Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.24,23.2,21.6,21.73,168007,0
2005-02-28,21.6,21.99,21.35,21.6,100315,0
2005-03-01,22.32,22.32,21.65,21.9,102559,0
2005-03-02,22.19,22.5,21.5,22.2,154721,0
2005-03-03,22.24,22.75,21.7,22.19,88873,0
2005-03-04,22.6,22.6,21.11,21.91,216916,0
2005-03-07,21.81,23.5,21.8,23.31,332958,0
2005-03-08,23.49,23.49,21.95,22.82,209770,0
2005-03-09,22.8,23.07,21.75,22.22,81016,0
2005-03-10,21.85,22.31,19.43,20.05,589466,0
2005-03-11,19.8,20.27,17.38,17.79,645950,0
2005-03-14,17.61,19.32,17.6,19,301756,0
2005-03-15,19,19.29,18.85,19.25,137922,0
2005-03-16,18.92,19.9,18.92,19.62,144495,0
2005-03-17,19.43,20.3,19.43,20.27,88324,0
2005-03-18,20.35,21,20.01,20.64,104799,0
2005-03-21,20.64,21.32,19.26,19.96,183231,0
2005-03-22,19.62,19.98,18.19,18.79,161072,0
2005-03-23,18.41,19.49,18.4,19.09,108711,0
2005-03-24,19.13,19.73,18.51,19.05,80358,0
2005-03-28,19.09,20.03,18.67,18.87,178041,0
2005-03-29,19.16,19.44,18.34,18.55,187449,0
2005-03-30,20,20.2,17.31,18,356352,0
2005-03-31,17.75,18.3,17.75,18.3,64321,0
2005-04-01,18.5,18.81,17.86,18.66,125953,0
2005-04-04,18.19,18.45,18,18.27,82650,0
2005-04-05,18,18.52,17.1,18.4,126777,0
2005-04-06,18.49,18.49,17.1,18.18,131565,0
2005-04-07,18.09,18.39,17.92,18.39,42138,0
2005-04-08,18.45,18.45,17.71,18.21,31816,0
2005-04-11,18.15,18.19,17.13,18.01,76335,0
2005-04-12,17.36,17.54,17.25,17.4,51876,0
2005-04-13,17.4,19.04,17.33,18.13,149865,0
2005-04-14,18.36,18.36,17.3,17.43,54782,0
2005-04-15,17.3,17.98,17.29,17.5,53638,0
2005-04-18,17.41,17.41,15.77,16.42,99625,0
2005-04-19,16.43,17.69,16.11,17.65,77811,0
2005-04-20,17.57,17.62,16.58,17.19,21658,0
2005-04-21,17.29,18.2,17.26,17.64,38445,0
2005-04-22,17.6,18.85,17.37,18.85,101255,0
2005-04-25,18.74,19.15,17.14,17.7,98587,0
2005-04-26,17.88,17.88,17.03,17.47,53592,0
2005-04-27,17.21,17.36,17.14,17.36,32576,0
2005-04-28,17.01,17.16,16.96,17.1,36091,0
2005-04-29,17.1,17.41,16.65,17.24,55286,0
2005-05-02,17.37,17.47,16.89,17.25,21860,0
2005-05-03,17.59,18.14,17.07,17.8,45507,0
2005-05-04,17.51,17.74,17.24,17.74,41341,0
2005-05-05,17.66,18.08,17.65,18.01,35158,0
2005-05-06,18,18.67,17.95,18.62,49145,0
2005-05-09,18.76,18.85,18.47,18.63,49220,0
2005-05-10,18.45,19,18.37,18.81,51575,0
2005-05-11,18.5,18.85,18.5,18.7,23840,0
2005-05-12,18.65,18.95,18.54,18.91,29047,0
2005-05-13,19.4,19.4,18.03,18.41,258724,0
2005-05-16,18.01,18.2,17.72,18.01,156326,0
2005-05-17,17.92,18.77,17.92,18.58,29920,0
2005-05-18,18.27,18.79,18,18.5,140147,0
2005-05-19,18.5,19.35,18.31,19.25,80051,0
2005-05-20,18.9,20.57,18.8,20.2,309896,0
2005-05-23,19.84,20.5,19.79,20.17,119230,0
2005-05-24,20.39,20.5,19.77,19.95,102046,0
2005-05-25,19.85,19.85,19.06,19.71,140233,0
2005-05-26,20.14,20.47,19.27,20.21,60623,0
2005-05-27,20.21,20.5,19.85,20.39,34411,0
2005-05-31,20.5,20.5,19.51,19.77,60508,0
2005-06-01,19.5,19.52,18.82,19,48950,0
2005-06-02,18.97,20.33,18.82,19.8,80700,0
2005-06-03,19.78,19.94,19.51,19.68,27761,0
2005-06-06,19.82,22.26,19.82,21.76,343843,0
2005-06-07,21.76,22.2,20.51,20.7,166943,0
2005-06-08,20.7,21.3,20.6,20.71,58554,0
2005-06-09,20.87,21.17,20.5,20.88,56317,0
2005-06-10,21,21.13,19.57,19.96,75692,0
2005-06-13,20.56,21.08,20.3,20.74,221652,0
2005-06-14,20.84,21.53,20.5,20.69,88573,0
2005-06-15,20.6,20.65,20.03,20.37,74043,0
2005-06-16,20.37,21.57,20.37,21.37,76660,0
2005-06-17,21.45,22.94,21.2,21.52,183194,0
2005-06-20,22,22,20.84,21.21,50688,0
2005-06-21,21.15,21.88,20.69,21.77,60289,0
2005-06-22,21.51,22.74,21.51,22.52,219208,0
2005-06-23,22.46,22.97,21.82,21.96,136704,0
2005-06-24,21.26,21.77,20.87,20.92,337102,0
2005-06-27,20.64,21.15,19.51,21.15,189185,0
2005-06-28,21.2,22.74,20.74,21.76,174707,0
2005-06-29,21.75,22.32,21.4,22.32,158595,0
2005-06-30,22.75,22.75,21.63,21.74,112021,0
2005-07-01,21.75,21.9,20.51,21.37,81785,0
2005-07-05,21.37,21.88,20.97,21.65,46238,0
2005-07-06,21.15,21.99,21.03,21.25,59402,0
2005-07-07,21.11,21.86,20.5,21.5,89610,0
2005-07-08,21.94,23.39,21.7,23.28,497042,0
2005-07-11,24.44,26,24.2,25.55,818216,0
2005-07-12,26.02,26.08,24.24,24.35,399977,0
2005-07-13,24.49,25.4,24.23,24.4,249868,0
2005-07-14,24.61,25,24.03,24.29,188942,0
2005-07-15,24.29,24.69,23.28,24.21,211432,0
2005-07-18,24.62,26.75,24.62,26,603400,0
2005-07-19,26.48,26.6,24.65,24.91,440056,0
2005-07-20,24.78,25.9,24.55,25.18,298926,0
2005-07-21,25.78,25.79,24.31,24.42,227916,0
2005-07-22,25.66,26.7,25.5,25.6,592378,0
2005-07-25,25.6,25.98,21.8,22.69,1135144,0
2005-07-26,22.19,22.42,20.68,21.9,548586,0
2005-07-27,21.75,22.74,21.25,22.53,193687,0
2005-07-28,22.82,23.75,22.2,23.58,248953,0
2005-07-29,23.59,24.5,23.5,24.21,368716,0
2005-08-01,24.27,24.27,22.9,23.6,227019,0
2005-08-02,23.54,24.11,23.29,23.92,178450,0
2005-08-03,23.58,24.05,23.49,24.02,133854,0
2005-08-04,23.91,24.15,23.78,24.05,188859,0
2005-08-05,23.87,24.17,23.13,23.8,207097,0
2005-08-08,23.75,23.75,22.11,23.35,246114,0
2005-08-09,22.5,23.22,22.05,22.9,124709,0
2005-08-10,22.84,23.75,22.49,23.42,77909,0
2005-08-11,23.25,23.88,23,23.87,66492,0
2005-08-12,23.69,23.73,23.16,23.34,74567,0
2005-08-15,23.19,23.75,23.08,23.51,31407,0
2005-08-16,23.57,23.57,23.03,23.25,47172,0
2005-08-17,23.12,23.18,22.25,22.8,94816,0
2005-08-18,22.63,24,22.53,23.04,95877,0
2005-08-19,22.95,23.12,21.5,22.1,151152,0
2005-08-22,21.86,22.12,21.16,21.96,131360,0
2005-08-23,21.71,22.67,21.66,22.23,100636,0
2005-08-24,22.15,22.54,21.42,22.21,74625,0
2005-08-25,22.2,22.52,22.11,22.5,39794,0
2005-08-26,22.27,22.4,22.1,22.17,48363,0
2005-08-29,21.98,21.98,21.17,21.45,195461,0
2005-08-30,21.16,21.69,21.16,21.69,59689,0
2005-08-31,21.16,21.91,21.14,21.6,106950,0
2005-09-01,21.3,21.93,20.72,21.92,97476,0
2005-09-02,21.95,21.95,21.5,21.61,32118,0
2005-09-06,21.94,23.21,21.61,23.01,87241,0
2005-09-07,22.69,23.08,22.52,22.52,38959,0
2005-09-08,22.46,22.59,21.91,22.36,29164,0
2005-09-09,22.15,22.59,21.62,21.77,44536,0
2005-09-12,22.72,23.05,22.52,22.63,68307,0
2005-09-13,22.74,23.3,22.58,22.67,42713,0
2005-09-14,22.51,23.05,22.51,22.76,38375,0
2005-09-15,22.63,22.97,22.3,22.71,39665,0
2005-09-16,22.82,23.33,22.62,23.02,47334,0
2005-09-19,23.02,23.31,22.96,23.11,38112,0
2005-09-20,23.17,23.2,22.03,22.32,41181,0
2005-09-21,22.06,22.4,22,22.15,50803,0
2005-09-22,21.98,22.13,21.3,22.02,53054,0
2005-09-23,21.71,22.13,21.61,22.06,52705,0
2005-09-26,22.21,23.2,22.21,23.2,96929,0
2005-09-27,23.3,24.36,22.3,22.95,459706,0
2005-09-28,23.05,23.05,19.71,20.13,464351,0
2005-09-29,20.12,21.43,20.12,21.18,254202,0
2005-09-30,21.14,21.47,20.59,21,148737,0
2005-10-03,20.84,21.3,20.16,20.26,163777,0
2005-10-04,20.26,20.43,19.51,19.65,289189,0
2005-10-05,19.55,19.86,19.39,19.82,257406,0
2005-10-06,19.83,19.83,19.36,19.64,138255,0
2005-10-07,19.59,20.11,19.59,20.11,48523,0
2005-10-10,20.05,20.56,19.72,20.36,58948,0
2005-10-11,20.36,20.36,19.84,19.88,74341,0
2005-10-12,19.67,19.7,18.09,18.44,133760,0
2005-10-13,18.3,19.72,17.92,19.25,66786,0
2005-10-14,19.67,19.67,18.87,19.35,36835,0
2005-10-17,19.06,20,19.06,19.71,49305,0
2005-10-18,20.16,21.78,20.16,21.35,259813,0
2005-10-19,21.23,21.66,20.26,21.63,133374,0
2005-10-20,21.76,21.83,21.17,21.8,149827,0
2005-10-21,21.8,21.89,21.16,21.78,91787,0
2005-10-24,21.79,22.7,21.65,22.58,142227,0
2005-10-25,22.58,22.93,22.01,22.93,84553,0
2005-10-26,22.63,22.88,22.01,22.45,115533,0
2005-10-27,22.25,22.58,21.09,21.32,59949,0
2005-10-28,21.5,21.73,21.43,21.56,44100,0
2005-10-31,21.69,21.95,21.13,21.85,83927,0
2005-11-01,21.73,23.46,21.5,23.46,159049,0
2005-11-02,23.22,23.78,22.67,22.97,78595,0
2005-11-03,23.14,23.2,22.51,22.58,54855,0
2005-11-04,22.5,22.84,22.5,22.7,49866,0
2005-11-07,22.87,23.63,22.65,22.83,63006,0
2005-11-08,22.72,22.75,22.34,22.44,46597,0
2005-11-09,22.34,22.55,21.85,22.3,43292,0
2005-11-10,22.25,22.7,20.21,20.94,235256,0
2005-11-11,20.88,21.1,20.51,20.98,60375,0
2005-11-14,21.11,21.18,20,20.23,49963,0
2005-11-15,20.25,20.59,19.9,19.96,60218,0
2005-11-16,19.85,20.46,19.64,20.05,33858,0
2005-11-17,20.05,20.17,19.71,19.96,85321,0
2005-11-18,20.15,20.15,19.9,20.1,43850,0
2005-11-21,20.1,20.15,19.7,19.81,33112,0
2005-11-22,19.75,20.22,19.73,20.09,46810,0
2005-11-23,19.97,20.01,19.75,19.76,24425,0
2005-11-25,19.96,20.16,19.75,20.07,16335,0
2005-11-28,19.99,20.4,19.8,20,103449,0
2005-11-29,19.91,20.2,19.81,19.84,53051,0
2005-11-30,19.7,20.71,19.7,20.61,42304,0
2005-12-01,20.88,22.99,20.61,22.29,215401,0
2005-12-02,22.24,22.29,21.8,22.04,70500,0
2005-12-05,22.21,22.38,22.02,22.33,63082,0
2005-12-06,22.42,23.22,22.29,23.06,111591,0
2005-12-07,23.06,24.43,22.92,23.81,182727,0
2005-12-08,23.81,24.83,23.78,24.72,128495,0
2005-12-09,24.83,24.86,23.79,24,117353,0
2005-12-12,24.17,24.57,23.91,24.12,66169,0
2005-12-13,24.23,24.5,23.8,24.21,43854,0
2005-12-14,24.53,25.97,24.21,25.82,223682,0
2005-12-15,26.2,27.17,24.56,24.67,388210,0
2005-12-16,24.75,25.14,23.88,24.16,194002,0
2005-12-19,24,24.98,22.21,24.24,727985,0
2005-12-20,23.36,25.4,23.36,24.1,572324,0
2005-12-21,24.22,24.75,23.86,24.65,132899,0
2005-12-22,24.75,25.09,24.5,25.08,78637,0
2005-12-23,25,25.75,25,25.57,78972,0
2005-12-27,25.72,26.2,25.06,25.5,87422,0
2005-12-28,25.32,25.61,24.66,25.54,55898,0
2005-12-29,25.65,25.97,25.35,25.5,33790,0
2005-12-30,25.32,25.84,25.16,25.53,67516,0
2006-01-03,25.5,25.74,23.86,24.47,342132,0
2006-01-04,24.45,25.09,23.24,23.74,172114,0
2006-01-05,23.76,24.77,23.55,24.19,81049,0
2006-01-06,25.49,27,25.42,26.28,509662,0
2006-01-09,26.81,26.98,25.97,26.39,243839,0
2006-01-10,26.41,29.4,26.22,28.78,420100,0
2006-01-11,29.07,29.83,28.2,29.3,283359,0
2006-01-12,29.33,29.86,28.87,29.17,144421,0
2006-01-13,29,29.45,27.62,27.7,123018,0
2006-01-17,28.27,28.45,28,28.45,72669,0
2006-01-18,28.27,28.9,27.69,28.43,79726,0
2006-01-19,28.8,28.8,28,28.15,78119,0
2006-01-20,28.32,28.32,26.8,27.14,117516,0
2006-01-23,26.9,28,26.69,27.02,157168,0
2006-01-24,27.39,28.44,27.39,28.33,97756,0
2006-01-25,29,29.05,27.99,28.78,123758,0
2006-01-26,29.03,29.97,28.93,29.54,120029,0
2006-01-27,29.26,29.85,27.89,28.03,109765,0
2006-01-30,28.19,28.31,27.4,28.05,56530,0
2006-01-31,27.9,28.47,27.17,28.11,91690,0
2006-02-01,27.92,27.92,26.34,26.8,283535,0
2006-02-02,26.9,26.9,25.08,25.51,318573,0
2006-02-03,25.28,26.45,25.05,26,113187,0
2006-02-06,26.13,26.84,26.13,26.37,77295,0
2006-02-07,26.22,26.55,25.25,25.4,129755,0
2006-02-08,25.3,26.48,25.11,26.38,89424,0
2006-02-09,26.38,27.16,26.38,26.78,73891,0
2006-02-10,26.66,26.76,25.34,25.6,68854,0
2006-02-13,25.52,25.75,24.42,24.69,127765,0
2006-02-14,24.75,25.21,24.5,24.76,54848,0
2006-02-15,24.88,26.81,24.68,26.53,104580,0
2006-02-16,26.74,27.12,26.18,26.9,65034,0
2006-02-17,27,27.28,26.6,27.1,32775,0
2006-02-21,27.24,27.26,25.66,25.87,48185,0
2006-02-22,25.78,26.13,24.91,25.39,38502,0
2006-02-23,25.38,25.48,25.01,25.24,35113,0
2006-02-24,25.11,25.75,24.96,25.31,40833,0
2006-02-27,25.44,25.62,25.01,25.24,51598,0
2006-02-28,25.28,25.73,25,25.11,126959,0
2006-03-01,25.24,25.75,24.47,24.64,231674,0
2006-03-02,24.52,24.52,23.17,24.04,219545,0
2006-03-03,23.43,24.65,23.43,24.54,56234,0
2006-03-06,24.62,24.74,23.65,23.87,39947,0
2006-03-07,23.85,24.26,23.85,24.17,22770,0
2006-03-08,24,24.21,23.78,24.16,19359,0
2006-03-09,24.12,24.23,23.38,23.68,62201,0
2006-03-10,23.58,24.01,22.79,22.8,78167,0
2006-03-13,23.24,24,21.68,21.95,287695,0
2006-03-14,23.16,25.9,23.01,25.44,1150710,0
2006-03-15,25.82,25.82,24.75,25.4,360715,0
2006-03-16,25.35,25.45,24.6,24.74,210003,0
2006-03-17,24.93,25.19,24.45,24.98,123053,0
2006-03-20,25.1,26,24.85,26,120473,0
2006-03-21,26.16,26.87,25.8,26.5,390419,0
2006-03-22,28.4,28.97,27.23,28.64,985039,0
2006-03-23,28.66,29.25,28.37,28.98,278382,0
2006-03-24,28.98,29,28.17,28.69,149406,0
2006-03-27,28.69,29.11,28.41,29.01,113606,0
2006-03-28,28.4,29.85,28.4,28.85,128766,0
2006-03-29,29.19,29.98,28.75,29.07,144755,0
2006-03-30,29.08,29.56,28.95,29.38,71258,0
2006-03-31,29.52,30.14,29.32,30.06,146433,0
2006-04-03,29.62,29.73,28.22,29.28,235008,0
2006-04-04,29.25,29.5,28.25,28.77,126178,0
2006-04-05,28.73,28.98,28.28,28.83,48236,0
2006-04-06,28.73,29.48,28.73,29.31,71718,0
2006-04-07,29.42,30.17,28.56,28.82,93880,0
2006-04-10,29.29,29.32,28.59,29.11,99121,0
2006-04-11,29.29,29.29,28.28,28.47,83358,0
2006-04-12,29,29,27.8,28.15,74820,0
2006-04-13,28.06,28.9,27.55,28.81,73456,0
2006-04-17,28.92,29.32,28.88,29.28,65321,0
2006-04-18,29.29,29.63,29.02,29.61,113065,0
2006-04-19,29.51,29.88,28.9,29.88,73203,0
2006-04-20,29.9,30.09,29.48,29.79,80160,0
2006-04-21,29.78,29.87,29.04,29.7,58499,0
2006-04-24,29.9,31.16,29.3,29.4,123287,0
2006-04-25,29.17,29.81,28.83,29.02,77110,0
2006-04-26,28.98,29.86,28.71,29.35,97806,0
2006-04-27,29.26,29.74,27.72,28.16,103569,0
2006-04-28,28.16,31.24,27.82,31.07,253292,0
2006-05-01,31.27,31.29,28.78,30.5,282297,0
2006-05-02,30.44,30.9,29.5,29.69,77862,0
2006-05-03,29.5,29.5,28.64,28.66,99334,0
2006-05-04,28.66,29,28.44,28.66,31950,0
2006-05-05,28.76,29.46,28.76,29.15,54541,0
2006-05-08,28.65,29.74,28.65,29.57,44418,0
2006-05-09,29.64,30.1,29.16,30.06,67569,0
2006-05-10,30.1,30.1,28.15,28.15,77391,0
2006-05-11,28.11,28.2,27.3,27.54,103322,0
2006-05-12,27.41,27.44,25.72,26.08,157551,0
2006-05-15,25.78,26.41,25.5,25.77,73189,0
2006-05-16,25.72,27.15,25.57,26.84,58005,0
2006-05-17,26.68,26.68,25.28,25.4,90007,0
2006-05-18,25.4,25.97,24.4,24.66,77061,0
2006-05-19,24.67,26.16,24.67,25.74,68526,0
2006-05-22,25.56,25.62,24.59,24.96,80308,0
2006-05-23,25,25.35,23.95,24.07,177581,0
2006-05-24,24.97,28.7,24.89,26.57,1138366,0
2006-05-25,26.41,26.6,25.39,26.26,221212,0
2006-05-26,26.36,27.5,26.26,27.48,99170,0
2006-05-30,27.45,28.11,26.33,26.39,104223,0
2006-05-31,26.46,28.2,26.45,28,168390,0
2006-06-01,28,28.12,27.25,28,127366,0
2006-06-02,28.28,29.58,28.28,29.38,155221,0
2006-06-05,29.53,30,29.02,29.07,174658,0
2006-06-06,29.22,29.22,26.75,27.44,163541,0
2006-06-07,27.4,28.09,26.75,26.76,54841,0
2006-06-08,26.85,27.25,26,26.95,91705,0
2006-06-09,27.15,27.55,26.94,27.25,85379,0
2006-06-12,27.31,27.75,25.8,25.87,92429,0
2006-06-13,25.73,26.26,25.22,25.73,75627,0
2006-06-14,25.72,26.07,25.54,25.8,42118,0
2006-06-15,26.06,28.12,25.73,27.67,109882,0
2006-06-16,27.53,27.95,27.01,27.08,64932,0
2006-06-19,27.22,27.63,26.05,26.34,41501,0
2006-06-20,26.39,26.4,25.71,26,41772,0
2006-06-21,26.03,26.59,25.81,26.36,56424,0
2006-06-22,26.31,26.38,25.55,26,91316,0
2006-06-23,26.2,26.63,25.6,25.67,75412,0
2006-06-26,25.92,26.23,25.17,25.5,97626,0
2006-06-27,25.45,25.61,24.87,25.23,99180,0
2006-06-28,25.04,25.45,24.65,25.17,89835,0
2006-06-29,25.44,28.83,25.44,28.79,143221,0
2006-06-30,28.79,28.8,26.25,27.05,1054331,0
2006-07-03,26.9,27.47,26.37,26.94,72195,0
2006-07-05,26.54,26.55,26.1,26.52,146168,0
2006-07-06,26.56,27.37,26.54,27.02,59143,0
2006-07-07,27,27.2,26.05,26.07,50762,0
2006-07-10,26.17,26.96,26.04,26.32,107221,0
2006-07-11,26.02,26.48,25.53,26.01,158911,0
2006-07-12,25.96,26.28,25.89,25.93,87932,0
2006-07-13,25.83,25.83,24.45,24.47,49814,0
2006-07-14,24.8,25.16,24.41,24.8,86672,0
2006-07-17,24.8,25.32,24.04,24.1,87452,0
2006-07-18,24.33,25.06,23.47,23.99,62087,0
2006-07-19,23.82,25.3,23.82,24.96,118781,0
2006-07-20,25.24,25.28,23.87,24.01,108315,0
2006-07-21,23.86,24.02,23.5,23.55,46970,0
2006-07-24,23.81,24.5,23.81,24,68564,0
2006-07-25,23.96,24.4,23.65,23.98,66768,0
2006-07-26,23.93,23.93,23.35,23.5,76250,0
2006-07-27,23.73,23.73,23.05,23.08,65684,0
2006-07-28,23.24,23.64,23.12,23.58,47048,0
2006-07-31,23.11,23.64,22.73,23,157478,0
2006-08-01,22.77,22.94,21.63,22.2,160894,0
2006-08-02,22.41,23.83,22.25,23.65,118218,0
2006-08-03,23.51,24.29,22.87,23.61,85065,0
2006-08-04,23.88,24.88,23.75,24.24,123605,0
2006-08-07,24.25,24.36,23.75,23.81,58070,0
2006-08-08,23.85,24.22,23.4,23.4,85735,0
2006-08-09,23.75,24.1,23,23.33,81419,0
2006-08-10,23.16,23.2,20.69,20.69,457668,0
2006-08-11,17.99,19.02,16.04,17.67,1741512,0
2006-08-14,17.8,19.18,17.39,18.5,543198,0
2006-08-15,18.37,18.96,18.31,18.4,259008,0
2006-08-16,18.49,18.84,17.84,18.16,277341,0
2006-08-17,17.94,18.67,17.94,18.37,157876,0
2006-08-18,18.48,18.58,18.15,18.45,380673,0
2006-08-21,18.42,18.6,18.17,18.18,186050,0
2006-08-22,18.35,18.37,17.52,17.55,135134,0
2006-08-23,17.55,17.7,16.78,17.1,408296,0
2006-08-24,17.08,17.32,16.82,16.92,135677,0
2006-08-25,16.97,17.64,16.91,17.16,129957,0
2006-08-28,17.2,17.5,16.87,17.38,138216,0
2006-08-29,17.66,17.71,17.1,17.59,77461,0
2006-08-30,17.65,18.09,17.52,18,378822,0
2006-08-31,18.01,18.2,17.78,18.12,224410,0
2006-09-01,18.19,18.42,17.78,18.09,121084,0
2006-09-05,18.19,18.19,17.4,17.48,175563,0
2006-09-06,17.39,17.5,16.87,16.87,151265,0
2006-09-07,16.8,16.8,16.05,16.3,212228,0
2006-09-08,16.28,16.59,15.72,16.15,355550,0
2006-09-11,16.15,16.15,15.2,15.5,260297,0
2006-09-12,15.42,16.25,15.42,16.21,145934,0
2006-09-13,16.25,16.25,15.86,16.12,280766,0
2006-09-14,16.4,16.66,16.2,16.62,224136,0
2006-09-15,16.7,17.34,16.7,17.25,303695,0
2006-09-18,17.12,17.85,16.9,17.7,234355,0
2006-09-19,17.65,18.2,17.6,18.17,322712,0
2006-09-20,18.24,18.81,18.1,18.76,296080,0
2006-09-21,18.99,19,18.4,18.47,345617,0
2006-09-22,18.48,18.8,18.09,18.65,271860,0
2006-09-25,19,19.35,18.53,19.25,580136,0
2006-09-26,21.16,22.75,20.21,20.62,1923490,0
2006-09-27,20.61,21.76,19.97,21.63,549091,0
2006-09-28,21.61,22.08,20.73,20.95,335963,0
2006-09-29,20.86,21.65,20.7,20.71,210274,0
2006-10-02,20.75,21.07,20.39,20.97,165945,0
