31,14.05,14.3,14.05,14.27,420236,0
2014-01-02,14.27,14.34,14.08,14.3,350075,0
2014-01-03,14.33,14.45,14.24,14.4,334496,0
2014-01-06,14.4,14.42,14.16,14.31,651745,0
2014-01-07,14.41,14.69,14.22,14.55,795562,0
2014-01-08,14.55,14.63,14.24,14.61,703057,0
2014-01-09,14.63,14.71,14.43,14.65,434663,0
2014-01-10,14.67,14.95,14.54,14.91,830620,0
2014-01-13,14.83,15,14.71,14.85,1164926,0
2014-01-14,14.86,15.12,14.86,15.07,498862,0
2014-01-15,15.05,15.34,15.04,15.06,1272695,0
2014-01-16,15.1,15.23,15,15.13,1185728,0
2014-01-17,15.18,15.24,15,15.21,1211705,0
2014-01-21,15.27,15.46,15,15.14,591743,0
2014-01-22,15.19,15.43,15.14,15.35,731585,0
2014-01-23,15.35,15.47,15.22,15.43,917452,0
2014-01-24,15.31,15.4,15.1,15.32,726405,0
2014-01-27,15.35,15.36,14.8,14.98,877047,0
2014-01-28,15.02,15.35,14.92,15.25,597320,0
2014-01-29,15.17,15.29,15,15.03,359136,0
2014-01-30,15.1,15.36,15.1,15.34,467828,0
2014-01-31,15.04,15.66,14.83,15.42,888599,0
2014-02-03,15.32,15.43,14.82,14.86,1413775,0
2014-02-04,14.93,15.22,14.83,15.21,838475,0
2014-02-05,15.17,15.21,14.93,15.17,765295,0
2014-02-06,15.17,15.47,15.11,15.16,459023,0
2014-02-07,15.19,15.35,15.09,15.26,453674,0
2014-02-10,15.2,15.35,15.05,15.32,314632,0
2014-02-11,15.38,15.48,15.15,15.42,306312,0
2014-02-12,15.42,15.5,15.17,15.47,244044,0
2014-02-13,15.37,15.65,15.25,15.63,333479,0
2014-02-14,15.64,15.64,15.34,15.47,334830,0
2014-02-18,15.56,15.84,15.43,15.75,761261,0
2014-02-19,15.71,15.84,15.41,15.42,547637,0
2014-02-20,15.46,15.84,15.46,15.76,1185530,0
2014-02-21,15.83,15.91,15.58,15.69,1451772,0
2014-02-24,15.7,15.74,15.22,15.24,819035,0
2014-02-25,15.3,15.39,15.14,15.2,398805,0
2014-02-26,15.26,15.38,15.17,15.28,341537,0
2014-02-27,15.23,15.4,15.06,15.14,608996,0
2014-02-28,15.1,15.54,15.01,15.5,797890,0
2014-03-03,15.41,15.46,15.27,15.38,296967,0
2014-03-04,15.52,15.8,15.52,15.64,785952,0
2014-03-05,15.6,15.65,15.37,15.64,591748,0
2014-03-06,15.67,15.75,15.32,15.45,452689,0
2014-03-07,15.55,15.55,15.02,15.24,607052,0
2014-03-10,15.16,15.19,14.88,14.98,677600,0
2014-03-11,14.93,15.17,14.91,15.1,771375,0
2014-03-12,15.02,15.16,14.85,15.16,467114,0
2014-03-13,15.2,15.36,15.1,15.31,535323,0
2014-03-14,15.26,15.35,15.16,15.29,395313,0
2014-03-17,15.34,15.44,15.03,15.07,595148,0
2014-03-18,15.07,15.34,15.07,15.3,557162,0
2014-03-19,15.27,15.31,14.85,14.94,1790316,0
2014-03-20,14.88,14.96,14.73,14.75,336028,0
2014-03-21,14.78,14.88,14.59,14.6,1325745,0
2014-03-24,14.6,14.71,14.38,14.41,671014,0
2014-03-25,14.54,14.64,14.27,14.27,811900,0
2014-03-26,14.35,14.65,14.06,14.06,1319300,0
2014-03-27,14.04,14.35,13.79,13.92,892509,0
2014-03-28,13.93,14.55,13.93,14.36,745711,0
2014-03-31,14.43,14.86,14.41,14.76,1290545,0
2014-04-01,14.83,15.11,14.77,15,843582,0
2014-04-02,15.09,15.09,14.74,14.94,519767,0
2014-04-03,14.91,14.95,14.72,14.75,654103,0
2014-04-04,14.88,14.88,14.49,14.51,644462,0
2014-04-07,14.45,14.54,14.21,14.28,317361,0
2014-04-08,14.28,14.54,14.16,14.48,636337,0
2014-04-09,14.55,14.62,14.41,14.6,336626,0
2014-04-10,14.6,14.74,14.31,14.37,751532,0
2014-04-11,14.2,14.44,14.12,14.17,390269,0
2014-04-14,14.39,14.44,13.94,14.05,320586,0
2014-04-15,14.05,14.19,13.96,14.09,628667,0
2014-04-16,14.16,14.49,14.12,14.48,265237,0
2014-04-17,14.4,14.63,14.38,14.58,381347,0
2014-04-21,14.53,14.64,14.44,14.55,149270,0
2014-04-22,14.6,14.95,14.55,14.83,516502,0
2014-04-23,14.77,14.85,14.73,14.78,277977,0
2014-04-24,14.82,14.91,14.48,14.64,1127855,0
2014-04-25,14.58,14.81,14.51,14.75,686826,0
2014-04-28,14.75,15.19,14.7,14.85,1567037,0
2014-04-29,14.96,15.15,14.56,14.9,948585,0
2014-04-30,14.87,14.95,14.61,14.86,617736,0
2014-05-01,14.78,14.99,14.6,14.92,484245,0
2014-05-02,14.92,14.92,14.68,14.81,240069,0
2014-05-05,14.68,14.9,14.55,14.86,332694,0
2014-05-06,14.77,14.81,14.34,14.34,362184,0
2014-05-07,14.41,14.61,14.35,14.55,696202,0
2014-05-08,14.53,14.62,14.2,14.23,557524,0
2014-05-09,14.15,14.5,14.15,14.47,412268,0
2014-05-12,14.51,14.74,14.41,14.7,465501,0
2014-05-13,14.64,14.72,14.42,14.46,822291,0
2014-05-14,14.47,14.47,14.23,14.23,559915,0
2014-05-15,14.13,14.23,13.99,14.01,547272,0
2014-05-16,14.29,14.29,13.96,14.06,271108,0
2014-05-19,14.05,14.34,13.94,14.32,708553,0
2014-05-20,14.29,14.32,14.14,14.27,429194,0
2014-05-21,14.29,14.41,14.13,14.35,861431,0
2014-05-22,14.32,14.54,14.27,14.46,423401,0
2014-05-23,14.5,14.63,14.38,14.58,323051,0
2014-05-27,14.69,14.72,14.57,14.59,609016,0
2014-05-28,14.52,14.52,14.31,14.34,272736,0
2014-05-29,14.34,14.44,14.29,14.37,316926,0
2014-05-30,14.42,14.5,14.26,14.44,398871,0
2014-06-02,14.48,14.48,14.19,14.26,597245,0
2014-06-03,14.2,14.36,14.15,14.32,745692,0
2014-06-04,14.23,14.4,14.16,14.34,474168,0
2014-06-05,14.42,14.78,14.38,14.77,1175787,0
2014-06-06,14.83,14.98,14.73,14.9,531284,0
2014-06-09,14.94,15.01,14.66,14.92,1384035,0
2014-06-10,14.94,15.04,14.84,14.92,548500,0
2014-06-11,14.78,14.86,14.55,14.64,677082,0
2014-06-12,14.58,14.61,14.33,14.35,670434,0
2014-06-13,14.41,14.49,14.26,14.36,404184,0
2014-06-16,14.31,14.42,14.18,14.22,283750,0
2014-06-17,14.15,14.37,14.15,14.36,465283,0
2014-06-18,14.39,14.74,14.25,14.59,353701,0
2014-06-19,14.64,14.72,14.54,14.68,323234,0
2014-06-20,14.71,14.75,14.55,14.69,1321855,0
2014-06-23,14.68,14.75,14.56,14.59,497581,0
2014-06-24,14.52,14.77,14.4,14.45,491626,0
