Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.59,9.85,9.51,9.815,266060,0
2005-02-28,9.99,9.99,9.59,9.75,271532,0
2005-03-01,9.67,9.85,9.64,9.82,258984,0
2005-03-02,9.875,9.875,9.67,9.77,228672,0
2005-03-03,9.805,9.82,9.125,9.34,1244092,0
2005-03-04,9.51,9.51,9.135,9.415,929956,0
2005-03-07,9.415,9.66,9.33,9.57,859568,0
2005-03-08,9.65,9.75,9.465,9.67,371156,0
2005-03-09,9.545,9.66,9.515,9.555,330068,0
2005-03-10,9.615,9.665,9.41,9.43,248544,0
2005-03-11,9.49,9.49,9.275,9.33,286040,0
2005-03-14,9.25,9.35,9.175,9.28,291748,0
2005-03-15,9.225,9.365,9.05,9.055,278932,0
2005-03-16,9.055,9.26,9.05,9.115,196248,0
2005-03-17,9.115,9.375,9.095,9.24,250940,0
2005-03-18,9.335,9.335,8.855,8.855,560020,0
2005-03-21,8.97,9.145,8.805,9.095,363080,0
2005-03-22,9.115,9.24,9,9.01,208932,0
2005-03-23,9.235,9.33,8.85,8.925,230618,0
2005-03-24,8.915,8.96,8.715,8.87,306556,0
2005-03-28,8.785,8.965,8.665,8.765,257366,0
2005-03-29,8.755,8.835,8.485,8.675,293364,0
2005-03-30,8.72,8.93,8.635,8.805,224206,0
2005-03-31,8.82,8.87,8.63,8.72,207398,0
2005-04-01,8.815,8.815,8.455,8.565,277626,0
2005-04-04,8.37,8.515,8.08,8.495,284186,0
2005-04-05,8.41,8.56,8.355,8.465,227870,0
2005-04-06,8.555,8.98,8.455,8.72,1056808,0
2005-04-07,8.71,8.855,8.6,8.755,132502,0
2005-04-08,8.82,8.82,8.475,8.585,190926,0
2005-04-11,8.575,8.59,8.25,8.275,142792,0
2005-04-12,8.215,8.275,7.875,8.205,359124,0
2005-04-13,8.175,8.375,7.83,7.88,280048,0
2005-04-14,8.04,8.07,7.565,7.775,561360,0
2005-04-15,7.68,8,7.515,7.6,347266,0
2005-04-18,7.5,7.625,7.15,7.535,570404,0
2005-04-19,7.53,8.14,7.5,8.05,300796,0
2005-04-20,8.105,8.185,7.75,7.785,360606,0
2005-04-21,7.98,8.73,7.91,8.41,520728,0
2005-04-22,8.45,8.45,7.635,7.705,453896,0
2005-04-25,7.9,7.95,7.7,7.8,328946,0
2005-04-26,7.725,7.78,7.4,7.42,243390,0
2005-04-27,7.345,7.45,7.26,7.36,292368,0
2005-04-28,7.39,7.495,7.16,7.335,191220,0
2005-04-29,7.42,7.425,7.095,7.105,250534,0
2005-05-02,7.13,7.34,7.075,7.18,302498,0
2005-05-03,7.23,7.23,6.835,6.965,361592,0
2005-05-04,7.02,7.25,6.95,7.12,459424,0
2005-05-05,7.065,7.55,7.065,7.465,328336,0
2005-05-06,7.5,7.56,6.565,7,1141382,0
2005-05-09,6.65,7.21,6.65,7.16,989760,0
2005-05-10,7.045,7.3,7.045,7.25,392908,0
2005-05-11,7.195,7.39,7.195,7.36,380294,0
2005-05-12,7.285,7.455,7.285,7.455,308998,0
2005-05-13,7.295,7.515,7.295,7.405,369544,0
2005-05-16,7.19,7.46,7.19,7.46,213054,0
2005-05-17,7.315,7.55,7.315,7.515,345852,0
2005-05-18,7.55,7.88,7.525,7.76,323656,0
2005-05-19,7.815,8,7.725,8,345310,0
2005-05-20,7.9,8.09,7.78,8.085,488262,0
2005-05-23,8.085,8.325,7.965,8.325,264156,0
2005-05-24,8.335,8.36,8.225,8.29,114904,0
2005-05-25,8.18,8.19,8,8.13,184386,0
2005-05-26,8.085,8.34,8.005,8.33,148632,0
2005-05-27,8.25,8.33,8.1,8.25,100642,0
2005-05-31,8.175,8.385,8.175,8.235,206386,0
2005-06-01,8.4,8.575,8.32,8.57,225672,0
2005-06-02,8.475,8.71,8.435,8.635,190876,0
2005-06-03,8.705,8.705,8.515,8.52,158308,0
2005-06-06,8.405,8.72,8.375,8.505,387250,0
2005-06-07,8.44,8.86,8.425,8.63,253744,0
2005-06-08,8.705,8.73,8.525,8.62,185258,0
2005-06-09,9.075,9.87,9.075,9.29,1312836,0
2005-06-10,9.465,9.47,9,9.055,278776,0
2005-06-13,8.975,9.05,8.91,9.01,393150,0
2005-06-14,8.96,9.14,8.8,9.07,314778,0
2005-06-15,9.025,9.1,8.88,9.03,274536,0
2005-06-16,8.96,9.235,8.955,9.1,236296,0
2005-06-17,9.125,9.215,9.015,9.215,410920,0
2005-06-20,9.08,9.16,9.015,9.035,146744,0
2005-06-21,9.025,9.245,8.99,9.225,243506,0
2005-06-22,9.25,9.275,9.045,9.22,248334,0
2005-06-23,9.15,9.15,9.025,9.025,165618,0
2005-06-24,8.98,9.115,8.9,9,306084,0
2005-06-27,9,9.145,8.975,9.08,231806,0
2005-06-28,9.08,9.31,8.98,9.305,120290,0
2005-06-29,9.265,9.345,9.185,9.31,94558,0
2005-06-30,9.235,9.35,9.155,9.195,253154,0
2005-07-01,9.125,9.225,9.075,9.225,129746,0
2005-07-05,9.105,9.425,9.105,9.42,148472,0
2005-07-06,9.36,9.445,9.055,9.075,96816,0
2005-07-07,9,9.015,8.44,8.925,425338,0
2005-07-08,8.89,9.115,8.715,9.03,154132,0
2005-07-11,9,9.325,9,9.23,189880,0
2005-07-12,9.215,9.325,9.055,9.23,233058,0
2005-07-13,9.24,9.24,8.9,9.125,147792,0
2005-07-14,9.12,9.155,9,9.015,127966,0
2005-07-15,8.91,9.105,8.91,9.05,127200,0
2005-07-18,9.04,9.08,8.92,9.05,173828,0
2005-07-19,9.035,9.12,8.93,9.095,130288,0
2005-07-20,9,9.275,8.94,9.25,110622,0
2005-07-21,9.25,9.25,9.075,9.13,162494,0
2005-07-22,9.08,9.145,8.985,9.04,256894,0
2005-07-25,8.96,9.2,8.96,9.135,149860,0
2005-07-26,9.105,9.25,9.105,9.185,132420,0
2005-07-27,9.2,9.295,9.125,9.22,79932,0
2005-07-28,9.295,9.49,9.135,9.365,170408,0
2005-07-29,9.375,9.61,9.375,9.605,207384,0
2005-08-01,9.535,9.875,9.535,9.83,331898,0
2005-08-02,9.785,9.975,9.785,9.905,737612,0
2005-08-03,9.89,9.89,9.55,9.735,214410,0
2005-08-04,9.625,9.71,9.19,9.4,575820,0
2005-08-05,9.32,9.625,9.195,9.305,439770,0
2005-08-08,9.28,9.785,9.28,9.675,463624,0
2005-08-09,9.875,10,9.07,9.13,583748,0
2005-08-10,9.06,9.385,8.94,9.1,369714,0
2005-08-11,9.055,9.23,8.985,9.08,191226,0
2005-08-12,8.945,9.04,8.9,8.985,166070,0
2005-08-15,8.945,9.095,8.9,9.055,139560,0
2005-08-16,9.025,9.04,8.9,8.935,164886,0
2005-08-17,8.895,9.03,8.885,9.03,155166,0
2005-08-18,9.03,9.03,8.685,8.745,201802,0
2005-08-19,8.75,8.83,8.51,8.675,175334,0
2005-08-22,8.59,8.74,8.5,8.635,217316,0
2005-08-23,8.6,8.755,8.6,8.665,321724,0
2005-08-24,8.655,8.865,8.585,8.73,102144,0
2005-08-25,8.685,8.8,8.615,8.635,53612,0
2005-08-26,8.57,8.715,8.525,8.625,126030,0
2005-08-29,8.67,8.73,8.505,8.715,104986,0
2005-08-30,8.61,8.715,8.59,8.67,97882,0
2005-08-31,8.625,8.895,8.625,8.89,141868,0
2005-09-01,8.845,8.955,8.595,8.8,168954,0
2005-09-02,8.75,8.8,8.645,8.725,103602,0
2005-09-06,8.595,8.875,8.59,8.82,338200,0
2005-09-07,8.8,8.835,8.535,8.815,127390,0
2005-09-08,8.7,8.7,8.545,8.66,100684,0
2005-09-09,8.6,8.695,8.275,8.65,272420,0
2005-09-12,8.545,8.9,8.505,8.735,244246,0
2005-09-13,8.665,8.815,8.665,8.745,120852,0
2005-09-14,8.7,8.86,8.675,8.735,114066,0
2005-09-15,8.705,8.73,8.65,8.725,171182,0
2005-09-16,8.76,8.835,8.685,8.8,295962,0
2005-09-19,8.75,8.82,8.68,8.795,184040,0
2005-09-20,8.775,8.91,8.695,8.795,98956,0
2005-09-21,8.74,8.795,8.66,8.705,308414,0
2005-09-22,8.65,8.85,8.635,8.775,341184,0
2005-09-23,8.685,8.8,8.68,8.765,179134,0
2005-09-26,8.75,8.945,8.735,8.93,188744,0
2005-09-27,8.865,8.95,8.71,8.775,256808,0
2005-09-28,8.745,8.825,8.69,8.74,173472,0
2005-09-29,8.7,8.965,8.7,8.915,146616,0
2005-09-30,8.85,8.895,8.695,8.87,126818,0
2005-10-03,8.855,8.86,8.68,8.815,191144,0
2005-10-04,8.76,8.84,8.68,8.79,199490,0
2005-10-05,8.705,8.765,8.255,8.375,286518,0
2005-10-06,8.315,8.67,8.315,8.5,178914,0
2005-10-07,8.595,8.595,8.385,8.525,127712,0
2005-10-10,8.475,8.65,8.42,8.55,142734,0
2005-10-11,8.565,8.765,8.55,8.64,244202,0
2005-10-12,8.57,8.7,8.565,8.63,312850,0
2005-10-13,8.555,8.75,8.48,8.7,159528,0
2005-10-14,8.705,8.75,8.62,8.75,182178,0
2005-10-17,8.695,8.835,8.65,8.765,227008,0
2005-10-18,8.64,8.7,8.55,8.625,196560,0
2005-10-19,8.595,8.97,8.57,8.97,167738,0
2005-10-20,8.975,9.17,8.69,8.81,206828,0
2005-10-21,8.81,9.03,8.8,8.92,197042,0
2005-10-24,8.875,8.985,8.79,8.91,176676,0
2005-10-25,8.785,8.855,8.725,8.8,131494,0
2005-10-26,8.725,8.81,8.545,8.575,204092,0
2005-10-27,8.465,8.57,8.405,8.5,258796,0
2005-10-28,8.54,8.72,8.505,8.72,123218,0
2005-10-31,8.74,9,8.68,8.91,223970,0
2005-11-01,8.845,9,8.77,8.94,221212,0
2005-11-02,8.99,9.095,8.955,9.065,251836,0
2005-11-03,9.12,9.16,9.02,9.11,554304,0
2005-11-04,9.115,9.165,9.005,9.16,84980,0
2005-11-07,9.225,9.225,9.07,9.16,99430,0
2005-11-08,9.085,9.135,8.945,9.02,115368,0
2005-11-09,8.935,9.125,8.935,9.035,123682,0
2005-11-10,9.095,9.27,8.97,9.24,109588,0
2005-11-11,9.195,9.42,9.195,9.385,134394,0
2005-11-14,9.395,9.46,9.25,9.36,170982,0
2005-11-15,9.325,9.5,9.325,9.425,154148,0
2005-11-16,9.385,9.44,9.035,9.285,98914,0
2005-11-17,9.26,9.465,9.255,9.46,74210,0
2005-11-18,9.5,9.5,9.365,9.44,80204,0
2005-11-21,9.37,9.4,9.185,9.385,102596,0
2005-11-22,9.315,9.42,9.22,9.36,89786,0
2005-11-23,9.3,9.545,9.26,9.505,102968,0
2005-11-25,9.565,9.565,9.5,9.525,32562,0
2005-11-28,9.41,9.5,9.25,9.3,157348,0
2005-11-29,9.29,9.475,9.29,9.47,45372,0
2005-11-30,9.475,9.645,9.475,9.565,184534,0
2005-12-01,9.5,9.98,9.5,9.875,169942,0
2005-12-02,9.8,9.91,9.795,9.91,78164,0
2005-12-05,9.875,9.91,9.62,9.71,105722,0
2005-12-06,9.71,9.995,9.71,9.765,171060,0
2005-12-07,9.715,9.795,9.47,9.535,188844,0
2005-12-08,9.495,9.76,9.495,9.695,144440,0
2005-12-09,9.595,9.975,9.595,9.83,134646,0
2005-12-12,9.85,9.99,9.785,9.945,169264,0
2005-12-13,9.825,10,9.77,9.99,220098,0
2005-12-14,9.94,10.485,9.94,10.44,466722,0
2005-12-15,10.375,10.445,10.14,10.25,230336,0
2005-12-16,10.2,10.425,10.2,10.31,447804,0
2005-12-19,10.185,10.235,9.64,9.79,274534,0
2005-12-20,9.745,9.835,9.595,9.65,145880,0
2005-12-21,9.625,9.85,9.565,9.75,91086,0
2005-12-22,9.67,9.77,9.65,9.69,105608,0
2005-12-23,9.75,9.75,9.62,9.655,90126,0
2005-12-27,9.74,9.74,9.34,9.385,192628,0
2005-12-28,9.35,9.49,9.27,9.3,146672,0
2005-12-29,9.35,9.42,9.23,9.235,181730,0
2005-12-30,9.16,9.305,8.88,8.935,451370,0
2006-01-03,9.025,9.1,8.125,8.345,1268552,0
2006-01-04,8.32,8.75,8.115,8.72,516630,0
2006-01-05,8.13,8.265,7.47,7.75,2911252,0
2006-01-06,7.775,8.085,7.7,7.705,1059676,0
2006-01-09,7.71,7.795,7.58,7.65,605736,0
2006-01-10,7.65,7.875,7.6,7.81,415686,0
2006-01-11,7.715,7.99,7.715,7.985,1270218,0
2006-01-12,7.93,8.075,7.9,8.025,253156,0
2006-01-13,7.975,8.16,7.975,8.105,276890,0
2006-01-17,8.04,8.75,7.88,8.25,698478,0
2006-01-18,8.175,8.3,8.05,8.185,778086,0
2006-01-19,8.04,9.465,7.875,8.585,1432836,0
2006-01-20,8.64,8.85,8.295,8.395,275916,0
2006-01-23,8.415,8.69,8.395,8.615,267582,0
2006-01-24,8.595,8.82,8.595,8.79,287478,0
2006-01-25,8.85,8.855,8.5,8.7,172044,0
2006-01-26,8.7,9,8.7,9,283624,0
2006-01-27,8.975,9.07,8.85,8.885,201720,0
2006-01-30,8.84,8.865,8.62,8.735,171050,0
2006-01-31,8.685,8.74,8.59,8.7,157576,0
2006-02-01,8.635,8.96,8.565,8.88,228894,0
2006-02-02,8.815,9.015,8.69,9,353616,0
2006-02-03,8.93,8.99,8.85,8.93,212594,0
2006-02-06,8.885,9.095,8.85,9.03,217652,0
2006-02-07,8.995,9.075,8.915,8.965,249454,0
2006-02-08,8.95,9.07,8.88,8.99,96600,0
2006-02-09,8.975,9.175,8.89,8.915,150152,0
2006-02-10,8.88,8.965,8.7,8.92,115202,0
2006-02-13,8.805,8.865,8.695,8.765,149284,0
2006-02-14,8.75,9.185,8.74,9.155,749692,0
2006-02-15,9.1,9.125,8.985,9.055,203848,0
2006-02-16,9.05,9.15,8.98,9.09,192492,0
2006-02-17,9.14,9.25,9.065,9.11,164436,0
2006-02-21,9.095,9.095,8.93,8.975,155952,0
2006-02-22,8.965,9.25,8.94,9.245,263110,0
2006-02-23,9.165,9.295,9.1,9.23,120440,0
2006-02-24,9.195,9.22,9.07,9.195,130296,0
2006-02-27,9.165,9.25,9.11,9.195,84674,0
2006-02-28,9.14,9.215,9.035,9.095,192230,0
2006-03-01,9.09,9.125,9.055,9.115,148894,0
2006-03-02,9.045,9.345,9.03,9.325,223202,0
2006-03-03,9.24,9.3,9.125,9.27,182554,0
2006-03-06,9.24,9.24,8.945,9,104052,0
2006-03-07,8.99,9.105,8.88,8.93,138650,0
2006-03-08,8.865,8.99,8.82,8.92,121042,0
2006-03-09,8.895,8.93,8.625,8.725,248882,0
2006-03-10,8.65,9,8.65,9,146518,0
2006-03-13,9.01,9.175,8.92,8.935,86598,0
2006-03-14,8.89,9.23,8.89,9.195,285288,0
2006-03-15,9.17,9.22,9.085,9.16,93588,0
2006-03-16,9.165,9.2,8.95,9.02,86160,0
2006-03-17,9.05,9.25,8.965,9.225,369652,0
2006-03-20,9.18,9.22,9.025,9.125,197440,0
2006-03-21,9.125,9.25,8.99,9.01,274978,0
2006-03-22,8.985,9.195,8.985,9.07,148446,0
2006-03-23,9.035,9.195,9.035,9.11,241496,0
2006-03-24,9.085,9.21,8.955,8.98,282226,0
2006-03-27,8.95,9.07,8.855,8.86,187344,0
2006-03-28,8.815,9.025,8.79,8.93,234336,0
2006-03-29,8.92,9,8.88,8.945,318172,0
2006-03-30,8.925,9.09,8.925,9.04,157150,0
2006-03-31,9.035,9.085,9,9.045,215960,0
2006-04-03,9.04,9.15,8.985,9.01,283162,0
2006-04-04,8.98,9.08,8.86,8.905,458502,0
2006-04-05,8.875,8.905,8.75,8.845,192542,0
2006-04-06,8.775,8.835,8.67,8.7,466162,0
2006-04-07,8.7,8.925,8.675,8.855,544556,0
2006-04-10,8.825,9.025,8.77,8.835,140510,0
2006-04-11,8.88,8.88,8.65,8.755,158476,0
2006-04-12,8.72,8.785,8.45,8.595,327600,0
2006-04-13,8.575,8.83,8.51,8.73,111968,0
2006-04-17,8.705,8.75,8.575,8.64,91658,0
2006-04-18,8.705,8.75,8.64,8.72,279642,0
2006-04-19,8.765,8.915,8.7,8.725,212718,0
2006-04-20,8.695,8.73,8.63,8.68,90398,0
2006-04-21,8.835,8.835,8.605,8.675,181828,0
2006-04-24,8.615,8.675,8.505,8.67,261614,0
2006-04-25,9.81,10.2,9.73,9.805,1582366,0
2006-04-26,9.765,10.61,9.765,10.495,749820,0
2006-04-27,10.395,10.895,10.155,10.51,440704,0
2006-04-28,10.51,10.865,10.415,10.83,300178,0
2006-05-01,10.83,10.945,10.435,10.49,393590,0
2006-05-02,10.49,10.83,10.45,10.625,233472,0
2006-05-03,10.58,10.71,10.51,10.625,177160,0
2006-05-04,10.595,10.87,10.595,10.835,168132,0
2006-05-05,10.865,11.105,10.785,10.885,171900,0
2006-05-08,10.88,11.085,10.7,10.775,242540,0
2006-05-09,10.74,10.815,10.59,10.59,159532,0
2006-05-10,10.595,10.845,10.595,10.835,165490,0
2006-05-11,10.75,10.835,10.425,10.505,340740,0
2006-05-12,10.45,10.735,10.29,10.3,219194,0
2006-05-15,10.25,10.25,9.8,10.1,149426,0
2006-05-16,10.125,10.5,10.05,10.195,159112,0
2006-05-17,10.075,10.225,9.83,9.885,189442,0
2006-05-18,9.9,10.125,9.785,9.805,180950,0
2006-05-19,9.785,10.115,9.755,9.88,273056,0
2006-05-22,9.805,10,9.695,9.765,230820,0
2006-05-23,9.83,9.96,9.7,9.75,145196,0
2006-05-24,9.71,9.905,9.275,9.535,299316,0
2006-05-25,9.53,9.95,9.52,9.86,191852,0
2006-05-26,9.87,9.98,9.57,9.645,114466,0
2006-05-30,9.595,9.655,9.35,9.375,122088,0
2006-05-31,9.43,9.495,9.345,9.49,153880,0
2006-06-01,9.525,10.065,9.525,10,202306,0
2006-06-02,10.07,10.075,9.77,9.81,107194,0
2006-06-05,9.76,9.8,9.385,9.39,225678,0
2006-06-06,9.435,9.71,9.425,9.52,206242,0
2006-06-07,9.535,9.945,9.5,9.515,197464,0
2006-06-08,9.5,9.61,9.325,9.46,273872,0
2006-06-09,9.49,9.775,9.395,9.4,140806,0
2006-06-12,9.425,9.425,9.225,9.23,180974,0
2006-06-13,9.195,9.47,9.075,9.11,197432,0
2006-06-14,9.085,9.535,9.08,9.2,214444,0
2006-06-15,9.295,9.545,9.235,9.44,334014,0
2006-06-16,9.395,9.415,9.045,9.15,862756,0
2006-06-19,9.195,9.195,8.68,8.715,311110,0
2006-06-20,8.68,9.01,8.68,8.85,270840,0
2006-06-21,8.875,9.245,8.875,9.22,380432,0
2006-06-22,9.225,9.235,8.895,8.925,286970,0
2006-06-23,8.935,9.185,8.91,9.045,398210,0
2006-06-26,9.055,9.22,9.035,9.15,168664,0
2006-06-27,9.185,9.245,8.98,9.01,139442,0
2006-06-28,9.07,9.09,8.815,8.99,222676,0
2006-06-29,9.025,9.145,8.955,9.05,525156,0
2006-06-30,9.125,9.25,9.075,9.15,472022,0
2006-07-03,9.11,9.395,9.11,9.345,90822,0
2006-07-05,9.255,9.295,9.06,9.145,159016,0
2006-07-06,9.14,9.365,9.09,9.13,100446,0
2006-07-07,9.145,9.19,9.015,9.02,119954,0
2006-07-10,9.005,9.1,8.97,9.005,89424,0
2006-07-11,8.97,9.315,8.95,9.26,129446,0
2006-07-12,9.2,9.305,9,9.03,163042,0
2006-07-13,9.01,9.1,8.925,8.925,158352,0
2006-07-14,8.915,8.985,8.85,8.85,126760,0
2006-07-17,8.825,8.915,8.8,8.8,65528,0
2006-07-18,8.88,8.955,8.68,8.905,97316,0
2006-07-19,8.935,9.245,8.935,9.21,112426,0
2006-07-20,9.25,9.26,8.845,8.86,96484,0
2006-07-21,8.82,8.82,8.4,8.62,226580,0
2006-07-24,8.69,9.045,8.605,9.04,171014,0
2006-07-25,8.925,9.05,8.605,8.685,394742,0
2006-07-26,8.615,8.79,8.505,8.66,113646,0
2006-07-27,8.72,9.305,8.5,9.02,1053326,0
2006-07-28,9.165,9.25,9.09,9.23,372496,0
2006-07-31,9.295,9.31,9.175,9.255,233392,0
2006-08-01,9.255,9.255,9.035,9.035,183078,0
2006-08-02,9.125,9.25,9.115,9.2,178080,0
2006-08-03,9.185,9.595,9.06,9.45,188170,0
2006-08-04,9.6,9.6,9.25,9.415,127994,0
2006-08-07,9.415,9.55,9.27,9.545,163920,0
2006-08-08,10.125,10.125,9.425,9.855,472104,0
2006-08-09,9.815,10.15,9.815,10.07,443984,0
2006-08-10,10,10.98,10,10.605,983400,0
2006-08-11,10.56,10.635,10.18,10.365,201312,0
2006-08-14,10.46,10.495,10.08,10.2,345472,0
2006-08-15,10.25,10.6,10.225,10.535,263082,0
2006-08-16,10.73,10.84,10.535,10.8,199880,0
2006-08-17,10.725,10.75,10.515,10.605,240020,0
2006-08-18,10.66,10.66,10.525,10.635,117556,0
2006-08-21,10.63,10.63,10.49,10.49,262894,0
2006-08-22,10.5,10.5,10.33,10.4,198924,0
2006-08-23,10.375,10.425,10.145,10.285,171772,0
2006-08-24,10.35,10.37,10,10.18,216088,0
2006-08-25,10.18,10.25,10.005,10.135,107354,0
2006-08-28,10.165,10.29,10.155,10.26,289892,0
2006-08-29,10.27,10.325,10.17,10.295,265104,0
2006-08-30,10.36,10.55,10.25,10.495,420966,0
2006-08-31,10.56,10.585,10.49,10.535,214804,0
2006-09-01,10.585,10.6,10.425,10.45,103776,0
2006-09-05,10.585,10.595,10.43,10.565,177352,0
2006-09-06,10.545,10.615,10.48,10.535,145394,0
2006-09-07,10.53,10.715,10.4,10.44,169112,0
2006-09-08,10.505,10.875,10.43,10.805,272708,0
2006-09-11,10.82,10.875,10.62,10.75,171902,0
2006-09-12,10.82,11.93,10.785,11.71,917308,0
2006-09-13,11.79,12.745,11.715,12.175,1118148,0
2006-09-14,12.3,12.605,12.205,12.25,1234592,0
2006-09-15,12.375,12.61,12.195,12.605,1016664,0
2006-09-18,12.685,12.685,12.38,12.59,818934,0
2006-09-19,12.65,12.825,12.45,12.705,537036,0
2006-09-20,12.865,13.345,12.815,13.26,691854,0
2006-09-21,13.405,13.52,12.59,12.63,785504,0
2006-09-22,12.5,12.74,12.01,12.545,790406,0
2006-09-25,12.675,12.75,12.275,12.51,641326,0
2006-09-26,12.51,13,12.37,12.875,783948,0
2006-09-27,12.9,13.05,12.695,12.875,557576,0
2006-09-28,12.945,13,12.735,12.825,392864,0
2006-09-29,12.875,12.92,12.46,12.46,635812,0
2006-10-02,12.755,12.995,12.505,12.945,1078904,0
2006-10-03,12.855,13.22,12.65,12.96,1006942,0
2006-10-04,12.975,13.085,12.91,12.97,650178,0
2006-10-05,12.995,13.43,12.91,13.385,798544,0
2006-10-06,13.335,13.425,13.13,13.195,422776,0
2006-10-09,13.21,13.655,13.005,13.46,540108,0
2006-10-10,13.5,13.5,13.145,13.405,294324,0
2006-10-11,13.36,13.425,13.15,13.305,310456,0
2006-10-12,13.375,13.53,13.305,13.465,320982,0
2006-10-13,13.515,13.515,13.26,13.36,480032,0
2006-10-16,13.27,13.565,13.27,13.435,366096,0
2006-10-17,13.25,13.885,13.165,13.875,928826,0
2006-10-18,13.975,14.095,13.055,13.2,799204,0