2006-10-03,20.81,21.28,20.68,21.07,300527,0
2006-10-04,20.98,21.63,20.98,21.56,227515,0
2006-10-05,21.49,22.6,21.49,22.54,404070,0
2006-10-06,22.61,23.12,22.15,23.11,274378,0
2006-10-09,23.39,23.39,22.74,23.02,310172,0
2006-10-10,23,24.84,22.87,23.96,434547,0
2006-10-11,23.56,23.98,23.16,23.7,172354,0
2006-10-12,23.76,24.2,23.63,24.15,173754,0
2006-10-13,24.19,24.19,23.85,23.98,205788,0
2006-10-16,23.12,23.53,22.79,23.41,394834,0
2006-10-17,23.51,23.94,23.22,23.79,208451,0
2006-10-18,23.84,24,23.2,23.25,184461,0
2006-10-19,23.21,23.51,23.19,23.31,185179,0
2006-10-20,23.45,23.64,23.2,23.25,193372,0
2006-10-23,23.45,23.48,22.6,23.03,159113,0
2006-10-24,23.26,23.26,22.76,22.93,287412,0
2006-10-25,22.98,23.22,22.47,22.8,189652,0
2006-10-26,22.83,22.84,22.11,22.82,128331,0
2006-10-27,22.78,22.84,22.22,22.53,103512,0
2006-10-30,22.4,22.58,21.84,22.05,250630,0
2006-10-31,21.99,22.29,21.6,21.65,105745,0
2006-11-01,21.5,22.07,21.5,21.76,297214,0
2006-11-02,21.7,21.79,21.45,21.5,87147,0
2006-11-03,21.56,21.85,21.45,21.6,73287,0
2006-11-06,21.75,21.94,21.56,21.58,176940,0
2006-11-07,21.5,21.79,21.3,21.35,113397,0
2006-11-08,21.3,21.46,21,21.05,87575,0
2006-11-09,21.16,21.26,20.46,20.53,60050,0
2006-11-10,20.46,20.46,19.89,20.33,195915,0
2006-11-13,20.29,20.49,19.88,19.98,194755,0
2006-11-14,19.98,21.61,19.98,21.54,140503,0
2006-11-15,21.5,21.8,21,21.69,90863,0
2006-11-16,21.73,21.86,21.29,21.5,68011,0
2006-11-17,21.55,21.55,21.04,21.28,80807,0
2006-11-20,21.2,21.85,21.09,21.79,80703,0
2006-11-21,21.89,22.23,21.6,22.02,70471,0
2006-11-22,22.02,22.23,21.8,22.18,51565,0
2006-11-24,22.07,22.21,21.95,22.01,24806,0
2006-11-27,22.71,23.1,21.9,22.04,190983,0
2006-11-28,21.52,22.3,20.51,22.23,416943,0
2006-11-29,22.29,22.35,21.5,21.61,149793,0
2006-11-30,21.64,21.75,20.8,20.93,223099,0
2006-12-01,20.8,21.68,20.77,21.18,228573,0
2006-12-04,21.26,21.57,21.03,21.49,111703,0
2006-12-05,21.67,21.93,21.35,21.84,171132,0
2006-12-06,21.72,22.09,21.51,22,160080,0
2006-12-07,22.17,22.3,21.75,21.94,99544,0
2006-12-08,21.75,22.21,21.58,21.97,104942,0
2006-12-11,21.8,21.88,20.66,21.12,479414,0
2006-12-12,21.03,21.03,20.13,20.22,323226,0
2006-12-13,20.37,21.13,20.37,21.11,260300,0
2006-12-14,21.18,21.74,21.14,21.6,132593,0
2006-12-15,21.71,21.86,21.5,21.69,230692,0
2006-12-18,21.67,21.84,21.51,21.53,142617,0
2006-12-19,21.46,21.55,21.07,21.51,74258,0
2006-12-20,21.46,21.59,20.95,21.16,333419,0
2006-12-21,21.16,21.34,21,21.1,165194,0
2006-12-22,21.16,21.3,20.26,21,207228,0
2006-12-26,21.06,21.48,20.51,21.39,70738,0
2006-12-27,21.36,22.04,21.36,21.9,62685,0
2006-12-28,21.94,22.02,21.46,21.55,85506,0
2006-12-29,21.41,21.85,21.39,21.49,109342,0
2007-01-03,21.49,22.21,21.49,21.97,382658,0
2007-01-04,23.42,25.47,23.14,25.39,1491695,0
2007-01-05,25.39,26.37,24.99,25.98,558524,0
2007-01-08,26.03,26.14,24.82,25.05,296000,0
2007-01-09,25.15,25.38,24.08,24.18,430111,0
2007-01-10,24.13,24.6,23.7,24.37,352297,0
2007-01-11,24.34,24.9,24.34,24.84,269683,0
2007-01-12,24.93,25.4,24.52,24.64,287776,0
2007-01-16,24.84,25.42,24.5,24.57,362308,0
2007-01-17,24.57,24.57,23.98,24,411638,0
2007-01-18,24.11,24.11,23.72,23.73,317128,0
2007-01-19,23.73,23.88,23.49,23.62,364964,0
2007-01-22,23.62,24.2,23.6,23.96,540355,0
2007-01-23,23.91,25.16,23.91,24.6,940558,0
2007-01-24,24.6,25,24.38,24.7,871558,0
2007-01-25,24.39,25.48,24.1,25.45,1136569,0
2007-01-26,25.49,25.49,24.83,25.17,432717,0
2007-01-29,25.19,25.8,25.15,25.73,278445,0
2007-01-30,25.82,27.08,25.8,26.12,1050868,0
2007-01-31,26.14,26.43,26.01,26.29,369611,0
2007-02-01,26.49,26.93,26.44,26.7,311175,0
2007-02-02,26.74,26.84,26.32,26.53,243791,0
2007-02-05,26.44,26.44,25.93,26.03,144067,0
2007-02-06,26.14,26.18,25.72,26.08,146099,0
2007-02-07,26.06,26.25,25.61,26,208081,0
2007-02-08,25.86,26.08,25.85,26.02,160436,0
2007-02-09,26,26.24,25.76,25.91,187414,0
2007-02-12,25.92,26.06,25.5,25.75,227811,0
2007-02-13,25.75,25.75,25.12,25.24,420005,0
2007-02-14,25.17,25.17,24.6,24.95,213119,0
2007-02-15,25,25,24.5,24.86,267985,0
2007-02-16,24.86,25.26,24.85,25.02,175868,0
2007-02-20,25,25.1,24.73,24.94,134237,0
2007-02-21,24.8,24.98,24.46,24.51,121439,0
2007-02-22,24.5,24.57,24.13,24.23,131592,0
2007-02-23,24.14,24.21,23.75,23.95,107660,0
2007-02-26,23.86,23.92,23.32,23.69,208385,0
2007-02-27,23.5,23.8,23.25,23.56,408675,0
2007-02-28,23.55,24.1,23.26,24,282608,0
2007-03-01,23.66,24.22,23.49,24.01,161445,0
2007-03-02,23.89,23.95,22.63,23.3,272335,0
2007-03-05,23.05,23.05,22.27,22.4,157923,0
2007-03-06,22.56,23.15,22.43,22.96,284009,0
2007-03-07,22.86,23.3,22.82,23.2,264285,0
2007-03-08,23.42,23.92,23.16,23.69,193132,0
2007-03-09,23.79,23.79,23.34,23.49,185899,0
2007-03-12,23.55,23.87,23.43,23.59,119511,0
2007-03-13,23.43,23.43,22.31,22.49,230952,0
2007-03-14,22.38,22.52,21.79,22.34,263728,0
2007-03-15,22.22,22.38,21.52,21.58,188650,0
2007-03-16,21.57,21.68,21.11,21.29,312939,0
2007-03-19,21.25,22.22,21.25,21.75,124364,0
2007-03-20,21.61,21.61,20.69,20.79,326160,0
2007-03-21,20.92,21.59,20.69,21.54,184053,0
2007-03-22,21.5,22.24,21.5,21.99,231145,0
2007-03-23,21.88,22.2,21.75,22.01,355695,0
2007-03-26,21.9,22.22,21.66,21.76,237188,0
2007-03-27,21.76,22.87,21.68,22.6,352380,0
2007-03-28,20.42,20.54,17.25,17.92,5342175,0
2007-03-29,17.72,17.74,16.3,16.85,3854680,0
2007-03-30,16.94,17.15,16.55,16.89,1095571,0
2007-04-02,17.14,17.14,16.82,17.01,963224,0
2007-04-03,17.02,17.53,16.89,17.39,1186797,0
2007-04-04,17.43,17.43,16.95,17,823368,0
2007-04-05,17.14,17.14,16.64,17,376263,0
2007-04-09,17.05,17.1,16.53,16.58,702251,0
2007-04-10,16.59,16.67,16.35,16.67,354956,0
2007-04-11,16.62,16.67,16.27,16.61,635877,0
2007-04-12,16.6,16.76,16.22,16.76,621070,0
2007-04-13,16.72,16.87,16.41,16.78,498381,0
2007-04-16,16.84,16.87,16.42,16.78,412826,0
2007-04-17,16.74,16.74,16.37,16.49,276164,0
2007-04-18,16.43,16.44,16.02,16.1,479327,0
2007-04-19,16,16.14,15.72,16.01,342497,0
2007-04-20,16.16,16.3,16.11,16.2,317348,0
2007-04-23,17.33,18.13,17.02,17.75,1229776,0
2007-04-24,17.76,17.96,17.26,17.32,338376,0
2007-04-25,17.39,17.49,16.95,17.13,502627,0
2007-04-26,17.21,17.54,17,17.51,279480,0
2007-04-27,17.39,17.67,17.02,17.15,258402,0
2007-04-30,17.1,17.11,16.55,16.64,710794,0
2007-05-01,16.61,16.68,16.3,16.53,548179,0
2007-05-02,16.61,17.07,16.4,17,395307,0
2007-05-03,17.03,17.07,16.8,16.88,448377,0
2007-05-04,17.02,17.02,16.61,16.84,257622,0
2007-05-07,16.79,17,16.65,16.95,178745,0
2007-05-08,16.86,16.98,16.53,16.93,262272,0
2007-05-09,16.83,16.87,16.55,16.67,440844,0
2007-05-10,16.51,16.77,16.3,16.3,730643,0
2007-05-11,16.5,16.64,16.27,16.53,286058,0
2007-05-14,16.49,16.51,15.82,15.93,676672,0
2007-05-15,15.88,16.22,15.88,16.21,614776,0
2007-05-16,16.23,16.52,16.11,16.31,391991,0
2007-05-17,16.31,16.37,16.15,16.25,455220,0
2007-05-18,16.26,16.67,16.19,16.52,265503,0
2007-05-21,16.56,16.74,16.27,16.48,245245,0
2007-05-22,16.42,16.63,16.2,16.56,404394,0
2007-05-23,16.54,16.79,16.14,16.23,470852,0
2007-05-24,16.2,16.6,15.95,16,563083,0
2007-05-25,16.05,16.16,15.88,16.15,342466,0
2007-05-29,16.23,16.3,15.7,15.97,451039,0
2007-05-30,15.86,15.95,15.68,15.72,251337,0
2007-05-31,15.82,15.94,15.71,15.85,417510,0
2007-06-01,15.86,16.4,15.81,16.28,560764,0
2007-06-04,16.25,16.38,15.8,15.89,483394,0
2007-06-05,15.8,16.04,15.7,15.98,310260,0
2007-06-06,15.92,17.37,15.75,16.73,1224045,0
2007-06-07,16.72,17.1,16.65,16.9,746741,0
2007-06-08,17.06,17.17,16.82,16.89,329108,0
2007-06-11,16.91,17.02,16.8,16.98,662355,0
2007-06-12,16.91,16.91,16.27,16.41,396756,0
2007-06-13,16.43,16.57,16.27,16.49,284313,0
2007-06-14,16.56,17.03,16.4,16.5,389811,0
2007-06-15,16.72,17.39,16.7,17.37,614362,0
2007-06-18,17.31,18,17.25,17.79,446490,0
2007-06-19,17.69,17.89,17.09,17.66,309466,0
2007-06-20,17.85,17.85,17.13,17.19,306669,0
2007-06-21,17.16,17.26,16.99,17.04,202077,0
2007-06-22,17.02,17.55,16.98,17.5,691428,0
2007-06-25,17.33,18.45,17.33,17.94,574994,0
2007-06-26,18.02,18.33,17.84,18.01,391106,0
2007-06-27,18.04,18.45,17.8,18.33,271541,0
2007-06-28,18.3,18.74,18.16,18.54,196931,0
2007-06-29,18.53,18.91,17.99,18.01,299063,0
2007-07-02,18.01,18.17,17.65,18.02,240911,0
2007-07-03,18,18.69,17.72,18.68,190097,0
2007-07-05,18.81,18.81,18.22,18.58,240067,0
2007-07-06,18.6,18.64,18.4,18.45,123573,0
2007-07-09,18.52,18.65,18.25,18.48,135698,0
2007-07-10,18.29,18.29,17.94,18.09,194200,0
2007-07-11,18.07,18.14,17.89,18.02,169096,0
2007-07-12,18.16,18.19,17.92,18.17,189541,0
2007-07-13,18.41,18.5,17.99,18.1,152235,0
2007-07-16,18.03,18.22,17.94,17.99,130167,0
2007-07-17,17.86,18.08,17.81,18.04,200017,0
2007-07-18,17.96,17.99,17.51,17.77,292038,0
2007-07-19,17.93,18.08,17.6,17.69,343420,0
2007-07-20,17.62,17.72,17.2,17.48,125032,0
2007-07-23,17.48,17.66,17.39,17.54,210954,0
2007-07-24,17.31,17.39,16.72,16.76,361751,0
2007-07-25,16.8,18.73,16.8,18.3,844993,0
2007-07-26,18.02,18.72,17.87,18.13,617250,0
2007-07-27,18.03,18.5,17.75,17.76,655306,0
2007-07-30,17.9,19,17.43,18.99,621516,0
2007-07-31,19.16,19.31,18.69,18.77,370859,0
2007-08-01,18.72,19.11,18.12,18.9,407247,0
2007-08-02,18.96,19.47,18.83,19.25,700428,0
2007-08-03,19.27,19.67,18.61,18.73,352681,0
2007-08-06,18.77,19.35,18.41,18.96,288362,0
2007-08-07,18.83,19.51,18.83,19.31,503636,0
2007-08-08,19.48,21.78,19.48,19.7,1595941,0
2007-08-09,20,21.01,20,20.68,983903,0
2007-08-10,20.64,20.8,18.92,19.51,582120,0
2007-08-13,19.62,19.62,18.2,18.43,501508,0
2007-08-14,18.57,18.67,17.73,18.3,184940,0
2007-08-15,18.28,19.45,18.25,18.33,276658,0
2007-08-16,18.36,19.18,18.02,18.2,519955,0
2007-08-17,19.05,19.6,18.57,19.53,403082,0
2007-08-20,19.58,19.63,19,19.41,148233,0
2007-08-21,19.42,19.62,19.32,19.39,127282,0
2007-08-22,19.61,19.88,19.14,19.4,147195,0
2007-08-23,19.52,19.93,18.79,18.98,203520,0
2007-08-24,18.98,19.3,18.8,18.9,104285,0
2007-08-27,18.88,19.36,18.84,19.27,145175,0
2007-08-28,19.1,19.43,18.89,19.03,264435,0
2007-08-29,19.14,19.39,19.02,19.39,148006,0
2007-08-30,19.16,20,19.16,19.56,113172,0
2007-08-31,19.85,19.87,19.38,19.46,103226,0
2007-09-04,19.4,19.75,19.18,19.46,92256,0
2007-09-05,19.3,19.98,19.3,19.56,230790,0
2007-09-06,19.59,20,19.48,19.86,105990,0
2007-09-07,19.53,19.57,19.09,19.36,71554,0
2007-09-10,19.49,19.85,18.56,19.18,117393,0
2007-09-11,19.29,19.57,18.92,19.4,115852,0
2007-09-12,19.37,19.79,19.3,19.34,60536,0
2007-09-13,19.5,19.75,19.25,19.31,119120,0
2007-09-14,19.19,19.26,18.75,18.97,115933,0
2007-09-17,18.95,19.8,18.9,18.97,177774,0
2007-09-18,19.11,19.81,18.92,19.6,139571,0
2007-09-19,19.76,19.94,19.11,19.49,265779,0
2007-09-20,19.43,19.55,19.18,19.42,134676,0
2007-09-21,19.59,20.11,19.36,20,498711,0
2007-09-24,20.06,20.37,19.85,20.34,160591,0
2007-09-25,20.18,20.6,19.68,19.79,126205,0
2007-09-26,19.88,20.44,19.7,19.85,296293,0
2007-09-27,19.86,19.96,19.23,19.24,170822,0
2007-09-28,19.3,19.33,18.35,18.85,348137,0
2007-10-01,19.68,20.27,18.85,19.81,592671,0
2007-10-02,20.85,20.86,19.73,20.4,633058,0
2007-10-03,20.26,20.49,19.87,20.47,311307,0
2007-10-04,20.59,20.69,20.09,20.65,221497,0
2007-10-05,20.7,20.73,20.29,20.56,325393,0
2007-10-08,20.57,21.08,20.27,20.92,187169,0
2007-10-09,20.94,20.94,20.34,20.8,213899,0
2007-10-10,20.71,20.94,20.08,20.8,313425,0
2007-10-11,20.8,21.2,20.62,20.98,337778,0
2007-10-12,20.95,21.69,20.65,20.68,156834,0
2007-10-15,20.7,20.72,20.44,20.59,171923,0
2007-10-16,20.49,20.57,20.37,20.42,188956,0
2007-10-17,20.53,21.04,20.46,20.82,130528,0
2007-10-18,20.74,20.78,20.47,20.62,188337,0
2007-10-19,20.62,20.94,20.48,20.78,208769,0
2007-10-22,20.54,20.74,20.11,20.59,166145,0
2007-10-23,20.71,21.01,20.44,20.98,145861,0
2007-10-24,20.79,20.88,20.45,20.62,160813,0
2007-10-25,20.73,20.85,20.48,20.53,129377,0
2007-10-26,20.74,20.79,19.98,19.99,162908,0
2007-10-29,20.01,20.22,19.65,20.09,132792,0
2007-10-30,19.96,20.35,19.57,19.73,104831,0
2007-10-31,19.78,20.22,19.57,20,141442,0
2007-11-01,19.79,19.98,18.64,18.85,170226,0
2007-11-02,19.08,19.21,18.22,18.45,208523,0
2007-11-05,18.19,19.2,18.19,18.66,113319,0
2007-11-06,18.69,18.93,18.06,18.81,237250,0
2007-11-07,18.7,18.7,18.1,18.51,167652,0
2007-11-08,18.68,19.25,18.05,19.08,262096,0
2007-11-09,18.86,19.31,18.55,19.21,109079,0
2007-11-12,19.23,19.99,18.88,19.46,213224,0
2007-11-13,19.8,20.64,19.77,20.57,208976,0
2007-11-14,20.66,20.66,20,20.28,100622,0
2007-11-15,20.18,20.5,19.9,20,152598,0
2007-11-16,20.04,20.18,19.55,19.95,116812,0
2007-11-19,19.76,20.03,19.47,19.96,97173,0
2007-11-20,19.9,20.03,19.32,19.9,72324,0
2007-11-21,19.82,20.02,19.56,19.77,96865,0
2007-11-23,19.96,20.15,19.48,19.98,83153,0
2007-11-26,20,20.05,19.44,19.86,151118,0
2007-11-27,19.88,20.18,19.85,20.09,216965,0
2007-11-28,20.2,20.31,19.92,20.31,155373,0
2007-11-29,20.3,20.34,19.69,19.8,85680,0
2007-11-30,20.04,20.04,19.26,19.41,174283,0
2007-12-03,19.36,19.36,18.27,18.29,189662,0
2007-12-04,18.12,18.46,17.77,18.32,142036,0
2007-12-05,18.53,18.53,17.89,18.05,140487,0
2007-12-06,18,18.32,17.95,18.12,190324,0
2007-12-07,18.14,18.52,18,18.44,239413,0
2007-12-10,18.51,18.92,18.31,18.45,67980,0
2007-12-11,18.54,19.12,18.07,18.07,104574,0
2007-12-12,18.52,19.08,18.18,18.64,138051,0
2007-12-13,18.35,18.35,17.58,18.01,170645,0
2007-12-14,18,18.51,17.83,18.29,131837,0
2007-12-17,18.17,18.18,17.28,17.28,273820,0
2007-12-18,17.46,17.55,16.95,17.55,151022,0
2007-12-19,17.55,17.55,16.76,16.99,213958,0
2007-12-20,17.13,18.15,16.92,18.12,154215,0
2007-12-21,18.4,18.94,18.14,18.83,295814,0
2007-12-24,18.85,18.85,18.11,18.78,36444,0
2007-12-26,18.78,19.39,18.38,19.29,116258,0
2007-12-27,19.19,19.25,18.43,18.66,126916,0
2007-12-28,18.72,19.18,18.41,19.01,128696,0
2007-12-31,18.75,19.35,18.75,19.04,108043,0
2008-01-02,19.01,19.45,18.51,19.26,188332,0
2008-01-03,19.25,19.46,18.91,18.93,190185,0
2008-01-04,19.5,19.81,18.7,19.42,668611,0
2008-01-07,19.58,20.09,19.51,20.01,456110,0
2008-01-08,20.1,20.57,19.92,20.01,293673,0
2008-01-09,19.95,20,18.56,19.32,303560,0
2008-01-10,19.09,19.92,18.91,19.55,186792,0
2008-01-11,19.4,19.72,19.26,19.27,143268,0
2008-01-14,19.44,19.75,18.97,19.71,430552,0
2008-01-15,19.47,19.65,19.29,19.56,183489,0
2008-01-16,19.55,19.84,19.36,19.51,125576,0
2008-01-17,19.62,20.22,18.97,19.45,266513,0
2008-01-18,19.43,19.79,18.73,18.87,257490,0
2008-01-22,18.32,19.36,17.1,19.16,216576,0
2008-01-23,19,20,18.88,19.79,189871,0
2008-01-24,19.87,20.24,19.1,19.32,169968,0
2008-01-25,19.54,19.65,18.91,18.94,116498,0
2008-01-28,18.86,19.25,18.8,19.24,101226,0
2008-01-29,19.37,19.37,18.93,19.03,100463,0
2008-01-30,18.88,19.34,18.55,18.56,80053,0
2008-01-31,18.47,20.36,18.47,20.27,197341,0
2008-02-01,20.39,20.76,19.54,19.73,141538,0
2008-02-04,19.72,19.99,19.24,19.94,107779,0
2008-02-05,19.58,19.73,19.09,19.3,116558,0
2008-02-06,19.44,19.63,18.66,18.76,81784,0
2008-02-07,18.69,19.2,18.43,19.2,79089,0
2008-02-08,19.19,19.21,18.35,18.4,97396,0
2008-02-11,18.37,18.52,18.02,18.18,82566,0
2008-02-12,18.3,18.44,17.81,17.86,126805,0
2008-02-13,18.03,19.07,17.87,19,171745,0
2008-02-14,19,19.16,18.2,18.22,120532,0
2008-02-15,18.12,18.4,17.68,18.05,162278,0
2008-02-19,18.23,18.42,18.1,18.26,118343,0
2008-02-20,18.17,18.47,18.09,18.22,122603,0
2008-02-21,18.25,18.48,18.09,18.18,137310,0
2008-02-22,18.24,18.26,17.46,17.97,118050,0
2008-02-25,17.91,17.91,17.13,17.41,221072,0
2008-02-26,17.25,17.47,17.12,17.29,238988,0
2008-02-27,17.2,17.33,17.05,17.26,291149,0
2008-02-28,17.14,17.39,16.88,17.05,143543,0
2008-02-29,16.88,16.88,16.5,16.58,123888,0
2008-03-03,16.53,16.9,16.41,16.65,144106,0
2008-03-04,16.5,16.81,16.2,16.4,166031,0
2008-03-05,16.51,16.6,15.78,16,174348,0
2008-03-06,16,16.66,15.98,15.98,129936,0
2008-03-07,12.05,12.09,9.8,9.99,2618511,0
2008-03-10,10.05,10.23,9.81,9.95,792776,0
2008-03-11,10,10.26,9.99,10.1,512040,0
2008-03-12,10.11,10.24,10,10,449792,0
2008-03-13,9.95,10.47,9.87,10.39,764632,0
2008-03-14,10.45,10.77,10.18,10.53,274407,0
2008-03-17,10.45,10.71,10.19,10.43,203393,0
2008-03-18,10.64,11.32,10.63,10.97,304002,0
2008-03-19,11.05,11.5,10.98,11.47,254238,0
2008-03-20,11.6,11.68,10.62,10.8,612432,0
2008-03-24,11.01,11.72,11.01,11.6,367488,0
2008-03-25,11.58,11.82,11.28,11.57,180503,0
2008-03-26,11.58,12.02,11.48,11.9,258714,0
2008-03-27,12,12.02,11.58,11.59,185580,0
2008-03-28,11.7,12.03,11.5,11.53,118809,0
2008-03-31,11.5,12.01,11.1,11.56,395220,0
2008-04-01,11.87,11.99,11.4,11.59,405505,0
2008-04-02,11.51,11.88,11.4,11.55,444469,0
2008-04-03,13.25,13.27,12.58,12.8,990222,0
2008-04-04,12.8,13.51,12.8,12.86,475210,0
2008-04-07,13.02,13.3,12.94,12.96,244573,0
2008-04-08,12.83,13.77,12.8,13.74,350942,0
2008-04-09,13.7,13.8,13.01,13.14,238733,0
2008-04-10,13.16,13.67,13.16,13.19,146174,0
2008-04-11,13.2,13.25,12.83,12.86,172690,0
2008-04-14,12.81,13,12.45,12.45,182051,0
2008-04-15,12.4,12.83,12.28,12.4,256781,0
2008-04-16,12.55,13.26,12.55,12.78,336619,0
2008-04-17,12.85,13.05,12.61,12.67,120623,0
2008-04-18,12.96,13.33,12.76,13.24,203377,0
2008-04-21,13,13.64,13,13.47,176276,0
2008-04-22,13.4,13.43,12.83,13.05,174788,0
2008-04-23,13.1,13.86,13.09,13.61,222161,0
2008-04-24,13.59,13.82,13.25,13.6,191123,0
2008-04-25,13.68,13.98,13.56,13.79,164801,0
2008-04-28,13.74,14.24,13.61,14.11,431386,0
2008-04-29,14.07,14.88,13.95,14.72,417077,0
2008-04-30,14.74,15.34,14.74,14.78,210326,0
2008-05-01,14.78,15.2,14.78,14.97,235084,0
2008-05-02,15.05,15.15,14.65,14.68,252491,0
2008-05-05,14.67,14.94,14.65,14.89,289531,0
