Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.55,30,29.1,30,48441,0
2005-02-28,29.69,30.2,29.19,29.43,129681,0
2005-03-01,29.42,30.15,29.42,29.95,71042,0
2005-03-02,29.87,30.55,29.8,29.95,84251,0
2005-03-03,29.87,30.33,29.68,30.08,72485,0
2005-03-04,30.09,30.47,29.73,30.09,62829,0
2005-03-07,30.09,30.29,29.52,29.52,111036,0
2005-03-08,29.49,29.77,29.03,29.05,81155,0
2005-03-09,28.95,29.15,28.46,28.46,67584,0
2005-03-10,28.39,29.11,28.26,28.65,72276,0
2005-03-11,28.4,28.91,28.4,28.87,72759,0
2005-03-14,28.66,28.86,28.31,28.54,136699,0
2005-03-15,28.82,28.82,28.32,28.59,86930,0
2005-03-16,28.37,28.97,28.37,28.57,107427,0
2005-03-17,28.37,28.8,28.07,28.28,144849,0
2005-03-18,28.23,28.44,28.11,28.3,229516,0
2005-03-21,28.17,28.7,28,28.41,90244,0
2005-03-22,28.22,28.7,28.12,28.27,44854,0
2005-03-23,28.07,28.25,27.39,27.54,200683,0
2005-03-24,27.67,28.84,27.67,28.42,86909,0
2005-03-28,28.62,28.62,27.94,28.03,71564,0
2005-03-29,27.97,28.21,27.39,27.51,68628,0
2005-03-30,27.48,27.91,27.48,27.91,73276,0
2005-03-31,27.72,27.94,27.27,27.58,111549,0
2005-04-01,27.5,28.11,27.4,27.84,140747,0
2005-04-04,27.91,28.21,27.52,27.96,50268,0
2005-04-05,28.12,28.14,27.38,27.5,130439,0
2005-04-06,27.68,28.25,27.62,27.74,82124,0
2005-04-07,27.58,28.35,27.56,28.21,64410,0
2005-04-08,28.36,28.41,27.02,27.2,73255,0
2005-04-11,27.02,27.18,26.48,26.55,90010,0
2005-04-12,26.57,26.62,26.15,26.38,204214,0
2005-04-13,26.53,26.58,25.8,25.89,114965,0
2005-04-14,25.88,26.05,25.26,25.3,121576,0
2005-04-15,25.27,25.39,23.92,24.46,303324,0
2005-04-18,24.38,24.98,24.36,24.4,273485,0
2005-04-19,24.46,25.46,24.39,25.22,148112,0
2005-04-20,25.16,25.74,25.06,25.53,142378,0
2005-04-21,26.09,27.05,25.76,27.05,210972,0
2005-04-22,26.86,27.11,26.01,26.17,115006,0
2005-04-25,26.39,27.41,26.17,27.31,145845,0
2005-04-26,27.13,27.3,26.49,26.5,125120,0
2005-04-27,26.87,27.13,26.48,26.69,90537,0
2005-04-28,26.82,27.06,26.36,26.4,98121,0
2005-04-29,26.57,26.69,25.94,26.34,85203,0
2005-05-02,26.45,26.95,26.2,26.82,108018,0
2005-05-03,26.84,27.15,26.49,26.7,75286,0
2005-05-04,26.6,27.14,26.58,27.03,79752,0
2005-05-05,27.13,27.14,26.45,26.93,112070,0
2005-05-06,26.92,27.26,26.88,27.12,68448,0
2005-05-09,27.02,27.18,26.67,26.7,109947,0
2005-05-10,26.6,27.01,26.26,26.37,249117,0
2005-05-11,26.54,26.91,26.01,26.7,89675,0
2005-05-12,26.62,26.87,26.42,26.72,92600,0
2005-05-13,26.62,27.01,26.26,26.73,88044,0
2005-05-16,26.85,27.38,26.66,27.13,102530,0
2005-05-17,26.96,27.3,26.52,27.25,83704,0
2005-05-18,27.12,28.15,27.12,27.99,100032,0
2005-05-19,28.03,28.1,27.8,28.05,99001,0
2005-05-20,28.07,28.11,27.86,28.11,70340,0
2005-05-23,28,28.6,27.95,28.28,116125,0
2005-05-24,28.14,28.28,27.93,28.1,854143,0
2005-05-25,27.91,28.14,27.7,27.73,92359,0
2005-05-26,27.87,28.58,27.85,28.57,161925,0
2005-05-27,28.58,28.63,28.26,28.42,53759,0
2005-05-31,28.29,28.9,28.29,28.9,99417,0
2005-06-01,29.01,29.4,28.43,28.94,126837,0
2005-06-02,28.98,29.2,28.85,29.01,61304,0
2005-06-03,28.97,29.07,28.56,28.63,36850,0
2005-06-06,28.63,29.33,28.41,29.3,61373,0
2005-06-07,29.33,29.77,28.43,28.44,100156,0
2005-06-08,28.51,29,28.47,28.76,98054,0
2005-06-09,28.87,29.2,28.41,29,63235,0
2005-06-10,29.07,29.1,28.55,28.96,96014,0
2005-06-13,28.82,29.32,28.8,29.26,86367,0
2005-06-14,29.19,29.33,28.43,28.93,112450,0
2005-06-15,28.8,28.96,27.94,28.93,259943,0
2005-06-16,28.82,29.24,28.62,29.24,95208,0
2005-06-17,29.3,29.3,28.29,28.99,182861,0
2005-06-20,28.9,28.91,28.24,28.24,91273,0
2005-06-21,28.2,28.8,28.2,28.65,44926,0
2005-06-22,28.58,29.03,28.38,28.65,79802,0
2005-06-23,28.83,29.15,28.16,28.16,60210,0
2005-06-24,28.12,28.34,27.38,27.51,142144,0
2005-06-27,27.49,27.59,27.12,27.43,84572,0
2005-06-28,27.65,27.95,27.36,27.86,119170,0
2005-06-29,27.9,28.3,27.76,28.26,36950,0
2005-06-30,28.32,28.36,27.37,27.42,74315,0
2005-07-01,27.48,27.65,27.35,27.61,70965,0
2005-07-05,27.73,28.25,27.43,27.95,121768,0
2005-07-06,27.94,28.12,27.78,28.04,120089,0
2005-07-07,27.87,28.4,27.87,28.4,115224,0
2005-07-08,28.44,29.09,28.28,29.04,86712,0
2005-07-11,29.07,29.49,28.86,29.04,99962,0
2005-07-12,29.19,29.47,28.78,29.18,55066,0
2005-07-13,29.18,29.18,28.77,29.16,51919,0
2005-07-14,29.38,29.81,29.16,29.58,101373,0
2005-07-15,29.36,29.71,29.22,29.61,74821,0
2005-07-18,29.79,29.79,29.16,29.31,80444,0
2005-07-19,29.62,29.67,29.32,29.56,76515,0
2005-07-20,29.49,29.72,29.3,29.7,72408,0
2005-07-21,29.73,29.73,29.11,29.18,64678,0
2005-07-22,29.25,29.36,28.82,29.27,82966,0
2005-07-25,29.34,29.63,28.98,28.99,57804,0
2005-07-26,29.24,29.46,28.98,29.36,40131,0
2005-07-27,29.4,29.72,29.23,29.67,56131,0
2005-07-28,27.5,28.26,26.02,27.67,519390,0
2005-07-29,27.34,28.02,27.3,27.7,281532,0
2005-08-01,27.75,27.91,27.08,27.21,170997,0
2005-08-02,27.35,27.68,27.04,27.49,94187,0
2005-08-03,27.64,27.65,27.32,27.49,84212,0
2005-08-04,27.63,27.63,26.91,27.06,110903,0
2005-08-05,27.24,27.27,26.5,26.5,116490,0
2005-08-08,26.61,26.9,26.52,26.9,112477,0
2005-08-09,26.99,26.99,26.41,26.64,165382,0
2005-08-10,26.84,27.03,26.67,26.86,166651,0
2005-08-11,26.74,27.17,26.74,27.01,122621,0
2005-08-12,26.95,27.15,26.5,26.75,88591,0
2005-08-15,26.5,27.05,26.5,26.94,72917,0
2005-08-16,26.81,27,26.26,26.36,82121,0
2005-08-17,26.26,26.81,26.26,26.37,76006,0
2005-08-18,26.44,26.44,26.02,26.29,61228,0
2005-08-19,26.25,26.38,26,26.17,55700,0
2005-08-22,26.07,26.32,26.02,26.18,88037,0
2005-08-23,26.16,26.32,25.65,25.65,100998,0
2005-08-24,25.62,26.53,25.62,26.31,142941,0
2005-08-25,26.32,27,26.32,26.88,190550,0
2005-08-26,26.91,26.99,25.97,26,90718,0
2005-08-29,26.01,26.07,25.65,25.8,151002,0
2005-08-30,25.85,25.85,25.1,25.58,125644,0
2005-08-31,25.52,26.31,25.14,26.13,131585,0
2005-09-01,26,26.13,25.37,25.76,160031,0
2005-09-02,25.84,25.91,25.17,25.25,64678,0
2005-09-06,25.38,25.38,24.84,24.97,151687,0
2005-09-07,24.94,25.12,24.87,25.04,109063,0
2005-09-08,25.03,25.89,25.03,25.5,239194,0
2005-09-09,25.51,25.91,25.35,25.75,152050,0
2005-09-12,25.81,26.4,25.54,26.24,89865,0
2005-09-13,26.3,26.3,25.6,25.8,122040,0
2005-09-14,25.85,26.1,25.37,25.5,105435,0
2005-09-15,25.56,26.38,25.48,26.38,177652,0
2005-09-16,26.51,26.9,26.27,26.49,246143,0
2005-09-19,26.42,26.5,26.04,26.22,97193,0
2005-09-20,26.35,26.67,25.88,25.94,93375,0
2005-09-21,26,26.09,25.37,25.37,112890,0
2005-09-22,25.51,26.24,25.35,25.82,101295,0
2005-09-23,26.02,26.56,25.85,26.35,108661,0
2005-09-26,26.5,26.72,26.05,26.2,90097,0
2005-09-27,26.31,26.65,25.9,26.43,98128,0
2005-09-28,26.42,26.9,26.36,26.56,101135,0
2005-09-29,26.69,26.7,26.16,26.7,54098,0
2005-09-30,26.7,26.7,25.94,26.25,133269,0
2005-10-03,26.35,26.49,26.1,26.3,81437,0
2005-10-04,26.46,26.46,25.72,25.89,64656,0
2005-10-05,25.78,25.82,25.12,25.12,57176,0
2005-10-06,25.11,25.56,25.01,25.34,74029,0
2005-10-07,25.21,25.38,25.1,25.33,54531,0
2005-10-10,25.49,25.73,25.2,25.48,80661,0
2005-10-11,25.61,25.92,25.25,25.34,123707,0
2005-10-12,25.24,25.62,25.21,25.34,81521,0
2005-10-13,25.47,25.82,25.32,25.46,87963,0
2005-10-14,25.73,25.93,25.46,25.93,69942,0
2005-10-17,25.9,26.39,25.9,26.37,75372,0
2005-10-18,26.4,26.49,25.92,26.01,67135,0
2005-10-19,25.9,26.76,25.88,26.73,92622,0
2005-10-20,26.8,26.8,26.08,26.19,146170,0
2005-10-21,19.61,20,17.66,18.09,3427500,0
2005-10-24,18,18.09,17.62,17.78,506228,0
2005-10-25,17.81,18.1,17.61,17.95,251955,0
2005-10-26,18,18.77,17.77,18.31,488399,0
2005-10-27,18.31,18.4,17.45,17.53,377415,0
2005-10-28,17.55,18.73,17.49,18.39,733457,0
2005-10-31,18.51,19.02,18.29,18.99,437352,0
2005-11-01,19.04,19.09,18.66,19.08,255139,0
2005-11-02,19.05,20.76,18.97,20.73,607132,0
2005-11-03,20.89,20.9,20.3,20.33,274164,0
2005-11-04,20.32,20.88,20.22,20.65,170875,0
2005-11-07,20.75,21.06,20.57,20.83,135472,0
2005-11-08,20.66,20.72,20.32,20.49,187453,0
2005-11-09,20.52,20.55,20.02,20.02,229927,0
2005-11-10,20.02,20.14,19.79,20,210073,0
2005-11-11,19.95,20.04,19.66,19.72,289181,0
2005-11-14,19.7,20.09,19.59,19.9,275755,0
2005-11-15,19.9,20.13,19.74,19.81,213304,0
2005-11-16,19.78,19.93,19.02,19.02,185467,0
2005-11-17,19.08,19.28,19.02,19.08,183050,0
2005-11-18,19.29,19.29,19.04,19.05,173586,0
2005-11-21,19.05,19.15,18.83,18.94,228539,0
2005-11-22,18.91,19,18.7,18.72,172055,0
2005-11-23,18.68,18.77,18.36,18.36,175826,0
2005-11-25,18.36,18.57,18.36,18.55,41008,0
2005-11-28,18.48,19.41,18.43,19.32,524990,0
2005-11-29,19.41,19.68,19.1,19.32,195140,0
2005-11-30,19.34,20.43,19.21,19.98,861223,0
2005-12-01,20.23,20.23,19.96,20.03,342133,0
2005-12-02,20.13,20.25,19.91,20.06,323729,0
2005-12-05,20.11,20.2,19.9,20,212857,0
2005-12-06,19.94,20.35,19.94,20.29,192565,0
2005-12-07,20.34,20.93,20.23,20.82,442728,0
2005-12-08,20.76,21.52,20.75,21.52,929213,0
2005-12-09,21.39,21.87,21.32,21.66,532607,0
2005-12-12,21.57,21.79,21.53,21.61,199532,0
2005-12-13,21.45,21.7,21,21.22,455476,0
2005-12-14,21.13,21.32,21.1,21.23,99359,0
2005-12-15,21.2,21.3,21,21,434522,0
2005-12-16,21.05,21.24,20.86,20.89,388195,0
2005-12-19,20.88,21.06,20.8,20.94,192035,0
2005-12-20,21.08,21.1,20.85,21.08,217109,0
2005-12-21,21.17,21.26,20.95,21.26,163634,0
2005-12-22,21.18,21.39,20.95,21.02,91418,0
2005-12-23,21.17,21.39,21.04,21.29,53893,0
2005-12-27,21.21,21.42,20.92,20.99,83083,0
2005-12-28,20.94,21.25,20.94,20.96,66026,0
2005-12-29,21.08,21.08,20.76,20.8,99824,0
2005-12-30,20.78,20.8,20.5,20.63,123238,0
2006-01-03,20.62,20.75,20.16,20.24,174633,0
2006-01-04,20.3,20.36,19.95,20.06,357290,0
2006-01-05,20.1,20.1,19.3,19.34,574343,0
2006-01-06,19.25,19.73,19.25,19.7,203920,0
2006-01-09,19.7,19.82,19.51,19.7,152950,0
2006-01-10,19.7,19.82,19.59,19.74,181185,0
2006-01-11,19.7,19.7,19.4,19.51,223488,0
2006-01-12,19.48,19.71,19.38,19.66,126401,0
2006-01-13,19.71,20.43,19.63,20.34,326912,0
2006-01-17,20.4,20.46,20.15,20.29,309494,0
2006-01-18,20.09,20.23,19.98,20.09,210944,0
2006-01-19,20.07,20.55,20.03,20.51,150534,0
2006-01-20,20.6,20.63,20.25,20.32,119268,0
2006-01-23,20.27,20.55,20.25,20.48,153805,0
2006-01-24,20.42,21.14,20.42,20.84,250842,0
2006-01-25,21.11,21.11,20.6,21.03,167252,0
2006-01-26,21.03,21.05,20.76,20.97,248995,0
2006-01-27,16.47,19.75,16.3,19.54,2398432,0
2006-01-30,19.23,19.51,18.5,18.81,625826,0
2006-01-31,18.86,19.46,18.78,19.36,688366,0
2006-02-01,19.36,19.5,18.9,19.27,486749,0
2006-02-02,19.27,19.38,18.73,18.89,133135,0
2006-02-03,18.95,18.99,18.5,18.62,133581,0
2006-02-06,18.6,18.73,18.5,18.67,95435,0
2006-02-07,18.72,18.75,18.29,18.37,190159,0
2006-02-08,18.31,18.58,18.31,18.46,122006,0
2006-02-09,18.55,18.55,18.19,18.23,137878,0
2006-02-10,18.19,18.23,17.89,17.96,311420,0
2006-02-13,17.88,17.99,16.91,16.97,1194705,0
2006-02-14,16.92,17.33,16.92,17.11,231754,0
2006-02-15,17.04,17.28,16.79,17.1,207746,0
2006-02-16,17.07,17.39,17,17.21,327792,0
2006-02-17,17.31,17.39,17.12,17.25,188113,0
2006-02-21,17.22,17.31,17,17.1,201892,0
2006-02-22,17.18,17.19,16.91,17.09,90730,0
2006-02-23,17.01,17.2,17,17.12,75360,0
2006-02-24,17.16,17.18,17,17.02,99279,0
2006-02-27,17,17.61,17,17.49,278287,0
2006-02-28,17.5,17.56,17.19,17.24,147659,0
2006-03-01,17.33,17.41,17.14,17.41,97072,0
2006-03-02,17.3,17.42,16.96,17,133472,0
2006-03-03,17,17.16,16.7,16.71,273737,0
2006-03-06,16.7,16.92,16.55,16.61,351455,0
2006-03-07,16.56,16.65,16.2,16.39,166012,0
2006-03-08,16.45,16.45,16.1,16.17,113210,0
2006-03-09,16.24,16.33,15.95,15.97,177221,0
2006-03-10,15.92,16.25,15.88,16.03,344246,0
2006-03-13,16.12,16.6,15.95,16.15,214243,0
2006-03-14,16.25,16.31,15.99,16.2,152150,0
2006-03-15,16.25,16.29,16.05,16.29,114743,0
2006-03-16,16.34,16.45,16.13,16.26,115713,0
2006-03-17,16.31,16.33,16,16.1,284452,0
2006-03-20,16.13,16.34,16.01,16.08,658641,0
2006-03-21,16.13,16.33,15.93,15.94,262291,0
2006-03-22,15.92,16.21,15.92,16.15,172702,0
2006-03-23,16.2,16.24,16,16.2,165177,0
2006-03-24,16.28,16.34,16.02,16.11,127986,0
2006-03-27,16.22,16.28,16,16.08,246347,0
2006-03-28,16.13,16.25,16.04,16.08,85018,0
2006-03-29,16.15,16.25,16.04,16.19,104541,0
2006-03-30,16.24,16.47,16.1,16.2,137576,0
2006-03-31,16.28,16.34,16.16,16.2,133121,0
2006-04-03,16.15,16.35,16,16.27,191575,0
2006-04-04,16.3,16.45,16.15,16.44,129434,0
2006-04-05,15.57,16.7,15.36,16.17,1685107,0
2006-04-06,16.22,16.81,16.21,16.75,511844,0
2006-04-07,16.93,18.34,16.79,18.07,651777,0
2006-04-10,18.18,18.28,17.72,18.01,336237,0
2006-04-11,18.01,18.09,17.41,17.53,229057,0
2006-04-12,17.53,17.89,17.5,17.81,526323,0
2006-04-13,17.81,17.82,17.45,17.66,303220,0
2006-04-17,17.56,17.72,17.46,17.62,217381,0
2006-04-18,17.71,18.09,17.7,18.08,99521,0
2006-04-19,18.1,18.25,17.8,18.08,124920,0
2006-04-20,18.03,18.2,17.88,18.12,81343,0
2006-04-21,18.2,18.2,17.81,17.89,125500,0
2006-04-24,17.95,17.95,17.69,17.87,73462,0
2006-04-25,17.94,18.08,17.75,18,142522,0
2006-04-26,17.97,18.16,17.9,18.04,131789,0
2006-04-27,18.08,18.5,17.96,18.09,114995,0
2006-04-28,17.29,19.08,17.03,19.06,530503,0
2006-05-01,19.09,19.1,18.16,18.41,412035,0
2006-05-02,18.39,18.44,17.92,18,289236,0
2006-05-03,18.06,18.41,17.87,18.31,183564,0
2006-05-04,18.36,18.54,18.01,18.52,125316,0
2006-05-05,18.53,18.74,18.17,18.24,324546,0
2006-05-08,18.17,18.26,17.92,18.01,231068,0
2006-05-09,18,18,17.81,17.92,160434,0
2006-05-10,17.88,18.06,17.83,18,180956,0
2006-05-11,17.99,18.04,17.77,17.85,211993,0
2006-05-12,17.86,17.87,17.62,17.75,205652,0
2006-05-15,17.66,17.78,17.44,17.55,129552,0
2006-05-16,17.51,17.54,17.35,17.41,127380,0
2006-05-17,17.31,17.77,17.23,17.3,181091,0
2006-05-18,17.37,17.48,17.15,17.15,183499,0
2006-05-19,17.13,17.35,17.1,17.15,99260,0
2006-05-22,17.14,17.22,16.85,16.87,271367,0
2006-05-23,16.96,16.97,16.45,16.5,157618,0
2006-05-24,16.48,16.72,16.18,16.64,205751,0
2006-05-25,16.75,16.86,16.32,16.8,203146,0
2006-05-26,16.85,17,16.71,16.86,53114,0
2006-05-30,16.82,16.82,16.29,16.32,110449,0
2006-05-31,16.3,16.78,16.3,16.42,163831,0
2006-06-01,16.34,16.45,16.2,16.36,182566,0
2006-06-02,16.43,16.64,16.19,16.27,534486,0
2006-06-05,16.23,16.46,15.9,15.91,158504,0
2006-06-06,15.96,16.18,15.82,16.07,135626,0
2006-06-07,16.04,16.05,15.2,15.23,177695,0
2006-06-08,15.15,15.49,15.06,15.45,109896,0
2006-06-09,15.42,15.52,15.2,15.4,66418,0
2006-06-12,15.36,15.48,15.1,15.16,110029,0
2006-06-13,15.1,15.83,15.09,15.11,168860,0
2006-06-14,15.06,15.21,14.95,14.98,132170,0
2006-06-15,15,15.23,14.95,15.14,176607,0
2006-06-16,15.1,15.25,14.97,15.01,559629,0
2006-06-19,14.99,15.07,14.85,14.95,117259,0
2006-06-20,14.91,15.03,14.66,14.75,80211,0
2006-06-21,14.7,15.08,14.7,14.93,128893,0
2006-06-22,14.93,14.94,14.7,14.81,115387,0
2006-06-23,14.83,15.24,14.74,15.01,112881,0
2006-06-26,14.99,15.39,14.99,15.22,110677,0
2006-06-27,15.18,15.29,14.96,15.09,188846,0
2006-06-28,15.07,15.19,14.5,14.9,144902,0
2006-06-29,14.9,15.35,14.89,15.35,254588,0
2006-06-30,15.4,15.61,14.87,15.39,749812,0
2006-07-03,15.33,15.57,15.32,15.41,65166,0
2006-07-05,15.37,15.45,14.86,14.99,159731,0
2006-07-06,15.1,15.1,14.83,14.96,100154,0
2006-07-07,14.81,14.91,14.51,14.63,77927,0
2006-07-10,14.6,14.79,14.35,14.42,77078,0
2006-07-11,14.36,14.62,14.35,14.6,151012,0
2006-07-12,14.54,14.55,13.93,13.94,96724,0
2006-07-13,13.92,14.02,13.62,13.63,72237,0
2006-07-14,13.6,13.82,13.23,13.6,207223,0
2006-07-17,13.63,14,13.37,13.85,156930,0
2006-07-18,13.9,14.22,13.86,14.12,210056,0
2006-07-19,14.03,14.68,14.03,14.53,95601,0
2006-07-20,14.5,14.61,14.29,14.33,64952,0
2006-07-21,14.28,14.36,13.78,14,79611,0
2006-07-24,14.07,14.24,13.93,14.02,136585,0
2006-07-25,14,14.23,13.73,14.13,231130,0
2006-07-26,14.15,14.48,14,14.03,145555,0
2006-07-27,14.05,14.35,13.88,13.97,93193,0
2006-07-28,13.5,13.86,12.96,13.01,530795,0
2006-07-31,12.98,13.65,12.9,13.44,274761,0
2006-08-01,13.33,13.35,13.05,13.16,152103,0
2006-08-02,13.23,13.25,13.15,13.15,104817,0
2006-08-03,13.08,13.25,13.08,13.19,115410,0
2006-08-04,13.1,13.41,13,13.23,110033,0
2006-08-07,13.17,13.19,12.94,13.08,108409,0
2006-08-08,13.14,13.15,12.75,12.8,102936,0
2006-08-09,12.81,13.15,12.81,12.93,98148,0
2006-08-10,12.86,13.21,12.78,13.06,113474,0
2006-08-11,13.08,13.08,12.42,12.47,171957,0
2006-08-14,12.5,12.68,12.31,12.37,115371,0
2006-08-15,12.41,12.49,12.3,12.41,104604,0
2006-08-16,12.48,12.62,12.37,12.56,84068,0
2006-08-17,12.61,12.66,12.45,12.5,77067,0
2006-08-18,12.54,12.54,12.29,12.46,101378,0
2006-08-21,12.45,12.47,12.29,12.32,60428,0
2006-08-22,12.28,12.5,12.28,12.38,173009,0
2006-08-23,12.35,12.5,12.2,12.27,43426,0
2006-08-24,12.26,12.33,12.03,12.07,73809,0
2006-08-25,12.02,12.33,12.02,12.25,138255,0
2006-08-28,12.22,12.39,12.19,12.34,55490,0
2006-08-29,12.32,12.33,12.14,12.21,128045,0
2006-08-30,12.18,12.52,12.16,12.46,154600,0
2006-08-31,12.51,12.56,12.34,12.42,116392,0
2006-09-01,12.51,12.64,12.34,12.34,90998,0
2006-09-05,12.31,12.48,12.3,12.35,257899,0
2006-09-06,12.27,12.35,12.15,12.15,126171,0
2006-09-07,12.12,12.2,11.82,11.86,70270,0
2006-09-08,11.92,12.26,11.9,12.11,135803,0
2006-09-11,12.03,12.24,12,12.22,44113,0
2006-09-12,12.18,12.35,12.14,12.3,100109,0
2006-09-13,12.26,12.32,12.22,12.31,150683,0
2006-09-14,12.32,12.5,12.24,12.44,251523,0
2006-09-15,12.48,12.62,12.35,12.5,254378,0
2006-09-18,12.46,12.64,12.34,12.6,163463,0
