Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.36,12.95,12.3,12.55,353074,0
2005-02-28,12.5,12.76,12.31,12.42,208785,0
2005-03-01,12.39,12.67,12.23,12.53,224940,0
2005-03-02,12.57,12.58,12.34,12.38,172034,0
2005-03-03,12.57,12.57,12.1,12.22,305951,0
2005-03-04,12.41,12.41,11.99,12.3,273289,0
2005-03-07,12.39,12.55,12.23,12.26,137110,0
2005-03-08,12.25,12.45,12.1,12.28,189981,0
2005-03-09,12.3,12.38,12.12,12.21,170969,0
2005-03-10,12.3,12.42,11.98,12.42,377131,0
2005-03-11,12.44,12.5,12.24,12.33,165127,0
2005-03-14,12.25,12.47,12.21,12.44,90628,0
2005-03-15,12.47,12.49,12.3,12.41,185818,0
2005-03-16,12.49,12.57,12.27,12.47,113485,0
2005-03-17,12.59,12.59,12.27,12.44,207923,0
2005-03-18,12.35,12.5,12.31,12.47,305209,0
2005-03-21,12.32,12.44,11.91,12.1,210544,0
2005-03-22,12.06,12.17,11.89,12,144923,0
2005-03-23,12.01,12.17,11.87,12.04,119897,0
2005-03-24,12.09,12.16,11.94,12.1,89164,0
2005-03-28,12.1,12.11,11.6,11.71,169773,0
2005-03-29,11.61,11.84,11.61,11.66,125330,0
2005-03-30,11.71,12.26,11.68,12.26,127856,0
2005-03-31,12.29,12.29,11.56,11.77,110193,0
2005-04-01,11.74,12.12,11.74,12,79546,0
2005-04-04,11.89,12.19,11.6,12.06,102016,0
2005-04-05,12.05,12.31,12.01,12.15,119790,0
2005-04-06,12.25,12.65,12.03,12.54,183170,0
2005-04-07,12.63,13,12.43,12.86,99563,0
2005-04-08,12.9,13.35,12.75,12.76,211375,0
2005-04-11,12.82,12.97,12.7,12.7,102340,0
2005-04-12,12.65,12.96,12.52,12.96,133485,0
2005-04-13,13,13.01,12.26,12.36,155316,0
2005-04-14,12.42,12.52,11.86,11.94,235885,0
2005-04-15,11.85,12.01,11.1,11.52,622888,0
2005-04-18,11.51,11.9,11.45,11.65,187078,0
2005-04-19,11.91,11.91,11.54,11.67,77653,0
2005-04-20,11.88,11.9,11.42,11.42,152414,0
2005-04-21,11.43,11.99,11.43,11.78,91725,0
2005-04-22,11.9,11.9,11.37,11.55,104951,0
2005-04-25,11.48,11.92,11.48,11.75,174810,0
2005-04-26,11.53,11.76,11.42,11.47,111124,0
2005-04-27,11.44,11.73,11.37,11.49,73435,0
2005-04-28,11.46,11.69,11.11,11.11,89980,0
2005-04-29,11.19,11.19,9.92,10.3,525949,0
2005-05-02,10.48,10.48,10.31,10.38,92969,0
2005-05-03,10.47,10.5,10.06,10.23,90275,0
2005-05-04,10.4,10.5,10.2,10.34,188516,0
2005-05-05,10.27,10.43,10.2,10.26,120238,0
2005-05-06,10.41,10.44,10.2,10.29,93790,0
2005-05-09,10.3,10.41,10.16,10.41,60154,0
2005-05-10,10.4,10.62,10.25,10.34,253967,0
2005-05-11,10.47,10.47,10.23,10.34,41322,0
2005-05-12,10.3,10.47,10.08,10.16,74082,0
2005-05-13,10.16,10.32,10.05,10.06,150248,0
2005-05-16,10.1,10.24,10.07,10.15,75154,0
2005-05-17,10.12,10.39,9.81,10.38,145639,0
2005-05-18,10.25,10.57,10.01,10.5,171207,0
2005-05-19,10.58,11.1,10.41,11.04,229515,0
2005-05-20,10.95,11.23,10.83,11.04,124783,0
2005-05-23,11.21,11.21,10.85,11.13,99877,0
2005-05-24,11.13,11.4,11.04,11.38,121737,0
2005-05-25,11.27,11.38,11.09,11.27,64330,0
2005-05-26,11.27,11.64,11.1,11.34,154767,0
2005-05-27,11.5,11.5,11.22,11.24,118671,0
2005-05-31,11.19,11.34,11,11.28,183152,0
2005-06-01,11.41,11.57,11.26,11.37,114544,0
2005-06-02,11.46,11.74,11.42,11.69,148164,0
2005-06-03,11.55,11.61,11.26,11.49,123931,0
2005-06-06,11.51,11.74,11.35,11.57,293304,0
2005-06-07,11.62,11.75,11.26,11.53,112180,0
2005-06-08,11.51,11.65,11.49,11.62,117374,0
2005-06-09,11.65,11.75,11.38,11.62,88695,0
2005-06-10,11.53,11.79,11.5,11.7,101539,0
2005-06-13,11.78,11.8,11.56,11.77,75850,0
2005-06-14,11.69,11.87,11.62,11.73,105150,0
2005-06-15,11.78,11.78,11.52,11.61,66139,0
2005-06-16,11.53,11.75,11.53,11.64,75680,0
2005-06-17,11.67,11.99,11.58,11.99,101694,0
2005-06-20,12,12,11.61,11.8,79906,0
2005-06-21,11.83,11.87,11.69,11.84,53139,0
2005-06-22,11.9,11.93,11.72,11.92,244010,0
2005-06-23,11.91,12.04,11.74,11.82,64113,0
2005-06-24,11.7,11.75,11.25,11.32,170736,0
2005-06-27,11.25,11.32,11.2,11.23,71776,0
2005-06-28,11.51,12.68,11.4,12.6,714163,0
2005-06-29,12.64,12.96,12.49,12.63,232359,0
2005-06-30,12.51,12.62,12.45,12.49,83785,0
2005-07-01,12.5,12.6,12.45,12.49,93040,0
2005-07-05,12.55,12.58,12.5,12.52,80395,0
2005-07-06,12.45,12.88,12.43,12.6,111247,0
2005-07-07,12.6,12.7,12.47,12.65,114745,0
2005-07-08,12.75,12.78,10.85,11.2,688369,0
2005-07-11,11.09,11.26,11.05,11.15,281021,0
2005-07-12,11.2,11.24,10.85,11.21,202984,0
2005-07-13,11.18,11.55,11.07,11.53,175086,0
2005-07-14,11.69,11.91,11.59,11.61,122726,0
2005-07-15,11.76,11.86,11.66,11.8,112708,0
2005-07-18,11.79,11.85,11.66,11.84,81144,0
2005-07-19,11.85,12.21,11.85,12.13,138425,0
2005-07-20,12.08,12.85,12,12.66,155827,0
2005-07-21,12.66,12.67,12.3,12.53,128738,0
2005-07-22,12.49,12.67,12.45,12.59,152422,0
2005-07-25,12.67,12.8,12.57,12.78,91876,0
2005-07-26,12.75,12.85,12.59,12.61,61401,0
2005-07-27,12.74,12.77,12.6,12.68,75262,0
2005-07-28,12.77,12.77,11.7,11.95,302517,0
2005-07-29,11.7,11.7,11.2,11.46,344520,0
2005-08-01,11.46,12,11.4,11.95,228801,0
2005-08-02,12.02,12.02,11.8,11.99,136250,0
2005-08-03,11.96,11.96,11.5,11.59,163543,0
2005-08-04,11.54,11.89,11.5,11.8,97105,0
2005-08-05,11.9,11.9,11.55,11.6,103031,0
2005-08-08,11.5,11.9,11.5,11.58,97491,0
2005-08-09,11.61,11.73,11.4,11.5,60967,0
2005-08-10,11.57,11.83,11.41,11.56,91379,0
2005-08-11,11.43,11.83,11.43,11.73,54539,0
2005-08-12,11.67,11.97,11.65,11.85,74197,0
2005-08-15,11.84,11.96,11.71,11.91,87697,0
2005-08-16,11.97,12,11.72,11.89,65160,0
2005-08-17,11.83,12.1,11.72,11.99,124823,0
2005-08-18,12,12.25,11.98,12.13,83860,0
2005-08-19,12.25,12.25,11.9,12.06,81209,0
2005-08-22,12.18,12.21,11.92,12.18,123962,0
2005-08-23,12.27,12.47,12.15,12.47,87715,0
2005-08-24,12.45,12.45,11.76,11.87,83395,0
2005-08-25,11.98,12.15,11.77,11.92,99417,0
2005-08-26,11.93,11.99,11.83,11.91,36782,0
2005-08-29,11.73,11.97,11.7,11.93,44113,0
2005-08-30,11.89,12.1,11.83,11.95,61861,0
2005-08-31,11.85,12,11.7,11.93,81359,0
2005-09-01,11.83,12.04,11.83,11.95,35663,0
2005-09-02,11.89,12.05,11.89,12.03,31596,0
2005-09-06,11.93,12.03,11.83,11.91,54993,0
2005-09-07,11.9,11.96,11.73,11.9,115525,0
2005-09-08,11.94,12.05,11.7,11.98,87709,0
2005-09-09,11.78,12.06,11.78,12,141205,0
2005-09-12,11.91,12.28,11.91,12.1,63587,0
2005-09-13,12.04,12.2,11.88,12.11,53433,0
2005-09-14,12.03,12.13,11.76,12.03,107634,0
2005-09-15,12,12.01,11.81,11.96,86229,0
2005-09-16,11.93,11.93,11.75,11.76,36349,0
2005-09-19,11.72,11.87,11.7,11.77,59630,0
2005-09-20,11.7,11.81,11.65,11.73,28677,0
2005-09-21,11.65,11.72,11.34,11.36,56204,0
2005-09-22,11.3,11.59,11.23,11.5,61452,0
2005-09-23,11.41,11.65,11.34,11.41,47219,0
2005-09-26,11.53,11.58,11.25,11.44,32581,0
2005-09-27,11.35,11.57,11.25,11.28,61635,0
2005-09-28,11.49,11.92,11.35,11.7,108769,0
2005-09-29,11.7,11.73,11.36,11.45,40961,0
2005-09-30,11.25,11.77,11.25,11.7,62409,0
2005-10-03,11.8,12.01,11.8,11.9,55228,0
2005-10-04,11.99,11.99,11.62,11.62,56912,0
2005-10-05,11.01,11.37,10.5,10.98,177268,0
2005-10-06,10.92,11.33,10.92,11,95678,0
2005-10-07,10.95,11.16,10.91,11.03,22011,0
2005-10-10,10.95,11.25,10.85,10.92,73434,0
2005-10-11,10.97,11.25,10.8,10.93,55155,0
2005-10-12,10.88,10.9,10.55,10.57,69587,0
2005-10-13,10.67,11.09,10.55,10.88,55547,0
2005-10-14,10.65,11.26,10.65,11.11,74500,0
2005-10-17,11.07,11.48,11.07,11.37,42128,0
2005-10-18,11.5,11.56,11.16,11.21,76867,0
2005-10-19,11.16,11.22,10.99,11.03,24894,0
2005-10-20,10.92,11.46,10.89,10.89,45974,0
2005-10-21,10.86,11.24,10.86,11.15,43856,0
2005-10-24,11.08,11.32,10.95,11.27,31759,0
2005-10-25,11.37,11.37,10.96,10.97,57432,0
2005-10-26,11.05,11.25,11,11.08,73125,0
2005-10-27,10.9,11.15,10.62,10.64,103575,0
2005-10-28,10.5,10.5,9.77,9.89,265202,0
2005-10-31,9.87,10.45,9.87,10.35,112708,0
2005-11-01,10.38,10.44,10.13,10.19,60523,0
2005-11-02,10.1,10.29,10.01,10.19,58926,0
2005-11-03,10.19,10.7,10.19,10.68,112568,0
2005-11-04,10.57,10.9,10.54,10.67,62068,0
2005-11-07,10.62,10.88,10.42,10.78,60065,0
2005-11-08,10.71,10.83,10.61,10.63,52321,0
2005-11-09,10.65,10.67,10.5,10.53,42016,0
2005-11-10,10.5,10.82,10.46,10.67,45868,0
2005-11-11,10.6,10.9,10.6,10.81,32738,0
2005-11-14,10.65,11.09,10.65,11.02,85950,0
2005-11-15,10.93,10.99,10.54,10.57,64135,0
2005-11-16,10.56,10.75,10.51,10.55,53218,0
2005-11-17,10.62,11.12,10.55,10.99,55201,0
2005-11-18,10.9,11.45,10.9,11.41,104516,0
2005-11-21,11.4,11.49,11.22,11.41,74732,0
2005-11-22,11.21,11.35,11.12,11.27,76137,0
2005-11-23,11.24,11.39,11.17,11.23,53362,0
2005-11-25,11.36,11.48,11.19,11.39,37785,0
2005-11-28,11.32,11.45,11.13,11.14,63897,0
2005-11-29,11.11,11.25,11.06,11.12,38432,0
2005-11-30,11.14,11.32,11.05,11.1,28801,0
2005-12-01,11.24,11.8,11.2,11.7,136106,0
2005-12-02,11.58,11.79,11.5,11.75,77722,0
2005-12-05,11.94,11.94,11.46,11.49,47449,0
2005-12-06,11.55,11.57,11.32,11.53,104606,0
2005-12-07,11.61,11.61,11.53,11.6,61151,0
2005-12-08,11.6,11.84,11.56,11.63,110116,0
2005-12-09,11.73,11.83,11.54,11.77,41313,0
2005-12-12,11.72,11.82,11.63,11.77,66957,0
2005-12-13,11.69,11.8,11.64,11.69,45552,0
2005-12-14,11.75,11.75,11.55,11.61,82926,0
2005-12-15,11.5,11.53,11.21,11.32,126537,0
2005-12-16,11.2,11.48,11.2,11.39,77488,0
2005-12-19,11.29,11.39,11.04,11.06,45415,0
2005-12-20,11,11.15,10.98,11,77237,0
2005-12-21,10.99,11.13,10.99,11.05,18670,0
2005-12-22,10.99,11.18,10.99,11.12,31835,0
2005-12-23,11.12,11.22,11.03,11.2,50412,0
2005-12-27,11.07,11.22,11.05,11.09,53064,0
2005-12-28,11.19,11.22,10.84,11.16,85430,0
2005-12-29,11.05,11.24,11,11.05,60825,0
2005-12-30,11.02,11.08,10.92,11,122300,0
2006-01-03,10.97,11.24,10.97,11.2,39978,0
2006-01-04,11.29,11.74,11.27,11.34,100568,0
2006-01-05,11.4,11.81,11.4,11.77,48806,0
2006-01-06,11.9,11.9,11.42,11.67,40527,0
2006-01-09,11.75,12.06,11.63,11.98,101722,0
2006-01-10,11.92,12.37,11.82,12.36,116741,0
2006-01-11,12.29,12.55,12,12.5,176126,0
2006-01-12,12.57,12.62,12.4,12.6,141292,0
2006-01-13,12.59,12.62,12.38,12.61,96190,0
2006-01-17,12.48,12.54,12.07,12.38,96518,0
2006-01-18,12.22,12.75,12.2,12.46,251258,0
2006-01-19,12.59,13.93,12.59,13.76,433547,0
2006-01-20,13.68,13.74,13.23,13.51,107130,0
2006-01-23,13.5,13.5,13.17,13.31,57476,0
2006-01-24,13.28,13.7,13.28,13.64,73364,0
2006-01-25,13.74,14.16,13.48,14.06,264788,0
2006-01-26,14.18,14.57,13.78,14.35,215409,0
2006-01-27,14.45,14.6,13.9,14,96126,0
2006-01-30,14.15,15.55,14.15,15.34,319683,0
2006-01-31,15.35,15.45,14.8,14.9,124976,0
2006-02-01,14.9,15.7,14.9,15.7,144373,0
2006-02-02,15.71,15.71,14.59,14.82,290911,0
2006-02-03,14.9,15.4,14.66,15.25,134596,0
2006-02-06,15.13,15.39,14.9,14.97,72738,0
2006-02-07,15,15.01,14.36,14.39,103048,0
2006-02-08,14.53,14.58,14.27,14.37,74023,0
2006-02-09,14.36,14.62,14.3,14.3,76741,0
2006-02-10,14.34,14.42,14.21,14.4,53034,0
2006-02-13,14.3,14.36,13.85,14.08,51421,0
2006-02-14,14.1,14.16,13.85,14.02,51433,0
2006-02-15,13.88,14.12,13.87,14.12,67405,0
2006-02-16,14.21,15,14.14,14.73,212121,0
2006-02-17,14.77,14.81,14.5,14.51,65098,0
2006-02-21,14.49,14.71,14.4,14.42,50036,0
2006-02-22,14.45,14.56,14.31,14.31,46533,0
2006-02-23,14.25,14.5,14.15,14.22,38827,0
2006-02-24,14.17,14.26,13.52,13.57,80922,0
2006-02-27,13.57,14.17,13.57,13.66,84025,0
2006-02-28,13.58,13.65,13.25,13.28,69246,0
2006-03-01,13.28,13.84,13.16,13.57,74516,0
2006-03-02,13.63,13.84,13.55,13.7,57018,0
2006-03-03,13.52,13.6,13.28,13.35,78661,0
2006-03-06,13.33,13.74,13.32,13.37,103006,0
2006-03-07,13.36,13.37,12.76,12.76,66746,0
2006-03-08,12.69,12.73,12.25,12.57,79382,0
2006-03-09,12.55,12.91,12.47,12.51,68353,0
2006-03-10,12.45,12.74,12.26,12.37,92359,0
2006-03-13,12.37,12.7,12.34,12.55,70806,0
2006-03-14,12.49,12.58,12.45,12.52,44779,0
2006-03-15,12.58,12.76,12.51,12.72,52413,0
2006-03-16,12.95,13.86,12.95,13.42,150479,0
2006-03-17,13.43,13.67,13,13.08,92061,0
2006-03-20,13.08,13.46,13.05,13.14,55365,0
2006-03-21,13.18,13.51,12.75,12.8,87824,0
2006-03-22,12.82,13.25,12.82,13.24,51150,0
2006-03-23,13.2,13.36,13.04,13.2,27675,0
2006-03-24,13.15,13.26,13.15,13.2,23423,0
2006-03-27,13.14,13.33,13,13.18,29127,0
2006-03-28,13.09,13.25,13,13.05,46273,0
2006-03-29,13.1,14.26,13.03,14,224264,0
2006-03-30,14.16,14.84,14.01,14.17,165179,0
2006-03-31,14.17,14.3,13.76,13.85,66591,0
2006-04-03,13.84,14.06,13.59,13.65,67847,0
2006-04-04,13.6,13.68,13.35,13.52,77658,0
2006-04-05,13.5,13.71,13.3,13.42,65738,0
2006-04-06,13.35,14,13.35,13.96,66138,0
2006-04-07,13.98,13.99,13.6,13.63,21558,0
