Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.008,11.032,10.752,10.888,122516,0
2005-02-28,10.704,10.856,10.368,10.536,422184,0
2005-03-01,10.408,10.624,10.352,10.496,371460,0
2005-03-02,10.56,10.56,10,10.04,420700,0
2005-03-03,10,10.304,9.952,10.2,300195,0
2005-03-04,10.384,10.384,10.088,10.104,142636,0
2005-03-07,10.008,10.096,9.576,9.664,266199,0
2005-03-08,9.688,9.856,9.352,9.448,1347856,0
2005-03-09,10.04,11.344,9.688,11.016,2423949,0
2005-03-10,11.032,11.104,10.048,10.248,811686,0
2005-03-11,10.176,10.4,9.896,10.032,390033,0
2005-03-14,9.984,10.12,9.712,9.752,359340,0
2005-03-15,9.84,9.984,9.56,9.64,239168,0
2005-03-16,9.6,9.752,9.48,9.752,185585,0
2005-03-17,9.808,9.808,9.52,9.712,290251,0
2005-03-18,9.808,9.848,9.56,9.672,322399,0
2005-03-21,9.576,10.04,9.568,10.016,265028,0
2005-03-22,10.08,10.112,9.832,9.936,223419,0
2005-03-23,9.84,9.888,9.736,9.8,158778,0
2005-03-24,9.944,10.064,9.736,9.904,151818,0
2005-03-28,10.048,10.048,9.8,9.848,312590,0
2005-03-29,9.824,9.896,9.52,9.552,275254,0
2005-03-30,9.496,9.624,9.168,9.568,1193501,0
2005-03-31,9.592,9.656,9.496,9.592,352563,0
2005-04-01,9.528,9.688,9.336,9.504,562011,0
2005-04-04,9.544,9.984,9.536,9.84,308184,0
2005-04-05,9.952,10.28,9.704,10.192,587833,0
2005-04-06,9.624,9.96,9.52,9.8,1311456,0
2005-04-07,9.776,9.976,9.656,9.88,478035,0
2005-04-08,9.784,9.944,9.704,9.872,229850,0
2005-04-11,9.968,9.968,9.72,9.72,259019,0
2005-04-12,9.704,10.12,9.704,10.104,267098,0
2005-04-13,10.08,10.128,9.984,10.096,149190,0
2005-04-14,10.032,10.224,10.024,10.096,349138,0
2005-04-15,10.088,10.216,9.96,10.032,228469,0
2005-04-18,9.88,10.336,9.88,10.248,405790,0
2005-04-19,10.304,10.608,10.216,10.528,301924,0
2005-04-20,10.616,10.656,10.152,10.344,495008,0
2005-04-21,10.296,10.784,10.2,10.672,373110,0
2005-04-22,10.616,11.136,10.616,10.96,461456,0
2005-04-25,10.88,11,10.44,10.488,178406,0
2005-04-26,10.4,10.592,10.272,10.352,153350,0
2005-04-27,10.088,10.496,9.952,10.432,243605,0
2005-04-28,10.264,10.48,10.184,10.24,203155,0
2005-04-29,10.12,10.28,10.048,10.12,172830,0
2005-05-02,10.104,10.4,10.104,10.344,178400,0
2005-05-03,10.296,10.456,10.16,10.352,206065,0
2005-05-04,10.4,10.432,10.232,10.36,187860,0
2005-05-05,10.312,10.368,10.168,10.256,136910,0
2005-05-06,10.184,10.608,10.184,10.408,101475,0
2005-05-09,10.312,10.64,10.312,10.64,120425,0
2005-05-10,10.544,10.672,10.416,10.416,86381,0
2005-05-11,10.528,11.448,10.312,11.432,615936,0
2005-05-12,11.456,11.536,10.896,11.008,345568,0
2005-05-13,11.056,11.144,10.96,11.056,164216,0
2005-05-16,11.112,11.352,11.008,11.336,191699,0
2005-05-17,11.208,11.344,11.08,11.192,140388,0
2005-05-18,11.28,11.392,11.048,11.328,130514,0
2005-05-19,11.32,11.568,11.208,11.4,128646,0
2005-05-20,11.312,11.408,11.144,11.352,86503,0
2005-05-23,11.36,11.384,11.224,11.32,98724,0
2005-05-24,11.168,11.464,11.168,11.368,83099,0
2005-05-25,11.264,11.44,11.264,11.408,98618,0
2005-05-26,11.44,11.672,11.44,11.568,122156,0
2005-05-27,11.568,11.736,11.408,11.504,199693,0
2005-05-31,11.432,11.76,11.4,11.704,104294,0
2005-06-01,11.784,12.384,11.68,12.32,349613,0
2005-06-02,12.344,12.664,12.208,12.608,240796,0
2005-06-03,12.592,12.688,11.832,11.872,223078,0
2005-06-06,12,12.232,11.952,12.192,175116,0
2005-06-07,12,12.472,11.968,11.976,167356,0
2005-06-08,11.944,12.36,11.84,12.216,185904,0
2005-06-09,12.28,12.384,11.912,12.16,104230,0
2005-06-10,12.16,12.16,11.808,11.904,85025,0
2005-06-13,11.72,12.056,11.648,12,176453,0
2005-06-14,11.968,12.144,11.76,11.992,106261,0
2005-06-15,11.968,12.152,11.752,11.968,189926,0
2005-06-16,11.968,12.16,11.744,12.16,111393,0
2005-06-17,12.248,12.248,11.896,11.976,202968,0
2005-06-20,11.872,12.144,11.864,12.12,133764,0
2005-06-21,12.04,12.112,11.84,11.848,107504,0
2005-06-22,11.848,12.048,11.664,11.912,128353,0
2005-06-23,11.824,11.912,11.664,11.8,111010,0
2005-06-24,11.8,12.056,11.76,11.848,511615,0
2005-06-27,11.832,11.92,11.736,11.848,115888,0
2005-06-28,11.816,12.216,11.816,12.208,122834,0
2005-06-29,12.12,12.504,11.976,12.496,172180,0
2005-06-30,12.528,12.576,12.256,12.328,140938,0
2005-07-01,12.256,12.536,12.112,12.352,116453,0
2005-07-05,12.368,12.688,12.272,12.512,175318,0
2005-07-06,12.52,12.544,12.352,12.464,84109,0
2005-07-07,12.336,12.456,12.152,12.456,93761,0
2005-07-08,12.32,12.784,12.2,12.624,171309,0
2005-07-11,12.624,12.752,12.328,12.704,123383,0
2005-07-12,12.616,13.64,12.536,13.6,542794,0
2005-07-13,13.688,13.688,13.488,13.632,133246,0
2005-07-14,13.704,14.288,13.648,14.024,812774,0
2005-07-15,14.024,14.656,14.024,14.392,334691,0
2005-07-18,14.464,14.464,14.096,14.208,468465,0
2005-07-19,14.24,14.288,13.88,13.92,339270,0
2005-07-20,13.848,14.024,13.6,13.84,289171,0
2005-07-21,13.768,13.904,13.576,13.72,183459,0
2005-07-22,13.616,14.112,13.52,14.088,252958,0
2005-07-25,14.16,14.16,13.456,13.52,174768,0
2005-07-26,13.536,13.696,13.208,13.632,185270,0
2005-07-27,13.6,13.784,13.344,13.672,283573,0
2005-07-28,13.608,13.992,13.576,13.96,313764,0
2005-07-29,13.728,13.984,13.6,13.784,156826,0
2005-08-01,13.808,13.88,13.672,13.856,131831,0
2005-08-02,13.88,14.096,13.096,13.544,648249,0
2005-08-03,13.6,14.104,13.344,14.096,557684,0
2005-08-04,14.04,14.08,13.696,13.8,194793,0
2005-08-05,13.8,14.008,13.504,13.688,228274,0
2005-08-08,13.72,13.976,13.416,13.672,325785,0
2005-08-09,13.712,13.872,13.632,13.784,108008,0
2005-08-10,13.816,13.968,13.68,13.912,144064,0
2005-08-11,13.816,14.144,13.816,14.016,129870,0
2005-08-12,13.984,14.168,13.896,14.032,74994,0
2005-08-15,14,14.4,14,14.4,163883,0
2005-08-16,14.4,14.608,14.216,14.536,249874,0
2005-08-17,14.552,14.608,14.16,14.352,231349,0
2005-08-18,14.344,14.632,14.192,14.496,131764,0
2005-08-19,14.4,14.504,14.216,14.24,141334,0
2005-08-22,14.208,14.6,14.208,14.48,210766,0
2005-08-23,14.4,14.48,14.032,14.184,130703,0
2005-08-24,14.168,14.28,13.992,14.04,140355,0
2005-08-25,14.056,14.08,13.888,13.968,158881,0
2005-08-26,13.976,14,13.68,13.736,124523,0
2005-08-29,13.696,13.904,13.448,13.824,139841,0
2005-08-30,13.76,13.952,13.64,13.888,75508,0
2005-08-31,13.992,14.136,13.816,13.976,208931,0
2005-09-01,14.08,14.16,13.776,14.08,161423,0
2005-09-02,14.112,14.296,13.816,13.88,148286,0
2005-09-06,13.952,14.44,13.88,14.44,267195,0
2005-09-07,14.408,14.52,14.24,14.408,104325,0
2005-09-08,14.344,14.384,14.08,14.272,41044,0
2005-09-09,14.24,14.352,14.12,14.144,58988,0
2005-09-12,14.056,14.528,14.056,14.424,101574,0
2005-09-13,14.352,14.528,13.968,13.968,95705,0
2005-09-14,14.04,14.104,13.64,13.672,114776,0
2005-09-15,13.688,13.84,13.528,13.792,114854,0
2005-09-16,13.88,13.928,13.52,13.816,322759,0
2005-09-19,13.784,13.8,13.48,13.592,88756,0
2005-09-20,13.68,13.68,13,13.288,212843,0
2005-09-21,13.208,13.208,12.496,13.056,177678,0
2005-09-22,13,13.312,12.832,13.12,371440,0
2005-09-23,13.12,13.2,12.864,13.12,119325,0
2005-09-26,13.208,13.536,13.2,13.512,218796,0
2005-09-27,13.544,13.912,13.36,13.84,156371,0
2005-09-28,13.832,14.408,13.76,14.168,588643,0
2005-09-29,14.16,14.4,14.048,14.384,249636,0
2005-09-30,14.36,14.36,13.808,14.192,113110,0
2005-10-03,14.12,14.16,13.832,14,104968,0
2005-10-04,13.904,13.952,13.536,13.56,144516,0
2005-10-05,13.528,13.584,12.968,12.984,191465,0
2005-10-06,12.936,13.24,12.496,12.832,218120,0
2005-10-07,12.872,13.072,12.872,12.984,105500,0
2005-10-10,12.984,12.984,12.52,12.728,69508,0
2005-10-11,12.752,12.832,11.872,11.936,736064,0
2005-10-12,11.864,12.216,11.48,11.912,343579,0
2005-10-13,11.84,12.112,11.56,11.912,195155,0
2005-10-14,11.992,12.392,11.8,12.008,213341,0
2005-10-17,11.984,12.256,11.824,12.016,146553,0
2005-10-18,11.992,12.248,11.832,12.12,163971,0
2005-10-19,12.064,12.416,10.312,10.4,790128,0
2005-10-20,10.4,10.432,9.896,10.04,811954,0
2005-10-21,10.08,10.232,9.896,10,476533,0
2005-10-24,10.024,10.096,9.8,9.84,437645,0
2005-10-25,9.84,10,9.688,9.856,377396,0
2005-10-26,9.856,10,9.688,9.816,290685,0
2005-10-27,9.776,9.856,9.328,9.4,487161,0
2005-10-28,9.512,9.8,9.376,9.6,405783,0
2005-10-31,9.624,9.808,9.28,9.536,254074,0
2005-11-01,9.472,9.592,9.392,9.488,122190,0
2005-11-02,9.584,9.8,9.408,9.584,477940,0
2005-11-03,9.656,9.76,9.632,9.712,211763,0
2005-11-04,9.696,9.76,9.56,9.712,540965,0
2005-11-07,9.784,10.2,9.704,9.752,259416,0
2005-11-08,9.688,9.824,9.672,9.792,132353,0
2005-11-09,9.816,9.84,9.672,9.728,179586,0
2005-11-10,9.672,9.912,9.536,9.864,155648,0
2005-11-11,9.864,9.984,9.816,9.968,182648,0
2005-11-14,9.984,10.272,9.968,10.272,251691,0
2005-11-15,10.28,10.36,10.16,10.216,139958,0
2005-11-16,10.16,10.208,9.968,10.144,132504,0
2005-11-17,10.192,10.304,10.048,10.256,81878,0
2005-11-18,10.328,10.376,10.176,10.32,107810,0
2005-11-21,10.384,10.392,10.24,10.328,118574,0
2005-11-22,10.304,10.376,10.016,10.272,111864,0
2005-11-23,10.24,10.344,10.168,10.224,110276,0
2005-11-25,10.16,10.28,10.16,10.208,21656,0
2005-11-28,10.152,10.176,10.072,10.08,102235,0
2005-11-29,10.128,10.184,10.064,10.12,110821,0
2005-11-30,10.136,10.344,10.056,10.24,105979,0
2005-12-01,10.288,10.544,10.28,10.44,169750,0
2005-12-02,10.392,10.592,10.04,10.248,128143,0
2005-12-05,10.176,10.24,10.088,10.152,56268,0
2005-12-06,10.264,10.288,10.064,10.112,130813,0
2005-12-07,10.184,10.232,10.064,10.152,102168,0
2005-12-08,10.096,10.376,10.064,10.36,84093,0
2005-12-09,10.312,10.408,10.28,10.384,108411,0
2005-12-12,10.312,10.392,10.176,10.392,181495,0
2005-12-13,10.392,10.496,10.352,10.464,169465,0
2005-12-14,10.352,10.576,10.352,10.392,140746,0
2005-12-15,10.4,10.464,10.288,10.376,133856,0
2005-12-16,10.408,10.496,10.344,10.416,314891,0
2005-12-19,10.4,10.4,9.984,9.984,232504,0
2005-12-20,9.96,9.992,9.616,9.704,266016,0
2005-12-21,9.8,10.04,9.712,9.872,168224,0
2005-12-22,9.92,9.952,9.808,9.88,162613,0
2005-12-23,9.96,9.96,9.704,9.864,93654,0
2005-12-27,9.864,9.936,9.744,9.744,113955,0
2005-12-28,9.72,9.744,9.68,9.712,87513,0
2005-12-29,9.704,9.904,9.64,9.68,139211,0
2005-12-30,9.632,9.792,9.632,9.712,115148,0
2006-01-03,9.688,10.104,9.672,9.92,197530,0
2006-01-04,9.912,10.16,9.608,10.064,257090,0
2006-01-05,10.016,10.144,9.96,10,412369,0
2006-01-06,9.92,10.16,9.92,10.136,79644,0
2006-01-09,10.088,10.464,10.048,10.32,148188,0
2006-01-10,10.272,10.64,10.24,10.64,119328,0
2006-01-11,10.576,10.84,10.56,10.736,140379,0
2006-01-12,10.792,10.792,10.352,10.512,121076,0
2006-01-13,10.608,10.76,10.6,10.672,74168,0
2006-01-17,10.704,10.704,10.408,10.48,87863,0
2006-01-18,10.408,10.536,10.256,10.528,85138,0
2006-01-19,10.528,10.592,10.4,10.44,62890,0
2006-01-20,10.504,10.504,10.36,10.368,85706,0
2006-01-23,10.44,10.48,9.96,10.432,342730,0
2006-01-24,10.44,10.816,10.272,10.76,391931,0
2006-01-25,10.792,11.032,10.52,10.632,188818,0
2006-01-26,10.624,10.992,10.2,10.992,153183,0
2006-01-27,11.032,11.448,10.888,11.448,202196,0
2006-01-30,11.504,11.504,11.304,11.432,90999,0
2006-01-31,11.488,11.488,11.12,11.288,197424,0
2006-02-01,11.216,11.368,11.064,11.336,153130,0
2006-02-02,11.288,11.336,11.168,11.336,91996,0
2006-02-03,11.344,11.36,11.184,11.328,60635,0
2006-02-06,11.36,11.432,11.056,11.432,95753,0
2006-02-07,11.384,11.504,11.344,11.488,89645,0
2006-02-08,11.488,11.504,11.272,11.368,90506,0
2006-02-09,11.344,11.512,11.288,11.376,134628,0
2006-02-10,11.328,11.512,11.112,11.424,160680,0
2006-02-13,11.336,11.504,11.304,11.416,125368,0
2006-02-14,11.384,11.688,11.152,11.584,96294,0
2006-02-15,11.624,11.784,11.448,11.784,65008,0
2006-02-16,11.768,11.896,11.76,11.888,49290,0
2006-02-17,11.92,12,11.68,11.92,128928,0
2006-02-21,11.896,11.976,11.448,11.536,110070,0
2006-02-22,11.584,11.792,11.536,11.696,150665,0
2006-02-23,11.696,12,11.536,11.88,172008,0
2006-02-24,11.776,11.952,11.608,11.936,134014,0
2006-02-27,11.944,11.952,11.728,11.76,124560,0
2006-02-28,11.76,11.872,11.36,11.4,195530,0
2006-03-01,10.624,11.536,10.272,11.528,678771,0
2006-03-02,11.552,11.656,11.2,11.408,259185,0
2006-03-03,11.36,11.616,11.144,11.368,144961,0
2006-03-06,11.28,11.44,11.072,11.176,102384,0
2006-03-07,11.112,11.392,10.8,11.128,220910,0
2006-03-08,11.12,11.272,10.504,11.192,210696,0
2006-03-09,11.192,11.56,11.048,11.288,203950,0
2006-03-10,11.32,11.48,11.192,11.464,143625,0
2006-03-13,11.496,11.584,11.36,11.52,100506,0
2006-03-14,11.424,11.44,11.12,11.384,210580,0
2006-03-15,11.424,11.424,11.056,11.176,171839,0
2006-03-16,11.224,11.224,11.048,11.056,88938,0
2006-03-17,11.088,11.144,10.76,10.92,358290,0
2006-03-20,10.88,10.92,10.584,10.704,204590,0
2006-03-21,10.704,10.976,10.576,10.584,102784,0
2006-03-22,10.56,10.768,10.32,10.752,358328,0
2006-03-23,10.784,10.784,10.4,10.48,163624,0
2006-03-24,10.48,10.584,10.48,10.576,236839,0
2006-03-27,10.552,10.56,10.4,10.48,139389,0
2006-03-28,10.432,10.48,10.4,10.464,275543,0
2006-03-29,10.488,10.528,10.4,10.528,237789,0
2006-03-30,10.56,11.08,10.424,10.528,270894,0
2006-03-31,9.72,10.16,9.52,9.608,2434045,0
2006-04-03,9.696,9.768,9,9.12,1168461,0
2006-04-04,9.152,9.232,8.976,9.12,342883,0
2006-04-05,9.12,9.2,9.064,9.088,367333,0
2006-04-06,9.112,9.112,8.832,9.08,481904,0
2006-04-07,9.08,9.296,8.992,9.168,342636,0
2006-04-10,9.136,9.168,8.928,9.04,290838,0
2006-04-11,9.088,9.128,8.832,8.88,179975,0
2006-04-12,8.856,8.896,8.72,8.856,207286,0
2006-04-13,8.816,9,8.808,8.952,176658,0
2006-04-17,8.984,8.984,8.832,8.896,217199,0
2006-04-18,8.952,9,8.824,8.992,291589,0
2006-04-19,8.944,8.992,8.848,8.928,318280,0
2006-04-20,8.896,8.968,8.864,8.936,131103,0
2006-04-21,9.016,9.032,8.92,8.984,159426,0
2006-04-24,8.984,9,8.808,8.84,213185,0
2006-04-25,8.8,8.816,8.512,8.728,185520,0
2006-04-26,8.728,8.896,8.64,8.648,299131,0
2006-04-27,8.584,8.672,8.48,8.536,188079,0
2006-04-28,8.64,9.688,8.56,9.352,629900,0
2006-05-01,9.32,9.472,8.896,8.976,572874,0
2006-05-02,8.96,8.968,8.8,8.944,351021,0
2006-05-03,8.96,8.992,8.792,8.888,297940,0
2006-05-04,8.864,8.92,8.736,8.872,596235,0
2006-05-05,8.952,9.008,8.816,8.88,295126,0
2006-05-08,8.92,8.984,8.88,8.936,122153,0
2006-05-09,8.904,9,8.88,8.96,176880,0
2006-05-10,8.96,9.072,8.944,8.968,250335,0
2006-05-11,8.992,9.04,8.968,9,317986,0
2006-05-12,8.976,9.008,8.808,8.928,190966,0
2006-05-15,8.856,9.112,8.832,9.096,199203,0
2006-05-16,9.072,9.112,9,9.048,234839,0
2006-05-17,8.992,9.128,8.984,9.104,206280,0
2006-05-18,9.104,9.304,9.04,9.072,248503,0
2006-05-19,9.048,9.24,8.88,8.88,217999,0
2006-05-22,8.84,9.672,8.84,9.528,285078,0
2006-05-23,9.592,9.592,9,9.016,247884,0
2006-05-24,9,9.224,8.856,9.096,137563,0
2006-05-25,9.168,9.224,9.056,9.216,75530,0
2006-05-26,9.264,9.32,9.08,9.144,69419,0
2006-05-30,9.096,9.104,8.912,8.976,118164,0
2006-05-31,9.016,9.168,8.904,9.16,216701,0
2006-06-01,9.136,9.376,8.904,9.312,142546,0
2006-06-02,9.36,9.36,9.104,9.24,166268,0
2006-06-05,9.2,9.2,8.912,8.96,172995,0
2006-06-06,8.92,8.976,8.736,8.856,148995,0
2006-06-07,8.84,8.952,8.808,8.816,146904,0
2006-06-08,8.8,8.904,8.728,8.832,417881,0
2006-06-09,8.824,8.912,8.776,8.776,703185,0
2006-06-12,8.816,8.832,8.72,8.728,103941,0
2006-06-13,8.712,8.848,8.576,8.608,122244,0
2006-06-14,8.6,8.832,8.544,8.768,176096,0
2006-06-15,8.8,9.288,8.72,9.256,1160393,0
2006-06-16,9.24,9.528,9.24,9.448,615884,0
2006-06-19,9.456,9.888,9.448,9.824,293035,0
2006-06-20,9.808,10.088,9.608,9.904,225450,0
2006-06-21,9.88,10.256,9.776,10.176,254718,0
2006-06-22,10.192,10.4,9.976,10.392,245358,0
2006-06-23,10.392,10.592,10.152,10.48,264306,0
2006-06-26,10.456,10.552,10.12,10.224,240123,0
2006-06-27,10.2,10.536,10.12,10.464,450826,0
2006-06-28,10.52,10.536,10.12,10.464,322950,0
2006-06-29,10.536,10.544,10.264,10.456,393479,0
2006-06-30,10.432,11.008,10.432,11.008,851161,0
2006-07-03,10.936,11.256,10.936,11.208,194148,0
2006-07-05,11.088,11.136,10.76,10.816,378280,0
2006-07-06,10.84,11.24,10.808,11.152,342125,0
2006-07-07,11.112,11.24,10.76,10.928,275573,0
2006-07-10,10.92,11.24,10.872,11.04,186129,0
2006-07-11,11,11.056,10.72,11.04,142005,0
2006-07-12,11,11.032,10.68,10.696,100145,0
2006-07-13,10.632,10.672,10.432,10.632,142616,0
2006-07-14,10.6,10.6,9.936,10.304,413719,0
2006-07-17,10.264,10.704,10.168,10.576,121333,0
2006-07-18,10.624,10.856,10.416,10.624,227105,0
2006-07-19,10.672,11.168,10.608,10.92,202550,0
2006-07-20,10.904,11.04,10.76,10.984,371044,0
2006-07-21,10.952,11.12,10.624,11.096,273700,0
2006-07-24,11.152,11.152,10.8,11,105141,0
2006-07-25,10.912,11.2,10.912,11.144,158520,0
2006-07-26,11.056,11.16,10.856,11.056,115856,0
2006-07-27,10.912,10.92,10.616,10.648,182565,0
2006-07-28,11.16,11.792,11.024,11.52,858578,0
2006-07-31,11.304,11.64,11.304,11.616,614709,0
2006-08-01,11.552,11.56,10.928,11.024,254546,0
2006-08-02,11.04,11.192,10.736,11.056,298465,0
2006-08-03,10.984,11.112,10.744,10.984,131831,0
2006-08-04,11.08,11.56,11.04,11.112,246234,0
2006-08-07,11.064,11.064,10.816,10.904,107883,0
2006-08-08,10.952,11.032,10.744,10.84,97628,0
2006-08-09,10.928,11.168,10.624,10.632,132740,0
2006-08-10,10.648,10.92,10.592,10.696,116824,0
2006-08-11,10.656,10.816,10.408,10.44,114295,0
2006-08-14,10.4,10.728,10.056,10.224,303041,0
2006-08-15,10.32,10.808,10.28,10.776,189483,0
2006-08-16,10.8,11.2,10.608,10.888,155545,0
2006-08-17,10.896,11.184,10.896,11.152,157844,0
2006-08-18,11.128,11.168,10.784,10.904,120404,0
2006-08-21,10.776,10.888,10.592,10.632,182719,0
2006-08-22,10.592,10.68,10.592,10.64,154814,0
2006-08-23,10.616,10.688,10.416,10.6,144060,0
2006-08-24,10.592,10.688,10.416,10.64,222409,0
2006-08-25,10.584,11.168,10.584,10.856,95624,0
2006-08-28,10.896,11.408,10.888,11.112,644419,0
2006-08-29,11.168,11.288,11.16,11.248,127948,0
2006-08-30,11.232,11.296,10.976,11.024,111831,0
2006-08-31,11.048,11.32,11.048,11.216,139738,0
2006-09-01,11.24,11.312,11,11.08,121165,0
2006-09-05,11.128,11.32,11,11.024,91796,0
2006-09-06,11,11.192,10.768,10.792,124179,0
2006-09-07,10.768,10.92,10.688,10.824,141881,0
2006-09-08,10.816,10.84,10.696,10.72,86426,0
2006-09-11,10.704,10.752,10.472,10.648,77153,0
2006-09-12,10.688,11.168,10.672,11.128,142170,0
2006-09-13,11.096,11.232,10.912,11.216,105741,0
2006-09-14,11.184,11.192,10.776,10.864,120269,0