2006-09-19,12.57,12.61,12.27,12.45,64006,0
2006-09-20,12.49,12.66,12.49,12.58,62602,0
2006-09-21,12.54,12.83,12.37,12.42,474128,0
2006-09-22,12.36,12.47,12.05,12.15,78833,0
2006-09-25,12.21,12.28,12.06,12.15,318075,0
2006-09-26,12.1,12.26,11.94,11.98,163136,0
2006-09-27,11.99,12,11.84,11.96,128622,0
2006-09-28,11.95,12.04,11.92,12,267520,0
2006-09-29,11.96,12,11.75,11.85,141533,0
2006-10-02,11.81,11.89,11.38,11.45,164495,0
2006-10-03,11.4,12.1,11.32,11.99,370784,0
2006-10-04,11.98,12.12,11.88,12,233789,0
2006-10-05,11.99,12.13,11.97,12,140223,0
2006-10-06,11.94,12.03,11.93,11.99,99541,0
2006-10-09,11.97,12.03,11.8,11.88,152090,0
2006-10-10,11.85,11.99,11.51,11.51,99484,0
2006-10-11,11.5,11.75,11.36,11.7,119284,0
2006-10-12,11.7,12.26,11.7,12.09,502079,0
2006-10-13,12.06,12.23,11.99,12.11,180943,0
2006-10-16,12.15,12.4,12.09,12.28,245670,0
2006-10-17,12.19,12.87,12.19,12.87,238542,0
2006-10-18,12.88,13.3,12.88,13.22,217256,0
2006-10-19,13.25,13.54,13.19,13.47,154996,0
2006-10-20,13.45,13.56,13.32,13.54,119082,0
2006-10-23,13.53,13.53,12.78,12.95,129860,0
2006-10-24,12.84,13.1,12.7,12.81,61915,0
2006-10-25,12.76,13,12.66,13,98633,0
2006-10-26,12.97,13.55,12.73,13.45,157441,0
2006-10-27,13.01,13.28,11.76,12.41,583790,0
2006-10-30,12.37,12.47,12.14,12.41,160238,0
2006-10-31,12.45,12.48,12.09,12.32,193960,0
2006-11-01,12.33,12.44,12.1,12.14,112656,0
2006-11-02,12.07,12.21,12.05,12.1,126636,0
2006-11-03,12.17,12.55,12.05,12.54,216032,0
2006-11-06,12.55,12.64,12.35,12.61,183550,0
2006-11-07,12.57,12.75,12.47,12.48,104572,0
2006-11-08,12.45,12.68,12.45,12.48,96255,0
2006-11-09,12.47,12.48,12.26,12.27,116027,0
2006-11-10,12.25,12.68,12.25,12.61,90752,0
2006-11-13,12.62,12.89,12.62,12.81,70503,0
2006-11-14,12.81,13.42,12.67,13.37,192229,0
2006-11-15,13.33,13.47,13.15,13.47,128992,0
2006-11-16,13.46,13.55,13.32,13.44,75370,0
2006-11-17,13.78,13.78,13.39,13.46,94978,0
2006-11-20,13.42,13.87,13.41,13.82,142863,0
2006-11-21,13.77,13.89,13.67,13.79,74979,0
2006-11-22,13.76,13.87,13.66,13.74,71588,0
2006-11-24,13.64,13.86,13.6,13.78,26427,0
2006-11-27,13.75,13.75,13.1,13.15,119003,0
2006-11-28,13.17,13.19,12.89,13.04,100334,0
2006-11-29,13.12,13.45,13.08,13.18,116121,0
2006-11-30,13.13,13.25,12.99,13.08,202552,0
2006-12-01,13.05,13.11,12.69,12.83,139604,0
2006-12-04,12.75,13.16,12.75,13.03,182527,0
2006-12-05,13.02,13.16,12.93,13.03,122451,0
2006-12-06,12.99,13.29,12.97,13.27,92561,0
2006-12-07,13.24,13.39,12.97,12.97,90251,0
2006-12-08,12.96,12.97,12.72,12.79,52749,0
2006-12-11,12.8,12.8,12.44,12.6,60533,0
2006-12-12,12.63,13.01,12.59,12.87,136303,0
2006-12-13,12.91,12.93,12.75,12.79,81073,0
2006-12-14,12.78,13.11,12.78,12.97,111560,0
2006-12-15,12.99,13.2,12.81,12.81,317457,0
2006-12-18,12.81,12.98,12.62,12.82,106154,0
2006-12-19,12.74,12.91,12.67,12.76,44873,0
2006-12-20,12.76,12.97,12.71,12.87,97995,0
2006-12-21,12.83,13.3,12.83,13.04,92111,0
2006-12-22,12.99,13.18,12.97,13.06,68364,0
2006-12-26,13.02,13.3,13,13.29,94695,0
2006-12-27,13.34,13.45,13.14,13.41,86236,0
2006-12-28,13.35,13.38,13.24,13.3,77492,0
2006-12-29,13.25,13.44,13.22,13.36,119945,0
2007-01-03,13.42,13.49,13,13.48,202665,0
2007-01-04,13.43,14.07,13.41,14.01,111455,0
2007-01-05,13.96,14.08,13.58,13.74,120222,0
2007-01-08,13.75,13.81,13.22,13.38,82398,0
2007-01-09,13.4,13.51,13.14,13.33,86796,0
2007-01-10,13.2,13.25,13.11,13.23,53432,0
2007-01-11,13.22,13.34,13.15,13.34,35715,0
2007-01-12,13.28,13.38,13.01,13.09,99978,0
2007-01-16,13.17,13.17,12.98,13.13,92047,0
2007-01-17,13.07,13.36,12.99,13.3,58760,0
2007-01-18,13.26,13.33,13,13.07,105028,0
2007-01-19,13.07,13.11,12.87,13.08,270167,0
2007-01-22,13.03,13.15,12.97,13.05,55654,0
2007-01-23,13.01,13.26,13.01,13.03,56781,0
2007-01-24,13.01,13.41,13,13.37,119417,0
2007-01-25,13.29,13.35,13,13.02,92546,0
2007-01-26,12.86,13.06,12.58,13.03,283009,0
2007-01-29,12.98,13.21,12.85,13.19,90580,0
2007-01-30,13.18,13.18,12.91,12.94,171150,0
2007-01-31,12.89,12.96,12.54,12.92,212942,0
2007-02-01,12.95,12.95,12.68,12.78,173817,0
2007-02-02,12.79,13.02,12.77,12.85,167786,0
2007-02-05,12.8,12.92,12.65,12.7,104818,0
2007-02-06,12.73,13.01,12.67,13.01,159928,0
2007-02-07,13,13.08,12.75,12.95,139393,0
2007-02-08,12.9,13.32,12.88,13.26,186899,0
2007-02-09,13.23,13.46,13.04,13.08,134324,0
2007-02-12,13.05,13.16,12.82,12.95,73928,0
2007-02-13,13.01,13.04,12.92,13.02,51299,0
2007-02-14,13,13.03,12.83,13.01,147459,0
2007-02-15,12.97,12.99,12.83,12.93,135551,0
2007-02-16,12.93,13.18,12.86,13.08,69718,0
2007-02-20,13.02,13.4,12.94,13.27,57168,0
2007-02-21,13.25,13.39,13.2,13.31,52027,0
2007-02-22,13.1,13.44,13.09,13.41,157202,0
2007-02-23,13.36,13.51,13.25,13.42,76364,0
2007-02-26,13.43,13.57,13,13.2,132160,0
2007-02-27,12.99,13.01,12.64,12.89,148276,0
2007-02-28,12.86,12.98,12.37,12.72,254121,0
2007-03-01,12.53,12.65,12.04,12.32,136176,0
2007-03-02,12.27,12.76,12.06,12.48,159152,0
2007-03-05,12.32,12.62,11.86,12.05,155161,0
2007-03-06,12.15,12.85,12.15,12.55,153829,0
2007-03-07,12.51,12.93,12.25,12.56,221703,0
2007-03-08,12.69,12.78,12.51,12.65,111594,0
2007-03-09,12.7,12.88,12.6,12.77,103640,0
2007-03-12,12.67,12.79,12.5,12.77,55274,0
2007-03-13,12.66,12.68,12.26,12.4,127382,0
2007-03-14,12.26,12.71,12.25,12.69,135224,0
2007-03-15,12.66,12.82,12.51,12.69,70475,0
2007-03-16,12.68,12.82,12.6,12.82,215529,0
2007-03-19,12.89,12.97,12.59,12.85,132016,0
2007-03-20,12.82,13.2,12.56,13,65782,0
2007-03-21,12.98,13.49,12.81,13.39,86274,0
2007-03-22,13.4,13.64,13.21,13.53,131734,0
2007-03-23,13.5,13.87,13.5,13.81,73757,0
2007-03-26,13.9,13.92,13.64,13.83,101832,0
2007-03-27,13.78,13.83,13.63,13.7,84777,0
2007-03-28,13.61,13.65,13.4,13.59,205054,0
2007-03-29,13.69,13.83,13.5,13.78,128526,0
2007-03-30,13.82,13.87,13.66,13.87,135757,0
2007-04-02,13.89,13.96,13.77,13.87,104452,0
2007-04-03,13.9,14.25,13.75,14.12,145600,0
2007-04-04,14.09,14.15,13.91,14,94316,0
2007-04-05,13.97,14.27,13.97,14.19,57844,0
2007-04-09,14.19,14.19,14.03,14.04,249052,0
2007-04-10,14.01,14.01,13.87,13.97,68622,0
2007-04-11,13.94,13.97,13.76,13.92,82689,0
2007-04-12,13.86,13.91,13.74,13.9,65284,0
2007-04-13,13.88,14.06,13.8,14,108225,0
2007-04-16,14,14.66,13.99,14.6,229482,0
2007-04-17,14.63,14.63,14.1,14.23,85020,0
2007-04-18,14.17,14.28,14.09,14.24,70982,0
2007-04-19,14.13,14.34,14.02,14.2,73604,0
2007-04-20,14.41,14.58,14.27,14.44,116771,0
2007-04-23,14.44,14.46,14.25,14.36,67367,0
2007-04-24,14.36,14.63,14.28,14.52,205446,0
2007-04-25,14.55,14.59,14.44,14.56,116763,0
2007-04-26,14.46,14.59,14.3,14.56,96762,0
2007-04-27,14.13,14.39,13.61,13.7,263625,0
2007-04-30,13.69,13.74,13.55,13.57,394335,0
2007-05-01,13.56,13.71,13.49,13.54,203084,0
2007-05-02,13.52,13.77,13.26,13.71,204626,0
2007-05-03,13.75,13.92,13.65,13.9,311001,0
2007-05-04,13.92,13.92,13.7,13.79,218921,0
2007-05-07,13.75,13.95,13.75,13.85,136467,0
2007-05-08,13.8,13.8,13.41,13.49,443757,0
2007-05-09,13.4,13.75,13.4,13.7,220946,0
2007-05-10,13.59,13.7,13.03,13.16,268302,0
2007-05-11,13.15,13.43,13.09,13.18,106936,0
2007-05-14,13.1,13.26,12.68,12.8,354026,0
2007-05-15,12.72,12.86,12.36,12.56,329539,0
2007-05-16,12.62,12.65,12.27,12.62,324436,0
2007-05-17,12.45,12.54,12.25,12.44,315553,0
2007-05-18,12.47,12.76,12.41,12.75,200326,0
2007-05-21,12.7,12.97,12.51,12.84,142668,0
2007-05-22,12.8,13.15,12.68,13.14,132825,0
2007-05-23,13.19,13.19,12.91,13.02,120880,0
2007-05-24,12.98,13.14,12.94,13.01,113772,0
2007-05-25,13.04,13.3,12.97,13.26,118651,0
2007-05-29,13.28,13.29,12.76,12.93,171143,0
2007-05-30,12.82,13.12,12.78,13.08,166724,0
2007-05-31,13.06,13.15,12.96,13.02,178027,0
2007-06-01,13.05,13.31,13,13.04,100278,0
2007-06-04,13.01,13.04,12.99,13.01,125395,0
2007-06-05,12.96,13.15,12.96,13.07,99805,0
2007-06-06,12.98,12.99,12.59,12.75,129187,0
2007-06-07,12.74,12.74,12.55,12.58,109426,0
2007-06-08,12.55,12.72,12.52,12.67,92444,0
2007-06-11,12.66,12.8,12.56,12.62,105332,0
2007-06-12,12.55,12.7,12.28,12.38,180959,0
2007-06-13,12.4,12.76,12.39,12.73,58939,0
2007-06-14,12.71,12.71,12.32,12.37,123259,0
2007-06-15,12.56,12.56,12.17,12.21,244458,0
2007-06-18,12.2,12.24,12.03,12.16,203869,0
2007-06-19,12.08,12.32,12.08,12.28,123740,0
2007-06-20,12.29,12.29,12.06,12.11,89306,0
2007-06-21,12.1,12.24,12.02,12.23,261012,0
2007-06-22,12.2,12.38,12.16,12.38,494054,0
2007-06-25,12.4,12.58,12.38,12.45,256132,0
2007-06-26,12.49,12.49,12.32,12.43,175035,0
2007-06-27,12.35,12.45,12.19,12.43,188958,0
2007-06-28,12.47,12.8,12.35,12.66,123991,0
2007-06-29,12.73,12.73,12.2,12.2,168465,0
2007-07-02,12.3,12.58,12.24,12.58,92927,0
2007-07-03,12.57,12.57,12.24,12.53,76912,0
2007-07-05,12.53,12.58,12.34,12.57,95608,0
2007-07-06,12.55,12.61,12.46,12.5,60185,0
2007-07-09,12.43,12.54,12.15,12.5,136904,0
2007-07-10,12.38,12.43,12.26,12.3,68421,0
2007-07-11,12.35,12.43,12.21,12.43,48041,0
2007-07-12,12.5,12.58,12.28,12.58,61982,0
2007-07-13,12.58,12.58,12.23,12.39,72056,0
2007-07-16,12.38,12.69,12.34,12.48,70714,0
2007-07-17,12.53,12.69,12.48,12.55,41061,0
2007-07-18,12.51,12.51,12.26,12.48,73645,0
2007-07-19,12.53,12.59,12.3,12.48,55567,0
2007-07-20,12.45,12.64,12.33,12.36,127796,0
2007-07-23,12.39,12.55,12.11,12.37,61716,0
2007-07-24,12.22,12.37,11.9,11.97,133582,0
2007-07-25,11.97,12.3,11.72,12.26,100127,0
2007-07-26,12.05,12.43,11.85,12.2,105499,0
2007-07-27,11.67,12.07,11.16,11.21,322876,0
2007-07-30,11.18,11.35,10.93,11.21,155357,0
2007-07-31,11.32,11.51,10.85,10.93,118718,0
2007-08-01,10.9,11.33,10.84,11.13,192880,0
2007-08-02,11.17,12.01,11.03,11.97,215055,0
2007-08-03,11.94,12.2,11.82,11.92,152435,0
2007-08-06,11.94,11.97,11.36,11.74,285648,0
2007-08-07,11.63,12.5,11.58,11.89,384921,0
2007-08-08,11.98,14.03,11.98,13.57,959929,0
2007-08-09,13.53,14.5,13.24,13.56,1188903,0
2007-08-10,13.38,13.68,12.69,13.05,389595,0
2007-08-13,13.15,13.25,11.43,11.85,430278,0
2007-08-14,11.85,12.22,11.78,11.88,157678,0
2007-08-15,11.84,12.37,11.83,11.95,111360,0
2007-08-16,11.86,12.99,11.79,12.4,312063,0
2007-08-17,12.9,13.1,12.65,12.79,278656,0
2007-08-20,12.82,12.82,12.27,12.5,99245,0
2007-08-21,12.33,12.6,12.24,12.3,104963,0
2007-08-22,12.44,12.49,11.91,11.91,228943,0
2007-08-23,11.98,12.05,11.6,11.75,145382,0
2007-08-24,11.72,11.94,11.55,11.6,125194,0
2007-08-27,11.58,11.59,11.41,11.48,73874,0
2007-08-28,11.37,11.5,11.07,11.16,85257,0
2007-08-29,11.21,11.5,11.21,11.37,89667,0
2007-08-30,11.24,11.5,11.22,11.38,89703,0
2007-08-31,11.53,11.53,11.31,11.44,106155,0
2007-09-04,11.41,11.68,11.15,11.56,140475,0
2007-09-05,11.46,11.52,11.19,11.44,115251,0
2007-09-06,11.45,11.5,11.22,11.4,44253,0
2007-09-07,11.23,11.43,11.15,11.29,116241,0
2007-09-10,11.33,11.43,10.9,11.09,129624,0
2007-09-11,11.15,11.22,11,11.05,145339,0
2007-09-12,10.67,10.99,10.67,10.71,173962,0
2007-09-13,10.76,10.76,10.15,10.45,181084,0
2007-09-14,10.34,10.54,10.22,10.5,232267,0
2007-09-17,10.45,10.52,10.2,10.27,77310,0
2007-09-18,10.3,10.8,10.18,10.78,78532,0
2007-09-19,10.84,10.97,10.73,10.78,126169,0
2007-09-20,10.75,10.83,10.58,10.67,91522,0
2007-09-21,10.77,11.05,10.71,10.72,181591,0
2007-09-24,10.74,10.87,10.45,10.48,56193,0
2007-09-25,10.43,10.59,10.36,10.37,47997,0
2007-09-26,10.4,10.66,10.37,10.64,70318,0
2007-09-27,10.67,10.72,10.41,10.67,89214,0
2007-09-28,10.64,10.68,10.13,10.28,86783,0
2007-10-01,10.26,10.75,10.25,10.73,84635,0
2007-10-02,10.76,11.02,10.72,10.98,70714,0
2007-10-03,10.9,11.08,10.81,10.89,70995,0
2007-10-04,10.89,11.21,10.89,11.2,62569,0
2007-10-05,11.28,11.8,11.25,11.78,72421,0
2007-10-08,11.72,11.72,11.27,11.46,98294,0
2007-10-09,11.47,11.55,11.14,11.51,93902,0
2007-10-10,11.48,11.48,11.22,11.44,58880,0
2007-10-11,11.51,11.72,11.11,11.23,114764,0
2007-10-12,11.21,11.68,11.19,11.41,57082,0
2007-10-15,11.38,11.55,10.98,11,108982,0
2007-10-16,10.95,11.32,10.83,10.84,66603,0
2007-10-17,10.97,11.13,10.68,10.71,104848,0
2007-10-18,10.67,10.97,10.65,10.65,71366,0
2007-10-19,10.64,10.86,10.4,10.4,124014,0
2007-10-22,10.27,10.99,10.26,10.74,94077,0
2007-10-23,10.87,11.49,10.81,11.46,100861,0
2007-10-24,11.67,11.67,10.85,10.88,172408,0
2007-10-25,12.3,14.1,12.09,13.49,531062,0
2007-10-26,13.63,15.45,13.63,15.36,539464,0
2007-10-29,15.21,16.08,14.87,15.5,523741,0
2007-10-30,15.33,15.9,15.15,15.36,201663,0
2007-10-31,15.49,15.8,15.05,15.64,202356,0
2007-11-01,15.46,15.79,14.84,14.85,188017,0
2007-11-02,15.09,15.45,14.65,14.9,182620,0
2007-11-05,14.72,15.05,14.63,14.85,169456,0
2007-11-06,14.87,15.3,14.63,14.84,251520,0
2007-11-07,14.6,14.92,14.32,14.33,211140,0
2007-11-08,14.46,15.26,13.68,14.18,235973,0
2007-11-09,14,14.32,13.68,13.93,244454,0
2007-11-12,13.94,14.18,13.87,14,349626,0
2007-11-13,14.1,14.55,13.94,14.28,294666,0
2007-11-14,14.35,14.44,13.99,14.03,287559,0
2007-11-15,13.94,14.29,13.8,14.17,211282,0
2007-11-16,14.2,14.29,13.89,14.29,233615,0
2007-11-19,14.11,14.43,14,14.16,194939,0
2007-11-20,14.19,14.97,14.16,14.32,281751,0
2007-11-21,14.21,14.62,13.92,14.14,155342,0
2007-11-23,14.28,14.5,14.14,14.3,76090,0
2007-11-26,14.35,14.41,14.01,14.05,136382,0
2007-11-27,14.06,14.26,14,14.13,121597,0
2007-11-28,14.26,14.86,14.16,14.61,271694,0
2007-11-29,14.6,15.05,14.6,15.01,123211,0
2007-11-30,15.13,15.15,14.65,14.66,322470,0
2007-12-03,14.72,14.74,13.93,13.94,92352,0
2007-12-04,13.76,13.99,13.51,13.8,115572,0
2007-12-05,14.03,14.22,13.77,14.11,56487,0
2007-12-06,14.08,14.97,14.08,14.94,93417,0
2007-12-07,14.95,14.95,14.29,14.75,73147,0
2007-12-10,14.81,15.19,14.64,14.86,121704,0
2007-12-11,14.96,15.33,14.47,14.54,125261,0
2007-12-12,14.79,15.38,14.59,14.91,96927,0
2007-12-13,14.81,15.25,14.54,15.12,95264,0
2007-12-14,14.91,15.22,14.79,15.1,84846,0
2007-12-17,15.04,15.13,14.67,14.75,100552,0
2007-12-18,14.96,15.78,14.81,15.78,199035,0
2007-12-19,15.78,16,15.7,15.95,215928,0
2007-12-20,16,16.22,15.76,16.21,122340,0
2007-12-21,16.3,16.47,16.21,16.43,376057,0
2007-12-24,16.45,16.47,16.15,16.4,39017,0
2007-12-26,16.25,16.5,15.86,16.14,150117,0
2007-12-27,16.13,16.28,15.68,15.81,137073,0
2007-12-28,16,16.08,15.79,15.8,168794,0
2007-12-31,15.8,16.4,15.66,16.11,148416,0
2008-01-02,16.05,16.11,15.72,15.78,98891,0
2008-01-03,15.84,16.06,15.46,15.72,190321,0
2008-01-04,15.54,15.58,14.52,14.56,119035,0
2008-01-07,14.6,14.9,13.95,14.19,231297,0
2008-01-08,14.23,14.29,13.36,13.39,179000,0
2008-01-09,13.35,13.7,13.09,13.45,213690,0
2008-01-10,13.24,13.56,13.2,13.52,183043,0
2008-01-11,13.36,13.57,12.72,12.73,164816,0
2008-01-14,12.84,13.76,12.79,13.4,193876,0
2008-01-15,13.15,13.33,12.58,13.25,193270,0
2008-01-16,13.23,13.8,12.92,13.26,129776,0
2008-01-17,13.33,13.83,13.24,13.66,170245,0
2008-01-18,13.66,14.02,12.68,12.78,207295,0
2008-01-22,12.23,13.36,12.16,12.87,218393,0
2008-01-23,12.26,13.1,12.06,13.08,179735,0
2008-01-24,12.11,12.11,8.63,8.84,719229,0
2008-01-25,9.02,9.02,8.35,8.63,447137,0
2008-01-28,8.63,8.78,8.21,8.53,256517,0
2008-01-29,8.62,8.69,8.23,8.27,205402,0
2008-01-30,8.17,8.25,7.74,7.85,417211,0
2008-01-31,7.57,8.42,7.5,8.3,353935,0
2008-02-01,8.33,8.72,8.33,8.55,304432,0
2008-02-04,8.52,8.52,8.03,8.07,226113,0
2008-02-05,7.92,8.45,7.82,8.3,269881,0
2008-02-06,8.4,8.4,8.07,8.12,153645,0
2008-02-07,8.09,8.11,7.86,7.97,173941,0
2008-02-08,7.93,8.09,7.76,7.79,112642,0
2008-02-11,7.82,8.02,7.7,7.9,79568,0
2008-02-12,7.92,7.98,7.36,7.43,111122,0
2008-02-13,7.53,7.62,7.35,7.38,254564,0
2008-02-14,7.41,7.62,7.3,7.33,175104,0
2008-02-15,7.29,7.43,7.26,7.29,137646,0
2008-02-19,7.42,7.42,7.1,7.21,105906,0
2008-02-20,7.17,7.38,7.06,7.25,120585,0
2008-02-21,7.15,7.29,6.72,6.72,145150,0
2008-02-22,6.75,6.85,6.27,6.36,203515,0
2008-02-25,6.37,6.9,6.37,6.7,131548,0
2008-02-26,6.67,7.02,6.57,6.88,146507,0
2008-02-27,6.79,7.04,6.77,6.89,72255,0
2008-02-28,6.85,6.88,6.52,6.59,120881,0
2008-02-29,6.5,6.67,6.36,6.41,129804,0
2008-03-03,6.4,6.74,6.11,6.34,152263,0
2008-03-04,6.29,6.55,6.14,6.4,118971,0
2008-03-05,6.4,6.45,6.08,6.11,83026,0
2008-03-06,6.06,6.19,5.71,5.75,112598,0
2008-03-07,5.72,5.92,5.35,5.47,184797,0
2008-03-10,5.5,5.67,5.03,5.05,222999,0
2008-03-11,5.21,5.29,4.91,5.2,290133,0
2008-03-12,5.21,5.28,4.86,4.86,225553,0
2008-03-13,4.82,5.09,4.82,4.98,662535,0
2008-03-14,5,5.05,4.48,4.54,280761,0
2008-03-17,4.4,4.78,4.37,4.61,191481,0
2008-03-18,4.73,4.89,4.61,4.65,167954,0
2008-03-19,4.71,4.97,4.7,4.7,105803,0
2008-03-20,4.8,4.9,4.65,4.9,338930,0
2008-03-24,4.93,4.95,4.7,4.9,104779,0
2008-03-25,4.9,5.42,4.83,5.4,181653,0
2008-03-26,5.38,5.47,5.19,5.46,172527,0
2008-03-27,5.5,5.5,5.32,5.35,140575,0
2008-03-28,5.36,5.55,5.17,5.35,176608,0
2008-03-31,5.33,5.95,5.2,5.62,101703,0
2008-04-01,5.68,5.94,5.62,5.88,83357,0
2008-04-02,5.95,6.1,5.81,6.04,361326,0
2008-04-03,5.97,7.33,5.75,6.27,1371073,0
2008-04-04,6.28,6.54,6.08,6.32,125099,0
2008-04-07,6.35,6.55,6,6.37,195854,0
2008-04-08,6.33,6.41,6.2,6.33,129954,0
2008-04-09,6.35,6.44,6.01,6.25,248948,0
2008-04-10,6.26,6.31,6.17,6.2,130794,0
2008-04-11,6.11,6.27,5.77,5.78,109492,0
2008-04-14,5.77,5.98,5.55,5.84,75003,0
2008-04-15,5.87,5.91,5.73,5.82,74045,0
2008-04-16,5.89,6.23,5.86,6.09,130589,0
2008-04-17,6.08,6.62,6.08,6.36,126681,0