2006-10-19,13.225,13.225,12.16,12.22,1442874,0
2006-10-20,12.22,12.25,12.03,12.085,1041260,0
2006-10-23,12.1,12.57,12.05,12.25,666916,0
2006-10-24,11.46,12.11,10.43,12.11,2592588,0
2006-10-25,12.14,12.465,11.88,12.465,802922,0
2006-10-26,12.5,12.635,12.08,12.58,547646,0
2006-10-27,12.595,12.595,12.055,12.225,469568,0
2006-10-30,12.2,12.515,12.18,12.405,364924,0
2006-10-31,12.625,12.625,12.125,12.24,293842,0
2006-11-01,12.2,12.455,12.14,12.17,360960,0
2006-11-02,12.165,12.32,12.025,12.035,287588,0
2006-11-03,12.01,12.185,11.815,12.145,278186,0
2006-11-06,12.235,12.535,12.2,12.35,408414,0
2006-11-07,12.445,12.805,12.36,12.46,409260,0
2006-11-08,12.455,12.82,12.375,12.655,297552,0
2006-11-09,12.79,12.79,12.185,12.37,395154,0
2006-11-10,12.455,12.8,12.395,12.77,416906,0
2006-11-13,12.875,13.215,12.775,13.05,570710,0
2006-11-14,13.14,13.395,12.905,13.385,352412,0
2006-11-15,13.385,13.455,13.2,13.455,349540,0
2006-11-16,13.455,13.455,13.205,13.325,240610,0
2006-11-17,13.35,13.35,13.035,13.16,195232,0
2006-11-20,13.26,13.43,13.065,13.26,215144,0
2006-11-21,13.285,13.415,12.96,13.12,230346,0
2006-11-22,13.15,13.355,13.07,13.285,170722,0
2006-11-24,13.345,13.475,13.21,13.25,107940,0
2006-11-27,13.325,13.34,12.99,13.075,293692,0
2006-11-28,13.055,13.225,12.91,13.13,434388,0
2006-11-29,13.235,13.49,13.04,13.25,656764,0
2006-11-30,13.29,13.29,12.795,12.91,570600,0
2006-12-01,12.93,12.93,12.375,12.465,464342,0
2006-12-04,12.54,13.045,12.54,13.005,320250,0
2006-12-05,13.05,13.09,12.675,12.955,359736,0
2006-12-06,12.99,13,12.73,12.875,206210,0
2006-12-07,12.935,12.96,12.605,12.755,239860,0
2006-12-08,12.7,13.05,12.665,12.955,283676,0
2006-12-11,12.98,13.01,12.74,12.825,153472,0
2006-12-12,12.855,12.895,12.54,12.78,229410,0
2006-12-13,12.805,12.92,12.785,12.905,323344,0
2006-12-14,12.975,13.46,12.95,13.37,589168,0
2006-12-15,13.38,13.46,13.175,13.28,464044,0
2006-12-18,13.36,13.745,13.36,13.715,618482,0
2006-12-19,13.625,13.64,13.155,13.555,325890,0
2006-12-20,13.6,13.755,13.575,13.685,258812,0
2006-12-21,13.75,13.875,13.535,13.625,182016,0
2006-12-22,13.665,13.705,13.475,13.555,159646,0
2006-12-26,13.51,13.83,13.51,13.83,174394,0
2006-12-27,13.865,13.88,13.75,13.88,147684,0
2006-12-28,13.84,14.5,13.84,14.265,464912,0
2006-12-29,14.24,14.24,13.86,13.97,259370,0
2007-01-03,14.04,14.64,14.04,14.62,950156,0
2007-01-04,14.665,14.72,14.335,14.7,370316,0
2007-01-05,14.61,14.645,14.345,14.38,377312,0
2007-01-08,14.935,14.935,14.485,14.645,448546,0
2007-01-09,14.71,14.71,14.5,14.5,471580,0
2007-01-10,14.36,14.625,14.355,14.555,610508,0
2007-01-11,14.61,14.675,14.555,14.63,318288,0
2007-01-12,14.51,14.625,14.51,14.605,216462,0
2007-01-16,14.645,14.645,14.33,14.39,486554,0
2007-01-17,14.48,14.645,14.44,14.57,340618,0
2007-01-18,14.61,14.625,14.4,14.41,228224,0
2007-01-19,14.37,14.515,14.35,14.42,155624,0
2007-01-22,14.46,14.48,14.21,14.275,239730,0
2007-01-23,13.865,14.785,13.525,14.695,625870,0
2007-01-24,14.765,15.405,14.675,15.38,624412,0
2007-01-25,15.4,15.41,14.67,14.81,911026,0
2007-01-26,14.82,14.89,14.61,14.79,263892,0
2007-01-29,14.795,15.115,14.78,15.035,357376,0
2007-01-30,15.06,15.5,14.97,15.475,342284,0
2007-01-31,15.385,15.385,14.94,15.02,373680,0
2007-02-01,15.14,15.36,15.03,15.245,259746,0
2007-02-02,15.28,15.375,15.125,15.18,187366,0
2007-02-05,15.27,15.865,15.225,15.595,842126,0
2007-02-06,15.56,15.735,15.37,15.735,383050,0
2007-02-07,15.75,16.13,15.57,16.06,659070,0
2007-02-08,16.12,16.35,16.055,16.315,433168,0
2007-02-09,16.375,16.405,15.92,15.98,360966,0
2007-02-12,16.105,16.365,16.01,16.305,312234,0
2007-02-13,16.26,16.45,16.26,16.37,239214,0
2007-02-14,16.425,16.425,15.97,15.985,266722,0
2007-02-15,16.035,16.535,16.025,16.485,659758,0
2007-02-16,16.5,16.5,16.15,16.495,256864,0
2007-02-20,16.52,16.66,16.335,16.64,296088,0
2007-02-21,16.61,16.735,16.51,16.69,399934,0
2007-02-22,16.71,16.745,16.44,16.62,283252,0
2007-02-23,16.715,16.735,16.505,16.695,184232,0
2007-02-26,16.75,16.95,16.64,16.875,404172,0
2007-02-27,16,16.25,14.755,15.645,1108800,0
2007-02-28,15.565,15.6,14.895,15.46,620804,0
2007-03-01,15.12,15.835,15.09,15.425,496956,0
2007-03-02,15.405,15.41,14.925,14.935,300826,0
2007-03-05,14.9,15.055,14.535,14.6,376494,0
2007-03-06,14.775,15.36,14.69,15.18,461648,0
2007-03-07,15.195,15.41,15.175,15.315,326908,0
2007-03-08,15.455,15.89,15.455,15.52,437850,0
2007-03-09,15.675,15.875,15.56,15.735,212170,0
2007-03-12,15.765,16,15.74,15.975,138892,0
2007-03-13,15.975,16.06,15.645,15.705,363738,0
2007-03-14,15.615,15.98,15.075,15.93,449942,0
2007-03-15,15.965,16.175,15.88,15.98,280622,0
2007-03-16,15.94,16.035,15.76,16.025,466702,0
2007-03-19,16.195,16.4,16.11,16.33,271196,0
2007-03-20,16.355,16.395,16.04,16.155,230926,0
2007-03-21,16.17,16.42,16.035,16.385,204192,0
2007-03-22,16.475,16.67,16.34,16.57,260552,0
2007-03-23,16.53,16.75,16.51,16.55,289326,0
2007-03-26,16.62,16.79,16.515,16.74,469874,0
2007-03-27,16.75,16.81,16.515,16.66,615036,0
2007-03-28,16.6,16.665,16.465,16.64,496368,0
2007-03-29,16.78,16.795,16.47,16.69,198860,0
2007-03-30,16.765,16.925,16.65,16.925,345584,0
2007-04-02,16.935,17.095,16.76,16.885,190048,0
2007-04-03,16.9,16.925,16.75,16.875,309608,0
2007-04-04,16.835,17.165,16.755,16.95,274064,0
2007-04-05,16.92,17.2,16.905,17.155,168898,0
2007-04-09,17.09,17.295,16.9,17.04,251140,0
2007-04-10,17.095,17.245,17.015,17.115,505358,0
2007-04-11,17.07,17.245,16.9,17.105,544420,0
2007-04-12,17.03,17.22,16.905,17.205,164286,0
2007-04-13,17.23,17.495,17.15,17.495,264394,0
2007-04-16,17.505,17.955,17.505,17.705,322896,0
2007-04-17,17.915,17.955,17.5,17.69,345788,0
2007-04-18,17.645,17.665,17.34,17.53,368740,0
2007-04-19,17.425,17.79,17.295,17.55,245436,0
2007-04-20,17.75,18.045,17.51,18.005,646388,0
2007-04-23,18.03,18.21,17.905,18.04,385904,0
2007-04-24,15.88,15.99,13.44,14.53,5356704,0
2007-04-25,14.53,14.795,14.325,14.535,1322274,0
2007-04-26,14.505,15.08,14.5,14.99,844698,0
2007-04-27,15,15.09,14.855,14.88,391466,0
2007-04-30,14.61,14.7,13.435,13.545,2000302,0
2007-05-01,13.57,13.85,13.5,13.565,1047886,0
2007-05-02,13.605,13.96,13.58,13.96,711600,0
2007-05-03,13.875,13.995,13.475,13.675,651338,0
2007-05-04,13.65,14.18,13.65,14.155,808508,0
2007-05-07,14.075,14.49,14.075,14.45,918912,0
2007-05-08,14.465,14.645,14.375,14.555,651536,0
2007-05-09,14.52,14.955,14.5,14.855,739728,0
2007-05-10,14.855,14.855,14.34,14.34,477950,0
2007-05-11,14.425,14.705,14.405,14.605,163374,0
2007-05-14,14.625,14.645,14.195,14.255,432590,0
2007-05-15,14.215,14.59,13.965,13.985,343146,0
2007-05-16,14.02,14.17,13.75,14.15,339250,0
2007-05-17,14.15,14.205,13.765,13.93,290808,0
2007-05-18,13.995,14.205,13.8,14.205,309946,0
2007-05-21,14.04,14.21,13.795,14.19,503764,0
2007-05-22,14.045,14.345,14.015,14.205,382030,0
2007-05-23,14.025,14.55,14.025,14.175,487332,0
2007-05-24,14.15,14.305,13.63,13.74,386824,0
2007-05-25,13.855,14.115,13.68,13.85,709838,0
2007-05-29,13.85,14.285,13.705,13.945,738802,0
2007-05-30,13.83,14.135,13.685,13.945,792628,0
2007-05-31,13.935,14.245,13.725,13.875,619764,0
2007-06-01,13.73,14.35,13.73,14.155,785722,0
2007-06-04,14,14.25,14,14.185,333424,0
2007-06-05,14.16,14.295,13.98,14.065,328276,0
2007-06-06,14,14.175,13.875,13.89,355814,0
2007-06-07,13.865,13.945,13.55,13.605,392514,0
2007-06-08,13.555,13.97,13.525,13.91,182456,0
2007-06-11,13.825,13.825,13.565,13.64,317200,0
2007-06-12,13.595,13.72,13.37,13.48,282718,0
2007-06-13,13.505,13.585,13.31,13.415,359656,0
2007-06-14,13.4,13.725,13.4,13.65,510768,0
2007-06-15,14.155,14.155,13.9,13.945,428532,0
2007-06-18,13.96,14.06,13.89,13.94,263754,0
2007-06-19,13.875,13.875,13.62,13.805,295636,0
2007-06-20,13.815,13.91,13.57,13.595,319698,0
2007-06-21,13.545,13.695,13.45,13.555,350788,0
2007-06-22,13.5,13.57,13.21,13.34,679534,0
2007-06-25,13.015,13.405,13.015,13.11,460066,0
2007-06-26,13.15,13.23,12.96,13.125,353206,0
2007-06-27,13,13.285,12.865,13.24,204788,0
2007-06-28,13.27,13.62,13.255,13.44,346208,0
2007-06-29,13.595,13.755,13.47,13.585,360528,0
2007-07-02,13.8,13.91,13.625,13.87,328204,0
2007-07-03,13.915,13.94,13.765,13.83,77026,0
2007-07-05,13.885,13.935,13.65,13.85,176974,0
2007-07-06,13.89,13.925,13.59,13.87,213026,0
2007-07-09,13.94,13.94,13.58,13.78,305118,0
2007-07-10,13.75,13.78,13.37,13.465,301390,0
2007-07-11,13.52,13.635,13.33,13.47,205548,0
2007-07-12,13.585,13.985,13.49,13.98,403370,0
2007-07-13,13.92,14.095,13.865,13.93,458118,0
2007-07-16,14.02,14.03,13.515,13.715,695622,0
2007-07-17,13.785,13.9,13.7,13.765,557602,0
2007-07-18,13.77,13.865,13.585,13.72,398774,0
2007-07-19,13.87,13.885,13.67,13.805,453648,0
2007-07-20,13.775,13.82,13.35,13.545,397390,0
2007-07-23,13.625,13.625,13.26,13.34,433940,0
2007-07-24,13.3,13.405,12.85,12.905,397702,0
2007-07-25,13.025,13.105,12.76,13.005,397912,0
2007-07-26,12.82,12.89,12.13,12.54,644526,0
2007-07-27,12.52,12.985,12.225,12.555,547584,0
2007-07-30,12.6,12.85,12.29,12.68,311038,0
2007-07-31,12.85,12.995,12.385,12.415,357144,0
2007-08-01,12.36,12.64,12.25,12.45,280098,0
2007-08-02,12.5,12.6,12.285,12.425,352414,0
2007-08-03,12.395,12.58,12.07,12.13,533148,0
2007-08-06,12.15,12.89,12,12.75,605988,0
2007-08-07,13.925,15.6,13.475,15.485,1869300,0
2007-08-08,15.525,15.59,13.515,14.015,1348386,0
2007-08-09,13.695,14.36,13.47,13.865,820958,0
2007-08-10,13.52,14.5,13.375,13.885,764308,0
2007-08-13,14.07,14.675,13.995,14.195,395480,0
2007-08-14,14.355,14.4,13.92,14.02,268860,0
2007-08-15,14.005,14.595,13.81,14.005,232906,0
2007-08-16,13.945,14.81,13.875,14.71,529204,0
2007-08-17,15.3,15.555,14.765,15.155,560846,0
2007-08-20,15.33,15.415,14.64,15.125,372254,0
2007-08-21,15.08,15.28,14.765,15.07,280114,0
2007-08-22,15.275,15.3,14.825,15.2,339906,0
2007-08-23,15.315,15.435,14.86,15.075,360870,0
2007-08-24,15.06,15.49,14.93,15.435,302080,0
2007-08-27,15.5,15.5,14.995,15.135,251750,0
2007-08-28,15.005,15.09,14.61,14.75,323550,0
2007-08-29,14.895,15.1,14.62,14.885,343718,0
2007-08-30,14.7,15.47,14.66,15.31,519302,0
2007-08-31,15.5,15.82,15.39,15.6,391782,0
2007-09-04,15.83,15.85,15.355,15.57,484886,0
2007-09-05,15.38,15.63,15.16,15.335,341904,0
2007-09-06,15.415,15.63,14.98,15.43,483354,0
2007-09-07,15.145,15.25,14.98,15.025,275952,0
2007-09-10,15.15,15.225,14.725,14.97,316378,0
2007-09-11,15.1,15.415,14.97,15.385,438388,0
2007-09-12,15.295,15.75,15.26,15.45,483680,0
2007-09-13,15.495,15.785,15.13,15.7,468654,0
2007-09-14,15.48,15.83,15.46,15.81,367718,0
2007-09-17,15.795,15.795,15.1,15.215,743860,0
2007-09-18,15.305,16.33,15.305,16.315,545036,0
2007-09-19,16.335,16.515,16.03,16.13,525038,0
2007-09-20,16.085,16.47,16.005,16.39,291984,0
2007-09-21,16.5,16.5,16.27,16.44,533570,0
2007-09-24,16.4,16.5,16.29,16.38,284220,0
2007-09-25,16.31,16.61,16.3,16.505,306650,0
2007-09-26,16.605,16.995,16.41,16.96,226524,0
2007-09-27,17,17.07,16.83,16.845,327302,0
2007-09-28,16.795,17.365,16.57,17.265,490586,0
2007-10-01,17.32,17.5,17.175,17.5,578830,0
2007-10-02,17.435,17.62,17.115,17.39,446300,0
2007-10-03,17.31,17.6,17.04,17.375,344378,0
2007-10-04,17.41,17.55,17.27,17.455,214276,0
2007-10-05,17.575,18,17.46,17.85,282094,0
2007-10-08,17.845,17.845,17.395,17.75,246850,0
2007-10-09,17.725,17.985,17.575,17.815,251830,0
2007-10-10,17.71,17.905,17.465,17.855,231036,0
2007-10-11,18,18,17.195,17.44,225110,0
2007-10-12,17.39,17.995,17.37,17.565,130146,0
2007-10-15,17.55,17.72,17.16,17.39,203452,0
2007-10-16,17.41,17.635,16.915,17.405,308950,0
2007-10-17,17.705,17.82,17.37,17.745,217848,0
2007-10-18,17.675,18,17.675,17.915,214582,0
2007-10-19,17.915,17.915,17.125,17.42,364716,0
2007-10-22,17.385,18.2,17.125,17.93,418444,0
2007-10-23,18.175,18.175,15.45,16.335,1595580,0
2007-10-24,16.25,17.105,16.2,17.085,746580,0
2007-10-25,17.105,17.25,16.545,16.935,340020,0
2007-10-26,17.125,17.685,16.95,17.645,418884,0
2007-10-29,17.665,17.82,17.055,17.495,310472,0
2007-10-30,17.45,17.45,16.935,17.305,167656,0
2007-10-31,17.305,17.665,16.91,17.37,364944,0
2007-11-01,16.975,17.115,16.5,16.75,518030,0
2007-11-02,16.92,17.54,16.79,17.465,413296,0
2007-11-05,17.195,17.75,16.9,17.555,361942,0
2007-11-06,17.685,18.29,17.48,18.235,285054,0
2007-11-07,18.05,18.495,17.69,18.025,425206,0
2007-11-08,18.29,18.395,17.855,18.22,551158,0
2007-11-09,18.045,18.145,17.29,17.43,258974,0
2007-11-12,17.275,17.81,16.8,17.08,678780,0
2007-11-13,16.785,17.6,16.785,17.265,773410,0
2007-11-14,17.41,17.54,17,17.185,447230,0
2007-11-15,17.07,17.08,16.4,16.825,346490,0
2007-11-16,16.86,16.86,16.19,16.76,285898,0
2007-11-19,16.56,16.56,15.9,16.455,335710,0
2007-11-20,16.42,16.5,15.69,16.06,274662,0
2007-11-21,16,16.185,15.66,15.725,283610,0
2007-11-23,15.875,16.16,15.565,16.045,119924,0
2007-11-26,16.025,16.215,15.465,15.485,224416,0
2007-11-27,15.52,16.405,15.52,16.285,278106,0
2007-11-28,16.36,17.03,16.015,17.005,437270,0
2007-11-29,16.975,17.135,16.665,16.73,214736,0
2007-11-30,17.025,17.295,16.67,16.77,369098,0
2007-12-03,16.82,17.15,16.47,16.475,173066,0
2007-12-04,16.29,16.66,16,16.295,212438,0
2007-12-05,16.575,17.24,16.4,16.885,200658,0
2007-12-06,16.9,17.37,16.9,17.365,188304,0
2007-12-07,17.43,17.745,17.17,17.64,174910,0
2007-12-10,17.645,17.91,17.405,17.59,167396,0
2007-12-11,17.62,17.85,16.905,16.97,236572,0
2007-12-12,17.41,17.65,16.795,17.03,312174,0
2007-12-13,16.94,16.94,16.44,16.85,237622,0
2007-12-14,16.665,17.075,16.46,16.505,109944,0
2007-12-17,16.44,16.545,16.045,16.055,215608,0
2007-12-18,16.285,16.73,15.885,16.685,217982,0
2007-12-19,16.685,17.075,16.5,16.725,268728,0
2007-12-20,16.935,17.11,16.59,16.905,360388,0
2007-12-21,17.245,17.46,17.06,17.365,708246,0
2007-12-24,17.425,17.725,17.25,17.7,109724,0
2007-12-26,17.555,17.625,16.81,16.91,520570,0
2007-12-27,16.865,17.095,15.985,16.005,346324,0
2007-12-28,16.385,16.495,15.78,15.965,464108,0
2007-12-31,15.825,15.95,15.05,15.275,980872,0
2008-01-02,15.195,15.345,14.71,14.81,1027274,0
2008-01-03,15.435,16.59,15.345,15.92,1074290,0
2008-01-04,15.8,16.105,14.88,14.885,568230,0
2008-01-07,14.985,15.36,14.72,15.045,536412,0
2008-01-08,15.085,15.475,14.265,14.28,341830,0
2008-01-09,14.285,15.64,14.285,15.425,628978,0
2008-01-10,15.275,15.67,15,15.31,295704,0
2008-01-11,15.22,15.235,14.95,15.01,343730,0
2008-01-14,15.095,15.355,15.05,15.155,188588,0
2008-01-15,14.915,15.28,14.84,15.005,437948,0
2008-01-16,14.965,15.29,14.965,15.135,372198,0
2008-01-17,15.135,15.28,14.765,14.78,340964,0
2008-01-18,14.69,15.15,14.315,14.585,491130,0
2008-01-22,14.14,16.21,13.265,15.87,806328,0
2008-01-23,15.12,15.865,14.52,15.825,532804,0
2008-01-24,15.95,16.03,15.5,15.715,505688,0
2008-01-25,15.91,16,15.12,15.39,361416,0
2008-01-28,15.295,15.795,14.73,15.645,546200,0
2008-01-29,15.71,15.99,15.48,15.89,392710,0
2008-01-30,15.745,16.045,15.31,15.32,361390,0
2008-01-31,15.055,16.41,15,16.21,525926,0
2008-02-01,16.31,16.825,15.89,16.3,344156,0
2008-02-04,16.225,16.41,15.85,16.175,419960,0
2008-02-05,15.86,16.295,15.75,15.8,273238,0
2008-02-06,15.94,15.94,15.325,15.37,191922,0
2008-02-07,15.325,15.56,15.135,15.5,259134,0
2008-02-08,15.43,15.51,15.105,15.415,245748,0
2008-02-11,15.45,15.6,15.065,15.435,363144,0
2008-02-12,15.545,15.865,15.4,15.595,325732,0
2008-02-13,15.78,16.365,15.75,16.305,498448,0
2008-02-14,16.465,16.465,15.76,15.895,956810,0
2008-02-15,15.75,15.915,15.345,15.66,419624,0
2008-02-19,15.835,15.95,15.295,15.39,367476,0
2008-02-20,15.315,15.815,15.315,15.675,243488,0
2008-02-21,15.755,16.32,15.735,15.825,324920,0
2008-02-22,15.825,15.98,15.35,15.91,635796,0
2008-02-25,15.885,16.095,15.375,15.94,526196,0
2008-02-26,15.84,16.64,15.84,16.475,614104,0
2008-02-27,16.345,17.12,16.29,17,577448,0
2008-02-28,16.895,16.895,16.4,16.535,301840,0
2008-02-29,16.305,16.73,16.255,16.37,332730,0
2008-03-03,16.335,16.505,16.19,16.5,260920,0
2008-03-04,16.295,17,16.295,17,498948,0
2008-03-05,17,17.22,16.795,17.005,531354,0
2008-03-06,16.99,17.425,16.88,16.925,372414,0
2008-03-07,16.74,17.19,16.63,16.845,199892,0
2008-03-10,16.87,17,16.455,16.575,492528,0
2008-03-11,16.975,17.345,16.58,17.31,403580,0
2008-03-12,17.335,17.7,17.145,17.38,563788,0
2008-03-13,17.29,17.845,17.105,17.81,402628,0
2008-03-14,17.85,17.97,17.105,17.34,498686,0
2008-03-17,16.99,17.92,16.95,17.57,288272,0
2008-03-18,18,18.425,17.605,18.39,390296,0
2008-03-19,18.39,18.49,17.5,17.5,490380,0
2008-03-20,17.68,17.815,17.255,17.57,898846,0
2008-03-24,17.88,18.305,17.69,18.22,440002,0
2008-03-25,18.02,18.635,17.915,18.54,394844,0
2008-03-26,18.375,18.915,18.3,18.87,425842,0
2008-03-27,18.9,18.92,17.975,18.185,651032,0
2008-03-28,18.25,18.38,17.755,17.85,449758,0
2008-03-31,18.24,19.28,18.085,18.99,1050344,0
2008-04-01,19.145,19.48,18.88,19.15,1169482,0
2008-04-02,19.315,19.655,19.05,19.23,743330,0
2008-04-03,19.095,19.955,18.95,19.59,656306,0
2008-04-04,19.585,19.77,18.73,19.235,1103866,0
2008-04-07,19.48,19.7,19.13,19.465,739504,0
2008-04-08,19.4,19.585,19.19,19.305,317066,0
2008-04-09,19.335,19.5,18.92,19.07,369520,0
2008-04-10,19.025,19.25,18.785,19.065,524502,0
2008-04-11,18.875,19.135,18.645,18.785,491312,0
2008-04-14,18.895,19.33,18.845,19.04,850178,0
2008-04-15,19.13,19.545,19.13,19.48,590890,0
2008-04-16,19.71,19.86,19.635,19.735,753912,0
2008-04-17,19.76,19.9,19.585,19.685,389922,0
2008-04-18,19.985,20.505,19.895,19.93,587868,0
2008-04-21,19.98,20.2,19.81,19.85,278310,0
2008-04-22,19.87,19.87,16.88,17.705,1520860,0
2008-04-23,17.785,19.46,17.5,19.4,1164554,0
2008-04-24,18.195,18.395,17.3,18.37,1041458,0
2008-04-25,18.415,19.18,18.385,19.025,751120,0
2008-04-28,19.08,19.08,18.45,18.705,541664,0
2008-04-29,18.65,18.95,18.45,18.565,293536,0
2008-04-30,18.585,18.82,18.4,18.57,670466,0
2008-05-01,18.595,19.13,18.57,18.99,401354,0