2006-09-15,10.944,11.216,10.944,11.128,241386,0
2006-09-18,11.064,11.2,11.056,11.128,73624,0
2006-09-19,11.12,11.12,10.856,11.024,114160,0
2006-09-20,11.12,11.176,10.888,11.056,132718,0
2006-09-21,11.12,11.184,11.024,11.136,99721,0
2006-09-22,11.08,11.184,11.04,11.112,232260,0
2006-09-25,11.096,11.112,10.88,11.056,131628,0
2006-09-26,11.024,11.216,10.968,11.16,93139,0
2006-09-27,11.16,11.28,11.032,11.176,114726,0
2006-09-28,11.16,11.336,11.152,11.312,99760,0
2006-09-29,11.28,11.32,10.848,10.864,127111,0
2006-10-02,10.832,10.888,10.504,10.688,135205,0
2006-10-03,10.64,10.64,10.128,10.432,239921,0
2006-10-04,10.44,10.704,10.264,10.664,133018,0
2006-10-05,10.632,11.04,10.632,10.896,82166,0
2006-10-06,10.84,11.12,10.84,11,79433,0
2006-10-09,10.968,11.136,10.928,11.104,69281,0
2006-10-10,11.088,11.2,10.968,11.136,48196,0
2006-10-11,11.128,11.2,11.032,11.16,84933,0
2006-10-12,11.176,11.488,11.176,11.448,141228,0
2006-10-13,11.488,11.68,11.432,11.608,81189,0
2006-10-16,11.608,11.88,11.528,11.832,146579,0
2006-10-17,11.832,11.832,11.632,11.744,240874,0
2006-10-18,11.784,11.784,11.6,11.64,166085,0
2006-10-19,11.6,11.872,11.6,11.856,201306,0
2006-10-20,11.872,12.4,11.744,12.4,342564,0
2006-10-23,12.32,12.768,12.28,12.656,264170,0
2006-10-24,12.648,13.008,12.536,12.968,462394,0
2006-10-25,12.92,12.944,12.776,12.864,163946,0
2006-10-26,12.904,12.92,12.536,12.768,285808,0
2006-10-27,12.592,12.96,12.504,12.704,721451,0
2006-10-30,12.648,12.792,12.504,12.792,501888,0
2006-10-31,12.76,12.792,12.544,12.648,751275,0
2006-11-01,12.64,12.64,12.496,12.528,275920,0
2006-11-02,12.416,12.512,12.112,12.2,388700,0
2006-11-03,12.2,12.24,11.92,12.104,392871,0
2006-11-06,12.16,12.472,12.16,12.448,226644,0
2006-11-07,12.488,12.608,12.312,12.376,69638,0
2006-11-08,12.32,12.64,12.32,12.6,108178,0
2006-11-09,12.584,12.72,12.576,12.648,515489,0
2006-11-10,12.648,12.896,12.64,12.888,117269,0
2006-11-13,12.824,12.904,12.8,12.832,130628,0
2006-11-14,12.88,13.184,12.8,13.168,277156,0
2006-11-15,13.104,13.16,13.008,13.144,229399,0
2006-11-16,13.144,13.2,12.96,13.176,229294,0
2006-11-17,13.176,13.184,12.912,12.976,209186,0
2006-11-20,12.936,13.176,12.776,13.136,106168,0
2006-11-21,12.944,13.08,12.728,12.984,102306,0
2006-11-22,13.032,13.04,12.888,12.888,48968,0
2006-11-24,12.808,12.96,12.72,12.864,29073,0
2006-11-27,12.792,12.856,12.72,12.8,174909,0
2006-11-28,12.664,13,12.656,12.872,126244,0
2006-11-29,12.912,13,12.848,12.968,129831,0
2006-11-30,12.92,13,12.744,12.76,251450,0
2006-12-01,12.8,12.968,12.8,12.936,279774,0
2006-12-04,12.928,13.312,12.928,13.264,183498,0
2006-12-05,13.32,13.4,13.312,13.344,90563,0
2006-12-06,13.272,13.432,13.272,13.352,134495,0
2006-12-07,13.336,13.4,13.28,13.288,79265,0
2006-12-08,13.28,13.32,13.096,13.216,71833,0
2006-12-11,13.168,13.168,12.928,13.064,62966,0
2006-12-12,13.04,13.112,12.936,13.104,76979,0
2006-12-13,12.984,13.096,12.832,12.976,103843,0
2006-12-14,13.024,13.168,12.88,12.888,71914,0
2006-12-15,12.904,12.96,12.832,12.96,356834,0
2006-12-18,12.96,13.016,12.44,12.504,181750,0
2006-12-19,12.472,12.776,12.384,12.744,93431,0
2006-12-20,12.792,12.832,12.296,12.376,173149,0
2006-12-21,12.368,12.752,12.336,12.496,158085,0
2006-12-22,12.512,12.768,12.48,12.752,75630,0
2006-12-26,12.72,13.04,12.72,13.024,82808,0
2006-12-27,13.04,13.08,12.744,12.936,113861,0
2006-12-28,12.952,13.096,12.792,12.872,152499,0
2006-12-29,12.88,12.888,12.592,12.672,134119,0
2007-01-03,12.712,12.872,12.432,12.72,166151,0
2007-01-04,12.664,13.128,12.664,13.024,154420,0
2007-01-05,12.944,13.024,12.728,12.872,180403,0
2007-01-08,12.848,12.848,12.6,12.784,138670,0
2007-01-09,12.816,12.816,12.488,12.744,76436,0
2007-01-10,12.632,12.712,12.288,12.312,142730,0
2007-01-11,12.328,12.448,12.224,12.352,149946,0
2007-01-12,12.32,12.616,12.32,12.392,125181,0
2007-01-16,12.44,12.488,12.296,12.352,130431,0
2007-01-17,12.288,12.416,12.128,12.24,111023,0
2007-01-18,12.2,12.368,11.96,12,284453,0
2007-01-19,11.952,12.12,11.544,12,341879,0
2007-01-22,11.96,11.984,11.736,11.872,159226,0
2007-01-23,11.832,12.072,11.8,12.04,200205,0
2007-01-24,12.04,12.232,12,12.208,67289,0
2007-01-25,12.224,12.256,12.056,12.16,97773,0
2007-01-26,12.16,12.32,12.056,12.264,91036,0
2007-01-29,12.152,12.832,12.152,12.656,273246,0
2007-01-30,12.656,12.672,12.48,12.584,92660,0
2007-01-31,12.592,12.784,12.528,12.608,79740,0
2007-02-01,12.648,12.8,12.648,12.792,78298,0
2007-02-02,12.8,13.128,12.768,13.096,144061,0
2007-02-05,13.056,13.096,12.856,12.992,150573,0
2007-02-06,13.048,13.184,12.936,13.152,126216,0
2007-02-07,13.152,13.152,12.976,13.032,85624,0
2007-02-08,12.984,13.2,12.984,13.064,40124,0
2007-02-09,13.024,13.072,12.856,12.976,71395,0
2007-02-12,12.856,13.032,12.856,12.968,53541,0
2007-02-13,13.016,13.184,12.904,13.104,69520,0
2007-02-14,13.072,13.128,12.872,12.936,83016,0
2007-02-15,12.904,12.904,12.696,12.72,128844,0
2007-02-16,12.72,12.752,12.48,12.592,119510,0
2007-02-20,12.536,12.56,12.328,12.448,137556,0
2007-02-21,12.456,12.6,12.296,12.304,107793,0
2007-02-22,12.296,12.408,12.192,12.256,165768,0
2007-02-23,12.216,12.328,12.088,12.096,120990,0
2007-02-26,12.144,12.384,12.032,12.376,266955,0
2007-02-27,12.344,12.344,11.384,11.384,323301,0
2007-02-28,11.336,11.48,11.168,11.256,336203,0
2007-03-01,11.2,11.216,10.336,10.384,536166,0
2007-03-02,10.368,10.488,9.992,10.144,501753,0
2007-03-05,10.048,10.24,9.888,10.144,753484,0
2007-03-06,10.184,10.296,10,10.104,622578,0
2007-03-07,10.12,10.288,10.072,10.112,389770,0
2007-03-08,10.168,10.432,10.112,10.208,205751,0
2007-03-09,10.28,10.472,10.264,10.376,255495,0
2007-03-12,10.4,10.552,10.4,10.464,115626,0
2007-03-13,10.392,10.416,10.112,10.16,228344,0
2007-03-14,10.12,10.312,9.976,10.168,187044,0
2007-03-15,10.184,10.264,10.112,10.192,78501,0
2007-03-16,10.184,10.224,10.048,10.144,327154,0
2007-03-19,10.232,10.32,10.112,10.16,131473,0
2007-03-20,10.136,10.24,10.112,10.2,100280,0
2007-03-21,10.2,10.32,10.16,10.32,80064,0
2007-03-22,10.376,10.392,10.272,10.352,140829,0
2007-03-23,10.368,10.4,10.224,10.4,82706,0
2007-03-26,10.368,10.432,10.256,10.424,81395,0
2007-03-27,10.416,10.464,10.392,10.464,268789,0
2007-03-28,10.424,10.464,10.248,10.312,316699,0
2007-03-29,10.4,10.512,10.128,10.192,283139,0
2007-03-30,10.176,10.344,9.888,10.04,192798,0
2007-04-02,10.04,10.248,10.016,10.24,155481,0
2007-04-03,10.24,10.624,10.176,10.624,351465,0
2007-04-04,10.608,10.704,10.36,10.4,199779,0
2007-04-05,10.416,10.52,10.368,10.456,94511,0
2007-04-09,10.496,10.496,10.24,10.312,301536,0
2007-04-10,10.28,10.384,10.184,10.28,124524,0
2007-04-11,10.304,10.32,9.92,10.024,184816,0
2007-04-12,10,10.24,10,10.184,125525,0
2007-04-13,10.16,10.248,10.112,10.248,55218,0
2007-04-16,10.28,10.368,10.16,10.264,182875,0
2007-04-17,10.256,10.344,10.152,10.256,224069,0
2007-04-18,10.216,10.304,10.088,10.104,177224,0
2007-04-19,10.072,10.072,9.768,9.8,236570,0
2007-04-20,9.904,10.024,9.776,9.848,232913,0
2007-04-23,9.8,9.88,9.44,9.552,291655,0
2007-04-24,9.552,9.84,9.552,9.816,205806,0
2007-04-25,9.84,9.856,9.664,9.704,154371,0
2007-04-26,9.744,9.776,9.56,9.592,137029,0
2007-04-27,9.552,9.68,9.504,9.52,113128,0
2007-04-30,9.568,9.568,9.2,9.224,183310,0
2007-05-01,9.224,9.248,9,9.04,431398,0
2007-05-02,9.04,9.584,9.04,9.584,852085,0
2007-05-03,9.6,9.816,9.448,9.624,716369,0
2007-05-04,9.664,9.976,9.664,9.8,266294,0
2007-05-07,9.808,10.072,9.808,10.048,258593,0
2007-05-08,10.04,10.192,9.92,10.072,236940,0
2007-05-09,10,10.24,9.976,10.208,157205,0
2007-05-10,10.16,10.168,10.072,10.128,232905,0
2007-05-11,10.176,10.352,10.128,10.328,135054,0
2007-05-14,10.32,10.32,10.12,10.216,329274,0
2007-05-15,10.2,10.2,9.808,9.928,257115,0
2007-05-16,9.96,10.2,9.776,9.88,255041,0
2007-05-17,9.872,9.872,9.512,9.688,423876,0
2007-05-18,9.712,9.712,9.504,9.536,163679,0
2007-05-21,9.512,9.56,9.376,9.496,241408,0
2007-05-22,9.464,9.808,9.464,9.592,283496,0
2007-05-23,9.624,9.712,9.496,9.552,352113,0
2007-05-24,9.528,9.736,9.48,9.544,259210,0
2007-05-25,9.568,9.648,9.384,9.528,134775,0
2007-05-29,9.56,9.56,9.376,9.464,130966,0
2007-05-30,9.416,9.472,9.368,9.464,96886,0
2007-05-31,9.456,9.456,9.128,9.16,427294,0
2007-06-01,9.2,9.448,9.2,9.336,158379,0
2007-06-04,9.384,9.432,9.192,9.408,170780,0
2007-06-05,9.376,9.416,9.264,9.408,147765,0
2007-06-06,9.336,9.424,9.288,9.408,210410,0
2007-06-07,9.352,9.416,9.216,9.296,233066,0
2007-06-08,9.296,9.52,9.2,9.472,188896,0
2007-06-11,9.48,9.48,9.24,9.272,140270,0
2007-06-12,9.24,9.376,9.184,9.2,877734,0
2007-06-13,9.232,9.712,9.216,9.64,376465,0
2007-06-14,9.624,9.648,9.528,9.592,194508,0
2007-06-15,9.736,9.912,9.672,9.728,252819,0
2007-06-18,9.72,9.88,9.584,9.816,126123,0
2007-06-19,9.824,9.848,9.696,9.736,121845,0
2007-06-20,9.728,9.736,9.344,9.4,406826,0
2007-06-21,9.36,9.504,9.36,9.432,285058,0
2007-06-22,9.4,9.504,9.288,9.376,712975,0
2007-06-25,9.392,9.464,9.28,9.368,270320,0
2007-06-26,9.424,9.736,9.416,9.688,210928,0
2007-06-27,9.616,9.704,9.384,9.704,90293,0
2007-06-28,9.736,9.96,9.632,9.688,90578,0
2007-06-29,9.704,9.832,9.432,9.568,177498,0
2007-07-02,9.624,9.656,9.408,9.56,344085,0
2007-07-03,9.584,9.68,9.456,9.584,146386,0
2007-07-05,9.624,9.624,9.264,9.408,277773,0
2007-07-06,9.384,9.448,9.328,9.376,245068,0
2007-07-09,9.4,9.44,9.36,9.4,116436,0
2007-07-10,9.368,9.392,9.072,9.128,183130,0
2007-07-11,9.128,9.208,9.088,9.104,96716,0
2007-07-12,9.184,9.296,9.12,9.2,148813,0
2007-07-13,9.2,9.2,8.904,9.088,677225,0
2007-07-16,9.088,9.376,9.088,9.232,552188,0
2007-07-17,9.272,9.352,9.136,9.16,237473,0
2007-07-18,9.12,9.12,8.888,9.096,342596,0
2007-07-19,9.144,9.2,8.968,9.024,123076,0
2007-07-20,9.008,9.048,8.8,8.808,238980,0
2007-07-23,8.84,9,8.792,8.8,161911,0
2007-07-24,8.76,9,8.76,8.88,216133,0
2007-07-25,8.928,9.2,8.888,9,332620,0
2007-07-26,8.88,9.056,8.832,8.848,467706,0
2007-07-27,9,9.192,8.712,8.976,574848,0
2007-07-30,9,9.088,8.896,9.048,231699,0
2007-07-31,9.04,9.072,8.872,8.952,261993,0
2007-08-01,8.92,9.136,8.864,9.12,225963,0
2007-08-02,9.152,9.152,8.912,9,124991,0
2007-08-03,9.152,9.152,8.832,8.888,212080,0
2007-08-06,8.968,9.04,8.832,8.984,203801,0
2007-08-07,8.96,9.24,8.904,9.136,209443,0
2007-08-08,9.224,9.864,9.16,9.824,504371,0
2007-08-09,9.824,10.432,9.744,10.104,617764,0
2007-08-10,9.968,10.392,9.856,10.136,286636,0
2007-08-13,10.296,10.344,9.544,9.584,242883,0
2007-08-14,9.6,9.864,9.4,9.632,79191,0
2007-08-15,9.664,9.92,9.592,9.672,100860,0
2007-08-16,9.656,10.192,9.488,10.08,217314,0
2007-08-17,10.4,10.504,9.504,10.192,288646,0
2007-08-20,10.216,10.344,9.848,10.088,112871,0
2007-08-21,10.048,10.24,10,10.064,69520,0
2007-08-22,10.184,10.232,10.096,10.128,65783,0
2007-08-23,10.2,10.2,9.616,9.792,102191,0
2007-08-24,9.776,10.12,9.696,10.088,83689,0
2007-08-27,10.08,10.08,9.88,9.976,46389,0
2007-08-28,9.888,10.032,9.64,9.64,89428,0
2007-08-29,9.68,9.832,9.56,9.832,68814,0
2007-08-30,9.72,10.04,9.664,9.76,92176,0
2007-08-31,9.92,9.928,9.544,9.808,73254,0
2007-09-04,9.752,9.88,9.704,9.704,121050,0
2007-09-05,9.664,9.76,9.528,9.648,123414,0
2007-09-06,9.68,9.728,9.6,9.656,71710,0
2007-09-07,9.48,9.624,9.456,9.464,86373,0
2007-09-10,9.488,9.592,9.24,9.552,121480,0
2007-09-11,9.6,9.632,9.52,9.616,100408,0
2007-09-12,9.6,9.632,9.456,9.56,53028,0
2007-09-13,9.624,9.624,9.256,9.344,153584,0
2007-09-14,9.304,9.632,9.24,9.576,128320,0
2007-09-17,9.528,9.552,9.288,9.496,69608,0
2007-09-18,9.528,10.088,9.52,10,133691,0
2007-09-19,10.032,10.216,9.984,10.04,150219,0
2007-09-20,10,10.096,9.944,10.072,73784,0
2007-09-21,10.168,10.184,9.96,10.04,236336,0
2007-09-24,10.016,10.264,9.944,10.16,110789,0
2007-09-25,10.08,10.08,9.92,9.976,47493,0
2007-09-26,10.04,10.296,10.016,10.096,39128,0
2007-09-27,10.136,10.704,10.088,10.616,189226,0
2007-09-28,10.584,10.728,10.376,10.384,139011,0
2007-10-01,10.384,10.952,10.256,10.944,125679,0
2007-10-02,10.976,10.984,10.488,10.728,93618,0
2007-10-03,10.656,11.048,10.504,10.528,74899,0
2007-10-04,10.584,10.904,10.408,10.856,54751,0
2007-10-05,10.928,11.472,10.808,11.208,176598,0
2007-10-08,11.16,11.16,10.664,10.752,191166,0
2007-10-09,10.76,11,10.752,10.872,152234,0
2007-10-10,10.872,10.872,10.632,10.768,105131,0
2007-10-11,10.784,10.92,10.44,10.48,198288,0
2007-10-12,10.464,10.696,10.432,10.576,108156,0
2007-10-15,10.552,11.792,10.552,11.296,481998,0
2007-10-16,11.296,11.32,10.976,11.024,206969,0
2007-10-17,11.136,11.28,11.064,11.16,433950,0
2007-10-18,11.12,11.216,11.096,11.152,171725,0
2007-10-19,11.152,11.168,10.624,10.68,253995,0
2007-10-22,10.624,10.712,10.528,10.64,300263,0
2007-10-23,10.744,10.88,10.504,10.64,540930,0
2007-10-24,10.624,10.688,10.2,10.488,276616,0
2007-10-25,10.48,10.576,10.248,10.288,251470,0
2007-10-26,10.32,11.28,10.192,10.704,860618,0
2007-10-29,10.736,10.784,10.288,10.504,276576,0
2007-10-30,10.432,10.576,10.336,10.44,142699,0
2007-10-31,10.48,10.536,10.296,10.44,161003,0
2007-11-01,10.368,10.416,10,10.072,268738,0
2007-11-02,10.12,10.28,9.72,9.792,136971,0
2007-11-05,9.696,9.872,9.488,9.656,809130,0
2007-11-06,9.712,10.08,9.464,10.072,123838,0
2007-11-07,10.144,10.616,10.08,10.12,159998,0
2007-11-08,10.192,10.616,10.128,10.52,193930,0
2007-11-09,10.4,10.856,10.264,10.792,415210,0
2007-11-12,10.768,11.256,10.664,10.832,332841,0
2007-11-13,10.912,11.12,10.88,10.96,209091,0
2007-11-14,11.008,11.096,10.744,10.84,121448,0
2007-11-15,10.784,10.864,10.472,10.6,136414,0
2007-11-16,10.624,10.728,10.296,10.624,161504,0
2007-11-19,10.528,10.528,10.04,10.168,127156,0
2007-11-20,10.144,10.888,9.888,10.36,360010,0
2007-11-21,10.32,10.712,10.208,10.208,109411,0
2007-11-23,10.368,10.696,10.24,10.488,130370,0
2007-11-26,10.48,10.896,9.6,10.472,291261,0
2007-11-27,10.48,11.304,10.48,11.16,385298,0
2007-11-28,11.264,11.544,11.128,11.544,236756,0
2007-11-29,11.52,11.52,11.088,11.464,103809,0
2007-11-30,11.52,11.68,11.472,11.624,453626,0
2007-12-03,11.664,11.664,11.344,11.424,209366,0
2007-12-04,11.44,11.896,11.44,11.624,267125,0
2007-12-05,11.76,11.92,11.712,11.872,163016,0
2007-12-06,11.84,12.272,11.832,12.208,231473,0
2007-12-07,12.256,12.288,11.832,12.096,204890,0
2007-12-10,12.096,12.312,11.976,12.016,120401,0
2007-12-11,12.08,12.08,11.488,11.528,155335,0
2007-12-12,11.84,12.28,11.664,12.168,143644,0
2007-12-13,12.016,12.36,11.776,12.32,186711,0
2007-12-14,12.256,12.32,12.016,12.136,323986,0
2007-12-17,12.048,12.312,11.968,12.08,315753,0
2007-12-18,12.224,12.504,11.992,12.416,320410,0
2007-12-19,12.4,12.464,11.88,12.04,205993,0
2007-12-20,12.168,12.48,11.832,12.392,455321,0
2007-12-21,12.592,12.592,11.768,11.768,812504,0
2007-12-24,11.936,12.008,11.616,11.928,76524,0
2007-12-26,11.904,12.208,11.856,12.168,146070,0
2007-12-27,12.088,12.168,11.384,11.44,185169,0
2007-12-28,11.552,11.72,11.28,11.408,107181,0
2007-12-31,11.344,11.4,10.888,11.12,164335,0
2008-01-02,11.08,11.384,10.968,11.312,171504,0
2008-01-03,11.312,11.848,11.152,11.56,342775,0
2008-01-04,11.464,11.672,11.36,11.496,404649,0
2008-01-07,11.56,11.88,11.56,11.68,425299,0
2008-01-08,11.712,11.856,11.28,11.304,269171,0
2008-01-09,11.256,11.52,11.168,11.32,268219,0
2008-01-10,11.328,11.976,11.264,11.656,900240,0
2008-01-11,11.544,11.856,11.32,11.32,409100,0
2008-01-14,11.416,11.68,11.408,11.592,320289,0
2008-01-15,11.408,11.792,11.408,11.448,658544,0
2008-01-16,11.552,12.344,11.472,12.136,714303,0
2008-01-17,12.248,13,12.248,12.736,632784,0
2008-01-18,12.728,13.168,12.624,12.832,599813,0
2008-01-22,12.496,13.168,12.384,12.8,523059,0
2008-01-23,12.696,13.136,12.616,12.912,465590,0
2008-01-24,12.936,13.12,12.832,12.904,397236,0
2008-01-25,13.112,13.208,13.008,13.12,473821,0
2008-01-28,13.08,13.464,13.08,13.44,376459,0
2008-01-29,13.472,13.472,13.08,13.112,432833,0
2008-01-30,13.048,13.096,12.432,12.448,559814,0
2008-01-31,12.36,13,12.344,12.864,797233,0
2008-02-01,12.944,13.368,12.792,12.816,456883,0
2008-02-04,12.824,13.44,12.776,13.424,406328,0
2008-02-05,13.168,13.344,12.792,12.912,402599,0
2008-02-06,13.04,13.048,12.464,12.496,255661,0
2008-02-07,12.448,13.064,12.448,12.92,286649,0
2008-02-08,12.864,12.896,12.64,12.856,273780,0
2008-02-11,12.84,13.304,12.776,13.248,435039,0
2008-02-12,13.288,13.88,12.984,13.28,1089245,0
2008-02-13,13.44,13.664,13.296,13.528,257354,0
2008-02-14,13.432,13.576,12.952,13.192,385133,0
2008-02-15,13.12,13.224,12.456,13.224,402141,0
2008-02-19,13.376,13.44,13.08,13.328,373088,0
2008-02-20,13.184,13.688,13.032,13.6,457299,0
2008-02-21,13.696,13.928,13.128,13.16,624906,0
2008-02-22,13.2,13.32,12.992,13.064,446586,0
2008-02-25,13.008,13.688,12.92,13.304,524881,0
2008-02-26,13.032,13.832,13,13.6,861043,0
2008-02-27,13.48,13.832,13.256,13.392,313988,0
2008-02-28,13.312,13.44,12.88,13.056,473471,0
2008-02-29,12.88,13.024,12.6,12.68,262599,0
2008-03-03,12.664,12.944,12.488,12.776,240766,0
2008-03-04,12.616,12.904,12.4,12.808,236695,0
2008-03-05,12.896,12.896,12.416,12.712,208078,0
2008-03-06,12.624,12.624,12.232,12.288,248090,0
2008-03-07,12.176,12.256,12.064,12.08,248479,0
2008-03-10,12.144,12.144,11.44,11.528,335646,0
2008-03-11,11.68,11.8,11.472,11.64,345935,0
2008-03-12,11.664,12.272,11.536,11.824,287790,0
2008-03-13,11.712,12.496,11.712,12.352,308099,0
2008-03-14,12.36,12.36,11.928,12,213404,0
2008-03-17,11.656,12.136,11.408,11.928,222058,0
2008-03-18,12.224,12.496,11.68,12.424,207590,0
2008-03-19,12.504,12.64,12.272,12.4,204313,0
2008-03-20,12.528,12.92,12.416,12.84,646315,0
2008-03-24,12.664,12.888,12.488,12.528,250380,0
2008-03-25,12.552,12.632,12.072,12.28,194329,0
2008-03-26,12.2,12.92,12.2,12.632,262145,0
2008-03-27,12.624,12.888,12.464,12.656,145120,0
2008-03-28,12.648,12.976,12.456,12.6,212898,0
2008-03-31,12.648,12.88,12.616,12.664,125444,0
2008-04-01,12.84,13.112,12.688,13.08,244389,0
2008-04-02,13.048,13.24,12.944,13.08,160860,0
2008-04-03,12.968,13.2,12.96,13.144,127959,0
2008-04-04,13.2,13.256,12.896,13.208,178854,0
2008-04-07,13.272,13.28,13.016,13.072,75095,0
2008-04-08,12.992,13.16,12.928,13.128,84629,0