2014-06-25,14.35,14.76,14.34,14.74,368227,0
2014-06-26,14.75,14.77,14.62,14.73,562304,0
2014-06-27,14.62,15.03,14.62,14.99,863743,0
2014-06-30,14.98,15.02,14.81,14.98,675685,0
2014-07-01,14.99,15.1,14.77,14.78,632078,0
2014-07-02,14.73,14.86,14.7,14.81,615200,0
2014-07-03,14.83,14.84,14.69,14.81,201042,0
2014-07-07,14.7,14.79,14.52,14.59,553652,0
2014-07-08,14.49,14.65,14.49,14.64,322607,0
2014-07-09,14.52,14.66,14.49,14.52,441847,0
2014-07-10,14.29,14.68,14.26,14.65,521937,0
2014-07-11,14.63,14.89,14.59,14.87,638080,0
2014-07-14,14.95,15,14.88,14.98,583150,0
2014-07-15,14.96,14.99,14.52,14.58,533067,0
2014-07-16,14.58,14.67,14.45,14.67,614983,0
2014-07-17,14.63,14.66,14.46,14.49,433437,0
2014-07-18,14.45,14.68,14.45,14.6,621622,0
2014-07-21,14.59,14.85,14.51,14.81,1058494,0
2014-07-22,14.8,14.9,14.75,14.8,821372,0
2014-07-23,14.83,14.87,14.68,14.72,743857,0
2014-07-24,14.78,14.85,14.52,14.59,2213312,0
2014-07-25,14.52,14.66,14.44,14.51,802795,0
2014-07-28,14.54,14.6,14.35,14.52,744623,0
2014-07-29,14.57,15.05,14.49,14.97,1771476,0
2014-07-30,15,15.05,14.49,14.56,890898,0
2014-07-31,14.44,14.53,14.18,14.38,882394,0
2014-08-01,14.37,14.46,13.94,14,782220,0
2014-08-04,14.02,14.38,13.96,14.36,827446,0
2014-08-05,14.28,14.37,14.15,14.24,599473,0
2014-08-06,14.1,14.5,14.1,14.45,1008022,0
2014-08-07,14.47,14.69,14.3,14.38,411445,0
2014-08-08,14.4,14.82,14.38,14.8,606426,0
2014-08-11,14.9,14.93,14.76,14.87,816899,0
2014-08-12,14.83,14.87,14.58,14.6,701136,0
2014-08-13,14.61,14.8,14.59,14.69,335127,0
2014-08-14,14.7,14.79,14.64,14.7,363579,0
2014-08-15,14.83,14.87,14.62,14.66,356227,0
2014-08-18,14.78,15.01,14.74,15.01,371173,0
2014-08-19,15,15.07,14.93,15.06,535030,0
2014-08-20,14.96,15.24,14.89,15.16,643625,0
2014-08-21,15.14,15.27,14.83,14.89,1288439,0
2014-08-22,14.9,15.04,14.85,14.87,658890,0
2014-08-25,14.93,15,14.81,14.85,1341289,0
2014-08-26,14.9,15.21,14.84,15.19,801645,0
2014-08-27,15.22,15.23,15.09,15.15,205914,0
2014-08-28,15.14,15.14,14.88,14.9,281668,0
2014-08-29,14.86,14.99,14.85,14.88,395426,0
2014-09-02,14.92,14.99,14.86,14.91,884881,0
2014-09-03,14.9,14.96,14.82,14.92,688316,0
2014-09-04,14.98,15.07,14.83,14.87,711021,0
2014-09-05,14.82,14.95,14.74,14.91,841981,0
2014-09-08,14.9,15,14.82,14.9,726090,0
2014-09-09,14.9,14.93,14.52,14.58,550487,0
2014-09-10,14.52,14.57,14.19,14.22,446477,0
2014-09-11,14.19,14.39,14.15,14.38,719993,0
2014-09-12,14.34,14.4,14.03,14.15,973547,0
2014-09-15,14.14,14.21,13.82,13.91,888339,0
2014-09-16,13.81,14.11,13.81,14.04,710205,0
2014-09-17,14.1,14.36,14.03,14.32,653845,0
2014-09-18,14.35,14.37,14.23,14.26,444043,0
2014-09-19,14.27,14.37,13.91,14.01,1348238,0
2014-09-22,13.95,14.03,13.59,13.61,903045,0
2014-09-23,13.6,13.82,13.47,13.77,1305521,0
2014-09-24,13.81,13.85,13.61,13.77,902375,0
2014-09-25,13.74,13.74,13.41,13.42,624539,0
2014-09-26,13.42,13.55,13.29,13.48,557424,0
2014-09-29,13.41,13.5,13.3,13.4,430414,0
2014-09-30,13.43,13.85,13.26,13.5,1271115,0
2014-10-01,13.48,13.51,13.01,13.03,683956,0
2014-10-02,13.02,13.24,12.85,13.16,830919,0
2014-10-03,13.33,13.42,13.17,13.35,740396,0
2014-10-06,13.49,13.49,13.26,13.3,393793,0
2014-10-07,13.2,13.28,12.94,12.95,802962,0
2014-10-08,12.96,13.06,12.72,13.04,894454,0
2014-10-09,13.04,13.14,12.73,12.74,441044,0
2014-10-10,12.67,12.8,12.42,12.5,708721,0
2014-10-13,12.51,12.67,12.3,12.3,461309,0
2014-10-14,12.35,12.71,12.35,12.57,731050,0
2014-10-15,12.43,12.9,12.31,12.82,483617,0
2014-10-16,12.66,13.27,12.57,13.2,815464,0
2014-10-17,13.37,13.4,12.79,12.92,546181,0
2014-10-20,12.9,13.2,12.9,13.18,414441,0
2014-10-21,13.24,13.35,13.17,13.27,539201,0
2014-10-22,13.31,13.5,13.2,13.21,308549,0
2014-10-23,13.33,13.46,13.18,13.42,515949,0
2014-10-24,13.45,13.45,13.22,13.44,175068,0
2014-10-27,13.32,13.54,13.24,13.51,278379,0
2014-10-28,13.59,14.05,13.1,14,1134769,0
2014-10-29,14.03,14.2,13.69,14.11,675102,0
2014-10-30,14.08,14.48,14.01,14.42,742027,0
2014-10-31,14.56,14.56,14.05,14.19,1638774,0
2014-11-03,14.2,14.59,14.2,14.43,567577,0
2014-11-04,14.41,14.48,14.18,14.21,665679,0
2014-11-05,14.28,14.44,14.22,14.25,820150,0
2014-11-06,14.25,14.47,14.19,14.25,946662,0
2014-11-07,14.25,14.43,14.2,14.37,557548,0
2014-11-10,14.39,14.52,14.18,14.43,953969,0
2014-11-11,14.46,14.6,14.41,14.46,675009,0
2014-11-12,14.42,14.42,14.24,14.36,282719,0
2014-11-13,14.39,14.43,14.21,14.27,297595,0
2014-11-14,14.29,14.39,14.23,14.34,327149,0
2014-11-17,14.34,14.41,14.15,14.19,481780,0
2014-11-18,14.19,14.4,14.16,14.24,252122,0
2014-11-19,14.21,14.22,14,14.16,314209,0
2014-11-20,14.06,14.24,14.06,14.12,513689,0
2014-11-21,14.29,14.3,14.02,14.04,553999,0
2014-11-24,14.1,14.19,14.08,14.17,384463,0
2014-11-25,14.19,14.33,14.19,14.27,208166,0
2014-11-26,14.29,14.44,14.29,14.41,189309,0
2014-11-28,14.36,14.49,14.27,14.29,137209,0
2014-12-01,14.28,14.34,14.06,14.08,377202,0
2014-12-02,14.03,14.3,14,14.26,1338947,0
2014-12-03,14.25,14.44,14.22,14.32,256033,0
2014-12-04,14.27,14.36,14.13,14.25,271823,0
2014-12-05,14.2,14.31,14.19,14.3,312760,0
2014-12-08,14.25,14.3,14.06,14.19,582494,0
2014-12-09,14.07,14.18,13.99,14.04,524012,0
2014-12-10,13.98,14.03,13.63,13.68,629997,0
2014-12-11,13.74,13.83,13.57,13.59,1164592,0
2014-12-12,13.47,13.64,13.16,13.16,1335369,0
2014-12-15,13.2,13.22,12.8,12.8,720293,0