2008-04-18,6.51,6.56,6.21,6.34,94352,0
2008-04-21,6.28,6.34,6.04,6.29,52574,0
2008-04-22,6.22,6.22,5.89,5.97,145403,0
2008-04-23,6.1,6.5,6.05,6.47,151844,0
2008-04-24,6.69,7.88,6.69,7.63,316561,0
2008-04-25,7.65,7.73,7.1,7.24,169460,0
2008-04-28,7.22,9.16,7,8.82,422820,0
2008-04-29,8.78,8.81,8.13,8.6,239515,0
2008-04-30,8.58,8.74,7.95,8.02,146511,0
2008-05-01,8.05,8.76,8.03,8.61,219189,0
2008-05-02,8.76,9.05,8.27,8.32,213318,0
2008-05-05,8.65,8.82,7.9,8.05,140672,0
2008-05-06,7.99,8.16,7.65,7.88,195082,0
2008-05-07,7.86,8.55,7.86,8.13,117065,0
2008-05-08,8.18,8.24,7.8,8.12,97307,0
2008-05-09,8.05,8.19,7.53,7.85,169473,0
2008-05-12,7.89,8.32,7.7,8.11,76839,0
2008-05-13,8.14,8.39,7.88,8.2,100387,0
2008-05-14,8.2,8.35,7.83,7.83,154027,0
2008-05-15,7.82,8.51,7.82,8.34,172400,0
2008-05-16,8.4,8.47,7.88,7.99,189366,0
2008-05-19,7.87,8.27,7.72,7.95,167751,0
2008-05-20,7.9,8.19,7.73,7.97,104296,0
2008-05-21,8.01,8.05,7.53,7.59,131915,0
2008-05-22,7.63,8.22,7.51,8.02,108306,0
2008-05-23,7.95,8.1,7.68,7.75,71789,0
2008-05-27,7.75,8.08,7.68,8.04,116606,0
2008-05-28,8.08,8.08,7.7,8.01,107330,0
2008-05-29,7.96,8.83,7.9,8.5,102557,0
2008-05-30,8.52,8.99,8.42,8.87,101825,0
2008-06-02,8.82,9.01,8.29,8.55,136863,0
2008-06-03,8.6,8.81,8.2,8.25,116552,0
2008-06-04,8.23,8.83,8.23,8.51,143927,0
2008-06-05,8.49,9.45,8.49,9.45,116998,0
2008-06-06,9.15,9.23,8.52,8.67,258463,0
2008-06-09,8.67,8.88,8.45,8.82,135909,0
2008-06-10,8.65,8.78,8.4,8.62,104069,0
2008-06-11,8.58,8.8,8.5,8.5,73899,0
2008-06-12,8.58,9.19,8.58,8.9,63642,0
2008-06-13,9.01,9.49,8.92,9.35,83558,0
2008-06-16,9.28,9.31,8.72,9.03,176555,0
2008-06-17,9.05,9.11,8.73,8.91,107079,0
2008-06-18,8.88,9.1,8.69,8.84,74823,0
2008-06-19,8.84,9.27,8.65,9.27,58023,0
2008-06-20,9.21,9.4,9.1,9.27,249226,0
2008-06-23,9.36,9.36,9.11,9.15,67969,0
2008-06-24,9.1,9.21,8.83,8.91,101068,0
2008-06-25,8.93,9.09,8.71,9.01,59635,0
2008-06-26,8.82,8.99,8.29,8.31,80816,0
2008-06-27,8.24,8.26,7.72,7.78,302127,0
2008-06-30,7.77,8,7.52,7.53,212638,0
2008-07-01,7.48,7.81,7.13,7.16,98097,0
2008-07-02,7.17,7.67,6.64,7.44,180408,0
2008-07-03,7.49,7.95,7.29,7.42,75790,0
2008-07-07,7.51,7.57,7.08,7.21,132841,0
2008-07-08,7.24,7.64,7.16,7.57,176145,0
2008-07-09,7.59,7.63,7.24,7.27,51359,0
2008-07-10,7.26,7.7,7.22,7.46,66414,0
2008-07-11,7.35,7.69,7.25,7.68,80969,0
2008-07-14,7.78,7.92,7.47,7.51,54229,0
2008-07-15,7.4,7.94,7.35,7.6,73336,0
2008-07-16,7.65,8.32,7.64,8.1,86570,0
2008-07-17,8.15,8.31,7.75,8.19,78860,0
2008-07-18,8.2,8.25,7.88,7.88,53953,0
2008-07-21,7.91,8.15,7.77,7.99,48354,0
2008-07-22,7.93,8.75,7.89,8.69,164794,0
2008-07-23,8.71,8.95,8.48,8.59,110402,0
2008-07-24,8.72,8.95,8.55,8.7,160073,0
2008-07-25,8.84,9.3,8.35,9.3,130771,0
2008-07-28,9.28,9.28,8.74,8.88,150709,0
2008-07-29,8.95,10.01,8.93,9.94,117718,0
2008-07-30,10.12,10.12,9.08,9.37,94366,0
2008-07-31,9.24,9.25,7.42,7.64,267233,0
2008-08-01,7.69,8,7.35,7.91,129577,0
2008-08-04,7.89,8.28,7.12,8.12,237147,0
2008-08-05,8.24,8.24,7.53,7.75,106800,0
2008-08-06,7.71,7.76,7.49,7.61,79233,0
2008-08-07,7.46,7.68,7.39,7.48,134020,0
2008-08-08,7.5,7.82,7.48,7.74,127999,0
2008-08-11,7.74,7.8,7.7,7.76,99054,0
2008-08-12,7.7,8.2,7.44,7.99,91621,0
2008-08-13,8.02,8.9,7.89,8.81,115927,0
2008-08-14,8.75,9.08,8.46,9.05,43786,0
2008-08-15,9.2,9.2,8.34,8.53,88333,0
2008-08-18,8.54,8.96,8.02,8.33,85123,0
2008-08-19,8.29,8.49,8.16,8.43,73987,0
2008-08-20,8.48,8.58,8.17,8.29,89714,0
2008-08-21,8.18,8.55,8.1,8.26,82247,0
2008-08-22,8.34,8.98,8.13,8.86,118096,0
2008-08-25,8.82,8.9,8.5,8.5,117478,0
2008-08-26,8.51,8.92,8.16,8.83,133142,0
2008-08-27,8.88,9.25,8.79,9.03,106161,0
2008-08-28,9.05,9.5,8.86,9.45,95091,0
2008-08-29,9.39,9.39,8.92,9.25,81474,0
2008-09-02,9.47,9.47,8.65,8.77,74977,0
2008-09-03,8.76,8.88,8.52,8.64,79491,0
2008-09-04,8.59,9.02,8.44,8.44,103705,0
2008-09-05,8.56,8.76,8.14,8.74,96840,0
2008-09-08,9.04,9.07,8.64,9.03,64959,0
2008-09-09,9,9.04,8.76,8.82,99788,0
2008-09-10,9.01,9.1,8.86,8.99,74064,0
2008-09-11,8.84,9.14,8.84,8.99,103553,0
2008-09-12,8.59,8.86,8.36,8.59,87285,0
2008-09-15,8.33,8.8,7.9,7.97,80456,0
2008-09-16,7.76,8.04,7.46,7.95,140466,0
2008-09-17,7.82,8.2,7.77,8,82417,0
2008-09-18,8.2,9.3,7.5,8.98,199467,0
2008-09-19,9.38,9.38,7.6,9.16,445148,0
2008-09-22,9.15,9.2,8.52,8.94,115551,0
2008-09-23,8.94,9.3,8.8,8.95,151903,0
2008-09-24,8.99,9.06,8.83,8.85,115848,0
2008-09-25,8.91,9.06,8.76,8.77,69393,0
2008-09-26,8.59,9.01,8.37,8.97,81305,0
2008-09-29,8.79,9.06,7.73,8.37,99850,0
2008-09-30,8.5,9.03,8.36,8.9,120548,0
2008-10-01,8.8,9.02,8.6,8.99,143858,0
2008-10-02,8.94,9.25,8.44,8.58,169614,0
2008-10-03,8.7,8.94,8.33,8.33,122066,0
2008-10-06,8.08,8.5,7.1,8.3,209268,0
2008-10-07,8.34,8.57,8.05,8.08,124674,0
2008-10-08,7.87,8.21,7.51,7.68,155946,0
2008-10-09,7.82,7.88,6.71,6.73,155983,0
2008-10-10,6.28,7.1,5.58,6.91,181859,0
2008-10-13,7.34,7.6,6.52,7.04,148017,0
2008-10-14,7.32,7.32,6.35,6.83,129431,0
2008-10-15,6.76,7.07,5.44,5.45,133545,0
2008-10-16,5.57,6.69,5.4,6.59,177905,0
2008-10-17,6.32,7.3,5.53,6.49,107689,0
2008-10-20,6.57,7,6.3,6.38,100624,0
2008-10-21,6.38,6.97,6.24,6.38,105532,0
2008-10-22,6.3,6.49,5.83,6.33,103273,0
2008-10-23,6,6.57,6,6.16,109395,0
2008-10-24,5.65,6.35,5.61,5.83,82593,0
2008-10-27,5.8,6.21,5.8,6.06,73837,0
2008-10-28,6.21,7,5.96,6.94,115881,0
2008-10-29,6.99,7.33,6.33,6.99,122286,0
2008-10-30,7.25,7.25,6.76,7.09,91900,0
2008-10-31,7,7.31,6.73,7.18,116639,0
2008-11-03,7.21,7.32,6.8,7.03,115425,0
2008-11-04,7.24,7.24,6.52,6.67,67899,0
2008-11-05,6.55,6.55,5.76,5.78,77685,0
2008-11-06,5.73,6.22,5.72,5.88,61435,0
2008-11-07,5.95,6.03,5.75,5.9,48708,0
2008-11-10,6.04,6.15,5.81,5.88,45961,0
2008-11-11,5.81,6.49,5.74,5.99,49662,0
2008-11-12,5.87,6.17,4.96,4.99,91174,0
2008-11-13,5.01,5.91,4.58,5.79,100636,0
2008-11-14,5.64,5.78,5.02,5.13,103422,0
2008-11-17,5.08,5.08,4.78,4.92,80655,0
2008-11-18,4.96,5.36,4.38,4.68,87012,0
2008-11-19,4.68,4.82,4.23,4.27,87656,0
2008-11-20,4.24,4.69,3.76,3.78,60695,0
2008-11-21,3.87,3.97,2.91,3,207970,0
2008-11-24,3.06,3.2,2.52,2.76,277081,0
2008-11-25,2.85,3.1,2.51,2.62,229039,0
2008-11-26,2.55,3.1,2.55,3.04,132317,0
2008-11-28,3.05,3.09,2.63,2.74,68733,0
2008-12-01,2.69,2.85,2.5,2.55,263557,0
2008-12-02,2.63,3.09,2.21,3.06,224175,0
2008-12-03,2.95,3.61,2.86,3.48,206077,0
2008-12-04,3.44,3.78,3.13,3.16,140946,0
2008-12-05,3.11,3.67,2.88,3.51,99852,0
2008-12-08,3.63,4.28,3.07,3.95,108793,0
2008-12-09,3.88,4.97,3.84,4.39,107485,0
2008-12-10,4.43,4.98,4.14,4.74,49332,0
2008-12-11,4.69,4.75,4.04,4.53,71610,0
2008-12-12,4.38,4.77,4.03,4.75,48488,0
2008-12-15,4.77,4.77,4,4.07,61147,0
2008-12-16,4.19,4.8,4,4.73,139724,0
2008-12-17,4.69,4.93,4.13,4.8,103364,0
2008-12-18,4.83,4.87,4.34,4.38,80634,0
2008-12-19,4.6,5.38,4.28,5.29,381282,0
2008-12-22,5.33,5.36,4.85,5.16,89713,0
2008-12-23,5.25,5.45,5.04,5.12,76437,0
2008-12-24,5.11,5.38,5.1,5.33,23240,0
2008-12-26,5.36,5.43,5.2,5.29,14611,0
2008-12-29,5.28,5.81,5.2,5.67,104212,0
2008-12-30,5.77,6.25,5.5,6.25,62723,0
2008-12-31,6.23,6.67,5.66,6.31,135598,0
2009-01-02,6.32,6.7,6.16,6.65,75067,0
2009-01-05,6.68,6.68,5.78,6.28,36746,0
2009-01-06,6.34,6.53,5.9,6.3,98599,0
2009-01-07,6.2,6.47,5.84,5.9,55555,0
2009-01-08,5.9,6.22,5.85,6.11,34543,0
2009-01-09,6.09,6.13,5.52,5.54,62008,0
2009-01-12,5.53,5.8,5.37,5.53,53026,0
2009-01-13,5.52,5.66,5.28,5.47,26190,0
2009-01-14,5.4,5.41,5.07,5.24,83598,0
2009-01-15,5.24,5.66,5.07,5.66,115045,0
2009-01-16,5.68,5.91,5.4,5.49,92060,0
2009-01-20,5.41,5.41,5.25,5.25,64991,0
2009-01-21,5.32,5.54,5.24,5.5,108798,0
2009-01-22,5.37,5.6,5.18,5.44,42533,0
2009-01-23,5.25,5.5,5.07,5.39,33210,0
2009-01-26,5.38,5.98,5.38,5.53,49126,0
2009-01-27,5.54,5.63,4.86,5.51,49665,0
2009-01-28,5.83,6.36,5.66,6.13,99335,0
2009-01-29,6.02,6.12,5.95,5.99,48553,0
2009-01-30,6.05,6.16,5.92,5.97,105278,0
2009-02-02,5.95,6.61,5.93,6.51,121646,0
2009-02-03,6.5,6.94,6.47,6.9,105974,0
2009-02-04,6.88,7.17,6.62,6.85,87163,0
2009-02-05,6.78,7.19,6.75,6.92,74628,0
2009-02-06,6.92,7.17,6.75,7.13,60446,0
2009-02-09,7.09,7.25,6.73,6.89,49660,0
2009-02-10,6.81,6.9,6.71,6.79,60361,0
2009-02-11,6.84,6.94,6.67,6.79,67543,0
2009-02-12,6.63,6.94,6.5,6.91,62929,0
2009-02-13,6.9,6.9,6.71,6.77,86334,0
2009-02-17,6.45,6.76,6.34,6.62,56444,0
2009-02-18,6.62,6.62,6.27,6.37,56025,0
2009-02-19,6.45,6.46,6.23,6.39,43883,0
2009-02-20,6.27,6.67,6.12,6.49,55968,0
2009-02-23,6.41,6.73,6.36,6.37,165697,0
2009-02-24,6.47,6.6,6.4,6.53,126519,0
2009-02-25,6.5,6.5,6.08,6.39,86825,0
2009-02-26,6.45,6.67,6.24,6.35,73926,0
2009-02-27,6.21,6.42,5.97,6.2,176334,0
2009-03-02,6.03,6.13,5.85,5.85,105960,0
2009-03-03,5.96,6.07,5.51,5.51,75705,0
2009-03-04,5.62,6.02,5.32,5.94,100639,0
2009-03-05,5.74,5.88,4.81,4.83,74029,0
2009-03-06,4.9,5.1,4.65,5.05,46319,0
2009-03-09,4.97,5.18,4.37,4.44,67606,0
2009-03-10,4.17,4.89,4.04,4.87,83977,0
2009-03-11,4.92,5.25,4.8,4.99,39337,0
2009-03-12,4.95,5.62,4.95,5.39,243768,0
2009-03-13,5.41,5.71,4.94,5.35,34719,0
2009-03-16,5.42,5.52,4.96,5.16,199911,0
2009-03-17,5.14,5.37,5.06,5.2,163036,0
2009-03-18,5.19,5.19,4.96,5.04,266386,0
2009-03-19,5.11,5.3,4.72,4.78,147109,0
2009-03-20,5,5.17,4.58,4.91,246517,0
2009-03-23,5.1,5.61,4.96,5.5,161445,0
2009-03-24,5.38,5.52,5,5.02,95073,0
2009-03-25,5.06,5.36,4.99,5.26,229309,0
2009-03-26,5.33,5.64,5.2,5.63,378495,0
2009-03-27,5.51,5.9,5.39,5.71,86834,0
2009-03-30,5.53,5.71,5.07,5.38,45672,0
2009-03-31,5.52,5.74,5.23,5.53,99800,0
2009-04-01,5.39,5.87,5.39,5.78,82747,0
2009-04-02,5.97,6.57,5.92,6.44,146693,0
2009-04-03,6.4,6.7,6.21,6.7,70291,0
2009-04-06,6.57,6.84,6.3,6.78,65622,0
2009-04-07,6.64,6.71,5.93,6.06,91396,0
2009-04-08,6.1,6.56,6.1,6.55,58979,0
2009-04-09,6.73,7.27,6.73,7.21,131123,0
2009-04-13,7.08,7.35,6.67,6.89,48488,0
2009-04-14,6.73,6.99,6.7,6.88,65178,0
2009-04-15,6.8,7.26,6.77,6.99,63933,0
2009-04-16,7.05,7.4,6.6,7.38,74849,0
2009-04-17,7.41,7.62,7.27,7.34,74333,0
2009-04-20,7.17,7.17,6.17,6.52,70181,0
2009-04-21,6.47,7.33,6.46,7.29,106190,0
2009-04-22,7.12,7.62,6.72,6.79,72883,0
2009-04-23,6.79,6.79,6.23,6.41,148870,0
2009-04-24,6.42,6.98,6.31,6.86,153719,0
2009-04-27,6.69,6.73,6.29,6.41,75638,0
2009-04-28,6.05,6.88,6.05,6.69,94929,0
2009-04-29,7.29,8.72,7.28,8.06,162055,0
2009-04-30,8.13,8.49,7.98,8.12,159767,0
2009-05-01,8.06,8.5,7.99,8.39,75255,0
2009-05-04,8.5,10.19,8.49,10.07,227233,0
2009-05-05,10,10,8.99,9.48,157094,0
2009-05-06,9.58,9.61,9.15,9.32,97274,0
2009-05-07,9.45,9.45,8.77,8.86,103824,0
2009-05-08,9.06,9.06,8.43,8.98,89643,0
2009-05-11,8.72,9.06,8.22,8.89,61728,0
2009-05-12,8.94,8.94,8.35,8.53,82364,0
2009-05-13,8.39,8.39,7.96,8,82392,0
2009-05-14,8.07,8.5,7.84,8.28,128985,0
2009-05-15,8.27,8.37,8,8.14,115655,0
2009-05-18,8.21,8.28,7.93,8.06,132086,0
2009-05-19,7.83,8.52,7.67,8.39,155414,0
2009-05-20,8.43,8.9,7.98,8.02,81046,0
2009-05-21,7.91,8.25,7.63,7.87,80843,0
2009-05-22,7.91,8.14,7.61,7.88,52530,0
2009-05-26,7.76,8.42,7.62,8.16,82574,0
2009-05-27,8.06,8.25,7.62,7.65,46277,0
2009-05-28,7.73,8.05,7.1,7.57,45487,0
2009-05-29,7.62,7.78,7.14,7.54,77459,0
2009-06-01,7.89,8.36,7.7,8.35,110560,0
2009-06-02,8.27,9.39,8.2,9.09,177598,0
2009-06-03,8.82,9.02,8.68,8.88,143114,0
2009-06-04,8.92,9.29,8.71,8.91,133056,0
2009-06-05,9.01,9.68,8.51,9.67,131513,0
2009-06-08,9.32,9.4,8.79,8.85,129335,0
2009-06-09,8.95,9.12,8.65,8.84,71984,0
2009-06-10,8.91,9,8.5,8.98,94211,0
2009-06-11,8.99,9.3,8.7,8.91,77363,0
2009-06-12,8.83,8.85,8.5,8.71,118679,0
2009-06-15,8.61,8.61,8,8.23,96594,0
2009-06-16,8.22,8.22,7.96,8.05,101141,0
2009-06-17,8.05,8.09,7.88,8.02,38825,0
2009-06-18,7.98,8.33,7.51,8,74880,0
2009-06-19,8.19,9.05,8.02,9,162253,0
2009-06-22,8.96,8.96,8.06,8.09,157195,0
2009-06-23,8.14,8.51,7.95,8.22,159275,0
2009-06-24,8.34,8.86,8.01,8.48,90856,0
2009-06-25,8.42,8.9,8.38,8.9,55738,0
2009-06-26,8.81,9.01,8.34,8.98,265491,0
2009-06-29,8.98,9.55,8.49,9.41,170528,0
2009-06-30,9.42,9.59,8.85,9.25,108091,0
2009-07-01,9.37,9.75,9.32,9.53,108491,0
2009-07-02,9.34,9.34,8.8,9.04,123230,0
2009-07-06,9.49,10.48,9.35,10.39,237567,0
2009-07-07,10.43,10.65,9.98,10.14,235338,0
2009-07-08,10.15,10.26,9.87,10.12,115424,0
2009-07-09,10.18,10.51,10.01,10.2,76838,0
2009-07-10,10.15,10.69,10.15,10.6,72739,0
2009-07-13,10.69,11.19,10.16,11.15,153544,0
2009-07-14,11.05,11.53,10.96,11.23,130151,0
2009-07-15,11.43,11.75,11.11,11.59,182457,0
2009-07-16,11.54,11.75,11.36,11.55,83814,0
2009-07-17,11.6,11.71,11.31,11.5,117894,0
2009-07-20,11.61,11.62,11.2,11.5,118445,0
2009-07-21,11.59,11.59,11.01,11.32,122496,0
2009-07-22,11.28,11.35,10.78,11.24,141808,0
2009-07-23,11.2,11.45,10.98,11.38,120776,0
2009-07-24,11.23,11.49,11.07,11.48,73165,0
2009-07-27,11.42,11.5,11.13,11.39,78784,0
2009-07-28,11.25,11.78,11.17,11.68,149706,0
2009-07-29,11.52,11.76,11.44,11.55,191021,0
2009-07-30,11.7,11.9,11.51,11.78,74478,0
2009-07-31,11.63,11.73,11.45,11.5,235814,0
2009-08-03,11.59,11.59,11.07,11.49,138434,0
2009-08-04,11.35,11.74,11.07,11.47,70060,0
2009-08-05,10.7,10.73,9.86,10.18,228730,0
2009-08-06,10.21,10.26,9.51,9.55,116246,0
2009-08-07,9.7,9.98,9.35,9.7,202237,0
2009-08-10,9.64,9.8,9.34,9.71,142052,0
2009-08-11,9.65,9.68,9.36,9.46,99183,0
2009-08-12,9.49,10.13,9.49,9.96,122374,0
2009-08-13,10,10.21,9.86,10.17,87894,0
2009-08-14,10.15,10.23,9.92,10.07,114170,0
2009-08-17,9.82,10.12,9.77,9.83,100125,0
2009-08-18,9.85,10.2,9.72,10.15,107423,0
2009-08-19,9.96,10.2,9.8,10.04,96536,0
2009-08-20,10,10.15,9.85,9.97,75703,0
2009-08-21,10.14,10.43,9.82,10.33,137872,0
2009-08-24,10.29,10.31,9.99,10.09,58677,0
2009-08-25,10.19,10.25,9.95,10.14,42347,0
2009-08-26,10.16,10.25,9.92,10.08,50579,0
2009-08-27,10,10.24,9.85,10.06,42388,0
2009-08-28,10.22,10.33,10,10.17,88722,0
2009-08-31,10.07,10.15,9.38,9.52,115675,0
2009-09-01,9.47,10.03,9.25,9.36,149478,0
2009-09-02,9.33,9.68,9.16,9.46,90294,0
2009-09-03,9.48,9.92,9.43,9.81,89954,0
2009-09-04,9.77,9.85,9.1,9.77,131758,0
2009-09-08,9.87,10.03,9.47,9.54,166052,0
2009-09-09,9.54,9.93,9.53,9.59,97740,0
2009-09-10,9.58,9.8,9.3,9.64,59849,0
2009-09-11,9.63,9.69,9.3,9.58,49926,0
2009-09-14,9.31,9.66,9.31,9.66,108570,0
2009-09-15,9.61,10.1,9.61,10.06,132172,0
2009-09-16,10.05,10.36,9.67,9.95,164374,0
2009-09-17,9.96,10.23,9.94,10.21,53753,0
2009-09-18,10.26,10.37,9.97,10.1,161167,0
2009-09-21,10.01,10.12,9.74,9.93,49115,0
2009-09-22,10.05,10.08,9.62,9.99,57808,0
2009-09-23,10.06,10.5,9.82,10.36,80009,0
2009-09-24,10.4,10.43,10.14,10.19,64395,0
2009-09-25,10.13,10.13,9.65,9.7,83703,0
2009-09-28,9.79,10.17,9.74,10.11,95256,0
2009-09-29,10.15,10.29,9.98,10.03,48512,0
2009-09-30,10.01,10.07,9.59,9.86,68408,0
2009-10-01,9.82,10,9.09,9.16,80147,0
2009-10-02,9.08,9.32,8.85,8.85,44495,0
2009-10-05,8.93,9.18,8.79,9.12,49762,0
2009-10-06,9.19,9.63,8.96,9.49,45289,0
2009-10-07,9.55,10.45,9.55,10.21,93217,0
2009-10-08,10.33,10.33,9.72,9.72,90563,0
2009-10-09,9.74,10.34,9.73,10.31,98698,0
2009-10-12,10.44,10.44,10.07,10.25,41602,0
2009-10-13,10.2,10.29,10.06,10.24,59595,0
2009-10-14,10.4,10.64,10.38,10.54,37137,0
2009-10-15,10.47,10.74,10.25,10.62,53959,0
2009-10-16,10.55,10.55,10.18,10.33,84820,0
2009-10-19,10.41,11,10.33,10.93,71969,0
2009-10-20,10.98,10.98,10.35,10.4,72728,0
2009-10-21,10.37,10.63,10.14,10.41,188414,0
2009-10-22,10.42,10.61,10.02,10.59,71199,0
2009-10-23,10.67,10.67,10.18,10.28,82544,0
2009-10-26,10.46,10.54,10.11,10.33,61364,0
2009-10-27,10.34,10.62,10.3,10.41,42618,0
2009-10-28,10.27,10.76,10.23,10.5,103559,0
2009-10-29,10.66,11.41,10.42,11.06,113109,0
2009-10-30,10.93,10.93,10.43,10.7,173380,0
2009-11-02,10.41,10.63,10.14,10.37,183664,0
2009-11-03,10.3,10.65,10.25,10.65,111657,0
2009-11-04,10.68,10.75,10.36,10.53,103149,0
2009-11-05,10.69,10.84,10.44,10.69,45469,0
2009-11-06,10.5,10.64,10.27,10.48,39669,0
2009-11-09,10.57,10.77,10.49,10.65,54184,0
2009-11-10,10.62,10.76,10.15,10.49,58058,0
2009-11-11,10.8,11.26,10.73,11.06,166653,0
2009-11-12,11.06,11.21,10.51,10.6,55628,0
2009-11-13,10.68,11.13,10.54,10.81,48318,0
2009-11-16,10.96,11.7,10.94,11.56,83882,0
2009-11-17,11.46,11.9,11.05,11.27,70811,0
2009-11-18,11.24,11.24,10.81,11.19,38165,0
2009-11-19,11.04,11.04,10.43,10.76,57551,0
2009-11-20,10.68,10.93,10.5,10.85,44820,0
2009-11-23,11.01,11.48,11.01,11.38,34200,0
2009-11-24,11.36,11.38,10.59,10.71,71130,0
2009-11-25,10.81,10.84,10.6,10.66,154163,0
2009-11-27,10.32,10.8,10.32,10.61,51725,0
2009-11-30,10.55,10.71,10.25,10.61,79851,0
2009-12-01,10.76,11.1,10.71,10.76,43142,0
2009-12-02,10.74,10.91,10.66,10.89,47955,0
2009-12-03,10.97,10.97,10.49,10.6,53242,0
2009-12-04,10.85,11.46,10.65,10.97,66112,0
2009-12-07,10.99,11.27,10.84,11.04,37769,0
2009-12-08,10.91,11,10.83,10.96,40188,0
2009-12-09,10.99,11.2,10.72,11.08,39821,0
2009-12-10,11.11,11.23,10.81,10.85,76268,0
2009-12-11,10.89,11.08,10.84,11.07,47197,0
2009-12-14,11.1,11.12,10.65,10.79,112089,0
2009-12-15,10.79,10.79,10.33,10.42,135435,0
2009-12-16,10.56,10.79,10.41,10.7,56244,0
2009-12-17,10.56,10.7,10.37,10.56,85990,0
2009-12-18,10.71,10.71,10.01,10.35,449473,0
2009-12-21,10.39,11,10.26,10.9,69371,0
2009-12-22,10.94,11.15,10.64,10.93,48467,0
2009-12-23,10.98,11.17,10.91,10.97,38523,0