2008-05-02,19.18,19.21,18.035,18.345,493280,0
2008-05-05,18.49,18.59,18.23,18.43,251194,0
2008-05-06,18.285,18.585,18.06,18.43,231796,0
2008-05-07,18.02,18.305,17.625,17.765,295660,0
2008-05-08,17.835,18,17.635,17.875,196934,0
2008-05-09,17.75,18,17.585,17.785,162434,0
2008-05-12,17.785,18.24,17.525,18.235,184390,0
2008-05-13,18.255,18.265,17.725,18.145,153784,0
2008-05-14,18.125,18.25,17.845,18,173288,0
2008-05-15,17.965,18,17.74,17.965,134014,0
2008-05-16,18.035,18.035,17.325,17.5,456692,0
2008-05-19,17.565,17.75,17.165,17.2,571874,0
2008-05-20,17.175,17.67,17.12,17.525,220622,0
2008-05-21,17.625,17.75,17.16,17.395,294960,0
2008-05-22,17.405,17.92,17.405,17.845,298964,0
2008-05-23,18.585,19.305,18.565,18.89,1081876,0
2008-05-27,18.89,19.29,18.69,19.065,565188,0
2008-05-28,19.115,19.5,19.03,19.43,428586,0
2008-05-29,19.39,19.925,19.295,19.89,672302,0
2008-05-30,19.98,19.98,19.365,19.555,3902786,0
2008-06-02,19.75,20.25,19.505,20.035,1033496,0
2008-06-03,20.205,20.205,19.51,19.725,642406,0
2008-06-04,19.605,20.11,19.5,19.79,323040,0
2008-06-05,19.75,20.6,19.75,20.56,488080,0
2008-06-06,20.355,20.355,19.55,19.55,340536,0
2008-06-09,19.735,19.735,19.09,19.265,383252,0
2008-06-10,19.13,19.385,18.87,19.105,305638,0
2008-06-11,19.015,19.175,18.755,18.855,248524,0
2008-06-12,18.855,19.03,18.585,18.73,404726,0
2008-06-13,18.895,19.515,18.7,19.515,437786,0
2008-06-16,19.52,19.595,18.875,19.5,439482,0
2008-06-17,19.64,19.65,19.28,19.28,345956,0
2008-06-18,19.225,19.435,18.89,19.14,212400,0
2008-06-19,19.11,19.39,18.875,19.2,399078,0
2008-06-20,19.12,19.2,18.43,18.89,635194,0
2008-06-23,19.075,19.685,18.69,18.95,544162,0
2008-06-24,18.74,19.035,18.555,18.62,354500,0
2008-06-25,18.6,18.795,18.4,18.745,493906,0
2008-06-26,18.33,18.695,17.815,18.045,326694,0
2008-06-27,17.97,18.13,17.345,17.585,926812,0
2008-06-30,17.555,17.865,17.375,17.46,327078,0
2008-07-01,17.34,17.72,17.06,17.59,442962,0
2008-07-02,17.545,18.055,17.005,17.175,348448,0
2008-07-03,17.185,17.46,16.755,17.18,151744,0
2008-07-07,16.72,17.45,16.72,17.055,428996,0
2008-07-08,17.15,17.62,17.06,17.605,346498,0
2008-07-09,17.645,17.745,17.2,17.245,179200,0
2008-07-10,17.19,17.655,16.955,17.37,234214,0
2008-07-11,17.18,17.69,17.12,17.52,360640,0
2008-07-14,17.63,17.745,17.19,17.5,252562,0
2008-07-15,17.03,18.075,16.985,17.7,326912,0
2008-07-16,17.805,18.25,17.23,18.08,270502,0
2008-07-17,18.225,18.875,18.215,18.795,323538,0
2008-07-18,18.79,18.795,17.92,18.35,374728,0
2008-07-21,18.5,18.5,18.03,18.405,238528,0
2008-07-22,18.24,19.175,18.04,18.93,348858,0
2008-07-23,18.87,19.37,18.83,19.025,300024,0
2008-07-24,19.135,19.39,18.85,19.225,284066,0
2008-07-25,19.18,19.645,18.73,19.36,309406,0
2008-07-28,19.265,19.62,19.18,19.245,351826,0
2008-07-29,19.395,19.425,19.07,19.41,430642,0
2008-07-30,19.39,19.745,19.12,19.42,351428,0
2008-07-31,19.155,19.75,19.155,19.23,412492,0
2008-08-01,19.23,19.39,18.885,19.13,320932,0
2008-08-04,19.29,19.335,18.375,18.575,561324,0
2008-08-05,20.55,22.405,19.55,19.925,2287908,0
2008-08-06,20.085,22.78,20.07,22.6,1404458,0
2008-08-07,22.255,22.95,21.945,22.83,781258,0
2008-08-08,22.61,23.355,22.57,23.11,587194,0
2008-08-11,24.13,24.13,23.11,23.57,826886,0
2008-08-12,23.055,23.245,22.4,22.835,533180,0
2008-08-13,23.07,23.755,22.64,23.52,527556,0
2008-08-14,22.67,23.62,22.67,23.365,401928,0
2008-08-15,23.65,23.97,23.17,23.495,502498,0
2008-08-18,23.5,23.635,22.545,23.025,326302,0
2008-08-19,22.705,23.26,22.4,22.99,492064,0
2008-08-20,23.035,23.45,22.54,22.85,216234,0
2008-08-21,22.425,22.955,22.09,22.29,286724,0
2008-08-22,22.255,22.85,22.255,22.725,164940,0
2008-08-25,22.6,22.6,21.7,22.055,321198,0
2008-08-26,22,22.395,21.73,22,171608,0
2008-08-27,21.92,22.26,21.79,22.015,281742,0
2008-08-28,22.04,22.215,21.855,22.09,274038,0
2008-08-29,21.95,22.11,21.46,21.955,299888,0
2008-09-02,22.325,22.72,21.54,21.81,451740,0
2008-09-03,21.815,22.39,21.545,21.7,350864,0
2008-09-04,21.465,21.625,20.07,20.34,656734,0
2008-09-05,20.175,20.73,19.945,20.405,440560,0
2008-09-08,20.81,21.16,20.625,21.035,462174,0
2008-09-09,21.05,21.56,20.475,20.485,352256,0
2008-09-10,20.72,21.05,20.46,20.75,387584,0
2008-09-11,20.56,21.055,20.25,21.035,404334,0
2008-09-12,20.945,21.18,20.46,20.925,348042,0
2008-09-15,20.41,20.86,19.745,20.23,415214,0
2008-09-16,19.555,20.815,19.555,20.77,393496,0
2008-09-17,20.57,20.59,19.57,20.135,460570,0
2008-09-18,20.585,21.165,19.885,20.91,665874,0
2008-09-19,21.645,22.745,20.95,21.92,1113352,0
2008-09-22,21.785,22.52,20.95,21.185,306234,0
2008-09-23,21.155,21.355,20.65,20.695,242388,0
2008-09-24,20.715,21.035,20.445,20.655,281284,0
2008-09-25,20.755,21.285,20.375,20.515,467304,0
2008-09-26,19.81,20.295,19.535,20.29,388856,0
2008-09-29,19.71,19.93,18.38,18.91,510376,0
2008-09-30,18.91,19.425,18.26,19.33,450712,0
2008-10-01,19.235,19.305,18.7,18.925,377756,0
2008-10-02,18.785,18.785,17.33,17.46,616488,0
2008-10-03,17.52,18.5,16.765,16.82,530442,0
2008-10-06,16.255,16.485,15.255,15.995,989580,0
2008-10-07,16.015,16.245,14.7,14.73,608202,0
2008-10-08,14.425,15.605,14.25,14.65,859212,0
2008-10-09,14.935,15.415,13.77,13.955,616608,0
2008-10-10,13.55,14.87,12.75,14.235,818804,0
2008-10-13,14.78,16.47,14.52,16.325,927506,0
2008-10-14,16.925,16.955,15.25,15.63,529444,0
2008-10-15,15.275,15.48,14.075,14.095,566858,0
2008-10-16,14.135,15.345,13.63,15.255,684056,0
2008-10-17,14.745,15.43,14.445,14.8,703760,0
2008-10-20,14.8,15.1,14.5,14.94,519352,0
2008-10-21,14.505,15.075,13.64,14.085,983290,0
2008-10-22,13.81,14.22,12.81,13.015,540576,0
2008-10-23,13.235,13.66,12.11,12.485,676526,0
2008-10-24,11.82,12.2,11.755,11.955,919728,0
2008-10-27,11.94,12.025,11.37,11.425,603244,0
2008-10-28,11.66,12.2,11.13,12.175,822182,0
2008-10-29,12.2,13.15,12.075,12.675,667756,0
2008-10-30,13.04,13.59,13.005,13.53,573582,0
2008-10-31,13.45,14.2,13.285,14.045,599426,0
2008-11-03,14.035,14.365,13.735,13.935,321208,0
2008-11-04,14.33,14.55,13.925,14.165,324788,0
2008-11-05,13.985,14.485,13.27,13.345,338738,0
2008-11-06,13.27,13.645,13.045,13.065,308636,0
2008-11-07,13.195,13.58,12.89,13.23,251628,0
2008-11-10,13.545,13.545,12.75,12.795,153528,0
2008-11-11,12.705,12.94,12.28,12.465,250338,0
2008-11-12,12.27,12.455,11.48,11.51,336098,0
2008-11-13,11.475,11.9,10.765,11.65,721284,0
2008-11-14,11.445,11.68,10.785,10.84,444100,0
2008-11-17,10.73,11.09,10.65,10.76,287276,0
2008-11-18,10.77,11.245,10.605,10.925,376490,0
2008-11-19,10.87,11.015,9.85,9.875,336356,0
2008-11-20,9.795,10.045,9.095,9.2,479870,0
2008-11-21,9.34,9.34,8.55,9.26,638824,0
2008-11-24,9.275,9.73,8.9,9.665,687892,0
2008-11-25,9.765,9.895,9.5,9.88,372348,0
2008-11-26,9.75,10.335,9.635,10.205,599898,0
2008-11-28,10.11,10.3,9.82,10.06,123338,0
2008-12-01,9.86,10.06,9.125,9.2,430062,0
2008-12-02,9.4,9.615,9.09,9.6,601582,0
2008-12-03,8.145,8.25,7.025,7.66,1967576,0
2008-12-04,8,8.69,7.85,8.27,1000742,0
2008-12-05,8.185,8.355,7.63,8.345,578748,0
2008-12-08,8.5,8.675,8.27,8.61,966866,0
2008-12-09,8.48,8.96,8.48,8.75,659796,0
2008-12-10,8.9,8.965,8.625,8.88,313358,0
2008-12-11,9.315,9.86,8.94,9.045,810364,0
2008-12-12,8.91,9.34,8.72,9.16,675754,0
2008-12-15,9.165,9.27,8.62,8.85,475404,0
2008-12-16,8.85,9.205,8.74,9.15,505984,0
2008-12-17,8.985,9.215,8.875,9.055,389610,0
2008-12-18,9.015,9.18,8.65,8.775,443862,0
2008-12-19,8.94,9,8.615,8.76,750076,0
2008-12-22,8.79,8.925,8.275,8.575,668570,0
2008-12-23,8.705,8.995,8.505,8.91,678512,0
2008-12-24,8.89,8.975,8.79,8.91,283296,0
2008-12-26,8.605,9.105,8.605,9.05,328054,0
2008-12-29,9,9.095,8.905,9.045,722832,0
2008-12-30,9.05,9.3,9,9.295,447468,0
2008-12-31,9.345,9.705,9.295,9.545,308306,0
2009-01-02,9.555,9.875,9.51,9.81,211754,0
2009-01-05,9.805,9.805,9.22,9.34,406198,0
2009-01-06,9.435,9.695,9.27,9.615,269904,0
2009-01-07,9.485,9.61,9.085,9.2,333078,0
2009-01-08,9.125,9.32,9.07,9.31,367652,0
2009-01-09,9.34,9.405,9.055,9.16,396128,0
2009-01-12,9.075,9.28,8.955,8.975,336376,0
2009-01-13,8.975,9.19,8.965,9.06,200262,0
2009-01-14,9,9.055,8.78,8.925,439304,0
2009-01-15,8.9,9.065,8.495,9.045,308708,0
2009-01-16,9.105,9.2,8.64,9.005,364734,0
2009-01-20,8.865,8.865,8.14,8.185,495034,0
2009-01-21,8.64,9.95,8.64,9.845,908538,0
2009-01-22,9.645,9.71,9.3,9.515,596260,0
2009-01-23,9.28,9.675,9.165,9.38,538078,0
2009-01-26,9.365,9.895,9.365,9.705,405016,0
2009-01-27,9.66,9.945,9.66,9.74,237460,0
2009-01-28,9.87,9.99,9.775,9.93,484420,0
2009-01-29,9.825,9.945,9.565,9.65,421236,0
2009-01-30,9.71,9.855,9.335,9.415,270190,0
2009-02-02,9.25,9.6,9.175,9.49,514878,0
2009-02-03,9.53,9.74,9.39,9.645,459196,0
2009-02-04,9.62,9.94,9.38,9.555,318776,0
2009-02-05,9.425,9.9,9.37,9.7,199882,0
2009-02-06,9.75,10.13,9.585,10.04,338762,0
2009-02-09,10,10.34,9.87,10.165,476732,0
2009-02-10,10.33,10.34,9.865,10.05,676130,0
2009-02-11,10.065,10.18,9.835,10.015,480472,0
2009-02-12,9.845,10.225,9.7,10.16,415182,0
2009-02-13,10.21,10.415,10.105,10.14,295394,0
2009-02-17,9.83,9.96,9.545,9.745,407564,0
2009-02-18,9.785,9.86,9.425,9.5,568024,0
2009-02-19,9.51,9.65,8.925,9.005,849940,0
2009-02-20,8.895,9.27,8.875,9.095,513224,0
2009-02-23,9.12,9.32,8.725,8.775,402076,0
2009-02-24,8.86,9.335,8.75,9.255,369006,0
2009-02-25,9.22,9.4,8.815,9.03,408680,0
2009-02-26,9.13,9.32,8.87,8.885,280772,0
2009-02-27,8.75,9.12,8.65,8.98,320396,0
2009-03-02,8.87,8.87,8.285,8.3,510402,0
2009-03-03,8.335,8.36,8.02,8.025,651470,0
2009-03-04,8.15,8.34,8.11,8.255,537634,0
2009-03-05,8.055,8.285,7.765,7.845,420948,0
2009-03-06,7.905,8.095,7.75,7.845,434524,0
2009-03-09,7.765,7.88,7.455,7.5,297032,0
2009-03-10,7.64,7.985,7.575,7.775,440238,0
2009-03-11,7.8,7.85,7.675,7.695,769908,0
2009-03-12,7.685,8.05,7.575,7.995,877452,0
2009-03-13,8.05,8.265,7.92,8.13,212186,0
2009-03-16,8.195,8.265,7.975,8.04,287446,0
2009-03-17,8.025,8.475,7.97,8.475,368628,0
2009-03-18,8.475,8.72,8.285,8.51,674604,0
2009-03-19,8.5,8.765,8.45,8.5,438498,0
2009-03-20,8.58,8.65,8.09,8.22,384500,0
2009-03-23,8.41,8.63,8.355,8.575,426670,0
2009-03-24,8.48,8.615,8.235,8.34,270832,0
2009-03-25,8.375,8.92,8.25,8.775,487590,0
2009-03-26,8.845,9.175,8.675,9.16,412350,0
2009-03-27,8.96,8.96,8.585,8.775,340846,0
2009-03-30,8.585,8.585,8.21,8.54,331698,0
2009-03-31,8.625,8.88,8.505,8.59,380504,0
2009-04-01,8.475,8.9,8.38,8.875,383912,0
2009-04-02,9.075,9.6,9.075,9.395,330404,0
2009-04-03,9.345,9.48,9.19,9.425,196948,0
2009-04-06,9.285,9.455,9.185,9.425,258028,0
2009-04-07,9.26,9.34,9,9.035,331024,0
2009-04-08,9.05,9.14,8.89,9.085,203412,0
2009-04-09,9.275,10.035,9.275,10.03,550344,0
2009-04-13,9.99,10.25,9.735,10.175,363832,0
2009-04-14,10.06,10.18,9.79,10.08,293036,0
2009-04-15,9.985,10.225,9.855,10.13,366532,0
2009-04-16,10.18,10.625,10.065,10.535,273530,0
2009-04-17,10.57,10.965,10.415,10.845,502286,0
2009-04-20,10.6,10.945,10.12,10.14,383014,0
2009-04-21,8.78,10.16,8.31,10.095,933082,0
2009-04-22,9.885,10.83,9.835,10.64,719688,0
2009-04-23,10.615,10.615,10.22,10.515,396892,0
2009-04-24,10.625,11.38,10.39,11.31,553216,0
2009-04-27,11.075,11.495,10.93,11.335,452774,0
2009-04-28,11.27,11.53,11.205,11.34,352098,0
2009-04-29,11.395,12.105,11.395,11.865,332764,0
2009-04-30,11.995,12.465,11.97,11.985,388868,0
2009-05-01,11.995,12.18,11.785,11.925,344202,0
2009-05-04,11.99,12.28,11.88,12.065,343890,0
2009-05-05,12.035,12.23,11.805,12.13,311366,0
2009-05-06,12.02,12.095,11.695,11.9,231606,0
2009-05-07,11.975,12.12,11.36,11.555,306216,0
2009-05-08,11.68,12.035,11.515,11.975,220648,0
2009-05-11,11.815,11.96,11.615,11.75,185144,0
2009-05-12,11.755,11.845,11.21,11.5,378468,0
2009-05-13,11.305,11.405,10.895,10.985,529096,0
2009-05-14,11.305,11.515,11.05,11.24,424376,0
2009-05-15,11.205,11.42,10.92,11.255,486698,0
2009-05-18,11.36,11.77,11.36,11.715,393596,0
2009-05-19,11.6,11.885,11.46,11.72,225984,0
2009-05-20,11.77,12.08,11.505,11.585,355616,0
2009-05-21,11.41,11.635,11.045,11.26,277410,0
2009-05-22,11.295,11.545,11.115,11.115,171522,0
2009-05-26,10.98,11.97,10.965,11.86,333910,0
2009-05-27,11.75,11.955,11.5,11.53,192458,0
2009-05-28,11.585,12.005,11.41,11.795,249832,0
2009-05-29,11.795,12.015,11.69,12,299928,0
2009-06-01,11.895,12.63,11.895,12.585,356850,0
2009-06-02,12.49,12.8,12.26,12.71,354532,0
2009-06-03,12.57,12.87,12.435,12.685,210328,0
2009-06-04,12.72,12.96,12.575,12.93,257234,0
2009-06-05,12.975,13.165,12.83,12.96,274966,0
2009-06-08,12.76,13.085,12.67,12.885,204268,0
2009-06-09,12.845,13.075,12.825,12.855,210570,0
2009-06-10,13,13.1,12.43,12.555,453854,0
2009-06-11,11.7,12.345,11.62,11.67,797160,0
2009-06-12,11.615,12.085,11.55,12.065,380784,0
2009-06-15,12,12.32,11.365,11.745,312056,0
2009-06-16,11.765,11.815,11.46,11.475,357182,0
2009-06-17,11.455,11.7,11.375,11.56,249546,0
2009-06-18,11.51,11.675,11.36,11.56,142584,0
2009-06-19,11.745,11.865,11.445,11.58,280252,0
2009-06-22,11.465,11.465,11.27,11.295,335950,0
2009-06-23,11.34,11.475,11.04,11.105,261760,0
2009-06-24,11.165,11.205,10.92,11.01,347296,0
2009-06-25,10.96,11.325,10.885,11.27,239452,0
2009-06-26,11.175,11.37,11.015,11.35,1012528,0
2009-06-29,11.335,11.415,11.085,11.22,225632,0
2009-06-30,11.205,11.43,10.945,11.115,208508,0
2009-07-01,11.195,11.405,10.96,10.99,412116,0
2009-07-02,10.95,11.04,10.55,10.625,287562,0
2009-07-06,10.605,10.64,10.28,10.43,334694,0
2009-07-07,10.405,10.525,10.115,10.13,302888,0
2009-07-08,10.185,10.24,9.68,10,424648,0
2009-07-09,10.03,10.2,9.895,9.91,160196,0
2009-07-10,9.845,10.085,9.695,9.895,171340,0
2009-07-13,9.905,9.905,9.57,9.71,631094,0
2009-07-14,9.735,10.005,9.735,9.89,287008,0
2009-07-15,10.065,10.455,9.81,10.41,370988,0
2009-07-16,10.33,10.64,10.33,10.605,188588,0
2009-07-17,10.615,10.67,10.1,10.14,332298,0
2009-07-20,10.22,10.355,10.165,10.285,156822,0
2009-07-21,10.305,10.6,10.28,10.415,191494,0
2009-07-22,10.32,10.71,10.32,10.63,201600,0
2009-07-23,10.675,11.205,10.675,11.13,443170,0
2009-07-24,11.08,11.28,11,11.275,331988,0
2009-07-27,11.25,11.375,11.085,11.225,341068,0
2009-07-28,11.185,11.48,11.185,11.425,312956,0
2009-07-29,11.305,11.765,11.26,11.695,296778,0
2009-07-30,11.84,12.3,11.71,12.165,414426,0
2009-07-31,12.155,12.3,11.98,11.995,311800,0
2009-08-03,12.17,12.42,12,12.39,294828,0
2009-08-04,12.12,12.485,12,12.25,351900,0
2009-08-05,12.32,12.32,11.735,11.98,260616,0
2009-08-06,12.055,12.125,11.75,11.94,294294,0
2009-08-07,12.185,12.36,12.05,12.095,232644,0
2009-08-10,11.99,12.125,11.895,12.095,123266,0
2009-08-11,12.055,12.2,11.875,11.955,133488,0
2009-08-12,12,12.5,11.96,12.33,148294,0
2009-08-13,12.365,12.425,12.07,12.315,228458,0
2009-08-14,12.26,12.38,11.89,12.075,185722,0
2009-08-17,11.85,11.96,11.75,11.78,148520,0
2009-08-18,11.805,12,11.71,11.895,110194,0
2009-08-19,11.77,12.07,11.76,11.965,144748,0
2009-08-20,11.975,12.165,11.875,12.06,242842,0
2009-08-21,12.23,12.23,11.845,12.035,439634,0
2009-08-24,12.025,12.185,11.79,11.935,244648,0
2009-08-25,11.955,12.075,11.755,11.84,421590,0
2009-08-26,12.17,13.165,11.94,13.065,1020892,0
2009-08-27,13.01,13.3,12.71,13.12,285780,0
2009-08-28,13.225,13.605,13.16,13.465,312994,0
2009-08-31,13.31,13.46,13.25,13.38,242486,0
2009-09-01,13.31,13.705,12.88,12.995,327304,0
2009-09-02,13,13.15,12.675,12.96,218126,0
2009-09-03,13.055,13.375,12.9,13.18,113098,0
2009-09-04,13.115,13.3,13.035,13.275,114184,0
2009-09-08,13.31,13.55,13.29,13.46,190072,0
2009-09-09,13.415,13.75,13.415,13.535,168600,0
2009-09-10,13.5,13.95,13.38,13.875,251164,0
2009-09-11,13.85,13.985,13.58,13.62,151860,0
2009-09-14,13.51,13.82,13.485,13.7,113266,0
2009-09-15,13.635,13.765,13.54,13.625,143468,0
2009-09-16,13.625,13.73,13.48,13.62,170978,0
2009-09-17,13.585,13.865,13.54,13.61,131716,0
2009-09-18,13.645,13.665,13.11,13.22,430636,0
2009-09-21,13.04,13.305,13.04,13.25,140462,0
2009-09-22,13.3,13.35,13.06,13.13,147938,0
2009-09-23,13.13,13.435,13.025,13.175,187292,0
2009-09-24,13.265,13.47,12.92,13.07,120544,0
2009-09-25,13.075,13.075,12.625,12.705,134364,0
2009-09-28,12.73,13.26,12.55,13.11,141088,0
2009-09-29,13.09,13.19,12.9,13.01,114858,0
2009-09-30,12.965,13.025,12.5,12.72,163034,0
2009-10-01,12.62,12.675,12.5,12.545,216568,0
2009-10-02,12.5,12.61,12.19,12.545,267030,0
2009-10-05,12.63,12.92,12.485,12.885,166780,0
2009-10-06,12.92,13.215,12.73,13.21,139168,0
2009-10-07,13.12,13.325,13.11,13.265,94798,0
2009-10-08,13.335,13.78,13.33,13.655,229292,0
2009-10-09,13.69,13.955,13.68,13.915,210172,0
2009-10-12,13.88,14.205,13.845,14.01,176902,0
2009-10-13,13.95,14.23,13.675,13.975,107610,0
2009-10-14,14.08,14.335,14.045,14.265,163568,0
2009-10-15,14.215,14.36,13.995,14.335,168686,0
2009-10-16,14.23,14.245,13.76,13.945,224884,0
2009-10-19,14.055,14.435,13.905,14.255,255764,0
2009-10-20,14.415,14.715,13.55,13.91,1183950,0
2009-10-21,13.95,14.94,13.95,14.405,466346,0
2009-10-22,14.38,14.66,14.205,14.62,151582,0
2009-10-23,14.665,14.79,14.25,14.32,188314,0
2009-10-26,14.375,14.73,14.12,14.16,178970,0
2009-10-27,14.285,14.4,13.9,13.92,192740,0
2009-10-28,13.86,14.075,13.7,13.855,299854,0
2009-10-29,13.905,14.035,13.725,13.805,451044,0
2009-10-30,13.705,13.735,13.065,13.235,338992,0
2009-11-02,13.27,13.34,12.715,13.105,327982,0
2009-11-03,12.98,13.545,12.935,13.53,447872,0
2009-11-04,13.555,13.56,13.2,13.39,312954,0
2009-11-05,13.465,14.05,13.425,14.035,308316,0
2009-11-06,13.925,14.3,13.645,14.01,319728,0
2009-11-09,14.155,14.42,14.135,14.4,169410,0
2009-11-10,14.29,14.535,14.29,14.445,285700,0
2009-11-11,14.6,14.6,14.13,14.285,127636,0
2009-11-12,14.305,14.495,14.01,14.155,280412,0
2009-11-13,14.155,14.36,14.01,14.225,98672,0
2009-11-16,14.28,14.725,14.28,14.685,137528,0
2009-11-17,14.585,14.675,14.23,14.555,79498,0
2009-11-18,14.6,14.665,14.45,14.55,127860,0
2009-11-19,14.495,14.58,14.31,14.335,242910,0