2014-12-16,12.79,12.98,12.74,12.79,565985,0
2014-12-17,12.8,12.97,12.69,12.97,672542,0
2014-12-18,13.07,13.32,13.07,13.32,501170,0
2014-12-19,13.39,13.4,13.21,13.25,915777,0
2014-12-22,13.24,13.36,13.09,13.35,354664,0
2014-12-23,13.39,13.42,13.3,13.33,174949,0
2014-12-24,13.23,13.33,13.12,13.22,233955,0
2014-12-26,13.27,13.48,13.19,13.41,161353,0
2014-12-29,13.41,13.58,13.33,13.45,215816,0
2014-12-30,13.46,13.8,13.35,13.68,486493,0
2014-12-31,13.76,13.85,13.59,13.65,464244,0
2015-01-02,13.71,13.76,13.52,13.58,208128,0
2015-01-05,13.45,13.83,13.41,13.78,304698,0
2015-01-06,13.84,13.86,13.25,13.4,387238,0
2015-01-07,13.46,13.7,13.28,13.69,868648,0
2015-01-08,13.81,14.17,13.7,14.15,590025,0
2015-01-09,14.12,14.16,13.68,13.76,496693,0
2015-01-12,13.72,13.79,13.48,13.57,245016,0
2015-01-13,13.66,13.76,13.27,13.44,399876,0
2015-01-14,13.24,13.47,13.13,13.47,320622,0
2015-01-15,13.47,13.55,12.91,12.91,457736,0
2015-01-16,12.83,13.04,12.72,12.81,749767,0
2015-01-20,12.86,12.86,12.64,12.78,732012,0
2015-01-21,12.72,12.79,12.66,12.69,327552,0
2015-01-22,12.78,13.39,12.65,13.3,849253,0
2015-01-23,13.28,13.42,13.21,13.32,704904,0
2015-01-26,13.33,13.53,13.3,13.43,383022,0
2015-01-27,13.25,13.65,13.25,13.55,367980,0
2015-01-28,13.65,13.65,13.19,13.21,352670,0
2015-01-29,13.2,13.38,13.09,13.3,380785,0
2015-01-30,13.17,13.3,12.99,13.04,718442,0
2015-02-02,13.14,13.19,12.83,12.86,795557,0
2015-02-03,12.92,13.23,12.92,13,859415,0
2015-02-04,12.97,13.15,12.9,12.98,395146,0
2015-02-05,13.01,13.37,13.01,13.33,468323,0
2015-02-06,13.37,13.43,13.19,13.26,401389,0
2015-02-09,13.23,13.33,13.13,13.22,386488,0
2015-02-10,13.3,13.3,12.99,13.1,375171,0
2015-02-11,13.09,13.25,13.01,13.24,504369,0
2015-02-12,13.33,13.52,13.31,13.47,475412,0
2015-02-13,13.52,13.62,13.39,13.54,166554,0
2015-02-17,13.53,13.68,13.48,13.5,140775,0
2015-02-18,13.47,13.53,13.32,13.4,375378,0
2015-02-19,13.32,13.95,13.1,13.43,854908,0
2015-02-20,13.36,13.53,13.15,13.5,639804,0
2015-02-23,13.44,13.47,13.14,13.35,468054,0
2015-02-24,13.32,13.35,13.16,13.31,393771,0
2015-02-25,13.31,13.44,13.24,13.24,303467,0
2015-02-26,13.22,13.31,13.11,13.24,282138,0
2015-02-27,13.26,13.3,13.12,13.25,511814,0
2015-03-02,13.24,13.42,13.11,13.2,300200,0
2015-03-03,13.13,13.27,13.05,13.26,266800,0
2015-03-04,13.19,13.24,12.92,12.93,329900,0
2015-03-05,12.98,13.07,12.78,12.78,291500,0
2015-03-06,12.66,12.84,12.58,12.82,545200,0
2015-03-09,12.88,12.92,12.54,12.55,276300,0
2015-03-10,12.4,12.86,12.4,12.8,386600,0
2015-03-11,12.86,13.02,12.66,12.92,402000,0
2015-03-12,12.99,13.17,12.76,12.8,341800,0
2015-03-13,12.8,12.86,12.64,12.77,329200,0
2015-03-16,12.86,12.89,12.73,12.84,414800,0
2015-03-17,12.8,12.85,12.76,12.82,239300,0
2015-03-18,12.76,13.07,12.67,13.02,455200,0
2015-03-19,12.96,13.03,12.77,12.85,538600,0
2015-03-20,12.93,13.3,12.79,13.27,775700,0
2015-03-23,13.22,13.44,13.22,13.42,250600,0
2015-03-24,13.4,13.4,13.18,13.23,358900,0
2015-03-25,13.21,13.23,12.75,12.75,452100,0
2015-03-26,12.71,12.89,12.65,12.7,373400,0
2015-03-27,12.68,13.03,12.68,13.01,307600,0
2015-03-30,13.05,13.07,12.81,12.96,690300,0
2015-03-31,12.85,13.44,12.85,13,1211884,0
2015-04-01,12.94,13.23,12.89,13.22,357100,0
2015-04-02,13.24,13.26,12.97,13,1341900,0
2015-04-06,12.95,13.11,12.92,13,920000,0
2015-04-07,13.02,13.06,12.92,12.96,495548,0
2015-04-08,13.05,13.5,13.05,13.5,1249700,0
2015-04-09,13.51,13.63,13.43,13.52,687756,0
2015-04-10,13.61,13.97,13.61,13.92,885600,0
2015-04-13,13.97,14.06,13.88,13.97,1323000,0
2015-04-14,13.92,13.98,13.72,13.96,488200,0
2015-04-15,13.99,14.08,13.87,13.88,523152,0
2015-04-16,13.89,14.09,13.85,14.01,392441,0
2015-04-17,13.91,14.01,13.81,13.97,395700,0
2015-04-20,14.03,14.1,13.97,14.02,392061,0
2015-04-21,14.02,14.13,13.94,13.95,517477,0
2015-04-22,13.89,14.19,13.89,14.08,539171,0
2015-04-23,14.12,14.3,14.08,14.15,1005400,0
2015-04-24,14.13,14.15,14,14.06,796724,0
2015-04-27,14.07,14.26,13.87,13.93,658700,0
2015-04-28,13.96,14.15,13.89,14.13,733700,0
2015-04-29,13.84,13.99,13.6,13.79,941400,0
2015-04-30,13.76,13.8,13.51,13.54,972700,0
2015-05-01,13.6,13.79,13.53,13.73,780800,0
2015-05-04,13.75,13.87,13.62,13.64,602900,0
2015-05-05,13.58,13.74,13.36,13.57,711200,0
2015-05-06,13.57,13.67,13.32,13.38,722526,0
2015-05-07,13.34,13.5,13.23,13.41,516311,0
2015-05-08,13.5,13.71,13.39,13.46,735400,0
2015-05-11,13.43,13.52,13.43,13.47,622200,0
2015-05-12,13.43,13.65,13.19,13.62,941999,0
2015-05-13,13.69,13.75,13.39,13.52,931000,0
2015-05-14,13.59,13.67,13.55,13.67,347000,0
2015-05-15,13.7,13.98,13.59,13.95,590497,0
2015-05-18,13.91,14.12,13.81,14.1,640470,0
2015-05-19,14.1,14.18,13.93,14.12,565000,0
2015-05-20,14.15,14.28,14.1,14.24,548400,0
2015-05-21,14.24,14.52,14.2,14.46,941200,0
2015-05-22,14.44,14.57,14.23,14.33,507100,0
2015-05-26,14.26,14.36,14.22,14.28,525204,0
2015-05-27,14.3,14.45,14.18,14.42,361700,0
2015-05-28,14.42,14.42,14.25,14.35,432613,0
2015-05-29,14.3,14.4,14.17,14.21,476400,0
2015-06-01,14.26,14.41,14.14,14.4,376479,0
2015-06-02,14.31,14.7,14.25,14.68,880926,0
2015-06-03,14.68,14.77,14.58,14.77,1553300,0
2015-06-04,14.69,14.76,14.55,14.75,608700,0
2015-06-05,14.74,14.77,14.54,14.66,347400,0
2015-06-08,14.65,14.65,14.46,14.47,382600,0
2015-06-09,14.46,14.55,14.31,14.32,746824,0
2015-06-10,14.35,14.48,14.17,14.2,1029808,0