2009-12-24,10.99,11.49,10.91,11.38,18524,0
2009-12-28,11.33,11.5,10.68,11.01,41248,0
2009-12-29,11.01,11.1,10.78,10.98,40112,0
2009-12-30,10.88,11.22,10.84,11.22,51816,0
2009-12-31,11.18,11.4,10.83,11.01,75324,0
2010-01-04,11.22,11.68,11.1,11.66,73005,0
2010-01-05,11.67,11.75,11.02,11.17,79049,0
2010-01-06,11.14,11.27,10.78,10.94,70859,0
2010-01-07,10.96,11.7,10.76,11.56,69597,0
2010-01-08,11.47,11.95,11.25,11.86,33376,0
2010-01-11,11.91,11.94,11.18,11.59,41267,0
2010-01-12,11.44,11.46,10.93,11.3,40753,0
2010-01-13,11.35,12.01,11.18,11.95,60193,0
2010-01-14,11.9,12.06,11.44,11.98,52982,0
2010-01-15,12.03,12.07,11.53,11.97,99660,0
2010-01-19,12,13.17,12,13.07,90797,0
2010-01-20,13,13.21,12.39,12.57,90874,0
2010-01-21,12.56,13.15,12.41,12.61,104503,0
2010-01-22,12.56,12.97,12.46,12.55,105659,0
2010-01-25,12.72,12.96,12.36,12.9,52469,0
2010-01-26,12.8,12.81,12.36,12.48,91928,0
2010-01-27,12.53,14.33,12.53,13.72,174656,0
2010-01-28,13.71,13.71,12.31,12.41,130910,0
2010-01-29,12.45,13.2,11.94,11.94,145073,0
2010-02-01,11.99,12.63,11.99,12.07,69452,0
2010-02-02,12.12,12.29,11.59,11.63,79225,0
2010-02-03,11.54,11.58,11.03,11.12,82023,0
2010-02-04,11.06,11.52,10.64,10.67,94259,0
2010-02-05,10.67,11.01,10.57,10.85,150538,0
2010-02-08,10.85,10.93,10.55,10.61,96694,0
2010-02-09,10.81,11.66,10.81,11.31,70161,0
2010-02-10,11.22,12.64,11.22,12.38,171823,0
2010-02-11,12.74,12.78,12.49,12.61,128837,0
2010-02-12,12.41,12.61,12.33,12.59,98035,0
2010-02-16,12.69,12.97,12.51,12.68,61054,0
2010-02-17,12.63,12.8,12.39,12.66,66659,0
2010-02-18,12.61,12.88,12.61,12.75,62255,0
2010-02-19,12.74,12.96,12.65,12.7,71466,0
2010-02-22,12.7,13,12.7,12.84,53455,0
2010-02-23,12.83,12.93,12.43,12.61,74941,0
2010-02-24,12.62,12.98,12.26,12.76,61277,0
2010-02-25,12.48,12.64,12.17,12.37,77381,0
2010-02-26,12.37,12.48,12.06,12.22,61311,0
2010-03-01,12.35,12.75,12.25,12.44,69750,0
2010-03-02,12.47,12.92,12.25,12.58,75361,0
2010-03-03,12.65,12.68,12.35,12.37,50755,0
2010-03-04,12.37,12.62,12.19,12.36,27312,0
2010-03-05,12.45,12.72,12.05,12.72,57216,0
2010-03-08,12.68,12.75,12.67,12.72,25687,0
2010-03-09,12.65,13,12.51,12.96,24372,0
2010-03-10,12.9,12.99,12.81,12.86,33312,0
2010-03-11,13.11,13.11,12.77,12.89,61303,0
2010-03-12,12.89,12.89,12.67,12.78,41085,0
2010-03-15,12.72,12.72,12.32,12.59,62146,0
2010-03-16,12.61,12.61,12,12.48,63152,0
2010-03-17,12.48,12.65,12.34,12.53,47394,0
2010-03-18,12.47,12.95,12.38,12.72,29329,0
2010-03-19,12.83,12.83,11.95,12.25,115861,0
2010-03-22,12.1,12.93,12.1,12.9,70065,0
2010-03-23,12.89,13.36,12.72,13.32,71671,0
2010-03-24,13.27,13.69,13.26,13.37,79915,0
2010-03-25,13.47,13.84,13.27,13.3,51548,0
2010-03-26,13.32,13.5,13.11,13.2,42990,0
2010-03-29,13.26,13.42,13.11,13.24,43146,0
2010-03-30,13.25,13.92,13.07,13.88,75850,0
2010-03-31,13.87,13.99,13.72,13.72,85470,0
2010-04-01,13.8,13.94,13.27,13.38,57164,0
2010-04-05,13.51,14.03,13.44,14.02,75580,0
2010-04-06,13.79,13.94,13.57,13.83,27438,0
2010-04-07,13.77,13.88,13.48,13.79,60113,0
2010-04-08,13.67,13.83,13.46,13.79,46355,0
2010-04-09,13.82,13.83,13.48,13.67,55220,0
2010-04-12,13.64,13.9,13.32,13.71,40229,0
2010-04-13,13.72,13.72,13.37,13.63,18719,0
2010-04-14,13.68,14.07,13.62,14.01,33943,0
2010-04-15,13.95,14.07,13.75,13.97,60440,0
2010-04-16,13.95,14,13.4,13.89,100385,0
2010-04-19,13.81,13.92,13.4,13.91,51463,0
2010-04-20,13.94,14.28,13.84,13.93,44442,0
2010-04-21,13.99,14.25,13.63,14.17,101334,0
2010-04-22,13.94,14.15,13.57,14.1,88351,0
2010-04-23,14.12,14.16,13.7,14.12,81993,0
2010-04-26,14.06,14.23,13.88,13.88,38559,0
2010-04-27,13.73,13.96,13.12,13.24,242984,0
2010-04-28,13.76,13.79,12.36,13.07,241821,0
2010-04-29,13.22,13.67,13.09,13.67,117992,0
2010-04-30,13.6,13.6,12.86,12.86,151583,0
2010-05-03,12.93,13.16,12.69,12.91,105623,0
2010-05-04,12.58,12.78,12.23,12.75,102907,0
2010-05-05,12.63,12.73,12.38,12.49,57466,0
2010-05-06,12.35,12.56,9.09,12.04,141671,0
2010-05-07,12,12.23,11.01,11.43,188032,0
2010-05-10,12.17,12.81,11.75,12.73,98404,0
2010-05-11,12.5,13.08,12.25,13.01,82163,0
2010-05-12,13.11,13.5,13.01,13.5,64354,0
2010-05-13,13.4,13.58,12.96,13.35,49862,0
2010-05-14,13.23,13.23,12.86,13.16,83838,0
2010-05-17,13.34,13.5,12.77,12.85,101630,0
2010-05-18,13.06,13.09,12.34,12.38,50579,0
2010-05-19,12.29,12.43,12.03,12.2,75949,0
2010-05-20,12,12.14,11.2,11.26,116771,0
2010-05-21,11.05,12.05,10.76,11.93,149127,0
2010-05-24,11.88,12.39,11.44,11.54,62346,0
2010-05-25,11.17,11.55,10.96,11.45,69504,0
2010-05-26,11.54,11.89,11.13,11.19,67904,0
2010-05-27,11.5,11.93,11.29,11.9,75051,0
2010-05-28,11.81,11.95,11.53,11.75,90215,0
2010-06-01,11.64,11.68,11.13,11.14,104415,0
2010-06-02,11.29,11.75,11.06,11.73,144744,0
2010-06-03,11.68,11.9,11.2,11.78,89419,0
2010-06-04,11.47,11.7,10.82,10.88,130373,0
2010-06-07,10.95,11.18,10.52,10.58,60558,0
2010-06-08,10.33,10.51,9.77,10.35,173374,0
2010-06-09,10.46,10.7,10.3,10.35,151087,0
2010-06-10,10.63,11.01,10.6,10.98,78885,0
2010-06-11,10.82,11.34,10.82,11.28,96262,0
2010-06-14,11.4,12.15,11.37,11.51,102169,0
2010-06-15,11.57,11.57,10.99,11.41,169500,0
2010-06-16,11.2,11.52,11.13,11.3,63906,0
2010-06-17,11.31,11.49,11.16,11.29,67970,0
2010-06-18,11.32,11.65,11.02,11.5,110154,0
2010-06-21,11.76,11.87,11.32,11.47,47951,0
2010-06-22,11.56,11.87,11.3,11.33,52860,0
2010-06-23,11.33,11.9,11.29,11.59,56665,0
2010-06-24,11.43,11.7,11.32,11.38,54020,0
2010-06-25,11.42,12.08,11.28,12.08,309251,0
2010-06-28,12.06,12.24,11.43,11.87,55638,0
2010-06-29,11.56,11.56,10.89,11,80604,0
2010-06-30,11.03,12.13,11.03,11.73,144912,0
2010-07-01,11.74,12.19,11.33,11.64,129981,0
2010-07-02,11.79,11.99,11.46,11.85,88364,0
2010-07-06,12.05,12.1,11.59,11.75,103286,0
2010-07-07,11.85,12.03,11.6,11.91,166115,0
2010-07-08,12.09,12.45,11.91,11.99,78881,0
2010-07-09,11.99,11.99,11.62,11.87,72175,0
2010-07-12,11.8,12.4,11.41,11.75,92174,0
2010-07-13,11.95,12.32,11.69,12.2,92323,0
2010-07-14,12.14,12.32,11.83,12.2,87010,0
2010-07-15,12.25,12.29,11.76,11.96,53592,0
2010-07-16,11.8,12.12,11.38,11.53,121563,0
2010-07-19,11.56,12.09,11.56,12.06,73791,0
2010-07-20,11.83,12.34,11.65,12.31,75573,0
2010-07-21,12.41,12.46,11.67,11.69,62116,0
2010-07-22,11.96,12.49,11.88,12.41,69193,0
2010-07-23,12.29,13.15,12.26,13.13,105373,0
2010-07-26,13.15,13.41,12.89,13.31,116807,0
2010-07-27,13.49,13.79,13.26,13.29,59390,0
2010-07-28,13.21,13.49,13.01,13.1,56230,0
2010-07-29,13.22,13.39,12.59,12.96,64762,0
2010-07-30,12.66,13.48,12.43,13.2,100115,0
2010-08-02,13.5,13.5,13.01,13.15,61109,0
2010-08-03,13.03,13.37,12.9,12.96,63389,0
2010-08-04,12.3,12.41,11.29,12.3,220978,0
2010-08-05,12.13,12.61,11.75,12.04,111583,0
2010-08-06,11.75,12.18,11.65,12.05,60284,0
2010-08-09,12.21,12.29,11.87,12.21,71504,0
2010-08-10,12.04,12.04,11.66,11.7,71276,0
2010-08-11,11.33,11.47,10.9,11.18,129681,0
2010-08-12,10.82,11.33,10.76,10.98,98790,0
2010-08-13,10.91,11.16,10.57,10.72,107355,0
2010-08-16,10.61,11.22,10.6,10.99,64192,0
2010-08-17,11.13,11.5,11.04,11.22,121939,0
2010-08-18,11.18,11.18,10.94,11.06,119446,0
2010-08-19,10.97,11.03,10.74,10.78,107161,0
2010-08-20,10.75,10.93,10.63,10.82,85669,0
2010-08-23,10.9,10.96,10.75,10.9,121447,0
2010-08-24,10.7,11.15,10.7,11.03,119901,0
2010-08-25,10.99,11.17,10.81,11.08,91037,0
2010-08-26,11.11,11.23,10.75,10.77,85571,0
2010-08-27,10.96,11.35,10.76,11.33,54802,0
2010-08-30,11.29,11.66,10.88,10.9,75085,0
2010-08-31,10.9,11.22,10.78,11.07,82427,0
2010-09-01,11.34,12.13,11.34,12.11,110455,0
2010-09-02,12.03,12.17,11.7,12.02,55687,0
2010-09-03,12.19,12.47,12.06,12.37,52994,0
2010-09-07,12.35,12.61,12.25,12.41,96293,0
2010-09-08,12.44,12.85,12.22,12.77,78943,0
2010-09-09,12.98,13,12.63,12.77,55508,0
2010-09-10,12.8,12.8,12.29,12.46,30450,0
2010-09-13,12.6,12.87,12.38,12.71,82584,0
2010-09-14,12.69,12.96,12.42,12.72,41797,0
2010-09-15,12.61,13,12.23,12.88,53061,0
2010-09-16,12.81,12.9,12.13,12.23,175050,0
2010-09-17,12.4,12.4,11.77,12,150083,0
2010-09-20,11.9,12.31,11.54,12.05,156973,0
2010-09-21,12.12,12.28,11.53,11.85,149473,0
2010-09-22,11.79,12.08,11.53,11.92,121829,0
2010-09-23,11.76,12.08,11.75,11.77,109967,0
2010-09-24,11.91,12.15,11.78,12.12,69236,0
2010-09-27,12.09,12.1,11.91,12.01,51402,0
2010-09-28,12.07,12.19,11.74,12.19,62747,0
2010-09-29,12.17,12.2,11.94,12.08,81961,0
2010-09-30,12.18,12.18,11.68,12.03,94306,0
2010-10-01,12.15,12.38,12.04,12.37,83284,0
2010-10-04,12.27,13.08,12.12,12.79,203180,0
2010-10-05,12.94,13.2,12.5,13.1,179999,0
2010-10-06,13.11,13.5,13.11,13.37,134536,0
2010-10-07,13.45,13.73,13.15,13.28,129028,0
2010-10-08,13.24,13.41,12.94,13.19,70700,0
2010-10-11,13.15,13.44,12.95,13.05,39949,0
2010-10-12,12.96,13.47,12.76,13.3,61964,0
2010-10-13,13.37,13.71,13.12,13.39,100558,0
2010-10-14,13.35,13.69,13.15,13.5,88162,0
2010-10-15,13.72,13.73,13.3,13.51,93582,0
2010-10-18,13.51,13.75,13.48,13.74,44556,0
2010-10-19,13.5,13.86,13.36,13.65,139698,0
2010-10-20,13.72,13.95,13.63,13.78,49485,0
2010-10-21,13.84,14.29,13.71,14.12,119624,0
2010-10-22,14.15,14.22,13.99,14.02,42549,0
2010-10-25,14.19,14.65,14.19,14.35,135812,0
2010-10-26,14.21,14.44,14.12,14.27,172743,0
2010-10-27,14.5,16.41,14.15,15.76,388139,0
2010-10-28,15.91,16.39,15.32,16,215178,0
2010-10-29,15.84,16.25,15.73,15.84,133842,0
2010-11-01,15.93,16.07,15.25,15.67,112300,0
2010-11-02,15.85,16.14,15.82,15.94,137599,0
2010-11-03,15.91,16.04,15.55,16,81665,0
2010-11-04,16.25,16.25,15.82,15.93,134457,0
2010-11-05,15.99,16,15.38,15.63,80669,0
2010-11-08,15.52,15.62,15.16,15.45,96850,0
2010-11-09,15.5,15.59,15.07,15.34,97855,0
2010-11-10,15.4,16.52,15.25,16.36,281440,0
2010-11-11,16.2,16.9,15.95,16.77,241402,0
2010-11-12,16.7,16.76,16.15,16.47,107316,0
2010-11-15,16.53,16.81,15.95,16.59,90460,0
2010-11-16,16.37,16.44,15.91,16.13,167007,0
2010-11-17,16.19,16.2,15.95,16.17,63522,0
2010-11-18,16.31,16.95,16.23,16.8,77447,0
2010-11-19,16.81,16.98,16.15,16.82,96605,0
2010-11-22,16.68,17.22,16.39,17.03,143588,0
2010-11-23,16.52,16.74,16.11,16.7,136961,0
2010-11-24,16.84,17.42,15.57,17.28,93404,0
2010-11-26,17.14,17.42,17.03,17.4,28917,0
2010-11-29,17.31,17.57,17.09,17.43,129461,0
2010-11-30,17.26,17.94,17.08,17.81,716140,0
2010-12-01,17.99,19.48,17.9,19.02,356103,0
2010-12-02,18.6,19.19,18.42,18.93,183245,0
2010-12-03,18.78,19.07,18.68,18.92,134325,0
2010-12-06,18.61,19.89,18.6,19.68,214555,0
2010-12-07,20,20.1,19.54,19.78,165021,0
2010-12-08,19.75,19.95,19.47,19.49,97560,0
2010-12-09,19.66,19.7,19.34,19.56,85696,0
2010-12-10,19.59,20.06,19.59,20,99600,0
2010-12-13,20,20.38,19.72,19.75,104809,0
2010-12-14,19.84,19.9,19.44,19.67,78690,0
2010-12-15,19.6,19.8,19.1,19.24,105662,0
2010-12-16,19.21,19.46,19.08,19.37,134487,0
2010-12-17,19.37,19.69,19.35,19.66,185775,0
2010-12-20,19.89,20.61,19.88,19.99,170473,0
2010-12-21,20,20.06,19.59,19.89,107752,0
2010-12-22,19.89,19.89,19.25,19.32,78180,0
2010-12-23,19.31,19.41,18.88,19.13,65694,0
2010-12-27,19.03,19.6,19,19.35,40590,0
2010-12-28,19.33,19.45,18.77,18.86,42744,0
2010-12-29,18.86,19.09,18.65,18.99,49680,0
2010-12-30,19.01,19.18,18.66,18.75,97900,0
2010-12-31,18.75,18.9,18.33,18.38,64715,0
2011-01-03,18.59,19.34,18.59,18.81,98659,0
2011-01-04,18.93,18.93,18.2,18.27,115287,0
2011-01-05,18.21,18.57,17.86,18.13,112485,0
2011-01-06,18.19,18.52,18.03,18.11,152616,0
2011-01-07,18.07,18.34,17.4,18.08,127793,0
2011-01-10,17.85,18.08,17.75,18.01,113634,0
2011-01-11,18.06,18.25,17.87,18.09,95672,0
2011-01-12,18.22,18.31,17.97,18.07,153376,0
2011-01-13,19.87,19.88,18.83,18.99,272478,0
2011-01-14,19.03,19.27,18.62,19.27,130680,0
2011-01-18,19.17,19.35,18.94,19.12,77235,0
2011-01-19,18.94,19.12,18.65,18.83,121089,0
2011-01-20,18.69,18.79,18.16,18.4,125572,0
2011-01-21,18.73,18.73,18,18.11,73977,0
2011-01-24,18.07,18.42,17.94,17.98,73003,0
2011-01-25,17.94,17.96,17.6,17.84,91451,0
2011-01-26,19.48,20.75,18.82,19.94,522927,0
2011-01-27,20.03,20.16,19.78,19.83,114526,0
2011-01-28,19.7,19.7,18.8,18.84,113389,0
2011-01-31,18.9,19.12,18.5,18.88,98145,0
2011-02-01,19.13,19.13,18.52,18.88,85506,0
2011-02-02,18.76,19.18,18.59,18.97,58721,0
2011-02-03,18.53,18.97,18.49,18.84,40746,0
2011-02-04,18.86,18.95,18.39,18.77,62463,0
2011-02-07,18.68,18.89,18.13,18.52,104580,0
2011-02-08,18.4,18.59,18.02,18.57,67934,0
2011-02-09,18.24,18.42,18.1,18.39,101535,0
2011-02-10,18.2,18.53,18.11,18.37,179288,0
2011-02-11,18.72,19.28,18.48,19.15,1780826,0
2011-02-14,19.18,19.71,19.05,19.43,194246,0
2011-02-15,19.28,19.28,18.75,18.75,213448,0
2011-02-16,18.81,18.97,18.57,18.79,138833,0
2011-02-18,18.65,19,18.16,18.89,130032,0
2011-02-22,19.25,19.43,18.43,18.51,218224,0
2011-02-23,18.41,18.71,18.25,18.44,209749,0
2011-02-24,18.5,19.41,18.44,18.94,222147,0
2011-02-25,19.27,19.74,19.07,19.46,174179,0
2011-02-28,19.4,19.59,18.88,18.98,806522,0
2011-03-01,19.06,19.54,18.82,19.42,240355,0
2011-03-02,19.58,19.72,19.07,19.61,169128,0
2011-03-03,19.79,19.9,19.54,19.59,128758,0
2011-03-04,19.6,19.7,19.07,19.43,135298,0
2011-03-07,19.27,19.35,18.38,18.69,172989,0
2011-03-08,18.69,19.5,18.41,19.28,91869,0
2011-03-09,19.25,19.48,18.82,19.02,139188,0
2011-03-10,18.72,18.84,18.51,18.53,138828,0
2011-03-11,18.48,18.76,18.35,18.56,82714,0
2011-03-14,18.32,18.92,18.21,18.39,100218,0
2011-03-15,18.02,18.46,17.82,18.3,131211,0
2011-03-16,18.18,18.45,18.07,18.13,193112,0
2011-03-17,18.51,18.64,18.04,18.1,83468,0
2011-03-18,18.3,18.57,18.13,18.52,299107,0
2011-03-21,18.83,19.42,18.66,19.25,125782,0
2011-03-22,19.39,19.5,19.14,19.27,90604,0
2011-03-23,19.28,19.67,19,19.65,118427,0
2011-03-24,19.63,20.18,19.28,20.02,177240,0
2011-03-25,20.09,20.63,20,20.31,215383,0
2011-03-28,20.29,20.54,20.07,20.19,119455,0
2011-03-29,19.96,20.44,19.84,20.43,138763,0
2011-03-30,20.62,21.2,20.23,21.1,131961,0
2011-03-31,21.16,21.19,20.89,21.16,139657,0
2011-04-01,21.37,21.84,21.16,21.58,177812,0
2011-04-04,21.67,21.73,21.32,21.34,70410,0
2011-04-05,21.33,21.56,21.11,21.28,71267,0
2011-04-06,21.35,21.91,21.31,21.76,160876,0
2011-04-07,21.76,21.77,21.4,21.74,157236,0
2011-04-08,21.91,21.92,21.4,21.44,78671,0
2011-04-11,21.4,21.41,20.62,20.93,85673,0
2011-04-12,20.72,21.03,20.24,20.27,94411,0
2011-04-13,20.43,20.48,19.82,20.28,125825,0
2011-04-14,20,20.39,19.83,20.25,100475,0
2011-04-15,20.47,20.7,19.98,20.57,92830,0
2011-04-18,20.19,20.25,19.61,20.19,124410,0
2011-04-19,20.33,20.51,19.81,20.08,73186,0
2011-04-20,20.32,20.92,20.32,20.87,67662,0
2011-04-21,20.94,21.07,20.5,21.04,78101,0
2011-04-25,20.95,21.22,20.68,20.91,45536,0
2011-04-26,21.05,21.53,20.55,21.35,165980,0
2011-04-27,20.25,20.3,18.19,19.22,817218,0
2011-04-28,19.08,19.28,18.8,19.25,150884,0
2011-04-29,19.23,19.46,19.04,19.31,203332,0
2011-05-02,19.37,19.44,18.94,19.07,126041,0
2011-05-03,19.03,19.03,18.77,18.81,127539,0
2011-05-04,18.8,19.19,18.5,18.99,196566,0
2011-05-05,18.6,19.36,18.6,19.16,159977,0
2011-05-06,19.11,19.45,18.85,18.93,328313,0
2011-05-09,18.87,19.17,18.78,19.08,73649,0
2011-05-10,19.29,19.38,19.1,19.21,97866,0
2011-05-11,18.94,19.32,18.94,19.13,140333,0
2011-05-12,19.06,19.3,18.85,19.21,87670,0
2011-05-13,19.32,19.32,18.71,18.79,83674,0
2011-05-16,18.76,18.85,18.27,18.28,159856,0
2011-05-17,18.02,18.49,18.02,18.12,136531,0
2011-05-18,18.16,18.59,18.01,18.5,86060,0
2011-05-19,18.55,18.89,18.37,18.76,156539,0
2011-05-20,18.59,18.74,18.27,18.61,171243,0
2011-05-23,18.22,18.38,18.05,18.16,86304,0
2011-05-24,18.22,18.31,18.15,18.28,157696,0
2011-05-25,18.1,18.81,18.03,18.36,200102,0
2011-05-26,18.31,18.93,18.31,18.77,154537,0
2011-05-27,19.09,19.15,18.39,18.71,310033,0
2011-05-31,18.87,19.14,18.71,19.12,337800,0
2011-06-01,19.07,19.09,18.38,18.78,226759,0
2011-06-02,18.79,19.25,18.5,18.82,127907,0
2011-06-03,18.44,18.88,18.41,18.5,122012,0
2011-06-06,18.47,18.64,18.23,18.25,107278,0
2011-06-07,18.44,18.71,18.26,18.28,58423,0
2011-06-08,18.17,18.43,18.03,18.1,132302,0
2011-06-09,18.16,18.43,18.06,18.18,106984,0
2011-06-10,18.03,18.07,17.71,17.94,125819,0
2011-06-13,18.07,18.14,17.87,17.89,95300,0
2011-06-14,17.89,18.08,17.74,17.96,166237,0
2011-06-15,17.72,17.99,17.7,17.71,112873,0
2011-06-16,17.62,17.77,17.22,17.49,255435,0
2011-06-17,17.58,17.77,17.2,17.42,188719,0
2011-06-20,17.17,17.59,17.17,17.5,100107,0
2011-06-21,17.65,17.83,17.41,17.57,149718,0
2011-06-22,17.45,17.89,17.45,17.61,86223,0
2011-06-23,17.4,17.72,17.11,17.63,158856,0
2011-06-24,17.69,17.91,17.48,17.51,399239,0
2011-06-27,17.53,17.83,17.3,17.81,158943,0
2011-06-28,17.8,18.19,17.8,18.02,92650,0
2011-06-29,18.15,18.46,17.92,18.44,63433,0
2011-06-30,18.45,18.73,18.36,18.68,128289,0
2011-07-01,18.73,19.08,18.53,18.98,120687,0
2011-07-05,19.04,19.3,18.98,18.99,122191,0
2011-07-06,18.85,19.3,18.85,19.25,77798,0
2011-07-07,19.3,19.4,19.08,19.27,129392,0
2011-07-08,18.95,19.14,18.8,19.02,157027,0
2011-07-11,18.75,18.94,18.5,18.6,94816,0
2011-07-12,18.54,18.72,18.23,18.33,107218,0
2011-07-13,18.48,18.81,18.37,18.48,87009,0
2011-07-14,18.56,18.67,18,18.01,96789,0
2011-07-15,18.07,18.42,17.87,18.02,132236,0
2011-07-18,17.85,17.85,17.36,17.64,237254,0
2011-07-19,17.82,18.04,17.82,17.88,156065,0
2011-07-20,17.88,18.06,17.5,17.77,131630,0