2008-04-09,13.176,13.176,12.904,13,120034,0
2008-04-10,13,13.376,12.944,13.184,199253,0
2008-04-11,13.08,13.088,12.688,12.736,84546,0
2008-04-14,12.704,12.952,12.544,12.776,152189,0
2008-04-15,12.84,13.08,12.784,12.84,136400,0
2008-04-16,12.944,13.24,12.904,13.064,131360,0
2008-04-17,13.008,13.224,12.8,12.936,92760,0
2008-04-18,13.184,13.328,13,13.224,139035,0
2008-04-21,13.144,13.16,12.864,13.048,105108,0
2008-04-22,12.96,13.232,12.76,12.968,247879,0
2008-04-23,13.112,13.352,12.92,13.112,124361,0
2008-04-24,13.216,13.232,12.8,12.96,236525,0
2008-04-25,13.192,13.576,12.488,12.536,341316,0
2008-04-28,12.544,12.664,11.2,11.96,919610,0
2008-04-29,11.92,11.92,11.24,11.792,509351,0
2008-04-30,11.784,12.08,11.728,11.768,163886,0
2008-05-01,11.744,11.952,11.264,11.888,194050,0
2008-05-02,11.952,12.232,11.664,11.704,270376,0
2008-05-05,11.656,11.816,11.368,11.552,445696,0
2008-05-06,11.464,11.608,11.44,11.552,362484,0
2008-05-07,11.592,11.64,11.488,11.544,135131,0
2008-05-08,11.568,11.688,11.352,11.56,193475,0
2008-05-09,11.456,11.56,11.424,11.536,167456,0
2008-05-12,11.576,11.856,11.576,11.76,117038,0
2008-05-13,11.8,11.896,11.536,11.68,104696,0
2008-05-14,11.672,11.736,11.368,11.376,164088,0
2008-05-15,11.352,11.68,11.296,11.608,235860,0
2008-05-16,11.672,11.712,11.304,11.6,164969,0
2008-05-19,11.568,11.76,11.4,11.48,187793,0
2008-05-20,11.448,11.664,11.36,11.512,161656,0
2008-05-21,11.544,11.824,11.464,11.528,137745,0
2008-05-22,11.528,11.976,11.472,11.88,211886,0
2008-05-23,11.808,12.008,11.728,11.944,101311,0
2008-05-27,11.976,12.16,11.808,12.16,160786,0
2008-05-28,12.184,12.552,12.184,12.504,213833,0
2008-05-29,12.488,12.84,12.224,12.768,374539,0
2008-05-30,12.8,12.8,12.576,12.736,343016,0
2008-06-02,12.704,12.776,12.536,12.712,187075,0
2008-06-03,12.776,12.8,12.44,12.672,126556,0
2008-06-04,12.608,12.84,12.496,12.8,395656,0
2008-06-05,12.776,12.872,12.552,12.848,182800,0
2008-06-06,12.768,12.776,12.408,12.416,93095,0
2008-06-09,12.408,12.568,12.128,12.48,150029,0
2008-06-10,12.368,12.544,12.176,12.488,123526,0
2008-06-11,12.44,12.464,12.232,12.32,90885,0
2008-06-12,12.408,12.688,12.288,12.552,123084,0
2008-06-13,12.664,12.856,12.552,12.784,233518,0
2008-06-16,12.784,13,12.72,12.848,244848,0
2008-06-17,12.864,12.872,12.656,12.664,187889,0
2008-06-18,12.624,12.752,12.496,12.664,151761,0
2008-06-19,12.664,12.888,12.608,12.704,261501,0
2008-06-20,12.624,12.976,12.536,12.728,413066,0
2008-06-23,12.752,12.888,12.48,12.536,277915,0
2008-06-24,12.44,12.712,12.36,12.608,250469,0
2008-06-25,12.616,12.776,12.544,12.6,207096,0
2008-06-26,12.464,12.592,12.336,12.488,204373,0
2008-06-27,12.44,12.544,11.872,11.92,1043038,0
2008-06-30,11.88,11.912,11.624,11.76,338448,0
2008-07-01,11.632,11.96,11.44,11.6,329489,0
2008-07-02,11.568,11.896,11.344,11.824,286361,0
2008-07-03,11.832,11.96,11.648,11.776,131989,0
2008-07-07,11.824,11.888,11.624,11.664,255864,0
2008-07-08,11.712,12.208,11.544,12.168,171210,0
2008-07-09,12.192,12.296,11.984,12.152,162179,0
2008-07-10,12.12,13.088,12.12,13.08,515146,0
2008-07-11,12.992,13.632,12.728,13.448,740765,0
2008-07-14,13.656,14.608,13.64,14.264,748728,0
2008-07-15,14.408,15.584,14.408,15.16,1180188,0
2008-07-16,15.176,15.44,15.04,15.232,686133,0
2008-07-17,15.232,15.496,15.232,15.416,925273,0
2008-07-18,15.352,15.536,15.336,15.472,351323,0
2008-07-21,15.512,15.632,15.272,15.464,455073,0
2008-07-22,15.472,16.192,15.304,16.128,803550,0
2008-07-23,16.128,16.152,15.52,15.904,502609,0
2008-07-24,15.944,16.152,15.52,15.608,491858,0
2008-07-25,15.6,15.824,15.264,15.696,735378,0
2008-07-28,15.688,15.712,15.264,15.616,262881,0
2008-07-29,15.552,16.464,15.296,16.12,771459,0
2008-07-30,16.184,16.32,15.92,16.152,408795,0
2008-07-31,16.048,16.336,16.032,16.168,445745,0
2008-08-01,16.168,16.168,15.824,15.864,290536,0
2008-08-04,15.888,16.32,15.784,15.968,337149,0
2008-08-05,16.08,16.2,15.896,16.016,225256,0
2008-08-06,16.016,16.392,15.64,16.288,247443,0
2008-08-07,16.264,16.36,15.976,16.024,213871,0
2008-08-08,15.976,16.528,15.816,16.328,286653,0
2008-08-11,16.288,16.728,15.952,16.576,187389,0
2008-08-12,16.56,16.784,16.312,16.784,280520,0
2008-08-13,16.712,17.088,16.64,16.96,278199,0
2008-08-14,16.84,17.08,16.456,16.528,221989,0
2008-08-15,16.688,16.864,15.968,16.44,325040,0
2008-08-18,16.44,16.664,16.016,16.336,269898,0
2008-08-19,16.4,16.816,16.4,16.744,350681,0
2008-08-20,16.736,16.808,16.168,16.488,388033,0
2008-08-21,16.376,16.584,15.832,16.016,236314,0
2008-08-22,16.08,16.08,15.824,15.96,150996,0
2008-08-25,15.92,15.92,15.2,15.392,134039,0
2008-08-26,15.368,15.464,14.816,15.112,253346,0
2008-08-27,15.144,15.744,15.144,15.568,205338,0
2008-08-28,15.576,15.624,15.128,15.616,175168,0
2008-08-29,15.6,15.616,14.992,15.488,141426,0
2008-09-02,15.672,16.112,15.08,15.504,234649,0
2008-09-03,15.44,15.872,15.376,15.648,416819,0
2008-09-04,15.536,15.784,15.12,15.16,269273,0
2008-09-05,15.168,15.208,14.52,14.736,336353,0
2008-09-08,14.824,15.24,14.808,15.176,235490,0
2008-09-09,15.232,15.76,14.816,15.64,269266,0
2008-09-10,15.784,15.8,15.376,15.568,236363,0
2008-09-11,15.552,16.008,15.168,16.008,275739,0
2008-09-12,16,16.2,15.688,15.92,294043,0
2008-09-15,15.68,16.168,15.36,15.544,120995,0
2008-09-16,15.296,15.832,15.2,15.752,186609,0
2008-09-17,15.6,15.984,14.816,14.92,245610,0
2008-09-18,15.2,15.848,14.456,15.52,433248,0
2008-09-19,16,16.8,15.848,16.512,802385,0
2008-09-22,16.44,16.512,15.272,15.84,250908,0
2008-09-23,15.88,16.36,15.616,15.912,175100,0
2008-09-24,15.96,16.368,15.448,15.888,136261,0
2008-09-25,15.936,16.2,15.624,15.976,155820,0
2008-09-26,15.76,16.456,15.632,16.352,207176,0
2008-09-29,16.192,16.192,14.528,15.176,200681,0
2008-09-30,15.176,15.408,14.672,15.016,223635,0
2008-10-01,14.944,15.8,14.944,15.6,218184,0
2008-10-02,15.648,15.952,14.904,14.976,204759,0
2008-10-03,15.168,15.608,14.792,14.832,183083,0
2008-10-06,14.664,14.768,13.616,14.248,242574,0
2008-10-07,14.432,14.656,13.344,13.4,169196,0
2008-10-08,13.152,13.672,12.928,13.104,281916,0
2008-10-09,13.256,13.256,11.832,11.832,277143,0
2008-10-10,11.704,12.928,11.512,12.288,461446,0
2008-10-13,12.592,13.32,12.216,13.224,274769,0
2008-10-14,13.48,14.184,13.04,13.768,366191,0
2008-10-15,13.56,14.4,13.552,13.832,326549,0
2008-10-16,13.736,14.64,13.288,14.6,328099,0
2008-10-17,14.4,15.8,13.736,15.016,633316,0
2008-10-20,15.92,15.992,15.448,15.88,730300,0
2008-10-21,15.544,15.968,15.08,15.168,349144,0
2008-10-22,14.856,14.864,13.44,14.28,486623,0
2008-10-23,13.656,14.56,13.056,13.704,373064,0
2008-10-24,12.448,13.432,12,12.912,442456,0
2008-10-27,12.872,13.072,12.4,12.752,375013,0
2008-10-28,12.984,13.48,12.536,13.456,443484,0
2008-10-29,13.568,14.2,13.208,13.864,284793,0
2008-10-30,14.144,14.28,13.696,14.256,222668,0
2008-10-31,14.232,14.672,14.168,14.64,284476,0
2008-11-03,14.584,14.696,14.088,14.168,177808,0
2008-11-04,14.416,14.416,13.472,13.76,222483,0
2008-11-05,13.624,14.064,13.232,13.32,178549,0
2008-11-06,13.2,13.864,12.808,13.608,465900,0
2008-11-07,13.696,13.696,13.136,13.456,129136,0
2008-11-10,13.704,13.704,12.808,13.16,184154,0
2008-11-11,13.072,13.32,12.864,13.04,300288,0
2008-11-12,12.912,13.024,11.848,11.912,444539,0
2008-11-13,11.944,12.48,11.312,12.384,274160,0
2008-11-14,12.192,12.56,11.976,12.12,236788,0
2008-11-17,12.016,12.192,11.792,11.872,262038,0
2008-11-18,11.88,12.384,11.616,11.904,187131,0
2008-11-19,11.872,12.28,11.56,11.632,223206,0
2008-11-20,11.552,11.552,9.944,10,476706,0
2008-11-21,10.168,10.776,9.88,10.648,377809,0
2008-11-24,10.784,11.432,10.696,11.232,198938,0
2008-11-25,11.368,11.552,10.896,11.488,297584,0
2008-11-26,11.232,12,10.688,11.976,190688,0
2008-11-28,11.88,12.112,11.296,11.608,44091,0
2008-12-01,11.464,11.944,10.112,10.176,276836,0
2008-12-02,10.376,10.88,10.152,10.856,594446,0
2008-12-03,10.592,11.488,10.4,11.36,212908,0
2008-12-04,11.272,11.744,11.08,11.272,230579,0
2008-12-05,11.104,12.24,10.984,12.232,192464,0
2008-12-08,12.496,12.784,11.896,12.128,313825,0
2008-12-09,12.064,12.144,11.664,11.808,325983,0
2008-12-10,11.944,12.64,11.528,12.576,282083,0
2008-12-11,12.424,13.256,12.312,13.12,489073,0
2008-12-12,12.96,14.384,12.536,13.76,785465,0
2008-12-15,13.768,14.184,13.304,13.528,486634,0
2008-12-16,13.776,14.496,13.344,14.24,450193,0
2008-12-17,14.16,14.384,13.632,13.728,196585,0
2008-12-18,13.824,13.824,12.816,13.016,295555,0
2008-12-19,13.464,13.464,12.328,13.04,756710,0
2008-12-22,13.04,13.52,12.824,13.52,486064,0
2008-12-23,13.528,13.704,13.296,13.56,335990,0
2008-12-24,13.568,13.64,13.36,13.552,79178,0
2008-12-26,13.664,14.176,13.288,13.76,204539,0
2008-12-29,13.72,13.84,13.568,13.688,214546,0
2008-12-30,13.864,14.024,13.48,13.88,269034,0
2008-12-31,13.88,14.456,13.656,14.344,346443,0
2009-01-02,14.352,14.4,14.176,14.232,223595,0
2009-01-05,14.24,14.336,13.496,13.624,505795,0
2009-01-06,13.744,13.864,12.984,13.296,376126,0
2009-01-07,13.136,13.272,12.968,13.2,193134,0
2009-01-08,13.32,13.48,13.104,13.328,134786,0
2009-01-09,13.384,13.504,12.944,12.96,250813,0
2009-01-12,12.984,13.152,12.848,13.024,287200,0
2009-01-13,13.032,13.496,12.968,13.28,205626,0
2009-01-14,13.104,13.36,12.84,13.04,268985,0
2009-01-15,13,13.272,12.632,13.184,229760,0
2009-01-16,13.272,13.488,12.888,13.04,199013,0
2009-01-20,12.912,12.952,12.232,12.56,273704,0
2009-01-21,12.624,13.424,12.432,13.296,295279,0
2009-01-22,13.064,13.4,12.952,13.152,290719,0
2009-01-23,12.808,13.392,12.48,12.744,222344,0
2009-01-26,12.696,13.208,12.512,12.944,110428,0
2009-01-27,12.944,13.064,12.672,12.816,194655,0
2009-01-28,12.968,13.488,12.888,13.16,176809,0
2009-01-29,13.056,13.136,12.408,12.456,160568,0
2009-01-30,12.592,12.728,12.288,12.312,128644,0
2009-02-02,12.216,12.976,12.216,12.728,244613,0
2009-02-03,12.864,13.2,12.632,12.944,262700,0
2009-02-04,12.904,13.432,12.904,13.208,204690,0
2009-02-05,13.112,13.728,13.08,13.416,221480,0
2009-02-06,12.312,12.768,11.992,12.064,524159,0
2009-02-09,12.032,12.232,11.056,11.32,548180,0
2009-02-10,11.24,11.528,10.76,10.968,371300,0
2009-02-11,11.056,11.144,10.776,11,319410,0
2009-02-12,10.888,11.096,10.4,10.832,475810,0
2009-02-13,10.872,11.224,10.488,11.144,364000,0
2009-02-17,10.936,10.992,10.584,10.592,203155,0
2009-02-18,10.728,10.728,10.176,10.184,350435,0
2009-02-19,10.352,10.496,10.008,10.056,645551,0
2009-02-20,9.984,10.056,9.408,9.592,732523,0
2009-02-23,9.696,9.8,9.144,9.36,778378,0
2009-02-24,9.4,9.728,9.36,9.536,377159,0
2009-02-25,9.456,9.56,8.792,8.984,665903,0
2009-02-26,8.992,9.384,8.904,9.16,474531,0
2009-02-27,8.976,9.256,8.872,8.912,486719,0
2009-03-02,8.832,8.904,8.376,8.384,486485,0
2009-03-03,8.48,8.72,8.336,8.344,388868,0
2009-03-04,8.472,8.696,8.288,8.544,264524,0
2009-03-05,8.272,8.384,7.984,7.992,373154,0
2009-03-06,8.096,8.216,7.896,7.952,492660,0
2009-03-09,7.896,8.024,7.656,7.752,351564,0
2009-03-10,7.856,8.064,7.752,7.976,362426,0
2009-03-11,8,8.264,7.88,7.896,184596,0
2009-03-12,7.888,8.592,7.88,8.568,308110,0
2009-03-13,8.976,9.768,8.92,9.456,619020,0
2009-03-16,9.552,9.728,9.4,9.528,287540,0
2009-03-17,9.496,9.8,9.2,9.784,359704,0
2009-03-18,9.808,10.072,9.6,9.952,258015,0
2009-03-19,10.064,10.064,9.608,9.816,254044,0
2009-03-20,9.912,9.92,9.56,9.56,284303,0
2009-03-23,9.776,10.28,9.6,10.264,193134,0
2009-03-24,9.768,10.336,9.76,9.816,156304,0
2009-03-25,9.872,10.384,9.528,9.92,220595,0
2009-03-26,10.048,10.048,9.648,9.992,397861,0
2009-03-27,9.848,10.184,9.848,9.904,299519,0
2009-03-30,9.8,9.976,9.68,9.888,220749,0
2009-03-31,10.032,10.048,9.688,9.768,461779,0
2009-04-01,9.688,10.024,9.344,9.976,242688,0
2009-04-02,10.12,10.64,10.104,10.336,184074,0
2009-04-03,10.344,10.344,10.048,10.224,118425,0
2009-04-06,10.072,10.376,9.792,10.008,133243,0
2009-04-07,9.928,10.128,9.784,9.8,175266,0
2009-04-08,9.84,10.144,9.768,10.12,216998,0
2009-04-09,10.296,10.624,10.296,10.616,270400,0
2009-04-13,10.624,10.936,10.624,10.824,199478,0
2009-04-14,10.72,10.984,10.72,10.888,281700,0
2009-04-15,10.872,11.328,10.872,11.216,310116,0
2009-04-16,11.28,11.32,11.024,11.128,411669,0
2009-04-17,11.16,11.688,11.104,11.448,450421,0
2009-04-20,11.184,11.568,10.8,10.888,263890,0
2009-04-21,10.856,11.528,10.856,11.448,261719,0
2009-04-22,11.328,11.624,11.104,11.248,224131,0
2009-04-23,11.224,11.48,10.456,10.504,509711,0
2009-04-24,10.488,10.672,10.384,10.464,380636,0
2009-04-27,10.328,10.656,10.272,10.392,360593,0
2009-04-28,10.32,10.912,10.32,10.704,482569,0
2009-04-29,12.968,13.592,12.248,12.744,1064996,0
2009-04-30,12.808,13.24,12.384,12.408,425630,0
2009-05-01,12.416,12.528,11.72,11.8,276970,0
2009-05-04,11.896,12.048,11.584,11.864,271511,0
2009-05-05,11.832,11.832,11.288,11.616,324686,0
2009-05-06,11.68,11.984,11.352,11.488,187328,0
2009-05-07,11.6,11.64,11.12,11.464,385340,0
2009-05-08,11.568,12.128,11.568,11.8,128263,0
2009-05-11,11.64,11.64,11.336,11.4,166465,0
2009-05-12,11.488,11.488,11.104,11.4,230766,0
2009-05-13,11.2,11.448,11.032,11.28,272239,0
2009-05-14,11.36,11.648,11.272,11.296,150820,0
2009-05-15,11.28,11.656,11.208,11.576,252880,0
2009-05-18,11.672,12,11.504,12,240794,0
2009-05-19,11.952,11.968,11.576,11.76,119708,0
2009-05-20,11.784,11.912,11.592,11.664,194646,0
2009-05-21,11.528,11.608,11,11.336,237546,0
2009-05-22,11.368,11.448,11.184,11.232,164364,0
2009-05-26,11.264,11.896,11.168,11.696,251011,0
2009-05-27,11.6,11.648,11.256,11.272,171566,0
2009-05-28,11.384,11.488,10.752,10.904,407028,0
2009-05-29,10.904,10.952,10.608,10.952,236598,0
2009-06-01,11.016,11.48,11.016,11.464,266685,0
2009-06-02,11.448,11.976,11.272,11.928,450160,0
2009-06-03,11.808,12.024,11.808,12.016,121621,0
2009-06-04,12.288,13.032,12.016,12.976,374354,0
2009-06-05,13.104,13.264,12.92,13.064,221948,0
2009-06-08,13.064,13.128,12.736,12.952,138945,0
2009-06-09,12.976,13.088,12.8,12.904,259314,0
2009-06-10,12.96,13.056,12.72,12.824,275073,0
2009-06-11,12.896,13.152,12.864,12.872,164624,0
2009-06-12,12.816,13.064,12.648,12.76,284240,0
2009-06-15,12.72,12.8,12.344,12.6,183176,0
2009-06-16,12.64,12.672,12.264,12.4,285160,0
2009-06-17,12.432,12.912,12.392,12.704,130725,0
2009-06-18,12.568,12.856,12.552,12.768,96996,0
2009-06-19,12.84,13.256,12.776,13.2,309694,0
2009-06-22,13.08,13.208,12.72,12.88,229053,0
2009-06-23,12.928,13.008,12.696,12.704,205041,0
2009-06-24,12.824,12.824,12.496,12.536,194033,0
2009-06-25,12.488,12.88,12.488,12.616,192226,0
2009-06-26,12.592,13.208,12.432,13.056,688829,0
2009-06-29,13.008,13.136,12.8,12.848,131741,0
2009-06-30,12.816,13.096,12.736,13.04,160705,0
2009-07-01,13.152,13.472,13.064,13.12,160376,0
2009-07-02,13.072,13.192,12.568,12.84,156628,0
2009-07-06,12.84,13.008,12.768,12.928,132241,0
2009-07-07,12.896,13.016,12.824,12.832,197684,0
2009-07-08,12.92,13.296,12.768,13.24,283769,0
2009-07-09,13.352,13.52,13.248,13.416,333888,0
2009-07-10,13.416,13.736,13.32,13.584,190124,0
2009-07-13,13.592,13.904,13.408,13.896,190060,0
2009-07-14,13.864,14.328,13.768,14.232,321975,0
2009-07-15,14.384,14.384,13.984,14.072,567698,0
2009-07-16,14.008,14.832,14.008,14.6,395856,0
2009-07-17,14.64,14.84,14.576,14.672,233650,0
2009-07-20,14.784,14.784,14.288,14.424,204795,0
2009-07-21,14.52,14.536,13.88,14.152,239723,0
2009-07-22,14.136,14.176,13.952,14.016,89394,0
2009-07-23,13.96,14.256,13.68,14.024,385625,0
2009-07-24,13.936,14.2,13.936,14.136,129079,0
2009-07-27,14.16,14.36,14.008,14.344,241301,0
2009-07-28,14.216,14.472,13.936,14.152,469316,0
2009-07-29,14.648,15.632,14.616,15.288,762841,0
2009-07-30,15.2,15.352,14.928,14.984,332750,0
2009-07-31,14.888,15.064,14.632,14.632,216236,0
2009-08-03,14.696,14.752,13.856,14.24,401101,0
2009-08-04,14.2,14.736,14.104,14.584,289764,0
2009-08-05,14.544,14.576,13.928,14.12,157995,0
2009-08-06,14.216,14.216,13.608,13.752,104544,0
2009-08-07,13.952,14,13.608,13.608,187696,0
2009-08-10,13.576,13.904,13.56,13.792,84975,0
2009-08-11,13.752,13.936,13.296,13.808,202594,0
2009-08-12,13.776,14.464,13.208,14.368,199438,0
2009-08-13,14.392,14.392,13.936,14.248,173303,0
2009-08-14,14.2,14.2,13.84,14.016,164421,0
2009-08-17,13.784,14.032,13.656,13.792,116115,0
2009-08-18,13.856,14.08,13.728,14.008,93381,0
2009-08-19,13.832,14.248,13.576,14.216,67514,0
2009-08-20,14.16,14.344,14.032,14.176,141990,0
2009-08-21,14.344,14.456,13.952,14.376,162381,0
2009-08-24,14.36,14.376,14.008,14.272,60371,0
2009-08-25,14.32,14.64,14.24,14.568,123475,0
2009-08-26,14.56,14.832,14.504,14.808,173568,0
2009-08-27,14.72,14.832,14.472,14.752,94583,0
2009-08-28,14.816,14.816,14.48,14.52,86034,0
2009-08-31,14.4,14.52,14.344,14.44,124980,0
2009-09-01,14.4,14.616,14.16,14.192,162053,0
2009-09-02,14.152,14.416,14.096,14.136,103881,0
2009-09-03,14.232,14.36,13.896,14.336,101066,0
2009-09-04,14.368,14.584,14.208,14.312,89520,0
2009-09-08,14.368,14.488,14.064,14.304,69165,0
2009-09-09,14.256,14.648,14.208,14.608,91706,0
2009-09-10,14.584,14.8,14.44,14.656,101066,0
2009-09-11,14.696,14.744,14.44,14.448,294938,0
2009-09-14,14.384,14.912,14.384,14.856,95689,0
2009-09-15,14.784,15.112,14.688,14.928,236656,0
2009-09-16,14.936,15.16,14.808,15.16,292678,0
2009-09-17,15.16,15.312,15.032,15.208,356213,0
2009-09-18,15.4,15.4,14.864,14.952,704420,0
2009-09-21,14.88,14.968,14.4,14.576,373521,0
2009-09-22,14.712,14.728,14.4,14.44,220590,0
2009-09-23,14.504,14.504,14.144,14.192,156293,0
2009-09-24,14.184,14.248,13.768,13.904,139948,0
2009-09-25,13.896,14.008,13.672,13.824,105631,0
2009-09-28,13.84,14.232,13.712,14.032,109673,0
2009-09-29,14.008,14.048,13.768,13.888,72663,0
2009-09-30,13.936,13.968,13.4,13.864,240541,0
2009-10-01,13.776,13.776,13.392,13.4,178619,0
2009-10-02,13.304,13.488,13.12,13.152,211376,0
2009-10-05,13.168,13.24,12.928,12.976,372944,0
2009-10-06,13.016,13.048,12.824,12.96,641065,0
2009-10-07,12.952,13.104,12.84,12.92,210256,0
2009-10-08,13.04,13.08,12.72,12.72,461719,0
2009-10-09,12.8,12.848,12.712,12.736,951775,0
2009-10-12,12.8,13.096,12.52,12.576,273091,0
2009-10-13,12.704,13.448,12.544,13.448,748030,0
2009-10-14,13.576,13.72,13.296,13.432,301589,0