2006-04-10,13.57,13.57,13.04,13.12,79233,0
2006-04-11,13.1,13.35,13,13.12,35218,0
2006-04-12,13.05,13.24,13,13.04,35088,0
2006-04-13,14.5,15.33,14.35,14.71,683619,0
2006-04-17,14.7,15.07,14.46,14.98,233267,0
2006-04-18,15,15.05,14.8,14.98,105376,0
2006-04-19,14.99,15.43,14.85,14.9,224607,0
2006-04-20,15.1,15.16,14.75,14.75,130835,0
2006-04-21,14.76,14.89,14.45,14.47,58526,0
2006-04-24,14.48,14.7,14.31,14.49,64730,0
2006-04-25,14.47,14.49,14.2,14.26,68401,0
2006-04-26,14.35,14.35,13.25,13.41,166333,0
2006-04-27,13.28,14.14,13.22,14.01,103340,0
2006-04-28,14.17,14.23,13.75,13.82,52186,0
2006-05-01,13.8,13.94,13.45,13.46,65366,0
2006-05-02,13.45,13.6,13.23,13.31,64051,0
2006-05-03,13.23,13.76,13.2,13.3,98439,0
2006-05-04,13.25,13.93,13.25,13.7,139569,0
2006-05-05,13.89,14.24,13.72,13.91,81104,0
2006-05-08,13.91,13.99,13.35,13.49,89669,0
2006-05-09,13.3,13.52,13.07,13.07,62172,0
2006-05-10,13,13.48,12.98,13.32,81491,0
2006-05-11,13.49,13.57,12.4,12.5,99322,0
2006-05-12,12.42,12.73,12,12.35,153262,0
2006-05-15,12.2,12.33,11.03,11.09,183971,0
2006-05-16,11.09,11.37,10.71,10.89,120039,0
2006-05-17,10.79,10.9,10.57,10.58,89139,0
2006-05-18,10.59,10.84,10.39,10.44,107902,0
2006-05-19,10.44,10.7,10.25,10.48,85693,0
2006-05-22,10.29,10.29,9.67,9.83,122977,0
2006-05-23,9.91,10.83,9.86,10.53,134644,0
2006-05-24,10.49,10.83,10.05,10.23,100307,0
2006-05-25,10.32,10.79,10.27,10.46,54646,0
2006-05-26,10.52,10.83,10.52,10.7,51364,0
2006-05-30,10.8,12.38,10.75,11.19,264497,0
2006-05-31,11.2,11.35,11,11.29,74669,0
2006-06-01,11.27,11.5,11.03,11.32,48011,0
2006-06-02,11.41,11.41,11.02,11.15,32186,0
2006-06-05,11.12,11.27,10.9,10.99,49418,0
2006-06-06,10.98,11.18,10.39,10.53,83351,0
2006-06-07,10.52,10.64,10.14,10.17,99930,0
2006-06-08,10.05,10.12,9.5,9.71,173120,0
2006-06-09,9.83,9.92,9.6,9.6,51967,0
2006-06-12,9.68,9.73,9.05,9.09,94982,0
2006-06-13,9.07,9.77,8.93,9.67,190089,0
2006-06-14,9.61,10.04,9.6,9.82,110621,0
2006-06-15,9.93,10.07,9.91,9.93,44251,0
2006-06-16,9.94,9.94,9.51,9.7,45222,0
2006-06-19,9.63,9.79,9.37,9.42,59322,0
2006-06-20,9.44,9.63,9.35,9.47,39163,0
2006-06-21,9.46,9.66,9.37,9.51,67168,0
2006-06-22,9.44,9.66,9.38,9.56,34147,0
2006-06-23,9.52,9.85,9.5,9.63,51903,0
2006-06-26,9.6,9.68,9.33,9.49,47322,0
2006-06-27,9.5,9.65,9.27,9.3,41881,0
2006-06-28,9.3,9.63,9.21,9.57,43050,0
2006-06-29,9.6,9.99,9.54,9.88,92906,0
2006-06-30,9.97,9.97,9.81,9.93,49316,0
2006-07-03,9.99,10.28,9.87,9.97,42054,0
2006-07-05,9.89,9.93,9.65,9.87,53501,0
2006-07-06,9.87,9.99,9.75,9.83,33133,0
2006-07-07,9.89,9.89,9.65,9.8,33005,0
2006-07-10,9.81,9.81,9.63,9.66,21015,0
2006-07-11,9.58,9.77,9.35,9.77,42052,0
2006-07-12,9.69,9.85,9.08,9.27,66809,0
2006-07-13,9.2,9.5,9.06,9.11,56906,0
2006-07-14,9.16,9.28,9.05,9.21,52333,0
2006-07-17,9.19,9.4,9.06,9.1,57651,0
2006-07-18,9.14,9.3,8.91,9.01,52860,0
2006-07-19,8.95,9.38,8.9,9.11,55765,0
2006-07-20,9.13,9.47,8.98,8.99,66574,0
2006-07-21,8.82,9.09,8.8,8.8,64429,0
2006-07-24,8.89,9.29,8.88,8.89,58731,0
2006-07-25,8.97,9.24,8.82,8.96,36212,0
2006-07-26,8.92,9.47,8.92,9.15,66589,0
2006-07-27,9.36,9.56,9.17,9.47,58621,0
2006-07-28,8.92,9.11,8.5,8.85,151572,0
2006-07-31,8.82,9.55,8.7,9.47,133094,0
2006-08-01,9.48,9.48,8.66,8.69,119011,0
2006-08-02,8.71,8.99,8.7,8.96,48574,0
2006-08-03,9,9.1,8.89,9,53069,0
2006-08-04,9.49,9.55,9.08,9.32,131303,0
2006-08-07,9.35,9.48,9.23,9.34,68433,0
2006-08-08,9.35,9.63,9.3,9.49,51946,0
2006-08-09,9.57,9.83,9.35,9.57,67233,0
2006-08-10,9.55,9.8,9.55,9.8,49945,0
2006-08-11,9.86,10.04,9.85,10,107901,0
2006-08-14,10.09,10.38,9.88,10.28,168319,0
2006-08-15,10.5,10.51,10.25,10.32,52703,0
2006-08-16,10.49,10.49,10.2,10.45,58474,0
2006-08-17,10.41,10.63,10.17,10.33,66254,0
2006-08-18,10.22,10.67,10.19,10.54,94229,0
2006-08-21,10.6,10.79,10.38,10.7,74710,0
2006-08-22,10.71,10.83,10.54,10.73,67401,0
2006-08-23,10.7,10.7,10.53,10.65,50351,0
2006-08-24,10.6,10.7,10.14,10.24,65616,0
2006-08-25,10.04,10.22,9.95,10.22,64644,0
2006-08-28,10.22,10.25,10,10.08,34664,0
2006-08-29,10.1,10.31,10.01,10.25,78150,0
2006-08-30,10.3,10.52,10.06,10.5,92125,0
2006-08-31,10.43,10.8,10.43,10.59,128644,0
2006-09-01,10.54,10.63,10.5,10.57,31822,0
2006-09-05,10.49,10.5,10.36,10.38,28343,0
2006-09-06,10.37,10.37,9.9,9.95,30695,0
2006-09-07,9.89,10.14,9.78,10.03,37595,0
2006-09-08,10.03,10.08,9.93,9.94,26860,0
2006-09-11,9.81,9.81,9.61,9.65,78977,0
2006-09-12,9.64,10.06,9.48,9.99,292443,0
2006-09-13,9.95,10.15,9.76,10.02,67122,0
2006-09-14,10.02,10.02,9.62,9.8,41816,0
2006-09-15,9.8,9.83,9.56,9.62,31152,0
2006-09-18,9.54,9.62,9.48,9.6,252400,0
2006-09-19,9.64,9.67,9.48,9.48,65837,0
2006-09-20,9.46,9.75,9.46,9.56,35279,0
2006-09-21,9.54,9.54,9,9.24,65656,0
2006-09-22,9.16,9.16,9,9.14,53595,0
2006-09-25,9.09,9.2,8.93,9.1,39294,0
2006-09-26,9.15,9.26,9.13,9.17,37104,0
2006-09-27,9.13,9.57,9.12,9.33,44151,0
2006-09-28,9.41,9.41,9,9.02,44570,0
2006-09-29,9.07,9.27,9.06,9.25,36804,0
2006-10-02,9.25,9.46,9.09,9.17,33105,0
2006-10-03,9.23,9.23,8.73,8.98,119364,0
2006-10-04,9.04,9.2,9,9,49188,0
2006-10-05,9.1,9.5,8.91,9.37,56431,0
2006-10-06,9.27,9.33,9.1,9.2,29424,0
2006-10-09,9.11,9.19,9.09,9.12,31957,0
2006-10-10,9.1,9.15,9,9.07,51379,0
2006-10-11,9.11,9.2,9.01,9.05,46164,0
2006-10-12,8.95,9.47,8.95,9.42,60101,0
2006-10-13,9.34,9.6,9.34,9.58,92982,0
2006-10-16,9.72,9.74,9.4,9.54,87718,0
2006-10-17,9.52,9.55,9.31,9.47,57796,0
2006-10-18,9.5,9.5,9.11,9.31,38198,0
2006-10-19,9.4,9.41,9.26,9.4,40267,0
2006-10-20,9.35,9.36,9.11,9.15,41003,0
2006-10-23,9.2,9.23,9.1,9.14,31593,0
2006-10-24,9.1,9.5,9.1,9.42,71623,0
2006-10-25,9.4,9.54,9.32,9.43,62255,0
2006-10-26,9.24,9.67,9.22,9.46,109354,0
2006-10-27,9.5,9.6,9.32,9.43,68545,0
2006-10-30,9.44,10.17,9.35,9.99,313247,0
2006-10-31,10,10.37,9.78,10.37,179121,0
2006-11-01,10.3,10.3,9.59,9.61,95056,0
2006-11-02,9.58,9.6,9.04,9.11,197679,0
2006-11-03,9.06,9.14,8.46,9,160664,0
2006-11-06,8.97,9.21,8.91,9.03,75356,0
2006-11-07,9.11,9.19,8.96,8.98,53776,0
2006-11-08,8.99,9.06,8.75,8.85,76376,0
2006-11-09,8.74,8.93,8.7,8.77,86219,0
2006-11-10,8.62,8.65,8.38,8.49,99496,0
2006-11-13,8.43,8.6,8.43,8.57,46504,0
2006-11-14,8.5,8.73,8.31,8.66,98589,0
2006-11-15,8.56,9.3,8.56,9.03,207993,0
2006-11-16,9.1,9.2,8.9,8.95,75248,0
2006-11-17,8.88,9.1,8.85,9,122684,0
2006-11-20,8.91,8.95,8.71,8.73,86223,0
2006-11-21,8.64,8.87,8.49,8.5,105616,0
2006-11-22,8.48,8.58,8.42,8.46,55224,0
2006-11-24,8.49,8.59,8.49,8.55,92956,0
2006-11-27,8.65,8.65,8.43,8.45,126791,0
2006-11-28,8.44,8.47,8.31,8.37,162452,0
2006-11-29,8.32,8.65,8.32,8.6,116086,0
2006-11-30,8.65,8.72,8.55,8.55,81823,0
2006-12-01,8.58,8.76,8.56,8.63,78217,0
2006-12-04,8.58,8.82,8.58,8.68,41660,0
2006-12-05,8.71,8.84,8.49,8.52,89921,0
2006-12-06,8.82,8.84,8.52,8.54,66665,0
2006-12-07,8.54,8.63,8.31,8.34,83377,0
2006-12-08,8.75,9,8.55,8.6,196736,0
2006-12-11,8.65,8.66,8.35,8.46,111554,0
2006-12-12,8.48,8.62,8.32,8.36,85958,0
2006-12-13,8.44,8.58,8.36,8.38,96084,0
2006-12-14,8.58,8.58,8.1,8.22,160899,0
2006-12-15,8.22,8.26,8.06,8.12,152658,0
2006-12-18,8.26,8.36,8.07,8.08,116919,0
2006-12-19,8.23,8.24,8.06,8.17,106369,0
2006-12-20,8.21,8.32,7.92,7.99,108619,0
2006-12-21,7.96,8.15,7.95,8.04,95579,0
2006-12-22,8.06,8.09,7.98,8.01,48983,0
2006-12-26,8,8.21,8,8.07,49707,0
2006-12-27,8.05,8.13,7.92,7.95,58080,0
2006-12-28,7.97,8.04,7.9,7.93,96244,0
2006-12-29,7.92,8.07,7.89,7.91,80863,0
2007-01-03,8.09,8.4,8.09,8.29,172510,0
2007-01-04,8.25,8.5,8.25,8.45,98266,0
2007-01-05,8.41,8.51,8.14,8.21,75539,0
2007-01-08,8.17,8.18,7.88,8,187400,0
2007-01-09,8,8.1,7.72,7.91,104022,0
2007-01-10,7.92,8.26,7.92,8.2,90924,0
2007-01-11,8.19,8.19,8,8,91507,0
2007-01-12,8.02,8.07,7.95,7.98,63182,0
2007-01-16,8.04,8.13,7.99,8.1,65103,0
2007-01-17,7.95,8.07,7.81,7.81,71423,0
2007-01-18,7.78,7.86,7.6,7.61,82128,0
2007-01-19,7.61,7.73,7.5,7.6,68044,0
2007-01-22,7.64,7.74,7.49,7.5,117020,0
2007-01-23,7.52,7.63,7.42,7.46,75764,0
2007-01-24,7.46,7.54,7.43,7.46,54663,0
2007-01-25,7.45,7.89,7.45,7.88,85437,0
2007-01-26,7.81,7.84,7.61,7.71,47473,0
2007-01-29,7.71,7.88,7.66,7.69,68909,0
2007-01-30,7.73,8.11,7.7,8.03,96322,0
2007-01-31,8.05,8.2,7.91,8.08,85738,0
2007-02-01,8.1,8.22,8.1,8.2,59797,0
2007-02-02,8.19,8.19,8.07,8.12,78014,0
2007-02-05,8.12,8.14,7.84,7.94,49237,0
2007-02-06,7.94,7.94,7.74,7.81,46525,0
2007-02-07,7.81,8.2,7.81,8.15,71555,0
2007-02-08,8.17,8.39,8,8.35,64251,0
2007-02-09,8.37,8.39,8.1,8.17,57247,0
2007-02-12,8.18,8.24,8.06,8.09,41840,0
2007-02-13,8.09,8.13,7.93,8.07,47368,0
2007-02-14,8.02,8.14,7.91,7.91,44332,0
2007-02-15,7.92,8.35,7.92,8.3,143136,0
2007-02-16,8.08,8.14,7.77,8.05,134388,0
2007-02-20,8.07,8.33,7.99,8.3,84015,0
2007-02-21,8.23,8.32,8.12,8.19,53184,0
2007-02-22,8.3,8.3,8.02,8.16,65692,0
2007-02-23,8.16,8.25,8.12,8.23,43998,0
2007-02-26,8.22,8.24,8,8,60026,0
2007-02-27,7.91,7.97,7.6,7.61,103549,0
2007-02-28,7.64,7.78,7.56,7.64,98422,0
2007-03-01,7.55,7.77,7.45,7.66,74616,0
2007-03-02,7.65,7.67,7.45,7.49,67685,0
2007-03-05,7.46,7.46,7.4,7.42,74532,0
2007-03-06,7.57,7.57,7.43,7.52,43404,0
2007-03-07,7.54,7.63,7.48,7.51,84666,0
2007-03-08,7.55,7.63,7.54,7.54,42067,0
2007-03-09,7.56,7.57,7.4,7.5,45624,0
2007-03-12,7.52,7.54,7.4,7.44,29585,0
2007-03-13,7.4,7.46,7.4,7.42,38700,0
2007-03-14,7.48,7.48,7.13,7.3,48404,0
2007-03-15,7.27,7.29,7.19,7.23,31479,0
2007-03-16,7.21,7.25,7.13,7.25,48129,0
2007-03-19,7.29,7.29,7.09,7.14,80588,0
2007-03-20,7.08,7.23,7.03,7.21,51622,0
2007-03-21,7.25,7.35,7.13,7.33,42303,0
2007-03-22,7.38,7.38,7.13,7.15,50933,0
2007-03-23,7.2,7.34,7.14,7.15,63230,0
2007-03-26,7.1,7.2,7.1,7.15,76902,0
2007-03-27,7.16,7.58,7.15,7.41,107923,0
2007-03-28,7.4,7.41,7.17,7.23,87024,0
2007-03-29,7.27,7.35,6.74,7.16,227081,0
2007-03-30,7.15,7.15,6.63,6.7,209266,0
2007-04-02,6.71,6.94,6.69,6.72,141006,0
2007-04-03,6.71,6.76,6.59,6.61,136843,0
2007-04-04,6.65,6.76,6.65,6.68,54924,0
2007-04-05,6.7,6.81,6.62,6.62,101693,0
2007-04-09,6.6,6.72,6.6,6.65,36982,0
2007-04-10,6.62,6.71,6.61,6.66,67829,0
2007-04-11,6.69,6.69,6.58,6.62,28560,0
2007-04-12,6.6,6.61,6.31,6.49,139237,0
2007-04-13,6.41,6.58,6.41,6.56,52895,0
2007-04-16,6.73,6.84,6.66,6.73,120614,0
2007-04-17,6.76,6.76,6.65,6.72,45771,0
2007-04-18,6.67,6.77,6.63,6.72,43814,0
2007-04-19,6.67,6.75,6.6,6.61,47597,0
2007-04-20,6.61,6.68,6.4,6.68,74479,0
2007-04-23,6.61,6.69,6.55,6.55,27380,0
2007-04-24,6.61,6.75,6.52,6.6,56404,0
2007-04-25,6.6,6.67,6.54,6.67,114665,0
2007-04-26,6.88,6.9,6.61,6.77,119400,0
2007-04-27,6.75,6.75,6.57,6.59,43931,0
2007-04-30,6.62,6.71,6.44,6.45,128800,0
2007-05-01,6.44,6.44,6,6.04,178926,0
2007-05-02,6,6.14,6,6.04,114451,0
2007-05-03,6.01,6.06,5.89,5.9,79887,0
2007-05-04,5.94,5.97,5.78,5.78,148389,0
2007-05-07,5.75,6.06,5.75,6.01,172864,0
2007-05-08,5.97,5.97,5.82,5.91,143590,0
2007-05-09,5.88,5.98,5.8,5.83,79368,0
2007-05-10,5.85,5.85,5.74,5.74,89168,0
2007-05-11,5.96,6.71,5.92,6.29,450859,0
2007-05-14,6.23,6.42,6.1,6.23,132730,0
2007-05-15,6.3,6.32,6.15,6.19,155601,0
2007-05-16,6.42,6.54,6.18,6.22,157890,0
2007-05-17,6.31,6.31,6.06,6.1,56501,0
2007-05-18,6.08,6.15,6.01,6.06,43534,0
2007-05-21,6.12,6.25,6.07,6.23,79845,0
2007-05-22,6.2,6.25,6.1,6.25,76286,0
2007-05-23,6.23,6.24,6.15,6.17,42061,0
2007-05-24,6.19,6.19,6.02,6.12,86588,0
2007-05-25,6.16,6.16,6.06,6.09,28231,0
2007-05-29,6.12,6.32,6.1,6.13,46807,0
2007-05-30,6.08,6.32,6.06,6.18,37348,0
2007-05-31,6.2,6.35,6.17,6.19,122119,0
2007-06-01,6.22,6.47,6.22,6.39,218089,0
2007-06-04,6.41,6.46,6.37,6.46,51733,0
2007-06-05,6.47,6.47,6.26,6.29,65237,0
2007-06-06,6.29,6.42,6.26,6.33,47693,0
2007-06-07,6.34,6.34,6.19,6.2,34946,0
2007-06-08,6.19,6.31,6.19,6.25,131246,0
2007-06-11,6.23,6.42,6.23,6.4,89006,0
2007-06-12,6.4,6.55,6.33,6.47,77114,0
2007-06-13,6.45,6.46,6.2,6.37,35250,0
2007-06-14,6.34,6.55,6.34,6.36,74667,0
2007-06-15,6.41,6.41,6.22,6.37,38914,0
2007-06-18,6.35,6.54,6.34,6.41,34272,0
2007-06-19,6.44,6.59,6.34,6.4,54400,0
2007-06-20,6.44,6.44,6.23,6.25,83379,0
2007-06-21,6.25,6.38,6.21,6.38,82731,0
2007-06-22,6.4,6.69,6.4,6.59,84254,0
2007-06-25,6.68,6.68,6.41,6.46,30924,0
2007-06-26,6.46,6.71,6.44,6.68,77346,0
2007-06-27,6.55,6.7,6.49,6.62,105749,0
2007-06-28,6.64,6.77,6.5,6.77,63052,0