2008-05-06,14.8,15.18,14.8,14.85,168150,0
2008-05-07,14.89,15.25,14.56,14.6,139074,0
2008-05-08,14.68,15.21,14.5,15.14,484280,0
2008-05-09,15.08,15.14,14.53,15,77196,0
2008-05-12,15.06,15.24,15.04,15.21,94659,0
2008-05-13,15.25,15.25,14.9,14.97,124703,0
2008-05-14,14.97,15.25,14.91,14.93,139703,0
2008-05-15,14.95,15.36,14.7,15.29,233792,0
2008-05-16,15.3,15.34,14.65,15.1,152079,0
2008-05-19,15.07,15.62,14.97,15.37,180325,0
2008-05-20,15.33,15.67,15.24,15.64,94145,0
2008-05-21,15.69,15.91,15.17,15.27,210513,0
2008-05-22,15.25,15.5,15.21,15.39,79902,0
2008-05-23,15.3,15.41,15.02,15.03,122544,0
2008-05-27,15.09,15.74,15.01,15.6,176752,0
2008-05-28,15.68,15.78,15.23,15.48,169475,0
2008-05-29,15.41,15.73,15.41,15.6,139328,0
2008-05-30,15.59,15.6,15.45,15.49,177811,0
2008-06-02,15.49,16,15.49,15.63,275624,0
2008-06-03,15.91,16,15.45,15.63,181914,0
2008-06-04,15.6,16.03,15.6,15.9,179621,0
2008-06-05,15.98,16.5,15.97,16.45,195630,0
2008-06-06,16.3,16.57,15.5,15.63,446999,0
2008-06-09,15.62,16.12,14.6,14.86,226402,0
2008-06-10,14.77,15.14,14.75,14.76,136928,0
2008-06-11,14.75,15.11,14.75,14.75,134497,0
2008-06-12,14.88,15.07,14.74,14.76,155479,0
2008-06-13,14.89,14.91,14.64,14.7,397549,0
2008-06-16,14.68,14.74,14.6,14.69,187271,0
2008-06-17,14.76,14.76,14.45,14.52,172192,0
2008-06-18,14.43,14.63,14.19,14.31,98785,0
2008-06-19,14.4,14.4,13.49,14.1,179557,0
2008-06-20,13.94,14.03,13.68,13.72,400224,0
2008-06-23,13.76,13.91,13.39,13.48,224967,0
2008-06-24,13.35,13.73,13.09,13.64,239530,0
2008-06-25,13.64,13.87,13.32,13.87,120677,0
2008-06-26,13.62,13.99,13.33,13.86,201249,0
2008-06-27,13.86,13.94,13.63,13.86,1199481,0
2008-06-30,13.84,13.96,13.59,13.62,232214,0
2008-07-01,13.53,13.91,13.42,13.59,208962,0
2008-07-02,13.61,13.81,13.42,13.48,246702,0
2008-07-03,13.49,13.81,13.4,13.7,113218,0
2008-07-07,13.82,13.82,13.35,13.48,189171,0
2008-07-08,13.53,13.85,13.39,13.77,133766,0
2008-07-09,13.75,13.75,13.35,13.35,214076,0
2008-07-10,13.39,13.83,13.39,13.58,227550,0
2008-07-11,13.29,14.5,13,14.33,534736,0
2008-07-14,14.5,14.51,14.09,14.18,190166,0
2008-07-15,14.01,14.18,13.6,13.77,341294,0
2008-07-16,13.85,14.46,13.84,14,470017,0
2008-07-17,14.11,14.12,13.41,13.88,504142,0
2008-07-18,13.92,14.15,13.75,13.81,196841,0
2008-07-21,13.82,14.21,13.54,14,123324,0
2008-07-22,13.8,15.05,13.8,14.75,307687,0
2008-07-23,14.76,14.9,14.33,14.39,108465,0
2008-07-24,14.7,15.08,14.13,14.14,412175,0
2008-07-25,16.01,17.16,15.82,16.17,718284,0
2008-07-28,16.08,16.19,15.56,16.05,288651,0
2008-07-29,16.06,16.19,15.71,15.77,304961,0
2008-07-30,15.85,16.55,15.85,16,221388,0
2008-07-31,15.75,16.53,15.45,15.88,176731,0
2008-08-01,15.93,16.5,15.35,15.46,133786,0
2008-08-04,15.49,15.92,15.27,15.7,144335,0
2008-08-05,15.92,16.32,15.25,15.55,232859,0
2008-08-06,15.55,15.68,15.24,15.27,200009,0
2008-08-07,15.22,15.37,14.88,14.94,116634,0
2008-08-08,15.01,15.64,15.01,15.39,268091,0
2008-08-11,15.37,15.95,15.33,15.88,145853,0
2008-08-12,15.87,16.1,15.58,16.02,114685,0
2008-08-13,15.99,16.56,15.92,16.53,137246,0
2008-08-14,16.47,16.89,15.94,16.6,146550,0
2008-08-15,16.83,16.83,16,16.33,242112,0
2008-08-18,16.33,16.77,16.08,16.43,195773,0
2008-08-19,16.32,16.32,15.77,15.86,98800,0
2008-08-20,15.95,16.63,15.7,15.88,125798,0
2008-08-21,15.78,16.5,15.25,15.92,135019,0
2008-08-22,16.01,16.4,15.54,16.23,75487,0
2008-08-25,16.22,16.22,15.7,15.76,94630,0
2008-08-26,15.76,16.58,15.22,15.9,53366,0
2008-08-27,15.87,16,15.31,15.97,90325,0
2008-08-28,15.98,16.69,15.76,16.42,101826,0
2008-08-29,16.36,16.5,16.27,16.43,62236,0
2008-09-02,16.77,16.77,16.02,16.19,120601,0
2008-09-03,16.14,16.4,15.75,16.08,168164,0
2008-09-04,16.03,16.03,15.31,15.41,139780,0
2008-09-05,15.42,15.42,14.88,15.1,133246,0
2008-09-08,15.45,15.97,15.02,15.29,109696,0
2008-09-09,15.32,15.96,15.03,15.08,117868,0
2008-09-10,15.18,15.95,15.14,15.77,107106,0
2008-09-11,15.7,15.97,15.31,15.95,134413,0
2008-09-12,15.8,15.93,15.54,15.85,58738,0
2008-09-15,15.62,15.89,15.08,15.55,105260,0
2008-09-16,15.73,16.5,15.52,16.45,159026,0
2008-09-17,16.36,16.43,15.83,15.96,294427,0
2008-09-18,16.32,17.5,15.19,17.2,266408,0
2008-09-19,17.49,17.5,16.78,17.15,468503,0
2008-09-22,17.09,17.49,16.71,16.9,425201,0
2008-09-23,16.88,17.35,16.59,16.83,133542,0
2008-09-24,16.93,16.94,16.29,16.4,116686,0
2008-09-25,16.53,17.03,16.4,16.64,124196,0
2008-09-26,16.78,17.22,16.16,16.9,147402,0
2008-09-29,16.76,17.31,16.1,16.89,207890,0
2008-09-30,17.03,17.03,15.65,15.8,198312,0
2008-10-01,15.94,15.94,15.02,15.33,159685,0
2008-10-02,15.57,15.57,14.45,14.58,205579,0
2008-10-03,14.72,16.44,13.81,14.82,479423,0
2008-10-06,14.64,14.64,13.2,14.22,247657,0
2008-10-07,14.41,15.5,14.1,14.25,191421,0
2008-10-08,14.02,14.77,13.65,14.02,269993,0
2008-10-09,14.13,14.13,13.1,13.1,279694,0
2008-10-10,12.91,12.96,11.31,12.29,434087,0
2008-10-13,12.75,13.18,12.28,13.16,280245,0
2008-10-14,13.4,13.83,12.9,13.06,214659,0
2008-10-15,12.93,13.39,12.11,12.19,249277,0
2008-10-16,12.28,12.91,11.87,12.85,189920,0
2008-10-17,12.53,14.12,12.28,12.89,195191,0
2008-10-20,13,13.34,12.42,13.33,95431,0
2008-10-21,13.17,13.39,12.7,12.72,128734,0
2008-10-22,12.63,12.63,11.62,11.75,111526,0
2008-10-23,11.77,11.9,11.38,11.69,174214,0
2008-10-24,11,11.75,10.91,11.47,158712,0
2008-10-27,11.33,11.64,10.82,11.03,107260,0
2008-10-28,11.14,12.01,10.86,11.95,157427,0
2008-10-29,11.95,12.1,11.5,11.78,122018,0
2008-10-30,12.02,12.47,11.72,12.26,172004,0
2008-10-31,12.24,12.79,12.12,12.6,114258,0
2008-11-03,12.55,13.55,12.51,13.31,101962,0
2008-11-04,13.57,13.7,12.7,13.25,84002,0
2008-11-05,13.12,13.15,12.33,12.42,64836,0
2008-11-06,12.38,12.58,12.05,12.05,58777,0
2008-11-07,12.16,12.9,12.01,12.78,99263,0
2008-11-10,12.92,13.06,12.6,12.92,87049,0
2008-11-11,12.88,13.18,12.4,12.46,126223,0
2008-11-12,12.4,12.4,11.74,11.83,115784,0
2008-11-13,11.85,13.29,11.3,13.17,174085,0
2008-11-14,13,13,11.95,11.98,127682,0
2008-11-17,11.94,12.08,11.56,11.65,126671,0
2008-11-18,11.65,11.94,11.35,11.78,190918,0
2008-11-19,11.77,11.9,11.1,11.12,295074,0
2008-11-20,11.04,11.45,10.67,10.73,404396,0
2008-11-21,10.84,10.97,9.79,10.93,167269,0
2008-11-24,11.05,11.52,10.46,11.29,244713,0
2008-11-25,11.37,11.65,10.77,10.89,493852,0
2008-11-26,10.67,11.46,10.22,11.46,146593,0
2008-11-28,11.39,11.99,11.39,11.93,86577,0
2008-12-01,11.68,12.03,10.58,10.65,216186,0
2008-12-02,10.82,11.14,10.63,11.03,124510,0
2008-12-03,10.8,11.59,10.76,11.54,141274,0
2008-12-04,10.5,10.5,9.12,10.1,655588,0
2008-12-05,9.95,10.42,9.59,10.23,291499,0
2008-12-08,10.41,11.1,10.32,11.05,164340,0
2008-12-09,10.52,11.25,10.5,10.7,108602,0
2008-12-10,10.81,11.1,10.55,10.75,98348,0
2008-12-11,10.6,11.55,10.51,10.99,220295,0
2008-12-12,10.79,11.22,10.74,11.1,121645,0
2008-12-15,11.11,11.43,10.9,11.12,75819,0
2008-12-16,11.29,12.34,11.16,12.28,136114,0
2008-12-17,12.15,12.9,12.06,12.57,129635,0
2008-12-18,12.51,13.25,12.25,12.92,112163,0
2008-12-19,13.16,14.16,12.7,13.14,261948,0
2008-12-22,13.17,13.17,12.03,12.56,181129,0
2008-12-23,12.62,12.91,12,12.25,125388,0
2008-12-24,12.29,12.37,11.88,11.88,56917,0
2008-12-26,11.98,12.61,11.82,12.41,52415,0
2008-12-29,12.42,12.5,11.77,12.17,84284,0
2008-12-30,12.25,12.9,11.86,12.5,135164,0
2008-12-31,12.55,13.8,12.39,13.69,143687,0
2009-01-02,13.67,13.67,12.96,13.43,112046,0
2009-01-05,13.4,13.4,12.57,12.87,139976,0
2009-01-06,12.98,13.07,12.5,12.91,148710,0
2009-01-07,12.48,12.67,10.9,11.91,391531,0
2009-01-08,11.91,12.02,11.6,11.96,156069,0
2009-01-09,12,12,11.57,11.58,112071,0
2009-01-12,11.6,11.89,11.5,11.67,107690,0
2009-01-13,11.59,11.95,11.51,11.74,128348,0
2009-01-14,11.56,11.88,11,11.24,277760,0
2009-01-15,11.24,11.24,10.43,11.09,261880,0
2009-01-16,11.29,11.41,10.91,11.2,214212,0
2009-01-20,11.05,11.5,11.04,11.04,142744,0
2009-01-21,11.13,11.93,11.02,11.88,107491,0
2009-01-22,11.65,12.18,11.65,12,135749,0
2009-01-23,11.72,12.1,11.6,12.03,176389,0
2009-01-26,12.4,14.08,12.4,13.45,365653,0
2009-01-27,13.45,13.95,13.06,13.73,104085,0
2009-01-28,12.85,14.04,12.85,13.85,148475,0
2009-01-29,13.68,13.81,13.51,13.65,61892,0
2009-01-30,13.83,14.11,13.6,13.6,88138,0
2009-02-02,13.48,13.9,13.14,13.78,112913,0
2009-02-03,13.88,14.03,13.38,13.69,119583,0
2009-02-04,13.65,14.04,13.41,13.68,83338,0
2009-02-05,13.56,13.98,13.4,13.71,89546,0
2009-02-06,13.66,13.97,13.51,13.7,117909,0
2009-02-09,13.62,13.77,13.46,13.7,57512,0
2009-02-10,13.57,13.7,13.02,13.1,87380,0
2009-02-11,13.11,13.14,12.76,12.99,58990,0
2009-02-12,12.87,13.03,12.53,12.95,69899,0
2009-02-13,12.92,13.25,12.56,12.9,116243,0
2009-02-17,12.56,13.04,12.51,12.67,66996,0
2009-02-18,12.71,12.99,12.61,12.94,101195,0
2009-02-19,13.1,13.1,12.63,12.63,89018,0
2009-02-20,12.62,12.8,12.18,12.65,93359,0
2009-02-23,12.65,12.71,11.94,11.98,125617,0
2009-02-24,12.11,12.59,11.99,12.53,94395,0
2009-02-25,12.52,12.7,11.86,12.15,85521,0
2009-02-26,12.18,12.41,11.97,12.06,79631,0
2009-02-27,11.94,12.23,11.66,11.87,94001,0
2009-03-02,11.74,11.74,10.79,11,131096,0
2009-03-03,11.09,11.39,10.75,10.79,105912,0
2009-03-04,11.27,11.52,10.75,11.24,90156,0
2009-03-05,11.17,11.21,10.46,10.47,92288,0
2009-03-06,10.4,10.54,9.87,10.3,167632,0
2009-03-09,10.19,10.43,9.74,9.92,99324,0
2009-03-10,10.08,10.31,9.84,10.29,135658,0
2009-03-11,10.31,10.44,10.05,10.12,108013,0
2009-03-12,10.05,10.68,9.99,10.15,264208,0
2009-03-13,10.21,10.44,9.74,9.91,213585,0
2009-03-16,10.12,10.16,9.74,9.85,157695,0
2009-03-17,9.87,10.42,9.72,10.42,117751,0
2009-03-18,10.35,11.03,10.27,10.78,95663,0
2009-03-19,10.9,11.11,10.65,10.79,109420,0
2009-03-20,10.89,11.47,10.66,10.74,164889,0
2009-03-23,10.95,11.6,10.95,11.53,181664,0
2009-03-24,11.36,11.56,11.17,11.31,94490,0
2009-03-25,11.42,11.87,10.93,11.59,172602,0
2009-03-26,11.74,12.59,11.66,12.57,121177,0
2009-03-27,12.4,12.74,11.76,11.78,193370,0
2009-03-30,11.5,11.76,10.89,11.05,233328,0
2009-03-31,11.19,11.67,10.8,11.24,129452,0
2009-04-01,11.11,11.38,10.64,10.93,118577,0
2009-04-02,11.09,12.21,11.09,11.7,207568,0
2009-04-03,13,13.41,12.52,12.8,278196,0
2009-04-06,12.62,12.77,12.35,12.48,160990,0
2009-04-07,12.37,12.51,11.97,12.06,103062,0
2009-04-08,12.09,12.33,12.07,12.25,84421,0
2009-04-09,12.5,12.68,12.17,12.25,211673,0
2009-04-13,12.1,12.46,12.08,12.3,235143,0
2009-04-14,12.25,12.4,12.06,12.16,185797,0
2009-04-15,12.13,12.49,12.05,12.33,151554,0
2009-04-16,12.39,12.83,12.2,12.71,125932,0
2009-04-17,12.27,12.38,11.85,12.2,191742,0
2009-04-20,12.03,12.15,11.76,11.86,164353,0
2009-04-21,11.79,12.45,11.79,12.45,101956,0
2009-04-22,12.23,12.87,12.23,12.72,117419,0
2009-04-23,12.69,12.84,12.37,12.4,104969,0
2009-04-24,12.46,12.98,12.43,12.91,107331,0
2009-04-27,12.67,12.88,11.93,12.06,114433,0
2009-04-28,11.93,12.4,11.71,12.01,101642,0
2009-04-29,12.05,12.66,11.82,12.51,97545,0
2009-04-30,12.56,12.86,12.42,12.67,203430,0
2009-05-01,12.95,12.95,12.11,12.33,203486,0
2009-05-04,12.39,12.54,12.12,12.53,146878,0
2009-05-05,12.43,12.56,11.95,12.28,179727,0
2009-05-06,12.35,12.6,11.97,12.14,149344,0
2009-05-07,12.28,12.8,12.2,12.52,85207,0
2009-05-08,12.65,13,12.65,12.99,113871,0
2009-05-11,12.82,13.91,12.66,13.88,192516,0
2009-05-12,13.89,14.1,13.64,13.85,105947,0
2009-05-13,13.58,13.95,13.22,13.43,149903,0
2009-05-14,13.53,14,13.53,13.72,151189,0
2009-05-15,13.76,14.07,13.45,13.72,253602,0
2009-05-18,13.91,13.91,13.44,13.84,98311,0
2009-05-19,13.9,13.9,13.22,13.52,99293,0
2009-05-20,13.58,14.09,13.31,13.37,187204,0
2009-05-21,13.17,13.53,12.91,13.15,120637,0
2009-05-22,13.19,13.5,12.97,13.09,128706,0
2009-05-26,13.12,13.6,13.12,13.6,128541,0
2009-05-27,13.4,13.55,13.23,13.24,200906,0
2009-05-28,13.24,13.3,12.56,12.87,186344,0
2009-05-29,12.87,12.94,12.25,12.3,933527,0
2009-06-01,12.3,12.46,11.93,12.39,233950,0
2009-06-02,12.37,13.45,12.33,13.41,199032,0
2009-06-03,13.16,13.6,13.08,13.5,294581,0
2009-06-04,13.5,13.62,13.18,13.21,105276,0
2009-06-05,13.28,13.52,12.96,13.12,111760,0
2009-06-08,13.16,13.56,13.1,13.22,83595,0
2009-06-09,13.24,13.45,12.99,13.28,100356,0
2009-06-10,13.34,13.51,13.2,13.46,152666,0
2009-06-11,13.45,13.5,13.06,13.38,108140,0
2009-06-12,13.24,13.38,13,13.28,118524,0
2009-06-15,13.22,13.37,12.55,12.99,206748,0
2009-06-16,13.11,13.36,12.8,13.04,95467,0
2009-06-17,13.08,13.32,12.98,13.18,84053,0
2009-06-18,13.16,13.77,13.16,13.76,316816,0
2009-06-19,13.86,14.1,13.55,13.55,240269,0
2009-06-22,13.6,13.79,13.25,13.47,186362,0
2009-06-23,13.6,13.79,13.38,13.38,153691,0
2009-06-24,13.45,13.45,13.01,13.2,117393,0
2009-06-25,13.15,13.4,13.03,13.21,112895,0
2009-06-26,13.18,13.9,13.16,13.72,664185,0
2009-06-29,13.66,13.86,13.51,13.67,80133,0
2009-06-30,13.64,13.65,13.26,13.27,200017,0
2009-07-01,13.4,13.45,13.18,13.35,184415,0
2009-07-02,13.13,13.31,13.03,13.14,204371,0
2009-07-06,13.05,13.4,12.84,12.97,187509,0
2009-07-07,13.01,13.01,12.64,12.66,143677,0
2009-07-08,12.75,12.86,12.52,12.67,134612,0
2009-07-09,12.7,12.88,12.3,12.34,126406,0
2009-07-10,12.27,12.37,12.08,12.29,79833,0
2009-07-13,12.3,12.71,12.03,12.69,165857,0
2009-07-14,12.72,12.79,12.3,12.41,467312,0
2009-07-15,12.59,13.15,12.5,13.02,293735,0
2009-07-16,12.92,13.03,12.67,13,254251,0
2009-07-17,11.33,11.69,11.12,11.15,1010107,0
2009-07-20,11.3,11.41,11.13,11.25,482144,0
2009-07-21,11.25,11.42,11.12,11.41,393248,0
2009-07-22,11.33,11.69,11.3,11.61,260580,0
2009-07-23,11.57,11.95,11.51,11.78,275308,0
2009-07-24,11.96,12.64,11.78,12.12,213190,0
2009-07-27,12.14,12.14,11.83,11.95,141209,0
2009-07-28,11.84,12.37,11.83,12.27,153644,0
2009-07-29,12.15,12.4,11.92,12.35,132619,0
2009-07-30,12.43,12.93,12.25,12.63,209180,0
2009-07-31,12.52,12.74,12.36,12.48,156296,0
2009-08-03,12.41,13.01,12.25,12.81,304557,0
2009-08-04,12.73,12.8,12.48,12.55,149740,0
2009-08-05,12.53,12.61,12.3,12.47,285555,0
2009-08-06,12.55,12.61,12.13,12.29,105379,0
2009-08-07,12.47,12.6,12.31,12.45,108818,0
2009-08-10,12.32,12.52,12.12,12.28,69158,0
2009-08-11,12.19,12.49,11.98,12.12,104040,0
2009-08-12,12.1,12.8,12.1,12.51,202742,0
2009-08-13,12.53,12.64,12.25,12.38,322877,0
2009-08-14,12.3,12.49,12.02,12.45,338297,0
2009-08-17,12.37,12.41,12.15,12.34,63049,0
2009-08-18,12.36,12.62,12.16,12.47,81513,0
2009-08-19,12.37,12.67,12.37,12.56,52421,0
2009-08-20,12.5,13.05,12.37,13.03,203117,0
2009-08-21,13.15,13.63,13.11,13.26,195771,0
2009-08-24,13.25,13.43,13,13.07,65945,0
2009-08-25,13.09,13.33,13.07,13.32,82965,0
2009-08-26,13.24,13.52,13,13.16,69919,0
2009-08-27,13.22,13.32,12.82,13.09,37017,0
2009-08-28,13.15,13.2,12.85,12.99,65893,0
2009-08-31,12.85,13.13,12.82,12.95,201195,0
2009-09-01,12.82,13.5,12.79,12.84,173266,0
2009-09-02,12.79,13.09,12.72,12.96,70647,0
2009-09-03,13.03,13.07,12.84,13.06,48718,0
2009-09-04,13.09,13.29,12.79,13.29,101493,0
2009-09-08,13.39,13.42,13.15,13.17,41729,0
2009-09-09,13.1,13.63,12.91,13.42,70441,0
2009-09-10,13.37,13.64,13.25,13.64,91577,0
2009-09-11,13.61,13.82,13.4,13.74,71862,0
2009-09-14,13.41,13.92,13.36,13.87,50076,0
2009-09-15,13.87,13.87,13.59,13.71,225194,0
2009-09-16,13.79,13.83,13.73,13.83,60840,0
2009-09-17,13.62,13.9,13.62,13.74,116716,0
2009-09-18,13.77,14.03,13.39,14.02,153117,0
2009-09-21,13.93,14.09,13.68,13.69,159234,0
2009-09-22,13.82,13.82,13.35,13.49,208663,0
2009-09-23,13.55,14.08,13.49,13.75,94142,0
2009-09-24,13.76,13.9,13.49,13.69,91974,0
2009-09-25,13.7,13.87,13.52,13.83,86411,0
2009-09-28,13.93,14.22,13.81,14.12,82224,0
2009-09-29,14.09,14.09,13.89,13.95,90596,0
2009-09-30,13.92,13.92,13.58,13.78,192816,0
2009-10-01,13.76,13.91,13.6,13.75,107732,0
2009-10-02,13.75,13.9,13.53,13.8,85811,0
2009-10-05,13.86,14.08,13.8,14.01,189994,0
2009-10-06,14,14.13,13.53,13.85,272203,0
2009-10-07,14.5,14.5,14.09,14.31,444884,0
2009-10-08,14.45,14.79,14.3,14.61,211803,0
2009-10-09,14.65,14.87,14.39,14.82,101374,0
2009-10-12,14.65,14.91,14.61,14.89,90728,0
2009-10-13,14.8,14.8,14.59,14.64,83508,0
2009-10-14,14.75,14.87,14.64,14.73,91484,0
2009-10-15,14.59,14.74,14.5,14.72,78461,0
2009-10-16,14.69,14.92,14.53,14.88,290157,0
2009-10-19,14.95,15.23,14.65,15.11,211499,0
2009-10-20,15.2,15.2,14.88,15.11,154054,0
2009-10-21,15.12,15.23,14.86,14.93,155203,0
2009-10-22,14.95,15.13,14.78,15.09,54187,0
2009-10-23,15.1,15.36,14.78,15.14,147752,0
2009-10-26,15.2,15.61,15.14,15.46,188813,0
2009-10-27,15.55,15.9,15.1,15.76,296841,0
2009-10-28,15.79,16,15.26,15.26,230228,0
2009-10-29,15.42,15.5,15.13,15.46,341298,0
2009-10-30,15.35,15.42,15,15.1,146624,0
2009-11-02,15.11,15.25,15,15.1,118061,0
2009-11-03,15,15.24,15,15.16,51509,0
2009-11-04,15.21,15.21,14.72,14.73,176400,0
2009-11-05,14.8,14.84,14.36,14.75,213308,0
2009-11-06,14.58,14.64,14.41,14.46,268993,0
2009-11-09,14.53,14.83,14.53,14.68,144992,0
2009-11-10,14.66,14.7,14.4,14.51,69182,0
2009-11-11,14.67,14.73,14.49,14.64,63923,0
2009-11-12,14.64,14.85,14.55,14.61,85280,0
2009-11-13,14.68,14.99,14.6,14.99,97150,0
2009-11-16,15.05,15.74,15.02,15.55,177306,0
2009-11-17,15.44,15.74,15.4,15.48,123370,0
2009-11-18,15.53,15.6,15.33,15.59,75671,0
2009-11-19,15.43,15.75,15.13,15.75,174419,0
2009-11-20,15.61,15.75,15.57,15.72,128228,0
2009-11-23,15.82,16.2,15.81,15.99,115355,0
2009-11-24,16.02,16.24,15.77,16.19,213864,0
2009-11-25,16.21,16.24,16.06,16.16,71530,0
2009-11-27,15.72,16.23,15.47,15.91,87968,0
2009-11-30,15.85,15.91,15.45,15.55,570512,0
2009-12-01,15.71,15.71,15.45,15.61,168179,0
2009-12-02,15.67,15.9,15.6,15.64,108605,0
2009-12-03,15.8,15.82,15.46,15.47,132475,0