2009-10-15,13.392,13.544,13.048,13.456,227961,0
2009-10-16,13.328,13.544,13.32,13.416,150635,0
2009-10-19,13.328,13.52,13.328,13.472,205933,0
2009-10-20,13.376,13.504,13.072,13.376,235146,0
2009-10-21,13.304,13.76,13.272,13.576,376509,0
2009-10-22,13.592,13.824,13.488,13.704,126894,0
2009-10-23,13.704,13.8,13.52,13.616,259649,0
2009-10-26,13.584,13.76,13.44,13.48,279709,0
2009-10-27,13.48,13.704,13.36,13.36,343888,0
2009-10-28,13.696,13.848,13.456,13.6,678786,0
2009-10-29,13.688,14.12,13.592,14.032,369171,0
2009-10-30,13.944,13.992,13.584,13.584,378055,0
2009-11-02,13.616,13.672,13.288,13.512,227095,0
2009-11-03,13.416,13.448,13.192,13.448,118761,0
2009-11-04,13.56,13.56,13.24,13.272,149124,0
2009-11-05,13.344,13.792,13.32,13.76,122380,0
2009-11-06,13.6,13.792,13.424,13.68,93371,0
2009-11-09,13.736,13.888,13.664,13.744,100760,0
2009-11-10,13.728,14.152,13.584,13.68,177221,0
2009-11-11,13.808,13.832,13.56,13.616,132715,0
2009-11-12,13.632,13.712,13.384,13.56,299243,0
2009-11-13,13.632,13.736,13.296,13.456,100655,0
2009-11-16,13.56,14,13.384,13.896,166786,0
2009-11-17,13.8,13.984,13.672,13.848,69328,0
2009-11-18,13.808,13.912,13.664,13.664,72580,0
2009-11-19,13.536,13.672,13.264,13.6,135766,0
2009-11-20,13.48,13.752,13.48,13.72,170129,0
2009-11-23,13.888,14.248,13.72,13.928,91374,0
2009-11-24,13.896,13.912,13.72,13.848,125201,0
2009-11-25,13.856,13.976,13.728,13.776,153540,0
2009-11-27,13.432,13.784,13.4,13.512,83083,0
2009-11-30,13.472,13.608,13.04,13.184,245486,0
2009-12-01,13.272,13.464,13.272,13.424,456668,0
2009-12-02,13.392,13.808,13.392,13.76,185559,0
2009-12-03,13.832,14.088,13.72,13.728,165066,0
2009-12-04,13.992,14.232,13.864,14.104,118336,0
2009-12-07,14.064,14.192,13.968,14.128,96729,0
2009-12-08,13.984,14.176,13.944,14.112,82299,0
2009-12-09,14.144,14.2,13.904,14.128,71905,0
2009-12-10,14.136,14.344,14.056,14.272,293095,0
2009-12-11,14.288,14.472,14.088,14.344,374824,0
2009-12-14,14.392,14.488,14.344,14.488,68955,0
2009-12-15,14.456,14.72,14.36,14.648,147419,0
2009-12-16,14.704,14.984,14.608,14.96,284184,0
2009-12-17,14.96,14.992,14.704,14.912,333701,0
2009-12-18,14.968,15.136,14.776,15.136,382058,0
2009-12-21,15.152,15.248,14.44,15.192,223418,0
2009-12-22,15.2,15.312,15.16,15.192,192630,0
2009-12-23,15.288,15.544,15.176,15.424,204380,0
2009-12-24,15.48,15.696,15.24,15.336,45764,0
2009-12-28,15.424,15.552,15.216,15.544,137116,0
2009-12-29,15.528,15.912,15.24,15.84,137398,0
2009-12-30,15.816,15.912,15.432,15.896,105849,0
2009-12-31,15.84,15.92,15.36,15.392,168151,0
2010-01-04,15.616,15.808,15.576,15.8,97888,0
2010-01-05,15.736,15.88,15.272,15.296,452500,0
2010-01-06,15.328,15.424,14.76,14.88,436745,0
2010-01-07,14.88,14.904,14.488,14.824,200089,0
2010-01-08,14.744,14.888,14.632,14.856,127014,0
2010-01-11,14.992,15.44,14.968,15.392,229629,0
2010-01-12,15.256,15.592,15.208,15.552,192728,0
2010-01-13,15.56,15.64,15.512,15.576,132295,0
2010-01-14,15.488,15.584,15.456,15.512,87623,0
2010-01-15,15.592,15.64,14.936,15.096,189986,0
2010-01-19,15.16,15.472,15.16,15.392,174801,0
2010-01-20,15.256,15.44,14.864,15.208,173643,0
2010-01-21,15.272,15.296,14.8,14.8,148730,0
2010-01-22,14.752,15.016,14.48,14.496,138586,0
2010-01-25,14.52,14.744,14.064,14.224,148336,0
2010-01-26,14.136,14.2,13.704,14.12,209771,0
2010-01-27,14.024,14.416,13.968,14.384,196176,0
2010-01-28,14.36,14.36,13.688,14.208,156291,0
2010-01-29,14.216,14.368,13.608,14.264,197279,0
2010-02-01,14.272,14.272,13.896,14.104,137404,0
2010-02-02,14.072,14.168,13.944,14.144,177343,0
2010-02-03,14.056,14.2,13.92,13.936,162909,0
2010-02-04,13.824,13.976,13.552,13.664,276428,0
2010-02-05,13.696,13.88,13.488,13.72,199090,0
2010-02-08,13.736,13.736,13.432,13.464,108764,0
2010-02-09,13.624,13.68,13.424,13.568,48319,0
2010-02-10,13.488,13.552,13.264,13.552,86816,0
2010-02-11,13.48,13.664,13.328,13.648,70191,0
2010-02-12,13.576,13.84,13.368,13.416,306854,0
2010-02-16,13.464,13.656,13.272,13.376,304409,0
2010-02-17,13.424,13.424,13.256,13.408,85735,0
2010-02-18,13.416,14.016,13.264,13.952,671166,0
2010-02-19,11.816,11.88,11.344,11.528,3082155,0
2010-02-22,11.6,12.04,11.184,11.864,1487244,0
2010-02-23,11.92,11.936,11.6,11.88,394934,0
2010-02-24,11.944,12.328,11.776,12.096,508220,0
2010-02-25,12.032,12.2,11.816,11.96,293245,0
2010-02-26,11.928,11.976,11.76,11.776,393301,0
2010-03-01,11.8,11.952,11.728,11.832,320493,0
2010-03-02,11.8,11.864,11.608,11.616,575951,0
2010-03-03,11.608,11.792,11.6,11.704,445416,0
2010-03-04,11.768,11.872,11.656,11.768,444535,0
2010-03-05,11.904,12.224,11.84,12.144,326239,0
2010-03-08,12.152,12.224,12.088,12.208,195359,0
2010-03-09,12.128,12.344,12.104,12.184,214611,0
2010-03-10,12.144,12.16,11.928,12.056,150860,0
2010-03-11,11.976,11.976,11.6,11.68,547358,0
2010-03-12,11.76,11.808,11.024,11.232,1121284,0
2010-03-15,11.28,11.648,11.2,11.608,391710,0
2010-03-16,11.688,11.72,11.6,11.672,332949,0
2010-03-17,11.728,12.072,11.608,11.992,627510,0
2010-03-18,11.912,12.12,11.904,12.08,354815,0
2010-03-19,12.144,12.28,11.92,12.184,495876,0
2010-03-22,12.048,12.52,11.928,12.224,372843,0
2010-03-23,12.272,12.416,12.024,12.304,243705,0
2010-03-24,12.2,12.344,12.04,12.112,216678,0
2010-03-25,12.136,12.248,11.84,11.864,149144,0
2010-03-26,11.92,12.008,11.8,12,317319,0
2010-03-29,12.056,12.304,12.016,12.28,305466,0
2010-03-30,12.24,12.48,12.24,12.44,253686,0
2010-03-31,12.376,12.68,12.2,12.2,289155,0
2010-04-01,12.208,12.36,12.04,12.344,245635,0
2010-04-05,12.408,12.568,12.4,12.504,395849,0
2010-04-06,12.44,12.528,12.44,12.504,122100,0
2010-04-07,12.568,12.568,12.44,12.536,183683,0
2010-04-08,12.472,12.664,12.336,12.52,186208,0
2010-04-09,12.528,12.64,12.28,12.328,169914,0
2010-04-12,12.296,12.504,12.12,12.44,118468,0
2010-04-13,12.384,12.56,12.216,12.52,155968,0
2010-04-14,12.592,12.816,12.592,12.808,156585,0
2010-04-15,12.76,12.912,12.704,12.84,149006,0
2010-04-16,12.848,12.864,12.712,12.8,138576,0
2010-04-19,12.744,12.856,12.488,12.856,85508,0
2010-04-20,12.928,12.976,12.76,12.832,111949,0
2010-04-21,12.808,12.92,12.72,12.904,100165,0
2010-04-22,12.792,12.928,12.704,12.88,158981,0
2010-04-23,12.848,12.976,12.76,12.904,155585,0
2010-04-26,12.88,12.928,12.728,12.768,110479,0
2010-04-27,12.696,12.816,12.528,12.56,148370,0
2010-04-28,12.656,12.664,12.432,12.448,126254,0
2010-04-29,12.552,12.952,12.504,12.92,315693,0
2010-04-30,12.808,13.12,12.576,12.936,535778,0
2010-05-03,13,13,12.496,12.672,152478,0
2010-05-04,12.592,12.72,12.296,12.6,172058,0
2010-05-05,12.496,12.648,12.464,12.544,66841,0
2010-05-06,12.544,12.632,11.76,12.232,158585,0
2010-05-07,12.168,12.272,11.648,11.792,248833,0
2010-05-10,12.392,12.832,11.864,12.104,268530,0
2010-05-11,11.976,12.76,11.8,12.592,169994,0
2010-05-12,12.616,12.952,12.616,12.792,181786,0
2010-05-13,12.784,13.232,12.752,12.928,171664,0
2010-05-14,12.536,12.872,12.488,12.672,1393733,0
2010-05-17,12.696,12.848,12.456,12.624,1094805,0
2010-05-18,12.768,12.856,12.512,12.84,236003,0
2010-05-19,12.824,13.04,12.824,13.016,270518,0
2010-05-20,12.736,12.96,12.464,12.584,696021,0
2010-05-21,12.48,12.48,12.256,12.416,439028,0
2010-05-24,12.392,12.4,12.2,12.2,178245,0
2010-05-25,12.048,12.128,11.776,12.104,280243,0
2010-05-26,12.144,12.344,12.048,12.064,331143,0
2010-05-27,12.216,12.344,12.104,12.344,109008,0
2010-05-28,12.288,12.392,12.232,12.232,104143,0
2010-06-01,12.136,12.328,11.816,11.816,115624,0
2010-06-02,11.816,12.184,11.68,12.136,100463,0
2010-06-03,12.064,12.392,12.064,12.32,121038,0
2010-06-04,12.128,12.304,11.952,11.968,142738,0
2010-06-07,12.016,12.096,11.736,11.752,113486,0
2010-06-08,11.8,11.856,11.424,11.536,104771,0
2010-06-09,11.64,11.984,11.472,11.944,222475,0
2010-06-10,12.096,12.472,12.04,12.4,406664,0
2010-06-11,12.256,12.632,12.256,12.616,193519,0
2010-06-14,12.688,13.32,12.672,12.928,661775,0
2010-06-15,12.968,13.248,12.76,13.232,211375,0
2010-06-16,13.12,13.448,13.104,13.152,186023,0
2010-06-17,13.232,13.312,13.056,13.136,88546,0
2010-06-18,13.232,13.544,13.192,13.496,267813,0
2010-06-21,13.584,13.584,13.304,13.4,130574,0
2010-06-22,13.424,13.624,13.16,13.168,116633,0
2010-06-23,13.176,13.36,13.032,13.192,86248,0
2010-06-24,13.096,13.112,12.896,13.008,113745,0
2010-06-25,13.016,13.272,12.808,13.16,385784,0
2010-06-28,13.088,13.28,13.048,13.136,93309,0
2010-06-29,12.888,13.104,12.664,12.936,190355,0
2010-06-30,12.92,12.98,12.74,12.86,316613,0
2010-07-01,12.832,12.904,12.416,12.848,104670,0
2010-07-02,12.936,13.312,12.776,13.224,169871,0
2010-07-06,13.36,13.384,12.744,12.824,155854,0
2010-07-07,12.872,12.928,12.648,12.872,141829,0
2010-07-08,12.992,13.304,12.424,13.152,123399,0
2010-07-09,13.16,13.264,13.08,13.232,61036,0
2010-07-12,13.2,13.256,12.96,13.136,49489,0
2010-07-13,13.28,13.368,13.136,13.352,117541,0
2010-07-14,13.256,13.496,13.128,13.224,193189,0
2010-07-15,13.2,13.464,13.064,13.424,117125,0
2010-07-16,13.328,13.416,12.784,12.848,176614,0
2010-07-19,12.776,12.888,12.592,12.864,138255,0
2010-07-20,12.736,12.76,12.488,12.736,172935,0
2010-07-21,12.816,12.824,12.552,12.584,156551,0
2010-07-22,12.728,12.92,12.64,12.848,105144,0
2010-07-23,12.776,13.056,12.608,12.76,140771,0
2010-07-26,12.824,13.672,12.824,13.648,281480,0
2010-07-27,13.72,13.72,13.432,13.592,148976,0
2010-07-28,13.512,13.6,13.264,13.392,95781,0
2010-07-29,13.464,13.624,13.416,13.56,226765,0
2010-07-30,13.4,13.824,13.328,13.536,229678,0
2010-08-02,13.712,13.888,13.592,13.728,107105,0
2010-08-03,13.736,14.2,13.624,13.664,166730,0
2010-08-04,13.704,13.88,13.672,13.816,94928,0
2010-08-05,13.72,13.864,13.712,13.752,51730,0
2010-08-06,13.592,13.656,13.248,13.528,72355,0
2010-08-09,13.632,13.816,13.352,13.752,86791,0
2010-08-10,13.616,13.68,13.352,13.472,85069,0
2010-08-11,13.272,13.28,12.984,13.04,122160,0
2010-08-12,12.864,13.072,12.816,12.92,81079,0
2010-08-13,12.856,13,12.696,12.704,77466,0
2010-08-16,12.624,12.936,12.48,12.912,132040,0
2010-08-17,13.032,13.312,12.976,13.224,86698,0
2010-08-18,13.184,13.4,13.032,13.224,65631,0
2010-08-19,13.152,13.32,12.752,12.808,142329,0
2010-08-20,12.744,12.984,12.456,12.952,141743,0
2010-08-23,12.976,13.08,12.68,12.712,76139,0
2010-08-24,12.632,12.648,12.408,12.472,146918,0
2010-08-25,12.408,12.632,12.384,12.48,175448,0
2010-08-26,12.512,12.64,12.432,12.496,92124,0
2010-08-27,12.624,12.968,12.496,12.952,147759,0
2010-08-30,12.896,12.896,12.544,12.552,89806,0
2010-08-31,12.55,12.86,12.48,12.62,113789,0
2010-09-01,12.8,13.152,12.792,13.136,124421,0
2010-09-02,13.056,13.144,12.872,13.096,118504,0
2010-09-03,13.216,13.544,13.104,13.504,116288,0
2010-09-07,13.496,13.528,13.248,13.312,172535,0
2010-09-08,13.352,13.408,13.12,13.176,230505,0
2010-09-09,13.328,13.4,13.088,13.24,51174,0
2010-09-10,13.304,13.36,13.2,13.304,44213,0
2010-09-13,13.424,13.728,13.336,13.664,135753,0
2010-09-14,13.664,13.76,13.456,13.664,108663,0
2010-09-15,13.664,13.672,13.424,13.584,382776,0
2010-09-16,13.576,13.584,13.256,13.448,61144,0
2010-09-17,13.592,13.656,13.368,13.576,387121,0
2010-09-20,13.584,13.688,13.448,13.6,249780,0
2010-09-21,13.584,13.624,13.4,13.552,132305,0
2010-09-22,13.496,13.624,13.232,13.272,261270,0
2010-09-23,13.224,13.304,12.752,12.776,179376,0
2010-09-24,12.92,13.064,12.76,12.952,203018,0
2010-09-27,12.992,12.992,12.776,12.784,135719,0
2010-09-28,12.84,12.888,12.656,12.792,222870,0
2010-09-29,12.728,12.848,12.728,12.792,118609,0
2010-09-30,12.88,12.928,12.672,12.712,169978,0
2010-10-01,12.832,12.872,12.536,12.688,92371,0
2010-10-04,12.664,12.736,12.36,12.44,104621,0
2010-10-05,12.568,12.84,12.44,12.76,181263,0
2010-10-06,12.768,12.864,12.712,12.752,133870,0
2010-10-07,12.848,12.856,12.656,12.752,69530,0
2010-10-08,12.728,12.8,12.64,12.72,217775,0
2010-10-11,12.712,12.8,12.6,12.616,66078,0
2010-10-12,12.552,12.8,12.392,12.664,52181,0
2010-10-13,12.688,12.96,12.64,12.912,88191,0
2010-10-14,12.936,12.984,12.816,12.88,96418,0
2010-10-15,13.008,13.008,12.752,12.792,157071,0
2010-10-18,12.848,13.28,12.8,13.28,57239,0
2010-10-19,13.08,13.264,12.896,13.112,205695,0
2010-10-20,13.224,13.24,13.088,13.112,83610,0
2010-10-21,13.192,13.2,12.96,13.088,106711,0
2010-10-22,12.712,13.24,12.712,12.856,92706,0
2010-10-25,12.88,13.16,12.656,12.712,123680,0
2010-10-26,12.624,12.944,12.624,12.816,123664,0
2010-10-27,12.728,12.84,12.648,12.8,65718,0
2010-10-28,12.896,12.928,12.568,12.744,96973,0
2010-10-29,12.69,12.75,12.6,12.65,47573,0
2010-11-01,12.568,12.808,12.464,12.528,109086,0
2010-11-02,12.68,12.824,12.592,12.72,210141,0
2010-11-03,12.72,12.784,12.568,12.744,65326,0
2010-11-04,12.856,13.136,12.76,12.872,167116,0
2010-11-05,12.624,12.752,12.4,12.592,427459,0
2010-11-08,12.56,12.56,12.272,12.296,144246,0
2010-11-09,12.296,12.296,12.024,12.096,226851,0
2010-11-10,12.176,12.4,12.176,12.36,267504,0
2010-11-11,12.312,12.4,12.16,12.184,129436,0
2010-11-12,12.08,12.4,12.024,12.336,241156,0
2010-11-15,12.36,12.544,12.248,12.344,146590,0
2010-11-16,12.256,12.256,11.968,12.064,149590,0
2010-11-17,12.064,12.232,11.984,12.008,114563,0
2010-11-18,12.128,12.296,12.024,12.152,105541,0
2010-11-19,12.12,12.136,11.992,12.024,145769,0
2010-11-22,11.992,12.128,11.776,12.04,112690,0
2010-11-23,11.904,12.024,11.888,12.016,95253,0
2010-11-24,12.144,12.392,12.04,12.16,133910,0
2010-11-26,12.048,12.136,12.048,12.104,14806,0
2010-11-29,12.008,12.52,11.912,11.96,240584,0
2010-11-30,11.86,12.23,11.8,12.19,269766,0
2010-12-01,12.4,12.4,12.072,12.136,242174,0
2010-12-02,12.128,12.216,11.896,12.024,1229915,0
2010-12-03,11.912,12.304,11.912,12.264,143994,0
2010-12-06,12.208,12.208,12.104,12.12,105490,0
2010-12-07,12.176,12.176,11.952,12,397360,0
2010-12-08,12,12,11.712,11.832,159811,0
2010-12-09,11.912,12.08,11.912,12,373739,0
2010-12-10,12,12.248,11.968,12.2,124866,0
2010-12-13,12.208,12.208,12.008,12.104,65993,0
2010-12-14,12.136,12.6,12.008,12.6,139904,0
2010-12-15,12.6,12.856,12.456,12.672,152184,0
2010-12-16,12.576,12.936,12.32,12.912,119381,0
2010-12-17,12.88,12.936,12.632,12.928,175185,0
2010-12-20,12.888,13.008,12.72,12.784,189851,0
2010-12-21,12.816,12.944,12.736,12.92,71451,0
2010-12-22,12.92,12.944,12.776,12.84,56178,0
2010-12-23,12.712,12.936,12.552,12.752,86018,0
2010-12-27,12.656,13.016,12.656,12.968,51171,0
2010-12-28,12.984,13.016,12.784,12.88,104711,0
2010-12-29,12.93,13.1,12.91,12.94,60156,0
2010-12-30,12.89,13,12.77,12.78,64478,0
2010-12-31,12.78,12.83,12.6,12.66,87309,0
2011-01-03,12.704,12.944,12.608,12.784,120155,0
2011-01-04,12.856,12.856,12.256,12.368,129238,0
2011-01-05,12.376,12.632,12.312,12.416,110855,0
2011-01-06,12.392,12.424,12.224,12.248,74339,0
2011-01-07,12.296,12.36,12.08,12.296,185038,0
2011-01-10,12.224,12.44,12.056,12.344,123264,0
2011-01-11,12.416,12.44,12.216,12.248,136993,0
2011-01-12,12.368,12.368,12.016,12.048,86020,0
2011-01-13,11.952,12.152,11.904,11.96,109828,0
2011-01-14,12,12.096,11.888,12,156118,0
2011-01-18,11.936,11.976,11.8,11.816,107639,0
2011-01-19,11.816,11.848,11.544,11.616,289734,0
2011-01-20,11.624,11.912,11.608,11.816,186945,0
2011-01-21,11.936,12,11.712,11.712,128216,0
2011-01-24,11.704,11.744,11.496,11.576,219408,0
2011-01-25,11.512,11.592,11.384,11.488,158233,0
2011-01-26,11.672,11.72,11.488,11.576,176383,0
2011-01-27,11.584,11.896,11.416,11.832,211171,0
2011-01-28,11.84,11.936,11.424,11.68,245549,0
2011-01-31,11.74,11.85,11.54,11.82,155174,0
2011-02-01,11.88,11.976,11.792,11.96,150935,0
2011-02-02,11.904,12.024,11.752,11.832,44015,0
2011-02-03,11.784,11.792,11.456,11.648,293055,0
2011-02-04,11.6,11.76,11.536,11.712,139088,0
2011-02-07,11.704,12,11.584,11.944,272144,0
2011-02-08,11.992,12.056,11.784,12.056,95286,0
2011-02-09,12.488,12.784,12.336,12.352,215098,0
2011-02-10,12.352,12.528,12.304,12.392,126051,0
2011-02-11,12.352,12.584,12.24,12.52,87873,0
2011-02-14,12.496,12.648,12.44,12.536,93078,0
2011-02-15,12.448,12.488,12.304,12.304,165751,0
2011-02-16,12.344,12.48,12.288,12.4,63234,0
2011-02-18,12.928,14.52,12.8,14.256,1870306,0
2011-02-22,14.16,14.32,13.856,13.92,560100,0
2011-02-23,13.912,14.08,13.728,13.872,271333,0
2011-02-24,13.832,13.936,13.456,13.52,218159,0
2011-02-25,13.36,13.88,13.36,13.736,249459,0
2011-02-28,13.78,13.82,13.44,13.66,192096,0
2011-03-01,13.688,13.688,13.36,13.512,258325,0
2011-03-02,13.424,13.608,13.32,13.584,131729,0
2011-03-03,13.6,13.92,13.568,13.896,640725,0
2011-03-04,13.968,13.968,13.552,13.856,124093,0
2011-03-07,13.872,13.944,13.648,13.84,111783,0
2011-03-08,13.824,14.304,13.6,14.224,122194,0
2011-03-09,14.232,14.264,14.04,14.184,148004,0
2011-03-10,14.128,14.136,13.896,14.032,290406,0
2011-03-11,13.96,14.384,13.88,14.216,226765,0
2011-03-14,14.04,14.36,14.032,14.336,201600,0
2011-03-15,14.024,14.504,13.808,14.4,253720,0
2011-03-16,14.336,14.6,14.272,14.544,347965,0
2011-03-17,14.62,15.04,14.61,14.78,234426,0
2011-03-18,14.856,15.152,14.856,15.04,340503,0
2011-03-21,15.184,15.392,14.952,15.16,236654,0
2011-03-22,15.08,15.288,15.072,15.264,291343,0
2011-03-23,15.208,15.872,15.136,15.648,431124,0
2011-03-24,15.72,15.832,15.56,15.76,203169,0
2011-03-25,15.608,16.08,15.608,15.896,460229,0
2011-03-28,15.952,15.952,15.816,15.872,336341,0
2011-03-29,15.8,15.944,15.488,15.912,158411,0
2011-03-30,15.864,16,15.736,15.744,149564,0
2011-03-31,15.67,15.83,15.54,15.7,199405,0
2011-04-01,15.728,16.224,15.696,16.072,118404,0
2011-04-04,16.12,16.264,16.04,16.136,109916,0
2011-04-05,16.04,16.28,15.89,16.22,181266,0
2011-04-06,16.248,16.72,16.208,16.664,218103,0
2011-04-07,16.7,16.92,16.5,16.87,303929,0
2011-04-08,16.952,17.032,16.072,16.088,354224,0
2011-04-11,16.056,16.376,15.992,16.28,323580,0
2011-04-12,16.24,16.45,16.15,16.38,604819,0
2011-04-13,16.6,17.16,16.448,17.072,602450,0
2011-04-14,16.944,17.496,16.88,17.448,279565,0
2011-04-15,17.22,18.14,16.7,18.08,1396729,0
2011-04-18,18.072,18.2,17.704,18.112,495029,0
2011-04-19,17.976,18.072,17.752,17.784,234806,0
2011-04-20,17.85,18.78,17.85,18.74,1187769,0
2011-04-21,18.86,18.94,18.56,18.81,558700,0
2011-04-25,18.992,19.36,18.728,19.24,381259,0