2007-06-29,6.85,6.92,6.81,6.86,76067,0
2007-07-02,6.88,6.91,6.76,6.83,36639,0
2007-07-03,6.83,6.83,6.69,6.83,15000,0
2007-07-05,6.85,6.91,6.71,6.91,44014,0
2007-07-06,6.91,6.95,6.86,6.94,24605,0
2007-07-09,6.9,6.96,6.82,6.93,48389,0
2007-07-10,6.93,6.99,6.8,6.8,42278,0
2007-07-11,7,7.3,7,7.24,157145,0
2007-07-12,7.32,7.34,7.11,7.17,86552,0
2007-07-13,7.12,7.25,7.12,7.22,74790,0
2007-07-16,7.25,7.4,7.12,7.21,111414,0
2007-07-17,7.26,7.33,7.12,7.26,85083,0
2007-07-18,7.26,7.32,6.93,6.98,103281,0
2007-07-19,7,7.05,6.92,7.05,53557,0
2007-07-20,7,7.12,6.8,6.95,50286,0
2007-07-23,6.95,7.03,6.72,6.91,76585,0
2007-07-24,6.89,6.91,6.6,6.66,150588,0
2007-07-25,6.67,6.75,6.5,6.58,114742,0
2007-07-26,6.52,6.55,6.15,6.25,262909,0
2007-07-27,6.21,6.36,6.12,6.32,103680,0
2007-07-30,6.33,6.33,6.19,6.25,50901,0
2007-07-31,6.22,6.53,6.2,6.45,174233,0
2007-08-01,6.36,6.61,6.2,6.59,491717,0
2007-08-02,7.25,7.84,6.52,6.84,499357,0
2007-08-03,6.81,7.59,6.81,7.44,379672,0
2007-08-06,7.4,7.72,7.32,7.72,218812,0
2007-08-07,7.72,7.99,7.61,7.96,106459,0
2007-08-08,7.98,8.65,7.92,8.43,338173,0
2007-08-09,8.01,8.64,8.01,8.61,377684,0
2007-08-10,8.55,8.77,8.31,8.52,124000,0
2007-08-13,8.58,8.58,7.79,7.79,109359,0
2007-08-14,7.85,8.1,7.28,7.33,78579,0
2007-08-15,7.29,7.53,7.11,7.12,63676,0
2007-08-16,7.02,7.27,6.85,7.01,217159,0
2007-08-17,6.87,7.75,6.75,7.18,156858,0
2007-08-20,7.19,7.42,7.19,7.19,61815,0
2007-08-21,7.24,7.68,7.03,7.49,108865,0
2007-08-22,7.5,7.73,7.23,7.57,48764,0
2007-08-23,7.58,7.58,7.22,7.31,45754,0
2007-08-24,7.3,7.38,7.12,7.38,36717,0
2007-08-27,7.5,7.76,7.31,7.5,65529,0
2007-08-28,7.43,7.52,7.21,7.38,39301,0
2007-08-29,7.45,7.62,7.29,7.35,65081,0
2007-08-30,7.33,7.45,7.15,7.33,58281,0
2007-08-31,7.39,7.62,7.39,7.59,33739,0
2007-09-04,7.47,7.74,7.47,7.71,44511,0
2007-09-05,7.64,7.68,7.57,7.62,30966,0
2007-09-06,7.67,7.75,7.57,7.7,34740,0
2007-09-07,7.57,7.73,7.43,7.73,49811,0
2007-09-10,7.73,7.74,7.48,7.56,35296,0
2007-09-11,7.58,7.72,7.54,7.57,53016,0
2007-09-12,7.51,7.66,7.51,7.65,37339,0
2007-09-13,7.7,7.7,7.51,7.54,24242,0
2007-09-14,7.5,7.8,7.49,7.73,64971,0
2007-09-17,7.75,7.76,7.55,7.55,36961,0
2007-09-18,7.55,7.92,7.5,7.88,67567,0
2007-09-19,7.89,8.3,7.89,8.16,87909,0
2007-09-20,8.12,8.35,8.12,8.2,42721,0
2007-09-21,8.2,8.34,8.2,8.3,53466,0
2007-09-24,8.33,8.7,8.25,8.55,95208,0
2007-09-25,8.55,8.92,8.55,8.8,155210,0
2007-09-26,8.8,8.92,8.79,8.87,67897,0
2007-09-27,8.87,8.98,8.78,8.98,57988,0
2007-09-28,9,9,8.94,8.97,29909,0
2007-10-01,9,9.34,9,9.28,198041,0
2007-10-02,9.28,9.65,9.28,9.58,99033,0
2007-10-03,9.58,9.6,9.51,9.55,55395,0
2007-10-04,9.6,9.62,9.52,9.58,43728,0
2007-10-05,9.65,9.7,9.54,9.61,63783,0
2007-10-08,9.59,10,9.59,9.9,127559,0
2007-10-09,9.95,10.45,9.87,10.03,185331,0
2007-10-10,10.05,10.2,9.7,9.77,90025,0
2007-10-11,9.83,10.14,9.7,9.92,135851,0
2007-10-12,9.94,10.15,9.7,10.09,69393,0
2007-10-15,10.13,10.49,10.09,10.49,133440,0
2007-10-16,10.5,11.05,10.1,11.05,184179,0
2007-10-17,11.1,11.71,11.08,11.51,238600,0
2007-10-18,11.5,11.7,10.75,10.92,215533,0
2007-10-19,10.95,10.99,10.3,10.3,136774,0
2007-10-22,10.2,10.25,9.92,10.05,156689,0
2007-10-23,10.06,10.52,10.06,10.5,176312,0
2007-10-24,10.78,10.78,9.95,10.44,157936,0
2007-10-25,10.44,10.49,9.93,10.27,87774,0
2007-10-26,10.36,10.36,10.13,10.23,72638,0
2007-10-29,10.25,10.4,10.17,10.39,115306,0
2007-10-30,10.45,11.4,10.21,10.95,367774,0
2007-10-31,11.55,11.7,10.52,11,316721,0
2007-11-01,10.82,11.04,10.38,10.39,104376,0
2007-11-02,10.37,10.42,9.8,9.83,94775,0
2007-11-05,9.76,9.82,9.31,9.39,128662,0
2007-11-06,9,9.34,8.88,8.98,144207,0
2007-11-07,9,9.13,8.97,9.08,155504,0
2007-11-08,9.1,9.14,8.24,8.43,118922,0
2007-11-09,8.43,8.59,8.28,8.3,107642,0
2007-11-12,8.26,8.52,7.65,8.16,225292,0
2007-11-13,8.16,8.57,8.09,8.57,120187,0
2007-11-14,8.58,9.34,8.52,9.07,171757,0
2007-11-15,9.08,9.1,8.35,8.5,84393,0
2007-11-16,8.56,8.68,8.16,8.29,61220,0
2007-11-19,8.22,8.26,7.86,8.06,79745,0
2007-11-20,8.09,8.29,7.56,7.72,146113,0
2007-11-21,7.51,7.98,7.48,7.83,55579,0
2007-11-23,7.9,8.38,7.9,8.38,30334,0
2007-11-26,8.42,8.47,8.1,8.32,69879,0
2007-11-27,8.34,8.57,8.17,8.36,70564,0
2007-11-28,8.44,9.48,8.43,9.35,157483,0
2007-11-29,9.36,9.42,9.02,9.06,101675,0
2007-11-30,9.11,10,9.01,10,201103,0
2007-12-03,10,10,9.25,9.34,121789,0
2007-12-04,9.3,9.3,8.88,8.97,80234,0
2007-12-05,8.9,9.4,8.86,9.4,117794,0
2007-12-06,9.4,9.83,9.26,9.57,102998,0
2007-12-07,9.56,9.83,9.49,9.78,55723,0
2007-12-10,9.77,9.77,9.15,9.52,79146,0
2007-12-11,9.57,9.77,9.31,9.64,67675,0
2007-12-12,9.8,9.8,9.28,9.44,54974,0
2007-12-13,9.42,9.49,9.1,9.21,41941,0
2007-12-14,9.17,9.55,9.02,9.4,69158,0
2007-12-17,9.37,9.55,8.92,9.01,22525,0
2007-12-18,9.04,9.36,8.89,9.26,40781,0
2007-12-19,9.21,9.29,8.63,8.93,79857,0
2007-12-20,9,9.36,8.8,8.96,83114,0
2007-12-21,9.11,9.34,8.83,9.24,51425,0
2007-12-24,9.3,9.55,9.3,9.43,32495,0
2007-12-26,9.44,9.99,9.39,9.93,96979,0
2007-12-27,9.85,10,9.76,9.88,55722,0
2007-12-28,9.91,9.99,9.55,9.65,31940,0
2007-12-31,9.57,9.86,9.51,9.86,41363,0
2008-01-02,9.9,9.93,9.71,9.93,87114,0
2008-01-03,9.84,9.9,9.52,9.67,81312,0
2008-01-04,9.57,9.8,8.88,8.93,67859,0
2008-01-07,8.98,9.25,8.61,8.85,83592,0
2008-01-08,8.82,8.9,8.46,8.5,53794,0
2008-01-09,8.53,8.64,7.82,8.3,55380,0
2008-01-10,8.23,8.36,5.76,6.08,499592,0
2008-01-11,6.24,6.5,5.87,6.42,310638,0
2008-01-14,6.41,6.41,6.03,6.03,146403,0
2008-01-15,6.03,6.27,6.03,6.06,100598,0
2008-01-16,5.93,6.09,5.8,5.99,90440,0
2008-01-17,6,6.01,5.71,5.84,53767,0
2008-01-18,5.82,6.1,5.61,5.7,139948,0
2008-01-22,5.28,5.76,5,5.67,88545,0
2008-01-23,5.4,5.53,5.21,5.45,112839,0
2008-01-24,5.6,5.9,5.54,5.86,66254,0
2008-01-25,5.89,5.95,5.83,5.84,43185,0
2008-01-28,5.86,6.2,5.81,6.2,71823,0
2008-01-29,6.2,6.24,6.06,6.15,54962,0
2008-01-30,6.08,6.28,6,6.05,123635,0
2008-01-31,6,6.3,6,6.02,74034,0
2008-02-01,6.08,6.25,6.01,6.15,112493,0
2008-02-04,6.25,6.57,6.1,6.31,147923,0
2008-02-05,6.25,6.49,6.09,6.09,66223,0
2008-02-06,6.1,6.17,5.77,5.77,75168,0
2008-02-07,5.76,5.87,5.75,5.77,37017,0
2008-02-08,5.96,6,5.77,5.82,102137,0
2008-02-11,5.86,5.99,5.77,5.91,30747,0
2008-02-12,6,6.08,5.81,5.95,93075,0
2008-02-13,5.97,6,5.72,5.91,95358,0
2008-02-14,5.91,6.16,5.91,6,92118,0
2008-02-15,5.93,5.96,5.71,5.71,81905,0
2008-02-19,5.8,6.08,5.67,5.69,84784,0
2008-02-20,5.7,6.07,5.66,5.95,176878,0
2008-02-21,5.87,6.1,5.5,5.55,180749,0
2008-02-22,5.59,5.68,5.48,5.57,232253,0
2008-02-25,5.55,5.81,5.52,5.81,90823,0
2008-02-26,5.79,6.04,5.73,6,82592,0
2008-02-27,5.93,6.45,5.93,6.43,267122,0
2008-02-28,6.51,6.69,6.27,6.36,104246,0
2008-02-29,6.33,6.61,6.26,6.37,63637,0
2008-03-03,6.34,6.57,5.97,5.97,74685,0
2008-03-04,5.95,6.1,5.95,6.01,230667,0
2008-03-05,6.04,6.49,6.04,6.13,64615,0
2008-03-06,6.13,6.45,6.12,6.25,44606,0
2008-03-07,6.4,6.42,6.08,6.27,89137,0
2008-03-10,6.26,6.26,5.97,5.99,30325,0
2008-03-11,6.11,6.45,5.84,6.08,53833,0
2008-03-12,6.05,6.21,6.02,6.11,121936,0
2008-03-13,6.23,6.23,6,6.13,73332,0
2008-03-14,6.2,6.3,5.99,5.99,55183,0
2008-03-17,5.82,6.2,5.79,6.11,66137,0
2008-03-18,6.18,6.18,6,6.09,67536,0
2008-03-19,6.01,6.22,6,6.08,47996,0
2008-03-20,6.08,6.49,6.05,6.47,42086,0
2008-03-24,6.47,6.68,6.19,6.51,44008,0
2008-03-25,6.55,6.82,6.44,6.52,36682,0
2008-03-26,6.62,6.85,6.47,6.64,41002,0
2008-03-27,6.59,6.92,6.57,6.84,38656,0
2008-03-28,6.9,6.9,6.51,6.66,39262,0
2008-03-31,6.64,7.24,6.64,7.15,69966,0
2008-04-01,7.2,7.28,6.96,7.28,63734,0
2008-04-02,7.25,7.49,7.08,7.21,49889,0
2008-04-03,7.16,7.25,7,7.1,27717,0
2008-04-04,7.15,7.16,7.05,7.14,34251,0
2008-04-07,7.19,7.45,7.1,7.12,38321,0
2008-04-08,7.18,7.21,7.07,7.2,23390,0
2008-04-09,7.18,7.28,7.16,7.24,38422,0
2008-04-10,7.11,7.28,7.09,7.27,15070,0
2008-04-11,7.19,7.24,7.08,7.1,19592,0
2008-04-14,7.13,7.13,6.41,6.65,36926,0
2008-04-15,6.68,6.71,6.5,6.68,17706,0
2008-04-16,6.77,6.77,6.46,6.56,26040,0
2008-04-17,6.56,6.61,6.29,6.61,17103,0
2008-04-18,6.69,6.69,6.45,6.47,9596,0
2008-04-21,6.43,6.44,6.31,6.38,12204,0
2008-04-22,6.38,6.45,6.3,6.34,9094,0
2008-04-23,6.4,6.59,6.4,6.55,16574,0
2008-04-24,6.63,7.24,6.54,7.06,35970,0
2008-04-25,7.11,7.11,6.87,6.91,21757,0
2008-04-28,7.01,7.02,6.66,6.8,16297,0
2008-04-29,6.72,7.02,6.72,6.84,27915,0
2008-04-30,7,7.18,6.7,7.07,45000,0
2008-05-01,6.99,7.54,6.98,7.41,71933,0
2008-05-02,7.56,7.66,7.19,7.52,81662,0
2008-05-05,7.59,7.7,7.5,7.63,55357,0
2008-05-06,7.53,7.6,7.42,7.55,32834,0
2008-05-07,7.33,7.63,7.33,7.57,34255,0
2008-05-08,7.57,7.79,7.32,7.7,52283,0
2008-05-09,7.72,7.8,7.45,7.79,19523,0
2008-05-12,7.53,8,7.53,7.9,39503,0
2008-05-13,7.82,8.01,7.8,7.92,45793,0
2008-05-14,7.92,8.2,7.92,8.16,43875,0
2008-05-15,8.2,8.5,8.2,8.45,37483,0
2008-05-16,8.4,8.49,8.21,8.31,22806,0
2008-05-19,8.26,8.46,8,8.12,23678,0
2008-05-20,8.01,8.01,7.26,7.52,80879,0
2008-05-21,7.47,7.68,7.15,7.29,71125,0
2008-05-22,7.37,7.84,7.37,7.55,39239,0
2008-05-23,7.47,7.61,7.47,7.59,24603,0
2008-05-27,7.54,7.9,7.54,7.87,42667,0
2008-05-28,7.93,8.06,7.8,7.98,20243,0
2008-05-29,8.01,8.25,7.86,8.06,57775,0
2008-05-30,8.1,8.22,7.88,7.89,39421,0
2008-06-02,7.9,7.9,7.6,7.86,22252,0
2008-06-03,7.78,7.85,7.6,7.68,35991,0
2008-06-04,7.6,7.79,7.37,7.68,28515,0
2008-06-05,7.43,7.97,7.43,7.93,36608,0
2008-06-06,7.83,7.94,7.31,7.38,25925,0
2008-06-09,7.4,7.6,7.32,7.32,28790,0
2008-06-10,7.34,7.66,7.25,7.49,25148,0
2008-06-11,7.5,7.56,6.91,7.06,56690,0
2008-06-12,7.05,7.5,6.88,7.04,32919,0
2008-06-13,7.14,7.32,6.97,7.17,59983,0
2008-06-16,7.08,7.3,7.02,7.02,41922,0
2008-06-17,7.05,7.31,7.05,7.12,43180,0
2008-06-18,7.08,7.19,6.91,6.93,24918,0
2008-06-19,6.91,7.19,6.87,6.98,26112,0
2008-06-20,7.03,7.04,6.65,6.66,23134,0
2008-06-23,6.68,6.7,6.35,6.39,26333,0
2008-06-24,6.38,6.38,6.12,6.22,76917,0
2008-06-25,6.18,6.41,5.92,5.99,75122,0
2008-06-26,5.91,6.03,5.75,6,55900,0
2008-06-27,6,6.28,5.88,5.97,75868,0
2008-06-30,6,6.09,5.78,5.82,27935,0
2008-07-01,5.74,5.95,5.73,5.76,42651,0
2008-07-02,5.76,6.03,5.67,5.69,45161,0
2008-07-03,5.64,5.73,5.52,5.6,9016,0
2008-07-07,5.57,5.74,5.5,5.6,24744,0
2008-07-08,5.7,5.79,5.5,5.79,31632,0
2008-07-09,5.8,5.98,5.31,5.32,83067,0
2008-07-10,5.34,5.54,5.19,5.25,39246,0
2008-07-11,5.02,5.14,4.69,4.79,99361,0
2008-07-14,4.9,4.91,4.05,4.27,112179,0
2008-07-15,4.32,4.44,4.2,4.32,133221,0
2008-07-16,4.32,4.58,4.32,4.51,108695,0
2008-07-17,4.5,4.72,4.5,4.63,106526,0
2008-07-18,4.64,4.7,4.6,4.63,59004,0
2008-07-21,4.7,4.79,4.6,4.68,67099,0
2008-07-22,4.68,5,4.68,4.85,69338,0
2008-07-23,4.94,5.06,4.93,5,58798,0
2008-07-24,5.09,5.11,4.79,4.79,34575,0
2008-07-25,4.87,5,4.75,4.88,21669,0
2008-07-28,4.9,4.96,4.62,4.7,24847,0
2008-07-29,4.64,4.71,4.5,4.71,29780,0
2008-07-30,4.84,4.84,4.5,4.62,64037,0
2008-07-31,4.7,4.75,4.25,4.37,61627,0
2008-08-01,4.03,4.03,3.12,3.54,321860,0
2008-08-04,3.47,3.5,3.12,3.21,303208,0
2008-08-05,3.3,3.35,3.14,3.22,107040,0
2008-08-06,3.29,3.44,3.26,3.35,93405,0
2008-08-07,3.34,3.52,3.16,3.41,55435,0
2008-08-08,3.36,3.73,3.36,3.67,59536,0
2008-08-11,3.73,4.03,3.73,4.01,99725,0
2008-08-12,4.03,4.03,3.85,3.94,42756,0
2008-08-13,3.94,4.05,3.9,3.92,50780,0
2008-08-14,3.9,4.31,3.9,4.21,38759,0
2008-08-15,4.18,4.24,4,4.09,38397,0
2008-08-18,4.07,4.07,3.85,3.86,49493,0
2008-08-19,3.85,3.91,3.77,3.85,48047,0
2008-08-20,3.85,3.89,3.69,3.77,34700,0
2008-08-21,3.76,3.93,3.57,3.58,33052,0
2008-08-22,3.51,3.62,3.45,3.5,63094,0
2008-08-25,3.45,3.52,3.45,3.5,37711,0
2008-08-26,3.5,3.53,3.4,3.48,28461,0
2008-08-27,3.48,3.7,3.47,3.52,13871,0
2008-08-28,3.54,3.71,3.53,3.65,23021,0
2008-08-29,3.59,3.66,3.56,3.63,10127,0
2008-09-02,3.69,3.7,3.42,3.48,51558,0
2008-09-03,3.48,3.5,3.4,3.45,16078,0
2008-09-04,3.4,3.47,3.37,3.39,73778,0
2008-09-05,3.35,3.35,3.25,3.29,48692,0
2008-09-08,3.28,3.33,3.21,3.21,117753,0
2008-09-09,3.23,3.28,3.1,3.15,60937,0
2008-09-10,3.22,3.26,3.11,3.15,67064,0
2008-09-11,3.13,3.29,3,3.07,410309,0
2008-09-12,3.03,3.36,3.03,3.1,76906,0
2008-09-15,3.03,3.2,3,3.01,19689,0
2008-09-16,3,3.04,2.88,2.97,32161,0
2008-09-17,2.92,2.97,2.68,2.81,48711,0
2008-09-18,2.86,3.06,2.58,2.71,77112,0
2008-09-19,2.92,3.1,2.65,2.88,85829,0
2008-09-22,2.88,2.88,2.52,2.57,58641,0
2008-09-23,2.55,2.96,2.4,2.5,63383,0