2011-07-21,17.8,17.87,17.51,17.57,219933,0
2011-07-22,17.6,17.88,17.58,17.81,169402,0
2011-07-25,17.43,17.68,17.32,17.61,256145,0
2011-07-26,17.26,17.79,17.26,17.48,190544,0
2011-07-27,17.44,17.44,16.55,16.75,266764,0
2011-07-28,16.57,17.19,16.57,16.91,372557,0
2011-07-29,16.74,17.05,16.48,16.79,105575,0
2011-08-01,16.97,17.17,16.43,16.55,179389,0
2011-08-02,16.49,16.8,16.06,16.07,151120,0
2011-08-03,16.2,17.24,16,17.06,543305,0
2011-08-04,16.9,17.06,16.49,16.57,421336,0
2011-08-05,16.72,16.9,16.05,16.29,284911,0
2011-08-08,15.81,16.44,15.11,15.15,469641,0
2011-08-09,15.98,16,14.44,15.78,553031,0
2011-08-10,15.36,15.71,14.48,14.6,273537,0
2011-08-11,14.84,15.3,14.78,15.01,376077,0
2011-08-12,15.2,15.21,14.8,15.09,100991,0
2011-08-15,15.16,15.39,15.02,15.37,78339,0
2011-08-16,15.15,15.34,14.69,15.13,111858,0
2011-08-17,15.07,15.32,14.7,14.74,268831,0
2011-08-18,14.29,14.57,13.73,13.98,356595,0
2011-08-19,13.73,13.86,13.23,13.29,281652,0
2011-08-22,13.71,13.71,13.13,13.26,221899,0
2011-08-23,13.44,14.2,13.15,14.18,159603,0
2011-08-24,14.19,14.42,13.61,14.07,107543,0
2011-08-25,14.19,14.19,13.34,13.38,186363,0
2011-08-26,13.34,13.94,13.1,13.76,151577,0
2011-08-29,13.88,14.37,13.88,14.06,214929,0
2011-08-30,13.99,14.36,13.97,14.22,169794,0
2011-08-31,14.33,14.4,13.87,13.91,304026,0
2011-09-01,14,14.32,13.63,13.84,167706,0
2011-09-02,13.63,13.67,13.02,13.06,149046,0
2011-09-06,12.62,13.03,12.47,12.87,243644,0
2011-09-07,13.16,13.49,13.11,13.45,142724,0
2011-09-08,13.4,13.65,12.91,13.01,108083,0
2011-09-09,12.81,13.14,12.74,12.97,198016,0
2011-09-12,12.74,13.17,12.74,12.98,106768,0
2011-09-13,13.04,13.39,13.04,13.26,92367,0
2011-09-14,13.4,13.61,13.1,13.33,94837,0
2011-09-15,13.49,13.5,13.08,13.46,183508,0
2011-09-16,13.5,13.5,13.19,13.47,203999,0
2011-09-19,13.05,13.28,12.9,13.05,133918,0
2011-09-20,13.16,13.22,12.71,12.74,159444,0
2011-09-21,12.76,12.98,12.45,12.54,188697,0
2011-09-22,12.24,12.39,11.83,11.9,360750,0
2011-09-23,11.9,12.06,11.66,11.84,249064,0
2011-09-26,12.07,12.07,11.62,11.86,188263,0
2011-09-27,12.15,12.43,11.9,12.08,170734,0
2011-09-28,12.12,12.12,11.44,11.49,262131,0
2011-09-29,11.67,11.77,11.4,11.65,277463,0
2011-09-30,11.47,11.74,11.45,11.5,301718,0
2011-10-03,11.38,11.91,11.35,11.35,341950,0
2011-10-04,11.24,12.63,11.24,12.62,435389,0
2011-10-05,12.68,12.7,12.2,12.42,190967,0
2011-10-06,12.42,13.36,12.35,13.33,282391,0
2011-10-07,13.34,13.63,12.81,12.83,108839,0
2011-10-10,13.2,13.4,12.92,13.35,162669,0
2011-10-11,13.22,13.51,13.17,13.44,97243,0
2011-10-12,13.58,13.91,13.52,13.67,102974,0
2011-10-13,13.56,13.75,13.4,13.62,102877,0
2011-10-14,13.62,14.13,13.62,14.12,151808,0
2011-10-17,13.92,13.92,13.47,13.55,179133,0
2011-10-18,13.56,14.26,13.56,14.16,192683,0
2011-10-19,14.08,14.17,13.57,13.69,121932,0
2011-10-20,13.43,13.84,13.2,13.67,102240,0
2011-10-21,13.92,13.92,13.57,13.87,167077,0
2011-10-24,13.91,14.32,13.87,14.21,113407,0
2011-10-25,14.1,14.19,13.76,13.86,160154,0
2011-10-26,15,15.26,14.01,14.79,280780,0
2011-10-27,15.38,15.8,14.93,15.69,244423,0
2011-10-28,15.26,15.88,15.26,15.29,140190,0
2011-10-31,15.01,15.08,14.57,14.6,104935,0
2011-11-01,14.1,14.7,13.79,13.94,137571,0
2011-11-02,14.19,14.35,13.96,14.29,118564,0
2011-11-03,14.49,14.81,13.99,14.76,116548,0
2011-11-04,14.62,14.97,14.38,14.62,59379,0
2011-11-07,14.64,14.64,14.02,14.38,58007,0
2011-11-08,14.49,14.67,14.04,14.62,78487,0
2011-11-09,14.19,14.51,13.55,13.56,127253,0
2011-11-10,13.77,13.79,13.38,13.56,108386,0
2011-11-11,13.75,14.13,13.72,14.1,98914,0
2011-11-14,14.06,14.08,13.75,13.99,84676,0
2011-11-15,14,14.27,13.74,14.18,109153,0
2011-11-16,13.98,14.46,13.79,13.82,64875,0
2011-11-17,13.82,14.05,13.63,13.89,103057,0
2011-11-18,14.25,14.6,13.78,13.89,149087,0
2011-11-21,13.6,13.83,13.35,13.56,115739,0
2011-11-22,13.54,13.61,13.22,13.25,67684,0
2011-11-23,13.02,13.09,12.58,12.62,172159,0
2011-11-25,12.5,12.7,12.25,12.31,40344,0
2011-11-28,12.8,12.92,12.32,12.53,129107,0
2011-11-29,12.56,12.67,12.37,12.58,83640,0
2011-11-30,13.03,13.79,13.03,13.79,217051,0
2011-12-01,13.73,13.82,13.29,13.29,138689,0
2011-12-02,13.39,13.56,13.18,13.23,119295,0
2011-12-05,13.53,13.84,13.09,13.22,134397,0
2011-12-06,13.17,13.25,12.99,13.14,104765,0
2011-12-07,13.04,13.06,12.77,13.02,111628,0
2011-12-08,12.85,12.92,12.38,12.4,121933,0
2011-12-09,12.46,13.3,12.45,13.15,109490,0
2011-12-12,12.92,13.15,12.87,13.11,112238,0
2011-12-13,13.24,13.43,12.7,12.79,77687,0
2011-12-14,12.73,13.08,12.6,13.03,114322,0
2011-12-15,13.19,13.19,12.8,12.87,87971,0
2011-12-16,12.96,13.22,12.59,12.77,380120,0
2011-12-19,12.89,12.92,12.35,12.39,124209,0
2011-12-20,12.71,13.09,12.7,13.08,134245,0
2011-12-21,13.04,13.28,12.66,13.28,107073,0
2011-12-22,13.25,13.56,13.15,13.19,135919,0
2011-12-23,13.29,13.69,13.29,13.33,93548,0
2011-12-27,13.26,13.84,13.23,13.83,144883,0
2011-12-28,13.78,13.92,13.47,13.53,139441,0
2011-12-29,13.75,13.98,13.59,13.64,150394,0
2011-12-30,13.51,13.82,13.25,13.29,128915,0
2012-01-03,13.59,14.02,13.39,13.7,179425,0
2012-01-04,13.62,13.9,13.48,13.64,107747,0
2012-01-05,13.57,13.68,13.39,13.55,122056,0
2012-01-06,13.74,14.08,13.72,13.91,209785,0
2012-01-09,13.99,14,13.79,13.86,201172,0
2012-01-10,14.06,14.13,13.49,13.61,150401,0
2012-01-11,13.58,13.58,13.4,13.5,138396,0
2012-01-12,13.48,13.59,13.29,13.47,170193,0
2012-01-13,13.34,13.41,13.28,13.35,90372,0
2012-01-17,13.67,13.77,13.46,13.59,127770,0
2012-01-18,13.62,14.12,13.59,14.11,68791,0
2012-01-19,14.18,14.3,13.79,14.26,116336,0
2012-01-20,14.2,14.67,14.06,14.63,201640,0
2012-01-23,14.61,15.05,14.61,14.93,563676,0
2012-01-24,14.89,15.24,14.86,14.98,222972,0
2012-01-25,13.98,13.98,13.34,13.4,868974,0
2012-01-26,13.31,13.66,13.31,13.44,294735,0
2012-01-27,13.38,13.52,13.33,13.5,319438,0
2012-01-30,13.31,13.48,13.19,13.45,217158,0
2012-01-31,13.48,13.56,13.2,13.39,183935,0
2012-02-01,13.5,14,13.45,13.86,231923,0
2012-02-02,13.92,14.05,13.69,14.04,284643,0
2012-02-03,14.34,14.72,14.34,14.51,336424,0
2012-02-06,14.39,14.39,14.06,14.35,140028,0
2012-02-07,14.35,14.62,14.35,14.56,277464,0
2012-02-08,14.6,14.69,14.49,14.62,87244,0
2012-02-09,14.66,14.67,14.35,14.37,160902,0
2012-02-10,14.2,14.31,13.85,13.93,43716,0
2012-02-13,14.14,14.49,13.75,13.85,107839,0
2012-02-14,13.85,14.17,13.72,14.09,151149,0
2012-02-15,14.09,14.19,13.84,14.14,170925,0
2012-02-16,14.14,14.8,14.12,14.78,260510,0
2012-02-17,14.74,14.96,14.56,14.95,152521,0
2012-02-21,14.95,14.99,14.72,14.8,134632,0
2012-02-22,14.65,14.77,14.39,14.5,96042,0
2012-02-23,14.51,14.85,14.4,14.78,68826,0
2012-02-24,14.75,14.94,14.71,14.81,72624,0
2012-02-27,14.47,14.85,14.24,14.79,102421,0
2012-02-28,14.8,14.98,14.68,14.77,73173,0
2012-02-29,14.83,14.95,14.32,14.37,161976,0
2012-03-01,14.57,14.86,14.39,14.41,101853,0
2012-03-02,14.41,14.41,13.8,13.98,120920,0
2012-03-05,13.91,14.03,13.76,13.83,65032,0
2012-03-06,13.65,13.8,13.39,13.4,68872,0
2012-03-07,13.37,13.62,13.35,13.57,67033,0
2012-03-08,13.67,13.72,13.36,13.61,91099,0
2012-03-09,13.62,14.04,13.57,13.79,97438,0
2012-03-12,13.88,13.91,13.58,13.71,58271,0
2012-03-13,13.83,14.05,13.66,14.05,121062,0
2012-03-14,13.97,14.03,13.51,13.64,83965,0
2012-03-15,13.65,13.76,13.5,13.72,83508,0
2012-03-16,13.75,13.83,13.58,13.64,177694,0
2012-03-19,13.64,13.69,13.51,13.59,129997,0
2012-03-20,13.5,13.55,13.25,13.38,93152,0
2012-03-21,13.41,13.61,13.1,13.14,177893,0
2012-03-22,13.11,13.11,12.87,13.01,130901,0
2012-03-23,12.98,13.12,12.9,13.09,78049,0
2012-03-26,13.26,13.71,13.25,13.67,68867,0
2012-03-27,13.66,13.88,13.48,13.5,133414,0
2012-03-28,13.49,13.58,13.23,13.49,122731,0
2012-03-29,13.36,13.49,13.17,13.28,109830,0
2012-03-30,13.22,13.42,13.16,13.25,75250,0
2012-04-02,13.19,13.93,13.1,13.92,147178,0
2012-04-03,13.89,14.08,13.38,13.64,151530,0
2012-04-04,13.43,13.46,13.24,13.33,103785,0
2012-04-05,13.31,13.47,13.16,13.27,88619,0
2012-04-09,12.98,13.11,12.8,12.91,165989,0
2012-04-10,12.91,13.15,12.59,12.6,127928,0
2012-04-11,12.76,12.89,12.64,12.87,80201,0
2012-04-12,12.87,13.23,12.87,13.16,73530,0
2012-04-13,13.06,13.06,12.59,12.62,116138,0
2012-04-16,12.69,12.84,12.45,12.59,146800,0
2012-04-17,12.67,13.06,12.66,12.89,157924,0
2012-04-18,12.78,12.78,12.4,12.49,114854,0
2012-04-19,12.54,12.64,12.28,12.28,103145,0
2012-04-20,12.53,12.67,12.37,12.41,107549,0
2012-04-23,12.17,12.24,11.99,12.11,135307,0
2012-04-24,12.1,12.37,12.07,12.17,158318,0
2012-04-25,12,12.94,11.8,12.66,461273,0
2012-04-26,12.65,13.05,12.55,12.97,259643,0
2012-04-27,13,13.21,12.86,13.18,132543,0
2012-04-30,13.14,13.25,12.97,13.2,132577,0
2012-05-01,13.17,13.53,13.07,13.13,136492,0
2012-05-02,13,13.33,12.99,13.25,117171,0
2012-05-03,13.2,13.2,12.57,12.63,154135,0
2012-05-04,12.52,12.56,12.37,12.41,127684,0
2012-05-07,12.37,12.44,12.26,12.37,46312,0
2012-05-08,12.24,12.24,12.01,12.13,127124,0
2012-05-09,11.95,12.3,11.81,12.22,70955,0
2012-05-10,12.34,12.51,12.11,12.31,53192,0
2012-05-11,12.25,12.63,12.25,12.34,77686,0
2012-05-14,12.16,12.51,12.16,12.28,130153,0
2012-05-15,12.26,12.47,12.17,12.25,68108,0
2012-05-16,12.35,12.46,12.02,12.11,99812,0
2012-05-17,12.13,12.25,12.05,12.06,71226,0
2012-05-18,11.99,12.25,11.66,11.79,157455,0
2012-05-21,11.85,12.15,11.73,12.11,70059,0
2012-05-22,12.15,12.19,11.68,11.77,121597,0
2012-05-23,11.61,11.86,11.42,11.82,80272,0
2012-05-24,11.82,11.82,11.55,11.61,61715,0
2012-05-25,11.6,11.8,11.55,11.76,67197,0
2012-05-29,11.82,12.04,11.54,11.81,58837,0
2012-05-30,11.74,11.85,11.65,11.65,56675,0
2012-05-31,11.71,11.88,11.47,11.85,97715,0
2012-06-01,11.62,11.81,11.35,11.63,99883,0
2012-06-04,11.66,11.93,11.59,11.71,60646,0
2012-06-05,11.65,11.77,11.6,11.7,65552,0
2012-06-06,11.83,11.95,11.73,11.82,132214,0
2012-06-07,12.06,12.06,11.68,11.73,86455,0
2012-06-08,11.67,11.85,11.55,11.68,100825,0
2012-06-11,11.88,11.97,11.74,11.74,157125,0
2012-06-12,11.84,12.04,11.67,12.03,63430,0
2012-06-13,11.98,11.99,11.69,11.82,143248,0
2012-06-14,11.74,12.11,11.57,12.05,95640,0
2012-06-15,12.04,12.76,11.97,12.72,171726,0
2012-06-18,12.56,12.92,12.34,12.8,111427,0
2012-06-19,12.89,13.3,12.79,13.18,71752,0
2012-06-20,13.1,13.38,13.1,13.25,56116,0
2012-06-21,13.19,13.37,12.57,12.63,76319,0
2012-06-22,12.75,13.15,12.73,13.09,211013,0
2012-06-25,12.88,12.88,12.55,12.59,44350,0
2012-06-26,12.63,12.71,12.5,12.58,164497,0
2012-06-27,12.64,12.85,12.61,12.68,68360,0
2012-06-28,12.53,12.7,12.26,12.56,54389,0
2012-06-29,12.86,13.03,12.695,12.93,193491,0
2012-07-02,13.01,13.01,12.65,12.92,102926,0
2012-07-03,12.86,12.98,12.84,12.89,98216,0
2012-07-05,12.88,13.02,12.83,12.92,57279,0
2012-07-06,12.75,12.82,12.62,12.7,44589,0
2012-07-09,12.63,12.85,12.57,12.72,97683,0
2012-07-10,12.84,12.88,12.6,12.64,58243,0
2012-07-11,12.61,12.82,12.54,12.55,83465,0
2012-07-12,12.5,12.6,12.29,12.55,79919,0
2012-07-13,12.59,12.68,12.45,12.61,81311,0
2012-07-16,12.54,12.69,12.41,12.54,48300,0
2012-07-17,12.54,12.68,12.45,12.54,53504,0
2012-07-18,12.55,12.78,12.41,12.54,115716,0
2012-07-19,12.61,12.63,11.97,12.03,84386,0
2012-07-20,11.88,11.95,11.77,11.81,79532,0
2012-07-23,11.64,11.64,11.28,11.37,100941,0
2012-07-24,11.4,11.43,10.82,10.91,146575,0
2012-07-25,11.05,11.29,10.96,11.13,74708,0
2012-07-26,11.36,11.55,11.27,11.45,50171,0
2012-07-27,11.46,11.97,11.4,11.96,60992,0
2012-07-30,11.93,12.09,11.65,11.68,38333,0
2012-07-31,11.63,11.97,11.61,11.67,76285,0
2012-08-01,10.99,11.03,9.8,9.84,563929,0
2012-08-02,9.71,9.98,9.06,9.17,248145,0
2012-08-03,9.28,9.29,8.85,8.89,324115,0
2012-08-06,8.92,9.21,8.86,9.08,137649,0
2012-08-07,9.18,9.28,9.03,9.06,104558,0
2012-08-08,9.03,9.06,8.89,8.9,111066,0
2012-08-09,8.86,8.93,8.62,8.77,187919,0
2012-08-10,8.73,8.81,8.51,8.81,292586,0
2012-08-13,8.8,9.05,8.8,8.95,154146,0
2012-08-14,9,9.12,8.98,9.06,209967,0
2012-08-15,9.02,9.66,9.02,9.49,157444,0
2012-08-16,9.52,9.75,9.5,9.72,112166,0
2012-08-17,9.7,9.91,9.51,9.87,322948,0
2012-08-20,9.85,9.91,9.69,9.75,178368,0
2012-08-21,9.82,9.89,9.63,9.68,112423,0
2012-08-22,9.7,9.75,9.47,9.58,157677,0
2012-08-23,9.58,9.58,9.4101,9.49,103278,0
2012-08-24,9.46,9.53,9.32,9.43,87908,0
2012-08-27,9.48,9.57,9.35,9.56,76119,0
2012-08-28,9.59,9.72,9.4,9.67,54977,0
2012-08-29,9.72,9.92,9.62,9.83,70499,0
2012-08-30,9.79,9.79,9.615,9.67,42921,0
2012-08-31,9.78,9.84,9.57,9.76,66975,0
2012-09-04,9.8,9.85,9.49,9.69,93547,0
2012-09-05,9.75,9.75,9.58,9.59,110219,0
2012-09-06,9.67,9.91,9.64,9.82,124419,0
2012-09-07,9.9,9.94,9.702,9.855,84852,0
2012-09-10,9.82,10.2,9.8,10.07,129508,0
2012-09-11,10.11,10.19,9.87,10.06,99350,0
2012-09-12,10.05,10.13,9.88,10.13,59718,0
2012-09-13,10.12,10.45,9.94,10.21,188222,0
2012-09-14,10.2,10.5,10.2,10.44,104468,0
2012-09-17,10.38,10.48,10.1,10.24,71700,0
2012-09-18,10.15,10.64,10.15,10.64,71870,0
2012-09-19,10.65,10.65,9.68,10.5,115913,0
2012-09-20,10.4,10.72,10.01,10.59,79418,0
2012-09-21,10.74,10.84,10.61,10.8,251133,0
2012-09-24,10.74,10.94,9.69,10.83,96642,0
2012-09-25,10.94,10.94,10.56,10.58,173977,0
2012-09-26,10.64,10.67,10.48,10.59,54595,0
2012-09-27,10.63,10.81,10.56,10.6,135627,0
2012-09-28,10.57,10.74,10.45,10.62,54885,0
2012-10-01,10.46,10.49,9.87,9.99,384060,0
2012-10-02,10,10.07,9.51,9.6,168186,0
2012-10-03,9.6,9.6,9.09,9.34,334928,0
2012-10-04,9.45,9.69,9.31,9.64,130943,0
2012-10-05,7.8,8.4,7.5,8.3,1538477,0
2012-10-08,8.22,8.97,8.03,8.72,262558,0
2012-10-09,8.68,8.79,8.44,8.46,206657,0
2012-10-10,8.45,8.58,8.44,8.53,81266,0
2012-10-11,8.61,8.71,8.47,8.54,104002,0
2012-10-12,8.56,8.6,8.4,8.52,95111,0
2012-10-15,8.53,8.65,8.46,8.62,187868,0
2012-10-16,8.65,8.89,8.59,8.78,250588,0
2012-10-17,8.81,9.05,8.78,9.05,349624,0
2012-10-18,9.05,9.51,8.98,9.34,182698,0
2012-10-19,9.28,9.45,9.06,9.06,145990,0
2012-10-22,9.06,9.19,8.905,9.01,223202,0
2012-10-23,8.95,9.42,8.95,9.38,181679,0
2012-10-24,9.18,9.35,8.37,8.76,614403,0
2012-10-25,8.8,8.8,8.52,8.64,241999,0
2012-10-26,8.62,8.72,8.4902,8.65,201399,0
2012-10-31,8.62,8.675,8.19,8.195,196955,0
2012-11-01,8.22,8.3,8,8.02,329402,0
2012-11-02,8.09,8.2,7.96,7.98,195555,0
2012-11-05,8.01,8.21,8,8.08,90056,0
2012-11-06,8.07,8.23,8.01,8.0494,85082,0
2012-11-07,8.03,8.15,8.03,8.0493,125944,0
2012-11-08,8.14,8.27,7.96,8.0094,82393,0
2012-11-09,7.95,8.13,7.94,8.02,132595,0
2012-11-12,8.01,8.08,7.855,8.04,81761,0
2012-11-13,8.12,8.21,8.01,8.1788,234141,0
2012-11-14,8.2,8.54,8.17,8.38,168425,0
2012-11-15,8.35,8.46,8.23,8.28,150102,0
2012-11-16,8.25,8.37,8.03,8.18,165000,0
2012-11-19,8.24,8.33,8.14,8.32,189778,0
2012-11-20,8.32,8.38,8.17,8.3696,79555,0
2012-11-21,8.38,8.46,8.24,8.45,75028,0
2012-11-23,8.44,8.75,8.38,8.75,46162,0
2012-11-26,8.73,9.09,8.7023,9.04,114340,0
2012-11-27,9,9.21,8.97,9.09,114666,0
2012-11-28,9.03,9.27,8.85,8.99,125858,0
2012-11-29,9.07,9.17,8.855,8.99,116153,0
2012-11-30,9.03,9.14,8.71,8.79,182819,0
2012-12-03,8.79,8.85,8.535,8.79,144211,0
2012-12-04,8.7,8.82,8.56,8.73,153325,0
2012-12-05,8.69,8.77,8.6375,8.73,49902,0
2012-12-06,8.71,8.8,8.67,8.79,79676,0
2012-12-07,8.86,8.89,8.63,8.66,59764,0
2012-12-10,8.65,8.73,8.51,8.6,84622,0
2012-12-11,8.61,8.68,8.51,8.6,109712,0
2012-12-12,8.6,8.6,8.38,8.38,71458,0
2012-12-13,8.4,8.485,8.18,8.32,91638,0
2012-12-14,8.27,8.32,8.12,8.22,104690,0
2012-12-17,8.28,8.47,8.25,8.46,165179,0
2012-12-18,8.5,8.95,8.46,8.95,134433,0
2012-12-19,9.01,9.25,8.94,9.07,256574,0
2012-12-20,9.08,9.11,8.74,8.84,119634,0
2012-12-21,8.71,8.92,8.55,8.92,654639,0
2012-12-24,8.9,9.11,8.83,9.1,50184,0
2012-12-26,9.15,9.23,8.8901,9.0195,100730,0
2012-12-27,9.15,9.15,8.7,8.88,97619,0
2012-12-28,8.86,8.99,8.78,8.87,72107,0
2012-12-31,8.85,9.21,8.85,9.2,160195,0
2013-01-02,9.38,9.49,9.18,9.31,207025,0
2013-01-03,9.31,9.31,8.65,8.71,149276,0
2013-01-04,8.76,8.78,8.47,8.5596,105270,0
2013-01-07,8.5,8.572,8.38,8.49,121847,0
2013-01-08,8.51,8.63,8.26,8.39,177666,0
2013-01-09,8.4,8.43,8.35,8.4,332977,0
2013-01-10,8.41,8.45,8.18,8.19,89267,0
2013-01-11,8.19,8.21,7.95,8.13,112400,0
2013-01-14,8.08,8.32,7.98,8.07,96281,0
2013-01-15,7.99,8.18,7.9,8.13,106500,0
2013-01-16,8.1,8.159,7.88,7.92,76299,0
2013-01-17,7.89,8.14,7.8101,8.06,71098,0
2013-01-18,8.02,8.02,7.8,7.86,177548,0
2013-01-22,7.88,7.97,7.82,7.94,108125,0
2013-01-23,8.11,8.11,7.86,8,161610,0
2013-01-24,7.99,8.015,7.94,8,149102,0
2013-01-25,8,8.04,7.84,7.92,76709,0
2013-01-28,7.9,8,7.75,7.87,71817,0
2013-01-29,7.87,8,7.83,7.95,125377,0
2013-01-30,7.8,7.85,7.2,7.34,486040,0
2013-01-31,7.4,7.5646,7.24,7.35,335048,0
2013-02-01,7.39,7.469,7.3501,7.37,173400,0
2013-02-04,7.33,7.41,7.07,7.13,214845,0
2013-02-05,7.18,7.19,6.91,6.96,192874,0
2013-02-06,6.95,7.09,6.89,7.09,133794,0
2013-02-07,7.08,7.1499,6.85,6.87,193561,0
2013-02-08,6.86,7.03,6.8,6.95,124273,0
2013-02-11,6.97,7.04,6.81,6.87,82924,0
2013-02-12,6.9,7,6.83,6.88,123830,0
2013-02-13,6.88,6.97,6.86,6.94,104274,0
2013-02-14,6.91,7.505,6.89,7.22,200375,0
2013-02-15,7.29,7.31,7.15,7.22,136394,0
2013-02-19,7.19,7.58,7.18,7.45,137868,0
2013-02-20,7.46,7.502,7.19,7.26,212882,0
2013-02-21,7.24,7.3,7.17,7.22,235577,0
2013-02-22,7.27,7.5399,7.22,7.47,619486,0
2013-02-25,7.49,7.55,7.37,7.38,483437,0
2013-02-26,7.38,7.38,7.01,7.11,193971,0