2009-12-04,15.75,15.93,15.41,15.63,197308,0
2009-12-07,15.67,15.74,15.48,15.73,81077,0
2009-12-08,15.63,15.88,15.26,15.77,228770,0
2009-12-09,15.76,15.86,15.48,15.86,140463,0
2009-12-10,15.85,15.88,15.51,15.64,117759,0
2009-12-11,15.72,15.75,15.5,15.67,55562,0
2009-12-14,15.88,15.88,15.65,15.76,57513,0
2009-12-15,15.66,15.81,15.58,15.58,96183,0
2009-12-16,15.73,15.73,15.46,15.62,148202,0
2009-12-17,15.52,15.64,15.31,15.51,120760,0
2009-12-18,15.65,15.72,15.28,15.28,170021,0
2009-12-21,15.39,15.63,15.29,15.58,100497,0
2009-12-22,15.51,15.68,15.38,15.49,75577,0
2009-12-23,15.6,15.75,15.38,15.59,111750,0
2009-12-24,15.66,15.75,15.56,15.63,21232,0
2009-12-28,15.7,15.75,15.55,15.73,56630,0
2009-12-29,15.79,16.01,15.78,15.82,58161,0
2009-12-30,15.81,16.28,15.81,16.28,79390,0
2009-12-31,16.25,16.3,16.01,16.05,60461,0
2010-01-04,16.15,16.42,16.05,16.25,205607,0
2010-01-05,16.25,16.25,15.93,15.96,149692,0
2010-01-06,16.97,17.11,16.5,16.7,964218,0
2010-01-07,16.74,16.93,16.44,16.49,274403,0
2010-01-08,16.53,16.8,16.47,16.78,315889,0
2010-01-11,16.9,16.95,16.79,16.89,140371,0
2010-01-12,16.84,16.97,16.65,16.75,74612,0
2010-01-13,16.8,16.8,16.55,16.79,71279,0
2010-01-14,16.8,16.89,16.7,16.8,79434,0
2010-01-15,17,17.01,16.81,16.97,158704,0
2010-01-19,17.09,17.3,16.9,17.22,226999,0
2010-01-20,17.06,17.6,17,17.58,213217,0
2010-01-21,17.55,17.86,17.27,17.29,137694,0
2010-01-22,17.26,17.29,16.65,16.7,93254,0
2010-01-25,16.77,16.77,16.15,16.5,55562,0
2010-01-26,16.5,16.67,16.1,16.48,67899,0
2010-01-27,16.37,16.65,16.35,16.62,87973,0
2010-01-28,16.6,16.6,16.11,16.3,57567,0
2010-01-29,16.3,16.45,16.04,16.05,121425,0
2010-02-01,16.05,16.41,15.8,16.13,84677,0
2010-02-02,16.19,16.29,15.87,16.11,79350,0
2010-02-03,16.01,16.25,15.89,16.16,85515,0
2010-02-04,16.03,16.1,15.91,15.94,101717,0
2010-02-05,15.92,15.98,15.58,15.86,80058,0
2010-02-08,15.8,16.19,15.8,16.01,78709,0
2010-02-09,16.21,16.23,15.97,16.01,51753,0
2010-02-10,15.92,16.43,15.85,16.39,119038,0
2010-02-11,16.39,16.47,16.3,16.44,46069,0
2010-02-12,16.27,16.49,16.24,16.41,92071,0
2010-02-16,16.48,16.5,16.23,16.49,54125,0
2010-02-17,16.57,16.68,16.42,16.54,75416,0
2010-02-18,16.48,16.62,16.34,16.6,107781,0
2010-02-19,16.61,16.64,16.39,16.43,56591,0
2010-02-22,16.67,16.67,16.42,16.53,81559,0
2010-02-23,16.46,16.55,16.34,16.48,139998,0
2010-02-24,16.37,16.68,16.35,16.5,254084,0
2010-02-25,16.31,16.42,16.13,16.34,142817,0
2010-02-26,16.37,16.56,16.26,16.26,138361,0
2010-03-01,16.42,17.04,16.42,16.54,285723,0
2010-03-02,16.65,16.81,16.59,16.69,333533,0
2010-03-03,16.75,17.16,16.62,16.94,143544,0
2010-03-04,16.92,16.93,16.45,16.54,142119,0
2010-03-05,16.56,16.82,16.56,16.7,90046,0
2010-03-08,16.65,16.71,16.27,16.28,138355,0
2010-03-09,16.28,16.31,15.69,15.71,519263,0
2010-03-10,15.77,15.77,15.15,15.62,467975,0
2010-03-11,15.59,15.74,15.5,15.54,114832,0
2010-03-12,15.54,15.79,14.95,15.1,224468,0
2010-03-15,15.13,15.52,15.13,15.47,226481,0
2010-03-16,15.47,15.57,15.33,15.55,119489,0
2010-03-17,15.5,15.83,15.5,15.6,76247,0
2010-03-18,15.66,15.83,15.55,15.65,65184,0
2010-03-19,15.73,15.77,15.18,15.4,210419,0
2010-03-22,15.35,15.6,15.35,15.55,143965,0
2010-03-23,15.6,15.86,15.45,15.74,418100,0
2010-03-24,15.65,15.77,15.41,15.52,175629,0
2010-03-25,15.63,15.99,15.56,15.73,113643,0
2010-03-26,15.63,15.84,15.63,15.76,106454,0
2010-03-29,15.75,15.86,15.65,15.77,48305,0
2010-03-30,15.8,15.97,15.8,15.9,73107,0
2010-03-31,15.81,15.95,15.51,15.62,122439,0
2010-04-01,15.62,16.1,15.21,15.32,219733,0
2010-04-05,15.31,15.63,15.02,15.57,179629,0
2010-04-06,15.46,15.69,15.39,15.42,64027,0
2010-04-07,15.4,15.62,15.4,15.54,53353,0
2010-04-08,15.53,15.66,15.48,15.59,85870,0
2010-04-09,15.66,15.72,15.58,15.71,93401,0
2010-04-12,15.75,15.81,15.5,15.66,54213,0
2010-04-13,15.62,15.62,15.46,15.55,121541,0
2010-04-14,15.62,15.85,15.57,15.69,101447,0
2010-04-15,15.64,15.75,15.51,15.74,100599,0
2010-04-16,15.77,16.08,15.71,16,167053,0
2010-04-19,15.94,16.2,15.85,16.01,125746,0
2010-04-20,16.01,16.25,16.01,16.04,83620,0
2010-04-21,16,16.36,15.96,16.34,59347,0
2010-04-22,16.18,16.19,15.94,16.18,39668,0
2010-04-23,16.09,16.23,15.85,16.04,53949,0
2010-04-26,15.98,16.11,15.93,15.97,86736,0
2010-04-27,15.9,16.07,15.71,15.78,77385,0
2010-04-28,15.8,16.07,15.75,15.98,43360,0
2010-04-29,16.04,16.31,16.04,16.31,87774,0
2010-04-30,16.27,16.35,15.97,15.97,73865,0
2010-05-03,16.08,16.39,15.85,16.34,107012,0
2010-05-04,16.23,16.3,16.01,16.15,164622,0
2010-05-05,16.05,16.19,15.83,15.9,72016,0
2010-05-06,15.82,15.93,15.39,15.56,137156,0
2010-05-07,15.52,15.54,15.2,15.21,143759,0
2010-05-10,15.68,15.82,15.26,15.68,76597,0
2010-05-11,15.52,15.96,15.32,15.69,67352,0
2010-05-12,15.76,16.17,15.71,15.95,88570,0
2010-05-13,15.87,15.87,15.5,15.81,58856,0
2010-05-14,15.68,15.75,15.4,15.45,49372,0
2010-05-17,15.56,15.69,15.4,15.66,43916,0
2010-05-18,15.82,15.82,15.35,15.42,86955,0
2010-05-19,15.4,15.53,15.37,15.46,77792,0
2010-05-20,15.23,15.26,14.84,14.85,154294,0
2010-05-21,14.76,14.96,14.51,14.68,135682,0
2010-05-24,14.71,14.72,14.46,14.51,62464,0
2010-05-25,14.35,14.63,14.2,14.6,164600,0
2010-05-26,14.63,14.84,14.6,14.75,157229,0
2010-05-27,14.94,14.99,14.65,14.99,126483,0
2010-05-28,14.92,15.04,14.67,14.77,64096,0
2010-06-01,14.59,14.72,14.11,14.34,210236,0
2010-06-02,14.34,14.57,14.32,14.45,320862,0
2010-06-03,14.51,14.95,14.51,14.86,112217,0
2010-06-04,14.57,14.61,14.27,14.3,84689,0
2010-06-07,14.29,14.35,14.03,14.04,95895,0
2010-06-08,14.12,14.16,13.83,14.09,144888,0
2010-06-09,14.22,14.32,13.81,13.94,84576,0
2010-06-10,14.13,14.16,13.96,14.12,64897,0
2010-06-11,13.96,14.43,13.94,14.41,72342,0
2010-06-14,14.55,14.93,14.55,14.81,109254,0
2010-06-15,14.94,15.1,14.68,15.04,101106,0
2010-06-16,14.92,15.06,14.83,14.97,38942,0
2010-06-17,15.06,15.06,14.8,14.92,50111,0
2010-06-18,14.9,15.07,14.52,14.91,128799,0
2010-06-21,15.09,15.11,14.75,14.81,50667,0
2010-06-22,14.89,15.13,14.67,14.68,62337,0
2010-06-23,14.64,14.71,14.35,14.57,74601,0
2010-06-24,14.48,14.8,14.43,14.6,62303,0
2010-06-25,14.69,15.03,14.68,14.93,534812,0
2010-06-28,14.93,15.12,14.81,15.03,71948,0
2010-06-29,14.81,14.92,14.44,14.5,151546,0
2010-06-30,14.53,14.91,14.49,14.75,111803,0
2010-07-01,14.83,15,14.31,14.91,144210,0
2010-07-02,14.99,15.09,14.91,15,86055,0
2010-07-06,15.09,15.18,14.49,14.67,163130,0
2010-07-07,14.76,15.02,14.54,15,73771,0
2010-07-08,15.06,15.13,14.69,15.06,59607,0
2010-07-09,15.01,15.38,14.88,15.36,80937,0
2010-07-12,15.35,15.35,14.97,15.04,49907,0
2010-07-13,15.23,15.6,15.16,15.58,92568,0
2010-07-14,15.51,15.56,15.12,15.32,95616,0
2010-07-15,15.29,15.58,15.23,15.44,223200,0
2010-07-16,15.49,15.89,15,15.3,441378,0
2010-07-19,15.37,15.58,14.93,15.13,97048,0
2010-07-20,14.96,15.43,14.69,15.39,110739,0
2010-07-21,15.48,15.72,14.88,14.89,72594,0
2010-07-22,15.1,15.41,15.06,15.39,181098,0
2010-07-23,15.29,15.61,15.21,15.59,127609,0
2010-07-26,15.58,15.99,15.56,15.98,88920,0
2010-07-27,15.98,16.43,15.72,16.13,147153,0
2010-07-28,16.04,16.05,15.21,15.23,101563,0
2010-07-29,15.38,15.55,15.25,15.44,83413,0
2010-07-30,15.21,15.67,15.21,15.41,48569,0
2010-08-02,15.65,15.85,15.55,15.81,78040,0
2010-08-03,15.76,16.26,15.72,15.75,203121,0
2010-08-04,15.81,16.08,15.75,15.94,74675,0
2010-08-05,15.82,16.02,15.72,15.75,79835,0
2010-08-06,15.66,16.17,15.36,16,167845,0
2010-08-09,16.01,16.55,15.86,16.47,145538,0
2010-08-10,16.27,16.42,16,16.14,178276,0
2010-08-11,15.93,16.04,15.6,15.83,282004,0
2010-08-12,15.76,16.12,15.45,15.92,104951,0
2010-08-13,15.83,16.09,15.73,15.81,167458,0
2010-08-16,15.7,16.05,15.7,16.04,136632,0
2010-08-17,16.15,16.28,16,16.04,107123,0
2010-08-18,16,16.32,15.74,16.29,125973,0
2010-08-19,16.2,16.39,15.77,15.97,129902,0
2010-08-20,15.88,16.28,15.88,16.24,96722,0
2010-08-23,16.35,16.45,15.98,16.03,50834,0
2010-08-24,15.9,16.03,15.5,15.52,81239,0
2010-08-25,15.42,15.66,15.31,15.43,91778,0
2010-08-26,15.5,15.5,15.1,15.16,71375,0
2010-08-27,15.34,15.52,15.1,15.5,111378,0
2010-08-30,15.44,15.58,15.13,15.14,55994,0
2010-08-31,15.12,15.51,15.12,15.22,184759,0
2010-09-01,15.49,15.62,15.28,15.4,112123,0
2010-09-02,15.49,15.64,15.26,15.48,112441,0
2010-09-03,15.58,15.71,15.45,15.6,148146,0
2010-09-07,15.51,15.51,15.21,15.23,107811,0
2010-09-08,14.24,14.33,13.71,13.98,658098,0
2010-09-09,14.09,14.09,13.62,13.7,204446,0
2010-09-10,13.78,14.02,13.61,13.74,154228,0
2010-09-13,13.82,14.12,13.64,14.03,123038,0
2010-09-14,13.96,14.19,13.78,13.95,139505,0
2010-09-15,13.89,14.09,13.82,13.96,197214,0
2010-09-16,13.9,14.09,13.9,13.99,80861,0
2010-09-17,14.05,14.32,13.93,14.3,246297,0
2010-09-20,14.32,14.87,14.18,14.81,135429,0
2010-09-21,14.78,14.95,14.66,14.75,70020,0
2010-09-22,14.66,14.97,14.34,14.49,67726,0
2010-09-23,14.38,14.82,14.33,14.65,108466,0
2010-09-24,14.81,15.24,14.7,15.24,59309,0
2010-09-27,15.24,15.24,14.8,14.87,138941,0
2010-09-28,14.92,15.29,14.49,15.18,98139,0
2010-09-29,15.1,15.25,14.99,15.1,216455,0
2010-09-30,15.23,15.29,14.86,15.24,165065,0
2010-10-01,15.35,15.35,15.14,15.24,559921,0
2010-10-04,15.16,15.27,14.57,14.63,88342,0
2010-10-05,14.71,15.02,14.42,14.98,121033,0
2010-10-06,14.97,14.99,14.74,14.81,116615,0
2010-10-07,14.78,14.93,14.3,14.33,139002,0
2010-10-08,14.29,14.54,14.15,14.22,209323,0
2010-10-11,14.32,14.59,14.25,14.36,291921,0
2010-10-12,14.28,14.34,14.16,14.19,60985,0
2010-10-13,14.21,14.34,14.11,14.13,146748,0
2010-10-14,14.16,14.31,14.1,14.17,122452,0
2010-10-15,14.35,14.54,14.02,14.02,124893,0
2010-10-18,14.09,14.32,14.08,14.31,101801,0
2010-10-19,14.18,14.35,14.18,14.31,158449,0
2010-10-20,14.31,14.34,14.25,14.29,69564,0
2010-10-21,14.42,14.67,14.14,14.29,109613,0
2010-10-22,14.36,14.44,14.18,14.27,63239,0
2010-10-25,14.4,14.69,14.33,14.52,95490,0
2010-10-26,14.41,14.51,14.27,14.32,124406,0
2010-10-27,14.23,14.32,14.05,14.29,77391,0
2010-10-28,14.44,14.44,14.21,14.27,60413,0
2010-10-29,14.23,14.31,14.05,14.22,43723,0
2010-11-01,14.22,14.22,14.01,14.09,57396,0
2010-11-02,14.23,14.44,14.23,14.4,95195,0
2010-11-03,14.4,14.5,14.16,14.3,54438,0
2010-11-04,14.5,14.61,14.31,14.43,88999,0
2010-11-05,14.41,14.49,14.32,14.44,130529,0
2010-11-08,14.35,14.47,14.35,14.47,110659,0
2010-11-09,14.55,14.83,14.44,14.76,83153,0
2010-11-10,14.77,14.86,14.68,14.84,68201,0
2010-11-11,14.69,14.86,14.64,14.72,33502,0
2010-11-12,14.58,14.7,14.46,14.47,21475,0
2010-11-15,14.58,14.72,14.24,14.49,42932,0
2010-11-16,14.37,14.37,14.07,14.2,94440,0
2010-11-17,14.24,14.37,14.2,14.33,27427,0
2010-11-18,14.51,14.77,14.5,14.56,90265,0
2010-11-19,14.56,14.67,14.2,14.22,170651,0
2010-11-22,14.18,14.23,13.93,14.13,57652,0
2010-11-23,14,14.02,13.94,13.97,39339,0
2010-11-24,14.11,14.35,14.07,14.19,40310,0
2010-11-26,14.08,14.17,14.01,14.1,10843,0
2010-11-29,13.99,14.39,13.78,14.21,55683,0
2010-11-30,14.06,14.19,13.79,13.97,93352,0
2010-12-01,14.2,14.51,14.14,14.17,167975,0
2010-12-02,14.14,14.19,13.95,14.02,125880,0
2010-12-03,13.79,14.18,13.79,14.17,161227,0
2010-12-06,14.12,14.77,14.1,14.7,94392,0
2010-12-07,14.86,15.22,14.63,14.93,82286,0
2010-12-08,14.96,15.13,14.75,14.77,54865,0
2010-12-09,14.9,15.22,14.71,15.21,62690,0
2010-12-10,15.25,15.64,15.1,15.62,85795,0
2010-12-13,15.66,15.91,15.48,15.85,97068,0
2010-12-14,15.94,16.24,15.84,15.95,131335,0
2010-12-15,15.97,16.13,15.82,15.94,72493,0
2010-12-16,15.94,16.01,15.79,15.95,47679,0
2010-12-17,15.95,15.95,15.5,15.76,121976,0
2010-12-20,15.76,15.79,15.6,15.61,36030,0
2010-12-21,15.65,15.96,15.65,15.91,54151,0
2010-12-22,15.84,15.93,15.7,15.75,82471,0
2010-12-23,15.73,15.76,15.48,15.51,69472,0
2010-12-27,15.4,15.56,15.21,15.45,41439,0
2010-12-28,15.51,15.56,15.35,15.43,83537,0
2010-12-29,15.44,15.48,15.24,15.27,55476,0
2010-12-30,14.6,15.65,14.36,15.4,105263,0
2010-12-31,15.39,15.64,15.35,15.37,60874,0
2011-01-03,15.5,15.73,15.31,15.64,63545,0
2011-01-04,15.73,15.73,15.35,15.39,72582,0
2011-01-05,15.45,16.25,15.45,16.1,249742,0
2011-01-06,16,16.23,15.9,16.05,254541,0
2011-01-07,16.1,16.39,16.07,16.39,62860,0
2011-01-10,16.45,17.15,16.18,16.91,175892,0
2011-01-11,17,17.55,17,17.33,102710,0
2011-01-12,17.48,17.73,17.27,17.4,55349,0
2011-01-13,17.4,17.4,17.2,17.25,58647,0
2011-01-14,17.25,17.29,16.99,17,85461,0
2011-01-18,17,17.05,16.88,16.92,64245,0
2011-01-19,16.86,17.01,16.48,16.56,102823,0
2011-01-20,16.48,16.61,16.36,16.44,101947,0
2011-01-21,16.4,16.67,16.27,16.29,45423,0
2011-01-24,16.25,16.35,16.2,16.24,74677,0
2011-01-25,16.11,16.3,16,16.19,71697,0
2011-01-26,15.96,16.63,15.9,16.58,108549,0
2011-01-27,16.61,16.76,16.52,16.62,48877,0
2011-01-28,16.55,16.6,16.04,16.25,80585,0
2011-01-31,16.2,16.54,16.15,16.2,77885,0
2011-02-01,16.24,16.65,16.14,16.53,46403,0
2011-02-02,16.45,16.45,16.14,16.37,68022,0
2011-02-03,16.28,16.49,16.08,16.14,60601,0
2011-02-04,16.15,16.42,16.04,16.15,182185,0
2011-02-07,16.25,16.54,16.08,16.45,37268,0
2011-02-08,16.36,16.55,15.91,16.3,149161,0
2011-02-09,16.2,16.37,16.1,16.37,46596,0
2011-02-10,16.37,16.61,16.37,16.51,58485,0
2011-02-11,16.42,16.93,16.35,16.92,83111,0
2011-02-14,16.87,17.03,16.51,16.52,54175,0
2011-02-15,16.45,16.6,16.4,16.49,56774,0
2011-02-16,16.51,16.63,16.38,16.55,43091,0
2011-02-18,16.65,16.93,16.65,16.9,37056,0
2011-02-22,16.68,16.81,16.49,16.62,55696,0
2011-02-23,16.7,16.71,16.42,16.61,70298,0
2011-02-24,16.69,16.69,16.5,16.58,68470,0
2011-02-25,16.79,16.8,16.46,16.76,74560,0
2011-02-28,16.68,16.89,16.63,16.82,49721,0
2011-03-01,16.95,16.98,16.61,16.68,97647,0
2011-03-02,16.64,17.05,16.56,17,58804,0
2011-03-03,17.19,17.19,16.84,16.92,73441,0
2011-03-04,16.9,16.92,16.45,16.62,45646,0
2011-03-07,16.6,16.6,16.08,16.28,57916,0
2011-03-08,16.23,16.64,16.23,16.62,56923,0
2011-03-09,16.58,16.9,16.57,16.68,15119,0
2011-03-10,16.46,16.56,15.99,16,68507,0
2011-03-11,16.03,16.1,15.86,15.97,54738,0
2011-03-14,15.78,15.9,15.75,15.82,25124,0
2011-03-15,15.65,15.69,15.38,15.52,44425,0
2011-03-16,15.46,15.5,15.2,15.34,77122,0
2011-03-17,15.6,15.6,15.21,15.29,46261,0
2011-03-18,15.34,15.68,15.3,15.67,81883,0
2011-03-21,15.58,16.05,15.58,16.05,28890,0
2011-03-22,16,16.12,15.92,15.95,82548,0
2011-03-23,15.87,15.9,15.52,15.54,37983,0
2011-03-24,15.59,15.63,15.32,15.4,38830,0
2011-03-25,15.46,15.75,15.37,15.48,35777,0
2011-03-28,15.46,15.56,15.01,15.07,234774,0
2011-03-29,15.1,15.32,15.05,15.1,59213,0
2011-03-30,15.17,15.18,15.09,15.1,27273,0
2011-03-31,15.14,15.18,15,15.12,61293,0
2011-04-01,15.24,15.25,15.09,15.22,53348,0
2011-04-04,15.31,15.31,15.1,15.14,36197,0
2011-04-05,15.08,15.09,14.9,14.99,167799,0
2011-04-06,15.49,15.99,14.89,15.12,305898,0
2011-04-07,15.04,15.14,14.96,14.98,109094,0
2011-04-08,15.07,15.07,14.95,14.97,64132,0
2011-04-11,14.99,15.03,14.85,14.94,49693,0
2011-04-12,14.85,15.04,14.85,14.9,55159,0
2011-04-13,14.88,15.12,14.76,15.01,76499,0
2011-04-14,14.96,15.29,14.88,15.22,44754,0
2011-04-15,15.18,15.61,15.13,15.57,85818,0
2011-04-18,15.34,15.43,15.17,15.24,36046,0
2011-04-19,15.25,15.42,15.25,15.36,56790,0
2011-04-20,15.52,15.8,15.45,15.79,53821,0
2011-04-21,15.72,15.93,15.65,15.74,60309,0
2011-04-25,15.56,15.78,15.52,15.78,46238,0
2011-04-26,15.78,16.37,15.69,16.24,251043,0
2011-04-27,16.21,16.4,16.21,16.4,98438,0
2011-04-28,16.58,16.59,16.19,16.55,57066,0
2011-04-29,16.6,16.6,16.23,16.3,93451,0
2011-05-02,16.41,16.45,15.78,15.79,48421,0
2011-05-03,15.75,15.85,15.45,15.6,117376,0
2011-05-04,15.59,15.63,15.24,15.26,50327,0
2011-05-05,15.26,15.66,15.21,15.25,67076,0
2011-05-06,15.39,15.69,15.26,15.64,82798,0
2011-05-09,15.59,15.71,15.47,15.67,75494,0
2011-05-10,15.77,16.1,15.73,16.09,40953,0
2011-05-11,16.1,16.14,15.77,15.78,66656,0
2011-05-12,15.72,16.46,15.65,16.44,66390,0
2011-05-13,16.43,16.43,15.75,15.78,45427,0
2011-05-16,15.68,15.76,15.43,15.45,56122,0
2011-05-17,15.42,15.63,15.21,15.57,79740,0
2011-05-18,15.66,15.95,15.63,15.94,42377,0
2011-05-19,16.05,16.07,15.85,16,47849,0
2011-05-20,15.89,15.94,15.73,15.8,50518,0
2011-05-23,15.54,15.81,15.54,15.63,45095,0
2011-05-24,15.69,15.97,15.63,15.64,95847,0
2011-05-25,15.35,15.6,15.24,15.47,53148,0
2011-05-26,15.38,15.41,15.16,15.36,62256,0
2011-05-27,15.35,15.45,15.26,15.37,21937,0
2011-05-31,15.5,15.72,15.2,15.7,116467,0
2011-06-01,15.63,15.78,15.5,15.51,84178,0
2011-06-02,15.5,15.63,15.37,15.51,61943,0
2011-06-03,15.49,15.72,15.25,15.42,92334,0
2011-06-06,15.41,15.41,15.05,15.31,51776,0
2011-06-07,15.45,15.6,15.38,15.39,42039,0
2011-06-08,15.32,15.33,15.19,15.2,45736,0
2011-06-09,15.13,15.41,15.06,15.17,36146,0
2011-06-10,15.07,15.07,14.59,14.71,94602,0
2011-06-13,14.74,14.82,14.56,14.57,45421,0
2011-06-14,13,14.2,12.91,13.67,911819,0
2011-06-15,13.51,13.74,13.05,13.11,153030,0
2011-06-16,13.18,13.43,12.99,13.09,313099,0
2011-06-17,13.14,13.22,12.97,13.06,323980,0
2011-06-20,13.06,13.42,13,13.38,85075,0
2011-06-21,13.52,13.7,13.39,13.61,88711,0
2011-06-22,13.53,13.81,13.35,13.56,845574,0
2011-06-23,13.29,13.69,13.24,13.68,84327,0
2011-06-24,13.69,13.69,13.5,13.54,194887,0
2011-06-27,13.57,13.84,13.52,13.77,55331,0
2011-06-28,13.78,14.04,13.68,14.04,59464,0
2011-06-29,14.08,14.24,13.81,13.88,95086,0
2011-06-30,13.88,14.37,13.69,14.23,73392,0
2011-07-01,14.21,14.33,13.97,14.27,71149,0
2011-07-05,14.27,14.27,14.05,14.2,46634,0
2011-07-06,14.01,14.22,14.01,14.13,53022,0
2011-07-07,14.14,14.52,14.07,14.48,71073,0
2011-07-08,14.3,14.55,14.26,14.52,48776,0
2011-07-11,14.49,14.51,14.18,14.29,95501,0
2011-07-12,14.19,14.19,13.8,14.06,102490,0