2008-09-24,2.57,2.7,2.42,2.48,44199,0
2008-09-25,2.47,2.55,2.22,2.27,131896,0
2008-09-26,2.2,2.38,2.2,2.34,51078,0
2008-09-29,2.34,2.45,2.12,2.23,109446,0
2008-09-30,2.3,2.3,2.01,2.11,49893,0
2008-10-01,2.09,2.15,1.99,1.99,94385,0
2008-10-02,2.01,2.05,1.71,1.88,151564,0
2008-10-03,1.86,1.99,1.73,1.76,164908,0
2008-10-06,1.78,1.79,1.44,1.65,184435,0
2008-10-07,1.64,1.75,1.5,1.5,47971,0
2008-10-08,1.47,1.47,1.29,1.33,125884,0
2008-10-09,1.34,1.49,1.2,1.2,110667,0
2008-10-10,1.24,1.24,1.01,1.1,93386,0
2008-10-13,1.15,1.39,1.15,1.36,43842,0
2008-10-14,1.47,1.78,1.42,1.56,98961,0
2008-10-15,1.56,1.56,1.12,1.26,215235,0
2008-10-16,1.35,1.39,1.11,1.28,86891,0
2008-10-17,1.3,1.3,1.13,1.15,188365,0
2008-10-20,1.24,1.3,1.16,1.26,120478,0
2008-10-21,1.29,1.34,1.28,1.31,42051,0
2008-10-22,1.25,1.3,1.2,1.23,39454,0
2008-10-23,1.25,1.34,1.1,1.16,153097,0
2008-10-24,1.29,1.35,1.17,1.2,75368,0
2008-10-27,1.14,1.19,1.05,1.1,77589,0
2008-10-28,1.19,1.19,1.03,1.08,75983,0
2008-10-29,1.16,1.33,1.11,1.23,51994,0
2008-10-30,1.26,1.33,1.06,1.17,165942,0
2008-10-31,1.1,1.29,1.08,1.22,748134,0
2008-11-03,1.25,1.31,1.17,1.25,177913,0
2008-11-04,1.3,1.35,1.26,1.35,220798,0
2008-11-05,1.34,1.46,1.34,1.39,149702,0
2008-11-06,1.34,1.34,1.28,1.28,38595,0
2008-11-07,1.27,1.35,1.25,1.33,159739,0
2008-11-10,1.36,1.36,1.29,1.3,12425,0
2008-11-11,1.25,1.25,1.2,1.2,20920,0
2008-11-12,1.23,1.23,1.11,1.13,42967,0
2008-11-13,1.16,1.17,0.95,1,253517,0
2008-11-14,2.69,3.04,1.21,1.25,211618,0
2008-11-17,1.29,1.29,1.11,1.18,267901,0
2008-11-18,1.23,1.26,1.04,1.05,100324,0
2008-11-19,1.01,1.07,0.95,0.98,135694,0
2008-11-20,1.06,1.08,0.93,0.93,59323,0
2008-11-21,0.91,1.26,0.9,0.96,68370,0
2008-11-24,1,1.03,0.97,0.99,50161,0
2008-11-25,1.04,1.08,0.98,0.99,35965,0
2008-11-26,1,1.07,0.98,1,57003,0
2008-11-28,1.1,1.13,0.99,1.13,13600,0
2008-12-01,1.16,1.17,0.95,0.95,91499,0
2008-12-02,1.28,1.28,0.9,0.93,100403,0
2008-12-03,0.95,1,0.9,0.9,108799,0
2008-12-04,0.85,0.88,0.8,0.85,53207,0
2008-12-05,0.92,0.93,0.84,0.86,18083,0
2008-12-08,0.87,0.94,0.87,0.88,116403,0
2008-12-09,0.89,0.96,0.87,0.87,59199,0
2008-12-10,0.99,1.07,0.91,0.99,33068,0
2008-12-11,1,1.08,0.91,1.04,22143,0
2008-12-12,0.98,1.09,0.92,1.05,11878,0
2008-12-15,1.01,1.07,1.01,1.07,17190,0
2008-12-16,1.1,1.1,1,1.08,23523,0
2008-12-17,1.11,1.29,1.07,1.07,51781,0
2008-12-18,1.1,1.14,1.1,1.11,20011,0
2008-12-19,1.16,1.24,1.11,1.16,21236,0
2008-12-22,1.16,1.22,1.12,1.17,24212,0
2008-12-23,1.15,1.22,1.13,1.18,15165,0
2008-12-24,1.17,1.17,1.11,1.11,19708,0
2008-12-26,1.15,1.17,1.15,1.15,14093,0
2008-12-29,1.19,1.19,1.1,1.15,25039,0
2008-12-30,1.11,1.21,1.1,1.13,39790,0
2008-12-31,1.1,1.23,1.1,1.14,41980,0
2009-01-02,1.15,1.28,1.15,1.22,19095,0
2009-01-05,1.27,1.36,1.27,1.32,18471,0
2009-01-06,1.37,1.53,1.37,1.5,61706,0
2009-01-07,1.51,1.52,1.42,1.42,27800,0
2009-01-08,1.45,1.47,1.39,1.45,24582,0
2009-01-09,1.5,1.66,1.5,1.64,26408,0
2009-01-12,1.67,1.67,1.5,1.5,44124,0
2009-01-13,1.48,1.48,1.1,1.28,42770,0
2009-01-14,1.25,1.32,1.16,1.16,25846,0
2009-01-15,1.23,1.27,1.19,1.19,23381,0
2009-01-16,1.25,1.34,1.25,1.26,40035,0
2009-01-20,1.3,1.3,1.16,1.27,24759,0
2009-01-21,1.35,1.35,1.25,1.25,13760,0
2009-01-22,1.29,1.3,1.21,1.23,10400,0
2009-01-23,1.25,1.26,1.23,1.26,6300,0
2009-01-26,1.29,1.3,1.25,1.27,17800,0
2009-01-27,1.27,1.34,1.25,1.34,9070,0
2009-01-28,1.34,1.5,1.32,1.5,46992,0
2009-01-29,1.53,1.53,1.38,1.4,40763,0
2009-01-30,1.39,1.4,1.31,1.32,20271,0
2009-02-02,1.34,1.37,1.25,1.3,16399,0
2009-02-03,1.31,1.38,1.3,1.37,16364,0
2009-02-04,1.35,1.47,1.35,1.39,11288,0
2009-02-05,1.42,1.48,1.25,1.42,7637,0
2009-02-06,1.46,1.47,1.35,1.39,12645,0
2009-02-09,1.35,1.46,1.35,1.45,9355,0
2009-02-10,1.41,1.43,1.31,1.32,7600,0
2009-02-11,1.37,1.42,1.35,1.35,24588,0
2009-02-12,1.39,1.39,1.19,1.31,31090,0
2009-02-13,1.36,1.4,1.3,1.4,12936,0
2009-02-17,1.4,1.42,1.18,1.23,47367,0
2009-02-18,1.27,1.33,1.17,1.2,19830,0
2009-02-19,1.37,1.37,1.15,1.16,12320,0
2009-02-20,1.42,1.42,1.1,1.13,60340,0
2009-02-23,1.18,1.28,1.18,1.2,16614,0
2009-02-24,1.23,1.26,1.21,1.22,8150,0
2009-02-25,1.28,1.28,1.17,1.17,5921,0
2009-02-26,1.18,1.23,1.14,1.14,11170,0
2009-02-27,1.15,1.28,1.14,1.28,20441,0
2009-03-02,1.21,1.23,1.1,1.1,15670,0
2009-03-03,1.17,1.25,1.05,1.15,18753,0
2009-03-04,1.15,1.15,1.11,1.12,7872,0
2009-03-05,1.24,1.24,1.11,1.12,8898,0
2009-03-06,1.11,1.2,1.1,1.11,16631,0
2009-03-09,1.14,1.14,1.07,1.08,18473,0
2009-03-10,1.07,1.17,1.06,1.15,23234,0
2009-03-11,1.14,1.16,1.12,1.16,5620,0
2009-03-12,1.17,1.17,1.12,1.15,9734,0
2009-03-13,1.17,1.17,1.13,1.14,3145,0
2009-03-16,1.19,1.21,1.06,1.16,28920,0
2009-03-17,1.21,1.25,1.12,1.18,9900,0
2009-03-18,1.22,1.26,1.16,1.23,12020,0
2009-03-19,1.21,1.39,1.21,1.35,38621,0
2009-03-20,1.3,1.33,1.2,1.25,12213,0
2009-03-23,1.33,1.33,1.27,1.33,5480,0
2009-03-24,1.35,1.35,1.26,1.27,16365,0
2009-03-25,1.33,1.35,1.25,1.27,13968,0
2009-03-26,1.32,1.35,1.31,1.35,22345,0
2009-03-27,1.3,1.35,1.3,1.33,13384,0
2009-03-30,1.23,1.25,1.11,1.11,22245,0
2009-03-31,1.18,1.2,1.15,1.2,12529,0
2009-04-01,1.2,1.21,1.18,1.21,15575,0
2009-04-02,1.28,1.34,1.22,1.34,32262,0
2009-04-03,1.31,1.35,1.3,1.32,20600,0
2009-04-06,1.31,1.31,1.26,1.28,10205,0
2009-04-07,1.29,1.3,1.21,1.24,8503,0
2009-04-08,1.22,1.35,1.2,1.27,19391,0
2009-04-09,1.34,1.38,1.21,1.35,12891,0
2009-04-13,1.4,1.49,1.38,1.49,25025,0
2009-04-14,1.49,1.49,1.34,1.38,38309,0
2009-04-15,1.38,1.45,1.36,1.43,16030,0
2009-04-16,1.48,1.56,1.4,1.56,47024,0
2009-04-17,1.62,2,1.62,1.94,117969,0
2009-04-20,1.97,2.79,1.94,2.16,332249,0
2009-04-21,2.4,2.4,2.06,2.31,137194,0
2009-04-22,2.36,2.36,1.95,2.14,79581,0
2009-04-23,2.17,2.17,1.95,2.01,77291,0
2009-04-24,2,2.11,1.85,1.85,77817,0
2009-04-27,1.86,2.08,1.85,2.08,53515,0
2009-04-28,2.09,2.22,2.05,2.15,25829,0
2009-04-29,2.19,2.36,2.15,2.16,36017,0
2009-04-30,2.15,2.15,1.96,2.04,69946,0
2009-05-01,1.69,1.79,1.42,1.75,175150,0
2009-05-04,1.75,1.83,1.75,1.8,55280,0
2009-05-05,1.85,1.85,1.76,1.84,57134,0
2009-05-06,1.9,1.9,1.83,1.88,37505,0
2009-05-07,1.87,1.87,1.8,1.82,43436,0
2009-05-08,1.85,1.9,1.82,1.84,36341,0
2009-05-11,1.8,1.87,1.8,1.8,15968,0
2009-05-12,1.86,1.86,1.77,1.79,14861,0
2009-05-13,1.77,1.85,1.69,1.7,36769,0
2009-05-14,1.73,1.75,1.73,1.75,5166,0
2009-05-15,1.75,1.78,1.75,1.75,13985,0
2009-05-18,1.76,1.76,1.69,1.72,15460,0
2009-05-19,1.71,1.81,1.71,1.73,27657,0
2009-05-20,1.75,1.78,1.7,1.75,16980,0
2009-05-21,1.74,1.79,1.71,1.78,15749,0
2009-05-22,1.75,1.75,1.7,1.71,18404,0
2009-05-26,1.74,1.94,1.72,1.9,29494,0
2009-05-27,1.95,1.98,1.9,1.9,43230,0
2009-05-28,1.92,1.95,1.89,1.95,9825,0
2009-05-29,1.96,2.11,1.96,2.01,29808,0
2009-06-01,2.04,2.14,2.04,2.05,36628,0
2009-06-02,2.11,2.24,2.05,2.1,19024,0
2009-06-03,2.14,2.14,2.04,2.04,11700,0
2009-06-04,2.02,2.15,2.02,2.09,24346,0
2009-06-05,2.08,2.18,2.02,2.09,30597,0
2009-06-08,2.09,2.17,2.04,2.16,31459,0
2009-06-09,2.23,2.29,2.17,2.2,40168,0
2009-06-10,2.28,2.33,2.13,2.17,57479,0
2009-06-11,2.19,2.3,2.19,2.3,29288,0
2009-06-12,2.3,2.3,2.17,2.19,50867,0
2009-06-15,2.14,2.16,1.97,2.01,44786,0
2009-06-16,1.98,2.09,1.98,2.08,19890,0
2009-06-17,2.07,2.29,2.01,2.24,51801,0
2009-06-18,2.25,2.44,2.12,2.38,87391,0
2009-06-19,2.43,2.47,2.39,2.44,44416,0
2009-06-22,2.4,2.46,2.3,2.3,51705,0
2009-06-23,2.29,2.36,2.25,2.3,38837,0
2009-06-24,2.25,2.39,2.25,2.36,18413,0
2009-06-25,2.32,2.48,2.32,2.38,27732,0
2009-06-26,2.43,2.55,2.43,2.5,25233,0
2009-06-29,2.48,2.69,2.48,2.68,52300,0
2009-06-30,2.69,2.71,2.51,2.71,50755,0
2009-07-01,2.71,2.73,2.65,2.69,19982,0
2009-07-02,2.65,2.78,2.62,2.78,52597,0
2009-07-06,2.7,2.7,2.55,2.6,40221,0
2009-07-07,2.67,2.69,2.6,2.66,31821,0
2009-07-08,2.72,2.72,2.46,2.6,40846,0
2009-07-09,2.57,2.67,2.53,2.56,25895,0
2009-07-10,2.51,2.6,2.5,2.6,9826,0
2009-07-13,2.49,2.71,2.49,2.7,22266,0
2009-07-14,2.6,2.7,2.6,2.6,18840,0
2009-07-15,2.65,2.89,2.65,2.86,70950,0
2009-07-16,2.89,3.31,2.89,3.31,125564,0
2009-07-17,3.33,3.5,3.17,3.25,114867,0
2009-07-20,3.33,3.39,3.2,3.32,30358,0
2009-07-21,3.27,3.27,2.93,3.2,42980,0
2009-07-22,3.12,3.25,3.04,3.21,24940,0
2009-07-23,3.27,3.3,3.24,3.25,24960,0
2009-07-24,3.29,3.29,3,3.04,28231,0
2009-07-27,3,3.22,3,3.12,24675,0
2009-07-28,3.19,3.3,3.17,3.3,35217,0
2009-07-29,3.4,3.97,3.4,3.88,80781,0
2009-07-30,4.06,4.23,3.51,3.8,156951,0
2009-07-31,3.8,3.94,3.6,3.74,63795,0
2009-08-03,3.73,3.88,3.73,3.79,22971,0
2009-08-04,3.86,3.89,3.65,3.74,31835,0
2009-08-05,3.71,3.83,3.6,3.8,54120,0
2009-08-06,3.8,3.9,3.58,3.9,44875,0
2009-08-07,3.9,3.95,3.68,3.9,40479,0
2009-08-10,3.81,3.81,3.65,3.65,20999,0
2009-08-11,3.71,3.71,3.23,3.45,100429,0
2009-08-12,3.34,3.61,3.34,3.6,42534,0
2009-08-13,3.54,3.54,3.49,3.5,15208,0
2009-08-14,3.57,3.57,3.5,3.55,6648,0
2009-08-17,4.05,4.25,3.92,4.09,405406,0
2009-08-18,4.2,4.4,4.15,4.38,316831,0
2009-08-19,4.3,4.4,4.14,4.14,122497,0
2009-08-20,4.28,5.19,4.27,4.85,445543,0
2009-08-21,5,5.09,4.8,5.02,182682,0
2009-08-24,5.14,5.5,5.08,5.26,268693,0
2009-08-25,5.41,5.84,5.36,5.81,289754,0
2009-08-26,5.95,6.01,5.85,5.93,262448,0
2009-08-27,5.95,5.95,5.08,5.74,254874,0
2009-08-28,5.91,5.97,5.59,5.94,153335,0
2009-08-31,5.75,6.68,5.75,6.42,663208,0
2009-09-01,6.45,6.99,5.8,6.9,531367,0
2009-09-02,7,7,6.55,6.78,354133,0
2009-09-03,7.2,7.62,6.98,7.5,557284,0
2009-09-04,7.63,8.64,7.62,8.15,681002,0
2009-09-08,8.35,9,8.25,8.7,675699,0
2009-09-09,8.88,8.88,7.05,7.44,1299454,0
2009-09-10,7.32,7.38,6.84,7.24,597374,0
2009-09-11,7.35,7.75,7.24,7.59,436445,0
2009-09-14,7.5,7.5,7.09,7.31,237713,0
2009-09-15,7.25,7.26,6.5,6.7,596436,0
2009-09-16,6.7,6.81,6.33,6.45,382755,0
2009-09-17,6.42,6.5,6.05,6.12,318694,0
2009-09-18,6.08,7.27,6.08,7.25,683326,0
2009-09-21,7.02,7.48,6.81,7.02,442744,0
2009-09-22,7.01,7.44,6.5,7.23,344356,0
2009-09-23,7.3,7.3,6.96,7.05,181345,0
2009-09-24,7.01,7.13,6.51,6.62,346600,0
2009-09-25,6.54,6.77,6.3,6.4,203467,0
2009-09-28,6.4,6.41,6.05,6.13,264548,0
2009-09-29,6.13,6.71,6.01,6.65,247822,0
2009-09-30,6.61,6.99,6.51,6.57,240284,0
2009-10-01,6.48,6.56,6.05,6.08,178912,0
2009-10-02,6,6.3,5.35,6.27,271677,0
2009-10-05,6.25,6.5,6.1,6.37,76532,0
2009-10-06,6.35,7.2,6.25,7.01,390340,0
2009-10-07,7.07,7.9,7.01,7.78,664349,0
2009-10-08,7.96,8.25,7.53,7.64,497890,0
2009-10-09,7.6,7.7,7.12,7.53,217904,0
2009-10-12,7.62,7.73,7.2,7.33,134721,0
2009-10-13,7.26,7.42,7.1,7.18,118700,0
2009-10-14,7.42,7.5,7.22,7.3,114601,0
2009-10-15,7.21,7.21,6.85,7,141025,0
2009-10-16,7,7.49,6.98,7.31,188158,0
2009-10-19,7.24,7.54,7.16,7.42,109917,0
2009-10-20,7.46,7.61,7.31,7.41,88904,0
2009-10-21,7.41,7.5,7.3,7.34,63411,0
2009-10-22,7.26,7.5,7.1,7.42,138618,0
2009-10-23,7.5,7.59,7.3,7.37,70853,0
2009-10-26,7.4,7.65,7.35,7.56,133624,0
2009-10-27,7.5,7.64,7.41,7.53,62771,0
2009-10-28,7.49,7.49,7.03,7.24,184273,0
2009-10-29,7.4,7.48,7.05,7.21,201057,0
2009-10-30,7.85,9,7.79,8.2,1667573,0
2009-11-02,8.04,8.47,7.4,7.47,492998,0
2009-11-03,7.39,7.49,7.05,7.19,188728,0
2009-11-04,7.23,7.41,7.21,7.39,123760,0
2009-11-05,7.4,7.71,7.3,7.69,153048,0
2009-11-06,7.7,7.75,7.45,7.47,119926,0
2009-11-09,7.56,7.81,7.56,7.77,182500,0
2009-11-10,7.79,7.81,7.5,7.6,109469,0
2009-11-11,7.69,9.28,7.66,8.86,1684659,0
2009-11-12,8.87,9.98,8.87,9.86,1648281,0
2009-11-13,9.9,11.75,9.9,11.4,2137337,0
2009-11-16,11.52,12.75,11.52,12.64,2180292,0
2009-11-17,12.64,13.34,11.82,13.08,1876522,0
2009-11-18,11.61,12.34,10.9,11.19,3074890,0
2009-11-19,10.99,11.5,9.82,11.2,2667072,0
2009-11-20,10.94,11.19,10.24,10.9,589636,0
2009-11-23,11.28,12.09,11.28,11.6,1407817,0
2009-11-24,11.5,11.9,11.01,11.67,605452,0
2009-11-25,11.8,11.9,11.28,11.62,339370,0
2009-11-27,10.61,11.34,10.15,11.1,485895,0
2009-11-30,11.17,11.17,10.43,10.82,510615,0
2009-12-01,10.81,11.86,10.45,11.64,1054352,0
2009-12-02,11.97,13.56,11.94,13.1,3591360,0
2009-12-03,13.2,13.48,12.13,12.45,1493857,0
2009-12-04,12.76,12.9,11.75,12.6,937104,0
2009-12-07,12.6,13.05,12.35,12.5,541113,0
2009-12-08,12.54,14.06,12.25,13.27,2705701,0
2009-12-09,13.23,13.44,12.55,12.87,893560,0
2009-12-10,12.98,13.2,12.55,12.67,447092,0
2009-12-11,12.69,12.94,12.3,12.42,336057,0
2009-12-14,12.43,12.54,11.66,12.25,810107,0
2009-12-15,12.18,12.89,11.85,12.39,856543,0