2013-02-27,7.08,7.11,6.93,6.98,212864,0
2013-02-28,6.96,7,6.84,6.85,137180,0
2013-03-01,6.79,7,6.76,6.96,153663,0
2013-03-04,6.94,7.01,6.84,7,213554,0
2013-03-05,7.02,7.28,6.98,7.24,194301,0
2013-03-06,7.24,7.24,7.03,7.1,209965,0
2013-03-07,7.08,7.3,7.03,7.3,147959,0
2013-03-08,7.33,7.45,7.22,7.4,82272,0
2013-03-11,7.37,7.42,7.25,7.4,104651,0
2013-03-12,7.39,7.43,7.31,7.4,88650,0
2013-03-13,7.42,7.67,7.35,7.6,82100,0
2013-03-14,7.6,7.68,7.51,7.6,158578,0
2013-03-15,7.6,7.69,7.36,7.54,407827,0
2013-03-18,7.39,7.48,7.3,7.36,127213,0
2013-03-19,7.39,7.48,7.32,7.42,133744,0
2013-03-20,7.47,7.5199,7.36,7.43,147054,0
2013-03-21,7.27,7.5299,7.27,7.39,115168,0
2013-03-22,7.43,7.44,7.34,7.42,116497,0
2013-03-25,7.42,7.46,7.24,7.39,213948,0
2013-03-26,7.4,7.4,7.2101,7.36,280331,0
2013-03-27,7.29,7.61,7.2175,7.56,199145,0
2013-03-28,7.58,7.58,7.29,7.37,96589,0
2013-04-01,7.34,7.37,7.25,7.35,148549,0
2013-04-02,7.41,7.41,7.3,7.34,126034,0
2013-04-03,7.33,7.43,7.3,7.42,121532,0
2013-04-04,7.41,7.49,7.2596,7.47,254050,0
2013-04-05,7.32,7.48,7.13,7.42,186338,0
2013-04-08,7.36,7.46,7.35,7.42,231178,0
2013-04-09,7.44,7.55,7.44,7.5,106231,0
2013-04-10,7.5,7.6899,7.5,7.62,230973,0
2013-04-11,7.6,7.75,7.535,7.66,101216,0
2013-04-12,7.61,7.72,7.61,7.68,76302,0
2013-04-15,7.67,7.68,7.44,7.5,280627,0
2013-04-16,7.53,7.68,7.44,7.6,150642,0
2013-04-17,7.56,7.6,7.43,7.49,161924,0
2013-04-18,7.52,7.575,7.42,7.54,162481,0
2013-04-19,7.53,7.56,7.36,7.53,177107,0
2013-04-22,7.56,7.56,7.41,7.51,104533,0
2013-04-23,7.56,7.7,7.5,7.68,83894,0
2013-04-24,7.67,7.7,7.56,7.67,157764,0
2013-04-25,7.66,7.76,7.65,7.72,58357,0
2013-04-26,7.7,7.73,7.61,7.68,101442,0
2013-04-29,7.7,7.8,7.66,7.74,114461,0
2013-04-30,7.71,7.85,7.68,7.73,177072,0
2013-05-01,9.15,9.2,8.16,8.19,692544,0
2013-05-02,8.24,8.6,8.19,8.53,323557,0
2013-05-03,8.6,9.3,8.53,9.23,184191,0
2013-05-06,9.21,9.23,9.03,9.15,131425,0
2013-05-07,9.19,9.19,9.1,9.17,76295,0
2013-05-08,9.18,9.23,9.04,9.07,110346,0
2013-05-09,9.08,9.1,8.96,9.03,64100,0
2013-05-10,9.06,9.1,9,9.06,76479,0
2013-05-13,9.06,9.07,8.98,9.02,53787,0
2013-05-14,9,9.08,9,9.07,95586,0
2013-05-15,9.02,9.13,9.02,9.1,89089,0
2013-05-16,9.11,9.14,8.9,9.02,100731,0
2013-05-17,9.01,9.25,9.01,9.24,100968,0
2013-05-20,9.2,9.33,9.165,9.29,85890,0
2013-05-21,9.26,9.365,9.25,9.35,56037,0
2013-05-22,9.32,9.36,8.97,9.02,63009,0
2013-05-23,8.97,9.29,8.9201,9.29,59650,0
2013-05-24,9.27,9.38,9.15,9.36,40715,0
2013-05-28,9.4,9.46,9.3,9.45,104704,0
2013-05-29,9.36,9.36,9.14,9.17,62329,0
2013-05-30,9.17,9.22,9.07,9.22,80621,0
2013-05-31,9.08,9.2,8.66,8.74,176148,0
2013-06-03,8.8,9.24,8.72,9.21,158685,0
2013-06-04,9.25,9.43,9.19,9.4,104402,0
2013-06-05,9.36,9.5,9.2,9.34,146300,0
2013-06-06,9.36,9.36,9.21,9.36,70304,0
2013-06-07,9.43,9.46,9.31,9.32,86712,0
2013-06-10,9.32,9.54,9.3,9.54,92937,0
2013-06-11,9.43,9.61,9.38,9.6,68103,0
2013-06-12,9.67,9.67,9.295,9.33,69592,0
2013-06-13,9.26,9.51,9.2,9.51,114070,0
2013-06-14,9.47,9.53,9.21,9.26,102686,0
2013-06-17,9.3,9.4,9.255,9.4,90188,0
2013-06-18,9.43,9.57,9.37,9.55,60212,0
2013-06-19,9.51,9.55,9.26,9.3,52523,0
2013-06-20,9.26,9.44,9.165,9.36,136102,0
2013-06-21,9.4,9.45,9.36,9.44,230101,0
2013-06-24,9.36,9.4295,9.26,9.26,109828,0
2013-06-25,9.35,9.35,9.13,9.15,97334,0
2013-06-26,9.18,9.255,9.075,9.17,132475,0
2013-06-27,9.19,9.47,9.17,9.2,151309,0
2013-06-28,9.18,9.3,9.1,9.22,420293,0
2013-07-01,9.2,9.4,9.17,9.31,266323,0
2013-07-02,9.36,9.44,9.16,9.25,162370,0
2013-07-03,9.18,9.33,9.16,9.27,35301,0
2013-07-05,9.5,9.61,9.281,9.59,43764,0
2013-07-08,9.64,9.76,9.55,9.6,133633,0
2013-07-09,9.67,10.15,9.66,9.9,160973,0
2013-07-10,9.89,10.38,9.84,10.2,255773,0
2013-07-11,10.34,10.34,10.2,10.26,108985,0
2013-07-12,10.28,10.39,10.13,10.37,98435,0
2013-07-15,10.26,10.38,10.22,10.3,110822,0
2013-07-16,10.14,10.46,10.13,10.27,101567,0
2013-07-17,10.28,10.46,10.22,10.39,62944,0
2013-07-18,10.39,10.41,10.11,10.16,58634,0
2013-07-19,10.1,10.1,9.71,10.03,85614,0
2013-07-22,9.97,10.13,9.96,10.08,68179,0
2013-07-23,10.1,10.1,9.77,9.87,78896,0
2013-07-24,9.93,10.115,9.83,9.94,52801,0
2013-07-25,9.95,10.39,9.8,10.39,55317,0
2013-07-26,10.28,10.39,10.02,10.23,47561,0
2013-07-29,10.18,10.18,9.79,9.87,50676,0
2013-07-30,9.94,10.11,9.82,9.85,80195,0
2013-07-31,9.86,9.895,9.27,9.28,130762,0
2013-08-01,9.4,9.63,9.09,9.53,143894,0
2013-08-02,9.46,9.72,9.46,9.5,51541,0
2013-08-05,9.44,9.52,9.25,9.38,76043,0
2013-08-06,9.31,9.76,9.22,9.6,186149,0
2013-08-07,10,10.47,9.48,9.5,221584,0
2013-08-08,9.49,9.55,9.43,9.44,93129,0
2013-08-09,9.38,9.48,9.29,9.3,62863,0
2013-08-12,9.28,9.59,9.22,9.48,54744,0
2013-08-13,9.52,9.54,9.3,9.44,42515,0
2013-08-14,9.47,9.66,9.4135,9.44,89269,0
2013-08-15,9.3,9.4071,9.15,9.22,86671,0
2013-08-16,9.14,9.2,8.5,8.85,415099,0
2013-08-19,8.81,8.98,8.75,8.88,108800,0
2013-08-20,8.85,9.05,8.85,8.99,223107,0
2013-08-21,8.96,9.01,8.85,8.92,137842,0
2013-08-22,8.99,9.2,8.9,9,63870,0
2013-08-23,9,9.329,8.86,9.31,189397,0
2013-08-26,9.3,9.43,9.1,9.13,126947,0
2013-08-27,9.06,9.17,8.76,8.8,85313,0
2013-08-28,8.8,8.9,8.78,8.79,81272,0
2013-08-29,8.8,9.135,8.8,9.03,80274,0
2013-08-30,8.99,8.99,8.66,8.73,134848,0
2013-09-03,8.82,8.86,8.48,8.67,121206,0
2013-09-04,8.67,9,8.65,8.95,66286,0
2013-09-05,8.99,9.09,8.8,8.8,38623,0
2013-09-06,8.86,8.86,8.58,8.76,64609,0
2013-09-09,8.72,9.21,8.7,9.06,104590,0
2013-09-10,9.06,9.1,8.99,9.1,153752,0
2013-09-11,9.05,9.27,9.02,9.18,58603,0
2013-09-12,9.2,9.3,9.13,9.28,124903,0
2013-09-13,9.32,9.37,9.16,9.34,136932,0
2013-09-16,9.47,9.5,9.14,9.17,243233,0
2013-09-17,9.17,9.29,9.14,9.23,134198,0
2013-09-18,9.21,9.37,9.07,9.26,166906,0
2013-09-19,9.29,9.35,9.12,9.29,116056,0
2013-09-20,9.3,9.69,9.25,9.58,292412,0
2013-09-23,9.5,9.77,9.46,9.6,87729,0
2013-09-24,9.59,9.95,9.4,9.8,75960,0
2013-09-25,9.83,9.92,9.68,9.72,67800,0
2013-09-26,9.76,9.8,9.55,9.66,53088,0
2013-09-27,9.59,9.95,9.57,9.8,118100,0
2013-09-30,9.66,10,9.5,9.99,253400,0
2013-10-01,10,10.24,9.9,10.06,334900,0
2013-10-02,10,10.1,9.87,9.94,100000,0
2013-10-03,9.94,9.94,9.58,9.78,65407,0
2013-10-04,9.75,10.15,9.72,10.12,92290,0
2013-10-07,10,10.41,9.83,10.23,268400,0
2013-10-08,10.21,10.26,9.86,10,282100,0
2013-10-09,10.02,10.11,9.89,9.99,163300,0
2013-10-10,10.12,10.41,10.03,10.34,86200,0
2013-10-11,9.52,9.52,8.81,8.98,845800,0
2013-10-14,8.91,9.09,8.83,9.02,193700,0
2013-10-15,9,9.16,8.45,8.47,411300,0
2013-10-16,8.49,8.84,8.46,8.47,246100,0
2013-10-17,8.42,8.55,8.42,8.55,326500,0
2013-10-18,8.62,8.7,8.52,8.65,315100,0
2013-10-21,8.65,8.84,8.65,8.83,340700,0
2013-10-22,8.84,8.96,8.75,8.89,420195,0
2013-10-23,8.82,9.11,8.65,8.86,147900,0
2013-10-24,8.91,8.95,8.85,8.86,148857,0
2013-10-25,8.96,8.96,8.8,8.89,110700,0
2013-10-28,8.89,8.99,8.72,8.91,165200,0
2013-10-29,8.95,9.11,8.79,9.06,326200,0
2013-10-30,9.06,9.99,8.87,9.17,343500,0
2013-10-31,9.19,9.34,9.05,9.22,228880,0
2013-11-01,9.21,9.35,9,9.16,267600,0
2013-11-04,9.31,9.52,9.22,9.36,230700,0
2013-11-05,9.34,9.42,9.14,9.25,114700,0
2013-11-06,9.25,9.41,9.21,9.33,149347,0
2013-11-07,9.35,9.35,9.21,9.28,154900,0
2013-11-08,9.28,9.81,9.28,9.54,76998,0
2013-11-11,9.49,9.81,9.38,9.66,119200,0
2013-11-12,9.59,9.78,9.55,9.74,88800,0
2013-11-13,9.69,9.82,9.58,9.82,154900,0
2013-11-14,9.82,9.86,9.75,9.82,78509,0
2013-11-15,9.8,10.11,9.8,10.08,194974,0
2013-11-18,10.09,11,10.05,10.63,263400,0
2013-11-19,10.66,10.79,10.35,10.4,170100,0
2013-11-20,10.41,10.58,10.28,10.4,96200,0
2013-11-21,10.45,10.83,10.45,10.7,113500,0
2013-11-22,10.75,10.86,10.62,10.79,105300,0
2013-11-25,10.81,10.93,10.67,10.805,70758,0
2013-11-26,10.83,10.93,10.66,10.82,110300,0
2013-11-27,10.82,10.9,10.72,10.85,148222,0
2013-11-29,10.9,10.97,10.79,10.94,57640,0
2013-12-02,10.95,10.95,10.49,10.68,111708,0
2013-12-03,10.63,10.74,10.63,10.72,82100,0
2013-12-04,10.66,10.71,10.35,10.64,59300,0
2013-12-05,10.66,10.75,10.56,10.69,53000,0
2013-12-06,10.82,10.82,10.65,10.66,69900,0
2013-12-09,10.68,10.8,10.66,10.7,124100,0
2013-12-10,10.7,10.71,10.3,10.38,120400,0
2013-12-11,10.36,10.477,10.23,10.34,88628,0
2013-12-12,10.34,10.35,10.21,10.24,97100,0
2013-12-13,10.29,10.59,9.81,10.56,106600,0
2013-12-16,10.59,10.8,10.54,10.67,106800,0
2013-12-17,10.7,10.77,10.58,10.7,64800,0
2013-12-18,10.68,10.77,9.641,10.76,104303,0
2013-12-19,10.7,10.8,10.49,10.64,81000,0
2013-12-20,10.69,10.81,10.62,10.81,346500,0
2013-12-23,10.89,11,10.73,11,271500,0
2013-12-24,11,11.11,10.94,11.04,127858,0
2013-12-26,11.05,11.21,11,11.08,196200,0
2013-12-27,11.1,11.18,11,11.1,126055,0
2013-12-30,11.06,11.22,10.95,11,219293,0
2013-12-31,11.03,11.04,10.89,10.95,102400,0
2014-01-02,10.91,11.03,10.765,11,93465,0
2014-01-03,11,11.06,10.87,10.98,71990,0
2014-01-06,11,11,10.873,10.92,69795,0
2014-01-07,10.95,11,10.91,10.95,141200,0
2014-01-08,10.95,10.99,10.89,10.95,92300,0
2014-01-09,10.95,10.99,10.9,10.95,105500,0
2014-01-10,10.95,10.96,10.89,10.95,64900,0
2014-01-13,10.89,11,10.89,10.97,136800,0
2014-01-14,10.93,11.28,10.93,11.22,155824,0
2014-01-15,11.25,11.69,11.24,11.65,68000,0
2014-01-16,11.59,11.94,11.59,11.71,105700,0
2014-01-17,11.67,11.74,11.59,11.73,68300,0
2014-01-21,11.75,11.75,11.49,11.54,80112,0
2014-01-22,11.53,11.64,11.52,11.6,72318,0
2014-01-23,11.58,11.61,11.41,11.55,116500,0
2014-01-24,11.43,11.46,11.21,11.27,140600,0
2014-01-27,11.25,11.35,10.93,10.94,60647,0
2014-01-28,10.92,10.97,10.78,10.9,115700,0
2014-01-29,11.41,11.53,10.6,10.94,219500,0
2014-01-30,11.02,11.09,10.85,10.86,178108,0
2014-01-31,10.57,10.83,10.38,10.7,130800,0
2014-02-03,10.6,10.8,10.25,10.31,155337,0
2014-02-04,10.35,10.64,10.29,10.46,101223,0
2014-02-05,10.39,10.56,10.35,10.41,116865,0
2014-02-06,10.47,10.64,10.28,10.3,88084,0
2014-02-07,10.32,10.4,10.3,10.38,86256,0
2014-02-10,10.33,10.472,10.28,10.43,76976,0
2014-02-11,10.44,10.65,10.39,10.64,61481,0
2014-02-12,10.68,10.72,10.5,10.66,70827,0
2014-02-13,10.54,10.95,10.54,10.94,90703,0
2014-02-14,10.95,11.28,10.74,11.08,85991,0
2014-02-18,11.1,11.29,11.08,11.21,128652,0
2014-02-19,11.15,11.3,10.95,10.96,91524,0
2014-02-20,10.98,11.28,10.98,11.26,85047,0
2014-02-21,11.31,11.389,11.05,11.14,76308,0
2014-02-24,11.11,11.28,11.1,11.23,89925,0
2014-02-25,11.25,11.258,10.9,10.98,51767,0
2014-02-26,11.01,11.25,10.91,11.23,85172,0
2014-02-27,11.19,11.32,11.13,11.27,58296,0
2014-02-28,11.3,11.3,11.06,11.1,100257,0
2014-03-03,11.03,11.13,10.83,11.09,56965,0
2014-03-04,11.24,11.39,11.23,11.37,212702,0
2014-03-05,11.33,11.56,11.31,11.49,100844,0
2014-03-06,11.53,11.55,11.16,11.24,79141,0
2014-03-07,11.24,11.32,11,11.22,65098,0
2014-03-10,11.32,11.37,10.99,11.29,115887,0
2014-03-11,11.31,11.4,10.96,11.01,83878,0
2014-03-12,10.97,11.21,10.9,11.21,54229,0
2014-03-13,11.24,11.24,10.94,11.04,72150,0
2014-03-14,10.97,11.25,10.92,11.23,72306,0
2014-03-17,11.25,11.341,11.03,11.05,69127,0
2014-03-18,11.05,13.18,11.05,13.17,892706,0
2014-03-19,13.15,13.4,12.77,12.95,212888,0
2014-03-20,12.86,13.25,12.75,12.86,111579,0
2014-03-21,12.89,13.25,12.75,13.03,264815,0
2014-03-24,13.01,13.23,12.67,13.17,100444,0
2014-03-25,13.2,13.4,12.98,12.99,131958,0
2014-03-26,13.04,13.14,12.65,12.68,95100,0
2014-03-27,12.65,12.88,12.55,12.71,64819,0
2014-03-28,12.68,13.18,12.5,12.68,80128,0
2014-03-31,12.7,13.35,12.7,13.21,133895,0
2014-04-01,13.21,13.41,13,13.32,109792,0
2014-04-02,13.4,13.43,13.131,13.39,60713,0
2014-04-03,13.33,13.42,13.12,13.23,91650,0
2014-04-04,14.32,14.4,13.53,13.8,460458,0
2014-04-07,14.03,14.06,13.34,13.57,155639,0
2014-04-08,13.63,14.078,13.52,13.82,137431,0
2014-04-09,13.82,14.05,13.62,13.99,126619,0
2014-04-10,13.93,14.01,13.5,13.54,135560,0
2014-04-11,13.4,13.74,13.4,13.53,129957,0
2014-04-14,13.65,13.7,13.03,13.27,216048,0
2014-04-15,13.31,13.6,13.17,13.39,155043,0
2014-04-16,13.44,13.59,13.28,13.53,57985,0
2014-04-17,13.45,14.05,13.35,13.78,162259,0
2014-04-21,13.81,14.137,13.62,13.91,99346,0
2014-04-22,13.95,14.39,13.79,14.21,323610,0
2014-04-23,14.24,14.35,13.84,13.9,112074,0
2014-04-24,14.04,14.15,13.63,13.77,70664,0
2014-04-25,13.7,13.7,13.153,13.43,123139,0
2014-04-28,13.42,13.49,13.01,13.26,84516,0
2014-04-29,13.26,13.56,13.07,13.15,101183,0
2014-04-30,13.05,14.03,12.81,13.96,226468,0
2014-05-01,13.96,13.99,12.9,13.19,278473,0
2014-05-02,13.17,13.35,13.03,13.26,137700,0
2014-05-05,13.07,13.478,13.03,13.33,183599,0
2014-05-06,13.22,13.24,12.28,12.29,328331,0
2014-05-07,12.33,12.39,11.935,12.3,241003,0
2014-05-08,12.23,12.525,11.94,11.96,175930,0
2014-05-09,11.86,12.29,11.86,12,283912,0
2014-05-12,12.1,12.62,11.92,12.41,336311,0
2014-05-13,12.42,12.455,12.03,12.15,160440,0
2014-05-14,12.11,12.2,11.8,11.82,150475,0
2014-05-15,11.8,12.1,11.8,11.99,256631,0
2014-05-16,11.95,11.97,11.67,11.93,88920,0
2014-05-19,11.95,12.23,11.95,12.125,85666,0
2014-05-20,12.15,12.15,11.83,11.95,202641,0
2014-05-21,12.02,12.14,11.94,11.96,146405,0
2014-05-22,11.96,12.11,11.88,11.9,91341,0
2014-05-23,11.93,12.13,11.9,12.11,61912,0
2014-05-27,12.2,12.28,11.51,11.91,552074,0
2014-05-28,11.84,12.1,11.8,11.86,136509,0
2014-05-29,11.95,12.09,11.8,11.91,136488,0
2014-05-30,11.79,11.91,11.56,11.72,142524,0
2014-06-02,11.75,11.78,11.46,11.47,133153,0
2014-06-03,11.41,11.47,11.09,11.21,104536,0
2014-06-04,11.16,11.37,11.14,11.28,106029,0
2014-06-05,11.21,11.78,11.21,11.74,150463,0
2014-06-06,11.78,11.99,11.623,11.68,105006,0
2014-06-09,11.7,11.85,11.65,11.75,58506,0
2014-06-10,11.7,11.85,11.54,11.84,55500,0
2014-06-11,11.84,11.95,11.65,11.79,83834,0
2014-06-12,11.73,11.82,11.59,11.74,86901,0
2014-06-13,11.8,12.03,11.67,11.8,177515,0
2014-06-16,11.78,11.959,11.74,11.84,46232,0
2014-06-17,11.81,12.11,11.81,11.98,59207,0
2014-06-18,12,12.03,11.73,12,50008,0
2014-06-19,12.05,12.05,11.71,11.8,43328,0
2014-06-20,11.84,11.84,11.52,11.76,170786,0
2014-06-23,11.74,11.74,11.5,11.65,59072,0
2014-06-24,11.62,11.94,11.47,11.5,72056,0
2014-06-25,11.42,11.63,11.42,11.6,66517,0
2014-06-26,11.57,11.6,11.4,11.58,61987,0
2014-06-27,11.47,11.66,11.35,11.38,159707,0
2014-06-30,11.38,11.5,11.25,11.34,147983,0
2014-07-01,11.16,11.75,11.16,11.71,252468,0
2014-07-02,11.66,12.07,11.61,12,110700,0
2014-07-03,12.01,12.34,12.01,12.33,54190,0
2014-07-07,12.32,12.32,11.9,11.97,179826,0
2014-07-08,11.95,12,11.75,11.82,87193,0
2014-07-09,11.88,11.972,11.8,11.88,57104,0
2014-07-10,11.7,11.91,11.64,11.73,61814,0
2014-07-11,11.72,11.78,11.6,11.6,47071,0
2014-07-14,11.73,11.89,11.71,11.76,42522,0
2014-07-15,11.78,11.87,11.62,11.63,59696,0
2014-07-16,11.61,11.74,11.51,11.57,50747,0
2014-07-17,11.5,11.584,11.4,11.45,69658,0
2014-07-18,11.41,11.56,11.38,11.54,78754,0
2014-07-21,11.5,11.5,11.2,11.23,69747,0
2014-07-22,11.27,11.66,11.18,11.43,42366,0
2014-07-23,11.51,11.51,11.34,11.41,51906,0
2014-07-24,11.4,11.58,11.25,11.29,78468,0
2014-07-25,11.17,11.42,11.1,11.17,84786,0
2014-07-28,11.19,11.25,11.05,11.11,49744,0
2014-07-29,11.15,11.26,11.06,11.07,43898,0
2014-07-30,11.18,11.277,11.11,11.24,84065,0
2014-07-31,11.04,11.21,11,11.05,122693,0
2014-08-01,11.1,11.24,11.1,11.15,103954,0
2014-08-04,11.23,11.25,11.16,11.22,61206,0
2014-08-05,11.13,11.48,11.1,11.31,125477,0
2014-08-06,11.2,11.44,11.05,11.15,95498,0
2014-08-07,11.22,11.418,11.14,11.19,48998,0
2014-08-08,11.16,11.6,11.16,11.56,66830,0
2014-08-11,11.55,11.88,11.485,11.78,40270,0
2014-08-12,11.67,11.7,11.25,11.3,53131,0
2014-08-13,11.48,11.61,11.155,11.24,87713,0
2014-08-14,11.18,11.61,11.18,11.48,37557,0
2014-08-15,11.62,11.71,11.16,11.41,64065,0
2014-08-18,11.5,11.5,10.98,11.09,141076,0
2014-08-19,11.09,11.14,10.84,10.95,131962,0
2014-08-20,10.93,10.93,10.47,10.75,162101,0
2014-08-21,10.7,10.8,10.55,10.655,478319,0
2014-08-22,10.66,10.72,10.62,10.69,100918,0
2014-08-25,10.7,10.98,10.65,10.71,160946,0
2014-08-26,10.75,10.84,10.65,10.67,168975,0
2014-08-27,10.67,10.81,10.64,10.69,105796,0
2014-08-28,10.72,11.33,10.69,11.16,416788,0
2014-08-29,11.16,11.33,11.085,11.17,96515,0
2014-09-02,11.2,11.27,11.01,11.055,260656,0
2014-09-03,11.15,11.21,11.01,11.12,113910,0
2014-09-04,11.18,11.35,10.98,11.03,87593,0
2014-09-05,10.97,11.17,10.97,11.02,60128,0
2014-09-08,10.97,11.116,10.97,11.02,63088,0
2014-09-09,11.03,11.11,10.97,11.02,129098,0
2014-09-10,11.02,11.25,11.02,11.2,73194,0
2014-09-11,11.17,11.19,10.99,11.04,87638,0
2014-09-12,11.11,11.14,10.86,11,109073,0
2014-09-15,11,11.04,10.88,11,130627,0
2014-09-16,11.06,11.17,11,11.15,455363,0
2014-09-17,11.14,11.379,11.115,11.17,459765,0
2014-09-18,11.18,11.31,11.11,11.29,149748,0
2014-09-19,11.31,11.44,11,11.19,361797,0
2014-09-22,11.07,11.195,10.94,11.04,126849,0
2014-09-23,11.01,11.15,11,11.1,188912,0
2014-09-24,11.15,11.24,11.04,11.15,63711,0
2014-09-25,11.11,11.15,10.96,11.01,131940,0
2014-09-26,11.02,11.17,10.98,11.01,157070,0
2014-09-29,10.86,10.949,10.76,10.86,255768,0
2014-09-30,11.15,11.26,10.81,11.01,213686,0
2014-10-01,11.04,11.08,10.85,10.88,252232,0
2014-10-02,10.92,11.26,10.9,11.13,118618,0
2014-10-03,11.19,11.3,11,11,97146,0
2014-10-06,11.01,11.23,10.98,11.01,76366,0
2014-10-07,10.93,11.08,10.81,10.88,61416,0
2014-10-08,10.86,11.11,10.8,10.96,158295,0
2014-10-09,10.94,10.98,10.72,10.78,97263,0