2011-07-13,14.11,14.49,14.11,14.44,84051,0
2011-07-14,14.44,14.64,14,14.01,98666,0
2011-07-15,14.77,16,14.54,15.44,649007,0
2011-07-18,15.44,15.57,14.41,14.57,294980,0
2011-07-19,14.71,15.02,14.59,14.92,103163,0
2011-07-20,14.99,14.99,14.62,14.63,86176,0
2011-07-21,14.72,15.17,14.65,15.03,88792,0
2011-07-22,15.08,15.08,14.62,14.71,40765,0
2011-07-25,14.51,14.71,14.24,14.24,89749,0
2011-07-26,14.22,14.41,14.01,14.04,105827,0
2011-07-27,14,14.17,13.61,13.64,164091,0
2011-07-28,13.57,14.07,13.5,14.02,125870,0
2011-07-29,13.84,14.19,13.64,13.83,165543,0
2011-08-01,13.97,13.97,13.41,13.56,219198,0
2011-08-02,13.49,13.64,13.32,13.44,153585,0
2011-08-03,13.54,13.77,13.33,13.53,237636,0
2011-08-04,13.35,13.99,13.22,13.6,186161,0
2011-08-05,13.73,14.24,13.43,13.84,201556,0
2011-08-08,13.05,14.02,13.05,13.65,320962,0
2011-08-09,13.92,14.32,13.13,14.3,242275,0
2011-08-10,14.01,14.05,13.51,13.67,493210,0
2011-08-11,13.69,14.31,13.58,14.02,213973,0
2011-08-12,14.05,14.13,13.74,13.92,152679,0
2011-08-15,14.13,14.16,13.88,14.11,62754,0
2011-08-16,13.96,14.26,13.87,14.11,85761,0
2011-08-17,14.19,14.39,13.83,14.05,73105,0
2011-08-18,14.02,14.07,13.51,13.65,162727,0
2011-08-19,13.62,13.8,13.35,13.44,71571,0
2011-08-22,13.74,13.82,13.35,13.39,55752,0
2011-08-23,13.39,14.19,13.39,14.17,81203,0
2011-08-24,14.11,14.23,13.78,13.99,71242,0
2011-08-25,14.07,14.07,13.37,13.45,73316,0
2011-08-26,13.35,13.73,13,13.7,72283,0
2011-08-29,13.8,14.36,13.8,14.26,52955,0
2011-08-30,14.16,14.28,13.49,14.17,153424,0
2011-08-31,14.19,14.43,14.19,14.4,130333,0
2011-09-01,14.37,14.63,14.18,14.28,96720,0
2011-09-02,14.05,14.2,13.45,13.53,59224,0
2011-09-06,13.3,13.65,13.21,13.49,72858,0
2011-09-07,13.66,13.94,13.5,13.92,120923,0
2011-09-08,13.96,14.68,13.77,13.92,125651,0
2011-09-09,13.83,13.83,13.24,13.49,91324,0
2011-09-12,13,13.52,13,13.42,75648,0
2011-09-13,13.43,13.87,13.35,13.8,50559,0
2011-09-14,13.86,14.23,13.63,14.02,58067,0
2011-09-15,13.9,14.1,13.75,14.03,61953,0
2011-09-16,14.14,14.14,13.73,13.92,110793,0
2011-09-19,13.72,13.72,13.44,13.52,32327,0
2011-09-20,13.26,13.9,13.26,13.3,80925,0
2011-09-21,13.31,13.46,13,13.01,119426,0
2011-09-22,12.72,13.19,12.6,12.99,525360,0
2011-09-23,12.95,13.13,12.7,12.81,643224,0
2011-09-26,12.63,13.45,12.61,13.4,77440,0
2011-09-27,13.6,14.3,13.52,13.97,110209,0
2011-09-28,13.96,14.03,13.43,13.47,103697,0
2011-09-29,13.62,13.84,13.16,13.5,116208,0
2011-09-30,13.28,13.53,13.13,13.14,138255,0
2011-10-03,13.02,13.2,12.85,13,274379,0
2011-10-04,12.97,13.94,12.93,13.88,160631,0
2011-10-05,13.93,14.14,13.55,13.8,68254,0
2011-10-06,13.81,14.29,13.71,14.27,142660,0
2011-10-07,14.37,14.66,13.54,13.91,128397,0
2011-10-10,14.12,14.48,13.95,14.44,140564,0
2011-10-11,14.25,14.7,14.21,14.62,127508,0
2011-10-12,14.7,15.01,14.66,14.94,143985,0
2011-10-13,14.92,15.19,14.65,15.01,133699,0
2011-10-14,15.13,15.58,15.02,15.47,95505,0
2011-10-17,15.33,15.5,14.8,14.83,161101,0
2011-10-18,14.87,15.62,14.87,15.5,140590,0
2011-10-19,15.15,15.68,15.1,15.22,92681,0
2011-10-20,15.19,15.25,14.73,15.07,46352,0
2011-10-21,15.31,15.47,15.11,15.42,116488,0
2011-10-24,15.42,15.79,15.27,15.71,481055,0
2011-10-25,15.54,15.8,15.18,15.26,96856,0
2011-10-26,15.57,15.8,15.26,15.69,95398,0
2011-10-27,15.84,16.39,15.71,16.16,221382,0
2011-10-28,16.14,16.27,15.74,15.91,115799,0
2011-10-31,15.57,15.81,15.4,15.41,80139,0
2011-11-01,14.95,15.08,14.51,14.67,204010,0
2011-11-02,14.92,15.06,14.84,15,112257,0
2011-11-03,15.15,15.17,14.9,15.08,100205,0
2011-11-04,14.94,15.09,14.94,15.03,62739,0
2011-11-07,14.81,15.1,14.81,14.91,85763,0
2011-11-08,14.98,15.45,14.7,15.34,60208,0
2011-11-09,14.97,15.12,14.54,14.55,103507,0
2011-11-10,14.71,14.93,14.58,14.71,42550,0
2011-11-11,14.96,15.24,14.79,15.18,51500,0
2011-11-14,14.99,14.99,14.21,14.51,160593,0
2011-11-15,14.44,14.56,14.1,14.41,154957,0
2011-11-16,14.28,14.46,13.86,13.87,127899,0
2011-11-17,13.78,14.19,13.77,14,88263,0
2011-11-18,14.13,14.22,13.98,14.2,64133,0
2011-11-21,14.03,14.12,13.73,13.73,84900,0
2011-11-22,13.76,14.04,13.72,13.77,46466,0
2011-11-23,13.63,13.72,13.27,13.27,57629,0
2011-11-25,13.48,13.84,13.23,13.42,55956,0
2011-11-28,13.73,14.13,13.59,14.12,90609,0
2011-11-29,14.08,14.14,13.82,13.92,52010,0
2011-11-30,14.26,15.17,14.26,15.12,199636,0
2011-12-01,15.11,15.26,14.79,14.88,97343,0
2011-12-02,15.03,15.22,14.71,14.8,79408,0
2011-12-05,15,15.03,14.83,15,63623,0
2011-12-06,14.99,15.07,14.8,14.95,63749,0
2011-12-07,14.95,15,14.52,14.94,51786,0
2011-12-08,14.81,14.85,14.38,14.39,77078,0
2011-12-09,14.46,14.93,14.32,14.78,66949,0
2011-12-12,14.6,14.95,14.49,14.92,63825,0
2011-12-13,15,15.06,14.36,14.43,68966,0
2011-12-14,14.31,14.75,14.28,14.72,108025,0
2011-12-15,14.86,15.01,14.57,14.78,93477,0
2011-12-16,15.01,15.01,14.3,14.47,108147,0
2011-12-19,14.54,14.6,14.15,14.22,74844,0
2011-12-20,14.48,15,14.47,14.98,107209,0
2011-12-21,14.98,15.12,14.67,15.06,71157,0
2011-12-22,15.09,15.39,15.09,15.26,55005,0
2011-12-23,15.29,15.31,14.94,14.98,34166,0
2011-12-27,14.95,15.1,14.79,15.02,34852,0
2011-12-28,15,15.04,14.65,14.74,44364,0
2011-12-29,14.81,14.98,14.72,14.91,66878,0
2011-12-30,14.86,15.23,14.76,14.81,64144,0
2012-01-03,14.04,15.12,14.04,14.82,72355,0
2012-01-04,14.72,15.02,14.49,14.51,46980,0
2012-01-05,14.65,14.8,14.28,14.63,219927,0
2012-01-06,14.43,14.59,13.4,13.68,339490,0
2012-01-09,13.77,13.91,13.57,13.63,90398,0
2012-01-10,13.68,13.8,13.56,13.67,82237,0
2012-01-11,13.58,13.7,13.57,13.63,71679,0
2012-01-12,13.63,13.64,13.45,13.54,69991,0
2012-01-13,13.4,13.51,13.22,13.25,126380,0
2012-01-17,13.35,13.4,13.25,13.28,131300,0
2012-01-18,13.32,13.41,13.28,13.35,76070,0
2012-01-19,13.38,13.4,13.28,13.28,76578,0
2012-01-20,13.25,13.38,13.22,13.27,125138,0
2012-01-23,13.21,13.35,13.2,13.27,88795,0
2012-01-24,13.3,13.67,12.05,13.59,959881,0
2012-01-25,13.49,14.11,13.43,13.96,118394,0
2012-01-26,13.87,14.09,13.87,14.06,63956,0
2012-01-27,14.03,14.32,13.99,14.21,87704,0
2012-01-30,13.91,14.25,13.91,14.2,50605,0
2012-01-31,14.8,14.8,12.84,12.96,810468,0
2012-02-01,12.98,13.33,12.75,13.21,557444,0
2012-02-02,13.23,13.34,12.79,12.82,501388,0
2012-02-03,12.98,13.47,12.94,13.24,293556,0
2012-02-06,13.15,13.34,13.1,13.27,199155,0
2012-02-07,13.32,13.32,13.14,13.28,225349,0
2012-02-08,13.37,13.56,12.97,13.06,220732,0
2012-02-09,13.12,13.21,12.7,12.75,188896,0
2012-02-10,12.52,12.74,12.48,12.68,221630,0
2012-02-13,12.99,13.03,12.79,12.94,118158,0
2012-02-14,13.25,13.35,13.01,13.12,166949,0
2012-02-15,13.23,13.34,13.06,13.27,221190,0
2012-02-16,13.32,13.67,13.3,13.48,275782,0
2012-02-17,13.54,13.54,13.34,13.48,145772,0
2012-02-21,13.49,13.49,13.22,13.29,135733,0
2012-02-22,13.33,13.43,13.24,13.26,62594,0
2012-02-23,13.25,13.38,13.2,13.26,105162,0
2012-02-24,13.35,13.43,13.27,13.29,83302,0
2012-02-27,13.21,13.31,13.02,13.18,104723,0
2012-02-28,13.17,13.32,13.12,13.19,76139,0
2012-02-29,13.19,13.32,13,13.02,147081,0
2012-03-01,13.06,13.21,12.78,12.79,127666,0
2012-03-02,12.78,12.81,12.43,12.45,185718,0
2012-03-05,12.4,12.5,12.2,12.42,221541,0
2012-03-06,12.32,12.43,12.2,12.22,205104,0
2012-03-07,12.33,12.39,12.22,12.29,81374,0
2012-03-08,12.37,12.45,12.19,12.39,94353,0
2012-03-09,12.39,12.66,12.24,12.44,85651,0
2012-03-12,12.48,12.49,12.21,12.31,147426,0
2012-03-13,12.3,12.63,12.26,12.59,98782,0
2012-03-14,12.55,12.57,12.27,12.35,115534,0
2012-03-15,12.35,12.5,12.3,12.5,51933,0
2012-03-16,12.67,12.67,12.29,12.58,134865,0
2012-03-19,12.55,12.93,12.55,12.86,72228,0
2012-03-20,12.77,12.77,12.51,12.59,61041,0
2012-03-21,12.63,12.63,12.5,12.55,47036,0
2012-03-22,12.47,12.62,12.44,12.51,62951,0
2012-03-23,12.5,12.5,12.31,12.47,89959,0
2012-03-26,12.62,12.79,12.53,12.58,111712,0
2012-03-27,12.62,12.71,12.45,12.47,63823,0
2012-03-28,12.48,12.49,12.3,12.33,55362,0
2012-03-29,12.3,12.36,12.24,12.27,46871,0
2012-03-30,12.37,12.37,12.2,12.25,138348,0
2012-04-02,12.25,12.43,12.15,12.42,110699,0
2012-04-03,12.4,12.5,12.21,12.46,243888,0
2012-04-04,12.38,12.4,12.11,12.26,108873,0
2012-04-05,11.84,12.03,11.73,11.8,459552,0
2012-04-09,11.74,11.86,11.55,11.61,230857,0
2012-04-10,11.62,11.81,11.35,11.71,212822,0
2012-04-11,11.89,11.89,11.64,11.75,146345,0
2012-04-12,11.75,12.12,11.72,12.03,190110,0
2012-04-13,12.05,12.07,11.87,11.87,143205,0
2012-04-16,11.99,12.12,11.87,11.99,70922,0
2012-04-17,12.1,12.29,12.04,12.13,145126,0
2012-04-18,12.09,12.15,11.89,11.98,187211,0
2012-04-19,12.02,12.16,11.93,12.12,97187,0
2012-04-20,12.33,12.34,12.06,12.26,169363,0
2012-04-23,12.06,12.15,12,12.12,102459,0
2012-04-24,12.08,12.29,12,12.27,83342,0
2012-04-25,12.44,12.59,12.32,12.39,74881,0
2012-04-26,12.35,12.37,12.18,12.33,51744,0
2012-04-27,12.35,12.49,12.23,12.49,82243,0
2012-04-30,12.44,12.45,12.32,12.38,73873,0
2012-05-01,12.36,12.63,12.27,12.34,89134,0
2012-05-02,12.23,12.37,12.07,12.3,37782,0
2012-05-03,12.25,12.29,12.12,12.21,60802,0
2012-05-04,12.12,12.14,12,12,77419,0
2012-05-07,12,12.14,12,12.08,65182,0
2012-05-08,12.01,12.34,12.01,12.17,83157,0
2012-05-09,12.05,12.19,12.04,12.1,34783,0
2012-05-10,12.21,12.34,12.1,12.22,47061,0
2012-05-11,12.1,12.33,12.1,12.22,60951,0
2012-05-14,12.16,12.34,12.12,12.28,65036,0
2012-05-15,12.23,12.44,12.23,12.4,89867,0
2012-05-16,12.43,12.47,12.3,12.4,93742,0
2012-05-17,12.3,12.48,12.3,12.3,74036,0
2012-05-18,12.26,12.41,12.16,12.28,175282,0
2012-05-21,12.37,12.5,12.27,12.44,77934,0
2012-05-22,12.42,12.44,12.24,12.34,151036,0
2012-05-23,12.22,12.39,12.05,12.22,69378,0
2012-05-24,12.13,12.34,12.1,12.33,54470,0
2012-05-25,12.35,12.42,12.13,12.2,658639,0
2012-05-29,12.32,12.32,12.1,12.22,52686,0
2012-05-30,12.14,12.14,11.94,11.94,48474,0
2012-05-31,11.99,12.15,11.88,12.04,83191,0
2012-06-01,11.93,12.14,11.8,11.9,70442,0
2012-06-04,11.83,12.14,11.83,12.1,43174,0
2012-06-05,11.99,12.12,11.94,11.97,71414,0
2012-06-06,12.16,12.41,12,12.4,46568,0
2012-06-07,12.51,12.51,12.23,12.3,63144,0
2012-06-08,12.25,12.43,12.16,12.4,56021,0
2012-06-11,12.2,12.55,11.9,11.92,90508,0
2012-06-12,11.95,12.12,11.9,12.06,64372,0
2012-06-13,12.26,12.28,11.91,11.96,64912,0
2012-06-14,11.97,12.18,11.97,12.12,41675,0
2012-06-15,12.07,12.31,12.03,12.27,107018,0
2012-06-18,12.16,12.35,12.16,12.2,53393,0
2012-06-19,12.24,12.44,12.24,12.32,81526,0
2012-06-20,12.33,12.34,12.17,12.2,51813,0
2012-06-21,12.23,12.23,11.88,11.94,93814,0
2012-06-22,12.04,12.12,11.93,12.05,80583,0
2012-06-25,11.71,12.16,11.71,12.02,78666,0
2012-06-26,12.06,12.11,11.95,12.03,41181,0
2012-06-27,12.06,12.29,12.03,12.08,63399,0
2012-06-28,12,12.08,11.89,12,57661,0
2012-06-29,12.2,12.23,11.99,12.01,130102,0
2012-07-02,12.05,12.08,11.95,12.05,142996,0
2012-07-03,12.07,12.17,12.05,12.11,69119,0
2012-07-05,12.09,12.15,12,12.01,105400,0
2012-07-06,11.9,12.07,11.9,11.97,72590,0
2012-07-09,11.92,12,11.86,11.95,61448,0
2012-07-10,12.02,12.02,11.46,11.5,195020,0
2012-07-11,11.5,11.72,11.35,11.39,204168,0
2012-07-12,11.35,11.52,10.97,11.27,1102305,0
2012-07-13,11.83,12.4,11.67,11.85,379985,0
2012-07-16,11.75,11.82,11.5,11.6,505000,0
2012-07-17,11.72,11.83,11.46,11.48,170092,0
2012-07-18,11.48,11.66,11.35,11.49,224445,0
2012-07-19,11.57,11.66,11.4,11.42,86720,0
2012-07-20,11.34,11.38,11.2,11.28,170326,0
2012-07-23,11.17,11.23,10.89,10.97,222402,0
2012-07-24,10.97,10.97,10.77,10.86,206245,0
2012-07-25,10.88,11.05,10.68,10.72,209681,0
2012-07-26,10.82,10.92,10.35,10.41,268883,0
2012-07-27,10.47,11.14,10.38,11.03,301231,0
2012-07-30,11.04,11.25,10.97,11.12,175659,0
2012-07-31,11.07,11.17,10.995,11.01,83942,0
2012-08-01,11.03,11.14,10.67,10.68,112978,0
2012-08-02,10.61,10.66,10.41,10.48,130221,0
2012-08-03,10.56,10.85,10.46,10.7,99576,0
2012-08-06,10.53,10.8,10.53,10.66,74023,0
2012-08-07,10.69,10.78,10.63,10.68,92227,0
2012-08-08,10.61,10.67,10.58,10.66,50239,0
2012-08-09,10.63,10.765,10.61,10.72,58827,0
2012-08-10,10.71,10.74,10.62,10.7,76576,0
2012-08-13,10.65,10.71,10.56,10.66,78271,0
2012-08-14,10.68,10.735,10.59,10.65,100097,0
2012-08-15,10.6,10.7,10.43,10.56,231414,0
2012-08-16,10.52,10.55,10.4,10.44,210607,0
2012-08-17,10.41,10.73,10.34,10.63,111902,0
2012-08-20,10.6,10.75,10.55,10.74,44696,0
2012-08-21,10.75,10.96,10.74,10.77,94068,0
2012-08-22,10.73,10.75,10.54,10.62,72839,0
2012-08-23,10.59,10.86,10.5,10.81,137669,0
2012-08-24,10.76,11.06,10.76,11,115192,0
2012-08-27,11.02,11.16,10.96,11.12,100647,0
2012-08-28,11.09,11.18,11.03,11.15,77924,0
2012-08-29,11.17,11.44,11.07,11.39,137541,0
2012-08-30,11.32,11.38,11.29,11.31,101751,0
2012-08-31,11.41,11.59,11.25,11.44,147596,0
2012-09-04,11.47,11.67,11.33,11.61,117602,0
2012-09-05,11.68,11.77,11.52,11.71,211941,0
2012-09-06,11.71,12.26,11.71,12.17,264695,0
2012-09-07,12.23,12.23,11.97,12.12,144833,0
2012-09-10,12.08,12.1,11.73,11.94,119063,0
2012-09-11,11.96,12.06,11.81,11.9,84754,0
2012-09-12,11.92,12,11.85,12,50569,0
2012-09-13,12.02,12.36,11.95,12.24,111119,0
2012-09-14,12.31,12.42,11.99,12.3,138087,0
2012-09-17,12.32,12.36,12.13,12.19,90700,0
2012-09-18,12.2,12.31,12.2,12.29,50997,0
2012-09-19,12.34,12.35,12.24,12.26,55146,0
2012-09-20,12.23,12.4,12.22,12.39,56244,0
2012-09-21,12.52,12.52,12.3,12.33,230327,0
2012-09-24,12.33,12.59,12.23,12.59,79357,0
2012-09-25,12.68,12.78,12.49,12.66,128773,0
2012-09-26,12.68,12.75,12.42,12.49,80336,0
2012-09-27,12.53,12.64,12.32,12.49,61605,0
2012-09-28,12.42,12.5,12.2,12.2,105198,0
2012-10-01,12.29,12.51,12.25,12.42,63564,0
2012-10-02,12.5,12.61,12.34,12.39,44469,0
2012-10-03,12.43,12.5,12.26,12.39,53432,0
2012-10-04,12.39,12.586,12.33,12.49,81042,0
2012-10-05,12.57,12.91,12.48,12.51,80329,0
2012-10-08,12.5,12.85,12.35,12.82,178706,0
2012-10-09,12,12,10.81,11.41,471982,0
2012-10-10,11.25,11.42,11.23,11.3,179420,0
2012-10-11,11.37,11.37,11.11,11.16,151407,0
2012-10-12,11.14,11.16,10.83,10.84,108759,0
2012-10-15,10.84,10.9,10.7,10.86,146989,0
2012-10-16,10.9,10.97,10.7,10.83,107042,0
2012-10-17,10.85,10.9,10.64,10.74,47777,0
2012-10-18,10.7,10.76,10.5,10.52,95056,0
2012-10-19,10.43,10.47,10.29,10.33,81990,0
2012-10-22,10.32,10.4,10.28,10.35,47770,0
2012-10-23,10.27,10.45,10.23,10.37,94783,0
2012-10-24,10.37,10.5,10.275,10.5,88540,0
2012-10-25,10.6,10.68,10.52,10.66,60004,0
2012-10-26,10.68,10.8,10.59,10.8,102593,0
2012-10-31,10.8,10.83,10.68,10.73,68085,0
2012-11-01,10.77,10.8,10.32,10.42,126672,0
2012-11-02,10.48,10.5,10.23,10.44,102003,0
2012-11-05,10.36,10.69,10.325,10.57,53544,0
2012-11-06,10.63,10.67,10.46,10.53,47908,0
2012-11-07,10.4,10.42,10.16,10.18,102951,0
2012-11-08,10.15,10.194,10.06,10.11,52651,0
2012-11-09,10.07,10.498,10.04,10.43,101008,0
2012-11-12,10.38,10.56,10.27,10.51,120435,0
2012-11-13,10.47,10.57,10.29,10.33,59786,0
2012-11-14,10.33,10.52,10.22,10.26,66452,0
2012-11-15,10.4,10.47,10.07,10.12,75235,0
2012-11-16,10.08,10.4,10,10.32,95800,0
2012-11-19,10.32,10.59,10.18,10.53,46258,0
2012-11-20,10.44,10.53,10.39,10.51,40309,0
2012-11-21,10.55,10.55,10.42,10.49,21888,0
2012-11-23,10.54,10.66,10.44,10.59,17691,0
2012-11-26,10.6,10.76,10.44,10.53,57781,0
2012-11-27,10.55,10.75,10.32,10.41,44027,0
2012-11-28,10.41,10.63,10.385,10.55,40795,0
2012-11-29,10.69,10.73,10.6,10.68,66521,0
2012-11-30,10.72,10.78,10.45,10.54,129275,0
2012-12-03,10.42,10.64,10.4,10.58,58533,0
2012-12-04,10.59,10.81,10.52,10.58,47267,0
2012-12-05,10.62,10.661,10.39,10.41,41916,0
2012-12-06,10.44,10.53,10.27,10.42,27759,0
2012-12-07,10.39,10.76,10.37,10.51,199716,0
2012-12-10,10.54,10.81,10.47,10.77,287328,0
2012-12-11,10.85,10.95,10.79,10.89,68631,0
2012-12-12,10.87,10.97,10.67,10.69,73066,0
2012-12-13,10.69,10.87,10.59,10.62,81740,0
2012-12-14,10.75,10.78,10.58,10.68,53586,0
2012-12-17,10.72,10.89,10.68,10.87,72617,0
2012-12-18,10.87,11,10.52,10.94,79653,0
2012-12-19,11,11.09,10.85,11.05,76550,0
2012-12-20,11.04,11.2,10.98,11.2,76408,0
2012-12-21,11.12,11.2,10.96,11.13,146503,0
2012-12-24,11.17,11.18,11,11.11,39285,0
2012-12-26,11.1,11.17,10.9,11.01,120548,0
2012-12-27,11,11.1,10.81,11.02,103802,0
2012-12-28,10.95,11.1,10.9,10.9,65376,0
2012-12-31,10.92,11,10.85,10.99,176436,0
2013-01-02,11.21,11.52,11.19,11.42,279439,0
2013-01-03,11.45,11.512,11.13,11.18,129301,0
2013-01-04,11.13,11.602,10.97,11.15,251528,0
2013-01-07,11.06,11.26,11.06,11.23,84456,0
2013-01-08,11.17,11.33,11.11,11.19,103895,0
2013-01-09,11.19,11.4,11.19,11.36,60845,0
2013-01-10,11.44,11.6,11.32,11.52,104248,0
2013-01-11,11.64,11.65,11.5,11.57,63302,0
2013-01-14,11.58,11.8,11.54,11.72,173527,0
2013-01-15,11.68,11.91,11.68,11.78,92310,0
2013-01-16,11.72,12.01,11.72,11.79,61251,0
2013-01-17,11.85,11.94,11.75,11.85,55184,0
2013-01-18,11.82,11.94,11.81,11.91,64863,0
2013-01-22,11.95,12.04,11.85,12.02,61505,0
2013-01-23,12.05,12.2,12.05,12.07,126864,0
2013-01-24,12.15,12.57,12.15,12.3,271864,0
2013-01-25,12.39,12.4,12.15,12.24,135518,0
2013-01-28,12.29,12.41,12.23,12.35,162836,0
2013-01-29,12.38,12.45,12.32,12.4,100811,0
2013-01-30,12.37,12.4,12.11,12.23,106260,0
2013-01-31,12.25,12.36,12.08,12.2,129654,0
2013-02-01,12.245,12.4,12.14,12.39,136139,0
2013-02-04,12.28,12.34,12.08,12.15,71453,0
2013-02-05,12.19,12.2,12.09,12.13,71464,0
2013-02-06,12.02,12.23,12.02,12.15,55901,0
2013-02-07,12.13,12.13,11.93,11.95,130317,0
2013-02-08,11.98,12.08,11.88,11.97,81903,0
2013-02-11,12.02,12.03,11.95,12.03,76959,0
2013-02-12,12.04,12.138,12,12.1,45547,0
2013-02-13,12.13,12.19,12.06,12.15,47465,0
2013-02-14,12.13,12.2,12.11,12.18,52499,0