2011-04-26,19.25,19.25,18.92,19.02,322575,0
2011-04-27,19.04,19.21,18.9,19.05,228311,0
2011-04-28,19.04,19.18,18.8,18.85,266281,0
2011-04-29,18.93,18.93,18.35,18.66,298130,0
2011-05-02,18.54,18.84,18.35,18.8,327761,0
2011-05-03,18.74,18.79,18.5,18.66,157139,0
2011-05-04,18.65,18.7,18.37,18.51,154521,0
2011-05-05,18.22,18.89,18.19,18.51,189171,0
2011-05-06,18.77,18.91,18.42,18.72,140890,0
2011-05-09,18.64,19.94,18.55,19.17,494086,0
2011-05-10,19.39,19.72,19.28,19.45,213678,0
2011-05-11,19.45,19.51,18.68,18.86,286987,0
2011-05-12,18.57,18.94,18.19,18.85,241303,0
2011-05-13,19.08,19.16,18.75,19.04,341714,0
2011-05-16,18.89,19.11,18.84,18.91,200811,0
2011-05-17,18.89,18.89,18.2,18.25,178719,0
2011-05-18,18.32,18.73,18.05,18.57,186399,0
2011-05-19,18.55,18.75,18.5,18.63,153828,0
2011-05-20,18.63,18.68,18.1,18.24,137350,0
2011-05-23,17.82,18.06,17.53,17.63,175818,0
2011-05-24,17.62,17.79,17.17,17.61,228658,0
2011-05-25,17.49,18.43,17.49,18.36,236466,0
2011-05-26,18.3,18.73,18.16,18.68,146992,0
2011-05-27,18.6,19.01,18.57,19,173443,0
2011-05-31,19.09,19.65,19.06,19.62,320484,0
2011-06-01,19.57,19.59,19.16,19.43,372164,0
2011-06-02,19.42,19.48,18.84,18.99,177904,0
2011-06-03,18.74,19,18.53,18.72,168257,0
2011-06-06,18.73,18.85,18.43,18.59,166662,0
2011-06-07,18.46,19.16,18.46,18.89,160908,0
2011-06-08,18.8,19.49,18.54,18.9,237923,0
2011-06-09,19,19.24,18.39,18.5,160932,0
2011-06-10,18.48,18.8,18.44,18.67,188315,0
2011-06-13,18.75,18.94,18.75,18.8,146776,0
2011-06-14,18.91,19.06,18.35,18.44,181951,0
2011-06-15,18.27,18.48,17.98,18.06,95851,0
2011-06-16,18.05,18.59,18,18.57,223806,0
2011-06-17,17.45,18.1,17.29,18,1618901,0
2011-06-20,17.89,18.3,17.89,17.97,357542,0
2011-06-21,18.15,18.16,17.52,18.05,615729,0
2011-06-22,18,18.09,17.75,17.82,749131,0
2011-06-23,17.6,17.72,17.03,17.72,679981,0
2011-06-24,17.76,17.87,17.48,17.49,516742,0
2011-06-27,17.45,17.78,17.45,17.72,239281,0
2011-06-28,17.81,18.04,17.6,18.04,201115,0
2011-06-29,18.02,18.08,17.79,17.84,212345,0
2011-06-30,17.91,18.05,17.74,17.97,515835,0
2011-07-01,17.89,18.28,17.8,18.05,242812,0
2011-07-05,18.04,18.69,18.02,18.66,431080,0
2011-07-06,18.58,19.23,18.58,19.15,564774,0
2011-07-07,19.1,19.19,18.62,18.73,605989,0
2011-07-08,18.42,18.53,18.04,18.4,294781,0
2011-07-11,18.18,18.31,17.95,18.07,195200,0
2011-07-12,18.03,18.29,17.95,18.04,181597,0
2011-07-13,18.14,18.25,17.98,18.05,212539,0
2011-07-14,18.12,18.19,17.85,17.89,121278,0
2011-07-15,17.93,17.95,17.65,17.86,158451,0
2011-07-18,17.75,17.75,17.23,17.64,230947,0
2011-07-19,17.8,18.02,17.68,18,203082,0
2011-07-20,17.96,17.96,17.49,17.67,213068,0
2011-07-21,17.69,18.62,17.49,18.33,388289,0
2011-07-22,18.21,18.21,16.81,17.12,838618,0
2011-07-25,16.89,17.04,16.17,16.22,889849,0
2011-07-26,16.27,16.29,15.73,15.93,460238,0
2011-07-27,15.87,16,14.9,15.4,1463309,0
2011-07-28,15.47,15.61,15.12,15.14,384916,0
2011-07-29,15.2,15.83,14.97,15.67,952534,0
2011-08-01,15.89,15.89,15.3,15.38,313531,0
2011-08-02,15.35,15.62,14.87,14.88,224356,0
2011-08-03,14.96,15.28,14.42,15.11,287724,0
2011-08-04,14.97,15.06,14.53,14.54,493221,0
2011-08-05,14.82,14.82,13.8,14.24,465466,0
2011-08-08,13.82,14.42,12.74,12.74,426319,0
2011-08-09,13.01,14.57,12.52,14.47,622269,0
2011-08-10,14.09,14.77,13.25,13.29,439653,0
2011-08-11,13.4,13.89,12.91,13.75,530280,0
2011-08-12,13.84,13.89,13.24,13.64,596095,0
2011-08-15,13.56,14.1,13.31,14.09,191250,0
2011-08-16,13.94,14.07,13.64,13.88,246737,0
2011-08-17,13.98,14.22,13.63,13.82,150086,0
2011-08-18,13.43,13.65,13.13,13.15,271135,0
2011-08-19,12.93,13.4,12.81,12.84,276954,0
2011-08-22,13.2,13.55,12.67,12.95,185012,0
2011-08-23,12.94,13.49,12.84,13.47,252198,0
2011-08-24,13.42,13.77,13.31,13.55,141055,0
2011-08-25,13.62,13.93,13.62,13.82,360348,0
2011-08-26,13.84,14.48,13.75,14.24,398168,0
2011-08-29,14.39,14.6,14.09,14.48,305412,0
2011-08-30,14.36,14.75,14.27,14.61,420066,0
2011-08-31,14.6,14.7,14.36,14.55,604025,0
2011-09-01,14.69,14.85,14.3,14.45,376899,0
2011-09-02,14.2,14.5,14.05,14.08,243157,0
2011-09-06,13.61,13.87,13.41,13.64,182996,0
2011-09-07,13.83,14.39,13.82,14.16,314076,0
2011-09-08,14.05,14.13,13.51,13.63,219360,0
2011-09-09,13.47,13.52,12.95,13.11,339940,0
2011-09-12,12.9,13.19,12.85,13.18,210445,0
2011-09-13,13.33,13.53,13.2,13.45,325324,0
2011-09-14,13.56,13.84,13.25,13.61,229416,0
2011-09-15,13.65,14.1,13.54,14.05,198072,0
2011-09-16,14.34,14.63,14.11,14.61,501235,0
2011-09-19,14.32,14.74,14.01,14.41,238815,0
2011-09-20,14.46,14.63,13.94,14.09,257560,0
2011-09-21,14.1,14.54,13.74,13.78,242604,0
2011-09-22,13.35,13.75,13.27,13.55,381132,0
2011-09-23,13.54,13.82,13.27,13.44,284843,0
2011-09-26,13.76,13.78,13.3,13.76,213628,0
2011-09-27,14,14.39,13.87,14.21,242961,0
2011-09-28,14.22,14.41,13.74,13.74,240139,0
2011-09-29,14.18,14.18,13.16,13.59,387463,0
2011-09-30,13.12,13.56,13.12,13.14,306447,0
2011-10-03,12.99,13.35,12.35,12.35,371151,0
2011-10-04,12.32,13.19,12.32,13.13,646479,0
2011-10-05,13.18,13.19,12.77,13.06,360184,0
2011-10-06,13.07,13.44,13.05,13.28,618696,0
2011-10-07,13.33,13.33,12.68,12.73,138462,0
2011-10-10,12.99,13.24,12.8,13,277189,0
2011-10-11,12.91,13.12,12.81,12.88,224603,0
2011-10-12,13.02,13.17,12.96,13.01,395685,0
2011-10-13,12.88,13.05,12.81,12.9,243501,0
2011-10-14,13,13.2,12.8,12.95,347675,0
2011-10-17,12.84,12.96,12.56,12.61,275091,0
2011-10-18,12.72,13.02,12.44,12.93,247449,0
2011-10-19,12.95,13.32,12.86,13.09,273257,0
2011-10-20,12.91,13.09,12.52,12.84,162181,0
2011-10-21,12.86,13.31,12.86,13.28,184958,0
2011-10-24,13.39,13.59,13.21,13.43,283741,0
2011-10-25,13.35,13.35,12.74,12.9,491781,0
2011-10-26,12.81,13.59,12.71,13.44,431550,0
2011-10-27,13.87,14.24,13.7,14.03,307510,0
2011-10-28,14,14.13,13.6,13.62,327474,0
2011-10-31,13.48,13.68,13.01,13.42,230737,0
2011-11-01,12.97,13.2,12.9,12.92,271622,0
2011-11-02,13.13,13.21,12.8,12.86,283109,0
2011-11-03,13.03,13.43,12.7,13.38,279890,0
2011-11-04,13.38,13.38,13.1,13.24,191336,0
2011-11-07,13.15,13.58,12.91,13.46,230607,0
2011-11-08,13.59,13.87,13.35,13.82,180459,0
2011-11-09,13.22,13.56,13.22,13.31,369243,0
2011-11-10,13.52,13.52,13.12,13.17,158250,0
2011-11-11,13.32,13.52,13.26,13.47,153554,0
2011-11-14,13.43,13.47,13.03,13.11,156545,0
2011-11-15,13,13.53,12.75,13.51,182056,0
2011-11-16,13.4,13.62,13.33,13.5,205326,0
2011-11-17,13.51,13.75,13.43,13.53,184868,0
2011-11-18,13.54,13.66,13.43,13.44,178830,0
2011-11-21,13.22,13.31,13.12,13.16,242546,0
2011-11-22,13.18,13.45,13.1,13.22,134528,0
2011-11-23,13.11,13.16,12.79,12.85,150194,0
2011-11-25,12.8,12.98,12.64,12.64,83843,0
2011-11-28,13.02,13.38,12.97,13.32,166594,0
2011-11-29,13.36,13.36,13,13.1,80053,0
2011-11-30,13.5,13.99,13.5,13.89,359256,0
2011-12-01,13.76,13.85,13.67,13.67,174609,0
2011-12-02,13.82,13.82,13.11,13.14,301865,0
2011-12-05,13.17,13.35,12.92,12.97,317588,0
2011-12-06,12.96,13.09,12.78,13.06,140275,0
2011-12-07,12.99,13.17,12.75,13.15,158957,0
2011-12-08,12.98,13.07,12.85,12.88,248652,0
2011-12-09,12.96,13.55,12.93,13.46,176057,0
2011-12-12,13.32,13.4,13.11,13.39,197960,0
2011-12-13,13.5,13.65,13.32,13.39,212427,0
2011-12-14,13.29,13.49,13.25,13.48,159859,0
2011-12-15,13.68,13.75,13.5,13.68,341023,0
2011-12-16,13.79,13.88,13.43,13.63,392456,0
2011-12-19,13.6,13.75,13.22,13.24,128388,0
2011-12-20,13.5,13.7,13.49,13.68,276829,0
2011-12-21,13.54,13.75,13.44,13.72,135716,0
2011-12-22,13.71,14,13.69,13.76,140901,0
2011-12-23,13.7,13.79,13.57,13.76,113923,0
2011-12-27,13.68,13.89,13.64,13.84,160362,0
2011-12-28,13.67,13.79,13.43,13.44,119840,0
2011-12-29,13.49,13.67,13.45,13.56,132498,0
2011-12-30,13.52,13.55,13.36,13.38,135164,0
2012-01-03,13.63,13.74,13.41,13.61,139403,0
2012-01-04,13.5,13.85,13.39,13.44,147413,0
2012-01-05,13.44,13.56,13.21,13.35,149819,0
2012-01-06,13.37,13.48,13.06,13.06,265582,0
2012-01-09,13.26,13.26,12.79,12.79,229648,0
2012-01-10,12.92,12.92,12.45,12.56,395622,0
2012-01-11,12.5,12.59,12.39,12.54,631231,0
2012-01-12,12.65,12.97,12.48,12.87,364751,0
2012-01-13,12.76,13.04,12.71,13.03,137172,0
2012-01-17,13.14,13.31,13.01,13.24,181118,0
2012-01-18,13.21,13.52,13.12,13.42,379277,0
2012-01-19,13.27,13.46,13.21,13.45,277866,0
2012-01-20,13.49,13.72,13.4,13.58,219160,0
2012-01-23,13.51,13.65,13.4,13.52,144414,0
2012-01-24,13.48,13.66,13.42,13.64,204973,0
2012-01-25,13.5,13.87,13.5,13.86,152366,0
2012-01-26,13.81,13.92,13.71,13.82,133545,0
2012-01-27,13.75,14.17,13.75,14.05,129359,0
2012-01-30,13.84,14.16,13.7,14.1,195055,0
2012-01-31,13.98,14.22,13.98,14.11,198210,0
2012-02-01,14.14,14.4,14.14,14.26,367426,0
2012-02-02,14.22,14.38,14.12,14.14,172700,0
2012-02-03,14.36,14.41,14.19,14.41,426142,0
2012-02-06,14.31,14.52,14.3,14.38,160210,0
2012-02-07,14.24,14.38,13.2,13.7,1563886,0
2012-02-08,13.71,14.14,13.59,13.68,416016,0
2012-02-09,13.8,13.8,13.52,13.58,122742,0
2012-02-10,13.47,13.5,13.37,13.38,155033,0
2012-02-13,13.89,13.89,13.24,13.64,174138,0
2012-02-14,13.64,13.64,13.37,13.52,533508,0
2012-02-15,13.52,13.91,13.45,13.9,603720,0
2012-02-16,13.86,13.93,13.76,13.91,252130,0
2012-02-17,13.9,13.92,13.64,13.79,114013,0
2012-02-21,13.81,13.82,13.59,13.65,127209,0
2012-02-22,13.53,13.65,13.36,13.36,113365,0
2012-02-23,13.39,13.59,13.23,13.35,467527,0
2012-02-24,11.86,12.54,11.51,12.46,2594402,0
2012-02-27,12.27,12.75,12.26,12.54,664967,0
2012-02-28,12.56,12.73,12.5,12.62,534059,0
2012-02-29,12.64,12.74,12.49,12.53,575463,0
2012-03-01,12.58,12.69,12.36,12.42,834001,0
2012-03-02,12.55,12.74,12.34,12.47,354468,0
2012-03-05,12.46,12.7,12.39,12.58,251289,0
2012-03-06,12.41,12.47,12.2,12.22,247026,0
2012-03-07,12.32,12.5,12.17,12.47,216521,0
2012-03-08,12.57,12.59,12.38,12.57,174722,0
2012-03-09,12.59,12.85,12.52,12.59,154724,0
2012-03-12,12.61,12.7,12.31,12.32,302749,0
2012-03-13,12.47,12.73,12.32,12.67,469488,0
2012-03-14,12.67,12.67,12.26,12.36,239908,0
2012-03-15,12.35,12.49,12.24,12.44,147478,0
2012-03-16,12.46,12.46,12.23,12.43,252465,0
2012-03-19,12.41,12.7,12.38,12.51,131475,0
2012-03-20,12.47,12.47,12.31,12.34,113724,0
2012-03-21,12.37,12.37,12.03,12.05,212976,0
2012-03-22,11.98,12.04,11.8,12.02,249792,0
2012-03-23,11.98,12.05,11.87,11.97,197190,0
2012-03-26,12.11,12.5,12.08,12.29,202830,0
2012-03-27,12.34,12.37,12.1,12.1,170233,0
2012-03-28,12.13,12.42,12.06,12.41,216276,0
2012-03-29,12.37,12.52,12.26,12.46,185321,0
2012-03-30,12.56,12.71,12.41,12.42,178503,0
2012-04-02,12.52,12.64,12.36,12.56,323692,0
2012-04-03,12.58,12.58,12.19,12.23,251510,0
2012-04-04,12.09,12.18,11.97,11.99,148769,0
2012-04-05,11.86,12.06,11.81,12.02,365514,0
2012-04-09,11.85,12.1,11.81,11.96,378020,0
2012-04-10,11.95,12.02,11.6,11.61,199652,0
2012-04-11,11.74,11.77,11.61,11.77,128974,0
2012-04-12,11.73,11.8,11.59,11.61,300395,0
2012-04-13,11.65,11.67,11.58,11.6,339000,0
2012-04-16,12.02,12.75,11.88,11.95,453492,0
2012-04-17,12.05,12.41,12.05,12.36,491771,0
2012-04-18,12.33,12.42,12.27,12.3,144119,0
2012-04-19,12.29,12.49,12.14,12.43,319329,0
2012-04-20,12.65,12.65,12.37,12.44,193459,0
2012-04-23,12.24,12.5,12.24,12.45,258448,0
2012-04-24,12.44,12.84,12.33,12.8,350991,0
2012-04-25,13.01,13.09,12.41,12.86,699489,0
2012-04-26,12.86,12.91,12.69,12.76,362393,0
2012-04-27,12.84,13.26,12.77,13.17,279130,0
2012-04-30,13.18,13.3,12.94,13.22,326125,0
2012-05-01,13.24,13.47,13.18,13.36,460019,0
2012-05-02,13.24,13.39,13.15,13.35,276234,0
2012-05-03,13.34,13.37,13.24,13.32,232020,0
2012-05-04,13.26,13.31,13.07,13.1,187588,0
2012-05-07,13.05,13.32,12.99,13.28,149355,0
2012-05-08,13.19,13.53,13.16,13.49,258625,0
2012-05-09,13.34,13.5,13.32,13.43,285233,0
2012-05-10,13.5,13.6,13.36,13.49,200734,0
2012-05-11,13.42,13.45,13.25,13.34,178671,0
2012-05-14,13.18,13.36,13.14,13.28,335828,0
2012-05-15,13.25,13.37,13.22,13.32,180335,0
2012-05-16,13.33,13.51,13.24,13.37,248946,0
2012-05-17,13.42,13.56,13.31,13.49,252897,0
2012-05-18,13.47,13.55,13.08,13.24,310503,0
2012-05-21,13.3,13.45,13.16,13.26,240243,0
2012-05-22,13.26,13.35,12.95,13.02,258398,0
2012-05-23,12.96,13.03,12.66,12.91,154312,0
2012-05-24,12.96,13.03,12.7,13,111437,0
2012-05-25,13.04,13.28,13,13.25,146262,0
2012-05-29,13.3,13.43,13.04,13.21,98949,0
2012-05-30,13.15,13.28,12.95,12.97,121202,0
2012-05-31,12.97,13.05,12.73,13,185004,0
2012-06-01,12.76,12.9,12.55,12.56,179002,0
2012-06-04,12.61,12.8,12.35,12.42,131998,0
2012-06-05,12.36,12.53,12.21,12.45,133212,0
2012-06-06,12.5,12.54,12.42,12.49,121547,0
2012-06-07,12.62,12.78,12.59,12.64,165968,0
2012-06-08,12.59,12.89,12.59,12.88,185749,0
2012-06-11,13.01,13.01,12.63,12.63,148965,0
2012-06-12,12.71,12.78,12.45,12.52,123050,0
2012-06-13,12.5,12.64,12.38,12.43,168706,0
2012-06-14,12.46,12.56,12.42,12.54,115539,0
2012-06-15,12.49,12.83,12.44,12.76,406369,0
2012-06-18,12.65,13.06,12.65,12.93,123865,0
2012-06-19,12.96,13.36,12.87,13.08,219015,0
2012-06-20,13.06,13.19,12.96,13.17,81648,0
2012-06-21,13.18,13.18,12.75,12.89,166561,0
2012-06-22,12.97,13.07,12.94,13.04,1473172,0
2012-06-25,12.88,13.18,12.88,13.05,94331,0
2012-06-26,13.08,13.27,12.91,13.26,151894,0
2012-06-27,13.25,13.58,13.24,13.57,182794,0
2012-06-28,13.47,13.58,13.4,13.58,198584,0
2012-06-29,13.77,13.85,13.63,13.81,219265,0
2012-07-02,13.78,13.92,13.67,13.91,164750,0
2012-07-03,13.82,14.18,13.75,14.09,99080,0
2012-07-05,14,14.07,13.88,13.91,92535,0
2012-07-06,13.77,13.86,13.73,13.75,105898,0
2012-07-09,13.74,13.82,13.66,13.79,167815,0
2012-07-10,13.83,13.85,13.7,13.8,100757,0
2012-07-11,13.77,13.99,13.62,13.95,200484,0
2012-07-12,13.9,14,13.76,13.97,111497,0
2012-07-13,13.98,14.14,13.88,14.03,185845,0
2012-07-16,14.04,14.17,13.95,14.09,146200,0
2012-07-17,14.2,14.24,13.98,14.18,87380,0
2012-07-18,14.18,14.48,14.18,14.35,122346,0
2012-07-19,14.4,14.4,14.02,14.05,96680,0
2012-07-20,13.92,13.92,13.42,13.51,180999,0
2012-07-23,13.33,13.38,13.11,13.22,93835,0
2012-07-24,13.29,13.29,12.9,12.97,148610,0
2012-07-25,13.06,13.11,12.9,13.08,81491,0
2012-07-26,13.2,13.36,12.77,13.14,234691,0
2012-07-27,13.4,13.52,12.2,13.36,397344,0
2012-07-30,13.34,13.54,13.33,13.43,227738,0
2012-07-31,13.4,13.57,13.39,13.51,162526,0
2012-08-01,13.57,13.61,13.4,13.46,225500,0
2012-08-02,13.38,13.55,13.35,13.45,197354,0
2012-08-03,13.56,13.9,13.42,13.76,150707,0
2012-08-06,13.76,14.05,13.72,13.93,98311,0
2012-08-07,13.97,14.1,13.93,14.06,128027,0
2012-08-08,13.98,14.09,13.95,14.04,270662,0
2012-08-09,14.01,14.16,13.83,13.9,173105,0
2012-08-10,13.88,14.01,13.8,13.97,94597,0
2012-08-13,13.91,14.05,13.78,13.94,122494,0
2012-08-14,14,14,13.76,13.87,194728,0
2012-08-15,13.82,14.05,13.82,14.04,110960,0
2012-08-16,14.06,14.19,13.9,14.08,123436,0
2012-08-17,14.05,14.25,14,14.16,124953,0
2012-08-20,14.18,14.22,14.05,14.2,101900,0
2012-08-21,14.21,14.5,14.14,14.24,147684,0
2012-08-22,14.19,14.37,14.145,14.28,122317,0
2012-08-23,14.25,14.28,14.13,14.2,43509,0
2012-08-24,14.15,14.33,14.12,14.2,151599,0
2012-08-27,14.22,14.35,14.13,14.29,85154,0
2012-08-28,14.25,14.3,14.17,14.25,108426,0
2012-08-29,14.25,14.36,13.48,14.31,183380,0
2012-08-30,14.27,14.29,14.13,14.2,76981,0
2012-08-31,14.37,14.45,14.2,14.25,121128,0
2012-09-04,14.28,14.37,14.19,14.34,162454,0
2012-09-05,14.41,14.55,14.21,14.41,144044,0
2012-09-06,14.48,14.8,14.29,14.78,137937,0
2012-09-07,14.8,14.86,14.68,14.71,102977,0
2012-09-10,14.67,14.85,14.59,14.67,88502,0
2012-09-11,14.69,14.9,14.5,14.7,83646,0
2012-09-12,14.77,14.9,14.65,14.75,92374,0
2012-09-13,14.72,15.35,14.57,15.2,249750,0
2012-09-14,15.25,15.37,14.94,15.12,240970,0
2012-09-17,15,15.22,13,15.21,199200,0
2012-09-18,15.15,15.25,14.925,15.13,329941,0
2012-09-19,15.14,15.14,14.96,15.05,345192,0
2012-09-20,15,15.13,14.85,15.02,327179,0
2012-09-21,15.28,15.298,14.97,15.11,625316,0
2012-09-24,15.03,15.16,14.85,15.03,254662,0
2012-09-25,15.07,15.24,14.8,14.97,246920,0
2012-09-26,15.04,15.04,14.86,14.92,112655,0
2012-09-27,14.94,15.08,14.79,15.02,121505,0
2012-09-28,14.94,15.05,14.82,14.93,165911,0
2012-10-01,14.98,15.09,14.59,14.7,210914,0
2012-10-02,14.76,14.86,14.28,14.8,90173,0
2012-10-03,14.85,15.07,14.64,15.07,139611,0
2012-10-04,14.98,15.07,14.73,14.99,116533,0
2012-10-05,15.01,15.24,14.88,14.96,96860,0
2012-10-08,14.9,14.968,14.7,14.89,91663,0
2012-10-09,14.86,14.86,14.43,14.46,149929,0
2012-10-10,14.48,14.5,14.31,14.42,124023,0
2012-10-11,14.49,14.63,14.41,14.43,93049,0
2012-10-12,14.41,14.59,14.3,14.36,104984,0
2012-10-15,14.38,14.48,14.26,14.45,65590,0
2012-10-16,14.48,14.56,14.39,14.55,100187,0
2012-10-17,14.55,14.69,14.5,14.69,76260,0
2012-10-18,14.67,14.71,14.49,14.51,82270,0
2012-10-19,14.44,14.44,14.13,14.21,119750,0
2012-10-22,14.21,14.52,14.07,14.5,103603,0
2012-10-23,14.4,14.63,14.34,14.541,89050,0
2012-10-24,14.63,15.01,14.45,14.85,177173,0
2012-10-25,14.92,14.95,14.445,14.67,203029,0
2012-10-26,14.67,14.67,13.89,14.44,355743,0
2012-10-31,14.35,14.53,14.3,14.46,208302,0
2012-11-01,14.5,14.57,14.25,14.33,171783,0
2012-11-02,14.4,14.43,13.94,13.96,115352,0
2012-11-05,13.93,14.06,13.84,13.95,151747,0
2012-11-06,13.99,14.03,13.88,13.98,129875,0
2012-11-07,13.84,13.84,13.5,13.66,123529,0
2012-11-08,13.68,13.68,13.39,13.43,94142,0
2012-11-09,13.36,13.47,13.25,13.26,101561,0
2012-11-12,13.36,13.36,13.1,13.17,125159,0
2012-11-13,13.1,13.35,13.1,13.2,69443,0
2012-11-14,13.22,13.27,12.85,12.88,139196,0
2012-11-15,12.92,12.93,12.67,12.75,313652,0
2012-11-16,12.79,13.08,12.7,13,149800,0
2012-11-19,13.09,13.285,13.09,13.25,99857,0
2012-11-20,13.2,13.25,13.05,13.07,86726,0
2012-11-21,13.09,13.248,12.95,13.04,110357,0
2012-11-23,13.1,13.26,13.1,13.26,37921,0
2012-11-26,13.26,13.326,13.12,13.23,92554,0
2012-11-27,13.52,14.06,13.52,13.79,511450,0
2012-11-28,13.8,13.94,13.68,13.89,230410,0
2012-11-29,14.01,14.1,13.75,13.97,137650,0
2012-11-30,14.03,14.03,13.78,13.87,188945,0
2012-12-03,13.865,13.979,13.65,13.73,84472,0
2012-12-04,13.71,13.85,13.57,13.74,89041,0
2012-12-05,13.81,13.83,13.58,13.61,74082,0
2012-12-06,13.56,13.6,13.37,13.39,68054,0
2012-12-07,13.47,13.56,13.3,13.42,70658,0
2012-12-10,13.47,13.59,13.389,13.5,79248,0
2012-12-11,13.53,13.6,13.39,13.48,178207,0