2009-11-20,14.215,14.335,14.16,14.315,203840,0
2009-11-23,14.435,14.995,14.42,14.685,226870,0
2009-11-24,14.735,14.805,14.59,14.68,101516,0
2009-11-25,14.78,14.81,14.56,14.65,97836,0
2009-11-27,14.28,14.37,13.9,13.9,97138,0
2009-11-30,13.845,14.305,13.76,14.24,268550,0
2009-12-01,14.39,14.47,14.235,14.4,129170,0
2009-12-02,14.38,14.825,14.235,14.56,167066,0
2009-12-03,14.68,14.85,14.49,14.525,114818,0
2009-12-04,14.82,14.95,14.67,14.95,141240,0
2009-12-07,14.905,15.145,14.77,14.89,142660,0
2009-12-08,14.85,15.055,14.65,14.76,171896,0
2009-12-09,14.845,15,14.605,14.83,447388,0
2009-12-10,14.875,14.875,14.475,14.63,263038,0
2009-12-11,14.74,14.82,14.545,14.605,301266,0
2009-12-14,14.96,15.13,14.825,14.955,641830,0
2009-12-15,14.965,14.99,14.82,14.89,216492,0
2009-12-16,14.95,14.98,14.79,14.925,288094,0
2009-12-17,14.8,14.99,14.76,14.925,134436,0
2009-12-18,14.99,15.115,14.88,15.11,473912,0
2009-12-21,15.12,15.495,14.97,15.41,210220,0
2009-12-22,15.475,16.18,15.475,16.06,303180,0
2009-12-23,16.11,16.48,15.955,16.335,183602,0
2009-12-24,16.44,16.495,16.375,16.43,56074,0
2009-12-28,16.44,16.45,16.025,16.13,225782,0
2009-12-29,16.125,16.245,16.035,16.14,130594,0
2009-12-30,16.05,16.15,15.83,15.975,183324,0
2009-12-31,16.01,16.17,15.875,15.9,128950,0
2010-01-04,16.075,16.235,15.98,16.08,184896,0
2010-01-05,16.255,17.145,15.955,16.285,668690,0
2010-01-06,16.25,16.895,16.2,16.385,529716,0
2010-01-07,16.29,16.315,15.605,15.74,344434,0
2010-01-08,15.735,15.75,15.595,15.675,180848,0
2010-01-11,15.895,15.93,15.57,15.595,158644,0
2010-01-12,15.435,15.475,14.895,15.125,242196,0
2010-01-13,15.14,15.21,14.945,15.06,177606,0
2010-01-14,15,15.06,14.92,14.965,145892,0
2010-01-15,15.04,15.04,14.5,14.675,544322,0
2010-01-19,14.75,15.89,14.75,15.545,588784,0
2010-01-20,15.15,15.295,14.975,15.18,369002,0
2010-01-21,15.155,15.26,14.245,14.27,578986,0
2010-01-22,14.3,14.605,14.055,14.15,286282,0
2010-01-25,14.27,14.375,13.88,13.97,172744,0
2010-01-26,13.9,13.945,13.49,13.51,315748,0
2010-01-27,13.465,13.565,13.08,13.375,482502,0
2010-01-28,13.435,13.615,13.335,13.48,599038,0
2010-01-29,13.57,13.85,13.34,13.37,641294,0
2010-02-01,13.39,13.495,13.165,13.425,325308,0
2010-02-02,13.395,13.615,13.245,13.43,177654,0
2010-02-03,13.34,13.505,13.1,13.2,172062,0
2010-02-04,13.065,13.125,12.705,12.79,328936,0
2010-02-05,12.78,13.05,12.615,13.005,205210,0
2010-02-08,12.955,13.01,12.795,12.93,162676,0
2010-02-09,13.045,13.215,12.92,13.11,235762,0
2010-02-10,13.025,13.245,12.925,13.165,170764,0
2010-02-11,13.145,13.475,12.96,13.465,171648,0
2010-02-12,13.29,13.625,13.155,13.605,176298,0
2010-02-16,13.75,13.75,13.51,13.69,125760,0
2010-02-17,13.735,13.93,13.72,13.9,198258,0
2010-02-18,13.845,14.08,13.465,14.035,155690,0
2010-02-19,14.06,14.21,13.78,14.06,156930,0
2010-02-22,14.145,14.145,13.895,14.04,126472,0
2010-02-23,14.035,14.1,13.955,14.01,257866,0
2010-02-24,14.015,14.175,13.97,14.03,123628,0
2010-02-25,13.805,14.225,13.805,14.205,153158,0
2010-02-26,14.26,14.455,13.945,14.02,174012,0
2010-03-01,14.14,14.52,13.96,14.48,182832,0
2010-03-02,14.545,14.815,14.37,14.71,231750,0
2010-03-03,14.78,14.99,14.72,14.825,142630,0
2010-03-04,14.815,14.95,14.75,14.9,183490,0
2010-03-05,14.935,15.355,14.84,15.3,227994,0
2010-03-08,15.27,15.495,15.27,15.405,194974,0
2010-03-09,15.395,16.14,15.36,16.13,427494,0
2010-03-10,16.08,16.535,16.07,16.44,337394,0
2010-03-11,16.325,16.635,16.32,16.59,289026,0
2010-03-12,16.59,16.64,16.38,16.64,346582,0
2010-03-15,16.64,16.75,16.475,16.7,273962,0
2010-03-16,16.71,16.735,16.58,16.72,163804,0
2010-03-17,16.7,16.88,16.575,16.61,216412,0
2010-03-18,16.56,16.825,16.36,16.445,147662,0
2010-03-19,16.55,16.55,15.69,16.035,583482,0
2010-03-22,15.995,16.615,15.73,16.455,174276,0
2010-03-23,16.465,16.64,16.295,16.59,124396,0
2010-03-24,16.475,16.59,16.265,16.29,115466,0
2010-03-25,16.35,16.735,16.1,16.11,152172,0
2010-03-26,16.13,16.465,16.13,16.435,162542,0
2010-03-29,16.43,16.625,16.31,16.515,91254,0
2010-03-30,16.505,16.915,16.505,16.67,139582,0
2010-03-31,16.635,17.045,16.505,16.92,268476,0
2010-04-01,16.965,17.275,16.73,16.94,259062,0
2010-04-05,16.95,17.21,16.89,17.055,137582,0
2010-04-06,16.905,17.1,16.9,16.93,126464,0
2010-04-07,16.86,16.875,16.45,16.595,194266,0
2010-04-08,16.485,16.77,16.3,16.615,87956,0
2010-04-09,16.66,16.725,16.4,16.515,116594,0
2010-04-12,16.475,16.66,16.38,16.61,125598,0
2010-04-13,16.525,16.725,16.47,16.725,77318,0
2010-04-14,16.865,17.64,16.865,17.62,315028,0
2010-04-15,17.55,17.64,17.375,17.4,273624,0
2010-04-16,17.395,17.55,17.01,17.065,404286,0
2010-04-19,17.01,17.155,16.55,16.975,166386,0
2010-04-20,17.1,17.1,16.715,16.86,183372,0
2010-04-21,16.835,17.235,16.765,17.17,411840,0
2010-04-22,16.945,17.23,16.735,17.205,97806,0
2010-04-23,17.165,17.225,16.96,17.225,81742,0
2010-04-26,17.19,17.435,17.025,17.08,115746,0
2010-04-27,18,18.74,17.8,18.29,494134,0
2010-04-28,18.55,18.66,18.05,18.625,235914,0
2010-04-29,18.72,18.95,18.575,18.945,176218,0
2010-04-30,18.76,18.8,17.93,17.93,277696,0
2010-05-03,17.96,18.415,17.96,18.25,174644,0
2010-05-04,18.115,18.205,17.185,17.285,291552,0
2010-05-05,17.165,17.37,16.945,17.105,218626,0
2010-05-06,17.01,17.515,16.175,16.945,333706,0
2010-05-07,16.945,17.225,16.29,16.6,389026,0
2010-05-10,17.23,17.605,17.11,17.56,226136,0
2010-05-11,17.355,17.75,17.26,17.615,207046,0
2010-05-12,17.625,18.01,17.605,17.97,134332,0
2010-05-13,17.945,18.325,17.91,18.09,179776,0
2010-05-14,17.915,17.915,17.345,17.775,150634,0
2010-05-17,17.91,18.225,17.545,18.17,322948,0
2010-05-18,18.365,18.365,17.6,17.665,149720,0
2010-05-19,17.65,17.74,17.095,17.295,182536,0
2010-05-20,16.985,17.095,16.49,16.65,318858,0
2010-05-21,16.355,16.835,16.16,16.77,301396,0
2010-05-24,16.705,16.88,16.52,16.61,143288,0
2010-05-25,16.205,16.485,15.735,16.245,255462,0
2010-05-26,16.295,16.87,16.295,16.72,223780,0
2010-05-27,16.985,17.185,16.88,17.085,346606,0
2010-05-28,17,17.035,16.5,16.76,115910,0
2010-06-01,16.68,16.945,16.2,16.215,173234,0
2010-06-02,16.22,16.7,15.94,16.625,159068,0
2010-06-03,16.575,16.94,16.285,16.78,168996,0
2010-06-04,16.37,16.73,15.48,15.545,258108,0
2010-06-07,15.59,15.61,14.975,15.005,224570,0
2010-06-08,15.07,15.29,14.78,15.02,427032,0
2010-06-09,15.11,15.46,14.89,14.965,242902,0
2010-06-10,15.235,15.66,15.235,15.645,141310,0
2010-06-11,15.455,15.935,15.455,15.865,150180,0
2010-06-14,16.055,16.335,15.9,15.97,102166,0
2010-06-15,16.025,16.635,15.85,16.575,130448,0
2010-06-16,16.445,16.745,16.17,16.62,96902,0
2010-06-17,16.72,17,16.495,16.57,98370,0
2010-06-18,16.695,16.775,16.47,16.525,244702,0
2010-06-21,16.785,16.785,16.44,16.545,195334,0
2010-06-22,16.53,17.03,16.225,16.24,202092,0
2010-06-23,16.17,16.42,15.97,16.165,98848,0
2010-06-24,16.015,16.195,15.79,15.805,115434,0
2010-06-25,15.875,16.43,15.79,16.125,967138,0
2010-06-28,16.21,16.65,15.965,16.205,124400,0
2010-06-29,16.005,16.025,15.01,15.155,307382,0
2010-06-30,15.2,15.29,14.72,14.82,257576,0
2010-07-01,14.89,15.02,14.28,14.595,154854,0
2010-07-02,14.745,14.875,14.535,14.73,171960,0
2010-07-06,15,15.205,14.54,14.575,313208,0
2010-07-07,14.67,15.02,14.62,14.945,195488,0
2010-07-08,15.115,15.305,14.945,15.25,306484,0
2010-07-09,15.265,15.5,15.145,15.495,166800,0
2010-07-12,15.425,15.575,14.975,15.11,162326,0
2010-07-13,15.35,16.225,15.29,16.14,233618,0
2010-07-14,16.03,16.235,16.025,16.17,128270,0
2010-07-15,16.14,16.21,15.685,15.85,222076,0
2010-07-16,15.685,15.72,15.18,15.21,292840,0
2010-07-19,15.26,15.545,15.08,15.535,170580,0
2010-07-20,15.26,16.09,15.165,16.06,268432,0
2010-07-21,16.21,16.355,15.84,15.865,174818,0
2010-07-22,16.14,16.59,16.14,16.52,313932,0
2010-07-23,16.415,17.2,16.16,17.125,291530,0
2010-07-26,17.23,17.3,16.95,17.205,572214,0
2010-07-27,17.335,17.4,16.965,17.255,361120,0
2010-07-28,17.16,17.375,16.95,16.995,138892,0
2010-07-29,17.06,17.23,16.76,16.955,140890,0
2010-07-30,16.805,17.17,16.485,17.14,223628,0
2010-08-02,17.33,17.62,17.035,17.575,254930,0
2010-08-03,17.54,17.955,17.465,17.68,261476,0
2010-08-04,17.725,17.915,17.63,17.905,218858,0
2010-08-05,18.01,18.745,18,18.375,604124,0
2010-08-06,18.16,18.47,17.71,18.03,298942,0
2010-08-09,18.21,18.22,17.905,18.17,261846,0
2010-08-10,17.985,18.09,17.435,17.925,279894,0
2010-08-11,17.51,17.56,17,17.015,278622,0
2010-08-12,16.83,17.045,16.755,16.98,188520,0
2010-08-13,16.87,16.93,16.625,16.665,168374,0
2010-08-16,16.53,16.93,16.5,16.825,154596,0
2010-08-17,16.945,17.375,16.945,17.19,153752,0
2010-08-18,17.13,17.44,17.055,17.31,94140,0
2010-08-19,17.19,17.29,16.75,16.97,205524,0
2010-08-20,16.92,16.92,16.485,16.855,142874,0
2010-08-23,16.885,17.17,16.81,17.02,249602,0
2010-08-24,16.82,17.23,16.655,17.125,289052,0
2010-08-25,16.89,17.355,16.785,17.26,255988,0
2010-08-26,17.33,17.375,17.065,17.1,135490,0
2010-08-27,17.33,17.8,16.9,17.76,235550,0
2010-08-30,17.66,17.665,17,17,253950,0
2010-08-31,16.985,17.205,16.855,17.195,276816,0
2010-09-01,17.475,17.82,17.255,17.65,313570,0
2010-09-02,17.725,17.975,17.555,17.965,171486,0
2010-09-03,18,18.05,17.695,17.935,220324,0
2010-09-07,17.975,17.975,17.235,17.46,486956,0
2010-09-08,17.52,17.615,17.335,17.465,306688,0
2010-09-09,17.635,17.635,17.33,17.46,148934,0
2010-09-10,17.55,17.55,17.335,17.385,296096,0
2010-09-13,17.5,17.735,17.5,17.615,250308,0
2010-09-14,17.595,17.69,17.52,17.565,184434,0
2010-09-15,17.515,17.72,17.455,17.545,189822,0
2010-09-16,17.475,17.625,17.39,17.52,141564,0
2010-09-17,17.64,17.895,17.39,17.8,397794,0
2010-09-20,17.855,18.07,17.725,17.995,303474,0
2010-09-21,17.96,18.145,17.83,17.97,284736,0
2010-09-22,17.905,18.07,17.635,17.8,180578,0
2010-09-23,17.615,17.97,17.6,17.62,123828,0
2010-09-24,17.865,18.25,17.625,18.245,235822,0
2010-09-27,18.24,18.3,18.05,18.25,133770,0
2010-09-28,18.34,18.74,18.26,18.725,516304,0
2010-09-29,18.7,18.95,18.555,18.8,261310,0
2010-09-30,18.945,18.95,18.575,18.665,266532,0
2010-10-01,18.885,18.885,18.6,18.715,106388,0
2010-10-04,18.68,18.7,18.16,18.255,176324,0
2010-10-05,18.485,18.99,18.435,18.98,204708,0
2010-10-06,18.975,19.095,18.72,18.865,209700,0
2010-10-07,18.98,19,18.645,18.87,93664,0
2010-10-08,18.905,19.12,18.64,19.05,123512,0
2010-10-11,19.09,19.25,18.97,19.015,100102,0
2010-10-12,19.015,19.08,18.58,19.015,103112,0
2010-10-13,19.105,19.25,18.965,19.205,123582,0
2010-10-14,19.085,19.25,18.995,19.245,186296,0
2010-10-15,19.37,19.46,19.105,19.25,193440,0
2010-10-18,19.275,19.49,19.255,19.47,119518,0
2010-10-19,19.27,19.575,19,19.215,260794,0
2010-10-20,18.84,19.11,17.555,17.9,866856,0
2010-10-21,18.04,18.145,17.7,18.085,407102,0
2010-10-22,18.095,18.18,17.955,18.06,208170,0
2010-10-25,18.14,18.755,18.13,18.375,305624,0
2010-10-26,19.75,20.5,19.435,19.675,1928294,0
2010-10-27,19.615,19.845,19.475,19.82,291776,0
2010-10-28,20,20.245,19.745,19.935,389648,0
2010-10-29,19.93,19.96,19.67,19.67,248224,0
2010-11-01,19.815,19.985,19.505,19.71,224496,0
2010-11-02,19.9,19.965,19.7,19.965,205606,0
2010-11-03,19.95,20.185,19.76,20.175,245636,0
2010-11-04,20.25,20.675,20.195,20.66,353492,0
2010-11-05,20.67,20.84,20.58,20.815,175868,0
2010-11-08,20.68,20.745,20.46,20.635,132730,0
2010-11-09,20.715,20.715,20.23,20.335,156652,0
2010-11-10,20.35,20.405,19.845,20.39,218144,0
2010-11-11,20.245,20.245,19.905,20.08,308852,0
2010-11-12,19.91,20.195,19.65,19.705,198116,0
2010-11-15,19.77,20.145,19.75,19.99,304636,0
2010-11-16,19.79,20.105,19.77,20.065,357916,0
2010-11-17,20.065,20.17,19.65,19.71,158584,0
2010-11-18,19.93,20.215,19.815,20.02,153894,0
2010-11-19,20.07,20.105,19.705,20.055,202928,0
2010-11-22,19.98,20.67,19.915,20.515,258236,0
2010-11-23,20.24,20.47,19.855,20.2,179396,0
2010-11-24,20.335,20.745,20.335,20.735,177062,0
2010-11-26,20.59,20.64,20.375,20.57,38122,0
2010-11-29,20.47,20.605,19.905,20.47,116112,0
2010-11-30,20.26,20.5,19.955,20.415,332922,0
2010-12-01,20.75,20.885,20.58,20.81,323292,0
2010-12-02,20.915,21.45,20.79,21.45,289748,0
2010-12-03,21.39,21.595,21.29,21.555,136094,0
2010-12-06,21.45,21.675,21.395,21.62,141644,0
2010-12-07,21.775,22.05,21.7,21.94,168182,0
2010-12-08,22.045,22.09,21.9,21.995,141786,0
2010-12-09,22.17,22.335,21.945,22.195,151716,0
2010-12-10,22.195,22.64,22.095,22.51,149834,0
2010-12-13,22.6,22.87,22.51,22.515,161260,0
2010-12-14,22.64,22.845,21.5,22.745,130066,0
2010-12-15,22.825,23.125,22.615,22.735,175244,0
2010-12-16,22.885,23.135,22.745,23.105,148638,0
2010-12-17,23.105,23.535,22.85,23.535,316538,0
2010-12-20,23.68,24.255,23.625,23.72,408538,0
2010-12-21,23.92,24.03,23.75,23.895,120048,0
2010-12-22,24.065,24.065,23.93,23.97,130664,0
2010-12-23,23.975,23.975,23.545,23.69,122750,0
2010-12-27,23.515,24.045,23.275,23.925,85440,0
2010-12-28,23.92,23.995,23.595,23.835,83674,0
2010-12-29,23.9,23.99,23.72,23.73,53188,0
2010-12-30,23.64,23.87,23.53,23.53,91104,0
2010-12-31,23.57,23.75,23.18,23.18,101558,0
2011-01-03,23.33,24.34,23.13,24.03,198424,0
2011-01-04,23.785,23.95,22.285,22.855,322010,0
2011-01-05,22.745,23.795,22.45,23.56,215376,0
2011-01-06,23.605,23.63,23.065,23.145,148196,0
2011-01-07,23.165,23.295,22.385,22.845,159854,0
2011-01-10,22.4,23.075,22.4,22.86,188450,0
2011-01-11,22.935,23.31,22.78,23.005,129630,0
2011-01-12,23.215,23.34,22.955,23.185,132942,0
2011-01-13,23.235,24.175,23.205,24.085,291662,0
2011-01-14,24,24.56,24,24.47,296854,0
2011-01-18,25.15,25.715,24.815,25.56,736042,0
2011-01-19,25.51,25.65,25.295,25.46,391278,0
2011-01-20,25.235,25.345,24.39,24.405,275776,0
2011-01-21,24.51,24.715,24.025,24.055,179578,0
2011-01-24,24.255,24.525,24.07,24.32,161134,0
2011-01-25,24.755,25.15,23.595,24.25,354756,0
2011-01-26,24.385,24.98,24.255,24.795,281222,0
2011-01-27,24.85,24.955,24.39,24.665,248996,0
2011-01-28,24.665,24.9,24.47,24.755,301350,0
2011-01-31,24.13,24.84,24.05,24.69,471652,0
2011-02-01,24.875,25.68,24.565,25.645,419274,0
2011-02-02,25.46,25.75,25.14,25.18,188042,0
2011-02-03,25.13,25.335,24.725,25.055,264128,0
2011-02-04,25.055,25.18,24.725,24.81,128048,0
2011-02-07,24.93,25.38,24.84,25.075,123610,0
2011-02-08,24.985,25.095,24.765,25.04,118872,0
2011-02-09,25.06,25.06,24.68,24.875,111892,0
2011-02-10,24.685,25.4,24.685,25.385,174046,0
2011-02-11,25.265,25.895,25.14,25.895,227206,0
2011-02-14,25.985,26,25.785,25.985,135786,0
2011-02-15,26,26,25.44,25.45,210218,0
2011-02-16,25.475,25.94,25.4,25.82,124632,0
2011-02-18,26.195,26.2,25.575,25.68,115758,0
2011-02-22,25.465,25.77,24.99,24.995,196232,0
2011-02-23,24.765,24.98,23.775,23.805,367892,0
2011-02-24,23.9,24.755,23.66,24.615,336906,0
2011-02-25,24.75,25.62,24.625,25.585,264072,0
2011-02-28,25.81,25.93,25.19,25.6,246626,0
2011-03-01,25.575,25.725,24.42,24.56,258692,0
2011-03-02,24.55,24.9,24.265,24.575,257640,0
2011-03-03,24.77,25.66,24.65,25.615,241360,0
2011-03-04,25.655,25.655,25.08,25.39,122780,0
2011-03-07,25.45,25.59,24.25,24.71,201826,0
2011-03-08,24.665,25.245,24.38,25,176986,0
2011-03-09,24.845,24.97,23.89,23.94,311370,0
2011-03-10,23.49,23.8,21.875,22.04,713572,0
2011-03-11,21.945,22.75,21.945,22.565,333420,0
2011-03-14,22.15,22.545,22.005,22.305,172152,0
2011-03-15,21.44,21.965,21.29,21.705,254810,0
2011-03-16,21.7,21.91,21.415,21.535,439842,0
2011-03-17,21.925,22.045,21.63,21.7,220714,0
2011-03-18,21.97,23.5,21.95,23.155,919510,0
2011-03-21,23.62,24,23.57,23.895,406636,0
2011-03-22,24.025,24.1,23.83,23.875,551482,0
2011-03-23,23.925,24.035,23.54,23.67,383060,0
2011-03-24,24.02,24.685,23.82,24.245,643082,0
2011-03-25,24.485,24.935,24.14,24.62,289126,0
2011-03-28,24.95,25.15,24.69,24.86,387680,0
2011-03-29,25.03,25.03,24.62,24.75,384702,0
2011-03-30,25.06,25.07,24.53,24.86,280916,0
2011-03-31,24.81,25.03,24.72,24.88,248244,0
2011-04-01,25.03,25.03,24.54,24.65,226292,0
2011-04-04,24.93,24.95,24.555,24.695,203140,0
2011-04-05,24.7,25,24.615,24.715,216528,0
2011-04-06,24.8,24.985,24.555,24.58,214926,0
2011-04-07,24.59,24.795,24.005,24.015,232762,0
2011-04-08,24.25,24.25,23.625,23.655,208904,0
2011-04-11,23.75,23.92,23.25,23.47,334040,0
2011-04-12,23.28,23.36,22.18,22.2,433184,0
2011-04-13,22.505,22.97,22.26,22.48,218334,0
2011-04-14,22.255,22.795,22.15,22.765,249698,0
2011-04-15,22.625,22.905,22.365,22.805,213208,0
2011-04-18,22.46,22.655,22.295,22.57,204952,0
2011-04-19,22.685,22.965,22.53,22.875,228468,0
2011-04-20,23.27,23.545,23.17,23.485,234002,0
2011-04-21,23.755,23.895,23.445,23.885,178928,0
2011-04-25,23.77,24.085,23.71,24.035,285350,0
2011-04-26,25.57,29.96,25.335,29.585,2791738,0
2011-04-27,29.53,29.65,28.88,29.57,502428,0
2011-04-28,29.5,29.545,28.865,29.055,449104,0
2011-04-29,29.18,29.22,28.78,28.93,351028,0
2011-05-02,28.775,28.945,28.58,28.66,260096,0
2011-05-03,28.505,28.69,27.675,28.15,372570,0
2011-05-04,28.1,28.42,27.15,27.585,257972,0
2011-05-05,27.265,28.24,27.265,27.4,206070,0
2011-05-06,27.6,28.15,27.525,27.595,132642,0
2011-05-09,27.635,28.275,27.365,28.2,234884,0
2011-05-10,28.31,28.75,28.255,28.75,210162,0
2011-05-11,28.745,28.745,27.465,27.525,232072,0
2011-05-12,27.725,28.03,26.79,27.96,237792,0
2011-05-13,27.9,27.94,27.095,27.18,135578,0
2011-05-16,27.025,27.22,26.44,26.5,207208,0
2011-05-17,26.35,26.415,26,26.325,194954,0
2011-05-18,26.525,28.27,26.505,27.855,303742,0
2011-05-19,27.88,28.025,27.105,27.38,263514,0
2011-05-20,27.4,28.21,27.145,27.98,260972,0
2011-05-23,27.44,27.725,27,27.14,353684,0
2011-05-24,27.315,27.49,26.84,27.16,318560,0
2011-05-25,27.005,28.07,27.005,27.975,274890,0
2011-05-26,27.835,28.725,27.62,28.64,296760,0
2011-05-27,28.725,29.49,28.49,28.635,402580,0
2011-05-31,29.06,29.42,28.18,28.43,516628,0
2011-06-01,28.44,28.44,27.3,27.315,385580,0
2011-06-02,27.48,27.88,27.145,27.315,218626,0
2011-06-03,26.79,27.375,26.5,26.575,251758,0
2011-06-06,26.685,26.795,25.635,25.665,313434,0