2009-12-16,12.5,12.78,12.32,12.44,339994,0
2009-12-17,11.21,11.3,10.6,10.81,2287139,0
2009-12-18,10.96,11.25,10.06,10.21,1427737,0
2009-12-21,10.35,10.7,10.3,10.5,439399,0
2009-12-22,10.5,10.62,10.26,10.37,436836,0
2009-12-23,10.38,11.55,10.38,11.34,1282027,0
2009-12-24,11.4,11.49,11,11.3,209437,0
2009-12-28,11.83,12.1,11.63,11.73,990261,0
2009-12-29,11.87,12.45,11.65,11.92,1209151,0
2009-12-30,11.9,12.05,11.3,11.67,549407,0
2009-12-31,11.72,11.92,11.28,11.33,372928,0
2010-01-04,11.44,11.44,11.05,11.17,579877,0
2010-01-05,11.4,11.99,11.35,11.63,756943,0
2010-01-06,11.55,11.76,11.17,11.34,509645,0
2010-01-07,11.21,11.59,11,11.5,482711,0
2010-01-08,11.5,12.7,11.35,12.53,2198533,0
2010-01-11,12.85,13.42,12.55,12.62,1419510,0
2010-01-12,12.5,12.58,11.57,11.71,866892,0
2010-01-13,11.71,12.29,11,12.09,905253,0
2010-01-14,12.15,12.2,11.5,11.58,506159,0
2010-01-15,11.75,12,11.36,11.79,626641,0
2010-01-19,11.8,12.09,11.66,11.84,492427,0
2010-01-20,11.8,11.83,11,11.45,520320,0
2010-01-21,11.49,11.6,10.56,10.74,768735,0
2010-01-22,10.66,10.85,10.06,10.16,642504,0
2010-01-25,10.31,10.46,9.7,9.84,500393,0
2010-01-26,9.76,10.15,9.5,9.8,443151,0
2010-01-27,9.8,9.8,9.26,9.6,515468,0
2010-01-28,9.57,9.78,9,9.16,523916,0
2010-01-29,9.2,9.5,8.66,8.7,459917,0
2010-02-01,8.69,8.95,8.4,8.92,346544,0
2010-02-02,9,9.7,9,9.66,536853,0
2010-02-03,9.72,9.81,9.32,9.5,310909,0
2010-02-04,9.28,9.28,8.47,8.51,440839,0
2010-02-05,8.55,8.55,7.98,8.49,498855,0
2010-02-08,8.45,8.63,8.14,8.17,191187,0
2010-02-09,8.35,8.6,8.22,8.37,215828,0
2010-02-10,8.35,8.52,8.25,8.41,295122,0
2010-02-11,8.41,8.98,8.31,8.97,353136,0
2010-02-12,8.85,9.02,8.54,9.02,334609,0
2010-02-16,9.12,10.09,9.12,10,707703,0
2010-02-17,10.31,10.75,10.08,10.1,712532,0
2010-02-18,9.95,10.55,9.58,10.54,801961,0
2010-02-19,9.19,9.85,9.11,9.76,2087615,0
2010-02-22,9.7,10.24,9.7,10.16,649797,0
2010-02-23,10.18,10.19,9.81,9.95,462831,0
2010-02-24,9.96,10.1,9.4,9.5,642099,0
2010-02-25,9.3,9.48,9,9.41,315359,0
2010-02-26,9.41,9.49,9.23,9.47,173916,0
2010-03-01,9.5,9.67,9.22,9.42,304829,0
2010-03-02,9.5,9.99,9.43,9.82,441250,0
2010-03-03,9.92,9.98,9.6,9.71,207696,0
2010-03-04,9.71,10.24,9.51,9.81,600981,0
2010-03-05,9.91,10.15,9.77,9.89,273648,0
2010-03-08,9.89,9.99,9.26,9.39,597246,0
2010-03-09,9.28,9.5,9.2,9.46,357143,0
2010-03-10,9.4,9.58,9.27,9.37,324434,0
2010-03-11,9.28,9.49,9.25,9.3,177396,0
2010-03-12,9.4,9.48,9.26,9.3,214953,0
2010-03-15,9.29,9.31,8.81,8.9,369520,0
2010-03-16,8.88,9.11,8.63,8.66,413686,0
2010-03-17,8.72,8.9,8.64,8.8,323895,0
2010-03-18,8.85,8.85,8.26,8.33,865355,0
2010-03-19,8.43,8.6,8.07,8.57,434024,0
2010-03-22,8.57,8.59,8.23,8.35,527326,0
2010-03-23,8.42,9,8.37,8.94,592944,0
2010-03-24,8.89,9.2,8.74,8.81,355276,0
2010-03-25,8.9,9.16,8.71,8.73,346434,0
2010-03-26,8.84,8.96,8.58,8.64,219016,0
2010-03-29,8.7,9.19,8.7,9.15,346595,0
2010-03-30,9.16,9.5,9,9.49,497825,0
2010-03-31,9.47,9.65,9.25,9.48,387744,0
2010-04-01,9.47,9.66,9.45,9.59,275253,0
2010-04-05,9.72,9.98,9.66,9.92,396472,0
2010-04-06,9.91,10.33,9.75,10.31,405340,0
2010-04-07,10.3,10.37,9.97,10.18,312913,0
2010-04-08,10,10.4,9.85,10.31,240928,0
2010-04-09,10.3,10.31,10.2,10.24,129464,0
2010-04-12,10.33,10.93,9.95,10.83,437508,0
2010-04-13,10.87,11.15,10.87,10.97,493750,0
2010-04-14,11.15,11.6,11.05,11.45,476851,0
2010-04-15,11.48,11.75,11.31,11.48,291424,0
2010-04-16,11.37,11.37,10.25,10.7,753357,0
2010-04-19,10.56,10.69,10.32,10.46,368702,0
2010-04-20,10.72,10.85,10.54,10.69,317132,0
2010-04-21,10.67,10.97,10.4,10.48,296450,0
2010-04-22,10.41,10.79,10.15,10.61,330181,0
2010-04-23,10.78,10.78,10.46,10.51,216795,0
2010-04-26,10.59,10.75,10.46,10.51,184502,0
2010-04-27,10.4,10.59,10.28,10.35,276314,0
2010-04-28,10.58,10.61,10.31,10.45,168979,0
2010-04-29,10.5,10.75,10.43,10.66,405232,0
2010-04-30,10.72,10.75,10.51,10.7,228664,0
2010-05-03,10.75,11,10.6,10.91,273733,0
2010-05-04,10.64,10.7,9.66,10.01,637325,0
2010-05-05,9.81,10.09,9.39,9.9,373671,0
2010-05-06,9.8,9.95,6.6,9.25,813875,0
2010-05-07,10.51,10.51,9.08,9.47,1379445,0
2010-05-10,9.76,10.55,9.75,10.5,690253,0
2010-05-11,10.3,11.15,9.87,11.02,666540,0
2010-05-12,11.15,11.6,11.04,11.5,504135,0
2010-05-13,11.52,12.12,11.52,12.04,729602,0
2010-05-14,11.89,11.98,11.4,11.63,563052,0
2010-05-17,11.77,12.25,11.28,11.65,551155,0
2010-05-18,12,12.1,11.39,11.49,408086,0
2010-05-19,11.41,11.75,10.87,11.02,518983,0
2010-05-20,10.7,10.7,9.9,9.96,679657,0
2010-05-21,9.68,10.62,9.38,10.4,593000,0
2010-05-24,10.33,10.7,10.04,10.07,288639,0
2010-05-25,9.94,9.94,9.4,9.75,355133,0
2010-05-26,10.05,10.7,10.04,10.14,407426,0
2010-05-27,10.41,11.16,10.41,11.05,356657,0
2010-05-28,11,11.13,10.71,10.83,262227,0
2010-06-01,10.66,10.97,10.3,10.3,265005,0
2010-06-02,10.38,11.04,10.3,11.02,326948,0
2010-06-03,11.16,11.45,11.04,11.3,353056,0
2010-06-04,10.76,11.28,10.72,10.81,449545,0
2010-06-07,10.81,11.1,10.04,10.09,255052,0
2010-06-08,10.08,10.25,9.25,9.5,771304,0
2010-06-09,9.62,10.19,9.49,9.55,477470,0
2010-06-10,10,10.38,9.87,10.3,365671,0
2010-06-11,10.07,10.76,10,10.72,258794,0
2010-06-14,10.9,10.98,10.61,10.68,232954,0
2010-06-15,10.82,11.07,10.61,11.07,257464,0
2010-06-16,10.86,11.5,10.74,11.37,326930,0
2010-06-17,11.4,11.64,11.13,11.64,415555,0
2010-06-18,11.69,12.08,11.55,11.86,483663,0
2010-06-21,12.09,12.09,10.83,10.88,519475,0
2010-06-22,10.9,11.4,10.83,11.02,251542,0
2010-06-23,10.97,11.27,10.5,11,272843,0
2010-06-24,10.82,10.91,10.56,10.58,230560,0
2010-06-25,10.55,10.96,10.25,10.91,2673569,0
2010-06-28,10.91,11.25,10.65,11.15,327513,0
2010-06-29,10.73,11,10.16,10.44,491961,0
2010-06-30,10.4,10.81,10.04,10.09,218430,0
2010-07-01,10.09,10.75,9.5,10.71,537827,0
2010-07-02,10.6,10.97,10.19,10.48,360009,0
2010-07-06,10.84,10.89,10.1,10.16,396674,0
2010-07-07,10.16,10.93,10.16,10.86,306771,0
2010-07-08,9.2,9.3,8,8.69,6270206,0
2010-07-09,9.5,9.75,9.05,9.71,3302680,0
2010-07-12,9.81,9.81,9.21,9.24,750707,0
2010-07-13,9.48,9.57,9.13,9.42,505482,0
2010-07-14,9.4,9.47,9.21,9.3,388117,0
2010-07-15,9.3,9.3,9.07,9.19,339801,0
2010-07-16,9.1,9.22,8.53,8.55,585306,0
2010-07-19,8.67,8.75,8.4,8.74,323416,0
2010-07-20,8.61,8.76,8.41,8.48,374336,0
2010-07-21,8.56,8.94,8.44,8.48,349395,0
2010-07-22,8.71,9.03,8.67,8.99,360215,0
2010-07-23,8.96,9.37,8.76,9.18,292214,0
2010-07-26,9.15,9.42,9.12,9.42,168203,0
2010-07-27,9.46,9.63,9.34,9.46,203813,0
2010-07-28,9.51,9.57,8.94,9.04,216631,0
2010-07-29,9.07,9.28,8.81,9.01,200250,0
2010-07-30,8.84,9.19,8.69,9.13,237680,0
2010-08-02,9.29,9.5,9.19,9.3,215577,0
2010-08-03,9.32,9.4,9.17,9.34,310174,0
2010-08-04,9.38,9.61,9.22,9.61,249611,0
2010-08-05,9.56,9.97,9.52,9.87,540233,0
2010-08-06,11.45,12.37,11.21,12.33,4183906,0
2010-08-09,12.42,13.24,12,12.97,2434360,0
2010-08-10,12.61,13.38,12.35,13,1601789,0
2010-08-11,12.5,12.66,12.16,12.34,921533,0
2010-08-12,12.04,12.62,12.02,12.36,664982,0
2010-08-13,12.27,12.58,12.16,12.24,427477,0
2010-08-16,12.19,12.87,11.91,12.58,853861,0
2010-08-17,12.81,14.1,12.6,13.38,3214702,0
2010-08-18,13.55,14.18,13.45,13.84,1567595,0
2010-08-19,13.85,14.15,13.51,13.78,1093928,0
2010-08-20,13.67,13.88,13.23,13.53,691826,0
2010-08-23,13.69,14.68,13.55,13.91,1975535,0
2010-08-24,13.55,14.27,13.05,13.84,1392107,0
2010-08-25,13.56,13.99,13.25,13.91,961073,0
2010-08-26,14,14.25,13.07,13.24,825493,0
2010-08-27,13.42,13.74,12.78,13.65,758525,0
2010-08-30,13.6,14,13.34,13.44,496079,0
2010-08-31,13.34,13.57,13,13.25,479747,0
2010-09-01,13.66,14.21,13.5,14.1,934905,0
2010-09-02,14.06,14.59,14.02,14.37,858834,0
2010-09-03,14.6,14.9,14.12,14.2,854609,0
2010-09-07,14.24,14.36,13.74,13.88,626315,0
2010-09-08,13.88,14.15,13.65,13.82,462677,0
2010-09-09,13.63,13.8,12.99,13.23,902285,0
2010-09-10,13.19,13.23,12.75,12.87,555032,0
2010-09-13,13.04,13.33,13.04,13.11,435448,0
2010-09-14,13.05,13.4,12.96,13.19,481340,0
2010-09-15,13.09,13.22,12.85,13.09,285483,0
2010-09-16,13.06,13.14,12.75,12.88,259500,0
2010-09-17,13.13,13.2,12.9,13.02,374138,0
2010-09-20,13.02,13.93,12.85,13.86,825726,0
2010-09-21,13.87,14,13.44,13.5,463638,0
2010-09-22,13.46,13.62,13.13,13.23,358332,0
2010-09-23,13.19,13.75,13.09,13.31,416636,0
2010-09-24,13.56,14.44,13.38,14.26,639751,0
2010-09-27,14.33,14.4,13.75,14.05,483247,0
2010-09-28,14.04,14.09,13.6,14.01,450079,0
2010-09-29,14,15.6,13.98,15.4,2033333,0
2010-09-30,15.59,15.74,14.6,15.05,1009263,0
2010-10-01,15.31,15.42,14.75,15,392515,0
2010-10-04,14.9,15.48,14.5,14.8,654011,0
2010-10-05,15.07,15.48,14.7,15.31,525339,0
2010-10-06,15.34,15.8,14.11,14.39,906977,0
2010-10-07,14.49,14.54,13.63,14.21,593033,0
2010-10-08,14.18,14.41,13.82,14.16,324181,0
2010-10-11,14.09,14.43,13.89,13.92,350600,0
2010-10-12,13.88,14.33,13.47,14.21,352316,0
2010-10-13,14.29,14.5,14.21,14.26,269580,0
2010-10-14,14.21,14.32,13.64,13.92,464017,0
2010-10-15,14.14,14.15,13.25,13.86,508498,0
2010-10-18,13.86,14.11,13.7,13.99,243293,0
2010-10-19,13.78,13.87,13.23,13.44,437694,0
2010-10-20,13.48,13.48,13,13.13,460496,0
2010-10-21,13.27,13.27,12.27,12.45,826091,0
2010-10-22,12.52,13.07,12.52,13.01,304251,0
2010-10-25,13.1,13.46,13.1,13.3,318508,0
2010-10-26,13.12,13.61,13.02,13.42,255167,0
2010-10-27,13.12,13.67,13.11,13.57,357776,0
2010-10-28,13.65,13.75,13.22,13.37,175970,0
2010-10-29,13.26,13.58,13.26,13.47,168783,0
2010-11-01,13.61,13.65,13,13.16,434295,0
2010-11-02,13.4,14.34,13.3,14.18,765600,0
2010-11-03,13.5,13.62,12.41,12.62,1912650,0
2010-11-04,12.72,12.76,12.43,12.57,696960,0
2010-11-05,12.54,13.04,12.5,12.74,414927,0
2010-11-08,12.73,12.83,12.52,12.64,307521,0
2010-11-09,12.75,12.76,12.21,12.28,345345,0
2010-11-10,12.25,12.59,12.21,12.45,214613,0
2010-11-11,12.28,12.39,12.13,12.27,205726,0
2010-11-12,12.13,12.24,11.5,11.52,670317,0
2010-11-15,11.56,11.94,11.53,11.82,287818,0
2010-11-16,11.68,11.75,11.3,11.37,325372,0
2010-11-17,11.4,11.66,11.17,11.34,230555,0
2010-11-18,11.51,11.97,11.36,11.82,272629,0
2010-11-19,11.71,11.71,11.31,11.47,363761,0
2010-11-22,11.35,11.75,11.2,11.41,372437,0
2010-11-23,11.25,11.3,10.92,11.22,320018,0
2010-11-24,11.33,11.58,11.22,11.46,194926,0
2010-11-26,11.37,11.74,11.37,11.69,109448,0
2010-11-29,11.63,11.7,11.29,11.48,192554,0
2010-11-30,11.4,11.89,11.37,11.85,438154,0
2010-12-01,12,12.06,11.81,11.84,489501,0
2010-12-02,11.8,12.41,11.62,12.37,431684,0
2010-12-03,12.24,12.61,12.2,12.52,291971,0
2010-12-06,12.48,12.61,12.38,12.56,254481,0
2010-12-07,12.52,12.76,12.12,12.2,301466,0
2010-12-08,12.2,12.39,12,12.05,232092,0
2010-12-09,12.15,12.78,12.14,12.59,347069,0
2010-12-10,12.67,12.74,12.52,12.63,167772,0
2010-12-13,12.6,12.7,12.39,12.4,175297,0
2010-12-14,12.39,12.42,11.85,11.9,318980,0
2010-12-15,11.9,12.24,11.84,11.89,249580,0
2010-12-16,11.9,12.17,11.9,12.05,127625,0
2010-12-17,12.04,12.4,11.95,12.34,305790,0
2010-12-20,12.4,13,12.32,12.98,676334,0
2010-12-21,13,13.41,12.82,13.4,467741,0
2010-12-22,13.44,13.54,13.17,13.31,263648,0
2010-12-23,13.28,13.49,13.21,13.38,178324,0
2010-12-27,13.26,13.38,12.88,13.06,133540,0
2010-12-28,13.12,13.21,12.81,12.87,158334,0
2010-12-29,12.89,13.17,12.87,12.93,143976,0
2010-12-30,12.9,13.07,12.8,12.87,133117,0
2010-12-31,12.94,12.94,12.8,12.83,131278,0
2011-01-03,12.89,13.12,12.67,12.78,192521,0
2011-01-04,12.83,12.95,12.5,12.51,194556,0
2011-01-05,12.49,12.62,12.4,12.51,152629,0
2011-01-06,12.55,12.61,12.38,12.43,145966,0
2011-01-07,12.5,12.5,11.89,12.21,193262,0
2011-01-10,12.21,12.69,12.04,12.49,182363,0
2011-01-11,12.56,12.9,12.56,12.69,242518,0
2011-01-12,12.84,13.16,12.8,13.01,254924,0
2011-01-13,13.07,13.52,13.04,13.45,409353,0
2011-01-14,13.79,17.96,13.75,17.32,5498792,0
2011-01-18,16.96,17.05,15.9,16.77,1401900,0
2011-01-19,16.83,16.87,16.01,16.17,694681,0
2011-01-20,15.84,16.13,15.19,15.83,646342,0
2011-01-21,16.04,16.54,15.72,15.83,449146,0
2011-01-24,15.81,16.97,15.8,16.54,832036,0
2011-01-25,16.38,16.73,16.22,16.49,301209,0
2011-01-26,16.59,18.18,16.42,17.63,1617105,0
2011-01-27,17.63,17.89,17.08,17.5,681133,0
2011-01-28,17.63,17.82,16.57,16.99,636685,0
2011-01-31,17.07,17.63,16.82,17.12,360698,0
2011-02-01,17.16,18.88,17.15,18.42,1045646,0
2011-02-02,18.4,19.46,17.85,18.96,1469298,0
2011-02-03,18.98,19.05,18.31,18.7,680423,0