2013-02-15,12.25,12.25,11.92,12.2,81039,0
2013-02-19,12.27,12.59,12.26,12.58,75043,0
2013-02-20,12.59,12.59,12.17,12.19,92445,0
2013-02-21,12.18,12.31,12.05,12.1,40007,0
2013-02-22,12.21,12.34,12.09,12.33,45072,0
2013-02-25,12.36,12.437,11.95,11.95,66318,0
2013-02-26,12.03,12.08,11.96,11.99,29427,0
2013-02-27,11.975,12.38,11.975,12.24,90663,0
2013-02-28,12.24,12.46,12.23,12.39,67292,0
2013-03-01,12.29,12.59,12.09,12.52,51968,0
2013-03-04,12.51,12.62,12.41,12.55,79944,0
2013-03-05,12.5,12.56,12.22,12.53,270698,0
2013-03-06,12.55,12.55,12.31,12.51,89171,0
2013-03-07,12.48,12.58,12.45,12.58,47546,0
2013-03-08,11.5,11.5,10.59,10.99,506888,0
2013-03-11,10.85,10.85,10.5,10.65,316279,0
2013-03-12,10.65,10.93,10.65,10.77,224510,0
2013-03-13,10.98,11.45,10.94,11.33,216800,0
2013-03-14,11.32,11.45,11.22,11.25,124351,0
2013-03-15,11.26,11.3,11.14,11.22,193760,0
2013-03-18,11.18,11.35,11.13,11.28,137879,0
2013-03-19,11.33,11.34,11.2,11.3,88114,0
2013-03-20,11.33,11.39,11.23,11.33,97969,0
2013-03-21,11.22,11.378,11.2,11.27,54402,0
2013-03-22,11.32,11.34,11.23,11.34,95212,0
2013-03-25,11.34,11.49,11.3,11.39,74792,0
2013-03-26,11.47,11.47,11.24,11.33,38363,0
2013-03-27,11.28,11.44,11.2,11.38,43035,0
2013-03-28,11.41,11.45,11.32,11.43,86959,0
2013-04-01,11.34,11.43,11.15,11.36,112176,0
2013-04-02,11.4,11.4,11.3,11.3,83981,0
2013-04-03,11.19,11.29,11.06,11.1,88794,0
2013-04-04,11.11,11.16,10.73,10.88,112216,0
2013-04-05,10.74,10.875,10.67,10.85,110993,0
2013-04-08,10.895,10.895,10.51,10.6,98982,0
2013-04-09,10.58,10.7,10.01,10.05,225267,0
2013-04-10,10.11,10.2,10.02,10.13,139841,0
2013-04-11,10.14,10.27,10.12,10.26,149279,0
2013-04-12,10.23,10.31,10.18,10.26,72387,0
2013-04-15,10.35,10.4,9.9,9.94,162028,0
2013-04-16,9.94,10.16,9.84,9.94,181126,0
2013-04-17,9.89,10.12,9.68,9.73,305486,0
2013-04-18,9.81,9.81,9.57,9.59,229307,0
2013-04-19,9.58,9.87,9.57,9.66,114220,0
2013-04-22,9.68,9.73,9.515,9.68,81632,0
2013-04-23,9.77,9.95,9.68,9.92,582834,0
2013-04-24,9.98,10.22,9.86,10.17,146780,0
2013-04-25,10.15,10.25,10.09,10.11,72538,0
2013-04-26,10.04,10.11,9.94,10.1,94036,0
2013-04-29,10.15,10.17,10.09,10.11,50723,0
2013-04-30,10.07,10.13,10.03,10.13,100984,0
2013-05-01,10.12,10.15,10.06,10.11,275203,0
2013-05-02,10.13,10.19,10.05,10.1,143419,0
2013-05-03,10.26,10.28,10.12,10.15,63256,0
2013-05-06,10.06,10.24,10.04,10.21,44751,0
2013-05-07,10.2,10.37,10.13,10.34,41406,0
2013-05-08,10.3,10.45,10.28,10.39,77947,0
2013-05-09,10.41,10.44,10.27,10.39,47809,0
2013-05-10,10.43,10.5,10.32,10.45,42207,0
2013-05-13,10.47,10.47,10.33,10.45,32473,0
2013-05-14,10.43,10.64,10.36,10.62,72070,0
2013-05-15,10.56,10.66,10.505,10.64,38817,0
2013-05-16,10.58,10.73,10.52,10.68,30243,0
2013-05-17,10.73,10.73,10.57,10.68,58979,0
2013-05-20,10.62,10.72,10.6,10.68,24278,0
2013-05-21,10.66,11.14,10.61,10.96,116615,0
2013-05-22,11.02,11.072,10.63,10.69,136823,0
2013-05-23,10.63,10.76,10.59,10.67,95486,0
2013-05-24,10.64,10.75,10.54,10.71,66241,0
2013-05-28,10.87,11.08,10.81,11,52923,0
2013-05-29,10.94,11,10.83,10.88,124831,0
2013-05-30,10.88,10.95,10.87,10.95,57369,0
2013-05-31,10.85,10.95,10.77,10.88,56854,0
2013-06-03,10.93,11.26,10.874,11.24,157344,0
2013-06-04,11.23,11.35,11.13,11.2,61518,0
2013-06-05,11.15,11.24,10.99,11,92135,0
2013-06-06,10.99,11.04,10.84,10.97,82653,0
2013-06-07,11.07,11.07,10.84,11,31415,0
2013-06-10,11,11.23,11,11.23,45450,0
2013-06-11,11.14,11.25,11.02,11.07,29046,0
2013-06-12,11.064,11.14,10.965,11.02,22061,0
2013-06-13,11.04,11.15,10.91,11.13,25085,0
2013-06-14,11.13,11.13,10.95,11.04,31696,0
2013-06-17,11.16,11.16,10.96,11.04,46779,0
2013-06-18,11.11,11.24,11.11,11.18,56218,0
2013-06-19,11.21,11.21,11.03,11.05,17100,0
2013-06-20,11,11.04,10.53,11,91709,0
2013-06-21,11.05,11.3,11.01,11.3,89744,0
2013-06-24,11.2,11.32,11.08,11.27,36400,0
2013-06-25,11.35,11.35,11.07,11.11,31308,0
2013-06-26,11.11,11.2,10.995,11,22346,0
2013-06-27,11.13,11.44,11.13,11.3,32726,0
2013-06-28,11.24,11.36,11.24,11.28,106372,0
2013-07-01,11.35,11.39,11.1,11.37,32819,0
2013-07-02,11.33,11.35,11.12,11.26,35672,0
2013-07-03,11.18,11.25,10.95,11.19,81793,0
2013-07-05,11.56,11.83,10.55,11.79,54037,0
2013-07-08,11.78,11.78,11.55,11.62,50363,0
2013-07-09,11.72,11.94,11.67,11.83,20565,0
2013-07-10,11.79,11.95,11.71,11.93,26558,0
2013-07-11,11.98,12.35,11.98,12.34,109514,0
2013-07-12,12.39,12.39,12,12.09,184333,0
2013-07-15,12.04,12.04,11.85,12,161134,0
2013-07-16,12.05,12.21,11.96,12.1,167400,0
2013-07-17,12.1,12.23,11.85,12.2,154818,0
2013-07-18,12.2,12.4,11.94,12.35,107733,0
2013-07-19,12.33,12.54,12.27,12.3,101126,0
2013-07-22,12.3,12.45,12.26,12.3,110135,0
2013-07-23,12.3,12.625,12.25,12.42,133483,0
2013-07-24,12.45,12.54,12.24,12.27,44857,0
2013-07-25,12.18,12.25,12,12.16,140734,0
2013-07-26,12.06,12.19,12.06,12.11,126595,0
2013-07-29,12.02,12.08,11.95,12,40498,0
2013-07-30,12.06,12.09,11.92,11.98,37816,0
2013-07-31,12.05,12.08,11.94,11.95,53560,0
2013-08-01,12.06,12.21,12.05,12.13,100788,0
2013-08-02,12.09,12.16,12.01,12.12,65344,0
2013-08-05,12.07,12.22,12.01,12.04,49548,0
2013-08-06,11.78,12.03,11.77,11.92,103789,0
2013-08-07,11.9,12,11.87,11.92,32728,0
2013-08-08,11.91,11.945,11.84,11.9,89011,0
2013-08-09,11.85,11.89,11.67,11.68,49266,0
2013-08-12,11.66,11.87,11.616,11.82,38977,0
2013-08-13,11.86,11.89,11.76,11.78,24237,0
2013-08-14,11.8,11.91,11.64,11.65,24306,0
2013-08-15,11.59,11.6,11.31,11.37,70431,0
2013-08-16,11.3,11.44,11.27,11.32,86805,0
2013-08-19,11.28,11.42,10.96,11,110592,0
2013-08-20,11.54,11.67,11.152,11.3,136284,0
2013-08-21,11.25,11.36,11.02,11.03,59407,0
2013-08-22,11.09,11.31,11.04,11.16,35175,0
2013-08-23,11.17,11.17,10.92,11.02,229431,0
2013-08-26,11.05,11.22,10.99,11.16,92085,0
2013-08-27,11.04,11.09,10.99,10.99,131647,0
2013-08-28,11.06,11.18,10.93,10.97,33703,0
2013-08-29,10.92,11.06,10.92,11.05,80198,0
2013-08-30,11.04,11.09,10.84,10.9,66132,0
2013-09-03,11.09,11.09,10.89,10.97,75334,0
2013-09-04,11,11.05,10.93,10.96,68786,0
2013-09-05,10.93,11.09,10.93,11,140904,0
2013-09-06,11.07,11.08,10.87,10.99,80784,0
2013-09-09,11.09,11.1,11.02,11.1,117701,0
2013-09-10,11.18,11.3,11.11,11.26,100819,0
2013-09-11,11.24,11.275,11.13,11.17,71622,0
2013-09-12,11.18,11.34,11.17,11.23,112154,0
2013-09-13,11.92,11.92,11.23,11.31,77710,0
2013-09-16,11.48,11.48,11.27,11.32,97308,0
2013-09-17,11.36,11.44,11.26,11.4,46926,0
2013-09-18,11.5,11.82,11.48,11.77,192115,0
2013-09-19,11.83,12.09,11.82,12.02,115026,0
2013-09-20,12.04,12.8,12.02,12.74,348446,0
2013-09-23,12.98,13.16,12.72,13.14,147786,0
2013-09-24,13.2,13.85,13.2,13.55,180800,0
2013-09-25,13.61,13.7,13.27,13.27,109509,0
2013-09-26,13.26,13.45,13.22,13.25,88783,0
2013-09-27,13.19,13.3,13.15,13.15,69726,0
2013-09-30,13,13.26,12.97,13.2,159800,0
2013-10-01,13.23,13.95,13.1,13.87,229100,0
2013-10-02,13.78,13.85,13.68,13.76,115800,0
2013-10-03,13.78,13.87,13.31,13.5,180300,0
2013-10-04,13.46,13.71,13.37,13.38,138200,0
2013-10-07,13.25,13.91,13.17,13.7,75000,0
2013-10-08,13.76,13.98,13.76,13.81,152700,0
2013-10-09,13.81,13.9,13.74,13.74,181708,0
2013-10-10,14.05,14.44,13.9,14.28,388800,0
2013-10-11,15.15,15.15,14.26,14.47,564042,0
2013-10-14,14.46,14.48,14.25,14.47,214551,0
2013-10-15,14.47,14.48,14.08,14.46,165961,0
2013-10-16,14.45,15.02,14.42,14.96,429900,0
2013-10-17,14.97,15.25,14.94,15.15,385600,0
2013-10-18,15.12,15.36,15.1,15.25,190900,0
2013-10-21,15.31,15.49,15.11,15.43,259400,0
2013-10-22,15.5,16.04,15.45,15.97,424500,0
2013-10-23,15.97,16.2,15.91,16.09,218136,0
2013-10-24,16,16.08,15.82,15.9,159300,0
2013-10-25,15.97,16.019,15.73,15.75,159359,0
2013-10-28,15.75,15.91,15.7,15.75,174200,0
2013-10-29,15.81,16.15,15.74,16.12,364700,0
2013-10-30,16.13,16.13,15.66,15.82,123300,0
2013-10-31,15.78,16,15.67,15.72,142744,0
2013-11-01,15.72,15.82,15.1,15.13,274100,0
2013-11-04,15.15,15.39,15.14,15.33,169870,0
2013-11-05,15.3,15.4,15.15,15.25,142200,0
2013-11-06,15.35,15.35,14.77,14.8,199800,0
2013-11-07,14.81,14.84,14.56,14.69,125000,0
2013-11-08,14.69,14.98,14.68,14.91,96200,0
2013-11-11,14.97,14.99,14.81,14.89,109749,0
2013-11-12,14.89,14.92,14.58,14.6,124400,0
2013-11-13,14.55,15.44,14.55,15.37,132100,0
2013-11-14,15.43,15.69,15.01,15.58,143000,0
2013-11-15,15.56,15.85,15.5,15.62,157800,0
2013-11-18,15.68,16.06,15.58,15.71,201600,0
2013-11-19,15.75,15.89,15.46,15.5,138266,0
2013-11-20,15.53,15.76,15.51,15.69,169300,0
2013-11-21,15.8,15.8,15.61,15.65,182200,0
2013-11-22,15.71,15.71,15.521,15.59,72666,0
2013-11-25,15.7,15.7,15.46,15.49,97100,0
2013-11-26,15.49,15.52,15.38,15.46,70700,0
2013-11-27,15.41,15.51,15.22,15.46,64400,0
2013-11-29,15.56,15.56,15.41,15.45,39899,0
2013-12-02,15.45,15.47,14.87,15.4,152500,0
2013-12-03,15.39,15.83,15.39,15.49,353530,0
2013-12-04,15.44,15.44,14.97,15.28,223400,0
2013-12-05,15.83,15.87,15.4,15.82,427700,0
2013-12-06,15.94,17.24,15.71,16.45,427700,0
2013-12-09,16.42,16.57,15.94,16.07,139093,0
2013-12-10,16.08,16.15,15.8,15.87,143500,0
2013-12-11,15.9,15.95,15.57,15.71,254300,0
2013-12-12,15.77,15.78,15.46,15.48,59244,0
2013-12-13,15.52,15.81,15.35,15.76,133000,0
2013-12-16,15.43,15.94,15.35,15.57,105842,0
2013-12-17,15.58,15.77,15.45,15.63,56700,0
2013-12-18,15.93,15.99,15.54,15.93,62700,0
2013-12-19,15.92,16.1,15.7,16.03,112700,0
2013-12-20,16.09,16.7,15.98,16.47,221000,0
2013-12-23,16.59,16.86,16.51,16.71,75200,0
2013-12-24,16.94,16.97,16.62,16.64,25860,0
2013-12-26,16.67,16.812,16.47,16.54,237368,0
2013-12-27,16.61,16.77,16.32,16.71,108300,0
2013-12-30,16.67,16.74,16.34,16.64,103600,0
2013-12-31,16.68,17.37,16.6,17.16,174000,0
2014-01-02,17.19,17.469,16.881,17.34,288988,0
2014-01-03,17.35,17.489,17.15,17.33,210565,0
2014-01-06,17.35,17.35,16.95,17.11,165100,0
2014-01-07,17.12,17.42,17.05,17.34,99000,0
2014-01-08,17.33,17.41,17.14,17.4,135800,0
2014-01-09,17.5,17.99,17.26,17.98,375800,0
2014-01-10,18.99,19,16.81,18.46,776200,0
2014-01-13,18.49,18.6,17.27,17.4,223100,0
2014-01-14,17.37,17.52,17.22,17.42,179500,0
2014-01-15,17.3,17.48,17.03,17.2,255200,0
2014-01-16,17.32,17.4,17.1,17.17,154886,0
2014-01-17,17.1,17.14,16.85,16.87,79300,0
2014-01-21,16.91,17.14,16.74,17.07,152800,0
2014-01-22,17.11,17.18,16.88,17.11,467000,0
2014-01-23,17.07,17.31,16.86,17.24,300600,0
2014-01-24,17.13,17.13,16.65,16.91,273700,0
2014-01-27,16.95,17.16,16.37,16.73,329600,0
2014-01-28,16.74,16.77,16.45,16.67,129900,0
2014-01-29,16.52,16.6,16.2,16.25,93400,0
2014-01-30,16.29,16.83,16.27,16.39,102400,0
2014-01-31,16.1,16.46,15.87,15.91,249100,0
2014-02-03,15.86,16.08,15.16,15.38,172694,0
2014-02-04,15.42,15.48,15.3,15.33,115387,0
2014-02-05,15.21,15.4,15.01,15.29,131258,0
2014-02-06,15.28,15.5,15.15,15.33,105661,0
2014-02-07,15.41,15.5,15.151,15.49,100302,0
2014-02-10,15.656,15.656,15.24,15.39,118133,0
2014-02-11,15.44,15.56,15.34,15.46,101120,0
2014-02-12,15.53,15.94,15.44,15.9,112668,0
2014-02-13,15.76,15.99,15.7,15.9,161003,0
2014-02-14,15.81,15.98,15.681,15.82,61830,0
2014-02-18,15.908,16.329,15.88,16.2,69485,0
2014-02-19,16.16,16.47,16.06,16.06,108627,0
2014-02-20,16.06,16.28,15.81,15.9,388739,0
2014-02-21,15.95,16.193,15.83,15.91,204520,0
2014-02-24,15.98,16.05,15.74,15.78,161185,0
2014-02-25,15.78,15.91,15.53,15.56,68444,0
2014-02-26,15.66,15.95,15.5,15.71,102969,0
2014-02-27,15.63,15.9,15.59,15.8,104604,0
2014-02-28,15.58,15.9,15.36,15.4,132967,0
2014-03-03,15.3,15.48,15.171,15.42,75453,0
2014-03-04,15.61,16.08,15.61,15.92,145378,0
2014-03-05,15.87,15.969,15.58,15.67,97139,0
2014-03-06,15.74,15.96,15.55,15.6,42084,0
2014-03-07,15.87,15.89,15.321,15.49,329340,0
2014-03-10,15.49,15.75,15.424,15.52,67739,0
2014-03-11,15.51,15.89,15.43,15.85,177230,0
2014-03-12,16.12,16.9,16.07,16.76,343500,0
2014-03-13,16.87,17.1,16.66,16.72,146241,0
2014-03-14,16.63,16.82,16.59,16.69,62542,0
2014-03-17,16.72,16.97,16.4,16.54,82098,0
2014-03-18,16.6,17,16.391,16.88,119033,0
2014-03-19,16.84,16.87,16.55,16.65,59444,0
2014-03-20,16.68,16.68,16.34,16.46,137367,0
2014-03-21,16.55,16.55,16,16.02,137849,0
2014-03-24,16,16.16,15.661,15.93,161150,0
2014-03-25,16,16.16,15.86,16.04,98164,0
2014-03-26,16.19,16.19,15.77,15.88,145500,0
2014-03-27,15.91,15.95,15.52,15.72,76269,0
2014-03-28,15.68,15.93,15.36,15.46,55088,0
2014-03-31,15.38,15.83,15.31,15.75,78978,0
2014-04-01,15.82,16.2,15.518,15.92,80932,0
2014-04-02,15.92,16.045,15.8,15.99,42445,0
2014-04-03,16.01,16.12,15.99,16.09,79532,0
2014-04-04,16.1,16.233,15.51,15.59,104575,0
2014-04-07,15.56,15.72,15.3,15.58,129894,0
2014-04-08,15.56,15.798,15.3,15.33,116767,0
2014-04-09,15.37,15.91,15.29,15.85,246377,0
2014-04-10,16.26,16.35,14.86,15.1,386577,0
2014-04-11,15.04,15.05,13.86,13.925,429703,0
2014-04-14,14.06,14.22,13.63,13.78,196447,0
2014-04-15,13.8,13.88,13.06,13.47,247945,0
2014-04-16,13.53,13.99,13.43,13.97,174417,0
2014-04-17,13.94,14.499,13.94,14.36,218874,0
2014-04-21,14.33,14.61,14.17,14.6,126627,0
2014-04-22,14.6,14.7,14.35,14.38,104368,0
2014-04-23,14.32,14.32,13.85,13.99,93972,0
2014-04-24,13.95,14.03,13.8,13.87,158527,0
2014-04-25,13.75,13.89,13.53,13.61,225787,0
2014-04-28,13.84,13.95,13.511,13.68,280466,0
2014-04-29,13.67,13.77,13.58,13.7,122068,0
2014-04-30,13.62,13.65,13.39,13.44,204543,0
2014-05-01,13.39,13.6,13.06,13.18,214284,0
2014-05-02,13.062,13.59,13.062,13.54,131981,0
2014-05-05,13.41,13.73,13.4,13.7,100488,0
2014-05-06,13.62,13.8,13.52,13.61,81795,0
2014-05-07,13.6,13.71,13.27,13.31,114865,0
2014-05-08,13.26,13.68,13.26,13.39,148717,0
2014-05-09,13.31,13.58,13.22,13.53,90864,0
2014-05-12,13.55,14.05,13.49,13.84,107953,0
2014-05-13,13.83,13.9,13.58,13.78,174449,0
2014-05-14,13.75,14.04,13.645,13.75,134855,0
2014-05-15,13.73,13.92,13.66,13.9,115940,0
2014-05-16,13.85,14.08,13.79,14.02,134693,0
2014-05-19,13.92,14.39,13.92,14.31,129444,0
2014-05-20,14.29,14.34,14.01,14.12,123339,0
2014-05-21,14.15,14.31,14.032,14.12,84400,0
2014-05-22,14.12,14.13,13.98,14.11,109206,0
2014-05-23,14.16,14.18,14.01,14.14,120537,0
2014-05-27,14.28,14.41,14.07,14.34,91164,0
2014-05-28,14.36,14.36,14.13,14.21,96943,0
2014-05-29,14.32,14.33,14.084,14.28,74932,0
2014-05-30,14.31,14.56,14.204,14.33,115670,0
2014-06-02,14.03,14.33,13.84,14.01,75430,0
2014-06-03,13.93,14.26,13.93,14.02,116442,0
2014-06-04,14,14.21,14,14.09,66400,0
2014-06-05,14.08,14.52,14,14.47,86342,0
2014-06-06,14.56,14.56,14.27,14.32,73087,0
2014-06-09,14.2,14.45,14.18,14.37,46899,0
2014-06-10,14.31,14.4,14.13,14.28,66900,0
2014-06-11,14.11,14.3,14.05,14.1,57311,0
2014-06-12,14.06,14.168,13.925,14.06,70242,0
2014-06-13,14.108,14.18,13.952,14.01,38282,0
2014-06-16,14,14.08,13.95,14.04,67740,0
2014-06-17,14,14.48,13.888,14.35,104839,0
2014-06-18,14.33,15.413,14.33,15.31,148151,0
2014-06-19,15.85,16.2,15.85,16,272536,0
2014-06-20,16,16.25,15.99,16.17,171157,0
2014-06-23,16.16,16.17,15.94,16.09,93362,0
2014-06-24,15.92,16.23,15.91,15.91,60737,0
2014-06-25,15.81,16.18,15.621,16.11,57464,0
2014-06-26,15.898,16.12,15.898,16.02,74597,0
2014-06-27,16,16.25,15.91,16.17,217260,0
2014-06-30,16.08,16.44,16,16.33,73194,0
2014-07-01,16.42,16.81,16.202,16.6,93968,0
2014-07-02,16.56,16.59,16.12,16.31,102200,0
2014-07-03,16.36,16.55,16.14,16.34,40718,0
2014-07-07,16.41,16.46,15.89,15.9,95383,0
2014-07-08,15.62,16.04,14.89,14.96,213613,0
2014-07-09,14.94,15.05,14.51,14.56,154532,0
2014-07-10,14.29,14.71,14.12,14.62,102309,0
2014-07-11,14.68,14.89,14.56,14.75,64187,0
2014-07-14,14.9,15.07,14.71,14.95,86233,0
2014-07-15,15.18,15.18,14.64,14.85,118025,0
2014-07-16,14.96,14.96,14.56,14.66,82167,0
2014-07-17,14.63,14.65,14.09,14.18,82650,0
2014-07-18,14.23,14.53,14.115,14.53,135130,0
2014-07-21,14.5,15,14.45,14.89,143701,0
2014-07-22,14.96,15.26,14.88,14.9,60004,0
2014-07-23,15,15.524,14.93,15.28,175568,0
2014-07-24,15.89,16.01,14.01,14.15,423507,0
2014-07-25,14.15,14.45,14.03,14.07,167053,0
2014-07-28,14.03,14.35,14.01,14.31,276286,0
2014-07-29,14.37,14.59,14.33,14.55,68540,0
2014-07-30,14.65,14.84,14.55,14.69,75430,0
2014-07-31,14.5,14.66,14.41,14.6,149806,0
2014-08-01,14.6,14.69,14.28,14.42,102848,0
2014-08-04,14.5,14.75,14.44,14.69,91894,0
2014-08-05,14.5,14.77,14.37,14.52,91389,0
2014-08-06,14.5,14.82,14.44,14.75,113154,0
2014-08-07,14.73,14.93,14.68,14.75,97369,0
2014-08-08,14.75,14.99,14.72,14.85,78081,0
2014-08-11,14.87,14.97,14.7,14.77,132466,0
2014-08-12,14.75,14.77,14.48,14.64,98665,0
2014-08-13,14.67,14.8,14.63,14.76,74291,0
2014-08-14,14.69,14.74,14.39,14.41,72354,0
2014-08-15,14.5,14.54,13.87,13.88,161515,0
2014-08-18,14.02,14.19,13.85,13.89,145485,0
2014-08-19,13.93,14.17,13.879,14.14,39846,0
2014-08-20,14.07,14.07,13.77,13.8,46844,0
2014-08-21,13.76,14.23,13.7,14.18,68694,0
2014-08-22,14.1,14.25,13.98,14.1,56479,0
2014-08-25,14.15,14.17,13.75,13.89,39471,0
2014-08-26,13.84,14.05,13.83,13.9,71649,0
2014-08-27,13.95,14.1,13.8,13.88,41101,0
2014-08-28,13.86,14.1,13.8,13.96,63568,0
2014-08-29,13.96,14.15,13.83,14.11,61308,0
2014-09-02,14.2,14.299,13.78,13.85,75403,0
2014-09-03,13.87,13.98,13.65,13.67,64201,0
2014-09-04,13.72,13.99,13.44,13.45,55207,0
2014-09-05,13.4,13.6,13.33,13.54,91093,0
2014-09-08,13.45,13.6,13.42,13.55,63517,0
2014-09-09,13.48,13.7,13.41,13.52,160797,0
2014-09-10,13.58,13.58,13.331,13.36,85842,0
2014-09-11,13.43,13.48,13.25,13.43,129895,0
2014-09-12,13.47,13.52,13.22,13.4,134971,0
2014-09-15,13.4,13.51,13.16,13.47,119256,0
2014-09-16,13.46,13.76,13.21,13.42,88287,0
2014-09-17,13.46,13.62,13.19,13.49,73976,0
2014-09-18,13.51,13.96,13.51,13.89,81249,0