2011-06-07,25.99,25.99,25.32,25.34,431790,0
2011-06-08,25.16,25.21,24.48,24.53,494082,0
2011-06-09,24.76,25.05,24.29,24.48,635086,0
2011-06-10,24.28,24.44,23.52,23.64,422946,0
2011-06-13,23.545,24.1,23.505,23.875,344322,0
2011-06-14,23.95,25.11,23.93,25.1,576668,0
2011-06-15,24.75,25.16,24.55,24.59,455760,0
2011-06-16,23.93,24.5,23.51,24.06,503022,0
2011-06-17,24.2,24.56,24.04,24.15,427188,0
2011-06-20,23.91,24.67,23.91,24.57,221838,0
2011-06-21,24.56,25.44,24.45,25.26,198814,0
2011-06-22,25.13,25.86,25.02,25.02,334296,0
2011-06-23,24.71,24.8,23.82,24.66,486110,0
2011-06-24,24.73,24.85,24.21,24.38,276496,0
2011-06-27,24.5,25.59,24.35,24.78,371930,0
2011-06-28,24.86,25.15,24.54,25.15,393480,0
2011-06-29,25.3,25.56,25.02,25.44,237952,0
2011-06-30,25.64,25.91,25.5,25.6,247430,0
2011-07-01,25.7,25.99,25.34,25.91,242303,0
2011-07-05,26.01,26.87,26.01,26.69,352793,0
2011-07-06,26.75,27.36,26.38,27.28,415865,0
2011-07-07,27.6,28.39,27.6,27.89,394688,0
2011-07-08,27.5,27.94,27.1,27.76,210651,0
2011-07-11,27.32,27.59,26.81,26.92,189555,0
2011-07-12,26.8,27.04,26.65,26.73,218985,0
2011-07-13,26.98,27.55,26.85,27.27,216287,0
2011-07-14,27.29,27.47,26.51,26.58,260190,0
2011-07-15,26.68,27.16,26.28,26.77,316887,0
2011-07-18,26.47,26.67,26.08,26.27,143615,0
2011-07-19,26.46,27.03,26.25,26.93,174002,0
2011-07-20,27.01,27.18,26.52,27,151797,0
2011-07-21,27.15,27.62,27.05,27.53,180357,0
2011-07-22,27.55,27.7,27.3,27.55,177488,0
2011-07-25,27.15,27.84,27.08,27.54,252616,0
2011-07-26,27.64,27.81,27.4,27.51,146509,0
2011-07-27,27.35,27.49,25.3,25.47,595316,0
2011-07-28,25.54,25.62,24.8,24.84,246591,0
2011-07-29,24.43,25.29,24.21,25.03,272866,0
2011-08-01,25.59,25.75,23.73,25.21,543379,0
2011-08-02,21.65,22.7,20.26,22.02,2720450,0
2011-08-03,21.94,22.61,21.83,22.44,657544,0
2011-08-04,22.32,22.32,20.67,20.68,749409,0
2011-08-05,21,22.63,19.44,20.15,468848,0
2011-08-08,20.04,20.09,17.92,17.94,490150,0
2011-08-09,18.58,19.18,17,19.11,637954,0
2011-08-10,18.74,18.81,17.69,17.74,473928,0
2011-08-11,17.91,19.97,17.91,19.57,526890,0
2011-08-12,19.91,20.29,19.34,19.84,278714,0
2011-08-15,20.09,20.6,20.07,20.46,175334,0
2011-08-16,20.25,20.26,19.33,19.49,293719,0
2011-08-17,19.77,19.79,19.11,19.38,211042,0
2011-08-18,18.54,18.87,17.82,17.95,408205,0
2011-08-19,17.52,18.5,17.45,17.53,317705,0
2011-08-22,18.08,18.1,17.26,17.48,204693,0
2011-08-23,17.64,18.66,17.32,18.57,490531,0
2011-08-24,18.56,19.52,18.53,18.99,488543,0
2011-08-25,19.26,19.37,18.33,18.49,335304,0
2011-08-26,18.26,19.26,17.91,19.02,380199,0
2011-08-29,19.37,19.95,19.01,19.89,652289,0
2011-08-30,19.47,19.85,19.15,19.48,524373,0
2011-08-31,19.65,20,19.29,19.76,537527,0
2011-09-01,19.83,20.28,19.5,19.51,510928,0
2011-09-02,19,19.53,18.85,18.96,450816,0
2011-09-06,18.3,18.56,18.08,18.26,442647,0
2011-09-07,18.68,19.36,18.59,19.29,303644,0
2011-09-08,19.09,19.49,18.54,18.65,267824,0
2011-09-09,18.38,18.6,17.81,17.98,301025,0
2011-09-12,17.71,18.35,17.7,18.35,247261,0
2011-09-13,18.46,19.03,18.27,18.87,232473,0
2011-09-14,19.08,19.2,18.32,18.73,379529,0
2011-09-15,18.73,19.29,18.6,19.28,252677,0
2011-09-16,19.48,19.48,18.96,19.04,812587,0
2011-09-19,18.55,19.35,18.44,19.07,263576,0
2011-09-20,19.21,19.21,18.19,18.23,275090,0
2011-09-21,18.12,18.45,17.68,17.72,301353,0
2011-09-22,17.51,17.72,16.95,17.1,600379,0
2011-09-23,17.09,17.75,16.95,17.43,339494,0
2011-09-26,17.63,18.22,17.13,18.2,263615,0
2011-09-27,18.75,19.13,18.32,18.7,319328,0
2011-09-28,18.73,18.96,17.85,18.01,360019,0
2011-09-29,18.57,18.73,17.77,18.26,276381,0
2011-09-30,17.91,18.52,17.49,17.5,266424,0
2011-10-03,17.2,17.65,16.42,16.43,381459,0
2011-10-04,16.15,17.82,16.15,17.81,394081,0
2011-10-05,17.86,18.46,17.48,18.3,239441,0
2011-10-06,18.3,18.59,18.1,18.46,294939,0
2011-10-07,18.53,18.58,17.56,17.8,164593,0
2011-10-10,18.27,18.91,18.1,18.86,298648,0
2011-10-11,18.71,19.6,18.71,19.54,274705,0
2011-10-12,19.69,20.64,19.65,20.4,301287,0
2011-10-13,20.19,20.21,19.39,20.07,182037,0
2011-10-14,20.2,21.2,20.19,21.14,283259,0
2011-10-17,20.91,20.94,19.84,19.97,337799,0
2011-10-18,20,21.01,19.58,20.89,242517,0
2011-10-19,20.79,20.82,19.55,19.71,306227,0
2011-10-20,19.65,19.65,18.76,19.37,306274,0
2011-10-21,19.56,19.56,18.54,18.86,587600,0
2011-10-24,18.95,19.89,18.68,19.72,550183,0
2011-10-25,17.95,18.1,15.8,17.65,2329010,0
2011-10-26,18.14,19.17,17.85,18.62,581362,0
2011-10-27,19.09,19.71,18.96,19.61,751404,0
2011-10-28,19.63,20,19.48,19.56,400378,0
2011-10-31,19.1,19.4,18.96,19.01,289889,0
2011-11-01,18.51,18.87,18.02,18.3,413766,0
2011-11-02,18.68,19.38,18.56,19.34,402089,0
2011-11-03,19.6,20.33,19.29,20.26,361839,0
2011-11-04,19.87,20.28,19.86,20.26,229149,0
2011-11-07,20.24,20.39,19.64,20.1,189495,0
2011-11-08,20.29,20.47,19.66,20.36,209870,0
2011-11-09,19.83,20,19.18,19.24,572057,0
2011-11-10,19.7,19.7,18.92,19.06,319686,0
2011-11-11,19.4,19.85,19.34,19.63,242596,0
2011-11-14,19.5,19.59,18.9,19.14,194863,0
2011-11-15,18.97,19.77,18.75,19.6,159710,0
2011-11-16,19.27,19.77,18.99,19.26,205490,0
2011-11-17,19.2,19.5,19.04,19.27,287287,0
2011-11-18,19.38,19.55,18.81,19.03,170436,0
2011-11-21,18.58,18.58,18.12,18.21,213405,0
2011-11-22,18.19,18.4,17.86,18.05,123335,0
2011-11-23,17.85,17.88,17,17.03,303083,0
2011-11-25,16.98,17.19,16.61,16.64,132542,0
2011-11-28,17.43,18.04,17.43,17.88,322678,0
2011-11-29,17.9,18.19,17.87,18,459974,0
2011-11-30,18.96,19.58,18.89,19.57,712095,0
2011-12-01,19.46,19.75,19.3,19.45,218612,0
2011-12-02,19.61,19.7,18.57,18.59,332712,0
2011-12-05,18.99,19.25,18.66,18.83,475563,0
2011-12-06,18.7,18.84,18.39,18.58,429509,0
2011-12-07,18.42,18.61,17.99,18.49,242977,0
2011-12-08,18.25,18.29,17.31,17.36,388120,0
2011-12-09,17.44,18,17.42,17.86,323955,0
2011-12-12,17.5,17.82,17.27,17.66,295180,0
2011-12-13,17.84,17.98,17.15,17.27,199339,0
2011-12-14,17.32,17.32,16.85,17,361652,0
2011-12-15,17.29,17.38,16.88,17.18,178265,0
2011-12-16,17.38,17.76,17.09,17.33,397366,0
2011-12-19,17.46,17.56,16.76,16.79,320524,0
2011-12-20,16.95,18.7,16.95,18.62,651471,0
2011-12-21,18.32,18.61,18.1,18.39,368910,0
2011-12-22,18.44,18.6,18.23,18.45,270164,0
2011-12-23,18.47,18.52,18.31,18.39,122918,0
2011-12-27,18.35,18.8,18.28,18.67,181705,0
2011-12-28,18.56,18.6,18.18,18.29,327333,0
2011-12-29,18.36,18.6,18.31,18.44,209976,0
2011-12-30,18.38,18.679,18.29,18.36,304275,0
2012-01-03,18.95,19.13,18.7,18.75,288287,0
2012-01-04,18.75,18.75,18.19,18.34,275954,0
2012-01-05,18.24,18.69,17.97,18.69,316452,0
2012-01-06,18.64,18.64,18.18,18.28,322531,0
2012-01-09,18.31,18.9,18,18.75,726204,0
2012-01-10,18.89,19.5,18.86,19.48,308784,0
2012-01-11,19.28,19.84,19.09,19.82,269205,0
2012-01-12,19.84,20.4,19.63,20.37,298796,0
2012-01-13,20.04,20.57,20.03,20.47,310851,0
2012-01-17,20.51,20.94,20.51,20.76,379545,0
2012-01-18,20.78,21.54,20.75,21.51,291575,0
2012-01-19,21.51,22.06,21.5,21.93,263439,0
2012-01-20,21.81,22.16,21.6,22.1,327439,0
2012-01-23,22.07,22.36,22.04,22.25,321473,0
2012-01-24,21.05,22.96,20.96,22.78,654563,0
2012-01-25,22.63,23.3,22.63,23.18,354777,0
2012-01-26,23.28,23.53,23.07,23.28,321406,0
2012-01-27,23.07,23.54,23.07,23.43,262277,0
2012-01-30,23.11,23.15,22.74,22.96,267958,0
2012-01-31,23.14,23.16,22.87,23.01,348841,0
2012-02-01,23.01,23.68,23,23.61,571524,0
2012-02-02,23.6,23.99,23.44,23.76,343284,0
2012-02-03,24.09,24.4,23.03,24.21,450960,0
2012-02-06,23.93,24.08,23.84,23.95,329447,0
2012-02-07,23.78,24,23.54,23.73,389565,0
2012-02-08,23.89,23.9,23.48,23.69,277163,0
2012-02-09,23.73,23.89,23.53,23.6,346302,0
2012-02-10,23.6,23.6,23.16,23.27,234969,0
2012-02-13,23.43,23.63,23.26,23.44,171599,0
2012-02-14,23.34,23.34,23.04,23.33,176407,0
2012-02-15,23.4,23.49,23.16,23.27,359393,0
2012-02-16,23.17,23.55,23.17,23.44,330234,0
2012-02-17,23.47,23.64,23.32,23.45,245429,0
2012-02-21,23.41,23.69,23.22,23.44,350108,0
2012-02-22,23.27,23.48,23.08,23.34,149929,0
2012-02-23,23.22,23.63,23.17,23.47,200379,0
2012-02-24,23.45,23.83,23.4,23.71,472206,0
2012-02-27,23.07,23.7,22.96,23.45,265290,0
2012-02-28,23.4,23.6,23.13,23.42,219233,0
2012-02-29,23.4,23.64,23.27,23.39,449148,0
2012-03-01,23.57,23.63,23.14,23.17,281950,0
2012-03-02,23.04,23.18,22.43,22.52,223480,0
2012-03-05,22.34,22.7,22,22.58,188143,0
2012-03-06,22.48,22.48,22.01,22.1,168021,0
2012-03-07,22.05,22.42,22.05,22.41,370734,0
2012-03-08,22.51,22.91,22.46,22.86,107362,0
2012-03-09,22.93,23.25,22.74,23.06,148697,0
2012-03-12,23.02,23.26,22.92,23.14,161743,0
2012-03-13,23.37,23.84,23.27,23.79,170871,0
2012-03-14,23.68,23.68,23.29,23.43,205960,0
2012-03-15,23.34,23.97,23.34,23.92,156508,0
2012-03-16,23.97,24.34,23.81,24.01,316481,0
2012-03-19,23.97,24.5,23.74,24.18,140379,0
2012-03-20,24.01,24.03,23.43,23.74,112395,0
2012-03-21,23.88,23.96,23.54,23.78,85951,0
2012-03-22,23.08,23.5,23.06,23.33,88308,0
2012-03-23,23.34,23.7,23.07,23.66,115236,0
2012-03-26,23.53,24.59,23.53,24.47,212882,0
2012-03-27,24.43,24.63,23.87,23.87,219513,0
2012-03-28,23.84,24.06,22.85,23.13,269083,0
2012-03-29,22.87,23.5,22.76,23.39,180576,0
2012-03-30,23.67,23.91,23.56,23.65,293620,0
2012-04-02,23.5,24.11,23.3,24.09,182133,0
2012-04-03,24.24,24.24,23.38,23.52,152325,0
2012-04-04,23.23,23.23,22.59,22.66,236042,0
2012-04-05,22.62,23.07,22.61,22.78,116042,0
2012-04-09,22.28,22.5,22.26,22.43,180664,0
2012-04-10,22.31,22.45,21.75,21.88,304194,0
2012-04-11,22.18,22.2,22.01,22.18,164193,0
2012-04-12,22.19,22.61,22,22.5,157907,0
2012-04-13,22.31,22.41,21.7,21.72,213673,0
2012-04-16,21.87,21.92,21.45,21.61,213804,0
2012-04-17,21.82,22.11,21.73,21.93,513490,0
2012-04-18,21.83,21.95,21.61,21.77,133419,0
2012-04-19,21.77,21.88,21.3,21.37,227574,0
2012-04-20,21.8,21.8,21.2,21.24,350788,0
2012-04-23,21,21.05,20.63,20.79,267343,0
2012-04-24,20.67,22.03,20.2,21.19,661944,0
2012-04-25,21.5,21.92,20.72,20.82,323745,0
2012-04-26,20.73,20.85,20.58,20.73,218670,0
2012-04-27,20.73,20.97,20.48,20.79,202970,0
2012-04-30,20.79,20.79,20.291,20.41,192255,0
2012-05-01,20.34,20.95,20.23,20.91,435411,0
2012-05-02,20.63,21.24,20.61,21.22,303875,0
2012-05-03,21.22,21.25,20.64,20.74,322451,0
2012-05-04,20.65,20.75,20.23,20.25,263100,0
2012-05-07,20.19,20.47,20.09,20.23,239518,0
2012-05-08,20,20.2,19.81,20.04,254610,0
2012-05-09,19.74,20.06,19.63,19.77,118477,0
2012-05-10,19.97,20.3,19.87,20.14,275171,0
2012-05-11,19.95,20.14,19.78,19.87,169229,0
2012-05-14,19.59,19.75,19.45,19.56,180608,0
2012-05-15,19.46,19.69,19.16,19.21,290900,0
2012-05-16,19.38,19.6,19.11,19.19,108164,0
2012-05-17,19.25,19.42,18.74,18.76,126107,0
2012-05-18,18.76,19.76,18.63,18.73,279585,0
2012-05-21,18.78,19.13,18.55,19.04,190140,0
2012-05-22,19.04,19.2,18.62,18.78,168218,0
2012-05-23,18.55,19.29,18.46,19.25,316710,0
2012-05-24,19.25,19.28,18.92,19.24,190165,0
2012-05-25,19.18,19.34,18.96,19.16,246586,0
2012-05-29,19.3,19.64,19.3,19.59,168672,0
2012-05-30,19.34,19.49,19.13,19.24,181027,0
2012-05-31,19.22,19.28,18.76,18.9,300123,0
2012-06-01,18.5,18.78,18.25,18.29,335926,0
2012-06-04,18.38,18.63,18.3,18.51,318414,0
2012-06-05,18.44,19.05,18.41,18.88,194931,0
2012-06-06,19.05,19.45,18.96,19.41,152278,0
2012-06-07,19.78,19.98,19.13,19.15,192344,0
2012-06-08,19.07,19.29,18.74,19.1,156769,0
2012-06-11,19.38,19.6,18.36,18.38,185110,0
2012-06-12,18.51,18.73,18.28,18.59,149727,0
2012-06-13,18.54,18.7,18.13,18.27,135342,0
2012-06-14,18.26,18.74,18.15,18.6,240091,0
2012-06-15,16.68,17.28,16.11,16.25,1437976,0
2012-06-18,16.06,16.29,16,16.13,937078,0
2012-06-19,16.16,16.74,16.06,16.68,623472,0
2012-06-20,16.68,17.06,16.51,17.01,509267,0
2012-06-21,16.96,17.09,16.67,16.7,344021,0
2012-06-22,16.85,17.03,16.54,16.71,759036,0
2012-06-25,16.42,16.5,16.16,16.41,290719,0
2012-06-26,16.4,16.62,16.38,16.49,337308,0
2012-06-27,16.48,16.74,16.41,16.63,145078,0
2012-06-28,16.44,16.63,16.16,16.31,235317,0
2012-06-29,16.66,16.86,16.29,16.67,303343,0
2012-07-02,16.73,16.73,16.37,16.61,326647,0
2012-07-03,16.67,17.08,16.48,16.97,192630,0
2012-07-05,16.96,17.12,16.73,17,224218,0
2012-07-06,16.78,16.91,16.34,16.42,145079,0
2012-07-09,16.4,16.4,16.12,16.21,211617,0
2012-07-10,16.4,16.57,15.92,16.08,197998,0
2012-07-11,16.07,16.32,16.04,16.22,243245,0
2012-07-12,16.05,16.26,15.9,16.16,269882,0
2012-07-13,16.2,16.52,16.03,16.35,244052,0
2012-07-16,16.26,16.39,16.03,16.11,157200,0
2012-07-17,16.19,16.26,16.03,16.17,133094,0
2012-07-18,16.12,16.69,16.12,16.49,178940,0
2012-07-19,16.53,16.78,16.51,16.53,138387,0
2012-07-20,16.39,16.53,16.09,16.13,247009,0
2012-07-23,15.89,15.96,15.39,15.86,263594,0
2012-07-24,15.94,15.97,15.78,15.94,210891,0
2012-07-25,16.01,16.35,15.93,16.31,260163,0
2012-07-26,16.5,16.92,16.4,16.66,281617,0
2012-07-27,16.76,17.4,16.76,17.29,232402,0
2012-07-30,17.26,17.34,16.86,17.1,166419,0
2012-07-31,17.03,17.47,16.97,17.44,277453,0
2012-08-01,17.54,17.63,17.15,17.17,479774,0
2012-08-02,16.79,17.12,15.852,16.43,463402,0
2012-08-03,16.67,17.59,16.67,17.51,252578,0
2012-08-06,17.5,17.64,17.32,17.62,291707,0
2012-08-07,17.77,18.33,17.52,18.24,362947,0
2012-08-08,18.19,18.525,18.031,18.37,337149,0
2012-08-09,18.37,18.41,18.181,18.28,510040,0
2012-08-10,18.27,18.35,18.08,18.34,196401,0
2012-08-13,18.26,18.31,18.02,18.195,114705,0
2012-08-14,18.26,18.38,17.97,18,350732,0
2012-08-15,17.92,18.55,17.92,18.46,224447,0
2012-08-16,18.37,18.559,18.11,18.49,215791,0
2012-08-17,18.44,18.94,18.44,18.93,116667,0
2012-08-20,18.83,18.98,18.73,18.95,172811,0
2012-08-21,18.98,19.32,18.39,18.93,170170,0
2012-08-22,18.88,19.2,18.84,18.88,224882,0
2012-08-23,18.84,18.87,18.58,18.76,213679,0
2012-08-24,18.65,18.87,18,18.65,161887,0
2012-08-27,18.56,18.67,18.49,18.66,148099,0
2012-08-28,18.61,18.75,18.5,18.64,152366,0
2012-08-29,18.65,18.65,18.49,18.6,199380,0
2012-08-30,18.49,18.607,18.22,18.45,104468,0
2012-08-31,18.65,18.72,18.37,18.6,171210,0
2012-09-04,18.55,18.995,18.4,18.94,297248,0
2012-09-05,18.9,19.11,18.8,18.84,153565,0
2012-09-06,19.02,19.5,18.872,19.37,295087,0
2012-09-07,19.49,19.6,19.34,19.47,216510,0
2012-09-10,19.42,19.6,19.29,19.38,171498,0
2012-09-11,19.45,19.47,18.97,19.2,138014,0
2012-09-12,19.2,19.28,18.8,19.09,271971,0
2012-09-13,19.07,19.33,18.93,19.01,287660,0
2012-09-14,19.15,19.7,19.03,19.63,285217,0
2012-09-17,19.51,19.63,19.26,19.42,117600,0
2012-09-18,19.35,19.68,19.11,19.43,167154,0
2012-09-19,19.44,19.45,19.22,19.3,134550,0
2012-09-20,19.12,19.367,18.88,19.02,175405,0
2012-09-21,19.2,19.29,19.02,19.19,310835,0
2012-09-24,19.1,19.62,19.1,19.45,172953,0
2012-09-25,19.58,19.7,18.88,18.92,220658,0
2012-09-26,18.9,19.13,18.68,18.74,241832,0
2012-09-27,18.85,19.04,18.85,19.01,311519,0
2012-09-28,18.88,19.1,18.86,19.02,162052,0
2012-10-01,19.15,19.7,19.03,19.23,327079,0
2012-10-02,19.43,19.68,19.33,19.6,153852,0
2012-10-03,19.6,19.72,19.24,19.26,178431,0
2012-10-04,19.3,19.46,19.13,19.46,188364,0
2012-10-05,19.52,20,19.41,19.87,246501,0
2012-10-08,19.72,19.74,19.45,19.57,163134,0
2012-10-09,18.51,18.9,18.19,18.3,438781,0
2012-10-10,18.27,18.35,18.01,18.25,205603,0
2012-10-11,18.45,19,18.29,18.33,281438,0
2012-10-12,18.74,18.74,18.21,18.24,149744,0
2012-10-15,18.26,18.26,17.91,18.07,192137,0
2012-10-16,18.22,18.22,17.96,18.09,208253,0
2012-10-17,18.18,18.258,18.01,18.12,332123,0
2012-10-18,18.06,18.238,17.81,17.95,210094,0
2012-10-19,17.76,18.06,17.32,17.49,224134,0
2012-10-22,17.47,17.618,17.2,17.34,241620,0
2012-10-23,17.67,17.67,16.5,16.64,741906,0
2012-10-24,16.94,16.967,16.3,16.64,282489,0
2012-10-25,16.74,16.83,16.46,16.64,327403,0
2012-10-26,16.66,16.9,16.59,16.81,227630,0
2012-10-31,16.77,16.83,16.31,16.501,176357,0
2012-11-01,16.56,16.79,16.32,16.53,514978,0
2012-11-02,16.64,16.84,16.39,16.45,309374,0
2012-11-05,16.42,16.87,16.42,16.73,307094,0
2012-11-06,16.77,16.838,16.63,16.68,210543,0
2012-11-07,16.46,16.77,16.01,16.02,281101,0
2012-11-08,16.05,16.15,15.99,16.05,399973,0
2012-11-09,15.95,16.29,15.95,16.11,294859,0
2012-11-12,16.16,16.34,16.09,16.19,75679,0
2012-11-13,16.15,16.28,16.04,16.16,176076,0
2012-11-14,16.16,16.28,15.85,15.97,192247,0
2012-11-15,15.97,16.8,15.96,16.06,335860,0
2012-11-16,16.1,16.1,15.68,15.85,250800,0
2012-11-19,16.05,16.05,15.58,15.88,577779,0
2012-11-20,15.86,15.99,15.76,15.89,235813,0
2012-11-21,15.99,16.07,15.32,16.01,292024,0
2012-11-23,16.02,16.06,15.91,16.01,256949,0
2012-11-26,15.81,16.3,15.81,16.29,388981,0
2012-11-27,16.27,17.2,16.27,16.85,443480,0
2012-11-28,16.82,17.02,16.66,16.9,163088,0
2012-11-29,17.02,17.18,16.89,17.04,179617,0
2012-11-30,17.13,17.22,16.94,17.11,216543,0
2012-12-03,17.012,17.575,16.89,16.96,107765,0
2012-12-04,16.8,17.07,16.75,17.01,127769,0
2012-12-05,17.05,17.2,16.84,17.04,162713,0
2012-12-06,17.06,17.45,17.02,17.38,181172,0
2012-12-07,17.43,17.49,17.07,17.12,88234,0
2012-12-10,17.12,17.24,17.09,17.23,137252,0
2012-12-11,17.31,17.721,17.2,17.65,304185,0
2012-12-12,17.65,17.71,17.26,17.28,136967,0
2012-12-13,17.26,17.365,17.12,17.29,147672,0
2012-12-14,17.21,17.43,17.14,17.18,125249,0
2012-12-17,17.11,17.46,17.101,17.46,109610,0
2012-12-18,17.44,18.24,17.32,18.06,285472,0
2012-12-19,18.02,18.17,17.93,18.03,162921,0
2012-12-20,18,18.1,17.87,17.96,243281,0
2012-12-21,17.88,18.28,17.74,18.28,1017494,0
2012-12-24,18.16,18.29,17.99,18.04,119730,0
2012-12-26,18.03,18.25,17.91,18.16,185286,0
2012-12-27,18.14,18.24,17.97,18.22,90344,0
2012-12-28,18.25,18.25,18,18.02,123148,0
2012-12-31,17.93,18.28,17.93,18.23,277048,0
2013-01-02,18.34,19.01,18.13,18.9,356936,0
2013-01-03,18.82,19,18.44,18.61,174668,0
2013-01-04,18.71,18.71,18.35,18.59,170658,0
2013-01-07,18.45,18.57,18.4,18.47,99629,0
2013-01-08,18.4,18.57,18.35,18.52,143603,0
2013-01-09,18.56,18.73,18.44,18.52,118847,0
2013-01-10,18.71,18.74,18.44,18.64,123967,0
2013-01-11,18.68,18.8,18.565,18.79,243904,0
2013-01-14,18.77,18.82,18.55,18.82,88369,0