2015-06-11,14.24,14.33,14.13,14.15,1365606,0
2015-06-12,14.17,14.29,14.06,14.06,1333100,0
2015-06-15,14.02,14.06,13.86,13.96,587400,0
2015-06-16,13.93,13.96,13.85,13.91,635300,0
2015-06-17,13.96,14,13.81,13.99,555500,0
2015-06-18,13.98,14.04,13.91,13.98,1223200,0
2015-06-19,13.94,13.99,13.87,13.87,1197800,0
2015-06-22,13.95,14,13.79,13.8,536500,0
2015-06-23,13.85,13.93,13.8,13.84,1037483,0
2015-06-24,13.85,14.01,13.78,13.93,650800,0
2015-06-25,13.97,13.98,13.86,13.87,335600,0
2015-06-26,13.87,13.88,13.56,13.64,1652100,0
2015-06-29,13.54,13.76,13.32,13.33,1024600,0
2015-06-30,13.41,13.45,13.25,13.32,698057,0
2015-07-01,13.38,13.6,13.28,13.6,2005900,0
2015-07-02,13.65,13.74,13.44,13.49,547500,0
2015-07-06,13.4,13.57,13.33,13.43,360600,0
2015-07-07,13.47,13.49,13.23,13.37,567300,0
2015-07-08,13.25,13.37,13.23,13.25,554300,0
2015-07-09,13.34,13.44,13.31,13.34,653900,0
2015-07-10,13.41,13.56,13.36,13.5,307600,0
2015-07-13,13.53,13.74,13.51,13.73,463200,0
2015-07-14,13.7,13.81,13.65,13.71,299871,0
2015-07-15,13.72,13.73,13.58,13.62,601694,0
2015-07-16,13.64,13.71,13.51,13.53,324200,0
2015-07-17,13.53,13.62,13.47,13.48,451700,0
2015-07-20,13.45,13.52,13.17,13.31,713900,0
2015-07-21,13.36,13.44,13.21,13.27,317400,0
2015-07-22,13.19,13.36,13.19,13.26,307500,0
2015-07-23,13.3,13.35,13.08,13.09,575700,0
2015-07-24,13.04,13.17,12.84,12.85,417800,0
2015-07-27,12.8,12.94,12.76,12.78,489400,0
2015-07-28,12.87,12.99,12.74,12.93,498100,0
2015-07-29,12.95,13.17,12.91,13.1,534200,0
2015-07-30,13.03,13.13,12.93,13.13,427000,0
2015-07-31,13.15,13.27,13.05,13.1,371100,0
2015-08-03,13.1,13.14,12.99,13.1,477585,0
2015-08-04,12.94,13.15,12.75,12.98,423600,0
2015-08-05,13.02,13.03,12.51,12.61,1309100,0
2015-08-06,12.6,12.66,12.36,12.38,597000,0
2015-08-07,12.3,12.4,12.23,12.35,420200,0
2015-08-10,12.39,12.45,12.31,12.38,383200,0
2015-08-11,12.31,12.38,12.2,12.3,413479,0
2015-08-12,12.21,12.31,12.11,12.24,257500,0
2015-08-13,12.19,12.37,12.05,12.35,549500,0
2015-08-14,12.3,12.68,12.22,12.68,921800,0
2015-08-17,12.63,12.86,12.55,12.86,519200,0
2015-08-18,12.85,12.96,12.77,12.83,508200,0
2015-08-19,12.73,12.82,12.68,12.75,415600,0
2015-08-20,12.7,12.7,12.45,12.46,542100,0
2015-08-21,12.25,12.49,12,12.19,895800,0
2015-08-24,11.66,12.04,11.54,11.67,1021648,0
2015-08-25,12,12.11,11.69,11.71,1642400,0
2015-08-26,11.92,11.96,11.57,11.96,851000,0
2015-08-27,11.98,12.43,11.92,12.36,681900,0
2015-08-28,12.35,12.54,12.29,12.45,402100,0
2015-08-31,12.36,12.51,12.22,12.47,1136300,0
2015-09-01,12.24,12.36,11.82,11.92,1696700,0
2015-09-02,12.1,12.33,11.97,12.25,620100,0
2015-09-03,12.23,12.36,12.21,12.29,855500,0
2015-09-04,12.12,12.27,12.12,12.19,365500,0
2015-09-08,12.33,12.47,12.2,12.37,793200,0
2015-09-09,12.45,12.46,12.08,12.1,470000,0
2015-09-10,12.04,12.14,11.92,12,3758131,0
2015-09-11,11.9,12.79,11.89,12.76,4532500,0
2015-09-14,12.81,13.07,12.74,13.05,865700,0
2015-09-15,13.04,13.2,12.97,13.19,629900,0
2015-09-16,13.2,13.58,13.18,13.53,1068500,0
2015-09-17,13.53,13.85,13.51,13.74,1086122,0
2015-09-18,13.6,13.76,13.5,13.54,2171300,0
2015-09-21,13.63,13.72,13.59,13.64,694200,0
2015-09-22,13.69,13.78,13.41,13.44,792200,0
2015-09-23,13.47,13.53,13.31,13.42,571300,0
2015-09-24,13.34,13.42,13.26,13.33,841063,0
2015-09-25,13.41,13.41,13.03,13.05,752800,0
2015-09-28,13.01,13.08,12.84,12.86,645710,0
2015-09-29,12.85,12.85,12.44,12.45,857300,0
2015-09-30,12.51,12.61,12.37,12.58,2358300,0
2015-10-01,12.65,12.75,12.35,12.45,754100,0
2015-10-02,12.39,12.56,12.18,12.55,718600,0
2015-10-05,12.6,12.69,12.54,12.67,884299,0
2015-10-06,12.65,12.78,12.56,12.74,838800,0
2015-10-07,12.74,12.96,12.74,12.96,750700,0
2015-10-08,12.96,13.06,12.82,13.04,550600,0
2015-10-09,13.08,13.17,12.91,12.99,565800,0
2015-10-12,13.02,13.03,12.92,12.95,240307,0
2015-10-13,12.89,12.97,12.66,12.69,546100,0
2015-10-14,12.72,12.8,12.41,12.43,1306500,0
2015-10-15,12.44,13.05,12.44,13,2279900,0
2015-10-16,12.98,13.22,12.95,13.01,992200,0
2015-10-19,12.97,13.31,12.97,13.16,736320,0
2015-10-20,13.16,13.19,13.03,13.13,216644,0
2015-10-21,13.16,13.18,12.97,12.98,516200,0
2015-10-22,13.08,13.18,13,13.1,300000,0
2015-10-23,13.16,13.2,12.98,13.14,274000,0
2015-10-26,13.11,13.13,12.99,13.08,391100,0
2015-10-27,13.01,13.08,12.7,12.71,615000,0
2015-10-28,12.74,12.99,12.62,12.79,550000,0
2015-10-29,12.71,12.82,12.64,12.74,1289600,0
2015-10-30,12.74,13.03,12.62,12.94,1075900,0
2015-11-02,12.94,13.14,12.85,13.09,994716,0
2015-11-03,13,13.03,12.55,12.63,1808900,0
2015-11-04,12.67,12.68,12.44,12.61,709909,0
2015-11-05,12.63,12.63,12.49,12.53,521200,0
2015-11-06,12.46,12.58,12.27,12.52,774700,0
2015-11-09,12.48,12.49,12.13,12.13,645683,0
2015-11-10,12.12,12.4,12.05,12.28,3346300,0
2015-11-11,12.28,12.57,12.19,12.52,1995300,0
2015-11-12,12.41,12.46,12.15,12.4,972700,0
2015-11-13,12.31,12.62,12.18,12.45,884200,0
2015-11-16,12.43,12.61,12.21,12.6,1577800,0
2015-11-17,12.6,12.7,12.41,12.64,899600,0
2015-11-18,12.68,12.72,12.55,12.7,391900,0
2015-11-19,12.66,12.71,12.55,12.63,339000,0
2015-11-20,12.68,12.79,12.53,12.54,506800,0
2015-11-23,12.52,12.58,12.48,12.49,379000,0
2015-11-24,12.44,12.59,12.35,12.57,439700,0
2015-11-25,12.57,12.78,12.43,12.75,669200,0
2015-11-27,12.78,12.9,12.7,12.81,197800,0
2015-11-30,12.89,13.22,12.7,13.2,1229800,0
2015-12-01,13.21,13.34,13.09,13.22,634646,0