2011-02-04,18.74,18.97,18.2,18.64,314442,0
2011-02-07,18.75,19.24,18.57,18.81,603538,0
2011-02-08,18.9,18.97,18.41,18.65,339857,0
2011-02-09,18.9,19.25,18.56,18.87,493701,0
2011-02-10,18.61,18.85,18.14,18.44,624246,0
2011-02-11,17.5,18.03,16.95,17.53,1364398,0
2011-02-14,17.66,17.76,17.31,17.61,520572,0
2011-02-15,17.57,17.75,17.31,17.67,340441,0
2011-02-16,17.68,17.69,17.32,17.62,374835,0
2011-02-18,19.94,19.95,19.32,19.5,524897,0
2011-02-22,19.12,19.19,17.66,17.91,771663,0
2011-02-23,17.99,18.2,16.75,17.04,602770,0
2011-02-24,17.03,18.14,16.91,17.61,710744,0
2011-02-25,18.01,18.2,17.61,17.77,341838,0
2011-02-28,17.97,18.14,17.78,18.02,412177,0
2011-03-01,18.03,18.18,16.95,17.04,433979,0
2011-03-02,17.1,17.74,17,17.67,269916,0
2011-03-03,17.88,18.1,17.73,17.96,331436,0
2011-03-04,17.93,18.73,17.81,18.25,418012,0
2011-03-07,18.21,18.24,17.1,17.31,350720,0
2011-03-08,17.11,17.77,16.84,17.47,231740,0
2011-03-09,17.36,17.46,16.9,17.02,266361,0
2011-03-10,16.83,16.83,16.05,16.24,527075,0
2011-03-11,16.05,16.47,15.9,16.31,284136,0
2011-03-14,16.04,16.2,15.46,16.16,354022,0
2011-03-15,15.66,16.2,15.5,15.88,312159,0
2011-03-16,15.9,16.33,15.64,15.7,216782,0
2011-03-17,16.06,16.31,15.63,16.15,304129,0
2011-03-18,16.39,16.75,16.27,16.36,383332,0
2011-03-21,16.65,16.7,16.31,16.7,260973,0
2011-03-22,16.67,16.68,16.36,16.53,188659,0
2011-03-23,16.4,16.78,16.11,16.68,175190,0
2011-03-24,16.89,17.05,16.46,16.87,153945,0
2011-03-25,16.83,17.32,16.62,16.79,140068,0
2011-03-28,16.98,17.35,16.8,16.98,152027,0
2011-03-29,17,17.43,16.84,16.91,186597,0
2011-03-30,17.02,17.31,17.01,17.29,104157,0
2011-03-31,17.31,18.1,17.29,18.09,198963,0
2011-04-01,18.13,18.33,17.6,18.01,345488,0
2011-04-04,18.15,18.22,17.56,17.63,251382,0
2011-04-05,17.7,17.99,17.35,17.67,245175,0
2011-04-06,17.68,17.85,17.38,17.44,169479,0
2011-04-07,17.47,17.83,16.99,17.05,181232,0
2011-04-08,17.19,17.37,17.12,17.22,119985,0
2011-04-11,17.3,17.3,16.68,16.7,179929,0
2011-04-12,16.52,16.57,16,16.17,229424,0
2011-04-13,16.22,16.62,16.01,16.07,166299,0
2011-04-14,15.87,16.05,15.71,15.9,187640,0
2011-04-15,15.9,15.91,15.58,15.82,235860,0
2011-04-18,15.56,15.75,15.51,15.59,228309,0
2011-04-19,15.6,15.69,15.08,15.25,304087,0
2011-04-20,15.76,16.51,15.76,16.19,610713,0
2011-04-21,16.23,16.39,15.92,15.97,282977,0
2011-04-25,15.97,16.56,15.92,16.48,150613,0
2011-04-26,16.59,16.86,16.45,16.74,179361,0
2011-04-27,16.76,17.08,16.53,17.05,192874,0
2011-04-28,16.96,17.44,16.8,17.24,402058,0
2011-04-29,17.32,17.78,16.15,16.17,678935,0
2011-05-02,16.33,16.35,15.82,15.84,302635,0
2011-05-03,15.84,15.88,15.2,15.63,316662,0
2011-05-04,15.9,16.11,15.13,15.15,447433,0
2011-05-05,15.05,15.7,14.95,15.27,407226,0
2011-05-06,15.5,15.69,15.3,15.52,283995,0
2011-05-09,15.44,15.86,15.21,15.83,219194,0
2011-05-10,15.84,16.07,15.84,16.04,272084,0
2011-05-11,15.99,16.32,15.72,16.03,252413,0
2011-05-12,15.83,16.39,15.6,16.32,231095,0
2011-05-13,16.12,16.4,15.81,15.85,126346,0
2011-05-16,15.7,16.09,15.19,15.27,295612,0
2011-05-17,15.35,15.57,15.12,15.27,286638,0
2011-05-18,15.32,16.14,15.32,15.78,415457,0
2011-05-19,15.98,15.98,15.48,15.65,126649,0
2011-05-20,15.63,15.79,15.38,15.61,126721,0
2011-05-23,15.26,15.53,15.08,15.25,183215,0
2011-05-24,15.38,15.47,14.9,14.9,248192,0
2011-05-25,14.91,15.35,14.83,15.33,247649,0
2011-05-26,15.25,15.89,15.25,15.74,168515,0
2011-05-27,15.83,15.9,15.13,15.28,204283,0
2011-05-31,15.55,15.84,15.39,15.77,252891,0
2011-06-01,15.74,16.69,15.73,16.44,604014,0
2011-06-02,16.32,16.6,15.93,16.12,327492,0
2011-06-03,15.79,16.12,15.75,15.99,249569,0
2011-06-06,15.97,15.98,15.5,15.7,253113,0
2011-06-07,15.94,16.74,15.89,16.59,435575,0
2011-06-08,17.4,17.45,16.89,16.91,880080,0
2011-06-09,16.98,17.24,16.69,16.81,2905857,0
2011-06-10,16.59,16.89,16,16.79,635477,0
2011-06-13,16.85,16.97,16.41,16.6,270616,0
2011-06-14,16.53,17.76,16.5,17.69,596408,0
2011-06-15,17.32,17.42,16.61,16.8,396938,0
2011-06-16,16.89,17.15,16.47,16.64,229856,0
2011-06-17,16.81,17.04,16.01,16.33,406189,0
2011-06-20,16.27,16.41,16,16.36,190598,0
2011-06-21,16.53,17.05,16.4,16.89,157390,0
2011-06-22,16.72,17.4,16.71,16.78,544184,0
2011-06-23,16.64,16.91,16.26,16.82,346716,0
2011-06-24,16.83,16.9,16.47,16.86,982899,0
2011-06-27,16.9,18.33,16.65,18.31,668217,0
2011-06-28,18.32,19.4,18.32,19.4,746780,0
2011-06-29,19.49,19.49,18.68,18.81,453897,0
2011-06-30,18.88,19.27,18.25,18.99,552713,0
2011-07-01,18.94,20.01,18.67,20.01,696639,0
2011-07-05,20,20,19.6,19.74,384203,0
2011-07-06,19.76,19.93,19.54,19.77,298904,0
2011-07-07,19.94,21.56,19.65,20.76,1225974,0
2011-07-08,20.34,20.66,20,20.41,445286,0
2011-07-11,19.99,20.45,19.34,19.66,351253,0
2011-07-12,19.35,19.5,18.35,18.46,648744,0
2011-07-13,18.75,19.06,18.47,18.66,469780,0
2011-07-14,18.81,19,18.62,18.85,316682,0
2011-07-15,19,19.35,18.76,19.02,304042,0
2011-07-18,18.94,18.94,17.64,18.03,470772,0
2011-07-19,18.22,18.78,18.09,18.66,324879,0
2011-07-20,18.61,18.61,18.1,18.41,201835,0
2011-07-21,18.42,18.7,18.15,18.43,244440,0
2011-07-22,18.36,19.34,18.27,19.14,273161,0
2011-07-25,18.91,19,18.42,18.86,205431,0
2011-07-26,18.79,19.04,18.31,18.39,210646,0
2011-07-27,18.27,18.29,17.4,17.45,462109,0
2011-07-28,17.53,17.57,17.06,17.19,520493,0
2011-07-29,15.16,17.5,14.84,16.89,1196799,0
2011-08-01,17.13,17.25,15.99,16.26,467925,0
2011-08-02,15.97,16.34,15.55,15.56,320307,0
2011-08-03,15.62,15.78,15.06,15.62,300141,0
2011-08-04,15.35,15.38,14.27,14.3,496209,0
2011-08-05,14.67,15.27,14.13,14.92,1063175,0
2011-08-08,14.3,15.01,13.7,13.7,595937,0
2011-08-09,14.41,14.97,13.56,14.75,496526,0
2011-08-10,14.49,15.72,14.15,15.21,651335,0
2011-08-11,15.63,16.38,15.32,15.89,594632,0
2011-08-12,16.08,16.33,15.42,15.91,250697,0
2011-08-15,16.02,16.38,15.98,16.35,168886,0
2011-08-16,16.19,16.39,15.9,16.28,356959,0
2011-08-17,16.3,16.89,16.06,16.41,253088,0
2011-08-18,15.65,15.72,15,15.18,428732,0
2011-08-19,14.9,15.42,14.5,14.8,319499,0
2011-08-22,15.24,15.24,14.5,14.7,217350,0
2011-08-23,14.71,15.76,14.56,15.7,253490,0
2011-08-24,15.71,16.07,15.21,15.56,211759,0
2011-08-25,15.56,15.92,15,15.1,215742,0
2011-08-26,15,15.58,14.86,15.58,153861,0
2011-08-29,15.62,16.44,15.62,16.36,195113,0
2011-08-30,16,16.17,15.7,15.99,328676,0
2011-08-31,16.09,16.36,15.73,15.89,352850,0
2011-09-01,15.9,16.02,15.1,15.19,282282,0
2011-09-02,14.82,15.09,14.37,14.49,117468,0
2011-09-06,13.91,14.21,13.67,14.09,288832,0
2011-09-07,14.42,15.05,14.42,15.02,443742,0
2011-09-08,14.94,15.27,14.83,14.96,251003,0
2011-09-09,14.64,15.21,14.63,14.95,248702,0
2011-09-12,14.7,15.29,14.61,15.15,178916,0
2011-09-13,15.25,15.4,15.06,15.21,189200,0
2011-09-14,15.39,16.11,15.21,15.92,268309,0
2011-09-15,16.09,16.25,15.63,16.09,180424,0
2011-09-16,16.22,16.23,15.95,16.12,265206,0
2011-09-19,15.68,16.18,15.55,15.95,181901,0
2011-09-20,16.07,16.07,15.65,15.77,236713,0
2011-09-21,15.82,15.99,15.43,15.46,208180,0
2011-09-22,15.02,15.33,14.65,14.95,455799,0
2011-09-23,14.9,15.42,14.69,15.06,171001,0
2011-09-26,15.21,15.43,14.8,15.36,161136,0
2011-09-27,15.87,15.89,15.05,15.24,221247,0
2011-09-28,15.27,15.51,14.67,14.85,332019,0
2011-09-29,15.27,15.5,14.96,15.34,136100,0
2011-09-30,15,15.5,14.5,14.5,184012,0
2011-10-03,14.29,14.43,13.5,13.81,507168,0
2011-10-04,13.57,14.95,13.49,14.9,218298,0
2011-10-05,14.92,15.57,14.76,15.41,171206,0
2011-10-06,15.38,15.97,15.38,15.91,145188,0
2011-10-07,15.99,16.15,15.64,15.77,297180,0
2011-10-10,16.2,16.31,15.83,16.28,136573,0
2011-10-11,16.01,16.43,15.9,16.36,154387,0
2011-10-12,16.51,17.39,16.5,17.3,371407,0
2011-10-13,17.14,17.48,16.82,17.45,111647,0
2011-10-14,17.63,17.73,17.19,17.71,120687,0
2011-10-17,17.5,17.53,16.57,16.71,154282,0
2011-10-18,16.65,17,16.16,16.87,153403,0
2011-10-19,16.85,17,16.28,16.42,131159,0
2011-10-20,16.43,16.77,16,16.75,198267,0
2011-10-21,17.05,17.41,16.82,17.09,165863,0
2011-10-24,17.22,17.94,17.22,17.88,193244,0
2011-10-25,17.72,17.72,17.23,17.31,160966,0
2011-10-26,17.59,17.84,16.97,17.54,156021,0
2011-10-27,18,18.98,17.93,18.84,476862,0
2011-10-28,16.01,17.27,15.2,17.06,2125244,0
2011-10-31,16.68,17.11,16.55,16.88,266559,0
2011-11-01,16.11,16.97,16.07,16.53,242142,0
2011-11-02,16.89,17.05,16.41,17.02,290467,0
2011-11-03,17.26,17.5,16.82,17.28,238203,0
2011-11-04,17.08,17.43,16.95,17.39,179383,0
2011-11-07,17.22,17.23,16.45,16.82,229500,0
2011-11-08,17.15,17.37,16.68,17.29,171580,0
2011-11-09,17,17.09,16.49,16.49,174570,0
2011-11-10,16.74,16.88,16.41,16.67,179608,0
2011-11-11,16.87,17.53,16.75,17.51,244396,0
2011-11-14,17.38,17.52,17.06,17.23,173132,0
2011-11-15,17.08,17.63,17.02,17.58,142873,0
2011-11-16,17.25,18.09,17.23,17.53,178645,0
2011-11-17,17.49,17.66,17.15,17.34,160171,0
2011-11-18,17.36,17.44,16.77,16.96,206343,0
2011-11-21,16.69,16.7,16.2,16.47,218591,0
2011-11-22,16.42,16.55,16.05,16.36,163027,0
2011-11-23,16.24,16.24,15.56,15.58,202857,0
2011-11-25,15.46,15.64,15.03,15.08,201367,0
2011-11-28,15.67,16.47,15.67,16.36,227531,0
2011-11-29,16.54,16.62,16.2,16.42,233046,0
2011-11-30,17.01,17.01,16.43,16.47,1159246,0
2011-12-01,16.58,16.67,16.25,16.34,288801,0
2011-12-02,16.69,17.29,16.58,17.16,205781,0
2011-12-05,17.46,17.54,16.99,17.29,188006,0
2011-12-06,17.19,17.91,17.19,17.82,168154,0
2011-12-07,17.7,18.01,17.38,17.94,152559,0
2011-12-08,17.76,17.94,16.98,17.08,112218,0
2011-12-09,17.1,17.95,16.9,17.84,174034,0
2011-12-12,16.92,17.56,16.91,17.48,109088,0
2011-12-13,17.67,17.95,17.11,17.14,174120,0
2011-12-14,17.03,17.34,16.7,16.95,240741,0
2011-12-15,17.97,17.98,17.24,17.36,282730,0
2011-12-16,17.41,17.7,17.11,17.31,356344,0
2011-12-19,17.41,17.61,16.86,16.9,286110,0
2011-12-20,17.38,17.47,16.92,17.41,240791,0
2011-12-21,17.45,17.82,17.2,17.8,213117,0
2011-12-22,17.85,18,17.62,17.96,135937,0
2011-12-23,17.99,18.07,17.53,17.74,156739,0
2011-12-27,17.74,17.96,17.51,17.85,160606,0
2011-12-28,17.91,17.91,17.33,17.59,70909,0
2011-12-29,17.33,18.18,17.33,18.15,242850,0
2011-12-30,18.07,18.46,17.96,18.42,181028,0
2012-01-03,18.66,18.85,17.9,17.94,207722,0
2012-01-04,17.89,18.08,17.53,18.02,110178,0
2012-01-05,17.91,18.41,17.69,18.08,170468,0
2012-01-06,18.01,18.6,17.75,18.11,284646,0
2012-01-09,18.06,18.38,17.71,18.01,253274,0
2012-01-10,18.43,18.43,17.9,18.02,215049,0
2012-01-11,17.99,18.01,17.77,17.86,225385,0
2012-01-12,17.86,18,17.85,18,223087,0
2012-01-13,17.95,17.99,17.54,17.54,214424,0
2012-01-17,17.72,18.24,17.72,17.94,176673,0
2012-01-18,18.09,18.32,17.85,18.27,400100,0
2012-01-19,18.32,18.38,17.75,17.79,310443,0
2012-01-20,17.79,19.33,17.75,18.84,891681,0
2012-01-23,18.88,19.48,18.65,19.4,372874,0
2012-01-24,19.43,19.82,19.31,19.65,398874,0
2012-01-25,19.75,19.99,19.55,19.98,222494,0
2012-01-26,20,20.2,19.57,20.05,270851,0
2012-01-27,20.03,20.62,19.81,20.04,474632,0
2012-01-30,19.84,20.05,19.69,19.93,165237,0
2012-01-31,20.12,20.4,19.96,20.25,236656,0
2012-02-01,20.35,20.88,20,20.44,197815,0
2012-02-02,20.58,20.86,20.33,20.76,200313,0
2012-02-03,20.87,20.99,20.66,20.72,180745,0
2012-02-06,20.55,20.72,20.17,20.24,210077,0
2012-02-07,20.56,20.98,20.38,20.73,220564,0
2012-02-08,20.81,20.94,20.26,20.63,262807,0
2012-02-09,20.42,20.6,18.75,19.02,948893,0
2012-02-10,18.84,19.47,18.68,19.33,244409,0
2012-02-13,19.49,19.72,19.11,19.7,231338,0
2012-02-14,19.58,19.67,19.44,19.64,109426,0
2012-02-15,19.72,19.72,19.18,19.21,104101,0
2012-02-16,19.03,19.49,19.03,19.27,141188,0
2012-02-17,19.42,19.7,18.98,19.03,202942,0
2012-02-21,19.11,19.12,18.35,18.88,369235,0
2012-02-22,18.85,18.89,18.65,18.71,132953,0
2012-02-23,18.88,18.88,18.37,18.66,107875,0
2012-02-24,18.69,18.7,18.4,18.46,112365,0
2012-02-27,18.31,18.31,17.85,18.14,298097,0
2012-02-28,18.14,18.3,17.89,18.1,241560,0
2012-02-29,18.12,18.3,17.54,17.55,233102,0
2012-03-01,17.72,18.33,17.6,18.24,200170,0
2012-03-02,18.23,18.24,17.55,17.6,236161,0
2012-03-05,17.51,17.51,16.59,16.64,460942,0
2012-03-06,16.42,16.99,16.42,16.77,159887,0
2012-03-07,16.94,17,16.52,16.81,102651,0
2012-03-08,16.96,17.41,16.79,17.28,146438,0
2012-03-09,17.27,17.7,17.27,17.67,117825,0
2012-03-12,17.75,17.75,17.01,17.24,118596,0
2012-03-13,17.33,17.78,17.28,17.57,183795,0
2012-03-14,17.56,17.81,17.51,17.65,157646,0