2013-01-15,18.66,19,18.56,18.92,139850,0
2013-01-16,18.85,19.08,18.75,18.9,104569,0
2013-01-17,19,19.62,18.85,19.49,224206,0
2013-01-18,19.55,19.69,19.45,19.67,237911,0
2013-01-22,18.26,18.74,17.68,17.8,1044807,0
2013-01-23,17.86,17.99,16.95,17.18,528139,0
2013-01-24,17.25,17.54,17.22,17.49,405859,0
2013-01-25,17.53,17.72,17.38,17.6,236013,0
2013-01-28,17.58,17.82,17.51,17.63,273035,0
2013-01-29,17.57,17.575,17.34,17.51,272261,0
2013-01-30,17.44,17.52,17.03,17.08,228254,0
2013-01-31,17.01,17.08,16.94,17.02,304570,0
2013-02-01,17.09,17.31,17.03,17.11,291587,0
2013-02-04,17.04,17.25,17.04,17.07,267282,0
2013-02-05,17.21,17.22,16.99,17.08,228817,0
2013-02-06,16.95,17.11,16.86,17.08,366030,0
2013-02-07,17.11,17.29,16.95,17.08,287896,0
2013-02-08,17.05,17.43,17.05,17.28,227343,0
2013-02-11,17.29,17.47,17.26,17.27,248204,0
2013-02-12,17.28,17.62,17.28,17.56,193023,0
2013-02-13,17.6,17.96,17.46,17.91,305028,0
2013-02-14,17.83,17.92,17.688,17.69,166822,0
2013-02-15,17.8,17.91,17.52,17.74,300273,0
2013-02-19,17.77,17.91,17.57,17.9,256368,0
2013-02-20,17.87,18.03,17.463,17.61,295496,0
2013-02-21,17.59,17.91,17.45,17.62,507785,0
2013-02-22,17.71,17.85,17.69,17.85,373881,0
2013-02-25,17.89,17.89,17.28,17.3,301433,0
2013-02-26,17.34,17.5,16.93,17.26,384245,0
2013-02-27,17.22,17.36,17.21,17.27,115947,0
2013-02-28,17.25,17.53,17.21,17.33,345881,0
2013-03-01,17.17,17.45,17.15,17.42,246491,0
2013-03-04,17.33,17.43,17.08,17.16,302294,0
2013-03-05,17.2,17.47,17.2,17.37,537935,0
2013-03-06,17.39,17.46,17.285,17.44,216279,0
2013-03-07,17.4,17.63,17.4,17.45,198267,0
2013-03-08,17.59,17.74,17.48,17.63,282201,0
2013-03-11,17.55,17.61,17.44,17.54,136967,0
2013-03-12,17.49,17.57,17.4,17.45,145206,0
2013-03-13,17.44,17.54,17.4,17.42,121500,0
2013-03-14,17.43,17.51,17.4,17.46,126026,0
2013-03-15,17.47,17.7,17.37,17.65,962457,0
2013-03-18,17.42,17.69,17.42,17.49,367492,0
2013-03-19,17.49,17.62,17.34,17.36,349722,0
2013-03-20,17.41,17.48,17.06,17.36,265654,0
2013-03-21,17.4,17.4,16.79,16.87,648824,0
2013-03-22,16.92,16.98,16.67,16.69,318778,0
2013-03-25,16.71,16.74,16.32,16.58,260084,0
2013-03-26,16.7,17.07,16.56,17.01,410969,0
2013-03-27,16.88,17.175,16.786,17.07,192374,0
2013-03-28,17.1,17.14,16.77,17.04,222047,0
2013-04-01,16.98,16.98,16.64,16.74,225873,0
2013-04-02,16.85,16.92,16.71,16.81,204409,0
2013-04-03,16.78,16.91,16.7,16.82,521153,0
2013-04-04,16.79,17.09,16.75,17.02,274884,0
2013-04-05,16.7,16.92,16.7,16.89,203413,0
2013-04-08,16.94,16.99,16.74,16.99,258611,0
2013-04-09,16.98,17.07,16.88,16.9,208720,0
2013-04-10,16.9,17.581,16.83,17.54,248764,0
2013-04-11,17.57,17.62,17.34,17.4,113214,0
2013-04-12,17.25,17.52,17.11,17.51,128451,0
2013-04-15,17.46,17.46,16.97,17,251058,0
2013-04-16,17.16,17.25,16.97,17.21,159829,0
2013-04-17,17.04,17.08,16.9,16.96,271787,0
2013-04-18,17.04,17.15,16.81,16.84,231485,0
2013-04-19,16.86,17.13,16.61,17.04,294788,0
2013-04-22,17.09,17.12,16.57,16.88,163097,0
2013-04-23,15.85,15.85,14.38,14.85,1900291,0
2013-04-24,14.87,14.93,14.5,14.89,535118,0
2013-04-25,14.86,15.63,14.81,15.51,676155,0
2013-04-26,15.51,15.6,15.15,15.47,567944,0
2013-04-29,15.57,15.65,15.31,15.51,275980,0
2013-04-30,15.46,15.56,15.32,15.47,530558,0
2013-05-01,15.38,15.46,14.79,14.81,433703,0
2013-05-02,14.92,15.15,14.8,15.06,197188,0
2013-05-03,15.27,15.5,15.17,15.24,240674,0
2013-05-06,15.27,15.35,15.19,15.32,149736,0
2013-05-07,15.24,15.59,15.2,15.59,164201,0
2013-05-08,15.54,15.78,15.49,15.74,185578,0
2013-05-09,15.7,15.87,15.52,15.8,207468,0
2013-05-10,15.87,16.06,15.87,16.04,163697,0
2013-05-13,16.07,16.12,15.77,15.8,165559,0
2013-05-14,15.79,16.09,15.76,16.03,126312,0
2013-05-15,15.94,16.22,15.89,16.14,151855,0
2013-05-16,16.05,16.352,15.95,16.13,103086,0
2013-05-17,16.14,16.45,16.14,16.42,167467,0
2013-05-20,16.4,16.63,16.27,16.61,247029,0
2013-05-21,16.58,16.73,16.48,16.64,173676,0
2013-05-22,16.71,16.8,16.41,16.55,261390,0
2013-05-23,16.37,16.6,16.26,16.5,215363,0
2013-05-24,16.46,16.66,16.27,16.52,172872,0
2013-05-28,16.78,16.96,16.53,16.81,195497,0
2013-05-29,16.66,16.84,16.63,16.63,93943,0
2013-05-30,16.73,16.9,16.72,16.8,105368,0
2013-05-31,16.66,16.77,16.58,16.6,137587,0
2013-06-03,16.6,16.95,16.47,16.85,338182,0
2013-06-04,16.84,16.94,16.63,16.78,306254,0
2013-06-05,16.72,16.81,16.665,16.75,164232,0
2013-06-06,16.71,16.81,16.55,16.8,243921,0
2013-06-07,16.9,16.9,16.74,16.86,74199,0
2013-06-10,16.87,17,16.79,16.99,106706,0
2013-06-11,16.76,16.93,16.5,16.79,182351,0
2013-06-12,16.88,16.938,16.67,16.75,236477,0
2013-06-13,16.7,17,16.65,17,158255,0
2013-06-14,16.98,16.98,16.7,16.75,122046,0
2013-06-17,16.84,16.89,16.41,16.52,295570,0
2013-06-18,16.49,16.78,16.41,16.63,157677,0
2013-06-19,16.62,16.7,16.43,16.44,133886,0
2013-06-20,16.21,16.37,16.13,16.26,163712,0
2013-06-21,16.32,16.51,16.26,16.36,394958,0
2013-06-24,16.3,16.5,16,16.04,172481,0
2013-06-25,16.17,16.33,15.97,16.01,176314,0
2013-06-26,16.15,16.27,15.9,15.98,191284,0
2013-06-27,16.05,16.53,16.035,16.41,124414,0
2013-06-28,16.33,16.46,16.22,16.26,1693669,0
2013-07-01,16.31,16.87,16.21,16.8,184309,0
2013-07-02,16.83,16.91,16.47,16.6,135249,0
2013-07-03,16.57,16.698,16.46,16.51,76675,0
2013-07-05,16.75,16.89,16.52,16.85,130320,0
2013-07-08,16.92,17.08,16.85,16.96,187112,0
2013-07-09,17,17.13,16.9,17.02,166568,0
2013-07-10,17.06,17.15,17.01,17.1,177615,0
2013-07-11,17.19,17.35,17.18,17.27,162013,0
2013-07-12,17.2,17.35,17.19,17.24,87036,0
2013-07-15,17.24,17.76,17.24,17.72,207595,0
2013-07-16,17.7,17.89,17.53,17.73,124960,0
2013-07-17,17.67,17.89,17.47,17.68,96079,0
2013-07-18,17.69,17.82,17.58,17.69,81752,0
2013-07-19,17.65,17.73,17.53,17.61,128816,0
2013-07-22,17.52,17.78,17.43,17.77,186587,0
2013-07-23,17.77,17.84,17.67,17.8,99757,0
2013-07-24,17.91,17.91,17.6,17.8,130000,0
2013-07-25,17.43,17.94,17.42,17.94,231304,0
2013-07-26,17.79,17.81,17.56,17.64,67154,0
2013-07-29,17.56,17.7,17.37,17.52,104038,0
2013-07-30,17.53,17.74,17.46,17.56,147101,0
2013-07-31,17.55,17.85,17.55,17.68,189288,0
2013-08-01,17.78,17.9,17.63,17.72,205291,0
2013-08-02,17.72,18.47,17.48,18.42,256094,0
2013-08-05,18.39,18.52,18.2,18.34,174700,0
2013-08-06,18.3,18.35,18.07,18.18,118945,0
2013-08-07,18.02,18.54,18.02,18.51,227212,0
2013-08-08,18.53,18.83,18.43,18.76,235261,0
2013-08-09,18.67,18.95,18.54,18.93,144533,0
2013-08-12,18.91,19.58,18.9,19.52,354655,0
2013-08-13,19.59,20.31,19.53,20.06,283219,0
2013-08-14,20.03,20.05,19.71,19.85,281594,0
2013-08-15,19.65,19.65,19.29,19.29,132937,0
2013-08-16,19.15,19.41,19.05,19.37,135583,0
2013-08-19,19.4,19.68,19.39,19.39,115699,0
2013-08-20,19.43,19.88,19.43,19.78,185104,0
2013-08-21,19.66,20,19.6,19.85,194582,0
2013-08-22,19.96,20.065,19.8,19.93,171585,0
2013-08-23,19.91,20.09,19.84,20,133951,0
2013-08-26,19.96,20.15,19.79,19.86,116791,0
2013-08-27,19.64,19.74,19.17,19.29,150131,0
2013-08-28,19.24,19.5,19.05,19.37,112421,0
2013-08-29,19.324,19.73,19.324,19.47,240632,0
2013-08-30,19.4,19.57,19.27,19.28,158655,0
2013-09-03,19.48,19.83,19.38,19.63,182679,0
2013-09-04,19.61,19.91,19.46,19.8,230847,0
2013-09-05,19.85,19.99,19.74,19.94,114278,0
2013-09-06,19.98,20.04,19.61,19.87,112194,0
2013-09-09,19.87,20.37,19.87,20.27,196659,0
2013-09-10,20.31,20.78,20.21,20.76,167598,0
2013-09-11,20.74,20.8,20.42,20.63,101783,0
2013-09-12,20.58,20.58,18.96,19.01,508725,0
2013-09-13,19,19,18.52,18.56,398210,0
2013-09-16,18.75,18.76,18.5,18.6,339852,0
2013-09-17,18.57,18.7,18.36,18.68,288832,0
2013-09-18,18.74,18.95,18.63,18.73,429911,0
2013-09-19,18.74,18.85,18.7,18.75,269994,0
2013-09-20,18.75,18.76,18.15,18.66,727378,0
2013-09-23,18.65,18.75,18.47,18.48,322516,0
2013-09-24,18.53,18.73,18.29,18.59,330952,0
2013-09-25,18.58,18.99,18.52,18.84,182800,0
2013-09-26,18.85,18.98,18.67,18.76,128800,0
2013-09-27,18.57,18.69,18.45,18.45,250200,0
2013-09-30,18.33,18.82,18.27,18.8,262246,0
2013-10-01,18.84,19.18,18.8,19.16,191184,0
2013-10-02,19.02,19.19,18.87,18.96,210900,0
2013-10-03,18.9,18.96,18.32,18.37,238137,0
2013-10-04,18.32,18.59,18.29,18.5,358886,0
2013-10-07,18.36,18.49,18.15,18.16,291328,0
2013-10-08,18.2,18.25,17.61,17.66,312200,0
2013-10-09,17.74,18.14,17.64,18,325400,0
2013-10-10,18.23,18.5,18.14,18.38,159400,0
2013-10-11,18.3,18.6,18.12,18.49,286600,0
2013-10-14,18.38,18.82,18.34,18.7,306500,0
2013-10-15,18.7,18.79,18.43,18.57,315100,0
2013-10-16,18.73,18.86,18.38,18.47,198300,0
2013-10-17,18.44,18.9,18.22,18.9,318900,0
2013-10-18,19.06,19.09,18.78,18.93,348533,0
2013-10-21,18.91,19.15,18.68,18.92,302400,0
2013-10-22,18.96,19.04,18.81,18.9,129045,0
2013-10-23,18.8,19,18.64,18.92,143600,0
2013-10-24,18.95,19,18.77,18.9,142117,0
2013-10-25,18.97,18.97,18.62,18.84,229200,0
2013-10-28,18.79,19,18.56,19,302400,0
2013-10-29,19.1,19.15,18.03,18.18,349500,0
2013-10-30,18.25,18.25,16.87,16.87,530300,0
2013-10-31,16.83,17.19,16.83,17.06,279400,0
2013-11-01,17.08,17.08,16.19,16.22,532300,0
2013-11-04,16.28,16.62,16.26,16.57,438500,0
2013-11-05,16.47,16.6,16.28,16.43,337574,0
2013-11-06,16.48,16.49,15.78,15.8,835994,0
2013-11-07,15.86,15.97,15.4,15.44,671002,0
2013-11-08,15.45,15.57,15.33,15.39,471300,0
2013-11-11,15.4,15.45,15.25,15.39,386800,0
2013-11-12,15.37,15.44,15.28,15.35,292887,0
2013-11-13,15.3,15.37,15.18,15.25,597400,0
2013-11-14,15.2,15.45,15.13,15.345,339205,0
2013-11-15,15.33,15.97,15.23,15.77,838900,0
2013-11-18,15.78,16.5,15.77,16.02,616300,0
2013-11-19,15.99,16.08,15.56,15.79,1039600,0
2013-11-20,15.86,15.87,15.685,15.73,471783,0
2013-11-21,15.77,16.22,15.71,16.14,428800,0
2013-11-22,16.17,16.23,15.9,16.18,284300,0
2013-11-25,16.18,16.29,15.92,16.16,314200,0
2013-11-26,16.14,16.36,16.14,16.2,1002600,0
2013-11-27,16.23,16.27,16.07,16.26,522700,0
2013-11-29,16.36,16.54,16.26,16.35,129805,0
2013-12-02,16.32,16.43,16.06,16.33,476600,0
2013-12-03,16.27,16.32,16.14,16.24,296600,0
2013-12-04,16.14,16.42,15.9,15.97,234510,0
2013-12-05,15.94,16.05,15.75,16,255251,0
2013-12-06,16.15,16.34,16.01,16.25,211100,0
2013-12-09,16.23,16.34,16.05,16.2,214300,0
2013-12-10,16.12,16.34,15.97,15.97,416400,0
2013-12-11,15.94,16.36,15.94,16.3,451900,0
2013-12-12,16.24,16.47,16.19,16.21,974100,0
2013-12-13,16.25,16.38,16.1,16.13,305000,0
2013-12-16,16.16,16.64,16.15,16.61,301300,0
2013-12-17,16.65,16.74,16.42,16.57,424664,0
2013-12-18,16.55,16.71,16.35,16.66,517600,0
2013-12-19,16.43,16.59,16.28,16.38,485500,0
2013-12-20,16.3,17.06,16.21,16.92,674000,0
2013-12-23,16.97,17.31,16.69,17.17,427900,0
2013-12-24,17.14,17.45,17.1,17.31,138490,0
2013-12-26,17.34,17.45,17.2,17.26,196900,0
2013-12-27,17.34,17.39,17.13,17.35,281300,0
2013-12-30,17.28,17.46,17.19,17.44,263712,0
2013-12-31,17.42,17.74,17.42,17.58,295062,0
2014-01-02,17.56,17.62,17.29,17.37,322022,0
2014-01-03,17.37,17.51,17.3,17.33,157405,0
2014-01-06,17.4,17.45,17.05,17.1,194800,0
2014-01-07,17.21,17.51,17.02,17.47,274900,0
2014-01-08,17.4,17.53,16.92,16.99,443100,0
2014-01-09,17,17.2,16.67,16.75,304000,0
2014-01-10,16.68,16.79,16.55,16.7,249900,0
2014-01-13,16.66,16.9,16.64,16.74,208000,0
2014-01-14,16.86,17.08,16.72,16.96,122900,0
2014-01-15,16.96,17.45,16.84,17.44,213344,0
2014-01-16,17.4,17.62,17.26,17.35,295700,0
2014-01-17,17.36,17.47,16.96,16.99,223500,0
2014-01-21,17.15,17.21,16.89,16.97,264800,0
2014-01-22,17.03,17.09,16.9,16.98,194600,0
2014-01-23,16.94,17.035,16.645,16.71,225626,0
2014-01-24,16.55,16.8,16.06,16.37,250900,0
2014-01-27,16.5,16.5,15.92,16.09,529833,0
2014-01-28,15.79,16.52,15.38,15.87,757800,0
2014-01-29,15.74,15.8,14.96,15.14,866300,0
2014-01-30,15.23,15.5,14.96,15,1461116,0
2014-01-31,14.82,15.28,14.82,15.27,823300,0
2014-02-03,15.27,15.42,14.62,14.72,552542,0
2014-02-04,14.77,14.99,14.5,14.9,519398,0
2014-02-05,14.54,15.23,14.54,15.17,510739,0
2014-02-06,15.26,15.44,15.2,15.37,362972,0
2014-02-07,15.65,15.682,15.31,15.38,312576,0
2014-02-10,15.35,15.656,15.3,15.5,301498,0
2014-02-11,15.5,15.74,15.38,15.53,344881,0
2014-02-12,15.53,15.76,15.4,15.57,255091,0
2014-02-13,15.42,15.87,15.36,15.84,300077,0
2014-02-14,15.68,15.835,15.68,15.81,207698,0
2014-02-18,15.81,16.055,15.6,16.01,225739,0
2014-02-19,15.87,16.19,15.81,15.82,298550,0
2014-02-20,15.96,17.1,15.88,16.42,506287,0
2014-02-21,16.51,16.51,16.109,16.22,276013,0
2014-02-24,16.24,16.88,16.24,16.62,320082,0
2014-02-25,16.57,16.67,16.33,16.44,372329,0
2014-02-26,16.48,16.66,16.24,16.35,309052,0
2014-02-27,16.27,16.46,16.27,16.34,241518,0
2014-02-28,16.45,16.59,16.34,16.39,306942,0
2014-03-03,16.24,16.43,16.17,16.37,168412,0
2014-03-04,16.58,17.02,16.19,16.91,571474,0
2014-03-05,16.89,16.99,16.55,16.6,281185,0
2014-03-06,16.6,17.01,16.6,16.89,528152,0
2014-03-07,16.91,17,16.78,16.83,253626,0
2014-03-10,16.82,16.88,16.66,16.76,195450,0
2014-03-11,16.77,16.8,16.24,16.4,160060,0
2014-03-12,16.33,16.71,16.25,16.48,253651,0
2014-03-13,16.56,16.64,15.99,16.09,284413,0
2014-03-14,16.01,16.34,16.01,16.21,177461,0
2014-03-17,15.49,15.97,15.45,15.5,500986,0
2014-03-18,15.44,15.45,14.85,15.04,815856,0
2014-03-19,14.98,15.2,14.6,14.75,894351,0
2014-03-20,14.69,15.12,14.68,14.99,357795,0
2014-03-21,15.07,15.35,14.91,15.24,451400,0
2014-03-24,15.31,15.368,14.965,15.14,209149,0
2014-03-25,15.25,15.49,15.2,15.35,215662,0
2014-03-26,15.45,15.6,15.09,15.09,283400,0
2014-03-27,15.07,15.31,14.955,15.02,265976,0
2014-03-28,15.06,15.5,15.02,15.08,171694,0
2014-03-31,15.15,15.64,15.15,15.43,460126,0
2014-04-01,15.44,15.79,15.3,15.62,311232,0
2014-04-02,15.66,15.78,15.5,15.58,281113,0
2014-04-03,15.56,15.56,15.298,15.41,168734,0
2014-04-04,15.51,15.7,14.84,14.94,215431,0
2014-04-07,14.86,14.99,14.55,14.91,323342,0
2014-04-08,14.93,15.24,14.83,14.88,522184,0
2014-04-09,14.88,15.02,14.61,14.74,363813,0
2014-04-10,14.69,14.802,14.19,14.25,244690,0
2014-04-11,14.1,14.395,14.02,14.24,320168,0
2014-04-14,14.37,14.42,13.96,14.12,260956,0
2014-04-15,14.08,14.39,13.907,14.24,264072,0
2014-04-16,14,14.45,14,14.43,152286,0
2014-04-17,14.39,14.76,14.39,14.69,158690,0
2014-04-21,14.75,14.87,14.37,14.48,133586,0
2014-04-22,14.5,14.916,14.4,14.84,167722,0
2014-04-23,14.75,14.93,14.63,14.7,171164,0
2014-04-24,14.8,14.88,14.47,14.59,147642,0
2014-04-25,14.47,14.67,14.12,14.49,261548,0
2014-04-28,14.58,14.79,14.43,14.62,308924,0
2014-04-29,14.65,14.67,14.21,14.32,240093,0
2014-04-30,14.25,14.48,14.13,14.4,202219,0
2014-05-01,14.45,15.26,14.425,14.56,327935,0
2014-05-02,14.54,14.74,14.4,14.41,187115,0
2014-05-05,14.35,14.545,14.28,14.44,211243,0
2014-05-06,14.46,14.48,14.04,14.05,188934,0
2014-05-07,14.06,14.26,13.82,14.13,185096,0
2014-05-08,14.05,14.443,13.96,13.99,157011,0
2014-05-09,13.82,14.25,13.82,14.17,240461,0
2014-05-12,14.26,14.81,14.26,14.7,228579,0
2014-05-13,14.71,14.75,14.45,14.46,290454,0
2014-05-14,14.44,14.55,13.76,13.8,240366,0
2014-05-15,13.78,14.01,13.57,13.58,684596,0
2014-05-16,13.55,13.744,13.23,13.47,737939,0
2014-05-19,13.47,13.58,13.35,13.38,526923,0
2014-05-20,13.3,13.56,13.02,13.05,690665,0
2014-05-21,13.05,13.21,12.63,12.79,886298,0
2014-05-22,12.85,12.98,12.79,12.85,601581,0
2014-05-23,12.88,13.48,12.88,13.42,275081,0
2014-05-27,13.46,13.93,13.37,13.72,414064,0
2014-05-28,13.63,13.875,13.47,13.74,312958,0
2014-05-29,13.9,13.985,13.75,13.85,247691,0
2014-05-30,13.88,13.95,13.42,13.46,513767,0
2014-06-02,13.45,13.53,13.02,13.13,273591,0
2014-06-03,13.1,13.25,12.98,13.11,201239,0
2014-06-04,13.07,13.271,13.05,13.2,131754,0
2014-06-05,13.22,13.95,13.2,13.82,235902,0
2014-06-06,13.94,14.13,13.89,14.01,211516,0
2014-06-09,13.97,14.37,13.95,14.2,130692,0
2014-06-10,14.2,14.27,14.1,14.21,105900,0
2014-06-11,14.06,14.29,13.98,14.12,146748,0
2014-06-12,14.09,14.22,13.88,14.05,148923,0
2014-06-13,14.021,14.44,13.945,14.44,224659,0
2014-06-16,14.34,14.38,14.02,14.17,167187,0
2014-06-17,14.15,14.45,14.13,14.26,134478,0
2014-06-18,14.21,14.31,14.03,14.23,210592,0
2014-06-19,14.24,14.3,14.13,14.26,205664,0
2014-06-20,14.35,14.43,14.21,14.23,471444,0
2014-06-23,14.22,14.28,14.03,14.27,163315,0
2014-06-24,14.25,14.43,14.05,14.05,187500,0
2014-06-25,13.98,14.21,13.66,14.17,193499,0
2014-06-26,14.17,14.41,14.05,14.39,259517,0
2014-06-27,14.29,14.61,14.29,14.41,380073,0
2014-06-30,14.37,14.495,14.23,14.46,260903,0
2014-07-01,14.5,14.75,14.5,14.64,298070,0
2014-07-02,14.62,14.75,14.58,14.66,174300,0
2014-07-03,14.7,14.75,14.62,14.71,128095,0
2014-07-07,14.56,14.7,14.295,14.32,257870,0
2014-07-08,14.32,14.37,14.14,14.2,228232,0
2014-07-09,14.27,14.37,14.21,14.27,184484,0
2014-07-10,13.97,14.27,13.92,14.14,180635,0
2014-07-11,14.08,14.36,14.08,14.27,131733,0
2014-07-14,14.4,14.44,14.11,14.18,265034,0
2014-07-15,14.19,14.41,14.01,14.02,118115,0
2014-07-16,14.14,14.17,13.98,14.03,122971,0
2014-07-17,13.89,14.1,13.68,13.71,338753,0
2014-07-18,13.69,14.18,13.65,14.08,253608,0
2014-07-21,13.94,14.05,13.79,13.89,186331,0
2014-07-22,13.97,14.15,13.864,14.11,152932,0
2014-07-23,14.1,14.2,13.9,14.04,126572,0
2014-07-24,14.09,14.18,13.83,13.93,132879,0
2014-07-25,13.78,13.88,13.65,13.72,178275,0
2014-07-28,13.89,13.89,13.55,13.58,164187,0
2014-07-29,13.66,13.72,13.52,13.58,262618,0
2014-07-30,13.65,13.76,13.53,13.7,190768,0
2014-07-31,13.52,13.879,13.52,13.72,483476,0
2014-08-01,13.77,13.81,13.53,13.57,189800,0
2014-08-04,13.6,13.93,13.53,13.75,275030,0
2014-08-05,13.82,14.53,13.5,14.2,535761,0
2014-08-06,13.8,14.21,13.646,13.81,380192,0
2014-08-07,13.77,14.05,13.7,13.76,287503,0
2014-08-08,13.7,13.86,13.65,13.72,288778,0
2014-08-11,13.8,13.91,13.73,13.85,326531,0
2014-08-12,13.76,13.88,13.51,13.71,310438,0
2014-08-13,13.71,13.805,13.62,13.72,240469,0
2014-08-14,13.54,13.82,13.54,13.81,149049,0
2014-08-15,13.95,14.24,13.7,13.99,332803,0
2014-08-18,14.06,14.24,13.882,14.16,251737,0
2014-08-19,14.21,14.445,13.803,14.35,154442,0