2015-12-02,13.2,13.21,12.83,12.87,483724,0
2015-12-03,12.89,12.93,12.67,12.72,872066,0
2015-12-04,12.73,12.81,12.58,12.8,561400,0
2015-12-07,12.74,12.75,12.49,12.58,481800,0
2015-12-08,12.51,12.52,12.19,12.4,712140,0
2015-12-09,12.36,12.52,12.31,12.35,474100,0
2015-12-10,12.35,12.44,12.26,12.35,428700,0
2015-12-11,12.2,12.3,12.11,12.14,493700,0
2015-12-14,12.12,12.21,11.77,11.79,758666,0
2015-12-15,11.86,12,11.79,11.83,823400,0
2015-12-16,11.89,12.18,11.89,12.1,1011100,0
2015-12-17,12.11,12.16,11.82,11.82,540800,0
2015-12-18,11.83,11.86,11.55,11.85,1311300,0
2015-12-21,11.9,11.95,11.73,11.81,1692800,0
2015-12-22,12.13,12.2,11.91,12.18,713891,0
2015-12-23,12.23,12.43,12.23,12.35,2082300,0
2015-12-24,12.37,12.45,12.18,12.22,404745,0
2015-12-28,12.19,12.2,11.84,11.96,1023584,0
2015-12-29,12.01,12.09,11.95,11.99,711737,0
2015-12-30,11.96,12.01,11.795,11.81,845213,0
2015-12-31,11.79,11.82,11.73,11.73,736247,0
2016-01-04,11.54,11.56,11.35,11.37,1072179,0
2016-01-05,11.42,11.64,11.39,11.58,1072245,0
2016-01-06,11.42,11.64,11.32,11.39,1158605,0
2016-01-07,11.31,11.32,11.08,11.11,1088617,0
2016-01-08,11.13,11.22,10.895,10.9,745558,0
2016-01-11,10.92,11.07,10.83,10.87,1044151,0
2016-01-12,10.96,11.09,10.72,10.77,1173941,0
2016-01-13,10.77,10.88,10.47,10.62,1108030,0
2016-01-14,10.65,10.8,10.425,10.66,1315584,0
2016-01-15,10.51,10.51,10.095,10.36,1160719,0
2016-01-19,10.38,10.43,9.57,9.65,1770600,0
2016-01-20,9.51,9.54,8.96,9.4,5246967,0
2016-01-21,9.41,9.6,9.32,9.51,2652248,0
2016-01-22,9.66,9.87,9.59,9.84,1132656,0
2016-01-25,9.77,9.8,9.44,9.47,1829159,0
2016-01-26,9.54,10.05,9.48,10.04,1322698,0
2016-01-27,9.98,10.265,9.75,9.83,1270480,0
2016-01-28,9.97,10.01,9.74,9.75,1230357,0
2016-01-29,9.8,10.445,9.8,10.44,1465579,0
2016-02-01,10.35,10.35,10.09,10.11,843765,0
2016-02-02,10.02,10.02,9.69,9.81,972860,0
2016-02-03,9.88,9.88,9.49,9.61,775333,0
2016-02-04,9.59,9.845,9.59,9.67,459577,0
2016-02-05,9.63,9.7,9.24,9.25,607370,0
2016-02-08,9.21,9.22,8.38,8.65,1981873,0
2016-02-09,8.52,8.69,8.39,8.41,1236772,0
2016-02-10,8.44,8.69,8.35,8.51,843090,0
2016-02-11,8.34,8.38,7.585,7.64,1632609,0
2016-02-12,7.68,7.8,7.6,7.8,1200603,0
2016-02-16,8.15,8.39,8.08,8.28,1068032,0
2016-02-17,8.33,9.06,8.33,8.82,1574760,0
2016-02-18,8.86,8.97,8.585,8.62,960736,0
2016-02-19,8.58,8.71,8.53,8.55,1117247,0
2016-02-22,8.69,8.99,8.69,8.87,1052238,0
2016-02-23,8.8,8.92,8.72,8.73,580187,0
2016-02-24,8.64,8.89,8.425,8.87,998668,0
2016-02-25,8.94,9.3,8.82,9.02,1568090,0
2016-02-26,8.62,8.93,8.22,8.55,2207903,0
2016-02-29,8.56,8.73,8.355,8.46,1090732,0
2016-03-01,8.5,8.62,8.375,8.59,1171199,0
2016-03-02,8.57,8.95,8.54,8.91,1238223,0
2016-03-03,8.94,9.18,8.79,9.17,1849492,0
2016-03-04,9.19,9.52,9.11,9.27,1266091,0
2016-03-07,9.26,9.33,9.13,9.19,624484,0
2016-03-08,9.18,9.18,8.82,8.83,685877,0
2016-03-09,8.85,9.05,8.7,8.97,2068041,0
2016-03-10,8.95,9,8.47,8.83,1434677,0
2016-03-11,8.9,9.94,8.9,9.83,1003069,0
2016-03-14,9.78,9.81,9.44,9.51,364164,0
2016-03-15,9.45,9.45,9.14,9.16,464759,0
2016-03-16,9.13,9.47,9.13,9.42,447194,0
2016-03-17,9.4,9.87,9.34,9.84,557358,0
2016-03-18,9.91,10,9.39,9.43,1176045,0
2016-03-21,9.43,9.54,9.27,9.29,417316,0
2016-03-22,9.2,9.38,9.13,9.25,330838,0
2016-03-23,9.25,9.355,8.77,8.77,774827,0
2016-03-24,8.72,9.17,8.67,9.16,874809,0
2016-03-28,9.22,9.28,8.86,9.13,1004675,0
2016-03-29,9.04,9.415,8.93,9.28,682184,0
2016-03-30,9.33,9.45,9.19,9.19,408690,0
2016-03-31,9.19,9.73,8.98,9.66,2571555,0
2016-04-01,9.55,9.62,9.325,9.51,398142,0
2016-04-04,9.49,9.513,9.29,9.29,382489,0
2016-04-05,9.22,9.31,9.1501,9.24,322527,0
2016-04-06,9.25,9.41,9.17,9.35,228360,0
2016-04-07,9.3,9.38,8.99,9.06,340374,0
2016-04-08,9.19,9.38,9.082,9.21,334886,0
2016-04-11,9.25,9.45,9.155,9.27,268486,0
2016-04-12,9.31,9.43,9.25,9.37,212259,0
2016-04-13,9.38,9.78,9.37,9.78,439896,0
2016-04-14,9.75,9.76,9.42,9.53,456408,0
2016-04-15,9.47,9.575,9.42,9.56,220698,0
2016-04-18,9.5,9.57,9.35,9.54,268354,0
2016-04-19,9.6,9.68,9.41,9.49,194514,0
2016-04-20,9.47,9.65,9.43,9.56,431644,0
2016-04-21,9.61,9.66,9.49,9.58,188001,0
2016-04-22,9.6,9.72,9.59,9.64,190407,0
2016-04-25,9.62,9.71,9.52,9.7,221260,0
2016-04-26,9.74,9.905,9.71,9.9,338247,0
2016-04-27,9.88,9.98,9.7,9.93,517947,0
2016-04-28,9.84,9.9394,9.8,9.88,317347,0
2016-04-29,9.89,9.93,9.64,9.8,295441,0
2016-05-02,9.8,9.83,9.61,9.83,365404,0
2016-05-03,9.77,9.77,9.04,9.25,1014605,0
2016-05-04,9.23,9.3,9.15,9.16,551458,0
2016-05-05,9.23,9.345,9.12,9.22,503000,0
2016-05-06,9.2,9.43,9.2,9.24,491011,0
2016-05-09,9.24,9.84,9.24,9.78,2132880,0
2016-05-10,9.85,9.98,9.71,9.9,645840,0
2016-05-11,9.85,10.1,9.76,9.92,735642,0
2016-05-12,9.94,9.97,9.54,9.73,327892,0
2016-05-13,9.68,9.77,9.56,9.71,244927,0
2016-05-16,9.7,9.81,9.67,9.77,235728,0
2016-05-17,9.75,9.975,9.56,9.56,526968,0
2016-05-18,9.47,9.8,9.47,9.65,1268365,0
2016-05-19,9.55,9.71,9.36,9.48,352857,0
2016-05-20,9.52,9.63,9.44,9.52,335771,0
2016-05-23,9.53,9.54,9.39,9.39,672221,0
2016-05-24,9.49,9.49,9.31,9.37,563129,0
2016-05-25,9.4,9.96,9.37,9.95,1832851,0
2016-05-26,9.97,10.14,9.97,10.11,776616,0
2016-05-27,10.09,10.19,10.04,10.1,354511,0
2016-05-31,10.11,10.32,10.06,10.23,497060,0
2016-06-01,10.18,10.3,10.05,10.26,299077,0
2016-06-02,10.23,10.34,10.2,10.29,197011,0
2016-06-03,10.35,10.41,10.03,10.19,477868,0