2012-03-15,17.56,17.98,17.51,17.89,195506,0
2012-03-16,17.92,18.33,17.76,18.29,278657,0
2012-03-19,18.02,18.57,18.02,18.56,231484,0
2012-03-20,18.35,18.5,18.02,18.34,216317,0
2012-03-21,18.2,18.5,18.19,18.44,151277,0
2012-03-22,18.16,18.4,18.08,18.31,134917,0
2012-03-23,18.27,18.64,18.11,18.57,135634,0
2012-03-26,18.74,18.92,18.62,18.87,91039,0
2012-03-27,18.78,18.99,18.67,18.73,140921,0
2012-03-28,18.72,18.72,18.37,18.62,138353,0
2012-03-29,18.45,18.77,18.28,18.73,132813,0
2012-03-30,18.88,18.88,18.38,18.51,128668,0
2012-04-02,18.42,18.9,18.22,18.9,183192,0
2012-04-03,18.89,18.94,18.16,18.36,262438,0
2012-04-04,18.19,18.25,17.85,18.08,177703,0
2012-04-05,18.07,18.12,17.87,18.06,171335,0
2012-04-09,17.77,17.81,17.49,17.55,228669,0
2012-04-10,17.51,17.7,17.35,17.46,154321,0
2012-04-11,17.63,17.95,17.6,17.91,132681,0
2012-04-12,17.91,18.54,17.7,18.34,126615,0
2012-04-13,18.21,18.28,17.86,17.96,96551,0
2012-04-16,18.11,18.11,17.58,17.86,74900,0
2012-04-17,18,18.74,18,18.39,168558,0
2012-04-18,18.31,18.55,18.21,18.46,127250,0
2012-04-19,18.47,18.84,18.35,18.47,114356,0
2012-04-20,18.81,18.81,18.47,18.63,138319,0
2012-04-23,18.3,18.36,18.07,18.22,215857,0
2012-04-24,18.18,18.39,18.08,18.17,217746,0
2012-04-25,18.41,18.7,18.32,18.4,371761,0
2012-04-26,18.47,19,18.46,19,216914,0
2012-04-27,16.12,17.37,16,16.47,1799296,0
2012-04-30,16.39,16.52,15.49,15.51,475962,0
2012-05-01,15.51,15.74,15,15.15,484315,0
2012-05-02,15.09,15.24,14.9,15.11,205302,0
2012-05-03,15.05,15.36,14.4,14.63,237984,0
2012-05-04,14.24,14.43,14.12,14.17,291021,0
2012-05-07,14.11,14.33,14,14.1,286635,0
2012-05-08,13.99,14.49,13.96,14.48,187489,0
2012-05-09,14.28,14.48,14.21,14.34,135980,0
2012-05-10,14.5,14.54,14.34,14.41,144423,0
2012-05-11,14.33,14.59,14.29,14.41,135176,0
2012-05-14,14.27,14.45,14.16,14.32,154078,0
2012-05-15,14.28,14.56,14.28,14.42,159569,0
2012-05-16,14.45,14.75,14.39,14.44,283826,0
2012-05-17,14.48,14.72,14.25,14.25,147391,0
2012-05-18,14.26,14.56,14.2,14.27,166663,0
2012-05-21,14.35,14.75,14.16,14.72,106590,0
2012-05-22,14.66,14.8,14.46,14.54,139049,0
2012-05-23,14.36,14.95,14.25,14.9,105495,0
2012-05-24,14.9,14.95,14.57,14.8,79170,0
2012-05-25,14.76,14.99,14.56,14.73,186776,0
2012-05-29,14.93,15.19,14.71,14.9,108117,0
2012-05-30,15.08,15.55,14.88,15.38,211206,0
2012-05-31,15.36,15.668,15.22,15.53,253616,0
2012-06-01,15.2,15.4,14.9,14.94,94778,0
2012-06-04,14.97,15.39,14.94,15.35,143742,0
2012-06-05,15.29,15.6,15.26,15.34,170662,0
2012-06-06,15.44,15.74,15.36,15.64,133282,0
2012-06-07,15.83,15.86,15.31,15.36,78881,0
2012-06-08,15.31,15.79,15.21,15.7,45245,0
2012-06-11,15.88,16.06,15.5,15.58,160097,0
2012-06-12,15.67,15.97,15.47,15.86,89443,0
2012-06-13,15.79,16.49,15.79,16.2,174897,0
2012-06-14,16.14,16.5,15.65,16,135786,0
2012-06-15,15.92,15.92,15.64,15.77,244674,0
2012-06-18,15.69,15.82,15.59,15.73,147855,0
2012-06-19,15.84,16.03,15.7,15.75,164213,0
2012-06-20,15.73,15.94,15.51,15.63,122412,0
2012-06-21,15.57,15.68,14.76,15.05,216661,0
2012-06-22,15.1,15.46,14.96,15.1,619554,0
2012-06-25,14.86,15.08,14.8,15,76091,0
2012-06-26,14.98,15.1,14.95,14.98,78727,0
2012-06-27,14.98,15.22,14.98,15.03,96576,0
2012-06-28,14.87,15.06,14.73,15.04,104711,0
2012-06-29,15.29,15.382,15.21,15.36,168634,0
2012-07-02,15.18,15.36,15.07,15.34,141499,0
2012-07-03,15.37,15.5,15.3,15.37,111266,0
2012-07-05,15.28,15.39,15.09,15.21,112525,0
2012-07-06,15.01,15.18,14.65,14.9,123713,0
2012-07-09,14.9,14.9,14.22,14.42,232640,0
2012-07-10,14.46,14.64,14.21,14.37,173390,0
2012-07-11,14.39,14.56,14.24,14.44,79808,0
2012-07-12,14.27,14.55,14.15,14.47,86199,0
2012-07-13,14.47,14.82,14.47,14.75,59996,0
2012-07-16,14.69,14.87,14.26,14.29,92600,0
2012-07-17,14.38,14.553,14.13,14.24,86210,0
2012-07-18,14.04,14.76,14.04,14.66,127762,0
2012-07-19,14.72,14.85,14.54,14.64,155864,0
2012-07-20,14.51,14.62,14.3,14.44,97399,0
2012-07-23,14.12,14.56,14.12,14.27,205068,0
2012-07-24,14.27,14.45,14.15,14.15,207779,0
2012-07-25,14.24,14.55,14.05,14.24,121073,0
2012-07-26,14.47,14.79,14.2,14.32,122312,0
2012-07-27,14.23,15.39,13.731,15.31,316982,0
2012-07-30,15.31,15.54,15.05,15.06,270015,0
2012-07-31,15.03,15.22,14.91,15.19,110117,0
2012-08-01,15.24,15.29,14.79,14.79,147091,0
2012-08-02,14.6,15.19,14.421,14.91,110046,0
2012-08-03,15.11,15.47,15.07,15.37,165078,0
2012-08-06,15.44,15.54,15.1,15.21,98553,0
2012-08-07,15.3,15.64,15.29,15.36,73130,0
2012-08-08,15.07,15.65,14.98,15.4,118812,0
2012-08-09,15.35,15.5,15.18,15.4,60581,0
2012-08-10,15.33,15.48,15.22,15.345,54506,0
2012-08-13,15.27,15.33,15.01,15.28,39899,0
2012-08-14,15.33,15.33,14.94,15,89628,0
2012-08-15,15.01,15.37,14.99,15.23,52965,0
2012-08-16,15.18,15.75,15.043,15.69,78062,0
2012-08-17,15.63,15.91,15.53,15.71,81126,0
2012-08-20,15.65,15.75,15.33,15.38,82232,0
2012-08-21,15.46,15.62,15.2,15.27,60084,0
2012-08-22,15.19,15.33,15.15,15.15,34503,0
2012-08-23,15.11,15.13,14.98,15.02,36422,0
2012-08-24,14.96,15.22,14.84,15.11,48788,0
2012-08-27,15.16,15.28,15,15.11,54832,0
2012-08-28,15.11,15.3,15,15.21,88536,0
2012-08-29,15.25,15.31,15.1,15.23,52520,0
2012-08-30,15.18,15.23,15.04,15.06,48453,0
2012-08-31,15.14,15.29,15,15.23,48391,0
2012-09-04,15.25,15.47,15.09,15.4,78749,0
2012-09-05,15.49,15.745,15.38,15.44,120842,0
2012-09-06,15.51,15.66,15.43,15.59,197973,0
2012-09-07,15.32,15.7,15.02,15.56,124999,0
2012-09-10,15.49,15.64,15.48,15.58,113362,0
2012-09-11,15.6,15.69,15.37,15.505,87184,0
2012-09-12,15.51,15.6,15.51,15.58,67766,0
2012-09-13,15.6,15.67,15.41,15.51,109531,0
2012-09-14,15.57,15.8,15.48,15.59,135078,0
2012-09-17,15.47,15.67,15.47,15.64,73900,0
2012-09-18,15.58,15.73,15.53,15.69,96577,0
2012-09-19,15.36,15.37,14.57,14.63,272014,0
2012-09-20,14.6,14.7,14.36,14.44,237547,0
2012-09-21,14.63,14.63,14.11,14.24,774551,0
2012-09-24,14.17,14.6,14.11,14.2,136451,0
2012-09-25,14.28,14.3,14.09,14.11,312510,0
2012-09-26,14.11,14.13,13.57,13.71,256801,0
2012-09-27,13.79,14.1,13.79,14.03,138803,0
2012-09-28,14,14.09,13.81,13.81,128004,0
2012-10-01,13.83,13.83,13.35,13.52,306824,0
2012-10-02,13.6,13.77,13.36,13.51,161855,0
2012-10-03,13.53,13.69,13.4,13.63,79077,0
2012-10-04,13.83,13.83,12.95,13.11,193775,0
2012-10-05,13.18,13.46,13.14,13.31,139455,0
2012-10-08,13.23,13.35,13.02,13.3,53685,0
2012-10-09,13.33,13.33,12.9,13.13,159944,0
2012-10-10,13.17,13.17,12.91,12.98,62099,0
2012-10-11,13.11,13.239,12.84,12.88,70803,0
2012-10-12,12.85,13.07,12.81,12.87,79191,0
2012-10-15,12.9,13.098,12.85,12.915,63426,0
2012-10-16,13.01,13.08,12.95,13.03,112532,0
2012-10-17,13.02,13.08,12.82,12.98,92942,0
2012-10-18,12.94,13.05,12.85,12.88,63989,0
2012-10-19,12.83,12.89,12.39,12.66,123682,0
2012-10-22,12.62,12.72,12.58,12.69,66723,0
2012-10-23,12.61,12.82,12.551,12.65,52744,0
2012-10-24,12.74,12.8,12.64,12.76,36394,0
2012-10-25,12.89,13.08,12.67,12.74,75497,0
2012-10-26,12.72,13.04,12.691,12.96,57843,0
2012-10-31,13.06,13.88,13.05,13.76,244787,0
2012-11-01,13.73,14.46,13.73,14.43,132704,0
2012-11-02,14.41,14.43,14.08,14.12,98893,0
2012-11-05,14.09,14.34,13.99,14.29,58107,0
2012-11-06,14.29,14.495,14.29,14.49,72089,0
2012-11-07,14.35,14.35,14.06,14.2,94106,0
2012-11-08,14.17,14.277,13.78,13.96,130553,0
2012-11-09,13.86,14.24,13.86,13.95,44822,0
2012-11-12,13.95,14.2,13.78,13.92,42331,0
2012-11-13,13.93,14.02,13.73,13.89,82869,0
2012-11-14,13.96,14.06,13.62,13.74,74393,0
2012-11-15,13.73,13.92,13.51,13.73,109726,0
2012-11-16,13.55,13.89,13.55,13.77,115400,0
2012-11-19,13.9,13.98,13.64,13.78,111385,0
2012-11-20,13.79,14.01,13.7,13.98,97278,0
2012-11-21,14.01,14.12,13.82,14.12,98092,0
2012-11-23,14.17,14.26,13.88,14.14,57585,0
2012-11-26,14.07,14.42,14,14.25,112564,0
2012-11-27,14.15,14.378,14.12,14.31,103900,0
2012-11-28,14.24,14.49,14,14.49,83415,0
2012-11-29,14.52,14.62,14.31,14.54,129400,0
2012-11-30,14.64,14.64,14.38,14.46,176733,0
2012-12-03,14.65,14.65,14.35,14.54,99627,0
2012-12-04,14.25,14.7,14.25,14.66,138320,0
2012-12-05,14.67,14.76,14.45,14.62,74345,0
2012-12-06,14.53,14.82,14.53,14.79,53369,0
2012-12-07,14.37,14.8,14.37,14.69,198436,0
2012-12-10,14.73,14.78,14.62,14.65,82385,0
2012-12-11,14.75,14.88,14.592,14.82,83522,0
2012-12-12,14.85,14.87,14.5,14.54,110275,0
2012-12-13,14.51,14.58,14.4,14.42,84459,0
2012-12-14,14.41,14.54,14.39,14.51,67790,0
2012-12-17,14.33,14.62,14.29,14.61,108060,0
2012-12-18,14.59,14.86,14.51,14.86,112223,0
2012-12-19,14.89,14.95,14.76,14.9,107261,0
2012-12-20,14.87,14.9,14.69,14.88,111018,0
2012-12-21,14.69,14.91,14.55,14.89,308011,0
2012-12-24,14.75,14.94,14.57,14.84,44652,0
2012-12-26,14.86,14.89,14.62,14.71,48163,0
2012-12-27,14.69,14.77,14.23,14.63,140731,0
2012-12-28,14.46,14.66,14.29,14.32,154773,0
2012-12-31,14.41,14.505,14.23,14.42,160756,0
2013-01-02,14.57,15.26,14.57,15.23,258785,0
2013-01-03,15.21,15.73,15.13,15.69,110537,0
2013-01-04,15.69,15.72,15.33,15.46,119783,0
2013-01-07,15.29,15.36,14.99,15.04,68741,0
2013-01-08,15.01,15.01,14.45,14.46,157720,0
2013-01-09,14.4,14.91,14.4,14.89,118629,0
2013-01-10,14.98,15.12,14.88,15.1,67735,0
2013-01-11,15.12,15.2,14.57,15.11,70450,0
2013-01-14,14.94,15.141,14.8,15,68144,0
2013-01-15,14.87,14.93,14.6,14.86,66164,0
2013-01-16,14.82,14.95,14.75,14.75,58131,0
2013-01-17,14.84,15.2,14.84,15.1,124378,0
2013-01-18,15.23,15.82,15.23,15.55,367745,0
2013-01-22,15.49,15.57,15.392,15.53,77933,0
2013-01-23,15.5,15.52,15.13,15.2,102662,0
2013-01-24,15.19,15.35,14.95,15.01,133654,0
2013-01-25,15.06,15.57,15.06,15.43,349996,0
2013-01-28,15.45,15.86,15.265,15.86,171873,0
2013-01-29,15.69,15.87,15.63,15.84,127912,0
2013-01-30,15.79,15.79,15.4,15.51,91035,0
2013-01-31,15.51,15.71,15.51,15.61,77609,0
2013-02-01,15.65,16.13,15.6,16.1,221100,0
2013-02-04,15.96,16.18,15.39,15.43,242612,0
2013-02-05,14.8,16.19,14.8,15.55,523929,0
2013-02-06,15.4,15.42,14.92,14.98,159406,0
2013-02-07,15,15.065,14.64,14.88,100082,0
2013-02-08,14.9,14.95,14.69,14.83,99242,0
2013-02-11,14.86,14.9,14.58,14.89,121609,0
2013-02-12,14.89,14.95,14.75,14.86,77458,0
2013-02-13,14.89,14.94,14.7,14.81,122986,0
2013-02-14,14.78,14.915,14.75,14.83,99327,0
2013-02-15,14.88,15,14.57,14.6,120919,0
2013-02-19,14.63,14.86,14.6,14.84,65982,0
2013-02-20,14.87,14.89,14.57,14.59,94891,0
2013-02-21,14.56,14.68,14.26,14.3,139000,0
2013-02-22,14.41,14.43,14.26,14.42,105847,0
2013-02-25,14.46,14.46,14.13,14.2,121691,0
2013-02-26,14.3,14.44,14.3,14.36,69875,0
2013-02-27,14.3,14.74,14.3,14.66,119154,0
2013-02-28,14.61,14.77,14.61,14.75,132685,0
2013-03-01,14.6,14.7,14.52,14.66,166629,0
2013-03-04,14.62,14.66,14.46,14.63,127550,0
2013-03-05,14.71,14.96,14.71,14.84,145067,0
2013-03-06,14.84,15.26,14.81,15.235,214315,0
2013-03-07,15.45,15.89,15.34,15.75,237020,0
2013-03-08,15.76,16.11,15.66,16.07,96913,0
2013-03-11,16,16.15,15.97,16.02,105509,0
2013-03-12,15.94,16.05,15.68,15.85,100667,0
2013-03-13,15.92,16,15.74,15.75,65600,0
2013-03-14,15.8,15.93,15.73,15.89,51792,0
2013-03-15,15.9,15.9,15.49,15.65,112601,0
2013-03-18,15.36,15.52,14.715,15.08,64804,0
2013-03-19,15.16,15.18,14.76,15.01,72636,0
2013-03-20,15.08,15.16,14.84,15.13,107223,0
2013-03-21,15,15.32,15,15.1,87173,0
2013-03-22,15.11,15.2,14.99,15.05,56434,0
2013-03-25,15.06,15.21,14.94,14.99,58644,0
2013-03-26,15.1,15.17,14.8,14.95,49833,0
2013-03-27,14.89,14.89,14.66,14.78,59070,0
2013-03-28,14.8,14.98,14.42,14.43,143565,0
2013-04-01,14.42,14.48,14.01,14.14,119108,0
2013-04-02,14.23,14.23,13.82,13.93,110319,0
2013-04-03,13.981,13.99,13.605,13.68,207520,0
2013-04-04,13.65,13.97,13.65,13.89,161172,0
2013-04-05,13.67,14.02,13.67,13.98,183575,0
2013-04-08,13.99,14.06,13.89,14.02,134795,0
2013-04-09,14.01,14.1,13.95,13.95,125680,0
2013-04-10,13.98,14.23,13.87,14.16,122946,0
2013-04-11,14.14,14.25,13.98,14.07,112700,0
2013-04-12,14.04,14.15,13.93,14.02,168134,0
2013-04-15,13.9,14.01,13.74,13.92,181067,0
2013-04-16,14,14,13.68,13.95,219298,0
2013-04-17,14,14.04,13.49,13.7,146079,0
2013-04-18,13.69,13.79,13.32,13.49,286218,0
2013-04-19,13.5,13.795,13.45,13.75,61223,0
2013-04-22,13.78,13.94,13.39,13.86,84937,0
2013-04-23,13.97,14.29,13.96,14.16,113149,0
2013-04-24,14.19,14.23,14.07,14.17,40702,0
2013-04-25,14.39,14.47,14.09,14.16,84604,0