2014-08-20,14.29,14.404,14.08,14.16,115514,0
2014-08-21,14.19,14.36,14.07,14.33,216507,0
2014-08-22,14.33,14.374,14.11,14.13,200143,0
2014-08-25,14.15,14.278,13.96,14.13,154412,0
2014-08-26,14.13,14.198,14.02,14.08,204496,0
2014-08-27,14.15,14.15,13.96,14.03,135990,0
2014-08-28,13.95,13.97,13.79,13.82,139171,0
2014-08-29,13.84,14,13.79,13.96,85216,0
2014-09-02,14.03,14.04,13.73,13.93,140989,0
2014-09-03,14,14.08,13.73,13.82,169688,0
2014-09-04,13.81,13.98,13.56,13.63,130988,0
2014-09-05,13.57,13.65,13.44,13.58,143796,0
2014-09-08,13.47,13.59,13.2,13.27,215536,0
2014-09-09,13.21,13.51,12.92,12.98,332381,0
2014-09-10,12.95,13.06,12.855,12.98,302145,0
2014-09-11,13.08,13.08,12.76,12.9,421639,0
2014-09-12,12.92,12.973,12.77,12.87,330049,0
2014-09-15,12.85,12.91,12.66,12.76,267575,0
2014-09-16,12.7,12.86,12.64,12.73,236819,0
2014-09-17,12.73,12.86,12.7,12.73,444159,0
2014-09-18,12.79,13.16,12.78,13.06,225647,0
2014-09-19,13.13,13.331,12.93,13,707927,0
2014-09-22,12.97,12.99,12.52,12.53,208954,0
2014-09-23,12.52,12.601,12.24,12.26,188625,0
2014-09-24,12.3,12.37,12.18,12.22,134564,0
2014-09-25,12.23,12.23,11.85,11.95,220197,0
2014-09-26,11.97,12.19,11.86,11.92,230512,0
2014-09-29,11.74,11.885,11.6,11.83,225228,0
2014-09-30,11.85,12.01,11.76,11.77,346271,0
2014-10-01,11.78,11.91,11.46,11.5,200809,0
2014-10-02,11.54,11.77,11.53,11.65,119028,0
2014-10-03,11.909,11.909,11.32,11.34,220997,0
2014-10-06,11.35,11.375,11.09,11.23,404752,0
2014-10-07,11.19,11.33,10.98,11.04,272750,0
2014-10-08,11.01,11.09,10.78,10.95,351046,0
2014-10-09,11.27,11.87,10.85,11.79,1189773,0
2014-10-10,11.68,11.95,11.57,11.66,399555,0
2014-10-13,11.68,12.15,11.58,11.895,341101,0
2014-10-14,11.87,12.36,11.688,12.08,546682,0
2014-10-15,11.99,12.3,11.79,12.03,558463,0
2014-10-16,11.92,12.47,11.828,12.405,429792,0
2014-10-17,12.72,12.73,12.12,12.2,358099,0
2014-10-20,12.12,12.27,11.99,12.22,201510,0
2014-10-21,12.26,12.37,12.1,12.27,339015,0
2014-10-22,12.24,12.3,11.99,12.05,166645,0
2014-10-23,12.13,12.44,12.08,12.3,221513,0
2014-10-24,12.34,12.5,12.23,12.37,186214,0
2014-10-27,12.25,12.41,12.08,12.39,200821,0
2014-10-28,12.52,13.43,12.52,13.43,357287,0
2014-10-29,13.28,13.28,12.59,12.94,634466,0
2014-10-30,12.84,13.04,12.7,12.9,302099,0
2014-10-31,13.18,13.56,13.09,13.49,394942,0
2014-11-03,13.42,13.62,13.13,13.19,631883,0
2014-11-04,13.18,13.3,13.07,13.19,328205,0
2014-11-05,13.32,13.415,13.1,13.36,394347,0
2014-11-06,13.14,13.426,13.14,13.3,473753,0
2014-11-07,13.32,13.36,13.08,13.34,181278,0
2014-11-10,13.3,13.445,13.17,13.22,209156,0
2014-11-11,13.19,13.33,13.14,13.32,182298,0
2014-11-12,13.23,13.44,13.2,13.41,164646,0
2014-11-13,13.47,13.48,13.112,13.23,187213,0
2014-11-14,13.24,13.266,13.09,13.21,114864,0
2014-11-17,13.2,13.232,12.9,12.95,177257,0
2014-11-18,12.98,13.1,12.93,13.04,181591,0
2014-11-19,12.86,13.17,12.86,13.02,298160,0
2014-11-20,12.96,13.34,12.93,13.29,168631,0
2014-11-21,13.52,13.54,13.21,13.47,249862,0
2014-11-24,13.53,13.69,13.325,13.65,227718,0
2014-11-25,13.67,13.75,13.52,13.68,225777,0
2014-11-26,13.72,13.73,13.34,13.42,127970,0
2014-11-28,13.69,13.69,13.2,13.27,110492,0
2014-12-01,13.17,13.51,13.17,13.34,279796,0
2014-12-02,13.31,13.6,13.31,13.58,159567,0
2014-12-03,13.62,13.86,13.47,13.62,193772,0
2014-12-04,13.54,13.7,13.33,13.54,175391,0
2014-12-05,13.54,13.93,13.52,13.88,164185,0
2014-12-08,13.76,14.08,13.7,13.89,266354,0
2014-12-09,13.71,14.45,13.71,14.44,312868,0
2014-12-10,14.39,14.4,13.75,13.76,195001,0
2014-12-11,13.86,14.115,13.57,13.6,181462,0
2014-12-12,13.39,13.49,13.26,13.32,171657,0
2014-12-15,13.41,13.62,13.15,13.27,214833,0
2014-12-16,13.26,13.73,13.09,13.33,206169,0
2014-12-17,13.35,13.97,13.17,13.85,276380,0
2014-12-18,14,14.2,13.75,13.88,287586,0
2014-12-19,13.84,13.92,13.34,13.39,1061333,0
2014-12-22,13.26,13.59,13.25,13.58,210771,0
2014-12-23,13.63,13.86,13.5,13.72,150488,0
2014-12-24,13.79,14.05,13.65,13.97,102435,0
2014-12-26,14.06,14.14,13.89,14.08,145966,0
2014-12-29,14.09,14.14,13.86,13.98,144352,0
2014-12-30,13.91,14.01,13.76,13.79,119083,0
2014-12-31,13.79,13.9,13.61,13.65,207340,0
2015-01-02,13.76,13.805,13.26,13.54,177135,0
2015-01-05,13.43,13.65,13.27,13.28,176620,0
2015-01-06,13.35,13.7,12.85,12.95,200362,0
2015-01-07,13.06,13.25,12.77,12.95,152956,0
2015-01-08,13.05,13.285,12.99,13.08,173036,0
2015-01-09,13.04,13.28,13,13.08,237993,0
2015-01-12,13.1,13.22,12.78,12.98,168003,0
2015-01-13,13.35,13.49,12.92,13.11,162180,0
2015-01-14,12.94,13.12,12.64,12.67,207900,0
2015-01-15,12.85,13.15,12.55,13,546578,0
2015-01-16,12.96,13.57,12.96,13.56,317893,0
2015-01-20,13.61,13.84,13.45,13.78,230661,0
2015-01-21,13.78,13.86,13.68,13.75,151881,0
2015-01-22,13.81,13.93,13.62,13.89,132900,0
2015-01-23,13.682,13.97,13.682,13.86,255813,0
2015-01-26,13.88,14,13.74,13.96,183559,0
2015-01-27,14.32,16.14,14.19,16.11,1173969,0
2015-01-28,16.13,17.21,16,16.73,1283985,0
2015-01-29,16.73,17.5,16.59,17.49,754645,0
2015-01-30,17.27,17.56,17,17.19,598916,0
2015-02-02,17.2,17.59,16.97,17.5,501623,0
2015-02-03,17.55,17.8,17.31,17.47,382252,0
2015-02-04,17.42,17.84,17.3,17.57,404770,0
2015-02-05,16.91,17.3,16.54,17,617764,0
2015-02-06,16.99,17.2,16.72,17.09,416168,0
2015-02-09,17.03,17.39,16.77,17.06,236845,0
2015-02-10,17.23,17.23,16.79,17.06,277906,0
2015-02-11,17.08,17.28,16.91,17.12,157455,0
2015-02-12,17.24,17.48,17.04,17.31,140216,0
2015-02-13,17.33,17.55,17.22,17.4,188311,0
2015-02-17,17.35,17.4,17.08,17.14,163758,0
2015-02-18,17.15,17.38,17,17.37,235543,0
2015-02-19,17.28,17.38,17.17,17.28,102804,0
2015-02-20,17.3,17.55,17.17,17.54,353767,0
2015-02-23,17.58,17.68,17.28,17.65,293595,0
2015-02-24,17.65,17.65,17.14,17.44,202863,0
2015-02-25,17.5,17.52,17.25,17.4,142884,0
2015-02-26,17.37,17.79,17.37,17.7,244611,0
2015-02-27,17.65,17.75,17.38,17.49,212549,0
2015-03-02,17.45,17.55,17.25,17.41,208900,0
2015-03-03,17.44,17.61,17.24,17.31,225400,0
2015-03-04,17.21,17.48,17.04,17.43,218600,0
2015-03-05,17.39,17.52,17.21,17.47,209200,0
2015-03-06,17.32,17.6,17.27,17.58,245700,0
2015-03-09,17.6,17.69,17.44,17.51,255500,0
2015-03-10,17.51,17.58,17.31,17.5,211700,0
2015-03-11,17.35,17.65,17.35,17.62,276300,0
2015-03-12,17.76,18,17.45,17.72,212000,0
2015-03-13,17.75,17.97,17.6,17.91,235700,0
2015-03-16,18,18.3,17.74,18.05,262000,0
2015-03-17,18.16,18.35,17.95,18.29,216500,0
2015-03-18,18.13,18.7,18.12,18.7,264800,0
2015-03-19,18.6,18.68,18.28,18.41,108500,0
2015-03-20,18.57,18.61,18.4,18.46,310500,0
2015-03-23,18.41,18.47,18.31,18.41,130900,0
2015-03-24,18.4,18.4,18.16,18.3,185400,0
2015-03-25,18.34,18.34,17.66,17.68,179600,0
2015-03-26,17.55,17.95,17.17,17.88,280300,0
2015-03-27,17.86,17.9,17.59,17.74,165800,0
2015-03-30,17.78,18.45,17.74,18.31,160400,0
2015-03-31,18.17,18.51,18.03,18.46,188546,0
2015-04-01,18.44,18.58,18.25,18.5,160300,0
2015-04-02,18.43,18.97,18.33,18.91,298100,0
2015-04-06,18.74,18.87,18.4,18.57,214100,0
2015-04-07,18.5,18.592,18.16,18.31,157569,0
2015-04-08,18.26,18.67,18.19,18.6,300100,0
2015-04-09,18.53,18.71,18.44,18.56,129357,0
2015-04-10,18.66,18.85,18.45,18.83,131400,0
2015-04-13,18.79,18.83,18.54,18.66,78000,0
2015-04-14,18.5,18.78,18.37,18.45,205700,0
2015-04-15,18.51,18.86,18.45,18.67,131861,0
2015-04-16,18.68,18.77,18.53,18.62,97191,0
2015-04-17,18.48,18.61,18.28,18.33,134600,0
2015-04-20,18.47,18.89,18.425,18.72,135215,0
2015-04-21,18.77,18.91,18.66,18.78,166779,0
2015-04-22,18.81,18.925,18.4,18.75,113766,0
2015-04-23,18.7,18.86,18.46,18.8,175700,0
2015-04-24,18.83,18.838,18.55,18.74,107478,0
2015-04-27,18.8,18.94,18.51,18.7,178700,0
2015-04-28,19,19.588,18.52,19.2,499938,0
2015-04-29,19.2,19.24,18.51,18.97,361700,0
2015-04-30,18.8,18.88,17.65,17.79,390600,0
2015-05-01,17.83,18,17.56,17.88,198400,0
2015-05-04,17.85,18.25,17.76,17.93,184800,0
2015-05-05,17.92,17.92,17.5,17.68,171300,0
2015-05-06,17.8,17.86,17.2,17.71,162887,0
2015-05-07,17.65,18.19,17.5,18.07,174662,0
2015-05-08,18.22,18.25,17.97,18.05,83300,0
2015-05-11,17.98,18.35,17.98,18.08,114000,0
2015-05-12,17.95,18.12,17.68,17.92,122141,0
2015-05-13,18.02,18.22,17.77,18.12,157200,0
2015-05-14,18.23,18.76,18.23,18.74,242100,0
2015-05-15,18.65,18.75,18.335,18.42,174154,0
2015-05-18,18.4,18.8,17.91,18.66,314610,0
2015-05-19,18.7,18.76,18.46,18.7,166452,0
2015-05-20,18.76,18.97,18.43,18.88,255100,0
2015-05-21,18.85,19.35,18.79,19.26,400600,0
2015-05-22,19.17,19.37,18.95,18.96,193500,0
2015-05-26,18.82,18.82,18.28,18.36,152822,0
2015-05-27,18.34,18.87,18.24,18.76,192900,0
2015-05-28,18.66,18.91,18.555,18.67,293857,0
2015-05-29,18.62,18.84,18.39,18.67,230900,0
2015-06-01,18.79,18.79,18.28,18.66,194145,0
2015-06-02,18.53,18.8,18.53,18.72,152832,0
2015-06-03,18.71,18.85,18.68,18.81,181800,0
2015-06-04,18.75,18.82,18.39,18.53,98500,0
2015-06-05,18.54,18.79,18.25,18.68,117300,0
2015-06-08,18.63,18.74,18.48,18.49,95300,0
2015-06-09,18.42,18.605,18.25,18.52,103179,0
2015-06-10,18.64,18.84,18.48,18.75,236889,0
2015-06-11,18.76,18.81,18.64,18.7,144028,0
2015-06-12,18.69,18.79,18.48,18.74,73300,0
2015-06-15,18.55,18.55,18.16,18.48,135200,0
2015-06-16,18.51,18.75,18.44,18.63,233100,0
2015-06-17,18.93,19.25,18.53,18.77,403600,0
2015-06-18,18.81,19.49,18.72,19.08,591400,0
2015-06-19,19,19.26,18.89,19.04,629900,0
2015-06-22,19.15,19.26,18.89,19.13,318700,0
2015-06-23,19.17,19.64,18.97,19.53,282041,0
2015-06-24,19.41,19.52,19.14,19.22,267300,0
2015-06-25,19.42,19.44,18.96,19.08,230100,0
2015-06-26,19.15,19.38,19.06,19.23,580300,0
2015-06-29,19.03,19.32,18.95,18.99,186200,0
2015-06-30,19.12,19.22,18.64,18.98,275315,0
2015-07-01,19.18,19.3,18.6,18.61,250400,0
2015-07-02,18.62,18.72,18.05,18.2,245400,0
2015-07-06,18.02,18.48,18.01,18.42,224300,0
2015-07-07,18.39,18.45,18.04,18.37,213600,0
2015-07-08,18.2,18.3,18.04,18.09,231300,0
2015-07-09,18.34,18.38,18.01,18.06,199200,0
2015-07-10,18.27,18.45,18.06,18.28,367500,0
2015-07-13,18.28,18.31,18.06,18.23,240000,0
2015-07-14,18.15,18.5,18.15,18.4,213815,0
2015-07-15,18.43,18.49,18.11,18.18,181859,0
2015-07-16,18.25,18.54,18.21,18.23,194800,0
2015-07-17,18.31,18.33,17.99,18.02,153900,0
2015-07-20,18,18,17.61,17.72,265200,0
2015-07-21,17.7,17.86,17.54,17.61,183800,0
2015-07-22,17.47,17.66,17.3,17.5,106400,0
2015-07-23,17.52,17.75,17.37,17.45,137400,0
2015-07-24,17.43,17.52,17.15,17.18,164500,0
2015-07-27,17.07,17.18,16.82,16.89,214100,0
2015-07-28,17.06,17.19,16.72,17.07,124200,0
2015-07-29,16.99,17.18,16.8,17.05,200500,0
2015-07-30,16.94,17.53,16.89,17.46,193800,0
2015-07-31,17.48,17.5,16.99,17,265200,0
2015-08-03,17,17.11,16.83,16.9,375091,0
2015-08-04,17.49,17.49,16.76,17.03,680900,0
2015-08-05,17.23,18.74,17,18.69,552900,0
2015-08-06,18.7,18.71,18.01,18.13,253199,0
2015-08-07,17.98,18.25,17.97,18.15,248500,0
2015-08-10,18.11,18.22,17.83,17.99,170100,0
2015-08-11,17.88,18.11,17.76,18.05,192490,0
2015-08-12,17.91,18.2,17.74,17.97,127900,0
2015-08-13,18,18.11,17.69,17.72,82200,0
2015-08-14,17.62,17.92,17.53,17.84,128900,0
2015-08-17,17.7,17.98,17.32,17.9,273800,0
2015-08-18,17.87,17.92,17.5,17.72,225600,0
2015-08-19,17.62,17.97,17.27,17.79,218200,0
2015-08-20,17.52,17.99,17.23,17.82,305800,0
2015-08-21,17.34,18.04,17.34,17.63,334500,0
2015-08-24,16.3,17.35,16.25,16.69,337319,0
2015-08-25,17.28,17.29,16.61,16.62,245200,0
2015-08-26,17.02,17.08,16.75,16.96,216200,0
2015-08-27,17.1,17.1,15.82,16.77,1107200,0
2015-08-28,16.69,17.15,16.69,16.89,262000,0
2015-08-31,16.86,17,16.63,16.89,286900,0
2015-09-01,16.56,16.8,16.37,16.46,255200,0
2015-09-02,16.55,16.57,16.18,16.52,262300,0
2015-09-03,16.59,16.87,16.33,16.56,190800,0
2015-09-04,16.28,16.8,16.12,16.52,265200,0
2015-09-08,16.68,17.07,16.64,16.86,156800,0
2015-09-09,16.85,17.05,16.57,16.63,228100,0
2015-09-10,16.59,16.898,16.49,16.6,132447,0
2015-09-11,16.41,16.68,16.3,16.6,147000,0
2015-09-14,16.64,16.65,16.39,16.48,113000,0
2015-09-15,16.53,16.76,16.35,16.67,192600,0
2015-09-16,16.74,16.84,16.56,16.76,142300,0
2015-09-17,16.76,17.07,16.65,16.87,164352,0
2015-09-18,16.63,16.93,16.45,16.63,333700,0
2015-09-21,16.77,16.77,16.33,16.42,230600,0
2015-09-22,16.27,16.31,16.07,16.1,135200,0
2015-09-23,15.96,16,15.41,15.62,243844,0
2015-09-24,15.5,15.5,15.042,15.34,469432,0
2015-09-25,15.44,15.84,15.19,15.77,364300,0
2015-09-28,15.68,15.91,15.5,15.7,244885,0
2015-09-29,15.71,16,15.71,15.87,200000,0
2015-09-30,16.01,16.2,15.84,16.08,196200,0
2015-10-01,16.05,16.17,15.88,15.97,196400,0
2015-10-02,15.84,16.28,15.69,16.27,142600,0
2015-10-05,16.37,16.75,16.37,16.72,231287,0
2015-10-06,16.68,16.96,16.51,16.56,112800,0
2015-10-07,16.69,16.88,16.55,16.81,226400,0
2015-10-08,16.76,16.87,16.53,16.71,159400,0
2015-10-09,16.79,16.89,16.68,16.75,102900,0
2015-10-12,16.78,16.93,16.57,16.87,95825,0
2015-10-13,16.82,16.93,16.43,16.45,89300,0
2015-10-14,16.46,16.78,16.32,16.45,91900,0
2015-10-15,16.49,17.21,16.34,17.2,285100,0
2015-10-16,17.14,17.14,16.46,16.64,169300,0
2015-10-19,16.6,16.88,16.52,16.86,116777,0
2015-10-20,16.82,17.2,16.69,17.18,179700,0
2015-10-21,17.25,17.25,16.73,16.8,141300,0
2015-10-22,16.81,17.44,16.56,17.27,208200,0
2015-10-23,17.3,17.72,16.94,17.65,173000,0
2015-10-26,17.57,17.57,17.03,17.06,272800,0
2015-10-27,17.51,18.36,16.83,17.77,377400,0
2015-10-28,18.11,18.51,17.91,18.49,324000,0
2015-10-29,18.32,18.34,17.88,18.04,182000,0
2015-10-30,18.12,18.27,17.92,18.12,214900,0
2015-11-02,18.1,18.39,17.97,18.3,179902,0
2015-11-03,18.23,18.31,18.05,18.15,179700,0
2015-11-04,18.24,18.31,17.98,18.11,122295,0
2015-11-05,18.15,18.36,17.92,18.35,145800,0
2015-11-06,18.21,18.75,18.21,18.73,140800,0
2015-11-09,18.7,18.72,18.38,18.49,122294,0
2015-11-10,18.49,18.5,18.22,18.43,120100,0
2015-11-11,18.47,18.77,18.37,18.45,145300,0
2015-11-12,18.31,18.64,18.13,18.51,219200,0
2015-11-13,18.37,18.48,18.03,18.35,183700,0
2015-11-16,18.33,18.48,18.18,18.38,182200,0
2015-11-17,18.41,18.54,17.48,18.32,206900,0
2015-11-18,18.41,18.83,18.2,18.69,247700,0
2015-11-19,18.7,18.88,18.43,18.68,119900,0
2015-11-20,18.7,18.89,18.68,18.78,111100,0
2015-11-23,18.78,18.78,18.53,18.64,176200,0
2015-11-24,18.59,18.67,18.29,18.32,304600,0
2015-11-25,18.35,18.62,18.25,18.51,219800,0
2015-11-27,18.51,18.8,18.51,18.74,66400,0
2015-11-30,18.8,18.82,18.51,18.62,319400,0
2015-12-01,18.62,18.93,18.46,18.92,181665,0
2015-12-02,18.88,19.36,18.73,19.15,354162,0
2015-12-03,19.27,19.272,18.73,18.75,162778,0
2015-12-04,18.79,19.2,18.76,19.12,197300,0
2015-12-07,19.07,19.26,18.72,18.75,140300,0
2015-12-08,18.66,18.74,18.37,18.57,138081,0
2015-12-09,18.51,18.6,17.84,17.88,240300,0
2015-12-10,17.84,18.18,17.78,18.03,150100,0
2015-12-11,17.71,18.48,17.68,17.97,187400,0
2015-12-14,17.98,18.25,17.83,17.93,218355,0
2015-12-15,18.03,18.3,17.84,18.19,206400,0
2015-12-16,18.26,18.59,18.12,18.53,180900,0
2015-12-17,18.62,18.84,18.33,18.77,234000,0
2015-12-18,18.72,18.85,18.16,18.67,1378800,0
2015-12-21,18.75,18.9,18.43,18.64,185800,0
2015-12-22,18.64,18.95,18.46,18.86,130916,0
2015-12-23,18.94,19,18.63,18.79,168300,0
2015-12-24,18.8,19.01,18.79,18.88,111285,0
2015-12-28,18.81,18.99,18.55,18.71,147569,0
2015-12-29,18.81,19.11,18.77,19.05,221952,0
2015-12-30,19.01,19.46,18.95,19.13,182240,0
2015-12-31,19.13,19.18,18.53,18.56,204025,0
2016-01-04,18.29,18.33,17.67,17.68,267839,0
2016-01-05,17.76,17.88,17.59,17.7,215989,0
2016-01-06,17.51,17.87,17.33,17.33,447967,0
2016-01-07,17.09,17.34,16.87,16.99,376967,0
2016-01-08,16.98,17.49,16.41,16.42,408543,0
2016-01-11,16.51,16.81,16.43,16.57,267306,0
2016-01-12,16.72,16.9,16.45,16.74,233339,0
2016-01-13,16.85,16.9,16.535,16.66,381328,0
2016-01-14,16.78,17.17,16.61,16.79,247680,0
2016-01-15,16.35,16.63,16.09,16.49,351487,0
2016-01-19,16.68,16.85,16.24,16.57,390500,0
2016-01-20,16.5,17.05,16.36,16.89,287858,0
2016-01-21,16.9,16.91,16.41,16.54,266171,0
2016-01-22,16.94,16.99,16.65,16.86,379356,0
2016-01-25,16.94,17.12,16.71,17,340659,0
2016-01-26,17.78,19.76,17.3,19.53,1047029,0
2016-01-27,19.82,20.25,19.37,19.49,743366,0
2016-01-28,19.53,19.84,19.5,19.79,463307,0
2016-01-29,19.79,20.8,19.79,20.8,695611,0
2016-02-01,20.8,20.97,20.36,20.5,529303,0
2016-02-02,20.44,20.8,20.2502,20.49,333019,0
2016-02-03,20.75,20.79,20.07,20.36,346451,0
2016-02-04,20.28,20.52,20.22,20.35,333623,0
2016-02-05,20.16,20.58,20.0376,20.12,441746,0
2016-02-08,19.88,20.12,19.71,19.975,249473,0
2016-02-09,19.66,20.25,19.66,20,312134,0
2016-02-10,20.18,20.37,19.74,19.76,244737,0
2016-02-11,19.32,19.7,19.02,19.57,395404,0
2016-02-12,19.71,19.99,19.54,19.91,234170,0
2016-02-16,19.99,20.28,19.82,20.15,260588,0
2016-02-17,20.24,20.41,19.94,20.38,293312,0
2016-02-18,20.36,20.82,20.27,20.47,369984,0
2016-02-19,20.43,21.15,20.32,21.14,405482,0
2016-02-22,21.26,21.31,20.77,20.98,497914,0
2016-02-23,20.96,22,20.96,21.61,672058,0
2016-02-24,21.35,21.64,21.01,21.605,251462,0
2016-02-25,21.58,21.63,21.32,21.5,137315,0
2016-02-26,21.52,21.61,21.35,21.61,247710,0
2016-02-29,21.52,22.1,21.5,21.95,467111,0
2016-03-01,22.05,22.18,21.74,21.93,250972,0
2016-03-02,21.96,22.03,21.64,21.79,239981,0
2016-03-03,21.69,21.98,21.43,21.63,183382,0
2016-03-04,21.5,21.74,21.22,21.31,404703,0
2016-03-07,21.29,21.89,21.0501,21.28,289705,0
2016-03-08,21.01,21.38,21.01,21.24,178406,0
2016-03-09,21.37,21.49,21.005,21.03,166400,0
2016-03-10,21.09,21.29,20.86,20.89,176503,0
2016-03-11,21.13,21.37,20.97,21.22,169811,0
2016-03-14,21.22,21.36,21.03,21.03,112397,0
2016-03-15,21,21,20.48,20.55,241727,0
2016-03-16,20.53,20.66,20.01,20.41,200397,0
2016-03-17,20.26,21.38,20,21.04,360959,0
2016-03-18,21.15,21.61,21.13,21.48,605072,0
2016-03-21,21.51,21.51,20.94,21.17,208913,0
2016-03-22,21.03,21.26,20.9701,21.11,189603,0
2016-03-23,20.98,21.09,20.84,20.84,248024,0
2016-03-24,20.81,20.9,20.52,20.85,161158,0
2016-03-28,20.88,21.055,20.54,20.71,148438,0