2016-06-06,10.2,10.359,10.16,10.32,481434,0
2016-06-07,10.29,10.5,10.29,10.49,723514,0
2016-06-08,10.47,10.68,10.47,10.65,586939,0
2016-06-09,10.57,10.63,10.4,10.44,478825,0
2016-06-10,10.33,10.38,9.965,10.01,462877,0
2016-06-13,10.01,10.04,9.72,9.72,290587,0
2016-06-14,9.68,9.8,9.49,9.53,550361,0
2016-06-15,9.57,9.815,9.55,9.71,360241,0
2016-06-16,9.61,9.67,9.49,9.58,311291,0
2016-06-17,9.61,9.93,9.54,9.91,1285270,0
2016-06-20,10.08,10.09,9.6,9.72,510435,0
2016-06-21,9.68,9.82,9.5099,9.72,847221,0
2016-06-22,9.78,9.78,9.46,9.46,188882,0
2016-06-23,9.64,9.64,9.525,9.58,249600,0
2016-06-24,9.31,9.57,9.08,9.09,3339410,0
2016-06-27,8.97,9.15,8.74,8.79,1030912,0
2016-06-28,8.92,9.265,8.91,9.21,607379,0
2016-06-29,9.32,9.48,9.2,9.4,419889,0
2016-06-30,9.4,9.6,9.27,9.59,739854,0
2016-07-01,9.59,9.76,9.36,9.36,650436,0
2016-07-05,9.29,9.37,9.1,9.21,1040500,0
2016-07-06,9.19,9.44,9.19,9.42,595406,0
2016-07-07,9.43,9.55,9.35,9.47,285085,0
2016-07-08,9.61,9.805,9.47,9.53,646901,0
2016-07-11,9.58,9.7,9.55,9.66,412864,0
2016-07-12,9.78,10.035,9.73,10,507278,0
2016-07-13,10.07,10.07,9.82,9.9,269205,0
2016-07-14,10.06,10.07,9.92,10.01,637862,0
2016-07-15,10.08,10.11,9.96,10.07,194666,0
2016-07-18,10.04,10.21,10.04,10.2,827768,0
2016-07-19,10.19,10.28,10.1,10.2,231794,0
2016-07-20,10.21,10.3,10.11,10.18,325491,0
2016-07-21,10.15,10.37,10.09,10.3,700952,0
2016-07-22,10.34,10.4,10.23,10.32,250912,0
2016-07-25,10.27,10.33,10.2,10.28,154181,0
2016-07-26,10.25,10.33,10.1,10.2,305651,0
2016-07-27,10.12,10.26,10.12,10.18,216156,0
2016-07-28,10.19,10.28,10.13,10.23,205073,0
2016-07-29,10.17,10.415,10.17,10.36,281010,0
2016-08-01,10.31,10.43,10.22,10.29,311073,0
2016-08-02,10.3,10.31,10,10.03,423387,0
2016-08-03,10.02,10.24,9.93,10.24,429821,0
2016-08-04,10.31,11.12,10.31,10.92,867482,0
2016-08-05,11.17,11.19,10.96,11.02,805761,0
2016-08-08,11,11.11,10.925,11.04,614381,0
2016-08-09,11.08,11.21,11,11.08,390394,0
2016-08-10,11.08,11.16,10.86,11,452912,0
2016-08-11,11.02,11.1,10.87,10.97,414256,0
2016-08-12,10.96,11.06,10.8,10.87,477350,0
2016-08-15,11.02,11.06,10.89,11.03,275574,0
2016-08-16,11,11.05,10.96,10.99,354715,0
2016-08-17,10.99,11.0423,10.85,10.93,251402,0
2016-08-18,10.95,11.04,10.87,10.89,573691,0
2016-08-19,10.87,10.99,10.7901,10.93,263407,0
2016-08-22,10.88,10.95,10.77,10.93,307788,0
2016-08-23,10.98,11.06,10.91,10.93,382250,0
2016-08-24,10.89,10.98,10.82,10.85,280714,0
2016-08-25,10.83,10.92,10.81,10.85,192113,0
2016-08-26,10.9,10.92,10.64,10.7,306971,0
2016-08-29,10.71,10.8699,10.7,10.72,409400,0
2016-08-30,10.73,10.76,10.56,10.63,368701,0
2016-08-31,10.58,10.82,10.58,10.81,911434,0
2016-09-01,10.84,10.89,10.6799,10.77,500833,0
2016-09-02,10.86,10.95,10.79,10.82,312409,0
2016-09-06,10.81,10.86,10.615,10.78,265693,0
2016-09-07,10.74,10.82,10.68,10.75,309250,0
2016-09-08,10.76,10.81,10.66,10.75,234568,0
2016-09-09,10.66,10.72,10.43,10.44,366141,0
2016-09-12,10.44,10.525,10.29,10.5,327517,0
2016-09-13,10.4,10.41,10.185,10.2,442886,0
2016-09-14,10.2,10.525,10.2,10.47,492313,0
2016-09-15,10.5,10.62,10.43,10.57,300370,0
2016-09-16,10.55,10.84,10.49,10.67,1610141,0
2016-09-19,10.71,10.84,10.68,10.76,445426,0
2016-09-20,10.86,10.86,10.581,10.6,232918,0
2016-09-21,10.67,10.77,10.59,10.75,385133,0
2016-09-22,10.85,10.89,10.73,10.84,275280,0
2016-09-23,10.75,10.855,10.67,10.74,170280,0
2016-09-26,10.66,10.78,10.61,10.61,230954,0
2016-09-27,10.62,10.73,10.56,10.66,161803,0
2016-09-28,10.67,10.8,10.62,10.79,248681,0
2016-09-29,10.73,10.8,10.6,10.63,166071,0
2016-09-30,10.69,10.85,10.63,10.73,600964,0
2016-10-03,10.7,10.7289,10.54,10.66,278568,0
2016-10-04,10.7,10.8,10.6,10.64,385811,0
2016-10-05,10.71,10.73,10.54,10.62,176308,0
2016-10-06,10.6,10.65,10.47,10.58,252926,0
2016-10-07,10.62,10.67,10.45,10.55,291448,0
2016-10-10,10.62,10.75,10.62,10.65,160151,0
2016-10-11,10.64,10.68,10.54,10.63,183237,0
2016-10-12,10.65,10.82,10.64,10.73,260308,0
2016-10-13,10.68,10.825,10.61,10.71,316978,0
2016-10-14,10.78,10.87,10.73,10.77,336094,0
2016-10-17,10.8,10.88,10.72,10.82,336143,0
2016-10-18,10.9,11.05,10.82,11.01,540895,0
2016-10-19,11.02,11.33,11.02,11.28,695151,0
2016-10-20,11.25,11.505,11.2,11.46,995473,0
2016-10-21,11.33,11.53,11.26,11.39,685773,0
2016-10-24,11.48,11.55,11.4,11.42,678414,0
2016-10-25,11.42,11.44,11.27,11.35,387678,0
2016-10-26,11.29,11.4,11.21,11.28,359661,0
2016-10-27,11.33,11.35,11.05,11.11,440243,0
2016-10-28,11.19,11.24,11.04,11.11,450330,0
2016-10-31,11.13,11.19,11.05,11.13,431552,0
2016-11-01,11.21,11.21,10.8,10.83,995638,0
2016-11-02,10.79,10.85,10.55,10.55,749422,0
2016-11-03,11.23,11.48,10.86,10.98,901282,0
2016-11-04,10.92,11.06,10.66,10.86,536327,0
2016-11-07,11.08,11.14,10.9,10.97,543776,0
2016-11-08,10.93,11.19,10.83,11.07,376763,0
2016-11-09,10.96,11.34,10.9,11.2,584198,0
2016-11-10,11.28,11.44,11.01,11.3,748233,0
2016-11-11,11.27,11.81,11.21,11.77,823823,0
2016-11-14,11.8,11.8,11.61,11.75,1268483,0
2016-11-15,11.73,12.05,11.68,11.99,1373808,0
2016-11-16,11.96,12.04,11.8,11.95,686237,0
2016-11-17,12.02,12.35,11.95,12.25,763720,0
2016-11-18,12.27,12.42,12.22,12.39,711819,0
2016-11-21,12.46,12.66,12.19,12.37,977530,0
2016-11-22,12.45,12.69,12.38,12.54,950523,0
2016-11-23,12.52,12.71,12.45,12.62,576233,0
2016-11-25,12.58,12.67,12.51,12.67,250923,0
2016-11-28,12.61,12.78,12.57,12.69,922678,0