2014-09-19,13.93,13.93,13.13,13.29,157528,0
2014-09-22,13.24,13.62,13.24,13.43,82004,0
2014-09-23,13.34,13.5,13.26,13.43,82160,0
2014-09-24,13.41,13.62,13.4,13.51,95674,0
2014-09-25,13.46,13.68,13.34,13.36,133108,0
2014-09-26,13.56,13.74,13.38,13.72,112593,0
2014-09-29,13.62,13.95,13.62,13.9,61689,0
2014-09-30,13.88,13.97,13.7,13.72,97811,0
2014-10-01,13.75,14,13.61,13.87,134098,0
2014-10-02,13.87,14.01,13.77,13.97,75183,0
2014-10-03,14.01,14.15,13.9,14,117570,0
2014-10-06,14.08,14.08,13.8,13.81,117991,0
2014-10-07,13.7,13.86,13.57,13.67,106199,0
2014-10-08,13.72,14.07,13.7,14,110975,0
2014-10-09,13.86,14.22,13.5,14.03,442031,0
2014-10-10,14,14.7,13.83,14.53,266372,0
2014-10-13,15,15.5,14.97,15.34,551312,0
2014-10-14,15.45,16.05,15.12,15.66,419483,0
2014-10-15,15.5,15.82,15.11,15.79,298677,0
2014-10-16,15.64,15.855,15.47,15.655,271606,0
2014-10-17,15.86,15.89,15.19,15.29,486083,0
2014-10-20,15.31,15.84,15.2,15.6,3580839,0
2014-10-21,15.72,16.14,15.4,16.09,735383,0
2014-10-22,16.16,16.29,15.72,16.19,599560,0
2014-10-23,16.37,16.599,16.25,16.45,578484,0
2014-10-24,16.35,16.45,16.2,16.29,322930,0
2014-10-27,16.27,16.43,16.09,16.28,201191,0
2014-10-28,16.25,17.02,16.25,17,316401,0
2014-10-29,16.86,16.98,16.64,16.77,166486,0
2014-10-30,16.75,16.94,16.55,16.85,205828,0
2014-10-31,16.89,17.13,16.85,17,377285,0
2014-11-03,17,17.01,16.9,16.99,229029,0
2014-11-04,16.97,17.01,16.75,16.94,162124,0
2014-11-05,16.94,17,16.74,16.75,220172,0
2014-11-06,16.8,16.95,16.641,16.85,136316,0
2014-11-07,16.82,17.02,16.786,16.95,396538,0
2014-11-10,16.95,17,16.82,16.96,126436,0
2014-11-11,16.96,17.02,16.88,16.96,133754,0
2014-11-12,16.81,17.01,16.691,16.98,128700,0
2014-11-13,16.95,17.05,16.83,16.86,74921,0
2014-11-14,16.87,16.89,16.62,16.82,123583,0
2014-11-17,16.65,16.95,16.51,16.85,319207,0
2014-11-18,16.81,16.91,16.72,16.86,287036,0
2014-11-19,16.8,17.23,16.75,17.04,262928,0
2014-11-20,17,17.35,16.79,17.3,228036,0
2014-11-21,17.55,18.19,17.12,17.26,638777,0
2014-11-24,17.25,17.41,17.19,17.25,268467,0
2014-11-25,17.32,17.435,17,17.25,328462,0
2014-11-26,17.31,17.88,17.15,17.85,306638,0
2014-11-28,17.89,18.09,17.48,17.5,130499,0
2014-12-01,17.4,17.56,17.25,17.45,212572,0
2014-12-02,17.2,17.592,17.2,17.29,136439,0
2014-12-03,17.31,17.66,17.17,17.46,256111,0
2014-12-04,17.38,17.86,17.28,17.5,224167,0
2014-12-05,17.47,17.65,17.34,17.45,178973,0
2014-12-08,17.32,17.59,17.29,17.48,151874,0
2014-12-09,17.4,18.01,17,18,397792,0
2014-12-10,17.96,18.02,17.8,17.87,272483,0
2014-12-11,18.03,18.97,17.89,18.73,315571,0
2014-12-12,18.52,19,18.48,18.88,321048,0
2014-12-15,18.9,19,18.52,18.58,193012,0
2014-12-16,18.53,18.84,18.25,18.47,162046,0
2014-12-17,18.57,19.2,18.32,19.18,265855,0
2014-12-18,19.2,19.3,19.01,19.14,125245,0
2014-12-19,19,19.29,18.9,19.02,282928,0
2014-12-22,18.98,19.12,18.79,19.1,197586,0
2014-12-23,19.12,19.23,18.77,18.86,91788,0
2014-12-24,18.88,19.3,18.8,19.19,71268,0
2014-12-26,19.18,19.3,19.09,19.17,73767,0
2014-12-29,19.09,19.29,18.96,19.07,135182,0
2014-12-30,19.06,19.14,18.98,19.13,169954,0
2014-12-31,19.15,19.3,19,19.01,157942,0
2015-01-02,19.09,19.3,18.96,19.21,163463,0
2015-01-05,19.2,19.32,18.93,19.09,208230,0
2015-01-06,19.08,19.285,18.55,19.03,248247,0
2015-01-07,19.05,19.4,19.01,19.14,285818,0
2015-01-08,19.28,19.39,18.92,19.19,475176,0
2015-01-09,19.26,19.39,18.03,18.96,629646,0
2015-01-12,18.84,19.2,18.78,19.1,209535,0
2015-01-13,19.12,19.4,18.73,18.92,198663,0
2015-01-14,18.5,18.96,18.39,18.66,255593,0
2015-01-15,18.66,18.82,18.07,18.43,350511,0
2015-01-16,18.4,18.88,18.27,18.87,182448,0
2015-01-20,18.92,18.98,18.38,18.61,123628,0
2015-01-21,18.68,18.68,18.39,18.525,122240,0
2015-01-22,18.42,18.88,18.29,18.84,436321,0
2015-01-23,18.82,18.86,18.485,18.7,119685,0
2015-01-26,18.8,19.66,18.59,19.57,287483,0
2015-01-27,19.38,19.57,19.17,19.42,141902,0
2015-01-28,19.56,19.59,19.3,19.42,148892,0
2015-01-29,19.5,19.8,19.13,19.72,439259,0
2015-01-30,19.7,19.77,18.96,19.245,225173,0
2015-02-02,19.28,19.47,18.695,18.96,309963,0
2015-02-03,19,19.19,18.64,18.71,176181,0
2015-02-04,18.65,19,18.52,18.77,151100,0
2015-02-05,18.87,19.15,18.86,18.93,102166,0
2015-02-06,18.89,19.05,18.65,18.76,152875,0
2015-02-09,18.7,18.74,18.16,18.21,167653,0
2015-02-10,18.44,18.44,18.06,18.15,97529,0
2015-02-11,18.16,18.44,18.16,18.38,151414,0
2015-02-12,18.38,18.74,18.08,18.6,152984,0
2015-02-13,18.55,18.92,18.47,18.78,155673,0
2015-02-17,18.79,18.91,18.47,18.79,111924,0
2015-02-18,18.84,18.93,18.74,18.86,93921,0
2015-02-19,18.79,19.33,18.69,19.07,136248,0
2015-02-20,19,19.1,18.76,19.03,87169,0
2015-02-23,19,19,18.52,18.82,109406,0
2015-02-24,18.78,18.91,18.57,18.84,41276,0
2015-02-25,18.67,18.95,18.63,18.86,105103,0
2015-02-26,18.84,19,18.71,18.92,57906,0
2015-02-27,18.87,19.02,18.51,18.6,174873,0
2015-03-02,18.56,19.09,18.56,18.89,153900,0
2015-03-03,18.78,19.08,18.44,18.63,92400,0
2015-03-04,18.49,18.6,18.32,18.52,52100,0
2015-03-05,18.53,18.82,18.32,18.53,213300,0
2015-03-06,18.37,18.49,17.61,17.65,257000,0
2015-03-09,17.65,17.96,17.13,17.81,162000,0
2015-03-10,17.58,17.78,17.5,17.6,98800,0
2015-03-11,17.58,17.67,17.26,17.45,211100,0
2015-03-12,17.57,17.73,17.33,17.48,156700,0
2015-03-13,17.43,18.01,17.28,17.85,591100,0
2015-03-16,18.04,18.24,17.95,18.1,211900,0
2015-03-17,18.08,18.11,17.89,18,150000,0
2015-03-18,17.97,18.36,17.84,18.23,136700,0
2015-03-19,18.27,18.56,18.22,18.53,52900,0
2015-03-20,18.6,18.79,18.37,18.65,128900,0
2015-03-23,18.5,18.69,18.39,18.55,128000,0
2015-03-24,18.28,18.5,17.98,18.22,114700,0
2015-03-25,18.19,18.19,17.59,17.68,101100,0
2015-03-26,17.65,17.66,17.36,17.56,129900,0
2015-03-27,17.5,17.77,17.43,17.61,84200,0
2015-03-30,17.74,17.99,17.65,17.74,109700,0
2015-03-31,17.68,17.87,17.4,17.79,132714,0
2015-04-01,17.66,17.85,17.52,17.8,73100,0
2015-04-02,17.87,18.12,17.72,17.82,43000,0
2015-04-06,17.76,18.26,17.52,17.97,154300,0
2015-04-07,17.89,18.2,17.885,18,191515,0
2015-04-08,18.2,18.2,17.48,17.61,398000,0
2015-04-09,17.67,18.57,17.56,18.25,490456,0
2015-04-10,16.26,17.17,16.25,16.53,1070000,0
2015-04-13,16.45,16.88,16.45,16.74,317800,0
2015-04-14,16.59,17.01,16.59,16.83,305700,0
2015-04-15,16.86,16.95,16.6,16.93,233707,0
2015-04-16,16.87,17.02,16.785,16.85,133625,0
2015-04-17,16.69,16.78,16.6,16.6,130200,0
2015-04-20,16.87,16.99,16.64,16.74,170891,0
2015-04-21,16.82,16.9,16.74,16.79,164579,0
2015-04-22,16.8,16.86,16.7,16.75,64643,0
2015-04-23,16.74,16.95,16.6,16.85,100200,0
2015-04-24,16.73,17.26,16.73,17.1,334223,0
2015-04-27,17.09,17.46,16.88,17.08,216200,0
2015-04-28,16.94,17.07,16.6,16.88,139359,0
2015-04-29,16.72,16.9,16.62,16.68,104300,0
2015-04-30,16.63,16.75,16.34,16.69,208000,0
2015-05-01,16.77,16.88,16.51,16.67,224300,0
2015-05-04,16.65,16.94,16.65,16.86,107900,0
2015-05-05,16.9,16.9,16.43,16.55,132300,0
2015-05-06,16.67,16.77,16.37,16.5,138992,0
2015-05-07,16.5,16.7,16.42,16.43,96324,0
2015-05-08,16.61,16.61,16.25,16.29,156400,0
2015-05-11,16.25,16.71,16.11,16.33,194400,0
2015-05-12,16.33,16.51,16.17,16.34,107948,0
2015-05-13,16.3,16.42,16.2,16.4,89776,0
2015-05-14,16.65,16.67,16.31,16.5,78100,0
2015-05-15,16.37,16.49,15.94,15.96,254816,0
2015-05-18,15.81,16.34,15.81,16.3,183395,0
2015-05-19,16.27,16.35,16.17,16.3,68058,0
2015-05-20,16.31,16.31,16.1,16.15,88061,0
2015-05-21,16.1,16.15,15.72,15.93,124300,0
2015-05-22,15.88,16.35,15.64,15.69,153600,0
2015-05-26,15.59,15.95,15.42,15.54,237050,0
2015-05-27,15.54,16.13,15.4,16.05,205900,0
2015-05-28,16.06,16.18,15.91,16.15,92774,0
2015-05-29,16.11,16.21,15.89,16.05,76400,0
2015-06-01,16.1,16.36,15.85,16.11,131280,0
2015-06-02,16.05,16.27,16,16.08,33306,0
2015-06-03,16.27,16.41,16.14,16.39,57800,0
2015-06-04,16.29,16.45,15.95,16.07,88700,0
2015-06-05,16.21,16.28,15.93,16.26,53500,0
2015-06-08,16.27,16.34,16.07,16.1,83500,0
2015-06-09,16.12,16.3,16,16.17,102777,0
2015-06-10,16.33,16.56,16.25,16.47,117525,0
2015-06-11,16.5,16.62,16.29,16.41,51270,0
2015-06-12,16.49,16.49,16.24,16.46,64200,0
2015-06-15,16.24,16.63,16.2,16.56,97900,0
2015-06-16,16.56,16.75,16.5,16.63,83400,0
2015-06-17,16.71,16.72,16.44,16.48,70400,0
2015-06-18,16.6,17,16.53,16.8,130000,0
2015-06-19,16.6,16.83,16.47,16.59,153500,0
2015-06-22,16.64,16.79,16.54,16.69,66600,0
2015-06-23,16.6,16.85,16.59,16.79,75543,0
2015-06-24,16.72,16.74,16.35,16.45,60300,0
2015-06-25,16.54,16.81,16.4,16.76,77600,0
2015-06-26,16.8,16.89,16.51,16.6,194200,0
2015-06-29,16.32,16.6,16.18,16.22,72000,0
2015-06-30,16.3,16.54,16.12,16.4,156755,0
2015-07-01,16.59,16.6,16.24,16.31,101400,0
2015-07-02,16.35,16.35,15.8,16.09,186500,0
2015-07-06,15.94,16.39,15.94,16.34,60100,0
2015-07-07,16.31,16.47,16.07,16.29,117800,0
2015-07-08,16.18,16.3,15.84,16.17,209700,0
2015-07-09,16.32,16.4,15.94,16.24,118400,0
2015-07-10,16.41,16.65,16.38,16.42,86900,0
2015-07-13,16.62,17,16.53,16.76,84500,0
2015-07-14,16.78,16.87,16.6,16.7,45368,0
2015-07-15,16.51,16.51,15.92,15.96,162513,0
2015-07-16,16.02,16.4,15.36,16.13,292200,0
2015-07-17,15.9,16.04,15.03,15.6,398600,0
2015-07-20,15.47,15.56,14.95,15.45,162400,0
2015-07-21,15.41,15.89,15.36,15.88,287500,0
2015-07-22,15.88,16.08,15.84,15.95,134300,0
2015-07-23,15.95,16,15.51,15.6,157900,0
2015-07-24,15.59,15.9,15.57,15.62,118400,0
2015-07-27,15.75,16.24,15.48,15.63,72400,0
2015-07-28,15.54,15.76,15.28,15.4,93500,0
2015-07-29,15.33,15.53,15.28,15.36,87200,0
2015-07-30,15.36,15.75,15.04,15.21,316500,0
2015-07-31,15.26,15.64,15.03,15.5,206800,0
2015-08-03,15.5,15.68,15.4,15.54,106532,0
2015-08-04,15.54,15.7,15.49,15.62,140500,0
2015-08-05,15.75,16,15.57,15.81,79400,0
2015-08-06,15.77,16.14,15.725,15.91,198405,0
2015-08-07,15.79,15.86,15.26,15.42,114800,0
2015-08-10,15.1,15.49,15.1,15.31,146000,0
2015-08-11,15.22,15.34,14.91,15.01,161792,0
2015-08-12,15,15.15,14.03,14.83,159100,0
2015-08-13,14.8,14.99,14.75,14.87,231600,0
2015-08-14,14.8,15,14.7,14.88,88100,0
2015-08-17,14.82,15.22,14.8,14.97,99300,0
2015-08-18,14.93,15.05,14.81,14.86,69300,0
2015-08-19,14.83,15.05,14.63,14.97,60500,0
2015-08-20,14.8,14.88,14.55,14.59,75400,0
2015-08-21,14.44,15.05,14.44,14.71,125000,0
2015-08-24,14.1,14.71,14.09,14.31,140633,0
2015-08-25,14.51,14.72,14.25,14.37,90900,0
2015-08-26,14.64,14.82,14.32,14.79,133900,0
2015-08-27,14.85,14.96,14.4,14.58,175800,0
2015-08-28,14.49,14.71,14.4,14.67,82000,0
2015-08-31,14.63,15.12,14.63,14.76,196200,0
2015-09-01,14.53,14.78,14.5,14.56,129600,0
2015-09-02,14.69,14.8,14.51,14.77,135700,0
2015-09-03,14.74,14.92,14.54,14.56,84300,0
2015-09-04,14.36,14.6,14.32,14.5,73000,0
2015-09-08,14.68,14.7,14.5,14.52,77100,0
2015-09-09,14.59,14.73,14.4,14.5,111700,0
2015-09-10,14.45,14.66,14.4,14.51,84765,0
2015-09-11,14.42,14.56,14.32,14.52,72800,0
2015-09-14,14.5,14.56,14.35,14.39,125500,0
2015-09-15,14.42,14.52,14.28,14.38,134900,0
2015-09-16,14.4,14.58,14.33,14.54,80300,0
2015-09-17,14.5,15.02,14.47,14.87,200358,0
2015-09-18,14.67,14.92,14.25,14.38,416700,0
2015-09-21,14.48,14.84,14.2,14.52,92400,0
2015-09-22,14.4,14.71,14.38,14.59,195800,0
2015-09-23,14.54,14.71,14.4,14.43,60714,0
2015-09-24,14.33,14.64,14.17,14.38,105816,0
2015-09-25,14.49,14.49,13.94,14.14,323300,0
2015-09-28,14.07,14.16,13.38,13.41,205774,0
2015-09-29,13.41,13.6,13.15,13.22,147800,0
2015-09-30,13.34,13.4,13.1,13.19,123200,0
2015-10-01,13.19,13.31,12.91,12.99,93600,0
2015-10-02,12.92,13.18,12.71,13.16,98000,0
2015-10-05,13.13,13.34,13.08,13.18,163317,0
2015-10-06,13.21,13.45,13,13.12,153400,0
2015-10-07,13.13,13.43,12.99,13.41,246110,0
2015-10-08,13.41,13.5,12.86,13.11,294600,0
2015-10-09,12.5,12.75,11.8,12.23,819600,0
2015-10-12,12.37,12.4,12.08,12.33,299079,0
2015-10-13,12.32,12.51,12.28,12.3,128000,0
2015-10-14,12.24,12.42,12.04,12.07,133900,0
2015-10-15,12.1,12.74,12.09,12.67,146500,0
2015-10-16,12.7,12.83,12.5,12.65,114800,0
2015-10-19,12.55,12.79,12.4,12.46,125698,0
2015-10-20,12.59,12.99,12.18,12.3,193900,0
2015-10-21,12.35,12.4,12.05,12.25,122500,0
2015-10-22,12.29,12.6,11.86,11.94,143700,0
2015-10-23,12.04,12.22,12.04,12.07,97300,0
2015-10-26,12.01,12.27,11.98,12.02,76500,0
2015-10-27,12.01,12.32,11.85,12.02,112700,0
2015-10-28,12.02,12.7,11.95,12.57,422300,0
2015-10-29,12.57,12.74,12.48,12.59,97500,0
2015-10-30,12.6,12.67,12.51,12.58,132300,0
2015-11-02,12.57,12.81,12.57,12.64,205107,0
2015-11-03,12.62,12.9,12.62,12.73,188172,0
2015-11-04,12.76,13,12.64,12.79,143076,0
2015-11-05,12.79,13.08,12.76,12.99,135100,0
2015-11-06,12.92,13.3,12.7,13.25,100400,0
2015-11-09,13.16,13.26,12.625,12.95,85728,0
2015-11-10,12.6,12.79,11.93,11.99,187300,0
2015-11-11,11.99,12.11,11.77,11.86,112800,0
2015-11-12,11.86,11.95,11.71,11.76,183200,0
2015-11-13,11.71,11.78,11.7,11.73,259000,0
2015-11-16,11.71,11.93,11.71,11.85,128900,0
2015-11-17,11.89,11.89,11.48,11.69,173100,0
2015-11-18,11.71,11.73,11.23,11.68,157500,0
2015-11-19,11.7,11.7,11.47,11.49,246100,0
2015-11-20,11.56,11.61,11.29,11.36,303000,0
2015-11-23,11.36,11.4,11.28,11.3,302400,0
2015-11-24,11.25,11.37,11.14,11.24,327500,0
2015-11-25,11.24,11.68,11.14,11.59,310800,0
2015-11-27,11.61,11.85,11.57,11.77,135900,0
2015-11-30,11.78,12.11,11.78,11.9,400100,0
2015-12-01,11.97,12.47,11.87,12.41,223763,0
2015-12-02,12.47,12.68,12.24,12.43,177125,0
2015-12-03,12.58,12.63,12.2,12.26,136764,0
2015-12-04,12.26,12.35,12.15,12.24,117800,0
2015-12-07,12.24,12.28,11.7,12.27,88400,0
2015-12-08,12.17,12.32,12.08,12.25,98837,0
2015-12-09,12.19,12.44,12.19,12.27,169300,0
2015-12-10,12.22,12.25,11.76,12.01,157800,0
2015-12-11,11.82,12.12,11.82,12.05,163100,0
2015-12-14,12.07,12.66,11.88,12.03,134928,0
2015-12-15,12.1,12.39,12.07,12.36,109700,0
2015-12-16,12.41,12.76,12.35,12.7,94300,0
2015-12-17,12.72,12.81,12.4,12.66,63300,0
2015-12-18,12.58,12.91,12.25,12.36,363900,0
2015-12-21,12.41,12.41,12.15,12.32,74000,0
2015-12-22,12.35,12.4,12.11,12.24,101964,0
2015-12-23,12.29,12.63,12.23,12.61,113600,0
2015-12-24,12.59,12.68,12.5,12.56,36693,0
2015-12-28,12.49,12.54,12.315,12.52,89583,0
2015-12-29,12.56,12.665,12.485,12.66,72834,0
2015-12-30,12.67,12.67,12.25,12.25,60029,0
2015-12-31,12.26,12.345,11.98,12.14,103537,0
2016-01-04,12,12.18,11.351,11.99,127086,0
2016-01-05,12.03,12.09,11.73,11.74,52602,0
2016-01-06,11.61,11.93,11.58,11.89,49029,0
2016-01-07,11.44,11.74,11.44,11.55,84062,0
2016-01-08,10.39,11.25,10.39,10.86,209382,0
2016-01-11,10.83,10.94,10.61,10.87,136883,0
2016-01-12,10.94,11.06,10.61,10.81,150671,0
2016-01-13,10.83,11.84,10.61,10.72,99817,0
2016-01-14,10.8,11.61,10.74,11.08,155822,0
2016-01-15,10.83,11.18,10.58,11.15,120249,0
2016-01-19,11.2,11.61,11.08,11.38,180100,0
2016-01-20,11.23,11.5,10.96,11.38,91179,0
2016-01-21,11.4,11.61,11.19,11.32,80698,0
2016-01-22,11.43,11.45,11.12,11.4,59705,0
2016-01-25,11.38,11.62,11.08,11.1,33316,0
2016-01-26,11.15,11.55,10.86,11.41,72417,0
2016-01-27,11.41,11.42,10.85,10.87,50904,0
2016-01-28,10.95,10.96,10.48,10.55,77273,0
2016-01-29,10.55,11.34,10.55,11.32,136045,0
2016-02-01,11.23,11.26,11.02,11.07,55517,0
2016-02-02,10.98,11.08,10.83,10.92,69341,0
2016-02-03,11.01,11.01,10.63,10.85,46918,0
2016-02-04,10.83,11.07,10.57,10.61,47283,0
2016-02-05,10.59,10.75,10.22,10.27,92034,0
2016-02-08,10.21,10.26,9.95,10.1,71031,0
2016-02-09,10.03,10.21,9.71,10.02,60668,0
2016-02-10,10.11,10.79,9.98,10.15,162023,0
2016-02-11,9.93,10.185,9.86,10.09,47384,0
2016-02-12,10.17,10.43,10.08,10.32,49656,0
2016-02-16,10.41,10.71,10.36,10.51,64921,0
2016-02-17,10.59,10.93,10.47,10.48,47922,0
2016-02-18,10.52,10.65,10.34,10.46,51079,0
2016-02-19,10.44,10.63,10.4,10.48,44914,0
2016-02-22,10.5,10.55,10.32,10.37,50440,0
2016-02-23,10.36,10.53,10.335,10.47,76039,0
2016-02-24,10.41,10.635,10.29,10.54,64332,0
2016-02-25,10.55,10.87,10.55,10.85,40041,0
2016-02-26,10.88,10.91,10.69,10.86,39639,0
2016-02-29,10.93,11.11,10.82,10.87,80062,0
2016-03-01,10.97,10.97,10.54,10.8,53072,0
2016-03-02,10.75,10.95,10.65,10.92,44872,0
2016-03-03,10.91,11.13,10.435,10.85,74138,0
2016-03-04,10.86,11.28,10.86,11.19,62692,0
2016-03-07,11.18,11.61,11.18,11.46,45833,0
2016-03-08,11.43,11.63,11.18,11.22,61009,0
2016-03-09,11.24,11.43,11.185,11.37,40641,0
2016-03-10,11.37,11.51,11.25,11.36,47356,0
2016-03-11,11.45,11.74,11.29,11.47,51182,0
2016-03-14,11.39,11.58,11.15,11.23,62940,0
2016-03-15,11.16,11.225,10.71,10.84,46475,0
2016-03-16,10.84,10.97,10.64,10.86,53616,0
2016-03-17,10.88,10.91,10.65,10.76,66701,0
2016-03-18,10.82,11.4,10.69,11.38,219500,0
2016-03-21,11.35,11.73,11.35,11.62,63979,0
2016-03-22,11.54,11.8771,11.5,11.62,42751,0
2016-03-23,11.62,11.71,11.5,11.5,63886,0
2016-03-24,11.5,11.65,11.46,11.63,62449,0
2016-03-28,11.67,11.82,11.5,11.52,25994,0
2016-03-29,11.52,12.25,11.51,12.24,103017,0
2016-03-30,12.27,12.35,11.85,12.11,72664,0
2016-03-31,12.07,12.31,12.01,12.29,106170,0
2016-04-01,12.26,12.73,12.03,12.72,58907,0
2016-04-04,12.75,13.0085,12.13,12.14,95293,0
2016-04-05,11.5,11.75,11.02,11.07,200233,0
2016-04-06,11.25,11.4,11.05,11.24,125259,0
2016-04-07,11.17,11.72,11.09,11.62,230827,0
2016-04-08,12,12,10.71,11,243914,0
2016-04-11,11.01,11.11,10.76,10.78,127038,0
2016-04-12,10.71,11.12,10.71,10.81,76309,0
2016-04-13,10.84,11.29,10.81,11.19,149543,0
2016-04-14,11.2,11.99,11.15,11.95,235059,0
2016-04-15,11.88,12.35,11.79,12.25,141559,0
2016-04-18,12.27,12.61,11.8801,12.48,314623,0
2016-04-19,12.57,12.71,12.33,12.39,110704,0
2016-04-20,12.32,12.56,12.15,12.41,88317,0
2016-04-21,12.43,12.54,12.1275,12.38,75177,0