2014-10-10,10.68,11.05,10.68,10.72,151731,0
2014-10-13,10.7,11.08,10.61,10.99,141559,0
2014-10-14,11.07,11.486,10.86,11.24,95282,0
2014-10-15,11.05,11.77,10.91,11.73,136825,0
2014-10-16,11.69,11.99,11.58,11.71,167989,0
2014-10-17,11.9,12.07,11.56,11.92,216171,0
2014-10-20,11.83,12.2,11.83,12.13,268098,0
2014-10-21,12.12,12.16,11.9,12.02,150813,0
2014-10-22,12.06,12.065,11.74,11.75,78303,0
2014-10-23,11.82,12.4,11.82,12.07,186331,0
2014-10-24,12.12,12.171,11.9,11.99,125198,0
2014-10-27,11.88,12.18,11.85,12.08,163569,0
2014-10-28,12.1,12.46,11.97,12.17,779012,0
2014-10-29,12.67,13.77,12.67,13.72,587058,0
2014-10-30,13.59,14.43,13.48,14.05,405222,0
2014-10-31,14.1,14.41,13.85,13.98,299376,0
2014-11-03,13.88,14.03,13.63,13.7,173673,0
2014-11-04,13.64,13.79,13.5,13.67,113696,0
2014-11-05,13.76,13.78,13.49,13.61,111750,0
2014-11-06,13.62,13.75,13.56,13.69,72133,0
2014-11-07,13.72,13.72,13.41,13.51,121966,0
2014-11-10,13.51,13.75,13.47,13.75,79677,0
2014-11-11,13.75,13.75,13.37,13.42,91916,0
2014-11-12,13.43,13.65,13.35,13.63,75654,0
2014-11-13,13.61,13.7,13.36,13.41,79968,0
2014-11-14,13.38,13.49,13.26,13.48,131759,0
2014-11-17,13.43,13.45,13.14,13.14,64632,0
2014-11-18,13.2,13.4,13.12,13.14,102498,0
2014-11-19,13.11,13.14,12.72,12.73,103821,0
2014-11-20,12.71,13.2,12.71,13.2,82323,0
2014-11-21,13.32,13.37,13.02,13.06,112305,0
2014-11-24,13.12,13.3,13.04,13.26,87774,0
2014-11-25,13.26,13.3,13.18,13.28,49407,0
2014-11-26,13.15,13.3,13.077,13.15,110294,0
2014-11-28,13.05,13.22,12.91,12.92,40513,0
2014-12-01,12.9,12.96,12.67,12.68,143693,0
2014-12-02,12.74,13,12.61,12.94,87136,0
2014-12-03,12.97,12.99,12.84,12.91,77434,0
2014-12-04,12.93,13,12.79,12.92,98625,0
2014-12-05,12.88,13.26,12.79,13.17,72296,0
2014-12-08,13.09,13.27,12.78,12.79,67224,0
2014-12-09,12.7,13.36,12.69,13.31,140058,0
2014-12-10,13.23,13.41,13.17,13.22,82185,0
2014-12-11,13.25,13.63,13.25,13.36,71556,0
2014-12-12,13.23,13.32,13.05,13.12,63760,0
2014-12-15,13.22,13.3,13,13.06,78612,0
2014-12-16,13,13.18,12.9,13.09,171574,0
2014-12-17,13.04,13.53,13.04,13.48,118995,0
2014-12-18,13.58,13.85,13.45,13.8,98381,0
2014-12-19,13.76,13.94,13.7,13.77,307818,0
2014-12-22,13.77,14,13.64,14,65088,0
2014-12-23,14,14,13.86,13.97,72294,0
2014-12-24,13.96,14,13.716,13.98,59274,0
2014-12-26,14,14.05,13.94,13.99,78061,0
2014-12-29,13.99,14.04,13.93,14,45321,0
2014-12-30,13.93,14.05,13.77,13.91,47077,0
2014-12-31,13.87,14.05,13.87,13.92,84904,0
2015-01-02,14,14.04,13.29,13.49,65747,0
2015-01-05,13.36,13.49,13.14,13.3,60425,0
2015-01-06,13.31,13.33,12.76,13.1,84967,0
2015-01-07,13.16,13.26,13.08,13.24,39838,0
2015-01-08,13.36,13.51,13.28,13.46,58433,0
2015-01-09,13.39,13.49,13.37,13.41,103826,0
2015-01-12,13.37,13.45,13.06,13.28,79310,0
2015-01-13,13.28,14.01,13.28,14,281260,0
2015-01-14,14.04,14.05,13.78,14,135427,0
2015-01-15,14.05,14.35,13.88,14,343134,0
2015-01-16,14.04,14.4,13.98,14.4,126268,0
2015-01-20,14.4,14.42,14.22,14.41,132864,0
2015-01-21,14.32,14.48,14.32,14.48,155465,0
2015-01-22,14.48,14.78,14.43,14.74,153006,0
2015-01-23,14.79,14.85,14.57,14.67,71888,0
2015-01-26,14.71,14.72,14.48,14.64,99971,0
2015-01-27,14.55,14.73,14.35,14.48,79298,0
2015-01-28,15.25,15.76,15.15,15.33,443313,0
2015-01-29,15.4,16.395,15.4,16.31,229589,0
2015-01-30,16,16.18,15.62,15.78,350851,0
2015-02-02,15.94,16.08,15.53,15.95,176636,0
2015-02-03,15.95,16.14,15.88,15.96,121374,0
2015-02-04,15.92,16.48,15.89,16.3,321283,0
2015-02-05,16.27,16.8,16.27,16.59,355560,0
2015-02-06,16.62,17.08,16.27,16.34,294064,0
2015-02-09,16.34,16.79,16.23,16.63,243020,0
2015-02-10,16.65,17.42,16.65,17.24,622364,0
2015-02-11,17.5,17.5,16.99,17.29,176428,0
2015-02-12,17.3,17.59,17.1,17.59,164144,0
2015-02-13,17.21,17.55,17.18,17.42,184940,0
2015-02-17,17.37,17.53,17.13,17.15,144954,0
2015-02-18,17.15,17.3,17,17.2,116204,0
2015-02-19,17.14,17.23,16.94,17.14,90724,0
2015-02-20,17.14,17.26,16.8,17.06,167023,0
2015-02-23,16.89,17.05,16.86,17.01,147793,0
2015-02-24,17,17.01,16.84,16.94,112688,0
2015-02-25,16.9,17,16.79,16.92,132529,0
2015-02-26,16.95,16.98,16.83,16.94,88704,0
2015-02-27,16.802,17.08,16.802,17.02,184288,0
2015-03-02,16.96,17.2,16.96,17.13,373800,0
2015-03-03,17.11,17.24,16.98,17.05,114200,0
2015-03-04,16.99,16.99,16.6,16.8,80600,0
2015-03-05,16.86,16.86,16.52,16.69,113500,0
2015-03-06,16.54,16.63,15.99,16.05,131100,0
2015-03-09,16.05,16.31,16,16.1,85900,0
2015-03-10,16.01,16.12,15.5,15.5,141000,0
2015-03-11,15.55,15.86,15.48,15.8,168000,0
2015-03-12,15.83,16.32,15.83,16.3,150900,0
2015-03-13,16.26,16.34,15.95,16.17,91300,0
2015-03-16,16.19,16.21,15.97,15.98,83600,0
2015-03-17,15.9,16.17,15.85,16.02,76100,0
2015-03-18,16.02,16.14,15.78,16.09,69600,0
2015-03-19,16.06,16.3,16,16.21,87300,0
2015-03-20,16.33,16.67,16.26,16.52,343600,0
2015-03-23,16.52,16.97,16.52,16.91,88500,0
2015-03-24,16.96,16.98,16.61,16.91,97600,0
2015-03-25,16.92,16.92,16.1,16.17,108400,0
2015-03-26,16.08,16.13,15.76,15.92,90600,0
2015-03-27,15.93,16.03,15.66,15.82,100200,0
2015-03-30,15.89,16.07,15.87,15.92,77500,0
2015-03-31,15.92,15.95,15.4,15.55,139505,0
2015-04-01,15.49,15.6,15.27,15.5,98400,0
2015-04-02,15.5,15.88,15.48,15.85,107400,0
2015-04-06,15.73,15.94,15.7,15.77,43300,0
2015-04-07,15.83,15.83,15.3,15.37,61116,0
2015-04-08,15.36,15.76,15.36,15.66,57200,0
2015-04-09,15.81,15.81,15.43,15.56,47598,0
2015-04-10,15.55,15.82,15.41,15.53,65600,0
2015-04-13,15.56,15.6,15.23,15.27,59100,0
2015-04-14,15.3,15.31,15.15,15.18,76300,0
2015-04-15,15.31,15.46,15.21,15.31,100533,0
2015-04-16,15.24,15.43,14.96,14.99,146873,0
2015-04-17,14.88,15.4,14.85,15.33,232800,0
2015-04-20,15.46,15.56,15.42,15.51,62917,0
2015-04-21,15.53,15.6,15.4,15.41,70596,0
2015-04-22,15.36,15.36,15.068,15.29,56557,0
2015-04-23,15.19,15.24,14.83,15.04,120900,0
2015-04-24,14.95,15.02,14.88,14.97,59934,0
2015-04-27,14.95,15.04,14.56,14.76,100700,0
2015-04-28,14.71,14.95,14.27,14.92,175127,0
2015-04-29,14.86,15.16,13.47,14.16,546200,0
2015-04-30,14.13,14.15,13.78,13.81,223300,0
2015-05-01,13.89,13.98,13.75,13.96,103300,0
2015-05-04,14.19,14.23,13.52,13.58,154700,0
2015-05-05,13.53,13.92,13.53,13.88,152200,0
2015-05-06,14.02,14.16,13.75,14.09,128143,0
2015-05-07,14.06,14.32,13.735,14.26,97333,0
2015-05-08,14.38,14.38,14.2,14.25,74300,0
2015-05-11,14.25,14.41,14.25,14.28,80900,0
2015-05-12,14.18,14.35,14.02,14.22,86563,0
2015-05-13,14.24,14.3,14.05,14.05,76800,0
2015-05-14,14.11,14.32,14.04,14.3,51600,0
2015-05-15,14.22,14.23,13.95,14.12,93398,0
2015-05-18,14,14.48,13.89,14.39,76761,0
2015-05-19,14.43,14.43,13.83,14.06,75357,0
2015-05-20,14.05,14.08,13.76,14.04,64300,0
2015-05-21,13.99,14.05,13.95,14.03,64300,0
2015-05-22,14.04,14.04,13.86,13.99,223200,0
2015-05-26,13.92,13.92,13.39,13.49,114381,0
2015-05-27,13.5,13.7,13.37,13.65,81400,0
2015-05-28,13.58,13.79,13.58,13.78,50799,0
2015-05-29,13.75,13.76,13.53,13.65,96400,0
2015-06-01,13.78,13.97,13.6,13.73,76982,0
2015-06-02,13.62,13.89,13.61,13.72,53461,0
2015-06-03,13.71,14.15,13.67,14.13,102800,0
2015-06-04,14,14.06,13.78,13.95,93100,0
2015-06-05,13.89,14.15,13.69,14.13,56800,0
2015-06-08,14.06,14.13,13.91,13.94,63600,0
2015-06-09,13.96,13.97,13.76,13.82,48661,0
2015-06-10,13.86,14.39,13.86,14.22,102400,0
2015-06-11,14.23,14.31,14.1,14.15,46238,0
2015-06-12,14.13,14.16,14,14.1,35800,0
2015-06-15,13.91,14.16,13.84,14.11,64300,0
2015-06-16,14.09,14.33,13.87,14.32,58200,0
2015-06-17,14.31,14.32,13.99,14.22,62200,0
2015-06-18,14.27,15,14.05,14.88,222700,0
2015-06-19,14.85,14.96,14.72,14.89,200800,0
2015-06-22,14.96,15.05,14.78,15.04,78100,0
2015-06-23,14.95,15.07,14.95,15.02,66485,0
2015-06-24,15,15.12,14.82,14.91,63200,0
2015-06-25,14.96,14.97,14.74,14.94,62000,0
2015-06-26,15,15.04,14.78,14.94,263600,0
2015-06-29,14.86,14.91,14.51,14.56,80300,0
2015-06-30,14.62,14.79,14.53,14.64,65262,0
2015-07-01,14.74,14.79,14.51,14.75,125100,0
2015-07-02,14.76,14.76,14.39,14.5,59300,0
2015-07-06,14.42,14.63,14.36,14.39,71400,0
2015-07-07,14.35,14.61,14.13,14.5,127200,0
2015-07-08,14.42,14.64,14.21,14.26,187700,0
2015-07-09,14.49,14.63,14,14.02,188500,0
2015-07-10,14.19,14.51,13.95,14.45,127400,0
2015-07-13,14.49,14.61,14.3,14.35,72600,0
2015-07-14,14.46,15.24,14.46,15.02,139354,0
2015-07-15,15.11,15.15,14.52,14.93,81412,0
2015-07-16,15.07,15.14,14.85,14.92,95300,0
2015-07-17,14.92,15,14.76,14.84,77300,0
2015-07-20,14.84,14.84,14.38,14.48,106400,0
2015-07-21,14.5,14.63,14.45,14.52,54200,0
2015-07-22,14.45,14.57,14.43,14.51,39200,0
2015-07-23,14.56,14.56,14.31,14.37,63000,0
2015-07-24,14.31,14.34,14.08,14.13,65700,0
2015-07-27,14.03,14.19,13.93,13.99,115900,0
2015-07-28,14.01,14.15,13.56,13.94,118000,0
2015-07-29,13.88,14.34,13.81,13.89,68500,0
2015-07-30,13.79,14.8,13.79,13.97,96400,0
2015-07-31,13.98,14.29,13.98,14.09,107200,0
2015-08-03,14.03,14.23,13.91,14,86415,0
2015-08-04,14.06,14.11,13.85,13.9,91500,0
2015-08-05,14.98,15.87,14.79,15.36,508000,0
2015-08-06,15.31,15.795,15.12,15.12,115823,0
2015-08-07,15.01,15.27,14.9,14.92,94100,0
2015-08-10,14.92,15.16,14.9,15.07,133200,0
2015-08-11,14.93,15.17,14.83,15.06,83507,0
2015-08-12,14.97,15.57,14.97,15.53,186900,0
2015-08-13,15.55,15.94,15.55,15.8,110800,0
2015-08-14,15.73,16.04,15.64,16.02,99100,0
2015-08-17,15.95,15.95,15.4,15.75,190800,0
2015-08-18,15.71,15.83,15.52,15.73,87800,0
2015-08-19,15.54,15.89,15.42,15.75,142900,0
2015-08-20,15.54,15.73,15.5,15.56,327600,0
2015-08-21,15.26,15.77,15.07,15.18,154600,0
2015-08-24,14.59,15.025,14.38,14.45,139119,0
2015-08-25,15.02,15.45,14.32,14.85,204200,0
2015-08-26,15.2,15.4,14.77,15.36,317700,0
2015-08-27,15.43,15.64,15.16,15.54,151100,0
2015-08-28,15.42,15.9,15.22,15.84,119100,0
2015-08-31,15.73,16.1,15.63,15.84,121900,0
2015-09-01,15.48,16.14,15.48,15.8,181900,0
2015-09-02,15.94,16.44,15.73,16.32,202700,0
2015-09-03,16.23,16.39,15.99,16.06,95900,0
2015-09-04,15.8,16.02,15.52,15.64,97200,0
2015-09-08,15.87,16.23,15.84,16.09,83200,0
2015-09-09,16.07,16.15,15.73,15.77,90000,0
2015-09-10,15.76,15.96,15.71,15.8,63509,0
2015-09-11,15.69,15.72,15.48,15.61,76800,0
2015-09-14,15.65,15.72,15.43,15.57,96700,0
2015-09-15,15.5,15.89,15.5,15.72,73134,0
2015-09-16,15.77,16,15.77,15.92,61900,0
2015-09-17,15.79,16.1,15.748,15.95,85030,0
2015-09-18,15.67,15.93,15.14,15.55,195500,0
2015-09-21,15.72,15.94,15.43,15.7,76600,0
2015-09-22,15.54,15.8,15.31,15.54,65500,0
2015-09-23,15.57,15.93,15.41,15.79,87127,0
2015-09-24,15.68,16.2,15.675,16.07,160677,0
2015-09-25,16.19,16.29,15.66,15.84,139700,0
2015-09-28,15.76,16.24,15.67,15.69,96350,0
2015-09-29,15.76,15.87,15.45,15.49,138300,0
2015-09-30,15.68,16.05,15.62,15.91,94700,0
2015-10-01,15.9,16.24,15.71,15.99,89500,0
2015-10-02,15.86,15.99,15.73,15.94,92200,0
2015-10-05,16.03,16.49,16.03,16.48,115193,0
2015-10-06,16.41,16.49,16.06,16.07,75700,0
2015-10-07,16.19,16.26,15.52,16.21,154100,0
2015-10-08,16.19,16.28,16.04,16.26,72600,0
2015-10-09,16.33,16.49,16.25,16.29,122200,0
2015-10-12,16.33,16.34,16.06,16.26,62178,0
2015-10-13,16.14,16.3,16.05,16.17,51200,0
2015-10-14,15.99,16.25,15.88,15.93,91100,0
2015-10-15,15.97,16.19,15.81,16.17,72500,0
2015-10-16,16.26,16.45,16.12,16.4,76900,0
2015-10-19,16.3,16.66,16.29,16.59,77285,0
2015-10-20,16.55,16.64,16.55,16.6,65500,0
2015-10-21,16.61,17.1,16.17,16.86,260100,0
2015-10-22,16.86,17.44,16.86,17.38,211900,0
2015-10-23,17.4,17.69,16.83,17.43,186100,0
2015-10-26,17.49,17.55,16.87,17.33,162700,0
2015-10-27,17.19,17.39,17,17.23,150600,0
2015-10-28,18,19.45,17.81,18.32,518800,0
2015-10-29,18.32,18.5,17.79,17.92,171600,0
2015-10-30,17.85,17.93,16.91,17.16,220700,0
2015-11-02,17.26,17.48,16.69,17.08,208547,0
2015-11-03,17.1,17.11,16.75,16.89,155500,0
2015-11-04,16.85,17.4,16.53,17.4,310979,0
2015-11-05,17.45,17.56,17.08,17.54,93100,0
2015-11-06,17.61,18.4,17.55,18.33,253600,0
2015-11-09,18.27,18.35,17.76,18.11,162615,0
2015-11-10,18.13,18.4,17.47,18.33,139700,0
2015-11-11,18.35,18.76,18.22,18.47,175200,0
2015-11-12,18.29,18.36,17.92,18.15,121800,0
2015-11-13,18.05,18.25,17.86,18.22,188600,0
2015-11-16,18.29,18.89,18.2,18.52,104200,0
2015-11-17,18.52,19.64,18.34,19.55,493500,0
2015-11-18,19.5,19.79,19.26,19.71,191200,0
2015-11-19,19.6,19.6,18.96,19.13,107300,0
2015-11-20,19.26,19.44,19.19,19.28,121300,0
2015-11-23,19.23,19.51,19.2,19.36,83300,0
2015-11-24,19.33,19.58,19.13,19.44,100100,0
2015-11-25,19.43,19.79,19.43,19.65,88000,0
2015-11-27,19.64,19.82,19.61,19.66,56500,0
2015-11-30,19.59,19.88,19.51,19.58,164200,0
2015-12-01,19.63,19.63,18.67,19.41,99808,0
2015-12-02,19.46,19.82,19.13,19.31,57694,0
2015-12-03,19.53,19.53,18.86,18.99,171505,0
2015-12-04,18.98,19.66,18.82,19.39,136100,0
2015-12-07,19.39,19.99,19.39,19.71,196300,0
2015-12-08,19.44,19.73,19.244,19.55,148719,0
2015-12-09,19.5,19.73,19.19,19.51,139900,0
2015-12-10,19.49,19.92,19.2,19.48,137400,0
2015-12-11,19.16,19.35,18,18.94,86800,0
2015-12-14,18.92,19.44,18.38,18.56,130888,0
2015-12-15,18.69,19.49,18.46,18.69,84500,0
2015-12-16,18.88,19.08,18.27,19.04,122000,0
2015-12-17,18.99,19.27,18.47,18.62,112000,0
2015-12-18,18.53,18.88,18.2,18.67,690400,0
2015-12-21,18.75,19.09,18.29,19.04,114800,0
2015-12-22,18.99,18.99,18.46,18.85,78698,0
2015-12-23,18.91,19.36,18.52,19.24,116400,0
2015-12-24,19.37,19.63,19.25,19.55,93800,0
2015-12-28,19.43,19.54,18.79,19.01,78743,0
2015-12-29,19.13,19.43,18.3,19.2,228364,0
2015-12-30,19.21,19.28,18.77,18.89,85566,0
2015-12-31,18.9,19.17,18.32,18.36,253853,0
2016-01-04,17.97,18.6,17.7,18.03,155971,0
2016-01-05,18.12,18.12,17.5,17.57,101692,0
2016-01-06,17.44,17.86,17.42,17.68,127430,0
2016-01-07,17.38,17.8,17.28,17.61,136901,0
2016-01-08,17.74,17.77,17.23,17.31,322297,0
2016-01-11,17.45,17.45,17.11,17.32,133737,0
2016-01-12,17.42,17.47,17.015,17.17,117503,0
2016-01-13,17.2,17.27,16.46,16.54,141821,0
2016-01-14,16.59,16.98,16.36,16.67,213808,0
2016-01-15,16.19,17,15.6683,16.93,274346,0
2016-01-19,17.11,17.14,16.69,17,219200,0
2016-01-20,16.75,17.54,16.75,17.32,168942,0
2016-01-21,17.29,17.46,16.81,17.01,161178,0
2016-01-22,17.19,17.32,16.83,17.23,91853,0
2016-01-25,17.17,17.25,16.69,16.84,103572,0
2016-01-26,17,17.58,16.585,17.55,196639,0
2016-01-27,18.48,19.22,17.63,19.02,799459,0
2016-01-28,19.14,19.19,18.78,19.1,219545,0
2016-01-29,19.04,19.13,18.52,19.09,322580,0
2016-02-01,18.92,19.1,18.61,19,138284,0
2016-02-02,18.79,18.875,18.02,18.22,84063,0
2016-02-03,18.38,18.38,17.9503,18.11,93739,0
2016-02-04,18.09,18.25,17.73,18,52600,0
2016-02-05,18.01,18.03,17.39,17.45,154156,0
2016-02-08,17.29,17.69,17.02,17.59,126159,0
2016-02-09,17.35,17.57,17.07,17.36,67671,0
2016-02-10,17.52,17.72,17.41,17.45,91724,0
2016-02-11,17.21,17.42,17.04,17.12,141249,0
2016-02-12,17.27,17.44,16.48,16.87,125962,0
2016-02-16,17,17.33,16.96,17.06,87330,0
2016-02-17,17.11,17.32,17.05,17.3,100008,0
2016-02-18,17.25,17.4,16.89,16.94,126060,0
2016-02-19,16.92,17.39,16.9,17.24,54352,0
2016-02-22,17.35,17.45,16.72,16.75,103455,0
2016-02-23,16.74,17.32,16.68,16.92,119537,0
2016-02-24,16.75,17.1,16.75,16.99,54251,0
2016-02-25,17.07,17.12,16.93,17.12,50269,0
2016-02-26,17.15,17.15,16.83,16.93,77565,0
2016-02-29,16.97,17.05,16.29,16.34,152629,0
2016-03-01,16.42,16.95,16.32,16.68,189673,0
2016-03-02,16.62,16.92,16.54,16.92,97978,0
2016-03-03,16.92,17.12,16.87,17.12,66061,0
2016-03-04,17.08,17.28,16.99,17.25,182588,0
2016-03-07,17.12,17.33,17.05,17.33,88182,0
2016-03-08,17.17,17.36,16.76,16.77,80394,0
2016-03-09,16.79,17.18,16.62,17.09,42572,0
2016-03-10,17.09,17.25,16.57,16.67,88051,0
2016-03-11,16.72,17.19,16.72,17.15,57390,0
2016-03-14,17.01,17.22,16.79,16.8,48412,0
2016-03-15,16.76,16.81,16.52,16.58,47955,0
2016-03-16,16.5,16.93,16.47,16.65,70095,0
2016-03-17,16.53,17.01,16.335,16.92,107323,0
2016-03-18,17.03,17.29,16.85,17.17,248735,0
2016-03-21,17.1,17.2,16.77,16.87,99775,0
2016-03-22,16.76,17.24,16.76,17.06,88691,0
2016-03-23,17,17.15,16.38,16.49,97466,0
2016-03-24,18.01,19.59,17.98,18.81,1387734,0
2016-03-28,18.89,19.56,18.68,19.51,361983,0
2016-03-29,19.56,20.6,19.5,20.38,281539,0
2016-03-30,20.84,20.85,20.05,20.23,195415,0
2016-03-31,20.2,20.44,19.88,20.3,175101,0
2016-04-01,20.22,21.11,20.11,20.96,214877,0
2016-04-04,20.86,20.865,19.77,20.29,181954,0
2016-04-05,19.59,20.41,19.22,19.43,268067,0
2016-04-06,19.49,19.86,19.33,19.7,223788,0
2016-04-07,19.5,19.8,18.98,19.6,600912,0
2016-04-08,20.39,20.39,19.6,20.18,3571271,0
2016-04-11,20.2,21.24,20.2,20.85,671093,0
2016-04-12,20.76,21.73,20.34,21.34,651439,0
2016-04-13,21.5,21.59,20.9,21.06,276800,0
2016-04-14,21.21,21.33,20.71,21.04,178830,0
2016-04-15,20.92,21.12,20.77,21.01,250091,0
2016-04-18,20.87,20.96,20.28,20.75,157663,0
2016-04-19,20.89,21.17,20.85,21.06,207019,0
2016-04-20,21.34,21.41,20.89,20.91,143604,0
2016-04-21,20.83,20.995,20.61,20.91,173461,0
2016-04-22,20.81,21.11,20.53,21.06,203851,0
2016-04-25,20.92,20.985,20.43,20.5,231740,0
2016-04-26,20.72,21.1,20.55,20.97,256401,0
2016-04-27,21.25,22,20.8111,21.49,555911,0
2016-04-28,21.48,21.77,21.26,21.74,370811,0
2016-04-29,21.67,21.72,21.01,21.02,1088286,0
2016-05-02,21.3,21.5,21.03,21.06,315823,0
2016-05-03,20.88,21.07,20.4,20.93,267145,0
2016-05-04,20.76,20.77,20.39,20.64,287034,0