2016-11-29,12.67,12.83,12.54,12.6,588610,0
2016-11-30,12.59,12.59,12.1,12.22,6303352,0
2016-12-01,12.26,12.37,11.95,11.98,961843,0
2016-12-02,12,12.23,11.951,12.05,1107412,0
2016-12-05,12.1,12.18,12.03,12.13,1539599,0
2016-12-06,12.2,12.61,12.19,12.57,1669807,0
2016-12-07,12.59,12.78,12.52,12.59,1054750,0
2016-12-08,12.57,12.685,12.46,12.58,776095,0
2016-12-09,12.56,12.71,12.53,12.65,462777,0
2016-12-12,12.62,12.75,12.44,12.46,786820,0
2016-12-13,12.58,12.69,12.39,12.47,350979,0
2016-12-14,12.43,12.55,12.31,12.48,792737,0
2016-12-15,12.49,12.6,12.34,12.37,445153,0
2016-12-16,12.42,12.654,12.38,12.39,1083494,0
2016-12-19,12.46,12.56,12.345,12.48,426800,0
2016-12-20,12.48,12.625,12.33,12.53,796860,0
2016-12-21,12.56,12.66,12.4,12.41,435484,0
2016-12-22,12.45,12.45,12.2,12.24,428085,0
2016-12-23,12.2,12.3,12.16,12.26,414905,0
2016-12-27,12.26,12.48,12.26,12.34,183529,0
2016-12-28,12.33,12.38,12.225,12.31,292104,0
2016-12-29,12.31,12.41,12.24,12.37,378161,0
2016-12-30,12.37,12.46,12.29,12.37,419457,0
2017-01-03,12.48,12.54,12.19,12.35,554177,0
2017-01-04,12.42,12.74,12.41,12.62,571843,0
2017-01-05,12.55,12.65,12.41,12.52,422829,0
2017-01-06,12.53,12.53,12.26,12.27,325716,0
2017-01-09,12.28,12.3092,12.01,12.01,446433,0
2017-01-10,12.02,12.445,12.02,12.43,654430,0
2017-01-11,12.4,12.5,12.23,12.48,336429,0
2017-01-12,12.43,12.43,12.11,12.23,296162,0
2017-01-13,12.27,12.4,12.18,12.23,144387,0
2017-01-17,12.24,12.28,12.125,12.17,245163,0
2017-01-18,12.2,12.29,12.09,12.27,213017,0
2017-01-19,12.11,12.135,11.565,11.69,1210595,0
2017-01-20,11.66,11.75,11.56,11.62,497896,0
2017-01-23,11.65,11.77,11.5801,11.72,331541,0
2017-01-24,11.73,11.91,11.7,11.82,250154,0
2017-01-25,11.86,11.99,11.76,11.82,198361,0
2017-01-26,11.86,11.96,11.73,11.75,193922,0
2017-01-27,11.75,11.75,11.55,11.59,231206,0
2017-01-30,11.54,11.62,11.15,11.21,555563,0
2017-01-31,11.21,11.34,10.95,11.22,765840,0
2017-02-01,11.28,11.43,11.11,11.17,403070,0
2017-02-02,11.16,11.47,11.16,11.43,348256,0
2017-02-03,11.54,11.79,11.51,11.77,382859,0
2017-02-06,11.75,11.75,11.54,11.56,220919,0
2017-02-07,11.55,11.63,11.37,11.38,229949,0
2017-02-08,11.37,11.48,11.27,11.41,254109,0
2017-02-09,11.42,11.525,11.35,11.44,169749,0
2017-02-10,11.51,11.72,11.46,11.67,231020,0
2017-02-13,11.76,11.79,11.61,11.65,142966,0
2017-02-14,11.62,11.72,11.51,11.71,461148,0
2017-02-15,11.63,11.76,11.56,11.71,282858,0
2017-02-16,11.72,11.82,11.69,11.75,240606,0
2017-02-17,11.78,11.79,11.66,11.77,320808,0
2017-02-21,11.83,12.175,11.72,12.16,349543,0
2017-02-22,12.11,12.24,12.05,12.09,370592,0
2017-02-23,12.07,12.1,11.75,11.91,496853,0
2017-02-24,11.7,12.1,11.42,11.8,762036,0
2017-02-27,11.88,12.24,11.79,12.12,381625,0
2017-02-28,12.06,12.24,11.95,12.04,535408,0
2017-03-01,12.1,12.24,11.98,12.1,467690,0
2017-03-02,12.12,12.12,11.96,12,263414,0
2017-03-03,11.99,12.205,11.9,12.2,509784,0
2017-03-06,12.1,12.14,11.84,12,441416,0
2017-03-07,11.97,11.99,11.79,11.89,223875,0
2017-03-08,11.78,11.91,11.65,11.66,371328,0
2017-03-09,11.62,11.76,11.41,11.41,249646,0
2017-03-10,11.51,11.59,11.36,11.54,313184,0
2017-03-13,11.52,11.66,11.52,11.54,203308,0
2017-03-14,11.53,11.53,11.29,11.34,271209,0
2017-03-15,11.39,11.69,11.39,11.61,212702,0
2017-03-16,11.59,11.77,11.58,11.65,191976,0
2017-03-17,11.6,11.69,11.56,11.63,702595,0
2017-03-20,11.61,11.71,11.52,11.55,163627,0
2017-03-21,11.62,11.62,11.42,11.44,318658,0
2017-03-22,11.42,11.535,11.23,11.37,221535,0
2017-03-23,11.36,11.67,11.29,11.57,518047,0
2017-03-24,11.58,11.81,11.53,11.72,351598,0
2017-03-27,11.59,11.71,11.59,11.68,129482,0
2017-03-28,11.64,11.87,11.57,11.8,379539,0
2017-03-29,11.78,11.92,11.73,11.83,200165,0
2017-03-30,11.78,11.86,11.745,11.8,305155,0
2017-03-31,11.82,11.855,11.78,11.8,294350,0
2017-04-03,11.83,11.83,11.6,11.69,197526,0
2017-04-04,11.66,11.74,11.54,11.55,288947,0
2017-04-05,11.56,11.68,11.34,11.36,497015,0
2017-04-06,11.34,11.62,11.27,11.6,498921,0
2017-04-07,11.57,11.75,11.52,11.72,673675,0
2017-04-10,11.68,11.97,11.68,11.93,617356,0
2017-04-11,11.88,12.04,11.86,11.94,361849,0
2017-04-12,11.92,12.34,11.92,12.24,505559,0
2017-04-13,12.21,12.45,12.21,12.36,887962,0
2017-04-17,12.4,12.48,12.29,12.42,245854,0
2017-04-18,12.37,12.43,12.25,12.33,462966,0
2017-04-19,12.35,12.49,12.34,12.43,384585,0
2017-04-20,12.46,12.5,12.31,12.4,349471,0
2017-04-21,12.38,12.41,12.3,12.34,256916,0
2017-04-24,12.45,12.45,12.31,12.36,282237,0
2017-04-25,12.42,12.525,12.38,12.42,238644,0
2017-04-26,12.36,12.65,12.35,12.58,412018,0
2017-04-27,12.58,12.61,12.4,12.5,319777,0
2017-04-28,12.51,12.51,12.219,12.23,290238,0
2017-05-01,12.28,12.43,12.235,12.33,307748,0
2017-05-02,12.3,12.37,12.11,12.16,350507,0
2017-05-03,12.1,12.12,11.81,11.88,666679,0
2017-05-04,12.33,12.66,12.15,12.51,687810,0
2017-05-05,12.6,12.68,12.4,12.56,572632,0
2017-05-08,12.59,12.61,12.4,12.42,413702,0
2017-05-09,12.42,12.47,12.165,12.3,567427,0
2017-05-10,12.25,12.5,12.23,12.39,453562,0
2017-05-11,12.34,12.34,11.99,12.26,400644,0
2017-05-12,12.28,12.31,12.01,12.06,323689,0
2017-05-15,12.1,12.17,11.93,11.97,251096,0
2017-05-16,11.92,11.97,11.65,11.86,471091,0
2017-05-17,11.78,11.88,11.72,11.79,369858,0
2017-05-18,11.8,12.02,11.78,11.92,593047,0
2017-05-19,11.92,12.17,11.92,12.03,252396,0
2017-05-22,12.03,12.18,12.02,12.17,203332,0