2016-04-22,12.41,12.62,11.941,12.44,61946,0
2016-04-25,12.38,12.51,12.15,12.23,82063,0
2016-04-26,12.23,12.49,12.0201,12.31,84597,0
2016-04-27,12.45,12.48,12.25,12.43,55323,0
2016-04-28,12.43,12.53,12.24,12.5,99418,0
2016-04-29,12.48,12.61,12.17,12.25,89678,0
2016-05-02,12.28,12.55,12.24,12.54,86641,0
2016-05-03,12.47,12.56,12.31,12.53,109036,0
2016-05-04,12.44,12.54,12.17,12.51,148580,0
2016-05-05,12.5,12.59,12.25,12.27,74815,0
2016-05-06,12.27,12.49,12.23,12.46,128224,0
2016-05-09,12.35,12.66,12.35,12.41,94791,0
2016-05-10,12.49,12.68,12.43,12.56,40303,0
2016-05-11,12.57,12.62,12.38,12.42,53018,0
2016-05-12,12.5,12.54,12.21,12.41,114467,0
2016-05-13,12.37,12.37,11.88,11.92,83836,0
2016-05-16,11.92,12.26,11.91,11.92,65404,0
2016-05-17,11.93,12,11.52,11.64,95122,0
2016-05-18,11.62,12,11.6,11.91,49888,0
2016-05-19,11.8,11.94,11.67,11.79,59150,0
2016-05-20,11.87,12.01,11.66,11.68,94136,0
2016-05-23,11.71,12,11.71,11.79,55472,0
2016-05-24,11.85,12,11.73,11.97,61248,0
2016-05-25,11.98,12.27,11.98,12.15,42991,0
2016-05-26,12.13,12.35,11.84,11.9,41332,0
2016-05-27,11.93,12.2,11.86,12.08,49603,0
2016-05-31,12.13,12.16,11.85,12.01,119676,0
2016-06-01,11.92,12.22,11.92,12.16,82645,0
2016-06-02,12.12,12.58,12.07,12.57,58957,0
2016-06-03,12.54,12.58,12.43,12.49,51666,0
2016-06-06,12.42,12.73,12.42,12.64,53062,0
2016-06-07,12.735,12.98,12.47,12.85,78701,0
2016-06-08,12.84,13.38,12.74,13.29,89346,0
2016-06-09,13.34,13.63,13.2,13.51,106110,0
2016-06-10,13.45,13.66,13.35,13.51,127266,0
2016-06-13,13.27,13.665,13.27,13.55,75170,0
2016-06-14,13.58,13.65,13.49,13.62,69254,0
2016-06-15,13.71,13.765,13.36,13.5,124608,0
2016-06-16,13.4,13.63,13.4,13.58,76433,0
2016-06-17,13.55,13.58,13.25,13.37,190903,0
2016-06-20,13.47,13.78,13.44,13.46,52858,0
2016-06-21,13.55,13.768,13.48,13.71,85936,0
2016-06-22,13.76,13.78,13.48,13.58,58264,0
2016-06-23,13.73,14,13.64,13.96,50305,0
2016-06-24,13.44,13.54,12.251,13.44,259220,0
2016-06-27,13.36,13.6,13.195,13.5,165548,0
2016-06-28,13.57,13.65,13.32,13.53,66976,0
2016-06-29,13.65,14.18,13.61,14.16,75183,0
2016-06-30,14.22,14.37,13.98,14.37,80580,0
2016-07-01,14.44,14.55,14.18,14.22,67300,0
2016-07-05,14.18,14.25,13.83,13.84,72972,0
2016-07-06,13.84,14.73,13.5201,14.39,182324,0
2016-07-07,14.4,14.45,14.06,14.39,100286,0
2016-07-08,14.55,14.69,14.42,14.5,216160,0
2016-07-11,14.63,14.73,14.45,14.48,242387,0
2016-07-12,14.58,14.77,14.47,14.5,299544,0
2016-07-13,14.51,16.35,14.06,15.97,770387,0
2016-07-14,16.1,16.1299,15.75,16.03,388720,0
2016-07-15,16.14,16.42,16.0598,16.2,376900,0
2016-07-18,16.2,16.65,16.2,16.55,274841,0
2016-07-19,16.63,16.81,16.53,16.72,234625,0
2016-07-20,16.7,16.99,16.11,16.7,243141,0
2016-07-21,16.71,16.8,16.52,16.7,230301,0
2016-07-22,16.63,16.63,16.4,16.52,150746,0
2016-07-25,16.56,16.6,16.405,16.49,241129,0
2016-07-26,16.43,16.93,16.375,16.63,279582,0
2016-07-27,16.6,16.67,16.34,16.59,139590,0
2016-07-28,16.51,16.7699,16.48,16.52,84105,0
2016-07-29,16.39,16.7,16.39,16.59,160415,0
2016-08-01,16.6,16.6225,16.31,16.49,224878,0
2016-08-02,15.66,16.34,15.21,15.3,3380265,0
2016-08-03,15.33,15.34,14.96,15.19,327517,0
2016-08-04,15.18,15.5,15.162,15.28,270702,0
2016-08-05,15.3,15.7,15.23,15.26,103119,0
2016-08-08,15.31,15.69,15.15,15.49,272792,0
2016-08-09,15.38,15.82,15.38,15.72,166978,0
2016-08-10,15.73,15.74,15.221,15.57,112949,0
2016-08-11,15.65,15.78,15.58,15.65,130764,0
2016-08-12,15.62,15.77,15.51,15.72,282915,0
2016-08-15,15.93,16.09,15.71,15.99,168538,0
2016-08-16,16.01,16.035,15.6,15.63,141688,0
2016-08-17,15.66,15.92,15.56,15.68,131056,0
2016-08-18,15.74,16.09,15.74,16.07,259395,0
2016-08-19,16.08,16.3,15.92,16.19,97265,0
2016-08-22,16.29,16.88,16.29,16.76,275409,0
2016-08-23,16.86,16.9,16.51,16.72,153786,0
2016-08-24,16.69,16.79,16.4,16.49,134335,0
2016-08-25,16.4,16.52,16.32,16.51,201408,0
2016-08-26,16.55,16.76,16.43,16.56,83227,0
2016-08-29,16.52,16.86,16.5,16.83,109268,0
2016-08-30,16.93,17.05,16.72,16.77,82977,0
2016-08-31,16.78,17.02,16.41,16.53,90573,0
2016-09-01,16.57,16.61,16.36,16.58,79022,0
2016-09-02,16.62,16.76,16.505,16.75,55676,0
2016-09-06,16.67,16.9,16.55,16.89,66282,0
2016-09-07,16.89,17.32,16.89,17.27,187384,0
2016-09-08,17.19,17.29,16.85,17,129169,0
2016-09-09,16.85,16.85,16.39,16.4,74192,0
2016-09-12,16.39,16.77,16.24,16.72,104071,0
2016-09-13,16.73,16.73,16.19,16.2,79062,0
2016-09-14,16.3,16.5,16.126,16.24,65744,0
2016-09-15,16.24,16.62,16.23,16.59,173031,0
2016-09-16,16.65,16.91,15.962,16.75,227862,0
2016-09-19,16.75,16.93,16.7,16.83,168964,0
2016-09-20,16.98,17.1,16.84,16.89,85790,0
2016-09-21,17,17.42,16.975,17.41,91793,0
2016-09-22,17.5,17.54,17.275,17.5,128902,0
2016-09-23,17.4,17.47,17.18,17.4,84939,0
2016-09-26,17.39,17.43,17.12,17.17,75677,0
2016-09-27,17.16,17.23,16.75,16.93,136378,0
2016-09-28,16.89,17.1,16.81,17.02,181969,0
2016-09-29,17.01,17.15,16.79,17.01,156495,0
2016-09-30,17.2,17.62,17.02,17.54,129699,0
2016-10-03,17.62,17.64,17.03,17.43,145897,0
2016-10-04,17.61,17.63,17.16,17.3,213990,0
2016-10-05,17.6,17.62,16.02,16.47,480013,0
2016-10-06,16.49,16.88,16.4013,16.525,482722,0
2016-10-07,16.6,16.9,16.54,16.58,737031,0
2016-10-10,16.72,17.37,16.72,17.26,794314,0
2016-10-11,17.15,17.22,16.74,16.98,343289,0
2016-10-12,17.06,17.33,16.96,17.14,460456,0
2016-10-13,17,17.25,16.95,17,288044,0
2016-10-14,17.1,17.14,16.91,17.07,289808,0
2016-10-17,17.19,17.37,16.91,16.95,449265,0
2016-10-18,17.05,17.1309,16.91,16.93,448867,0
2016-10-19,16.87,17.33,16.87,17.11,916489,0
2016-10-20,17.13,17.4375,17.0255,17.31,358073,0
2016-10-21,17.17,17.27,16.84,16.89,166304,0
2016-10-24,16.89,17.27,16.85,17.26,247837,0
2016-10-25,17.2,17.22,16.63,16.73,202963,0
2016-10-26,16.8,16.8,16.3,16.34,336850,0
2016-10-27,16.25,16.34,15.82,15.84,277845,0
2016-10-28,15.78,15.92,15.38,15.4,235804,0
2016-10-31,15.48,16,15.28,15.94,470689,0
2016-11-01,15.96,16.16,15.76,16,427302,0
2016-11-02,16,16.21,15.63,15.75,330871,0
2016-11-03,15.74,15.9,15.47,15.52,192430,0
2016-11-04,15.92,16.3,15.77,15.85,391666,0
2016-11-07,16.18,16.26,15.84,16.12,398874,0
2016-11-08,16.02,16.39,15.96,16.19,213923,0
2016-11-09,16.19,16.25,15.74,16,323771,0
2016-11-10,16.22,16.6,15.92,16.51,345566,0
2016-11-11,16.5,17.35,16.43,16.9,357685,0
2016-11-14,17.15,17.29,16.95,17.05,311999,0
2016-11-15,16.71,17.05,15.93,16.35,1785018,0
2016-11-16,16.35,16.705,15.99,16.64,633624,0
2016-11-17,16.75,17.04,16.7,16.78,444589,0
2016-11-18,16.75,17.01,16.63,16.82,303648,0
2016-11-21,16.8,16.85,16.51,16.78,304241,0
2016-11-22,16.82,16.82,16.32,16.69,155594,0
2016-11-23,16.65,16.95,16.52,16.88,138931,0
2016-11-25,16.97,17.13,16.76,16.77,84259,0
2016-11-28,16.73,17.04,16.48,16.9,309954,0
2016-11-29,16.95,17.34,16.77,16.82,405897,0
2016-11-30,16.8,16.91,16.29,16.3,159229,0
2016-12-01,16.28,16.555,15.91,16.19,299805,0
2016-12-02,16.18,16.56,16.18,16.47,239452,0
2016-12-05,16.47,16.8225,16.34,16.43,241613,0
2016-12-06,16.45,16.71,16.22,16.62,165066,0
2016-12-07,16.62,16.79,16.335,16.74,227457,0
2016-12-08,16.7,17.12,16.57,17.11,287326,0
2016-12-09,17.07,17.15,16.86,17.03,295260,0
2016-12-12,17.07,17.25,16.87,17.04,296690,0
2016-12-13,17.05,17.39,16.77,16.81,307091,0
2016-12-14,16.72,17.0022,16.44,16.9,211954,0
2016-12-15,16.99,17.19,16.86,17.01,228894,0
2016-12-16,17.06,17.11,16.68,16.75,358681,0
2016-12-19,16.85,17.09,16.72,16.73,144519,0
2016-12-20,16.73,16.9,16.41,16.79,261054,0
2016-12-21,16.74,17.12,16.7,16.99,254838,0
2016-12-22,17.02,17.03,16.73,16.81,72612,0
2016-12-23,16.83,16.99,16.75,16.86,61403,0
2016-12-27,16.8,16.98,16.8,16.85,53876,0
2016-12-28,16.9,16.9,16.5981,16.71,73502,0
2016-12-29,16.65,16.96,16.65,16.91,124529,0
2016-12-30,16.98,17.05,16.755,16.87,98109,0
2017-01-03,17.02,17.02,16.33,16.64,229303,0
2017-01-04,16.61,16.79,16.54,16.75,227656,0
2017-01-05,16.7,16.94,16.61,16.71,335574,0
2017-01-06,17.17,17.199,16,16.75,672391,0
2017-01-09,16.82,17.23,16.69,17,651968,0
2017-01-10,17.07,17.51,16.78,17.45,464874,0
2017-01-11,17.33,17.4799,17.05,17.24,445557,0
2017-01-12,17.21,17.34,16.91,17.28,185205,0
2017-01-13,17.35,18.18,17.35,17.81,634805,0
2017-01-17,17.87,17.949,17.44,17.555,206328,0
2017-01-18,17.51,17.55,17.14,17.35,188033,0
2017-01-19,17.35,17.35,16.78,16.81,185320,0
2017-01-20,16.8,16.95,16.65,16.84,179334,0
2017-01-23,16.81,16.92,16.54,16.56,165400,0
2017-01-24,16.59,16.59,16.25,16.49,244936,0
2017-01-25,16.48,16.79,16.48,16.595,196636,0
2017-01-26,16.52,16.5723,16.32,16.36,146791,0
2017-01-27,16.34,16.66,16.33,16.58,178940,0
2017-01-30,16.5,16.5,15.87,15.89,178338,0
2017-01-31,15.81,16.17,15.81,16.095,137520,0
2017-02-01,16.19,16.36,16.055,16.13,124688,0
2017-02-02,16.05,16.27,16.01,16.15,136494,0
2017-02-03,16.22,16.305,16.15,16.3,96502,0
2017-02-06,16.2,16.32,16.09,16.22,86866,0
2017-02-07,16.29,16.43,16.14,16.22,102731,0
2017-02-08,16.23,16.41,15.915,16.11,229461,0
2017-02-09,16.06,16.2,15.641,16.11,414485,0
2017-02-10,16.01,16.64,16.01,16.63,178230,0
2017-02-13,16.79,16.98,16.64,16.73,202936,0
2017-02-14,16.65,16.84,16.58,16.6,136200,0
2017-02-15,16.52,16.67,16.24,16.33,170571,0
2017-02-16,16.3,16.53,16.12,16.49,147641,0
2017-02-17,16.49,16.6,16.2,16.53,149996,0
2017-02-21,16.56,16.75,16.31,16.35,126935,0
2017-02-22,16.35,16.54,16.14,16.52,129211,0
2017-02-23,16.63,16.63,16.23,16.47,117960,0
2017-02-24,16.32,16.57,16.31,16.54,79973,0
2017-02-27,16.51,16.71,16.27,16.5,145628,0
2017-02-28,16.43,16.56,16.25,16.33,111103,0
2017-03-01,16.49,16.7,16.35,16.66,86538,0
2017-03-02,16.69,16.84,16.43,16.66,91606,0
2017-03-03,16.66,16.75,16.46,16.66,150221,0
2017-03-06,16.62,16.7545,16.4,16.54,127528,0
2017-03-07,16.56,16.575,16.31,16.41,86570,0
2017-03-08,16.47,16.72,16.38,16.6,339493,0
2017-03-09,16.59,16.855,16.52,16.61,71117,0
2017-03-10,16.67,16.84,16.6,16.78,93893,0
2017-03-13,16.76,16.91,16.65,16.89,74601,0
2017-03-14,16.85,16.88,16.61,16.76,75287,0
2017-03-15,16.8,17.26,16.755,17.13,180115,0
2017-03-16,17.21,17.21,16.95,17.09,109476,0
2017-03-17,17.03,17.4,17.01,17.14,294453,0
2017-03-20,17.12,17.25,16.81,16.86,107599,0
2017-03-21,16.95,17.075,16.791,16.82,142339,0
2017-03-22,16.79,16.94,16.67,16.9,191659,0
2017-03-23,16.91,17.15,16.84,16.92,120355,0
2017-03-24,16.98,17.29,16.87,16.97,112964,0
2017-03-27,16.77,17.06,16.63,16.99,99033,0
2017-03-28,16.91,17.06,16.82,17.05,91424,0
2017-03-29,17.08,17.31,16.93,17.29,188872,0
2017-03-30,17.5,18.115,17.48,17.58,925105,0
2017-03-31,17.65,17.9,17.295,17.35,459152,0
2017-04-03,17.38,17.483,16.94,17.2,251423,0
2017-04-04,17.09,17.29,16.99,17.06,215111,0
2017-04-05,17.15,17.28,16.76,16.81,202747,0
2017-04-06,16.8,16.94,16.61,16.89,169799,0
2017-04-07,16.2,16.45,16.05,16.21,2246165,0
2017-04-10,16.21,16.34,15.971,16.25,399639,0
2017-04-11,16.23,16.33,15.61,15.81,453590,0
2017-04-12,15.71,15.82,15.47,15.51,349406,0
2017-04-13,15.5,15.57,15.13,15.19,568465,0
2017-04-17,15.17,15.505,15.17,15.35,342830,0
2017-04-18,15.37,15.44,15.06,15.4,390589,0
2017-04-19,15.36,15.72,15.36,15.51,285945,0
2017-04-20,15.55,15.79,15.54,15.73,205593,0
2017-04-21,15.73,15.77,15.45,15.5,183639,0
2017-04-24,15.72,15.92,15.61,15.78,222865,0
2017-04-25,15.88,16.045,15.75,15.755,124527,0
2017-04-26,15.66,15.8,15.25,15.39,535356,0
2017-04-27,15.42,15.44,14.8,15.28,853115,0
2017-04-28,15.28,15.645,15.28,15.52,382762,0
2017-05-01,15.55,15.85,15.55,15.78,469326,0
2017-05-02,15.78,15.89,15.62,15.89,423491,0
2017-05-03,15.92,15.92,15.47,15.52,324192,0
2017-05-04,15.58,15.73,15.43,15.62,292415,0
2017-05-05,15.6,15.71,15.51,15.64,369524,0
2017-05-08,15.63,15.71,15.545,15.7,346003,0
2017-05-09,15.77,15.9899,15.66,15.82,285647,0
2017-05-10,15.82,15.98,15.61,15.88,180685,0
2017-05-11,15.88,15.88,15.62,15.72,206094,0
2017-05-12,15.67,15.7,15.5,15.67,122950,0
2017-05-15,15.61,15.83,15.56,15.715,186155,0
2017-05-16,15.69,15.78,15.56,15.67,221886,0
2017-05-17,15.46,15.66,15.36,15.55,175109,0
2017-05-18,15.49,15.63,15.35,15.42,373304,0
2017-05-19,15.4,15.62,15.34,15.5,400859,0
2017-05-22,15.52,15.71,15.52,15.66,122943,0
2017-05-23,16.51,16.51,15.5401,15.82,151690,0
2017-05-24,15.8,15.99,15.76,15.88,200188,0
2017-05-25,15.91,15.97,15.76,15.77,194310,0
2017-05-26,15.76,15.83,15.53,15.7,99526,0
2017-05-30,15.68,15.74,15.44,15.61,234106,0
2017-05-31,15.6,15.72,15.01,15.08,190782,0
2017-06-01,15.1,15.42,14.98,15.34,152450,0
2017-06-02,15.3,15.62,15.3,15.46,127679,0
2017-06-05,15.43,15.47,15.19,15.26,88469,0
2017-06-06,15.18,15.25,14.99,15.15,142992,0
2017-06-07,15.17,15.5237,15.17,15.23,119418,0
2017-06-08,15.22,15.44,15.13,15.4,113638,0
2017-06-09,15.42,15.57,15.22,15.45,173942,0
2017-06-12,15.44,15.55,15.18,15.42,142513,0
2017-06-13,15.45,15.88,15.44,15.86,181691,0
2017-06-14,15.85,15.86,15.61,15.71,125818,0
2017-06-15,15.64,15.76,15.56,15.73,112788,0
2017-06-16,15.63,15.98,15.62,15.97,308029,0
2017-06-19,16,16.37,15.94,16.28,187884,0
2017-06-20,16.31,16.4099,15.97,16.17,189802,0
2017-06-21,16.2,16.31,16.09,16.22,127549,0
2017-06-22,16.25,16.46,16.11,16.42,147960,0
2017-06-23,16.44,16.59,16.23,16.56,1253152,0
2017-06-26,16.52,16.68,16.2,16.23,187337,0
2017-06-27,16.27,16.39,16.07,16.32,187027,0
2017-06-28,16.38,16.46,16.22,16.44,141786,0
2017-06-29,16.48,16.48,16.11,16.38,154909,0
2017-06-30,16.39,16.41,16.18,16.21,118473,0
2017-07-03,16.33,16.52,16.02,16.11,97589,0
2017-07-05,16.2,16.2,15.88,16.17,125996,0
2017-07-06,16.08,16.08,15.79,15.83,135960,0
2017-07-07,15.86,16.13,15.77,16.08,109829,0
2017-07-10,16.03,16.09,15.81,15.85,82068,0
2017-07-11,15.89,16.1,15.645,16.07,162974,0
2017-07-12,16.13,16.59,16.05,16.07,191671,0
2017-07-13,16.01,16.29,15.87,16.12,173947,0
2017-07-14,16.07,16.115,15.9,15.99,135580,0
2017-07-17,15.98,16.36,15.98,16.22,198093,0
2017-07-18,15.71,16.24,14.965,15.12,463304,0
2017-07-19,15.03,15.53,14.97,15.26,342477,0
2017-07-20,15.28,15.81,15.19,15.75,264254,0
2017-07-21,15.89,15.93,15.58,15.65,324830,0
2017-07-24,16,16.96,16,16.8,462268,0
2017-07-25,16.74,17.13,16.74,17.12,286830,0
2017-07-26,16.97,17.07,16.53,16.55,255392,0
2017-07-27,16.55,16.65,16.2,16.36,151428,0
2017-07-28,16.26,16.42,16.25,16.37,138964,0
2017-07-31,16.47,16.49,16.23,16.25,221471,0
2017-08-01,16.3,16.39,16.2147,16.37,114550,0
2017-08-02,16.27,16.27,15.995,16.09,106469,0
2017-08-03,16.02,16.435,15.92,16.15,151806,0
2017-08-04,16.295,16.95,16.29,16.94,264061,0
2017-08-07,16.91,16.92,16.49,16.56,198433,0
2017-08-08,16.56,16.78,16.43,16.46,91725,0
2017-08-09,16.3,16.43,16.24,16.4,104319,0
2017-08-10,16.38,16.49,16.16,16.27,152603,0
2017-08-11,16.33,16.925,16.18,16.36,157869,0
2017-08-14,16.5,16.72,16.44,16.69,143598,0
2017-08-15,16.66,16.83,16.58,16.64,133886,0
2017-08-16,16.75,17.11,16.7,16.91,219839,0
2017-08-17,16.81,17.1,16.81,17.05,241813,0
2017-08-18,16.9,17.17,16.89,17.1,459833,0
2017-08-21,17.15,17.18,16.91,17.01,128575,0
2017-08-22,17.02,17.1,16.82,16.84,116185,0
2017-08-23,16.79,16.86,16.43,16.45,116825,0
2017-08-24,16.53,16.74,16.53,16.69,101424,0
2017-08-25,16.7,16.87,16.45,16.46,96607,0
2017-08-28,16.47,16.62,16.3925,16.56,202970,0
2017-08-29,16.51,16.58,16.29,16.42,137581,0
2017-08-30,16.48,16.7465,16.35,16.69,236768,0
2017-08-31,16.74,17.03,16.6,17.03,135692,0
2017-09-01,17.3,18.35,17.16,17.65,927008,0
2017-09-05,17.61,17.775,17.28,17.39,334068,0
2017-09-06,17.45,17.53,17.33,17.44,224759,0
2017-09-07,17.39,17.4045,17.19,17.33,151672,0
2017-09-08,17.33,17.59,17.28,17.46,149226,0
2017-09-11,17.5,17.84,17.5,17.72,125724,0
2017-09-12,17.71,18.17,17.69,18.09,252478,0
2017-09-13,18.08,18.08,17.79,17.92,109604,0
2017-09-14,17.8,17.97,17.1111,17.95,184123,0
2017-09-15,17.99,18.06,17.51,17.96,481998,0
2017-09-18,17.95,18.16,17.84,17.95,160607,0
2017-09-19,18.06,18.06,17.77,17.88,158769,0
2017-09-20,17.84,17.99,17.75,17.95,156926,0
2017-09-21,17.92,18.135,17.78,17.83,165015,0
2017-09-22,17.82,17.98,17.8,17.86,106136,0
2017-09-25,17.78,18.075,17.75,17.95,126998,0
2017-09-26,17.99,18.285,17.93,17.94,266777,0
2017-09-27,18.04,18.85,18.04,18.76,333671,0
2017-09-28,16.05,16.65,15.2,16.29,1460986,0
2017-09-29,16.4,17.13,16.18,17.09,912216,0
2017-10-02,17.05,17.33,16.815,17.2,344478,0
2017-10-03,17.19,17.32,16.9,17.05,309800,0
2017-10-04,17.12,17.2,16.89,16.99,283374,0
2017-10-05,17,17.07,16.86,17.01,210231,0
2017-10-06,17,17.06,16.85,17.03,158304,0
2017-10-09,17.05,17.16,16.78,16.82,157869,0
2017-10-10,16.8,16.83,16.6046,16.74,129622,0
2017-10-11,16.8,16.85,16.57,16.57,176120,0
2017-10-12,16.53,16.71,16.47,16.56,210319,0
2017-10-13,16.56,17.07,16.55,17.06,224502,0
2017-10-16,17.18,17.27,16.985,17.25,246985,0
2017-10-17,17.14,17.31,17.1,17.22,202152,0
2017-10-18,17.23,17.54,17.19,17.46,217665,0
2017-10-19,17.52,17.695,17.33,17.69,196985,0
2017-10-20,17.83,17.97,17.57,17.62,145865,0
2017-10-23,17.56,17.8,17.45,17.55,141416,0
2017-10-24,17.67,17.91,17.5,17.54,175324,0
2017-10-25,17.5,17.55,16.92,17.26,179911,0
2017-10-26,17.29,17.43,17.03,17.15,130219,0
2017-10-27,17.23,17.39,16.96,17.18,109201,0
2017-10-30,17.14,17.14,16.67,16.87,105399,0
2017-10-31,16.88,17.15,16.88,16.97,192681,0
2017-11-01,17.05,17.1,16.59,16.87,151976,0
2017-11-02,16.9,17.23,16.87,16.98,124448,0
2017-11-03,16.95,17.26,16.87,17.23,156714,0
2017-11-06,17.12,17.29,16.98,17.1,118572,0
2017-11-07,17.09,17.095,16.66,16.78,91185,0
2017-11-08,16.7,16.96,16.57,16.95,156960,0
2017-11-09,16.89,17.13,16.805,17,119013,0
2017-11-10,16.95,17.17,16.69,16.7,132371,0