2016-05-05,20.68,20.735,19.96,20.4,233995,0
2016-05-06,20.42,20.54,20.2,20.5,201184,0
2016-05-09,20.36,20.55,20.08,20.21,296224,0
2016-05-10,20.33,20.48,20.18,20.36,123170,0
2016-05-11,20.34,20.38,20.09,20.19,155057,0
2016-05-12,20.24,20.27,19.94,20.13,278038,0
2016-05-13,20.03,20.48,20,20.38,241909,0
2016-05-16,20.29,20.72,20.29,20.54,212777,0
2016-05-17,20.43,20.73,19.87,20,155387,0
2016-05-18,19.97,20.25,19.79,20.04,151770,0
2016-05-19,20.05,20.31,19.78,20.21,203777,0
2016-05-20,20.34,20.75,20.13,20.64,171592,0
2016-05-23,20.71,20.83,20.47,20.52,104234,0
2016-05-24,20.7,21.28,20.64,21.26,129772,0
2016-05-25,21.23,21.36,20.92,21.19,157359,0
2016-05-26,21.32,21.32,20.74,21.02,103849,0
2016-05-27,20.96,21.25,20.87,21.23,102370,0
2016-05-31,21.42,21.5,21.02,21.25,164272,0
2016-06-01,21.13,21.38,21.06,21.37,138486,0
2016-06-02,21.26,21.4689,21.08,21.27,84173,0
2016-06-03,21.3,21.35,21.09,21.35,77679,0
2016-06-06,21.33,21.57,21.26,21.36,96634,0
2016-06-07,21.25,21.53,21.25,21.51,138107,0
2016-06-08,21.51,21.65,21.37,21.51,115232,0
2016-06-09,21.36,21.62,21.35,21.57,129551,0
2016-06-10,21.75,22.87,21.69,22.79,222005,0
2016-06-13,22.69,22.95,22.57,22.71,161985,0
2016-06-14,22.58,23.445,22.58,23.41,176279,0
2016-06-15,23.4,23.58,23.22,23.46,190710,0
2016-06-16,23.41,23.525,23.2,23.46,184872,0
2016-06-17,23.54,23.83,23.22,23.71,406693,0
2016-06-20,23.92,24.128,23.75,23.79,133172,0
2016-06-21,24.03,24.3296,23.53,24.27,262263,0
2016-06-22,24.26,24.78,24.26,24.46,159242,0
2016-06-23,24.6,24.87,24.38,24.6,178776,0
2016-06-24,23.6,24.465,23.17,24.16,309700,0
2016-06-27,24.07,24.07,23.48,23.92,313078,0
2016-06-28,24.01,24.41,24.0001,24.14,160954,0
2016-06-29,24.24,24.39,23.64,24.01,257189,0
2016-06-30,24.17,24.86,24.15,24.86,382483,0
2016-07-01,24.92,24.94,24.53,24.78,181326,0
2016-07-05,24.7,24.98,24.47,24.5,210792,0
2016-07-06,24.5,24.83,24.37,24.8,125308,0
2016-07-07,24.77,25.3,24.6696,25.11,159853,0
2016-07-08,25.31,25.73,25.16,25.48,246225,0
2016-07-11,25.71,26.265,25.58,25.84,288758,0
2016-07-12,25.9,25.99,25.34,25.39,192288,0
2016-07-13,25.29,25.46,25.13,25.41,194010,0
2016-07-14,25.49,25.71,25.13,25.46,128549,0
2016-07-15,25.66,25.69,25.27,25.48,74359,0
2016-07-18,25.61,26.28,25.525,25.92,232361,0
2016-07-19,25.87,26.25,25.85,26.11,172791,0
2016-07-20,26.11,26.37,25.83,25.89,119508,0
2016-07-21,25.77,25.92,25.63,25.77,88107,0
2016-07-22,25.75,25.75,25.44,25.71,95000,0
2016-07-25,25.75,25.75,25.45,25.55,54244,0
2016-07-26,25.64,26.01,25.42,25.75,140271,0
2016-07-27,25.66,26.02,25.46,25.94,129664,0
2016-07-28,25.77,25.98,25.39,25.7,101042,0
2016-07-29,25.75,25.98,25.5,25.91,89018,0
2016-08-01,25.87,25.91,25.44,25.65,168291,0
2016-08-02,25.6,25.899,24.4083,25.74,221371,0
2016-08-03,25.66,25.97,24.2132,25.24,469463,0
2016-08-04,25.34,25.6,23.83,23.84,337662,0
2016-08-05,23.88,23.94,22.71,23.21,444096,0
2016-08-08,23.11,23.335,22.83,23.15,164125,0
2016-08-09,23.11,23.29,22.84,23.15,96182,0
2016-08-10,23.2,23.37,23.07,23.27,115353,0
2016-08-11,23.25,23.55,23.15,23.45,163574,0
2016-08-12,23.39,23.68,23.17,23.56,124598,0
2016-08-15,23.47,23.75,23.135,23.62,145617,0
2016-08-16,23.47,23.685,23.19,23.38,150735,0
2016-08-17,23.31,23.31,22.86,23.15,176532,0
2016-08-18,23.02,23.43,22.86,23.28,135848,0
2016-08-19,23.28,23.28,22.52,23.16,127930,0
2016-08-22,23.2,23.71,23.04,23.55,118404,0
2016-08-23,23.6,23.85,23.56,23.74,267318,0
2016-08-24,23.5,23.75,22.8973,23.63,129904,0
2016-08-25,23.66,23.75,23.41,23.74,101899,0
2016-08-26,23.74,23.75,22.7,22.75,194994,0
2016-08-29,22.82,23.19,22.7875,22.95,86017,0
2016-08-30,22.95,23.03,22.72,22.97,159248,0
2016-08-31,23.01,23.442,22.48,22.68,107627,0
2016-09-01,22.74,22.8,22.44,22.74,119976,0
2016-09-02,22.73,23.03,22.58,22.88,122946,0
2016-09-06,22.91,23,22.64,22.82,125801,0
2016-09-07,22.83,22.86,22.68,22.76,128063,0
2016-09-08,22.81,22.88,22.58,22.87,98590,0
2016-09-09,22.67,22.67,22.27,22.46,179886,0
2016-09-12,22.44,22.62,22.23,22.31,111165,0
2016-09-13,22.23,22.4,21.52,22.02,179621,0
2016-09-14,22.3,22.3,21.81,22.03,128667,0
2016-09-15,22.06,22.66,22,22.6,140505,0
2016-09-16,22.67,23.13,22.56,23.11,572500,0
2016-09-19,23.11,23.15,22.93,23,90999,0
2016-09-20,23.09,23.21,22.78,22.88,76821,0
2016-09-21,22.94,23.34,22.85,23.3,75010,0
2016-09-22,23.33,23.96,23.32,23.92,177015,0
2016-09-23,23.79,23.79,23.48,23.51,82306,0
2016-09-26,23.54,23.54,23.07,23.08,64646,0
2016-09-27,22.97,23.305,22.9111,23.01,96440,0
2016-09-28,23.21,23.56,23.025,23.52,157957,0
2016-09-29,23.47,24.23,23.47,24.21,137572,0
2016-09-30,24.25,24.67,23.85,24.56,311613,0
2016-10-03,24.56,24.86,24.31,24.74,200117,0
2016-10-04,24.72,25.44,24.67,25.38,206406,0
2016-10-05,25.38,25.5672,25.24,25.295,154903,0
2016-10-06,25.7,25.78,24.48,24.56,167607,0
2016-10-07,24.62,24.62,24.02,24.42,205497,0
2016-10-10,24.42,24.89,24.42,24.57,130625,0
2016-10-11,24.58,24.58,23.61,23.7,110303,0
2016-10-12,23.73,23.92,23.42,23.47,100247,0
2016-10-13,23.39,23.52,23.16,23.25,150806,0
2016-10-14,23.28,23.52,23.2,23.36,60819,0
2016-10-17,23.53,23.82,23.38,23.7,113732,0
2016-10-18,23.93,24.16,23.88,24.11,101450,0
2016-10-19,24.11,24.23,23.91,23.98,76123,0
2016-10-20,23.87,24.01,23.51,23.86,177771,0
2016-10-21,23.63,23.84,23.43,23.63,68321,0
2016-10-24,23.79,24.22,23.79,23.9,109206,0
2016-10-25,23.8,24.195,23.65,24.05,155642,0
2016-10-26,25.15,27.46,25.15,27.16,887232,0
2016-10-27,27.16,27.77,26.72,27.28,394829,0
2016-10-28,27.25,28.206,27.2,27.36,424444,0
2016-10-31,27.49,28.1,26.82,27.78,421466,0
2016-11-01,27.76,27.78,26.84,26.89,235951,0
2016-11-02,26.75,26.78,26.04,26.05,282515,0
2016-11-03,26.23,26.44,25.98,26.06,234382,0
2016-11-04,26.2,26.35,25.69,25.87,217018,0
2016-11-07,25.92,27.73,25.83,27.66,448487,0
2016-11-08,27.51,27.74,27.19,27.27,271788,0
2016-11-09,27.19,30,26.911,29.72,790806,0
2016-11-10,29.6,30.97,29.5,30.91,471775,0
2016-11-11,31.01,31.8,30.51,31.41,451204,0
2016-11-14,31.44,31.95,31.245,31.73,447989,0
2016-11-15,31.69,32.25,31.69,32.22,297183,0
2016-11-16,32.15,32.49,31.89,32.28,206661,0
2016-11-17,32.18,32.18,30.59,30.64,347492,0
2016-11-18,30.48,30.5,29.26,30.44,368092,0
2016-11-21,30.54,30.8299,30.07,30.36,143314,0
2016-11-22,30.48,31.17,30.27,31.05,362037,0
2016-11-23,30.8,31.05,30.48,31.03,165874,0
2016-11-25,31.15,31.25,30.79,31.24,87328,0
2016-11-28,30.94,31.05,30.79,30.87,135156,0
2016-11-29,30.87,31.08,30.31,30.37,163865,0
2016-11-30,30.5,30.5,29.62,29.71,227144,0
2016-12-01,29.61,30.44,29.38,29.63,236777,0
2016-12-02,29.6,29.87,29.11,29.25,170305,0
2016-12-05,29.52,30.37,29.31,30.36,278986,0
2016-12-06,30.4,30.92,29.99,30.68,252928,0
2016-12-07,30.61,30.91,30.3,30.84,146096,0
2016-12-08,31,32.21,30.95,32.08,303525,0
2016-12-09,32.22,32.35,31.19,31.43,260401,0
2016-12-12,31.21,31.91,31,31.52,344639,0
2016-12-13,31.58,31.91,31.16,31.41,419584,0
2016-12-14,31.26,31.91,31.25,31.5,204665,0
2016-12-15,31.53,32.75,31.36,32.25,419363,0
2016-12-16,32.36,32.42,30.3,30.49,1099618,0
2016-12-19,30.57,31.004,30.12,30.43,235927,0
2016-12-20,30.29,31.29,30.28,31.18,354923,0
2016-12-21,31.28,31.56,30.5,30.595,171317,0
2016-12-22,30.67,31.0499,30.235,30.29,253527,0
2016-12-23,30.28,30.98,30.08,30.42,144595,0
2016-12-27,30.57,31.02,30.51,30.85,112965,0
2016-12-28,30.85,31.05,30.3801,30.47,138777,0
2016-12-29,30.47,30.84,29.9601,30.43,272149,0
2016-12-30,30.56,30.88,29.911,30.22,265683,0
2017-01-03,30.65,30.65,29.52,30,403275,0
2017-01-04,29.95,31.09,29.905,31.08,430199,0
2017-01-05,30.93,30.96,29.58,29.79,176331,0
2017-01-06,29.96,30.26,29.62,29.64,241516,0
2017-01-09,29.61,29.73,29.31,29.68,278172,0
2017-01-10,29.96,30.97,29.96,30.79,233434,0
2017-01-11,30.93,31,30.52,30.95,169694,0
2017-01-12,30.99,31,29.74,30.44,255228,0
2017-01-13,30.56,31.14,30.56,30.82,173852,0
2017-01-17,30.68,30.68,29.73,29.76,208497,0
2017-01-18,29.9,30.16,29.43,29.95,147453,0
2017-01-19,30.61,31.51,30.37,31.28,381621,0
2017-01-20,31.26,31.69,30.8,31.14,384105,0
2017-01-23,30.89,31.58,30.89,31.44,414473,0
2017-01-24,34.29,35.2485,32.5451,34.06,2251698,0
2017-01-25,32.55,33.48,32.29,33.39,618820,0
2017-01-26,33.26,33.7,32.68,33.49,518811,0
2017-01-27,33.66,34.9,33.52,34.21,5425696,0
2017-01-30,33.86,34.01,33.51,33.76,725879,0
2017-01-31,33.54,34.11,33.35,33.72,619144,0
2017-02-01,33.88,34.02,33.38,33.79,638483,0
2017-02-02,33.63,34.48,33.2,34.36,650623,0
2017-02-03,34.29,34.59,33.87,34.21,671979,0
2017-02-06,34.38,34.6,33.82,34.19,376256,0
2017-02-07,34.13,34.7999,33.83,33.87,412997,0
2017-02-08,33.95,34.04,33.37,33.93,375590,0
2017-02-09,34.05,35.26,33.94,35.18,656419,0
2017-02-10,35.29,35.58,35.03,35.43,420139,0
2017-02-13,35.66,36.4,35.6,36.19,594830,0
2017-02-14,36.19,36.59,35.97,36.51,498591,0
2017-02-15,36.45,36.87,36.185,36.75,334453,0
2017-02-16,36.68,37.56,36.55,37.55,487947,0
2017-02-17,37.41,37.63,37.02,37.5,476828,0
2017-02-21,37.72,38.185,37.534,38.16,520731,0
2017-02-22,37.87,38.53,37.66,37.97,826122,0
2017-02-23,38.07,38.399,37.13,37.52,567685,0
2017-02-24,37.14,37.75,36.76,37.59,573536,0
2017-02-27,37.59,38.1,37.23,37.94,801728,0
2017-02-28,37.85,38.08,36.93,37.36,851183,0
2017-03-01,37.83,38.31,37.58,38.15,484967,0
2017-03-02,38.06,38.28,37.49,37.6,327077,0
2017-03-03,37.55,38.135,37.09,37.69,248902,0
2017-03-06,37.68,38.346,37.16,38.22,473863,0
2017-03-07,38.06,38.67,37.77,38.13,362089,0
2017-03-08,38.35,38.915,37.325,37.37,296518,0
2017-03-09,37.75,39.17,37.75,38.25,614710,0
2017-03-10,38.44,38.55,37.62,38.16,380125,0
2017-03-13,38.14,39.0286,37.93,38.95,330185,0
2017-03-14,38.52,38.8,37.96,38.71,216784,0
2017-03-15,38.9,39.49,38.62,39.22,369732,0
2017-03-16,39.38,39.65,39.05,39.09,227906,0
2017-03-17,39.08,40.01,38.76,39.82,961188,0
2017-03-20,40.49,40.685,40.04,40.2,459796,0
2017-03-21,40.55,40.86,39,39.15,594677,0
2017-03-22,38.71,39.2561,38.25,38.71,492360,0
2017-03-23,38.76,39.33,38.5909,38.84,297996,0
2017-03-24,39.09,39.49,38.45,38.61,348717,0
2017-03-27,38.03,38.1375,36.4,38.02,770555,0
2017-03-28,38.02,39.2,37.93,39.17,603293,0
2017-03-29,39.07,39.23,38.6,38.78,219978,0
2017-03-30,38.83,39.2,38.4,38.92,289287,0
2017-03-31,38.91,39.18,38.68,39.05,387380,0
2017-04-03,39.04,39.33,37,37.01,765094,0
2017-04-04,36.8,37.86,36.65,37.79,447817,0
2017-04-05,38,38.33,36.94,36.99,600388,0
2017-04-06,36.99,37.91,36.9279,37.89,427028,0
2017-04-07,37.98,38.79,37.91,38.78,494753,0
2017-04-10,38.88,39.218,38.52,39.02,313027,0
2017-04-11,39.06,39.68,38.86,39.51,377683,0
2017-04-12,39.43,39.66,38.33,38.72,485850,0
2017-04-13,38.48,38.73,38.05,38.22,441128,0
2017-04-17,38.33,39.1,38.26,39.08,342032,0
2017-04-18,38.96,39.13,38.36,38.97,321527,0
2017-04-19,39.27,39.6396,38.92,39.34,372447,0
2017-04-20,39.42,39.66,39.08,39.65,412573,0
2017-04-21,39.53,40.015,39.32,39.61,283431,0
2017-04-24,40.05,40.25,39.66,39.73,376649,0
2017-04-25,40.27,40.48,38.25,38.38,696832,0
2017-04-26,38.57,38.57,36.09,37.42,1075090,0
2017-04-27,37.46,38.2527,37.3,37.33,598814,0
2017-04-28,37.34,37.64,36.88,37.38,553203,0
2017-05-01,37.42,38.655,37.02,38.58,472340,0
2017-05-02,38.6,39.43,38.45,39.235,453889,0
2017-05-03,38.82,39.36,38.36,39.34,384708,0
2017-05-04,39.24,39.84,39.06,39.74,355879,0
2017-05-05,40.03,40.58,39.78,40.57,354823,0
2017-05-08,40.6,40.95,40.1,40.41,428692,0
2017-05-09,40.41,40.41,39.6,40.11,286330,0
2017-05-10,40,40.83,39.85,40.8,318218,0
2017-05-11,40.58,41.49,40.29,41.41,421982,0
2017-05-12,41.44,41.44,40.07,40.27,413326,0
2017-05-15,40.41,40.83,40.04,40.07,235209,0
2017-05-16,40,40.45,39.87,40.19,323063,0
2017-05-17,39.44,39.69,38.79,38.82,487695,0
2017-05-18,38.74,39.03,38.47,38.52,424615,0
2017-05-19,38.61,39.3027,38.6,38.75,481433,0
2017-05-22,39.09,39.59,39.04,39.26,384296,0
2017-05-23,39.44,39.66,38.805,39.05,388546,0
2017-05-24,39.15,39.96,38.96,39.6,365043,0
2017-05-25,39.77,40.42,39.6,40.36,372280,0
2017-05-26,40.32,40.53,40.03,40.35,142498,0
2017-05-30,40.19,40.42,39.63,39.74,193462,0
2017-05-31,39.98,40.01,39.159,39.77,231580,0
2017-06-01,39.85,39.85,38.71,39.14,473361,0
2017-06-02,39.16,40.3499,38.96,39.65,590609,0
2017-06-05,39.58,39.7,39.05,39.1,259314,0
2017-06-06,38.95,39.32,38.28,38.49,487163,0
2017-06-07,38.59,39.07,38.51,38.86,409956,0
2017-06-08,39.02,39.68,38.65,39.56,560392,0
2017-06-09,39.65,40.3,38.7,38.96,448982,0
2017-06-12,38.87,38.87,37.36,37.78,379527,0
2017-06-13,37.8,38.6,37.8,38.04,276310,0
2017-06-14,38.14,38.56,37.61,37.89,186927,0
2017-06-15,37.31,38.38,37.16,38.38,222521,0
2017-06-16,37.74,38.48,37.5,38.34,472647,0
2017-06-19,38.48,39.22,38.18,39.16,825087,0
2017-06-20,39.2,39.38,38.67,38.68,367035,0
2017-06-21,38.84,39.12,38.4,39.01,456857,0
2017-06-22,39.08,40.85,39.08,40.72,358066,0
2017-06-23,40.71,41.89,40.71,41.57,2027919,0
2017-06-26,42.02,43.15,40.8801,40.93,777348,0
2017-06-27,40.95,41.03,40.13,40.14,305577,0
2017-06-28,40.47,41.87,40.0616,41.73,424854,0
2017-06-29,41.93,41.9477,41.34,41.76,356748,0
2017-06-30,41.91,42.59,41.65,42.09,357530,0
2017-07-03,42.33,42.36,41.63,42.01,159934,0
2017-07-05,42,43.32,41.74,43.26,305948,0
2017-07-06,43.15,43.15,41.99,42.08,314034,0
2017-07-07,42.12,43.6,42.0266,43.55,282988,0
2017-07-10,43.55,43.68,41.93,43.22,270200,0
2017-07-11,43.25,43.5,42.68,43.42,236419,0
2017-07-12,43.66,44.5,43.51,44.04,213712,0
2017-07-13,44.1,44.23,43.79,44.18,170123,0
2017-07-14,44.2,44.92,44.07,44.41,230746,0
2017-07-17,44.6,44.63,43.85,44.16,214112,0
2017-07-18,44.21,44.23,43.55,43.86,187504,0
2017-07-19,44,44.61,43.91,44.12,217850,0
2017-07-20,44.15,44.4297,43.92,44.06,194610,0
2017-07-21,44.27,44.36,43.91,44.04,225436,0
2017-07-24,44.03,44.18,43.64,44.04,188764,0
2017-07-25,44.25,44.3,43.88,43.99,239487,0
2017-07-26,44.07,44.07,43.71,43.86,188791,0
2017-07-27,44.17,44.61,43.0876,43.71,259676,0
2017-07-28,43.48,43.99,43.34,43.88,233201,0
2017-07-31,44.07,44.2528,43.38,43.91,232106,0
2017-08-01,44.1,44.4042,43.28,44.1,350776,0
2017-08-02,41.49,44,39.96,43.53,931767,0
2017-08-03,43.56,44.49,43.325,44.14,441386,0
2017-08-04,44.15,44.72,43.91,44.23,466161,0
2017-08-07,44.16,44.61,43.85,44.13,335810,0
2017-08-08,44.05,45.0463,43.83,44.55,314955,0
2017-08-09,44.38,45.18,43.91,44.4,328291,0
2017-08-10,44.21,46,44.08,45.68,458699,0
2017-08-11,46.02,47.26,45.375,47.06,461194,0
2017-08-14,47.76,47.83,47.1501,47.7,366732,0
2017-08-15,48,48.17,47.54,47.63,292930,0
2017-08-16,47.65,47.65,46.2101,46.52,370699,0
2017-08-17,46.32,46.7,45.32,45.62,464888,0
2017-08-18,45.42,46,44.76,45.91,234568,0
2017-08-21,45.84,46.2,45.27,45.99,246855,0
2017-08-22,46.3,46.99,45.95,46.97,179382,0
2017-08-23,46.75,47,46.3574,46.84,179433,0
2017-08-24,47.21,47.6,46.55,47.24,313398,0
2017-08-25,47.75,47.75,46.4,46.9,491358,0
2017-08-28,47.05,48.07,46.8001,47.87,279574,0
2017-08-29,47.89,48.46,47.6001,48.35,271344,0
2017-08-30,48.43,49.24,47.79,48.1,396773,0
2017-08-31,47.99,49.07,47.89,48.25,271148,0
2017-09-01,48.39,48.61,48.15,48.36,225980,0
2017-09-05,48.37,48.66,47.895,48.15,299629,0
2017-09-06,48.18,48.88,47.44,47.75,255277,0
2017-09-07,47.62,48.15,46.78,47.38,357944,0
2017-09-08,47.23,48.255,47.19,47.62,297053,0
2017-09-11,47.76,47.93,47.16,47.47,280863,0
2017-09-12,47.55,47.73,46.98,47.11,191323,0
2017-09-13,47.08,47.44,46.3601,47.06,213564,0
2017-09-14,46.9,47.24,46.5247,47.21,230817,0
2017-09-15,47.33,47.36,46.95,47.03,592255,0
2017-09-18,46.97,47.9788,46.95,47.45,297303,0
2017-09-19,47.24,48.31,47.031,48.29,268825,0
2017-09-20,48.28,49.04,48.28,48.89,173895,0
2017-09-21,49.05,49.31,48.7,49.13,148519,0
2017-09-22,49.19,49.97,49.1,49.8,220363,0
2017-09-25,49.83,49.98,48.29,48.38,257355,0
2017-09-26,48.5,49.3,48.27,48.95,161857,0
2017-09-27,49.13,51.2,49.08,51.03,376811,0
2017-09-28,51.05,51.395,50.48,50.74,327832,0
2017-09-29,50.81,52,50.8071,51.87,382141,0
2017-10-02,51.94,52.77,51.68,52.77,237113,0
2017-10-03,52.87,52.939,51.9,52.71,242354,0
2017-10-04,52.48,52.96,52.14,52.96,139504,0
2017-10-05,53.14,53.54,52.67,53.52,329323,0
2017-10-06,53.21,53.21,52.45,53.12,277323,0
2017-10-09,53.12,53.5565,52.4068,52.63,235629,0
2017-10-10,52.92,52.92,51.26,51.82,515216,0
2017-10-11,51.77,52.43,51.7,52.01,297804,0
2017-10-12,52.02,52.465,51.73,52,322962,0
2017-10-13,51.99,52,51.33,51.82,207801,0
2017-10-16,51.9,52.25,51.63,51.71,567689,0
2017-10-17,51.6,51.99,51.03,51.1,182827,0
2017-10-18,51.64,52.24,51.22,51.34,333265,0
2017-10-19,51.24,52.225,50.51,51.63,200200,0
2017-10-20,52.13,52.48,51.69,52.45,190489,0
2017-10-23,52.24,52.53,51.69,51.75,186980,0
2017-10-24,51.8,52.87,51.7,52.83,359480,0
2017-10-25,54.04,54.488,49.86,50,635031,0
2017-10-26,50.22,50.9525,49.44,49.75,352319,0
2017-10-27,49.12,50.2007,49.05,49.99,254719,0
2017-10-30,50.5,50.82,49.56,49.99,358462,0
2017-10-31,50.01,50.9031,49.75,50.47,306785,0
2017-11-01,50.5,50.6688,49.595,50.1,246785,0
2017-11-02,50.16,52.43,50.03,52.28,340839,0
2017-11-03,52.48,52.48,51.04,51.26,252016,0
2017-11-06,51.13,51.3,49.83,49.83,289730,0
2017-11-07,49.67,50.12,49.19,49.19,269390,0
2017-11-08,49.3,49.305,48.09,49.13,436844,0
2017-11-09,48.72,49.55,48.18,49.51,406206,0
2017-11-10,49.06,49.31,48.371,48.96,178976,0