2017-05-23,12.23,12.3,12.15,12.22,195981,0
2017-05-24,12.25,12.32,12.175,12.27,175851,0
2017-05-25,12.34,12.49,12.18,12.22,258974,0
2017-05-26,12.25,12.28,12.115,12.25,337451,0
2017-05-30,12.19,12.28,12.05,12.08,431019,0
2017-05-31,12.1,12.17,11.94,12.11,1093454,0
2017-06-01,12.1,12.3,12.04,12.25,401172,0
2017-06-02,12.29,12.38,12.16,12.27,469911,0
2017-06-05,12.3,12.3,12.08,12.2,417241,0
2017-06-06,12.18,12.19,12.04,12.04,354098,0
2017-06-07,12.05,12.06,11.85,12.03,262506,0
2017-06-08,12.03,12.16,11.99,12.11,179191,0
2017-06-09,12.14,12.25,12.095,12.18,283473,0
2017-06-12,12.2,12.45,12.2,12.31,912837,0
2017-06-13,12.33,12.46,12.225,12.34,402304,0
2017-06-14,12.41,12.45,12.26,12.4,289004,0
2017-06-15,12.3,12.4,12.23,12.25,390799,0
2017-06-16,12.16,12.37,12.09,12.37,1261174,0
2017-06-19,12.37,12.37,12.18,12.29,270381,0
2017-06-20,12.24,12.3,12.1,12.2,293679,0
2017-06-21,12.18,12.27,12.04,12.04,261038,0
2017-06-22,12.07,12.11,11.95,12.03,206753,0
2017-06-23,12.05,12.15,11.95,11.95,1846263,0
2017-06-26,12.04,12.2,11.95,12.12,557761,0
2017-06-27,12.13,12.29,11.95,11.97,485165,0
2017-06-28,12.01,12.1,11.97,12.02,605514,0
2017-06-29,12.01,12.05,11.89,11.99,262982,0
2017-06-30,12.06,12.15,11.995,12.04,234419,0
2017-07-03,12.09,12.25,12.06,12.24,152459,0
2017-07-05,12.21,12.23,12.04,12.15,290669,0
2017-07-06,12.09,12.09,11.87,11.94,363074,0
2017-07-07,11.96,12.02,11.9,11.93,176656,0
2017-07-10,11.91,12.02,11.88,11.93,308815,0
2017-07-11,11.93,12.1,11.88,12.03,292427,0
2017-07-12,12.1,12.2,12.05,12.19,355543,0
2017-07-13,12.22,12.22,12.02,12.1,224607,0
2017-07-14,12.09,12.23,12,12.2,149356,0
2017-07-17,12.24,12.255,12.12,12.16,231093,0
2017-07-18,12.12,12.14,11.95,12.07,376592,0
2017-07-19,12.08,12.25,12.07,12.17,361263,0
2017-07-20,12.16,12.2,12.05,12.11,155012,0
2017-07-21,12.2,12.25,12.07,12.15,235753,0
2017-07-24,12.11,12.16,12.01,12.05,207981,0
2017-07-25,12.1,12.125,12.02,12.06,311131,0
2017-07-26,12.07,12.14,12.01,12.05,154014,0
2017-07-27,12.03,12.095,11.93,11.96,148138,0
2017-07-28,11.95,12.01,11.81,11.95,222816,0
2017-07-31,12,12.03,11.8,11.95,197946,0
2017-08-01,11.94,12.02,11.91,12,212678,0
2017-08-02,11.95,11.95,11.73,11.86,276228,0
2017-08-03,11.69,11.73,11.44,11.45,518200,0
2017-08-04,11.42,11.5,11.33,11.4,418440,0
2017-08-07,11.46,11.85,11.46,11.7,462628,0
2017-08-08,11.67,11.97,11.66,11.94,505467,0
2017-08-09,11.91,11.98,11.85,11.92,353946,0
2017-08-10,11.92,11.96,11.84,11.88,375976,0
2017-08-11,11.73,11.9,11.7,11.85,396446,0
2017-08-14,11.94,12.11,11.87,12.03,190850,0
2017-08-15,12.04,12.11,11.92,12.07,166342,0
2017-08-16,12.11,12.2,12.04,12.09,225766,0
2017-08-17,12.09,12.12,11.87,11.89,218830,0
2017-08-18,11.79,12.03,11.79,11.94,202079,0
2017-08-21,11.93,12.04,11.89,11.96,289229,0
2017-08-22,12.02,12.09,11.96,11.98,190639,0
2017-08-23,11.92,12.02,11.84,11.85,342525,0
2017-08-24,11.92,12,11.79,11.82,369623,0
2017-08-25,11.78,11.95,11.73,11.8,302487,0
2017-08-28,11.81,11.91,11.74,11.75,321502,0
2017-08-29,11.69,11.82,11.52,11.53,388015,0
2017-08-30,11.53,11.62,11.48,11.5,259368,0
2017-08-31,11.5,11.65,11.48,11.61,455985,0
2017-09-01,11.64,11.74,11.55,11.7,295781,0
2017-09-05,11.71,11.71,11.33,11.35,409572,0
2017-09-06,11.39,11.4,11.27,11.31,562623,0
2017-09-07,11.32,11.47,11.26,11.32,678068,0
2017-09-08,11.3,11.43,11.255,11.28,312665,0
2017-09-11,11.35,11.47,11.25,11.3,409832,0
2017-09-12,11.42,11.42,11.28,11.35,363043,0
2017-09-13,11.32,11.42,11.17,11.2,521270,0
2017-09-14,11.17,11.76,11.17,11.51,1309832,0
2017-09-15,11.47,11.5,11.16,11.27,13981498,0
2017-09-18,11.28,11.49,11.25,11.46,842011,0
2017-09-19,11.5,11.53,11.37,11.46,289772,0
2017-09-20,11.5,11.5,11.38,11.43,331485,0
2017-09-21,11.4,11.49,11.385,11.42,282043,0
2017-09-22,11.44,11.715,11.405,11.66,590307,0
2017-09-25,11.61,11.7,11.58,11.67,332509,0
2017-09-26,11.71,11.97,11.68,11.89,731941,0
2017-09-27,11.89,12.02,11.83,11.93,1444289,0
2017-09-28,11.91,11.91,11.67,11.84,1286647,0
2017-09-29,11.79,11.93,11.7708,11.8,878627,0
2017-10-02,11.8,12.12,11.8,12.04,893805,0
2017-10-03,12.01,12.13,12.01,12.05,462432,0
2017-10-04,12.08,12.11,12,12.02,516200,0
2017-10-05,12.03,12.22,12.02,12.14,1049451,0
2017-10-06,12.12,12.13,11.99,12.03,213329,0
2017-10-09,12.08,12.12,12.04,12.09,347745,0
2017-10-10,12.17,12.21,12.07,12.18,491361,0
2017-10-11,12.13,12.17,12.045,12.07,354182,0
2017-10-12,12.06,12.13,12,12.08,143424,0
2017-10-13,12.14,12.17,12.05,12.13,135626,0
2017-10-16,12.12,12.2,11.99,12.03,244647,0
2017-10-17,12,12.1,11.93,11.99,606837,0
2017-10-18,11.97,12.06,11.97,12.03,286509,0
2017-10-19,12.02,12.11,11.94,12.03,1879567,0
2017-10-20,12.11,12.11,12,12.06,831396,0
2017-10-23,12.06,12.07,11.88,11.92,677945,0
2017-10-24,11.96,12.47,11.905,11.93,1902956,0
2017-10-25,11.9,11.95,11.72,11.85,428403,0
2017-10-26,11.86,11.89,11.74,11.75,352629,0
2017-10-27,11.75,11.81,11.64,11.77,323776,0
2017-10-30,11.74,11.78,11.67,11.69,450341,0
2017-10-31,11.72,11.74,11.66,11.7,284204,0
2017-11-01,11.7,11.8,11.6,11.76,357727,0
2017-11-02,11.47,11.79,11.38,11.55,675506,0
2017-11-03,11.52,11.58,11.2,11.2,595364,0
2017-11-06,11.25,11.3,11.13,11.2,565886,0
2017-11-07,11.18,11.33,11.18,11.31,589660,0
2017-11-08,11.27,11.505,11.24,11.46,677541,0
2017-11-09,11.39,11.45,11.32,11.37,506020,0
2017-11-10,11.35,11.44,11.31,11.31,230754,0