2012-12-12,13.54,13.72,13.44,13.49,92083,0
2012-12-13,13.46,13.598,13.36,13.4,89166,0
2012-12-14,13.33,13.51,13.22,13.27,97968,0
2012-12-17,13.28,13.54,13.13,13.54,157359,0
2012-12-18,13.52,13.75,13.34,13.48,111382,0
2012-12-19,13.48,13.53,13.4,13.48,138817,0
2012-12-20,13.48,13.78,13.42,13.56,254850,0
2012-12-21,13.49,13.77,13.42,13.7,473774,0
2012-12-24,13.67,13.72,13.44,13.69,35930,0
2012-12-26,13.7,13.72,13.49,13.6,86593,0
2012-12-27,13.72,13.75,13.37,13.67,128080,0
2012-12-28,13.64,13.69,13.42,13.48,159938,0
2012-12-31,13.53,13.91,13.29,13.9,240822,0
2013-01-02,14.1,14.33,13.89,14.02,273672,0
2013-01-03,14.06,14.08,13.58,13.63,168889,0
2013-01-04,13.72,14.12,13.62,14.03,190093,0
2013-01-07,13.94,14.22,13.93,14.17,62087,0
2013-01-08,14.2,14.29,14.09,14.19,89574,0
2013-01-09,14.26,14.35,14.15,14.19,68374,0
2013-01-10,14.12,14.27,13.85,13.96,110356,0
2013-01-11,14.01,14.02,13.78,13.95,55861,0
2013-01-14,13.95,14.11,13.92,14.01,72658,0
2013-01-15,13.92,14.03,13.789,14,56003,0
2013-01-16,13.94,14.135,13.88,14.12,83918,0
2013-01-17,14.19,14.21,14,14.2,94472,0
2013-01-18,14.12,14.23,14,14.18,90869,0
2013-01-22,14.2,14.2,13.98,14.09,138739,0
2013-01-23,14.05,14.11,13.85,13.88,121108,0
2013-01-24,13.87,14.07,13.83,14.07,89981,0
2013-01-25,14.16,14.31,14.03,14.21,114677,0
2013-01-28,14.22,14.22,13.95,13.99,167692,0
2013-01-29,13.97,14.05,13.93,13.99,123497,0
2013-01-30,13.99,14.019,13.71,13.77,90806,0
2013-01-31,13.78,14,13.732,13.87,133167,0
2013-02-01,13.92,14.06,13.89,13.95,160647,0
2013-02-04,13.93,13.93,13.705,13.72,108145,0
2013-02-05,13.72,13.88,13.59,13.67,119937,0
2013-02-06,13.55,13.78,13.52,13.76,199356,0
2013-02-07,13.76,13.94,13.63,13.89,191651,0
2013-02-08,13.94,14.2,13.9,14.04,282555,0
2013-02-11,14.04,14.07,13.885,13.92,58441,0
2013-02-12,13.92,13.96,13.8,13.84,45116,0
2013-02-13,13.8,13.87,13.72,13.85,94549,0
2013-02-14,13.89,13.91,13.7,13.71,45792,0
2013-02-15,13.8,13.96,13.65,13.8,189092,0
2013-02-19,13.81,13.97,13.75,13.95,141579,0
2013-02-20,13.95,13.975,13.65,13.75,195958,0
2013-02-21,13.79,13.91,13.65,13.83,111631,0
2013-02-22,11.88,12.11,10.1,11.73,2019606,0
2013-02-25,11.76,12.15,11.63,11.99,921372,0
2013-02-26,12,12.15,11.87,11.99,385084,0
2013-02-27,11.94,12.07,11.81,11.87,454550,0
2013-02-28,11.85,11.96,11.78,11.92,175969,0
2013-03-01,11.8,12.075,11.71,11.95,197981,0
2013-03-04,11.96,12.09,11.84,12.03,313738,0
2013-03-05,12.04,12.1,11.925,12.02,305659,0
2013-03-06,12.08,12.11,12,12.025,201624,0
2013-03-07,11.98,12.3,11.94,12.29,533070,0
2013-03-08,12.39,12.625,12.3,12.46,127882,0
2013-03-11,12.4,12.45,12.24,12.4,94108,0
2013-03-12,12.35,12.45,12.31,12.38,209825,0
2013-03-13,12.42,12.42,12.23,12.24,144400,0
2013-03-14,12.28,12.52,12.23,12.5,343370,0
2013-03-15,12.45,12.5,12.25,12.35,318805,0
2013-03-18,12.26,12.32,12.112,12.23,115742,0
2013-03-19,12.22,12.34,12.11,12.32,259201,0
2013-03-20,12.35,12.351,12.06,12.18,136816,0
2013-03-21,12.26,12.37,12.11,12.3,123257,0
2013-03-22,12.3,12.39,12.24,12.3,166834,0
2013-03-25,12.36,12.55,12.26,12.32,105782,0
2013-03-26,12.39,12.4,12.21,12.31,74436,0
2013-03-27,12.27,12.28,12.06,12.25,62849,0
2013-03-28,12.28,12.33,12.23,12.26,84538,0
2013-04-01,12.2,12.3,12.06,12.17,138031,0
2013-04-02,12.25,12.36,12.14,12.17,137675,0
2013-04-03,12.16,12.2,12.02,12.03,144336,0
2013-04-04,12.01,12.19,11.97,12.19,212585,0
2013-04-05,12.11,12.24,11.91,11.94,491482,0
2013-04-08,11.873,12.03,11.85,11.95,198083,0
2013-04-09,11.94,12.035,11.87,11.87,525318,0
2013-04-10,11.87,12.01,11.87,12.01,223616,0
2013-04-11,11.97,12.05,11.94,11.94,132857,0
2013-04-12,11.92,11.97,11.92,11.92,149924,0
2013-04-15,11.88,11.92,11.51,11.52,299894,0
2013-04-16,11.58,11.66,11.5,11.62,136832,0
2013-04-17,11.58,11.6,11.26,11.34,162397,0
2013-04-18,11.31,11.33,11.04,11.08,123643,0
2013-04-19,11.12,11.31,10.96,11.21,507303,0
2013-04-22,11.24,11.34,11.07,11.22,275074,0
2013-04-23,11.284,11.44,11.23,11.34,135926,0
2013-04-24,11.3,11.42,11.27,11.33,167407,0
2013-04-25,11.32,11.36,11.09,11.12,359474,0
2013-04-26,10.28,10.28,9.15,9.76,1510139,0
2013-04-29,9.82,9.97,9.66,9.72,379291,0
2013-04-30,9.69,9.77,9.53,9.67,494050,0
2013-05-01,9.67,9.71,9.52,9.64,462247,0
2013-05-02,9.78,10,9.78,9.82,261760,0
2013-05-03,10.1,10.19,9.75,9.8,358278,0
2013-05-06,9.8,9.8,9.71,9.77,134852,0
2013-05-07,9.76,10.06,9.74,9.94,424593,0
2013-05-08,9.94,10.1,9.92,10,395184,0
2013-05-09,9.87,10.2,9.87,10.115,206160,0
2013-05-10,10.11,10.3,10.11,10.2,135553,0
2013-05-13,10.16,10.26,10.15,10.17,118749,0
2013-05-14,10.15,10.3,10,10.17,159797,0
2013-05-15,10.17,10.27,10.05,10.08,145442,0
2013-05-16,10.02,10.18,9.87,9.92,306091,0
2013-05-17,9.99,10.207,9.94,10.18,184750,0
2013-05-20,10.13,10.18,10.01,10.01,119111,0
2013-05-21,9.99,10.11,9.98,10.06,64949,0
2013-05-22,10.06,10.13,9.89,9.95,221556,0
2013-05-23,9.91,10.02,9.79,9.97,96007,0
2013-05-24,9.96,9.98,9.875,9.96,118308,0
2013-05-28,10.05,10.41,10.05,10.37,220391,0
2013-05-29,10.3,10.48,9.88,10,164585,0
2013-05-30,10,10.02,9.88,9.99,104094,0
2013-05-31,9.91,10,9.86,9.87,117798,0
2013-06-03,9.9,9.97,9.85,9.94,417448,0
2013-06-04,9.93,9.99,9.8,9.86,134815,0
2013-06-05,9.86,10.1,9.78,10.05,164174,0
2013-06-06,10.01,10.26,10,10.26,184020,0
2013-06-07,10.33,10.4,10.27,10.39,142677,0
2013-06-10,10.44,10.71,10.35,10.69,221700,0
2013-06-11,10.62,10.718,10.47,10.61,187539,0
2013-06-12,10.64,10.82,10.58,10.77,207731,0
2013-06-13,10.75,10.83,10.65,10.78,156487,0
2013-06-14,10.78,11.2,10.69,11.16,297277,0
2013-06-17,11.27,11.432,11.09,11.21,192745,0
2013-06-18,11.25,11.5,11.1,11.49,251109,0
2013-06-19,11.51,11.57,11.1,11.1,140865,0
2013-06-20,10.98,11.01,10.79,10.84,129145,0
2013-06-21,10.83,11.1,10.83,11.09,268205,0
2013-06-24,10.97,11.15,10.75,10.9,131289,0
2013-06-25,11,11.02,10.59,10.78,156536,0
2013-06-26,10.83,10.886,10.545,10.72,255339,0
2013-06-27,10.77,11.09,10.75,11.08,260391,0
2013-06-28,11.08,11.29,10.96,11.15,609481,0
2013-07-01,11.2,11.45,11.15,11.39,165811,0
2013-07-02,11.42,11.47,11.25,11.39,178632,0
2013-07-03,11.35,11.51,11.25,11.45,64218,0
2013-07-05,11.62,11.83,11.42,11.81,140531,0
2013-07-08,11.81,12.09,11.7,12.09,262490,0
2013-07-09,12.18,12.18,11.84,11.91,240914,0
2013-07-10,11.87,12,11.87,11.97,120994,0
2013-07-11,12.08,12.1,11.97,12.02,111694,0
2013-07-12,11.97,12.11,11.96,12.09,202532,0
2013-07-15,12.1,12.33,12.09,12.3,144925,0
2013-07-16,12.24,12.53,12.22,12.5,171728,0
2013-07-17,12.58,12.58,12.285,12.34,280788,0
2013-07-18,12.38,12.89,12.38,12.86,217479,0
2013-07-19,12.83,13.07,12.78,13,211320,0
2013-07-22,12.96,13,12.87,12.91,209314,0
2013-07-23,12.92,13.13,12.72,12.85,174136,0
2013-07-24,12.88,12.96,12.79,12.86,103762,0
2013-07-25,12.81,13.12,12.81,13.12,195412,0
2013-07-26,13,13.12,12.88,13.05,139260,0
2013-07-29,12.99,13.11,12.669,12.97,217271,0
2013-07-30,13.06,13.06,12.86,13.04,250415,0
2013-07-31,13.09,13.21,12.98,13.14,309885,0
2013-08-01,13.28,14.3,12.52,14.03,434150,0
2013-08-02,14.01,14.23,13.96,13.98,229617,0
2013-08-05,13.92,14.085,13.92,14.01,228277,0
2013-08-06,13.98,14,13.74,13.79,246015,0
2013-08-07,13.64,13.79,13.52,13.58,259232,0
2013-08-08,13.68,13.68,13.38,13.53,391538,0
2013-08-09,13.5,13.685,13.44,13.66,136770,0
2013-08-12,13.61,14.2,13.61,14.15,213531,0
2013-08-13,14.2,14.26,13.88,13.91,114231,0
2013-08-14,13.87,13.97,13.81,13.83,139552,0
2013-08-15,13.66,13.71,13.26,13.28,149446,0
2013-08-16,13.19,13.24,12.92,13.16,328421,0
2013-08-19,13.12,13.22,12.98,13.03,136472,0
2013-08-20,12.94,13.24,12.92,13.17,118824,0
2013-08-21,13.15,13.21,13.03,13.09,142695,0
2013-08-22,13.09,13.33,13.09,13.3,64273,0
2013-08-23,13.31,13.35,13.2,13.29,104726,0
2013-08-26,13.28,13.39,13.22,13.27,91024,0
2013-08-27,13.13,13.33,13,13.16,217589,0
2013-08-28,13.13,13.28,12.95,12.99,143982,0
2013-08-29,12.99,13.16,12.94,13.06,85973,0
2013-08-30,13.01,13.01,12.77,12.8,164724,0
2013-09-03,12.96,13.14,12.86,12.9,245905,0
2013-09-04,12.92,13,12.7,12.94,99490,0
2013-09-05,12.92,13.01,12.86,12.98,132798,0
2013-09-06,13.01,13.02,12.698,12.965,88028,0
2013-09-09,13.02,13.04,12.93,12.99,98910,0
2013-09-10,13.04,13.06,12.93,12.98,110260,0
2013-09-11,12.98,13.09,12.85,12.89,117794,0
2013-09-12,12.88,13.02,12.7,12.79,68989,0
2013-09-13,12.85,12.97,12.78,12.85,151830,0
2013-09-16,12.96,13.024,12.66,12.71,183091,0
2013-09-17,12.69,12.75,12.66,12.72,158610,0
2013-09-18,12.71,12.77,12.56,12.7,178003,0
2013-09-19,12.72,12.786,12.59,12.72,68177,0
2013-09-20,12.72,12.75,12.59,12.65,283673,0
2013-09-23,12.61,12.75,12.52,12.7,132994,0
2013-09-24,12.67,12.76,12.64,12.69,87718,0
2013-09-25,12.74,12.81,12.56,12.64,163100,0
2013-09-26,12.65,12.73,12.62,12.66,85059,0
2013-09-27,12.57,12.62,12.29,12.32,184500,0
2013-09-30,12.22,12.3,12.01,12.13,208600,0
2013-10-01,12.12,12.5,12.12,12.5,194900,0
2013-10-02,13.49,13.71,12.68,12.69,405700,0
2013-10-03,12.71,12.87,12.52,12.7,200790,0
2013-10-04,12.67,13.09,12.67,12.97,233754,0
2013-10-07,12.9,13.04,12.84,12.95,198800,0
2013-10-08,13.05,13.05,12.87,12.91,228500,0
2013-10-09,12.96,13.02,12.89,12.89,168200,0
2013-10-10,13.01,13.01,12.77,12.91,86900,0
2013-10-11,12.85,13.2,12.7,13.05,464100,0
2013-10-14,12.99,13.54,12.99,13.53,334500,0
2013-10-15,13.51,13.71,13.45,13.59,143100,0
2013-10-16,13.61,13.91,13.54,13.81,146600,0
2013-10-17,13.72,14.09,13.7,14.06,190300,0
2013-10-18,14.19,14.39,14.13,14.26,275400,0
2013-10-21,14.31,14.42,13.94,13.98,166000,0
2013-10-22,14,14.22,13.95,14.04,197528,0
2013-10-23,13.93,14.04,13.63,13.97,166400,0
2013-10-24,15.75,17.08,15.48,16.2,1626103,0
2013-10-25,16.12,16.91,16.05,16.52,690000,0
2013-10-28,16.55,16.6,16.2,16.3,370100,0
2013-10-29,16.38,16.5,16.33,16.4,238300,0
2013-10-30,16.36,16.42,16.11,16.29,276900,0
2013-10-31,16.27,16.39,15.99,15.99,244600,0
2013-11-01,15.97,16.1,15.64,15.83,272900,0
2013-11-04,15.85,16.04,15.55,15.95,323900,0
2013-11-05,15.88,16.07,15.64,15.99,252100,0
2013-11-06,16.06,16.145,15.83,15.86,114810,0
2013-11-07,15.96,15.96,15.41,15.42,114000,0
2013-11-08,15.42,16,15.4,15.76,150819,0
2013-11-11,15.69,15.69,15.39,15.47,225900,0
2013-11-12,15.48,16.02,15.39,16,150100,0
2013-11-13,15.94,16.34,15.75,16.26,158200,0
2013-11-14,16.26,16.26,15.87,15.99,131474,0
2013-11-15,15.95,16.35,15.77,16.2,120054,0
2013-11-18,16.2,16.54,15.88,15.94,236900,0
2013-11-19,15.99,16.34,15.78,16.03,144600,0
2013-11-20,16.1,16.32,15.98,16.17,112000,0
2013-11-21,16.19,16.47,16.08,16.44,115700,0
2013-11-22,16.48,16.55,16.17,16.47,115000,0
2013-11-25,16.47,16.529,16.1,16.23,168468,0
2013-11-26,16.2,16.36,16.1,16.24,150800,0
2013-11-27,16.32,16.55,15.97,16.42,121673,0
2013-11-29,16.53,16.6,15.745,16.37,56697,0
2013-12-02,16.32,16.4,15.74,15.78,200881,0
2013-12-03,15.77,16.07,15.67,15.9,117100,0
2013-12-04,15.88,15.88,15.35,15.57,134000,0
2013-12-05,15.53,15.8,15.46,15.72,97900,0
2013-12-06,15.87,15.9,15.53,15.6,107600,0
2013-12-09,15.56,15.62,15.33,15.6,57500,0
2013-12-10,15.44,15.53,15.12,15.25,101700,0
2013-12-11,15.45,15.79,15.17,15.28,166125,0
2013-12-12,15.29,15.35,15.06,15.15,112700,0
2013-12-13,15.15,15.39,15.08,15.17,101800,0
2013-12-16,15.2,15.41,15.2,15.4,92500,0
2013-12-17,15.35,15.35,14.95,15.14,92000,0
2013-12-18,15.19,15.29,14.775,15.28,119136,0
2013-12-19,15.26,15.26,14.65,14.73,106600,0
2013-12-20,14.75,15.74,14.69,15.67,423600,0
2013-12-23,15.72,15.86,15.39,15.84,200900,0
2013-12-24,15.77,15.97,15.56,15.8,80634,0
2013-12-26,15.84,15.97,15.61,15.71,77800,0
2013-12-27,15.78,15.82,15.39,15.65,94850,0
2013-12-30,15.61,15.66,15.31,15.61,138688,0
2013-12-31,15.64,15.84,15.47,15.74,128800,0
2014-01-02,15.63,15.63,15.18,15.19,147119,0
2014-01-03,15.15,15.73,14.98,14.99,178354,0
2014-01-06,15.05,15.35,14.62,14.67,168240,0
2014-01-07,14.6,15.11,14.6,14.87,222500,0
2014-01-08,14.81,15.13,14.59,15.08,297300,0
2014-01-09,15.18,15.51,15.18,15.45,196500,0
2014-01-10,15.47,15.77,15.28,15.7,164100,0
2014-01-13,15.6,15.6,15.01,15.27,188100,0
2014-01-14,15.29,15.77,15.1,15.64,137179,0
2014-01-15,15.65,15.78,15.65,15.67,78000,0
2014-01-16,15.6,15.7,15.42,15.65,97200,0
2014-01-17,15.68,15.87,15.49,15.71,170300,0
2014-01-21,15.8,15.815,15.455,15.53,103651,0
2014-01-22,15.5,15.78,15.38,15.53,139800,0
2014-01-23,15.14,15.44,15.06,15.33,223446,0
2014-01-24,15.27,15.27,14.73,15,145600,0
2014-01-27,14.98,15.14,14.6,14.85,187233,0
2014-01-28,14.87,15.03,14.46,14.63,167000,0
2014-01-29,14.55,14.79,14.36,14.46,151200,0
2014-01-30,14.57,14.84,14.57,14.61,103439,0
2014-01-31,14.32,14.57,14.29,14.37,139800,0
2014-02-03,14.26,14.73,13.7,13.84,209006,0
2014-02-04,14.976,14.976,13.25,13.76,149005,0
2014-02-05,13.958,13.958,13.3,13.62,213769,0
2014-02-06,13.62,14.102,13.56,13.65,129329,0
2014-02-07,13.73,14.3,13.64,14.24,186003,0
2014-02-10,14.27,14.536,14.08,14.32,153755,0
2014-02-11,14.38,14.51,14.02,14.51,167499,0
2014-02-12,14.48,15,14.47,14.73,210485,0
2014-02-13,14.4,14.888,14.4,14.76,186149,0
2014-02-14,14.71,14.96,14.46,14.74,133630,0
2014-02-18,14.73,15.07,14.6,14.83,172968,0
2014-02-19,14.81,14.94,14.59,14.7,142285,0
2014-02-20,14.77,15.28,14.6,15.22,152522,0
2014-02-21,15.32,15.55,14.77,15.03,241520,0
2014-02-24,15.35,15.52,14.99,15.36,422450,0
2014-02-25,16.07,16.49,15.04,15.21,662755,0
2014-02-26,15.17,15.67,15.02,15.3,240438,0
2014-02-27,15.21,15.51,15.18,15.34,145413,0
2014-02-28,15.37,15.6,15.07,15.09,186002,0
2014-03-03,14.89,15.255,14.64,15.15,242534,0
2014-03-04,15.14,15.77,14.9,15.45,333233,0
2014-03-05,15.39,15.5,14.9,14.97,219199,0
2014-03-06,15.02,15.152,14.73,14.83,140574,0
2014-03-07,14.94,15.084,14.54,14.64,165170,0
2014-03-10,14.57,14.79,14.34,14.76,224257,0
2014-03-11,14.73,15.23,14.72,15.12,257123,0
2014-03-12,15.204,15.26,14.958,15,94874,0
2014-03-13,15.08,15.13,14.7,14.79,131949,0
2014-03-14,14.7,14.91,14.62,14.73,126407,0
2014-03-17,14.82,15.12,14.77,15.02,154022,0
2014-03-18,14.97,15.26,14.87,15.22,216558,0
2014-03-19,15.15,15.25,14.82,14.96,112612,0
2014-03-20,14.87,15,14.77,14.87,97199,0
2014-03-21,14.97,14.97,14.61,14.82,203327,0
2014-03-24,14.84,15.03,14.31,14.54,171571,0
2014-03-25,14.64,14.86,14.32,14.46,98411,0
2014-03-26,14.54,14.54,13.93,13.93,130800,0
2014-03-27,13.96,14.25,13.83,14.14,155776,0
2014-03-28,14.14,14.375,13.75,13.82,151638,0
2014-03-31,13.87,14.37,13.82,14.3,177149,0
2014-04-01,14.36,14.82,14.36,14.72,175648,0
2014-04-02,14.74,15,14.65,14.81,117978,0
2014-04-03,14.82,15,14.47,14.83,187910,0
2014-04-04,14.97,15,14.25,14.38,149746,0
2014-04-07,14.3,14.43,14.1,14.3,161761,0
2014-04-08,14.28,14.58,14.18,14.32,135679,0
2014-04-09,14.35,14.64,14.21,14.61,109028,0
2014-04-10,14.55,14.55,13.8,14.01,178613,0
2014-04-11,13.81,14.02,13.45,13.5,203406,0
2014-04-14,13.82,13.83,13.347,13.56,202126,0
2014-04-15,13.65,13.71,12.72,13.48,298396,0
2014-04-16,13.63,13.94,13.23,13.43,144648,0
2014-04-17,13.43,13.43,12.93,13.05,249304,0
2014-04-21,13.07,13.48,12.97,13.33,184417,0
2014-04-22,13.38,13.47,13.07,13.14,256675,0
2014-04-23,13.14,13.31,13.02,13.25,147208,0
2014-04-24,13.3,13.9,13.04,13.76,307006,0
2014-04-25,14.25,14.25,12.45,12.54,367960,0
2014-04-28,12.81,13.26,12.5,13.03,273203,0
2014-04-29,13.14,13.24,12.93,13,234784,0
2014-04-30,12.88,13.04,12.71,12.87,243232,0
2014-05-01,12.87,13.21,12.63,12.95,275213,0
2014-05-02,13.11,13.52,13.04,13.28,246318,0
2014-05-05,13.53,13.53,13.06,13.21,103622,0
2014-05-06,13.33,13.34,12.81,12.82,139460,0
2014-05-07,12.88,13.09,12.75,12.93,202639,0
2014-05-08,12.91,13.22,12.73,12.75,146568,0
2014-05-09,12.67,13.14,12.54,13.02,190438,0
2014-05-12,13.13,13.58,13.1,13.53,182610,0
2014-05-13,13.54,13.65,13.43,13.47,175725,0
2014-05-14,13.42,13.66,13.17,13.58,349292,0
2014-05-15,13.6,14,13.53,13.94,325246,0
2014-05-16,13.92,14.04,13.71,13.82,186075,0
2014-05-19,13.8,14.04,13.68,13.925,183936,0
2014-05-20,13.86,14.06,13.56,13.96,358274,0
2014-05-21,14.02,14.14,13.92,14.01,245993,0
2014-05-22,14.06,14.29,14.01,14.05,179666,0
2014-05-23,14.06,14.12,13.95,14.03,140960,0
2014-05-27,14.21,14.26,14.05,14.12,165996,0
2014-05-28,14.13,14.16,13.96,13.99,219403,0
2014-05-29,14.1,14.17,13.92,14.01,176467,0
2014-05-30,14.06,14.203,14.03,14.03,235897,0
2014-06-02,14.03,14.14,13.72,14,272700,0
2014-06-03,13.94,14.15,13.86,13.99,268746,0
2014-06-04,13.9,14.08,13.9,13.98,165712,0
2014-06-05,13.97,14.13,13.93,14.08,251587,0
2014-06-06,14.13,14.14,13.97,14.04,301685,0
2014-06-09,14.11,14.18,13.99,14.17,203106,0
2014-06-10,14.13,14.13,13.95,14.01,193400,0
2014-06-11,14.05,14.09,13.94,13.99,170289,0
2014-06-12,13.93,14.1,13.84,14.05,213984,0
2014-06-13,14.1,14.19,13.95,14,152509,0
2014-06-16,14.02,14.06,13.88,13.98,143793,0
2014-06-17,14.01,14.15,13.95,14.06,176593,0
2014-06-18,14.11,14.2,14,14.19,138655,0
2014-06-19,14.25,14.665,13.95,14.635,557421,0
2014-06-20,14.69,14.89,14.16,14.3,300502,0
2014-06-23,14.59,14.59,14.05,14.14,97999,0
2014-06-24,14.09,14.154,13.98,14.01,179968,0
2014-06-25,13.95,14.4,13.95,14.35,230864,0
2014-06-26,14.47,14.88,14.39,14.85,396937,0
2014-06-27,14.77,15.24,14.75,15.2,967313,0
2014-06-30,15.96,16.76,14.95,15.1,345560,0
2014-07-01,15.18,15.65,15.18,15.5,395593,0
2014-07-02,15.45,15.63,15.38,15.51,183200,0
2014-07-03,15.58,15.77,15.499,15.76,108501,0
2014-07-07,15.67,15.67,15.155,15.18,177104,0
2014-07-08,15.46,15.46,14.81,14.97,236442,0
2014-07-09,14.98,15.23,14.78,15.04,159935,0
2014-07-10,14.85,15.205,14.61,15.02,171562,0
2014-07-11,14.98,15.09,14.88,15.02,104553,0
2014-07-14,15.15,15.247,14.9,15.09,114410,0
2014-07-15,15.07,15.07,14.83,14.95,160442,0
2014-07-16,14.99,15.09,14.85,14.98,192496,0
2014-07-17,14.86,14.92,14.24,14.3,136036,0
2014-07-18,14.28,14.85,14.11,14.8,323921,0
2014-07-21,14.68,14.93,14.343,14.8,180042,0
2014-07-22,14.9,15,14.72,14.86,189043,0
2014-07-23,14.94,15.192,14.84,15.04,180418,0
2014-07-24,15.23,15.68,14.85,15.04,358403,0
2014-07-25,14.92,15.184,14.69,14.82,170429,0
2014-07-28,14.83,15.09,14.61,14.94,133797,0
2014-07-29,14.98,15.01,14.73,14.74,224794,0
2014-07-30,12.01,12.99,11.41,12.79,1833162,0
2014-07-31,12.57,12.89,12.32,12.84,323753,0