2016-03-29,20.73,21.5,20.5,21.39,195655,0
2016-03-30,21.38,21.57,21.05,21.52,234448,0
2016-03-31,21.48,21.82,21.09,21.71,265316,0
2016-04-01,21.48,21.57,21.08,21.41,169728,0
2016-04-04,21.49,21.49,20.89,21.22,201858,0
2016-04-05,21.01,21.24,20.7,21.03,452890,0
2016-04-06,21.04,21.15,20.76,21.08,159234,0
2016-04-07,20.93,21.2,20.76,20.98,141971,0
2016-04-08,21.15,21.28,20.97,21.12,95780,0
2016-04-11,21.16,21.75,21.16,21.26,117547,0
2016-04-12,21.23,21.43,21.15,21.27,103829,0
2016-04-13,21.44,21.75,21.09,21.71,190901,0
2016-04-14,21.58,22.51,21.58,22.32,335894,0
2016-04-15,22.22,22.36,21.81,21.93,164133,0
2016-04-18,21.78,22.03,21.77,21.97,97364,0
2016-04-19,21.93,22.21,21.78,22.04,147137,0
2016-04-20,22.1,22.1,21.54,21.74,179044,0
2016-04-21,22.2,22.72,21.42,22.05,361830,0
2016-04-22,22,22.4,21.61,21.9,393286,0
2016-04-25,21.78,21.92,21.45,21.61,368400,0
2016-04-26,22,23.39,21.66,23.14,1001982,0
2016-04-27,23.08,23.13,20.3301,20.77,831596,0
2016-04-28,20.75,21.61,20.68,21.26,523635,0
2016-04-29,20.95,21.04,20.61,20.87,389523,0
2016-05-02,20.88,20.8875,20.5,20.79,294555,0
2016-05-03,20.7,20.99,20.5,20.86,285111,0
2016-05-04,20.72,20.9462,20.64,20.86,367584,0
2016-05-05,20.86,20.865,20.4,20.41,235443,0
2016-05-06,20.4,20.61,20.08,20.6,270752,0
2016-05-09,20.5,20.69,20.165,20.37,190221,0
2016-05-10,20.5,20.61,20.31,20.51,135888,0
2016-05-11,20.41,20.48,20.1,20.16,175463,0
2016-05-12,20.18,20.34,19.52,19.56,525751,0
2016-05-13,19.61,19.95,19.39,19.45,230790,0
2016-05-16,19.5,19.71,19.225,19.54,180987,0
2016-05-17,19.5,19.55,18.95,19.2,313530,0
2016-05-18,19.15,19.98,19.105,19.56,219547,0
2016-05-19,19.48,19.72,19.33,19.58,253311,0
2016-05-20,19.61,19.84,19.355,19.64,167531,0
2016-05-23,19.6,19.895,19.49,19.5,214748,0
2016-05-24,19.51,19.995,19.23,19.94,218633,0
2016-05-25,19.99,20.06,19.57,19.87,135449,0
2016-05-26,19.97,20,19.8,19.86,139857,0
2016-05-27,19.79,20.07,19.79,19.96,167542,0
2016-05-31,19.95,20.41,19.56,20.38,233365,0
2016-06-01,20.31,20.31,20.08,20.23,140228,0
2016-06-02,20.24,20.35,20.13,20.33,186254,0
2016-06-03,20.31,20.35,20.09,20.32,72271,0
2016-06-06,20.29,20.6997,20.29,20.63,177247,0
2016-06-07,20.57,20.64,20.385,20.56,115820,0
2016-06-08,20.51,20.85,20.51,20.79,140786,0
2016-06-09,20.72,20.72,20.42,20.52,127131,0
2016-06-10,20.3,20.3,19.8,19.86,194906,0
2016-06-13,19.88,20.14,19.76,19.89,167438,0
2016-06-14,19.83,20.15,19.83,20.1,142555,0
2016-06-15,20.04,20.27,20.04,20.09,85814,0
2016-06-16,20,20.25,19.79,20.23,89509,0
2016-06-17,20.3,20.3,19.65,19.79,344253,0
2016-06-20,19.94,20.09,19.8292,20.02,279191,0
2016-06-21,20.08,20.08,19.69,19.74,119517,0
2016-06-22,19.74,19.81,19.41,19.46,192654,0
2016-06-23,19.68,19.91,19.635,19.8,153318,0
2016-06-24,19,19.12,18.705,18.78,326152,0
2016-06-27,18.6,18.6,17.91,18.02,265494,0
2016-06-28,18.19,18.38,18.04,18.12,197897,0
2016-06-29,18.28,18.44,18.17,18.31,152602,0
2016-06-30,18.42,18.76,18.32,18.76,219432,0
2016-07-01,18.67,18.77,18.4,18.55,134065,0
2016-07-05,18.52,18.655,18,18.12,204095,0
2016-07-06,18.01,18.38,17.76,18.31,164636,0
2016-07-07,18.44,18.56,18.22,18.47,184925,0
2016-07-08,18.57,19.01,18.525,18.99,214100,0
2016-07-11,19.01,19.3,18.86,19.25,190159,0
2016-07-12,19.37,19.69,19.36,19.59,175837,0
2016-07-13,19.72,19.81,19.59,19.69,130942,0
2016-07-14,19.99,19.99,19.4588,19.69,131582,0
2016-07-15,19.72,20.14,19.72,19.97,195975,0
2016-07-18,20.04,20.26,19.73,19.74,143803,0
2016-07-19,19.74,19.89,19.56,19.67,124440,0
2016-07-20,19.78,19.88,19.62,19.81,92390,0
2016-07-21,19.73,20.02,19.56,19.61,107286,0
2016-07-22,19.59,19.935,19.37,19.75,124149,0
2016-07-25,19.66,19.98,19.6,19.85,81150,0
2016-07-26,19.89,20.34,19.8118,20.22,177001,0
2016-07-27,20.18,20.44,19.94,20.42,93947,0
2016-07-28,20.43,20.46,20.18,20.28,84079,0
2016-07-29,20.23,20.27,20.02,20.1,163446,0
2016-08-01,20.05,20.512,19.9,20.39,176238,0
2016-08-02,21,22.63,20.755,21.33,810904,0
2016-08-03,21.26,21.31,20.34,20.39,241429,0
2016-08-04,20.32,20.43,20.07,20.23,169793,0
2016-08-05,20.41,20.7,20.29,20.57,225738,0
2016-08-08,20.62,20.74,20.5,20.73,157611,0
2016-08-09,20.62,20.9,20.62,20.78,146099,0
2016-08-10,20.87,21.12,20.78,21.1,261531,0
2016-08-11,21.18,21.38,21.0717,21.32,170651,0
2016-08-12,21.24,21.47,21.22,21.34,125542,0
2016-08-15,21.44,21.7,21.41,21.63,110200,0
2016-08-16,21.59,21.8852,21.54,21.65,128538,0
2016-08-17,21.6,21.82,21.505,21.59,154610,0
2016-08-18,21.54,21.78,21.54,21.72,70624,0
2016-08-19,21.66,21.93,21.46,21.67,117694,0
2016-08-22,21.55,21.8,21.22,21.66,87840,0
2016-08-23,21.55,21.93,21.55,21.79,122600,0
2016-08-24,21.9,22,21.64,21.7,117366,0
2016-08-25,21.67,21.8125,21.44,21.595,116857,0
2016-08-26,21.68,21.77,21.35,21.37,132566,0
2016-08-29,21.37,21.59,21.35,21.38,83012,0
2016-08-30,21.34,21.58,21.21,21.3,91848,0
2016-08-31,21.2,21.465,21.06,21.19,212259,0
2016-09-01,21.24,21.42,21.05,21.42,82457,0
2016-09-02,21.35,21.83,21.35,21.83,176566,0
2016-09-06,21.76,21.9,21.5,21.75,164968,0
2016-09-07,21.79,22.4,21.79,22.36,259466,0
2016-09-08,22.21,22.56,22.01,22.56,197824,0
2016-09-09,22.32,22.5,21.53,21.54,181024,0
2016-09-12,21.48,21.87,21.44,21.83,84604,0
2016-09-13,21.71,21.82,21.26,21.26,128919,0
2016-09-14,21.32,21.66,21.02,21.27,137358,0
2016-09-15,21.25,22.16,21.23,22.16,135652,0
2016-09-16,22.21,22.76,22.04,22.5,434681,0
2016-09-19,22.52,22.815,22.31,22.61,382212,0
2016-09-20,22.66,22.899,22.6,22.65,109595,0
2016-09-21,22.64,23.49,22.64,23.46,221624,0
2016-09-22,23.5,23.81,23.22,23.71,353330,0
2016-09-23,23.63,23.7,23.39,23.44,173378,0
2016-09-26,23.33,23.71,23.03,23.3,247374,0
2016-09-27,23.21,23.55,23.187,23.46,143763,0
2016-09-28,23.46,23.53,23.31,23.51,90907,0
2016-09-29,23.5,23.72,23.36,23.45,226390,0
2016-09-30,23.46,24.46,23.39,24.32,305671,0
2016-10-03,24.33,24.39,23.84,24.32,429889,0
2016-10-04,24.32,24.46,23.8,24.13,190216,0
2016-10-05,24.3,25.32,24.03,25.17,539016,0
2016-10-06,24.96,25.87,24.73,25.84,637187,0
2016-10-07,25.63,25.82,25.3,25.7,372802,0
2016-10-10,25.75,25.9,25.2888,25.8,173758,0
2016-10-11,25.5,25.75,25.3,25.55,280774,0
2016-10-12,25.65,25.8,25.202,25.6,304347,0
2016-10-13,25.55,25.65,25.05,25.525,213100,0
2016-10-14,25.55,26.05,25.5,25.95,416713,0
2016-10-17,25.75,25.95,25.5,25.65,178620,0
2016-10-18,25.85,26.05,25.65,25.75,187770,0
2016-10-19,25.8,26,25.65,25.95,178563,0
2016-10-20,25.85,26,25.4,25.9,205471,0
2016-10-21,25.6,26.25,25.55,26.15,203144,0
2016-10-24,26.35,27.35,26.35,27.25,685302,0
2016-10-25,27.5,28.25,25.75,25.95,1044875,0
2016-10-26,26.4,27.649,25.6625,26.65,917473,0
2016-10-27,27,27.85,26.9875,27.6,609861,0
2016-10-28,27.35,27.5289,26.65,27.2,653575,0
2016-10-31,27.3,27.95,27.15,27.8,601934,0
2016-11-01,27.95,27.95,26.5,26.95,350841,0
2016-11-02,27.15,27.3,26.85,27,559404,0
2016-11-03,27.25,27.4,26.85,26.95,280821,0
2016-11-04,27,27.075,26.705,27,354975,0
2016-11-07,27.7,27.7875,27.4,27.6,236312,0
2016-11-08,27.65,28.4,27.4,28,635701,0
2016-11-09,27.45,28.6,26.75,28.6,480780,0
2016-11-10,29,29,28,28.35,468832,0
2016-11-11,28.35,28.9,28.2448,28.85,604469,0
2016-11-14,29,29,28.4,28.8,374228,0
2016-11-15,28.75,28.85,28.3,28.65,459192,0
2016-11-16,28.3,29.275,28.3,29.05,736757,0
2016-11-17,29.05,29.9,28.8035,29.6,437890,0
2016-11-18,29.75,30.75,28.3,30.7,516378,0
2016-11-21,30.7,30.95,30.25,30.5,390306,0
2016-11-22,30.35,31.15,30.35,31.1,236673,0
2016-11-23,30.9,31.45,30.743,31.25,182536,0
2016-11-25,30.05,31.4182,30.05,31.4,135353,0
2016-11-28,31.4,31.95,30.9,31.2,251681,0
2016-11-29,31.3,31.95,31.2,31.25,372612,0
2016-11-30,31.3,31.3,30,30.2,536273,0
2016-12-01,30.2,30.5,28.65,29.3,722951,0
2016-12-02,29.4,29.55,28.4,28.9,830385,0
2016-12-05,29,30.1,28.95,29.95,576382,0
2016-12-06,29.95,30.05,29.4,29.75,296444,0
2016-12-07,29.8,30.3,29.7885,30.2,237605,0
2016-12-08,30.25,31.1,30.05,31.05,460468,0
2016-12-09,31.2,31.8,30.7,31.3,634169,0
2016-12-12,31.05,31.85,30.85,31.65,431723,0
2016-12-13,31.75,32.45,31.25,32.15,633577,0
2016-12-14,31.95,32.4,30.45,30.75,762988,0
2016-12-15,31,31.45,30.65,31,391485,0
2016-12-16,31.2,31.3,30.45,30.45,498259,0
2016-12-19,30.65,30.95,30.5,30.65,235586,0
2016-12-20,30.7,30.75,29.5,30.05,565706,0
2016-12-21,29.95,30.5,29.65,29.95,268702,0
2016-12-22,30,30.0501,29.025,29.6,566802,0
2016-12-23,29.5,29.9196,29.2,29.75,339710,0
2016-12-27,29.6,30.2,29.58,30,373326,0
2016-12-28,30.1,30.25,29.4,29.45,169830,0
2016-12-29,29.5,29.85,29.475,29.85,179738,0
2016-12-30,29.85,29.85,29.2,29.65,283329,0
2017-01-03,29.95,30.2,29.2,29.5,232056,0
2017-01-04,29.5,30.1305,29.5,30.05,203344,0
2017-01-05,30.1,30.104,29.4206,29.6,133041,0
2017-01-06,29.75,29.85,29.225,29.35,184808,0
2017-01-09,29.3,29.75,29.1,29.55,229973,0
2017-01-10,29.55,30.275,29.4,29.9,169559,0
2017-01-11,29.9,30.25,29.7,30.15,212339,0
2017-01-12,30.05,30.05,29.1,29.9,156997,0
2017-01-13,30.05,30.7,30.05,30.3,233628,0
2017-01-17,30.25,30.25,29.45,29.5,332882,0
2017-01-18,29.65,30,29.65,29.775,331539,0
2017-01-19,29.8,30.4,29.8,30.2,523384,0
2017-01-20,30.45,31.2,30,30.85,688744,0
2017-01-23,30.95,31.6305,30.95,31.4,883782,0
2017-01-24,33.35,36.2,32.7,36.05,2298588,0
2017-01-25,36.45,37.55,36.15,36.5,1178816,0
2017-01-26,36.45,36.5,35.9,36.25,424351,0
2017-01-27,36.25,36.65,36.15,36.3,302001,0
2017-01-30,36.25,36.35,35.6,36.1,417741,0
2017-01-31,35.85,36.6,35.85,36.5,365112,0
2017-02-01,36.75,37.05,36.1,36.35,311248,0
2017-02-02,35.8,36.45,35.55,36.15,526485,0
2017-02-03,36.4,37.2,36.2,37.1,433005,0
2017-02-06,36.85,36.95,36.05,36.6,268708,0
2017-02-07,36.6,37.073,36.35,36.6,361404,0
2017-02-08,36.55,39.5,36.25,38.75,1274321,0
2017-02-09,38.75,41.1,38.6,39.55,1270767,0
2017-02-10,39.9,40.1,39.35,39.65,373606,0
2017-02-13,39.75,40.15,38.95,39.1,361735,0
2017-02-14,39.1,39.65,38.896,39.5,307913,0
2017-02-15,39.25,40.25,38.85,40,331206,0
2017-02-16,40,40.2,38.7,39.35,480084,0
2017-02-17,39.2,39.3,38.8,39,441537,0
2017-02-21,39.05,39.35,38.6,39.35,602432,0
2017-02-22,39.3,39.445,37.7,38.25,708692,0
2017-02-23,38.45,39,36.65,37.4,592033,0
2017-02-24,36.8,37.65,36.05,37.3,559681,0
2017-02-27,37.25,37.25,36.2,36.6,480732,0
2017-02-28,36.5,36.5,35.25,35.6,571889,0
2017-03-01,36.1,36.85,36.05,36.4,523307,0
2017-03-02,36.4,36.55,35.375,35.55,410931,0
2017-03-03,35.5,35.775,35.25,35.6,419949,0
2017-03-06,35.35,35.75,35.3,35.5,341940,0
2017-03-07,35.4,36.075,35.3,35.55,373756,0
2017-03-08,35.85,35.9,35.375,35.45,415603,0
2017-03-09,35.5,35.95,35.2,35.75,368163,0
2017-03-10,35.65,36.249,35.15,35.425,609937,0
2017-03-13,35.5,35.6,34.2,34.6,923525,0
2017-03-14,34.45,34.45,32.6,33,1663691,0
2017-03-15,33.2,34,33,33.65,1232869,0
2017-03-16,33.85,34.05,33.5,33.6,843887,0
2017-03-17,33.35,35.35,33.1,35.15,1454453,0
2017-03-20,35,36.8,34.45,36.75,1397298,0
2017-03-21,37.05,37.2,35.1,35.15,999597,0
2017-03-22,35.15,35.95,34.4,35.9,781934,0
2017-03-23,35.9,37.4,35.7,37,1085228,0
2017-03-24,37.15,38.15,37.15,38,899620,0
2017-03-27,37.45,39.7,37,39.4,1196733,0
2017-03-28,39.45,39.8,38.8,39.6,942222,0
2017-03-29,39.5,39.6,37.85,38.6,1092810,0
2017-03-30,38.55,38.95,37.35,37.35,820933,0
2017-03-31,37.35,37.35,35.05,36.05,1627781,0
2017-04-03,36.05,36.35,34.575,34.7,813497,0
2017-04-04,34.6,34.95,33.85,34,1161554,0
2017-04-05,34.1,34.35,32.6,32.75,1199403,0
2017-04-06,32.9,33.85,32.75,33.3,522565,0
2017-04-07,33.3,33.5,32.8,32.95,679065,0
2017-04-10,33,33.5,32.4,32.45,423210,0
2017-04-11,32.35,33.05,31.6712,32,1118577,0
2017-04-12,32,32,31.1,31.3,676830,0
2017-04-13,32.05,32.5,31.5,31.5,725415,0
2017-04-17,31.6,31.95,31.3,31.9,636003,0
2017-04-18,31.8,32.45,31.6,32.2,661944,0
2017-04-19,32.35,32.6,31.65,31.8,873865,0
2017-04-20,32,33,31.65,32.75,760700,0
2017-04-21,32.8,33.55,32.4,32.5,710449,0
2017-04-24,33.25,34.05,33.15,33.6,607184,0
2017-04-25,34,34.35,33.75,34.05,514041,0
2017-04-26,33.95,33.95,32.7,32.75,763787,0
2017-04-27,32.85,33.599,32.7001,33.4,473466,0
2017-04-28,33.45,33.9999,32.8,33.15,496516,0
2017-05-01,33.3,34.3,32.7,34.1,1005179,0
2017-05-02,33.1,34.15,28.5,28.55,3677440,0
2017-05-03,28.7,28.9999,27.25,27.725,1410280,0
2017-05-04,28.15,31.05,28,29.95,1882459,0
2017-05-05,30.2,30.5,29.7,30.4,1252530,0
2017-05-08,30.3,30.7,30.2,30.45,738994,0
2017-05-09,30.9,31.475,30.35,31.3,811990,0
2017-05-10,31.3,32.9,31.2478,32.55,981790,0
2017-05-11,32.4,32.52,31.65,32,529781,0
2017-05-12,31.95,32.35,31.1,31.95,528817,0
2017-05-15,32,33,32,32.65,513041,0
2017-05-16,32.4,33.5,32.4,33.25,574046,0
2017-05-17,32.6,32.75,30.95,30.95,959627,0
2017-05-18,30.75,31.05,30.2,30.8,546752,0
2017-05-19,30.95,31.15,30.3,30.4,411216,0
2017-05-22,30.55,32,30.55,31.9,554895,0
2017-05-23,32.15,32.5,31.35,31.7,590097,0
2017-05-24,31.85,32.1,31.25,32,318329,0
2017-05-25,32.15,32.5,31.05,31.2,444574,0
2017-05-26,31.15,31.6,31,31.35,306650,0
2017-05-30,31.45,31.7,31,31.1,311688,0
2017-05-31,31.1,31.35,29.9,30,540253,0
2017-06-01,30.4,31.35,30.15,31,621116,0
2017-06-02,31.2,31.7,31.15,31.3,478802,0
2017-06-05,31.2,31.5,30.725,31.15,483228,0
2017-06-06,30.9,32.95,30.8,32.75,840665,0
2017-06-07,32.85,32.85,32.1,32.55,405446,0
2017-06-08,32.65,33.15,32.15,33,536230,0
2017-06-09,33.4,35.15,31.4567,32.3,1129790,0
2017-06-12,32.25,33.65,31.65,32.75,587678,0
2017-06-13,33.3,33.8,32.8,33.55,614976,0
2017-06-14,33.6,33.95,32.15,32.6,486782,0
2017-06-15,31.9,32.45,31.45,32.3,321965,0
2017-06-16,32.3,33.6,32.15,33.4,744973,0
2017-06-19,33.6,34.2,33.45,34.05,465591,0
2017-06-20,34,34.3,33.175,33.25,339546,0
2017-06-21,33.6,34.95,33.45,34.6,514798,0
2017-06-22,34.4,34.7,33.425,34.1,477149,0
2017-06-23,34.15,35.3,33.75,35.3,618925,0
2017-06-26,35.4,35.6,34.3,34.8,388413,0
2017-06-27,34.6,34.7,33.55,33.55,575157,0
2017-06-28,33.95,34.7,33.25,34.55,406649,0
2017-06-29,34.35,34.35,33.1,33.95,462295,0
2017-06-30,33.95,34.45,33.65,34.3,372513,0
2017-07-03,34.6,35.1,34.0681,34.3,235166,0
2017-07-05,34.3,34.825,34,34.7,286514,0
2017-07-06,34.2,34.975,34.15,34.7,305234,0
2017-07-07,34.8,35.85,34.4501,35.45,364426,0
2017-07-10,35.15,36.2,35.001,35.9,368273,0
2017-07-11,35.9,36.5,35.7,36.45,336981,0
2017-07-12,36.6,37.4,36.6,36.75,534436,0
2017-07-13,36.8,37.8,36.725,37.65,455140,0
2017-07-14,37.75,38.45,37.5,38.25,389816,0
2017-07-17,38.2,38.9767,37.1,37.3,476127,0
2017-07-18,37.15,37.3,36.75,37.15,263484,0
2017-07-19,37.45,38,37.25,37.9,228601,0
2017-07-20,38.05,38.45,37.6,37.85,171086,0
2017-07-21,38.15,38.45,37.6,38.2,233018,0
2017-07-24,39.2,40.5,38.951,40.45,842983,0
2017-07-25,40.5,40.9,39.65,39.75,583499,0
2017-07-26,38.55,39,37.85,38.45,550372,0
2017-07-27,38.65,38.9,36.25,37.05,652820,0
2017-07-28,36.85,37.85,36.8,37.8,287307,0
2017-07-31,37.8,38.2,37.4,38.1,302748,0
2017-08-01,38.45,38.7,37.85,38.6,335808,0
2017-08-02,37.95,38.05,36,36.2,547091,0
2017-08-03,36.4,36.8439,35.2,35.95,604885,0
2017-08-04,36.15,36.35,34.6,35.3,901066,0
2017-08-07,40.25,40.25,36.7,38.15,1670880,0
2017-08-08,38.45,38.85,37,37.75,794245,0
2017-08-09,37.35,38.3,36.7,37,710847,0
2017-08-10,36.65,36.8642,35.65,35.75,550643,0
2017-08-11,35.95,36.15,35.2,35.7,394905,0
2017-08-14,36.2,36.65,35.85,36.6,349509,0
2017-08-15,36.7,37.4,36.3418,36.4,385351,0
2017-08-16,36.45,36.7,35.9,36,301751,0
2017-08-17,35.75,36.25,35,35.05,352147,0
2017-08-18,34.75,35.4,34.5,35.25,295795,0
2017-08-21,35.05,35.55,34.2,34.5,403134,0
2017-08-22,34.75,35.65,34.75,35.5,338921,0
2017-08-23,34.6,35.425,34.05,35.25,1552856,0
2017-08-24,35.5,36.25,35.2,35.35,4857353,0
2017-08-25,35.5,35.85,34.65,34.8,830157,0
2017-08-28,35.05,35.35,34.55,35.1,588817,0
2017-08-29,34.6,35.154,34.55,35,504859,0
2017-08-30,35.1,36.1,35,36,775955,0
2017-08-31,36.2,36.2,35.25,35.85,523155,0
2017-09-01,36,37.05,35.85,36.9,771731,0
2017-09-05,36.85,37.35,35.55,35.95,922768,0
2017-09-06,36.1,36.8,35.875,36.45,419638,0
2017-09-07,36.7,37.05,36.1,36.5,511208,0
2017-09-08,36.45,37,36.2,36.65,604539,0
2017-09-11,37.1,38,36.85,37.85,498434,0
2017-09-12,38,38.55,37.9,38.15,669651,0
2017-09-13,38,38.5,37.85,38.45,390509,0
2017-09-14,38.45,39.1,38.3,38.6,519951,0
2017-09-15,38.7,39.55,38.2,39.3,757247,0
2017-09-18,39.5,40,39.4,39.95,600216,0
2017-09-19,40,40.3,39.45,39.8,710781,0
2017-09-20,39.9,40,39.4,39.8,811326,0
2017-09-21,39.8,40.75,39.45,39.95,677482,0
2017-09-22,39.9,40.65,39.65,40.4,734936,0
2017-09-25,40.15,40.15,39.2132,39.8,590424,0
2017-09-26,39.95,40.245,39.55,39.85,789666,0
2017-09-27,40.2,41.42,39.95,41.05,833642,0
2017-09-28,41.1,41.3,40.45,41.3,495742,0
2017-09-29,41.25,41.425,40.35,41.15,626448,0
2017-10-02,40.95,42.25,40.85,42.2,557117,0
2017-10-03,42.15,42.5,41.75,42.1,652536,0
2017-10-04,42.25,42.25,41.6,42.1,481680,0
2017-10-05,42.25,42.25,40.6,41.05,875846,0
2017-10-06,40.75,41.6,40.5,41.35,438196,0
2017-10-09,41.35,41.65,41.2,41.5,407167,0
2017-10-10,41.7,41.7,41.1,41.3,510919,0
2017-10-11,41.3,41.6,41.15,41.2,407818,0
2017-10-12,41.1,41.95,40.95,41.65,251363,0
2017-10-13,41.6,41.75,41.15,41.35,339650,0
2017-10-16,41.4,41.6,40.5,40.6,360792,0
2017-10-17,40.45,40.95,40.1505,40.45,265834,0
2017-10-18,40.45,40.675,40.15,40.45,317288,0
2017-10-19,40.05,40.65,39.6,40.25,389607,0
2017-10-20,40.75,43.4,40.55,43.3,1093647,0
2017-10-23,43.3,43.7,42.65,43.2,738534,0
2017-10-24,43.45,44.325,43.45,43.875,686909,0
2017-10-25,43.3,44.45,43.3,44.1,660827,0
2017-10-26,44.2,44.55,43.85,44.35,474011,0
2017-10-27,44.4,44.625,43.95,44.55,634804,0
2017-10-30,44.2,44.85,44,44.3,912199,0
2017-10-31,41.1,46.5,41.1,45.2,1984149,0
2017-11-01,45.85,46,44.25,44.3,935384,0
2017-11-02,44.1,44.35,41.55,41.6,1185858,0
2017-11-03,41.65,42.4,40.65,41.5,798453,0
2017-11-06,41.55,42.65,41.5,42,516759,0
2017-11-07,42,42.15,40.85,41.4,514465,0
2017-11-08,41.8,44,41.65,43.85,1075582,0
2017-11-09,44.05,44.35,42.9,43.85,1036652,0
2017-11-10,43.9,47.2,43.65,47.15,1322572,0