2014-08-01,12.76,12.94,12.68,12.9,394687,0
2014-08-04,12.95,12.98,12.71,12.9,189254,0
2014-08-05,12.83,12.948,12.58,12.74,190326,0
2014-08-06,12.8,12.97,12.68,12.8,160149,0
2014-08-07,12.83,12.966,12.59,12.65,175656,0
2014-08-08,12.64,12.774,12.49,12.59,211800,0
2014-08-11,12.65,12.91,12.54,12.6,119105,0
2014-08-12,12.57,12.83,12.41,12.6,130481,0
2014-08-13,12.6,12.83,12.6,12.73,73921,0
2014-08-14,12.61,12.96,12.58,12.61,325063,0
2014-08-15,12.76,12.96,12.41,12.62,146539,0
2014-08-18,12.77,12.902,12.553,12.71,114131,0
2014-08-19,12.76,12.856,12.56,12.8,225728,0
2014-08-20,12.75,12.784,12.48,12.49,163381,0
2014-08-21,12.5,12.578,12.204,12.32,217581,0
2014-08-22,12.32,12.37,12.071,12.22,245029,0
2014-08-25,12.32,12.61,12.29,12.39,98731,0
2014-08-26,12.46,12.63,12.42,12.62,166497,0
2014-08-27,12.6,12.68,12.35,12.44,109601,0
2014-08-28,12.41,12.56,12.22,12.34,206632,0
2014-08-29,12.35,12.55,12.35,12.51,61026,0
2014-09-02,12.55,12.69,12.304,12.64,107054,0
2014-09-03,12.7,12.83,12.36,12.44,163964,0
2014-09-04,12.43,12.61,12.25,12.28,70603,0
2014-09-05,12.28,12.31,12.01,12.01,141060,0
2014-09-08,12,12.43,12,12.35,169810,0
2014-09-09,12.31,12.416,12.09,12.19,114580,0
2014-09-10,12.18,12.44,12.18,12.34,136283,0
2014-09-11,12.32,12.4,12.21,12.38,99943,0
2014-09-12,12.5,12.68,12.33,12.62,228677,0
2014-09-15,12.64,12.738,12.19,12.31,142013,0
2014-09-16,12.22,12.52,12.15,12.38,187972,0
2014-09-17,12.42,12.55,12.33,12.54,157126,0
2014-09-18,12.58,12.9,12.58,12.81,156789,0
2014-09-19,12.84,12.936,12.4,12.46,382681,0
2014-09-22,12.32,12.562,12.1,12.28,125751,0
2014-09-23,12.22,12.39,12.01,12.07,153244,0
2014-09-24,12.11,12.43,12.01,12.17,92304,0
2014-09-25,12.29,12.458,11.95,11.99,202615,0
2014-09-26,11.97,12.1,11.95,12.01,143249,0
2014-09-29,11.88,12.05,11.87,12,154133,0
2014-09-30,12.02,12.18,11.87,11.88,230411,0
2014-10-01,11.82,11.88,11.61,11.7,241434,0
2014-10-02,11.75,12.18,11.64,12.17,130773,0
2014-10-03,12.31,12.42,12.03,12.06,132976,0
2014-10-06,12.13,12.25,12.01,12.08,74042,0
2014-10-07,12,12.18,11.97,12.01,160711,0
2014-10-08,12,12.45,11.94,12.35,89752,0
2014-10-09,12.31,12.38,11.87,12,157925,0
2014-10-10,11.92,12.19,11.92,12,192989,0
2014-10-13,12.12,12.46,11.96,12.33,217849,0
2014-10-14,12.47,12.76,12.35,12.43,162265,0
2014-10-15,12.27,12.65,12.12,12.61,202717,0
2014-10-16,12.49,12.83,12.41,12.74,192147,0
2014-10-17,12.92,12.92,12.54,12.57,159758,0
2014-10-20,12.47,12.68,12.47,12.61,186360,0
2014-10-21,12.64,12.84,12.44,12.74,136576,0
2014-10-22,12.516,12.97,12.516,12.78,162954,0
2014-10-23,12.95,12.98,12.68,12.88,205022,0
2014-10-24,13.96,15.85,13.34,14.89,1165618,0
2014-10-27,14.76,15.04,14.71,14.77,322660,0
2014-10-28,14.88,15.16,14.732,15,673398,0
2014-10-29,15.01,15.24,14.962,15.01,269284,0
2014-10-30,14.88,15.2,14.35,15.06,312413,0
2014-10-31,15.38,15.59,14.795,15.15,280616,0
2014-11-03,15.12,15.33,15.04,15.14,148431,0
2014-11-04,15.07,15.31,14.99,15.09,219403,0
2014-11-05,15.11,15.19,14.92,15.13,116751,0
2014-11-06,15.1,15.42,15.095,15.31,113355,0
2014-11-07,15.3,15.425,14.82,14.94,151996,0
2014-11-10,14.93,15.2,14.88,15.19,136885,0
2014-11-11,15.18,15.49,14.66,15.25,289187,0
2014-11-12,15.35,15.58,15.11,15.4,189096,0
2014-11-13,15.42,15.5,15,15.04,243126,0
2014-11-14,15.06,15.21,14.86,14.96,183885,0
2014-11-17,14.92,15.09,14.85,14.86,109544,0
2014-11-18,14.9,14.98,14.75,14.8,154854,0
2014-11-19,14.83,14.84,14.449,14.65,118836,0
2014-11-20,14.55,14.87,14.45,14.81,116702,0
2014-11-21,14.99,14.99,14.667,14.72,116414,0
2014-11-24,14.8,15.2,14.8,15,182051,0
2014-11-25,15.15,15.17,14.8,15.12,131162,0
2014-11-26,15.13,15.22,14.88,14.95,123007,0
2014-11-28,14.99,15.12,14.76,14.8,106866,0
2014-12-01,14.73,15.03,14.67,14.84,141359,0
2014-12-02,14.63,15.18,14.63,15.025,205610,0
2014-12-03,15.07,15.26,14.898,15.02,279797,0
2014-12-04,15.03,15.36,14.87,15.16,158078,0
2014-12-05,15.17,15.76,15.15,15.57,233298,0
2014-12-08,15.63,16.14,15.54,15.83,299270,0
2014-12-09,15.65,16.6,13.88,16.53,304020,0
2014-12-10,16.48,17.105,16.37,16.44,342481,0
2014-12-11,16.49,16.78,16.35,16.39,165405,0
2014-12-12,16.28,16.65,15.96,16.41,204665,0
2014-12-15,16.51,16.53,16.05,16.19,176863,0
2014-12-16,16.05,16.55,16.04,16.3,192025,0
2014-12-17,16.39,16.91,16.362,16.84,231111,0
2014-12-18,17,17.23,16.82,17.03,259663,0
2014-12-19,16.99,17,16.65,16.8,495206,0
2014-12-22,16.65,17.15,16.64,17.13,208526,0
2014-12-23,17.16,17.23,16.82,17.16,145423,0
2014-12-24,17.24,17.3,16.71,17.17,139109,0
2014-12-26,17.24,17.44,17.04,17.35,113926,0
2014-12-29,17.33,17.52,17.07,17.49,163326,0
2014-12-30,17.5,17.62,17,17.53,212626,0
2014-12-31,17.53,17.69,17.06,17.33,292927,0
2015-01-02,17.44,17.62,16.79,16.88,330018,0
2015-01-05,16.73,16.95,16.29,16.47,231656,0
2015-01-06,16.39,16.4,16,16.27,242769,0
2015-01-07,16.32,16.79,16.21,16.63,211715,0
2015-01-08,16.74,16.874,16.41,16.65,346435,0
2015-01-09,16.67,17,16.41,16.98,286396,0
2015-01-12,16.97,16.97,16.33,16.6,218813,0
2015-01-13,16.65,16.87,16.3,16.76,274628,0
2015-01-14,16.54,16.87,16.49,16.61,225940,0
2015-01-15,16.61,16.88,15.96,16.22,161812,0
2015-01-16,16.15,16.45,15.93,16.22,213276,0
2015-01-20,16.21,16.33,15.91,16,310222,0
2015-01-21,15.986,16.162,15.79,15.91,352058,0
2015-01-22,15.86,16.03,15.57,16,330728,0
2015-01-23,16.07,16.09,15.7,15.83,365232,0
2015-01-26,15.79,16.02,15.7,15.96,398154,0
2015-01-27,15.69,16.04,15.69,15.9,203212,0
2015-01-28,15.92,16,15.39,15.4,269532,0
2015-01-29,15.43,15.64,15.22,15.61,349488,0
2015-01-30,15.49,15.685,15.2,15.33,333924,0
2015-02-02,16,16.79,15.82,16.72,985089,0
2015-02-03,16.91,17.11,16.57,16.95,382237,0
2015-02-04,16.98,17.39,16.65,17.11,195396,0
2015-02-05,17.22,17.63,17.13,17.35,181529,0
2015-02-06,17.43,17.85,17.18,17.5,298164,0
2015-02-09,17.31,17.65,17.23,17.36,157719,0
2015-02-10,17.45,17.59,17.09,17.4,149640,0
2015-02-11,17.35,17.58,17.23,17.43,107840,0
2015-02-12,17.43,17.57,17.37,17.43,240623,0
2015-02-13,17.49,17.65,17.21,17.27,126191,0
2015-02-17,17.28,17.53,17.25,17.41,191270,0
2015-02-18,17.41,17.58,17.29,17.49,239172,0
2015-02-19,17.39,17.85,17.34,17.83,203453,0
2015-02-20,17.76,17.92,17.42,17.84,221525,0
2015-02-23,17.83,18.21,17.71,18.07,244006,0
2015-02-24,18.05,18.38,17.92,18.21,287596,0
2015-02-25,18.34,19.69,17.68,19.47,580141,0
2015-02-26,19.43,19.73,19.01,19.69,393568,0
2015-02-27,19.6,19.96,19.39,19.61,220811,0
2015-03-02,19.91,19.91,19.44,19.74,234500,0
2015-03-03,19.71,19.89,19.33,19.47,269100,0
2015-03-04,19.34,19.72,19.01,19.55,476500,0
2015-03-05,19.58,19.81,19.25,19.5,206500,0
2015-03-06,19.45,19.6,19.02,19.15,313400,0
2015-03-09,19.21,19.45,18.96,19.16,337000,0
2015-03-10,18.95,19.18,18.82,19.1,164600,0
2015-03-11,19.15,19.25,18.94,19.12,286200,0
2015-03-12,19.18,19.5,19.09,19.5,223900,0
2015-03-13,19.5,19.5,19.13,19.35,195200,0
2015-03-16,19.44,19.87,19.32,19.6,364700,0
2015-03-17,19.55,19.79,19.51,19.69,328600,0
2015-03-18,19.62,19.74,19.17,19.38,158800,0
2015-03-19,19.31,19.56,19.1,19.42,180400,0
2015-03-20,19.43,19.61,19.28,19.4,375200,0
2015-03-23,19.27,19.85,19.16,19.58,230200,0
2015-03-24,19.6,19.67,19.15,19.18,241100,0
2015-03-25,19.22,19.44,18.75,18.75,231600,0
2015-03-26,18.66,18.85,18.51,18.62,177400,0
2015-03-27,18.59,19,18.5,18.9,161800,0
2015-03-30,18.91,19.3,18.76,19.25,181100,0
2015-03-31,19.11,19.29,18.93,19.25,140345,0
2015-04-01,19.18,19.31,18.75,19.28,226600,0
2015-04-02,19.33,19.38,19.15,19.19,138600,0
2015-04-06,19.01,19.34,19.01,19.2,142700,0
2015-04-07,19.17,19.33,18.99,19.04,165617,0
2015-04-08,19.03,19.31,18.97,19.2,131100,0
2015-04-09,19.21,19.29,18.78,19.01,131872,0
2015-04-10,18.99,19.28,18.92,19.1,104200,0
2015-04-13,19.26,19.29,19.08,19.2,169100,0
2015-04-14,19.24,19.34,19.07,19.26,205300,0
2015-04-15,19.435,19.435,19.22,19.26,159574,0
2015-04-16,19.26,19.28,19.03,19.08,101884,0
2015-04-17,18.95,18.95,18.41,18.54,158200,0
2015-04-20,18.56,18.79,18.43,18.52,255644,0
2015-04-21,18.52,18.66,18.31,18.34,349497,0
2015-04-22,18.29,18.88,18.28,18.79,235094,0
2015-04-23,18.79,19.28,18.7,19.24,414500,0
2015-04-24,19.82,20.84,19.326,20.58,1269076,0
2015-04-27,20.89,21.59,20.49,20.58,1260900,0
2015-04-28,20.59,21.16,20.26,20.85,474502,0
2015-04-29,20.76,20.91,20.39,20.39,314200,0
2015-04-30,20.33,20.6,19.26,19.41,782700,0
2015-05-01,19.54,20.24,19.54,19.88,411500,0
2015-05-04,20.57,20.73,19.8,19.92,487800,0
2015-05-05,19.84,20.06,19.4,19.78,422500,0
2015-05-06,19.77,20.11,19.57,19.95,302210,0
2015-05-07,19.95,20.35,19.66,20.04,462540,0
2015-05-08,20.28,20.58,20.09,20.22,299300,0
2015-05-11,20.23,20.55,20.14,20.34,289800,0
2015-05-12,20.34,20.34,19.81,20.23,221670,0
2015-05-13,20.45,20.57,20.15,20.31,515000,0
2015-05-14,20.48,20.76,20.28,20.74,458800,0
2015-05-15,20.73,20.77,20.54,20.64,241013,0
2015-05-18,20.58,21,20.49,20.68,345026,0
2015-05-19,20.73,21,20.59,20.99,401445,0
2015-05-20,20.98,21.1,20.82,20.95,412900,0
2015-05-21,20.96,21.03,20.61,20.64,220500,0
2015-05-22,20.73,20.73,20.23,20.27,175500,0
2015-05-26,20.32,20.46,19.98,20.28,285518,0
2015-05-27,20.28,20.57,20.06,20.54,187400,0
2015-05-28,20.54,20.58,20.15,20.5,183154,0
2015-05-29,20.45,20.58,20.22,20.56,164600,0
2015-06-01,20.75,20.9,20.18,20.75,188753,0
2015-06-02,20.72,21.29,20.54,21,360431,0
2015-06-03,21.02,21.36,20.93,21.26,162000,0
2015-06-04,21.14,21.28,20.67,20.75,147900,0
2015-06-05,20.75,20.92,20.52,20.9,127900,0
2015-06-08,20.85,21.03,20.66,20.7,185400,0
2015-06-09,20.64,20.67,20.33,20.35,171678,0
2015-06-10,20.45,20.665,20.33,20.58,308556,0
2015-06-11,20.65,20.77,20.4,20.5,197111,0
2015-06-12,20.49,20.75,20.34,20.71,169400,0
2015-06-15,20.64,20.8,20.14,20.68,144600,0
2015-06-16,20.61,21.16,20.55,21.08,214400,0
2015-06-17,21.11,21.75,21.1,21.57,340400,0
2015-06-18,21.65,21.93,21.5,21.85,388800,0
2015-06-19,21.87,21.9,21.49,21.75,267700,0
2015-06-22,21.85,22.15,21.58,21.63,266100,0
2015-06-23,21.66,21.839,21.52,21.79,256463,0
2015-06-24,21.77,21.9,21.5,21.59,227000,0
2015-06-25,21.63,21.7,21.22,21.63,315200,0
2015-06-26,21.75,21.78,21.33,21.53,472400,0
2015-06-29,21.52,21.59,21.06,21.12,178400,0
2015-06-30,21.26,21.62,21.26,21.54,412457,0
2015-07-01,21.7,21.78,21.26,21.41,274000,0
2015-07-02,21.46,21.46,21.05,21.3,229700,0
2015-07-06,21.24,21.47,21.18,21.43,355600,0
2015-07-07,21.54,21.65,21.25,21.38,325800,0
2015-07-08,21.25,21.45,21.06,21.2,324700,0
2015-07-09,21.42,21.42,21.16,21.28,220900,0
2015-07-10,21.48,21.9,21.36,21.81,336500,0
2015-07-13,21.92,22.14,21.77,21.95,315400,0
2015-07-14,22.02,22.14,21.86,22.01,276702,0
2015-07-15,21.99,22.1,21.61,21.7,261645,0
2015-07-16,21.79,22.06,21.63,21.98,284200,0
2015-07-17,21.83,22.13,21.71,21.77,165400,0
2015-07-20,21.87,22,21.66,21.91,212600,0
2015-07-21,21.97,22.41,21.89,22.25,210400,0
2015-07-22,22.28,22.89,22.17,22.73,387000,0
2015-07-23,22.71,22.73,22.1,22.12,350400,0
2015-07-24,23.65,26.42,22.93,25.17,1203700,0
2015-07-27,25.28,25.88,24.61,25.18,508500,0
2015-07-28,25.59,25.73,25.04,25.64,497600,0
2015-07-29,25.67,25.8,24.67,24.85,392600,0
2015-07-30,25.3,25.57,24.86,25.17,495400,0
2015-07-31,25.17,26.28,25.1,25.56,607900,0
2015-08-03,25.54,25.58,24.9,25.25,302298,0
2015-08-04,25.43,25.9,25.35,25.46,331000,0
2015-08-05,25.49,25.93,25.27,25.44,179300,0
2015-08-06,25.55,25.94,25.1,25.24,298712,0
2015-08-07,25.2,25.24,24.51,25.14,405200,0
2015-08-10,25.23,25.81,24.99,25.64,414200,0
2015-08-11,24.78,25.65,24.61,25.62,292936,0
2015-08-12,25.59,25.59,23.97,24.79,451800,0
2015-08-13,24.68,24.89,24.56,24.67,341500,0
2015-08-14,24.55,24.79,24.46,24.69,258600,0
2015-08-17,24.64,24.66,24.32,24.65,168400,0
2015-08-18,24.72,25,24.41,24.43,193600,0
2015-08-19,24.34,24.41,23.87,24.2,263100,0
2015-08-20,24.04,24.26,23.56,23.58,270000,0
2015-08-21,23.17,23.58,22.88,23.19,383500,0
2015-08-24,22.01,22.75,21,21.7,513073,0
2015-08-25,22.53,22.72,21.98,22.04,400400,0
2015-08-26,22.4,22.62,21.52,22.22,386800,0
2015-08-27,24,24,22.12,22.59,419800,0
2015-08-28,22.47,22.79,22.18,22.62,306700,0
2015-08-31,22.65,23,22.53,22.75,378000,0
2015-09-01,22.44,22.72,22.26,22.54,313300,0
2015-09-02,22.71,22.71,22.12,22.53,276600,0
2015-09-03,22.51,23.01,22.3,22.79,379700,0
2015-09-04,22.61,22.93,22.35,22.75,223700,0
2015-09-08,22.99,23.41,22.94,23.39,187000,0
2015-09-09,23.5,23.65,23.02,23.08,217600,0
2015-09-10,23.01,23.55,22.912,23.47,249103,0
2015-09-11,23.28,24.02,23.23,23.98,251200,0
2015-09-14,23.97,24.15,23.83,24.11,413200,0
2015-09-15,24.15,24.22,24.05,24.15,269246,0
2015-09-16,24.12,24.37,23.99,24.27,182800,0
2015-09-17,24.33,24.76,24.25,24.57,290643,0
2015-09-18,24.28,24.85,24.05,24.63,478600,0
2015-09-21,24.72,25,24.62,24.79,338300,0
2015-09-22,24.67,24.71,24.17,24.52,251100,0
2015-09-23,24.52,25.06,24.44,24.66,244479,0
2015-09-24,24.59,24.595,24.33,24.43,398971,0
2015-09-25,24.72,24.72,23.75,24.12,471200,0
2015-09-28,23.95,24.12,23.29,23.9,820023,0
2015-09-29,23.86,24.26,23.8,23.98,501100,0
2015-09-30,24.06,24.18,23.58,23.91,445900,0
2015-10-01,23.85,24.11,23.75,23.99,431500,0
2015-10-02,23.92,24.66,23.8,24.65,311200,0
2015-10-05,24.8,25.355,24.57,25.33,313634,0
2015-10-06,25.33,25.5,24.41,24.68,336000,0
2015-10-07,24.67,25.18,24.37,24.97,578200,0
2015-10-08,24.35,24.59,23.31,23.67,831400,0
2015-10-09,23.61,24.13,23.6,23.85,401600,0
2015-10-12,23.9,23.98,23.3,23.89,361018,0
2015-10-13,23.68,23.88,23.27,23.27,292700,0
2015-10-14,23.22,23.56,22.45,23,352500,0
2015-10-15,23.16,23.75,23.08,23.74,229000,0
2015-10-16,23.84,24.2,23.77,24.17,275500,0
2015-10-19,24.17,24.97,24.17,24.87,374441,0
2015-10-20,24.83,24.95,24.42,24.53,196400,0
2015-10-21,24.71,24.93,24.3,24.65,266700,0
2015-10-22,24.71,24.72,23.85,24.1,376400,0
2015-10-23,22.5,22.5,17.68,17.91,3084100,0
2015-10-26,18.1,20.61,18.1,19.29,1768400,0
2015-10-27,19.64,20.07,18.59,18.9,704400,0
2015-10-28,19.04,19.44,18.74,19.16,545000,0
2015-10-29,19.05,19.48,18.92,19.22,323200,0
2015-10-30,19.33,19.41,18.42,18.54,389700,0
2015-11-02,18.62,19.21,18.54,19.02,646054,0
2015-11-03,19.08,19.12,18.7,19.1,390800,0
2015-11-04,19.17,19.34,18.83,18.85,384186,0
2015-11-05,18.93,19.07,18.51,18.99,505600,0
2015-11-06,18.84,19.17,18.64,19.1,620200,0
2015-11-09,18.9,18.9,17.6,18.62,1015443,0
2015-11-10,18.48,18.99,18.45,18.91,402700,0
2015-11-11,18.87,18.95,18.3,18.32,366100,0
2015-11-12,18.37,18.56,17.98,18.02,473100,0
2015-11-13,17.92,18.26,17.75,17.85,274300,0
2015-11-16,17.94,18.14,17.76,17.83,478500,0
2015-11-17,17.96,18.04,17.64,17.72,470200,0
2015-11-18,17.83,18.1,17.75,17.99,752700,0
2015-11-19,18.09,18.47,18,18.13,490600,0
2015-11-20,18.25,18.63,18.22,18.44,211400,0
2015-11-23,18.49,18.84,18.28,18.64,227300,0
2015-11-24,18.49,19.29,18.49,19.28,448100,0
2015-11-25,19.2,19.48,19.17,19.44,239900,0
2015-11-27,19.51,19.56,19.32,19.46,99500,0
2015-11-30,19.4,19.45,19.24,19.37,296700,0
2015-12-01,19.47,19.86,19.36,19.7,306467,0
2015-12-02,19.76,19.79,18.95,19.52,232633,0
2015-12-03,19.55,19.69,18.84,18.96,259216,0
2015-12-04,19.05,19.18,18.88,19.09,177400,0
2015-12-07,19.19,19.28,18.73,19,174600,0
2015-12-08,18.68,19.017,18.66,18.89,135755,0
2015-12-09,18.83,18.86,18.38,18.41,143700,0
2015-12-10,18.4,18.53,18.2,18.53,220200,0
2015-12-11,18.32,18.56,18.32,18.48,216300,0
2015-12-14,18.41,18.67,17.93,18.07,312200,0
2015-12-15,18.2,18.92,18.09,18.51,195600,0
2015-12-16,18.61,18.87,18.43,18.75,131300,0
2015-12-17,18.9,19,18.5,18.57,172100,0
2015-12-18,18.5,19,18.45,18.93,1402300,0
2015-12-21,18.95,19.22,18.63,18.74,242300,0
2015-12-22,18.88,18.89,18.45,18.85,234293,0
2015-12-23,18.86,19.02,18.6,18.93,167300,0
2015-12-24,18.9,19.05,18.75,18.93,112964,0
2015-12-28,18.94,19.14,18.9,18.91,274305,0
2015-12-29,18.91,19.14,18.78,19.05,259829,0
2015-12-30,19,19.13,18.8,18.96,73249,0
2015-12-31,18.84,19.115,18.51,18.59,132104,0
2016-01-04,18.22,18.83,17.82,18.06,329021,0
2016-01-05,18.02,18.1799,17.6,17.73,200549,0
2016-01-06,17.51,17.692,17.2,17.2,198447,0
2016-01-07,17,17.15,16.89,16.95,194752,0
2016-01-08,16.95,17.2,16.32,16.38,246183,0
2016-01-11,16.44,16.48,16.1,16.34,190588,0
2016-01-12,16.41,16.58,15.87,16.25,237519,0
2016-01-13,16.31,16.6,15.68,15.93,328236,0
2016-01-14,15.92,16.49,15.55,16.33,301252,0
2016-01-15,15.95,16.48,15.47,16.43,357770,0
2016-01-19,16.6,16.6,16.15,16.41,252800,0
2016-01-20,16.3,16.6,15.7301,16.4,260916,0
2016-01-21,16.51,16.51,15.81,16,381050,0
2016-01-22,16.1,16.39,15.94,16.35,189699,0
2016-01-25,16.34,16.51,16.13,16.21,73004,0
2016-01-26,16.27,16.84,16.05,16.82,156623,0
2016-01-27,16.82,16.86,16.04,16.08,269624,0
2016-01-28,16.16,16.79,15.79,16.05,132350,0
2016-01-29,16.15,16.56,15.935,16.55,239467,0
2016-02-01,16.5,16.64,16.275,16.46,208694,0
2016-02-02,16.34,16.48,16.19,16.44,106162,0
2016-02-03,16.62,16.73,15.98,16.31,218899,0
2016-02-04,16.16,16.45,15.835,16.21,145983,0
2016-02-05,16.21,16.5551,15.67,15.72,195761,0
2016-02-08,15.68,16.585,15.57,15.92,184283,0
2016-02-09,15.8,16.35,15.7101,16.08,104160,0
2016-02-10,16.23,16.78,16.17,16.35,141012,0
2016-02-11,16.03,16.62,16.03,16.39,170489,0
2016-02-12,16.46,16.945,16.3,16.78,221192,0
2016-02-16,16.91,17.15,16.67,17.13,211590,0
2016-02-17,17.13,17.4,16.99,17.17,310359,0
2016-02-18,17.15,17.39,17.015,17.31,163622,0
2016-02-19,17.31,18.07,17.205,18,240692,0
2016-02-22,18.02,18.26,16.56,16.89,344103,0
2016-02-23,18.5,19.49,16.83,17.49,447151,0
2016-02-24,17.32,17.83,16.83,17.69,301757,0
2016-02-25,17.83,18.58,17.83,18.56,237066,0
2016-02-26,18.68,18.74,18.355,18.62,200885,0
2016-02-29,18.57,18.94,18.51,18.81,291519,0
2016-03-01,18.86,18.96,18.36,18.81,187159,0
2016-03-02,18.69,18.96,18.095,18.82,219323,0
2016-03-03,18.8,19.14,18.705,19.13,181925,0
2016-03-04,19.13,19.45,18.86,19.21,172835,0
2016-03-07,19.2,19.45,18.79,19.22,222233,0
2016-03-08,19.2,19.25,18.91,18.92,183438,0
2016-03-09,19,19.14,18.58,18.61,127600,0
2016-03-10,18.77,18.89,18.14,18.31,160188,0
2016-03-11,18.45,18.86,18.335,18.64,128990,0
2016-03-14,18.62,18.7,18.32,18.63,200810,0
2016-03-15,18.53,18.53,17.91,17.95,91486,0
2016-03-16,17.85,17.91,17.34,17.6,187433,0
2016-03-17,17.59,17.75,17.13,17.62,171759,0
2016-03-18,17.71,18.19,17.66,18.09,245163,0
2016-03-21,18,18.16,17.58,17.73,167785,0
2016-03-22,17.65,18.19,17.65,17.87,136235,0
2016-03-23,17.89,18.13,17.47,17.51,182000,0
2016-03-24,17.44,17.58,17.14,17.57,127264,0
2016-03-28,17.59,17.89,17.59,17.71,103792,0
2016-03-29,17.67,18.39,17.52,18.37,201073,0
2016-03-30,18.42,18.66,18.24,18.38,96979,0
2016-03-31,18.48,18.6,18.26,18.49,112776,0
2016-04-01,18.42,18.75,18.15,18.64,79154,0
2016-04-04,18.7,18.94,18.5,18.62,165116,0
2016-04-05,18.5,18.5,18.02,18.12,87236,0
2016-04-06,18.15,18.36,17.94,18.3,102914,0
2016-04-07,18.22,18.4,18.09,18.305,127469,0
2016-04-08,18.46,18.66,18.25,18.49,87258,0
2016-04-11,18.52,18.77,18.17,18.2,220890,0
2016-04-12,18.25,18.67,18.17,18.43,123227,0
2016-04-13,18.49,19.17,18.49,19.13,170924,0
2016-04-14,19.08,19.2,18.075,19,105201,0
2016-04-15,18.91,19.97,18.65,19.7,529195,0
2016-04-18,19.7,20.47,19.7,20.4,252947,0
2016-04-19,20.41,20.52,20,20.12,169000,0
2016-04-20,20.08,20.35,19.62,19.86,143610,0
2016-04-21,19.99,20.51,19.77,20.3,235726,0
2016-04-22,20.26,20.5899,20.17,20.44,152411,0
2016-04-25,20.51,20.51,19.71,19.76,247694,0
2016-04-26,19.89,20.21,19.63,19.89,517093,0
2016-04-27,19.98,20.15,19.7,19.76,262009,0
2016-04-28,19.72,20,19.62,19.67,284991,0
2016-04-29,19.67,20.564,19.67,20.25,596072,0
2016-05-02,20.35,20.56,19.23,19.72,442404,0
2016-05-03,19.95,20.12,19.71,19.96,313933,0
2016-05-04,19.84,19.97,19.5668,19.88,271921,0
2016-05-05,19.88,20.03,19.65,19.87,258315,0
2016-05-06,19.73,19.85,19.38,19.51,249030,0
2016-05-09,19.45,19.93,19.22,19.805,151749,0
2016-05-10,19.83,19.93,19.5,19.59,121621,0
2016-05-11,19.6,19.6,19.15,19.23,120191,0
2016-05-12,19.25,19.25,18.3701,18.54,216872,0
2016-05-13,18.52,18.665,18.33,18.48,218538,0
2016-05-16,18.42,19.16,18.295,19.05,184588,0
2016-05-17,19.06,19.22,18.35,18.49,214112,0
2016-05-18,18.34,18.74,18.32,18.59,107004,0
2016-05-19,18.44,18.73,18.36,18.45,112555,0
2016-05-20,18.57,19.04,18.47,19,217635,0
2016-05-23,19.03,19.18,18.91,18.97,212020,0
2016-05-24,19.12,19.46,19.12,19.4,287246,0
2016-05-25,19.43,19.49,19.04,19.15,125014,0
2016-05-26,19.16,19.16,18.8,18.8,85398,0
2016-05-27,18.98,19.12,18.81,19.085,133708,0
2016-05-31,19.12,19.12,18.71,18.77,203621,0
2016-06-01,18.66,19.3,18.66,19.22,240063,0
2016-06-02,19.2,19.37,19.11,19.36,103641,0
2016-06-03,19.37,19.44,19.05,19.4,135270,0
2016-06-06,19.37,19.99,19.3001,19.78,220102,0
2016-06-07,19.77,20,19.59,19.78,202778,0
2016-06-08,19.76,19.83,19.61,19.65,275629,0
2016-06-09,19.61,19.7,19.55,19.64,194522,0
2016-06-10,19.44,19.76,19.0901,19.11,125112,0
2016-06-13,19.08,19.245,18.85,18.98,167426,0
2016-06-14,18.96,19.04,18.73,18.93,76585,0
2016-06-15,18.99,19.11,18.66,18.85,113351,0
2016-06-16,18.81,19.06,18.59,19.06,92905,0
2016-06-17,19.01,19.03,18.74,18.93,233188,0
2016-06-20,19.07,19.49,18.99,19.24,69498,0
2016-06-21,19.27,19.27,19,19.13,66328,0
2016-06-22,19.19,19.32,18.92,18.99,122558,0
2016-06-23,19.17,19.57,18.76,19.54,84299,0
2016-06-24,18.75,19.06,18.68,18.74,219681,0
2016-06-27,18.62,18.89,18.22,18.44,178307,0
2016-06-28,18.61,18.79,18.54,18.74,212740,0
2016-06-29,18.92,19.495,18.92,19.48,198096,0
2016-06-30,19.43,19.84,19.1931,19.83,173061,0
2016-07-01,19.83,20.18,19.74,20.11,224093,0
2016-07-05,20.03,20.16,19.87,19.94,158655,0
2016-07-06,19.87,20.7,19.61,20.5,437658,0
2016-07-07,20.39,20.53,20.15,20.32,454752,0
2016-07-08,20.51,20.95,20.5,20.89,203963,0
2016-07-11,20.93,21.27,20.535,20.685,309770,0
2016-07-12,20.77,21.09,20.56,20.87,225979,0
2016-07-13,21,21.07,20.61,20.92,221887,0
2016-07-14,21.08,21.08,20.685,20.81,195074,0
2016-07-15,20.96,21.08,20.4501,20.51,233711,0
2016-07-18,20.53,20.79,20.41,20.51,213751,0
2016-07-19,20.74,21.85,20.74,21.24,494322,0
2016-07-20,21.37,21.55,21.19,21.47,222731,0
2016-07-21,21.37,21.69,21.28,21.6,288884,0
2016-07-22,21.65,21.955,21.45,21.89,243998,0
2016-07-25,21.81,21.86,21.51,21.71,673497,0
2016-07-26,21.64,22.14,21.37,22.12,230217,0
2016-07-27,22.28,23.225,22.15,23.2,594174,0
2016-07-28,23.63,23.9,23,23.47,772174,0
2016-07-29,23.4,23.75,23,23.44,305427,0
2016-08-01,23.29,23.7301,23.245,23.6,235207,0
2016-08-02,23.5,23.69,23.15,23.26,148714,0
2016-08-03,23.36,23.36,23.07,23.09,144547,0
2016-08-04,23.14,23.24,22.9,22.95,97867,0
2016-08-05,22.99,23.35,22.87,23.24,147148,0
2016-08-08,23.25,23.33,23.02,23.06,105932,0
2016-08-09,23.18,23.55,23.061,23.36,127939,0
2016-08-10,23.46,23.46,23.07,23.28,122637,0
2016-08-11,23.4,23.53,23.29,23.4,197880,0
2016-08-12,23.44,23.53,23.28,23.51,161138,0
2016-08-15,23.44,24.52,23.44,24.23,590258,0
2016-08-16,23.94,24.37,23.83,24.29,452183,0
2016-08-17,24.33,24.37,23.58,23.67,217440,0
2016-08-18,23.6,24,23.56,23.85,113180,0
2016-08-19,23.75,23.99,23.62,23.74,139869,0
2016-08-22,23.74,24.02,23.5,23.8,172384,0
2016-08-23,23.94,24.1999,23.74,23.76,143874,0
2016-08-24,23.73,23.96,23.34,23.4,204998,0
2016-08-25,23.31,23.68,22.65,23.44,128593,0
2016-08-26,23.43,23.645,23.29,23.56,101145,0
2016-08-29,23.41,24.39,23.3125,24.26,199380,0
2016-08-30,24.19,24.43,23.96,24.3,249740,0
2016-08-31,24.35,24.35,24.01,24.24,219015,0
2016-09-01,24.29,24.42,23.7,24.41,204039,0
2016-09-02,24.44,24.5,24.27,24.49,143248,0
2016-09-06,24.5,24.5,24.19,24.44,143625,0
2016-09-07,24.41,24.77,24.36,24.755,195814,0
2016-09-08,24.75,25.08,24.61,24.97,292752,0
2016-09-09,24.7,24.7,24.06,24.21,258599,0
2016-09-12,24.06,24.5,23.96,24.5,179552,0
2016-09-13,24.37,24.48,24.02,24.09,173327,0
2016-09-14,24.1,24.29,23.95,24.01,60611,0
2016-09-15,24.03,24.49,24.02,24.42,66896,0
2016-09-16,24.48,24.62,24.01,24.14,281139,0
2016-09-19,24.25,24.62,24.25,24.41,221039,0
2016-09-20,24.51,24.58,24.16,24.23,222758,0
2016-09-21,24.27,24.4,23.86,24.2,259381,0
2016-09-22,24.34,24.5,24.12,24.28,325599,0
2016-09-23,24.29,24.39,23.94,23.96,132105,0
2016-09-26,23.76,23.77,23.47,23.48,199542,0
2016-09-27,23.48,23.68,23.38,23.62,169229,0
2016-09-28,23.59,24.17,23.59,24.15,179713,0
2016-09-29,24.1,24.12,23.69,23.76,175730,0
2016-09-30,23.85,24.44,23.75,24.29,201976,0
2016-10-03,24.14,24.39,23.84,24.36,217428,0
2016-10-04,24.4,24.81,24.37,24.525,219496,0
2016-10-05,24.53,24.78,23.87,24.61,378523,0
2016-10-06,24.51,24.59,24.17,24.54,248515,0
2016-10-07,24.51,24.61,24.37,24.56,94723,0
2016-10-10,24.68,25.1,24.68,24.98,129846,0
2016-10-11,24.86,24.88,24,24.22,145830,0
2016-10-12,24.28,25.09,24.12,24.31,121297,0
2016-10-13,24.19,24.27,24,24.07,84814,0
2016-10-14,24.24,24.24,23.69,23.72,79082,0
2016-10-17,23.85,23.95,23.45,23.6,135500,0
2016-10-18,23.75,24,23.45,23.9,189048,0
2016-10-19,23.85,24.45,23.7,24.1,190686,0
2016-10-20,24.05,25.1,23.95,24.15,94937,0
2016-10-21,23.9,23.9,23.45,23.65,105250,0
2016-10-24,22.8,23.7,22.425,23.4,324231,0
2016-10-25,23.5,23.55,22.95,23.1,141527,0
2016-10-26,23,23,22.45,22.55,240789,0
2016-10-27,23.55,23.9,21.85,21.95,457357,0
2016-10-28,21.8,22.4,21.75,22,368313,0
2016-10-31,21.95,22.1,21.6,21.95,311647,0
2016-11-01,21.9,22.05,20.7,21.05,418967,0
2016-11-02,21.1,21.4,21.05,21.15,274649,0
2016-11-03,21.25,21.4,21.025,21.05,247052,0
2016-11-04,21.15,21.2,20.7,20.75,278816,0
2016-11-07,21.3,21.5,20.95,21.25,281847,0
2016-11-08,21.15,22.05,21.05,21.65,249946,0
2016-11-09,21.6,22.15,21.25,22.1,302291,0
2016-11-10,22.4,22.7,21.8,22.4,279773,0
2016-11-11,22.5,23.2,22.1,23,301224,0
2016-11-14,23.6,23.95,22.875,23,456082,0
2016-11-15,22.9,23.2,22.6,23.1,247454,0
2016-11-16,23.1,23.2,22.55,22.9,261064,0
2016-11-17,22.95,23.45,22.8,23,271597,0
2016-11-18,23.1,23.85,23,23.75,180260,0
2016-11-21,23.75,24,23.4,23.95,207307,0
2016-11-22,23.95,23.975,23.35,23.95,196715,0
2016-11-23,23.8,24.1,23.6,24.1,132335,0
2016-11-25,24.1,24.3,23.95,24.275,50237,0
2016-11-28,24.15,24.5,23.95,24.1,180355,0
2016-11-29,24.05,24.1,23.7,23.85,190961,0
2016-11-30,23.95,23.95,23.25,23.55,290708,0
2016-12-01,23.6,24.2,23.55,24.2,513142,0
2016-12-02,24.25,24.9,24.25,24.6,257473,0
2016-12-05,24.85,25.05,24.5,24.75,235257,0
2016-12-06,24.9,25.3,24.6,25.25,309737,0
2016-12-07,25.25,25.75,25,25.6,304041,0
2016-12-08,25.55,26.75,25.5,26,384443,0
2016-12-09,26.2,26.8,26.1,26.6,324453,0
2016-12-12,26.5,26.8,26.205,26.45,396885,0
2016-12-13,26.8,26.85,25.85,26.1,469557,0
2016-12-14,26.15,26.35,25.75,25.9,282409,0
2016-12-15,26,26.75,25.605,26.35,622435,0
2016-12-16,26.45,26.55,25.9,25.95,382004,0
2016-12-19,25.95,26.55,25.555,26.05,179613,0
2016-12-20,26.25,26.75,25.85,26.65,227791,0
2016-12-21,26.6,26.7,26.45,26.5,143406,0
2016-12-22,26.65,26.8,26.1,26.25,144391,0
2016-12-23,26.3,26.45,26.1,26.4,86096,0
2016-12-27,26.4,26.7,26.25,26.35,98002,0
2016-12-28,26.45,26.6,25.9,26.25,104412,0
2016-12-29,26.4,26.65,25.9309,26.35,98523,0
2016-12-30,26.3,26.525,26.05,26.5,186131,0
2017-01-03,26.5,26.5,25.75,26.2,281034,0
2017-01-04,26.3,26.4626,26,26.05,264472,0
2017-01-05,26,26.35,25.45,25.7,239419,0
2017-01-06,25.85,25.85,25.15,25.25,206450,0
2017-01-09,25.15,25.85,25.15,25.65,456721,0
2017-01-10,25.7,26.2,25.6,25.95,192884,0
2017-01-11,26.05,26.15,25.55,26,228520,0
2017-01-12,25.85,26.25,25.15,26.1,222460,0
2017-01-13,26.25,26.9,26.15,26.7,281911,0
2017-01-17,26.65,26.65,26.1,26.4,197640,0
2017-01-18,26.6,26.6,25.925,26.35,162996,0
2017-01-19,26.35,26.35,25.65,25.7,162911,0
2017-01-20,25.75,25.75,25.45,25.6,157567,0
2017-01-23,25.6,25.85,25.275,25.4,121317,0
2017-01-24,25.45,25.75,24.95,25,341449,0
2017-01-25,25,25.85,24.8,25.8,475471,0
2017-01-26,25.8,25.95,25.05,25.2,162487,0
2017-01-27,25.35,25.5,25.15,25.25,221512,0
2017-01-30,25.1,25.2,24.5,24.7,314809,0
2017-01-31,24.6,25.425,24.2292,25.35,352942,0
2017-02-01,25.6,25.95,25.45,25.9,228340,0
2017-02-02,25.75,26,25.55,25.85,142651,0
2017-02-03,26,26.6,25.85,26.6,226615,0
2017-02-06,26.65,26.85,26.05,26.8,213615,0
2017-02-07,26.9,27.1,26.5,26.8,337068,0
2017-02-08,26.65,27.15,26.5,27.1,264163,0
2017-02-09,27.2,27.65,27.075,27.45,206102,0
2017-02-10,27.6,28.175,27.25,27.7,235358,0
2017-02-13,27.9,28.4,27.9,28.2,503875,0
2017-02-14,28.1,28.25,27.65,27.75,333938,0
2017-02-15,27.6,28.25,27.255,28.15,182481,0
2017-02-16,28.15,28.4,28,28.35,310298,0
2017-02-17,28,28.35,27.95,28.25,350345,0
2017-02-21,28.3,28.65,27.95,28.65,461836,0
2017-02-22,29,30.25,28.55,29.925,592879,0
2017-02-23,30.05,30.05,29.25,29.45,372715,0
2017-02-24,29.25,30.4,29.25,29.6,261505,0
2017-02-27,29.95,30.95,29.7265,30.85,647809,0
2017-02-28,30.95,31.1,30.6175,30.8,423783,0
2017-03-01,31.3,31.6,30.9,30.9,300956,0
2017-03-02,31,31.2,30.6,30.7,143145,0
2017-03-03,30.8,31.05,30.4,30.6,226566,0
2017-03-06,30.3,30.45,30.05,30.2,127844,0
2017-03-07,30,30.5,29.7,29.9,234223,0
2017-03-08,29.85,30,29.65,29.75,166537,0
2017-03-09,29.75,30.2,29.6,29.9,152718,0
2017-03-10,30.15,30.15,29.7,29.85,141923,0
2017-03-13,29.95,30.5203,29.8,30.45,153860,0
2017-03-14,30.4,31.5,30.15,30.55,147332,0
2017-03-15,30.75,30.9,30.35,30.55,160848,0
2017-03-16,30.65,30.65,30.2753,30.4,139160,0
2017-03-17,30.25,31.4,30.25,31.35,454448,0
2017-03-20,31.3,31.6,30.75,31.55,207801,0
2017-03-21,31,31.7,29.35,29.8,650950,0
2017-03-22,29.55,29.7,28.8,29.6,589802,0
2017-03-23,28.65,28.85,27.65,28.25,4605960,0
2017-03-24,28.45,28.95,28.3,28.725,662404,0
2017-03-27,28.1,28.9,28,28.55,509908,0
2017-03-28,28.45,29,28.2,28.9,476408,0
2017-03-29,28.9,28.9,28.55,28.7,216493,0
2017-03-30,28.65,29.4,28.25,29.225,417722,0
2017-03-31,29.2,29.3,28.875,28.9,360112,0
2017-04-03,28.9,29.1,28.35,28.75,506304,0
2017-04-04,28.7,29.05,28.05,28.2,291370,0
2017-04-05,28.75,29,28.2,28.3,344793,0
2017-04-06,28.25,28.45,28,28.4,234723,0
2017-04-07,28.3,28.425,28.05,28.3,353065,0
2017-04-10,28.45,28.55,28.1,28.35,290704,0
2017-04-11,28.35,28.8,28.2,28.75,331304,0
2017-04-12,28.75,28.8,28.15,28.4,223505,0
2017-04-13,28.4,28.45,28.05,28.2,157997,0
2017-04-17,28.6,28.8,28.4,28.8,485715,0
2017-04-18,28.65,28.75,28.129,28.55,468492,0
2017-04-19,28.8,29.1,28.65,29,310548,0
2017-04-20,29.1,29.25,28.85,29,221777,0
2017-04-21,29.05,29.175,28.75,29,453575,0
2017-04-24,29.5,30.4,29.35,30.4,567477,0
2017-04-25,30.55,31,30.5,30.675,407948,0
2017-04-26,30.6,31.15,30.05,31.15,690361,0
2017-04-27,31.2,31.95,31.1,31.2,581023,0
2017-04-28,33.2,34.2,32.35,33.7,1632701,0
2017-05-01,34,34.5,33.3,33.95,768476,0
2017-05-02,33.95,34,33.35,33.7,399190,0
2017-05-03,33.45,34.05,33.375,33.75,355055,0
2017-05-04,33.9,33.95,33.1152,33.45,173725,0
2017-05-05,33.55,34.15,33.2,34.15,479654,0
2017-05-08,34,34.15,33.1,33.6,283865,0
2017-05-09,33.55,34.15,33.5,34.1,310305,0
2017-05-10,34,34.05,33.35,33.9,277950,0
2017-05-11,33.7,33.9,33.425,33.5,289724,0
2017-05-12,33.5,33.85,33.35,33.425,351693,0
2017-05-15,33.6,34.35,33.3,34.15,336339,0
2017-05-16,34.15,34.3,33.75,34.3,227936,0
2017-05-17,33.8,34.15,33.05,33.1,462736,0
2017-05-18,33.15,33.5,32.65,33.1,216610,0
2017-05-19,33.05,33.8,32.85,33.55,440256,0
2017-05-22,33.6,34.1,33.3,34,251050,0
2017-05-23,34.1,34.8,34.1,34.4,284152,0
2017-05-24,34.5,34.65,34.25,34.4,181040,0
2017-05-25,34.5,34.55,33.855,34.3,136112,0
2017-05-26,34.25,34.75,34,34.75,153215,0
2017-05-30,34.65,34.95,34.45,34.85,193627,0
2017-05-31,35,35.6,34.875,35.5,295166,0
2017-06-01,35.55,36.4,35.2,36.35,450918,0
2017-06-02,36.45,37,36.45,36.85,284627,0
2017-06-05,37,37,35.95,36.2,198666,0
2017-06-06,35.9,36.25,35.75,36,314006,0
2017-06-07,35.95,36.35,35.2,35.65,354196,0
2017-06-08,35.7,36.125,35.2,35.85,328668,0
2017-06-09,35.8,36.45,35,35.15,291235,0
2017-06-12,35.25,35.35,34.35,34.9,334936,0
2017-06-13,35.05,35.25,34.7,35.15,200491,0
2017-06-14,35,35.2,34.3,34.85,154521,0
2017-06-15,34.35,35.15,34.05,35.15,161874,0
2017-06-16,34.75,35.35,34.6,35.35,574221,0
2017-06-19,35.3,36.7,35.11,36.1,319879,0
2017-06-20,37.15,37.65,36.65,37,291823,0
2017-06-21,36.85,37.45,36.75,36.8,201320,0
2017-06-22,36.95,37.45,36.255,37.1,490184,0
2017-06-23,37,38.1,36.8,37.8,1624866,0
2017-06-26,37.95,38.25,37.225,37.4,236462,0
2017-06-27,37.1,37.45,36.8,37.1,381319,0
2017-06-28,37.4,38.55,37.4,38,508009,0
2017-06-29,38,38.15,36.85,37.35,418499,0
2017-06-30,37.4,38.35,36.6,38.15,315756,0
2017-07-03,38.25,38.3,37.2,37.65,141914,0
2017-07-05,37.55,38.35,37.5,38.25,321604,0
2017-07-06,37.9,38.325,37.45,37.9,427812,0
2017-07-07,38.1,38.55,37.75,38.3,362553,0
2017-07-10,38.2,38.25,37.55,37.9,267561,0
2017-07-11,37.9,38.25,37.6,38.15,202756,0
2017-07-12,38.4,38.5,37.7,37.9,503892,0
2017-07-13,37.95,38.1,36.65,36.65,647336,0
2017-07-14,36.65,37.75,36.25,37.55,1130377,0
2017-07-17,37.75,37.85,37.35,37.55,646817,0
2017-07-18,37.55,37.6,37.1,37.15,482099,0
2017-07-19,37.35,38.7,37.25,38.6,926387,0
2017-07-20,40,40,38.95,39.4,685250,0
2017-07-21,39.95,39.95,38.25,38.25,559608,0
2017-07-24,38.2,38.575,38,38.35,320656,0
2017-07-25,38.75,39.15,38.35,38.85,461654,0
2017-07-26,38.85,38.85,37.6269,37.8,333606,0
2017-07-27,40.95,42.25,40.2431,40.7,1150255,0
2017-07-28,40.6,41.75,40.3,41.05,603163,0
2017-07-31,41.3,41.65,40.75,41,404847,0
2017-08-01,41.45,41.7,40.95,41.65,571641,0
2017-08-02,41.65,41.8,41,41.5,529002,0
2017-08-03,41.55,41.8,41,41.3,373027,0
2017-08-04,41.6245,41.65,41.2,41.325,223086,0
2017-08-07,41.35,42.5,41,42.4,583887,0
2017-08-08,42.45,42.6,41.0961,41.95,340924,0
2017-08-09,41.85,41.95,41.05,41.85,257003,0
2017-08-10,41.55,41.55,39.75,39.8,354294,0
2017-08-11,39.8,40.35,39.65,39.75,295424,0
2017-08-14,40.25,40.75,40.1,40.4,210109,0
2017-08-15,40.6,41.2,40.2,41.05,273551,0
2017-08-16,40.8,41.35,40.8,40.85,160360,0
2017-08-17,40.75,41.25,40.05,40.85,391979,0
2017-08-18,40.45,41.35,40.25,40.75,169830,0
2017-08-21,40.75,41.05,40.35,40.65,115734,0
2017-08-22,40.8,41.55,40.7,41.5,238607,0
2017-08-23,41.3,41.7,41.15,41.3,297709,0
2017-08-24,41.45,41.5,40.55,40.9,190613,0
2017-08-25,40.95,41.15,40.55,40.65,88012,0
2017-08-28,39.35,40.55,37.8,40.55,286607,0
2017-08-29,39.95,40.45,38.9,40.25,231618,0
2017-08-30,40.35,40.55,40.05,40.5,171674,0
2017-08-31,40.5,41.425,40.5,41.3,176975,0
2017-09-01,41.35,41.65,40.95,41.65,152787,0
2017-09-05,41.5,42.055,40.55,40.7,236080,0
2017-09-06,40.9,41,40.55,40.75,320655,0
2017-09-07,40.75,40.75,40.2,40.45,337176,0
2017-09-08,40.45,41.55,40.45,41.4,280313,0
2017-09-11,41.8,42.1,41.5,42,232793,0
2017-09-12,42,42,40.45,41.6,199729,0
2017-09-13,41.6,41.7,41.05,41.65,228064,0
2017-09-14,41.4,42.6,41,42.1,463762,0
2017-09-15,42.15,42.545,41.15,41.5,393462,0
2017-09-18,41.6,42.05,41.4247,41.65,277772,0
2017-09-19,41.55,41.9,40.9,41.05,362774,0
2017-09-20,41.1,41.5,40.575,40.8,259039,0
2017-09-21,40.8,40.8,39.95,40.6,303709,0
2017-09-22,40.8,40.95,40.3,40.8,357066,0
2017-09-25,40.8,40.95,39.9,40.85,449979,0
2017-09-26,41.05,41.6,39.4625,40.75,213298,0
2017-09-27,40.95,42.05,40.6,41.9,248767,0
2017-09-28,41.8,42.3,41.6,42.05,310915,0
2017-09-29,42.25,42.525,41.35,42.35,360139,0
2017-10-02,42.55,44.5,42.55,44.1,728055,0
2017-10-03,44.55,44.95,43.95,44.45,466840,0
2017-10-04,44.4,44.95,44.25,44.8,575194,0
2017-10-05,45.15,45.4,44.3,45.4,473403,0
2017-10-06,45.45,45.5,44.9,45.35,283927,0
2017-10-09,45.25,45.5,44.2,44.95,399472,0
2017-10-10,45.2,45.2,43.65,43.65,262263,0
2017-10-11,43.5,43.95,43.4,43.55,275645,0
2017-10-12,43.45,43.725,42.95,42.95,452168,0
2017-10-13,43.15,43.15,42.35,42.7,369216,0
2017-10-16,42.65,43.4,42.2,42.4,284419,0
2017-10-17,42.3,42.79,41.9,42.4,379059,0
2017-10-18,42.95,43.15,42.05,42.15,390943,0
2017-10-19,41.95,42.1,41,41.65,458733,0
2017-10-20,42.1,42.658,41.75,42,308880,0
2017-10-23,42.2,42.3,41.45,41.8,713344,0
2017-10-24,41.85,42.45,41.65,42.15,338993,0
2017-10-25,41.9,42.2,41.35,41.7,438653,0
2017-10-26,41.15,41.15,37.6,38.05,1836495,0
2017-10-27,38.1525,38.35,36.55,37,854779,0
2017-10-30,37.1,37.825,36.705,37.5,693770,0
2017-10-31,37.45,38.6,37.45,38.05,655549,0
2017-11-01,38.15,38.45,36.75,37.2,279913,0
2017-11-02,37.15,38.15,37.05,37.65,372882,0
2017-11-03,37.65,38.35,37.4,37.95,268789,0
2017-11-06,38.05,38.05,37.25,37.3,235153,0
2017-11-07,37.2,37.85,36.9,37.8,283881,0
2017-11-08,37.6,37.65,36.95,37.5,307866,0
2017-11-09,37.35,37.6,36.75,37.45,250035,0
2017-11-10,37.4,37.4,36.4,36.75,288347,0