2013-04-26,14.12,14.12,13.845,14.02,68318,0
2013-04-29,14.05,14.11,13.9,14.03,100813,0
2013-04-30,14.01,14.07,13.84,14.03,223786,0
2013-05-01,14.05,14.33,13.89,14.02,259252,0
2013-05-02,14.05,14.15,13.915,14.04,136207,0
2013-05-03,14.21,14.235,14.06,14.11,150940,0
2013-05-06,14.07,14.25,13.99,14.18,109346,0
2013-05-07,14.24,14.32,14.1,14.31,84369,0
2013-05-08,14.34,14.5,14.31,14.44,106506,0
2013-05-09,14.38,14.67,14.32,14.65,84220,0
2013-05-10,14.66,14.8,14.6,14.64,31669,0
2013-05-13,14.63,14.73,14.35,14.46,52308,0
2013-05-14,14.45,14.47,14.23,14.34,129159,0
2013-05-15,14.31,14.44,14.25,14.36,50841,0
2013-05-16,14.28,14.36,14.11,14.2,50044,0
2013-05-17,14.26,14.33,14.11,14.28,114290,0
2013-05-20,14.25,14.53,14.25,14.34,54245,0
2013-05-21,14.35,14.47,14.31,14.32,47634,0
2013-05-22,14.37,14.63,14.12,14.28,65266,0
2013-05-23,14.2,14.37,14.12,14.37,112255,0
2013-05-24,14.32,14.48,14.29,14.43,36799,0
2013-05-28,14.64,14.9,14.57,14.81,90796,0
2013-05-29,14.76,14.98,14.76,14.82,96552,0
2013-05-30,14.83,14.92,14.75,14.85,72668,0
2013-05-31,14.78,14.81,14.38,14.45,94701,0
2013-06-03,14.49,14.86,14.48,14.83,130158,0
2013-06-04,14.83,14.83,14.56,14.71,55680,0
2013-06-05,14.71,14.71,14.4,14.53,30004,0
2013-06-06,14.55,14.65,14.46,14.55,40391,0
2013-06-07,14.65,14.65,14.43,14.53,36625,0
2013-06-10,14.57,15.39,14.422,15.37,124116,0
2013-06-11,15.19,15.27,14.99,15.21,77849,0
2013-06-12,15.35,15.35,15.11,15.19,85036,0
2013-06-13,15.15,15.39,15.15,15.35,35309,0
2013-06-14,15.34,15.37,15.13,15.29,69239,0
2013-06-17,15.44,15.54,15.35,15.5,75442,0
2013-06-18,15.51,15.78,15.46,15.73,65670,0
2013-06-19,15.69,15.73,15.38,15.4,57146,0
2013-06-20,15.21,15.21,14.97,15.04,105966,0
2013-06-21,15.12,15.32,15.055,15.22,117541,0
2013-06-24,15.11,15.257,14.79,14.93,93076,0
2013-06-25,15.09,15.11,14.9,14.95,96974,0
2013-06-26,15.04,15.04,14.82,14.86,68358,0
2013-06-27,14.95,14.97,14.75,14.97,161978,0
2013-06-28,14.87,14.88,14.65,14.67,672427,0
2013-07-01,14.65,14.77,14.37,14.465,98344,0
2013-07-02,14.4,14.58,14.11,14.28,66881,0
2013-07-03,14.21,14.42,14.21,14.33,39705,0
2013-07-05,14.49,14.56,14.2,14.56,49964,0
2013-07-08,14.64,14.73,14.47,14.51,63752,0
2013-07-09,14.64,15,14.348,15,79498,0
2013-07-10,14.98,15.9,14.98,15.85,71739,0
2013-07-11,16,16.02,15.74,15.87,71839,0
2013-07-12,15.83,15.83,15.24,15.71,33152,0
2013-07-15,15.71,15.75,15.54,15.56,37009,0
2013-07-16,15.53,15.61,15.18,15.37,97234,0
2013-07-17,15.44,15.79,15.4,15.43,57102,0
2013-07-18,15.43,15.55,15.39,15.46,37563,0
2013-07-19,15.41,15.54,15.41,15.5,48161,0
2013-07-22,15.5,15.74,15.5,15.6,53960,0
2013-07-23,15.69,15.75,15.55,15.63,90481,0
2013-07-24,15.66,15.68,15.48,15.61,42145,0
2013-07-25,15.6,15.76,15.57,15.75,67418,0
2013-07-26,15.62,15.66,15.37,15.57,70852,0
2013-07-29,15.69,15.69,15.25,15.33,94278,0
2013-07-30,15.4,15.405,15.07,15.21,184961,0
2013-07-31,15.05,15.58,15.05,15.36,125081,0
2013-08-01,15.43,15.54,15.05,15.54,120728,0
2013-08-02,15.41,15.7,15.31,15.66,115311,0
2013-08-05,15.63,16.07,15.51,16,151290,0
2013-08-06,15.98,16.03,15.6,15.65,168495,0
2013-08-07,15.59,15.59,14.7,14.72,295918,0
2013-08-08,14.79,14.79,14.5,14.54,103306,0
2013-08-09,14.51,14.52,14.1,14.23,99317,0
2013-08-12,14.19,14.293,14.09,14.17,91240,0
2013-08-13,14.22,14.28,14.12,14.17,47596,0
2013-08-14,14.2,14.32,14.1,14.2,75454,0
2013-08-15,14.1,14.21,13.83,14.09,137645,0
2013-08-16,14,14.26,13.75,13.8,93031,0
2013-08-19,13.79,13.86,13.51,13.6,95541,0
2013-08-20,13.6,13.71,13.53,13.57,43302,0
2013-08-21,13.55,13.69,13.37,13.41,73143,0
2013-08-22,13.53,13.79,13.44,13.77,44197,0
2013-08-23,13.82,14.07,13.82,14.03,59743,0
2013-08-26,14.04,14.12,14,14.08,42493,0
2013-08-27,13.93,14.26,13.93,14.07,123164,0
2013-08-28,14.09,14.39,14.09,14.26,125913,0
2013-08-29,14.27,14.45,14.27,14.45,63549,0
2013-08-30,14.47,14.49,14.25,14.29,86739,0
2013-09-03,14.46,14.5,13.88,14.05,67848,0
2013-09-04,14.05,14.5,14.05,14.47,41243,0
2013-09-05,14.5,14.6,14.25,14.54,29016,0
2013-09-06,14.6,14.6,14.2,14.55,64064,0
2013-09-09,15.12,15.68,15.12,15.32,190057,0
2013-09-10,15.52,15.68,15.37,15.5,100550,0
2013-09-11,15.42,15.46,15.35,15.39,80863,0
2013-09-12,15.39,15.39,15.1,15.16,51878,0
2013-09-13,15.24,15.39,14.98,15.38,42768,0
2013-09-16,15.56,15.838,15.47,15.64,90298,0
2013-09-17,15.6,16.11,15.6,16,101335,0
2013-09-18,16.02,16.25,15.84,16.1,72259,0
2013-09-19,16.11,16.17,16.06,16.13,46843,0
2013-09-20,16.12,16.19,16,16.13,200941,0
2013-09-23,16.17,16.349,16.13,16.25,69431,0
2013-09-24,16.3,16.37,16,16.06,111776,0
2013-09-25,15.82,16.18,15.51,15.99,70500,0
2013-09-26,15.68,16.06,15.68,16.05,42304,0
2013-09-27,16,16.16,15.98,16.05,125100,0
2013-09-30,16,16.19,15.76,16.12,112900,0
2013-10-01,16.12,16.2,16.02,16.14,100200,0
2013-10-02,16.03,16.17,15.64,16.13,49900,0
2013-10-03,16.13,16.21,16.05,16.13,67729,0
2013-10-04,16.1,16.25,16,16.11,26818,0
2013-10-07,16.08,16.53,16.01,16.33,56600,0
2013-10-08,16.29,16.5,15.98,16.1,107400,0
2013-10-09,16.12,16.52,15.91,16.28,73600,0
2013-10-10,16.43,16.54,16.28,16.37,53500,0
2013-10-11,16.28,16.76,16.28,16.6,44300,0
2013-10-14,16.48,16.76,16.48,16.63,47500,0
2013-10-15,16.62,16.68,16.4,16.51,49000,0
2013-10-16,16.58,16.62,16.49,16.51,38700,0
2013-10-17,16.4,16.97,16.4,16.97,92700,0
2013-10-18,17.15,17.35,16.68,17.29,71500,0
2013-10-21,17.3,17.58,17.3,17.41,78900,0
2013-10-22,17.5,17.5,16.99,16.99,67300,0
2013-10-23,16.9,16.98,16.7,16.89,50300,0
2013-10-24,16.97,17.08,16.71,17.04,51487,0
2013-10-25,17.07,17.34,16.92,17.08,115100,0
2013-10-28,17.06,17.2,16.75,16.87,361500,0
2013-10-29,16.77,16.79,16.29,16.38,226200,0
2013-10-30,18.25,19.94,17.33,18.68,835500,0
2013-10-31,18.67,18.73,18.34,18.58,337792,0
2013-11-01,18.31,18.63,17.68,17.71,176600,0
2013-11-04,17.71,18,17.45,17.52,183200,0
2013-11-05,17.2,17.82,17.2,17.71,74500,0
2013-11-06,17.76,17.76,17.42,17.54,48304,0
2013-11-07,17.55,17.65,16.9,17.07,75100,0
2013-11-08,17,17.53,16.78,17.33,65873,0
2013-11-11,17.25,17.55,17.07,17.42,26900,0
2013-11-12,17.4,17.68,17.39,17.45,97200,0
2013-11-13,17.32,17.55,17.11,17.49,35400,0
2013-11-14,17.4,17.449,17.1,17.14,28572,0
2013-11-15,17.11,17.278,16.89,17.16,82642,0
2013-11-18,17.17,17.44,17.17,17.2,64600,0
2013-11-19,17.36,17.78,17.36,17.49,92500,0
2013-11-20,17.5,17.76,17.28,17.7,103200,0
2013-11-21,17.74,17.98,17.74,17.81,159600,0
2013-11-22,18,18.19,17.94,18.13,152000,0
2013-11-25,18.08,18.31,17.61,18.16,75263,0
2013-11-26,18.13,18.69,17.7,18.66,88200,0
2013-11-27,18.67,18.99,18.37,18.73,49115,0
2013-11-29,18.8,19,18.775,18.88,47380,0
2013-12-02,18.83,18.989,17.83,17.97,94878,0
2013-12-03,17.9,18.45,17.74,18,65800,0
2013-12-04,17.88,18.3,17.64,18,68600,0
2013-12-05,17.98,18.15,17.65,17.72,41500,0
2013-12-06,17.93,17.97,17.54,17.87,51000,0
2013-12-09,17.88,18.05,17.71,17.78,72700,0
2013-12-10,17.59,17.99,17.33,17.92,91600,0
2013-12-11,17.95,18.2,17.67,17.95,70611,0
2013-12-12,17.9,18.09,17.38,17.53,81000,0
2013-12-13,17.59,18.1,17.54,17.72,129100,0
2013-12-16,17.9,18.09,17.71,18,62200,0
2013-12-17,18.03,18.87,18.03,18.74,163200,0
2013-12-18,18.3,18.53,17.93,18.38,143946,0
2013-12-19,18.39,18.57,18.2,18.35,87800,0
2013-12-20,18.43,18.79,18.35,18.49,230800,0
2013-12-23,18.53,18.79,18.36,18.4,69900,0
2013-12-24,18.37,18.68,18.37,18.59,23745,0
2013-12-26,18.62,18.78,18.44,18.56,36400,0
2013-12-27,18.62,18.81,18.37,18.61,29772,0
2013-12-30,18.55,18.9,18.53,18.86,69347,0
2013-12-31,18.89,19.15,18.87,19.05,96700,0
2014-01-02,18.88,18.88,18.12,18.17,99682,0
2014-01-03,18.15,18.48,18.04,18.4,87783,0
2014-01-06,18.42,18.84,18.16,18.24,121825,0
2014-01-07,17.97,18.6,17.97,18.21,164600,0
2014-01-08,18.22,18.29,17.97,18.08,93700,0
2014-01-09,18.1,18.21,17.84,17.96,71800,0
2014-01-10,18,18.26,17.816,18.16,125781,0
2014-01-13,18.05,18.17,17.65,17.77,81600,0
2014-01-14,17.84,18.3,17.84,18.11,120084,0
2014-01-15,18.12,18.17,17.85,17.93,129700,0
2014-01-16,17.82,18.16,17.75,18.02,75100,0
2014-01-17,17.95,18.26,17.89,18.25,120900,0
2014-01-21,18.39,18.52,18.211,18.25,83782,0
2014-01-22,18.26,18.48,18.24,18.28,96899,0
2014-01-23,18.25,18.41,17.98,18.38,139700,0
2014-01-24,18.11,18.24,17.81,18.04,105700,0
2014-01-27,18.01,18.03,17.45,17.54,65500,0
2014-01-28,17.64,17.83,17.35,17.57,141500,0
2014-01-29,17.49,17.67,17.16,17.23,53471,0
2014-01-30,17.44,17.44,17.15,17.21,82312,0
2014-01-31,16.92,17.14,16.8,16.94,78000,0
2014-02-03,16.221,16.454,15.92,16.18,264935,0
2014-02-04,16.28,16.5,16.07,16.41,158556,0
2014-02-05,18.52,18.66,17.13,17.55,603917,0
2014-02-06,17.66,17.82,17.04,17.34,369013,0
2014-02-07,17.36,17.57,17.1,17.37,110313,0
2014-02-10,17.53,17.77,17.19,17.72,115024,0
2014-02-11,17.75,18.65,17.75,18.55,217616,0
2014-02-12,18.43,18.63,18.26,18.43,90055,0
2014-02-13,18.38,19,18.242,18.79,106707,0
2014-02-14,18.76,18.96,18.45,18.7,103925,0
2014-02-18,18.7,18.8,18.38,18.51,254782,0
2014-02-19,18.41,18.61,18.21,18.29,93125,0
2014-02-20,18.48,18.82,18.27,18.5,103704,0
2014-02-21,18.6,18.7,18.45,18.54,85373,0
2014-02-24,18.62,18.75,18.3,18.38,114489,0
2014-02-25,18.37,18.43,18.18,18.32,45325,0
2014-02-26,18.21,18.57,18.12,18.22,47017,0
2014-02-27,18.17,18.45,18.17,18.41,35687,0
2014-02-28,18.4,18.64,18.28,18.36,79335,0
2014-03-03,18.17,18.5,17.95,18.03,115125,0
2014-03-04,18.25,19.33,18.25,19.02,248673,0
2014-03-05,18.48,19.19,17.9,18.97,97378,0
2014-03-06,19.04,19.04,18.54,18.78,54557,0
2014-03-07,18.313,18.99,18.313,18.95,47845,0
2014-03-10,18.9,19.1,18.7,18.93,74201,0
2014-03-11,18.99,18.99,18.48,18.71,50318,0
2014-03-12,18.64,19.11,18.64,18.86,68449,0
2014-03-13,18.98,18.999,18.14,18.27,54481,0
2014-03-14,18.19,18.5,18.19,18.35,58064,0
2014-03-17,18.48,18.51,18.16,18.22,77936,0
2014-03-18,18.21,18.72,18.18,18.72,76812,0
2014-03-19,18.65,18.99,18.6,18.75,36272,0
2014-03-20,18.624,19.24,18.404,18.9,58764,0
2014-03-21,19.03,19.44,18.9,18.97,140331,0
2014-03-24,18.99,19.02,18.4,18.71,70862,0
2014-03-25,18.85,19.28,18.65,18.79,64742,0
2014-03-26,18.96,19.12,17.97,17.99,102700,0
2014-03-27,17.93,17.99,17.68,17.85,76368,0
2014-03-28,17.79,17.98,17.7,17.91,111915,0
2014-03-31,17.96,18.17,17.84,17.97,103010,0
2014-04-01,18.2,18.4,18,18.38,181283,0
2014-04-02,18.47,18.48,18.34,18.42,88431,0
2014-04-03,18.43,18.51,18.26,18.36,107221,0
2014-04-04,18.48,18.48,17.22,17.24,90120,0
2014-04-07,17.12,17.22,16.78,16.86,75414,0
2014-04-08,16.82,17.21,16.74,16.82,76608,0
2014-04-09,16.92,17.07,16.65,17.02,63151,0
2014-04-10,16.99,17.05,16.38,16.44,77620,0
2014-04-11,16.29,16.52,15.43,16.34,93148,0
2014-04-14,16.45,16.54,16.06,16.25,59127,0
2014-04-15,16.28,16.45,15.95,16.27,73053,0
2014-04-16,16.23,16.35,16.11,16.27,67546,0
2014-04-17,16.24,16.56,16.18,16.48,65286,0
2014-04-21,16.47,16.95,16.38,16.72,48187,0
2014-04-22,16.8,17.14,16.75,17.07,37346,0
2014-04-23,17.04,17.095,16.83,16.92,72150,0
2014-04-24,17.09,17.28,16.77,17.25,84843,0
2014-04-25,17.06,17.56,16.74,16.82,321449,0
2014-04-28,16.91,17.01,15.895,17,187490,0
2014-04-29,17,17,16.04,16.16,352123,0
2014-04-30,14.8,16.27,14.04,16.26,589727,0
2014-05-01,16.03,16.17,15.53,16.04,216306,0
2014-05-02,16.06,16.25,15.9,16.03,200739,0
2014-05-05,16.038,16.239,15.8,16.07,132520,0
2014-05-06,15.99,16.33,15.8,15.88,132317,0
2014-05-07,15.91,15.91,15.39,15.76,111896,0
2014-05-08,15.74,16.17,15.54,15.64,110283,0
2014-05-09,15.49,15.95,15.38,15.89,84827,0
2014-05-12,15.98,16.62,15.842,16.45,96169,0
2014-05-13,16.47,16.51,16.04,16.08,91923,0
2014-05-14,16.04,16.23,15.42,15.64,166352,0
2014-05-15,15.53,15.62,15.3,15.55,72068,0
2014-05-16,15.62,16.02,15.4,15.97,108679,0
2014-05-19,15.98,16.52,15.97,16.5,77220,0
2014-05-20,16.51,16.56,16.07,16.22,128340,0
2014-05-21,16.3,16.42,16.13,16.36,79743,0
2014-05-22,16.47,16.96,16.47,16.75,74796,0
2014-05-23,16.82,17.419,16.66,17.24,89890,0
2014-05-27,17.24,17.88,17.165,17.55,97417,0
2014-05-28,17.5,17.51,17,17.12,87878,0
2014-05-29,17.24,17.41,17,17.08,36802,0
2014-05-30,17.2,17.21,17,17.16,61286,0
2014-06-02,17.1,17.18,16.77,16.82,83989,0
2014-06-03,16.88,16.985,16.61,16.65,114392,0
2014-06-04,16.53,16.79,16.442,16.77,47836,0
2014-06-05,16.79,17.1,16.7,17.03,79247,0
2014-06-06,17.18,17.36,17.01,17.12,70749,0
2014-06-09,17.18,17.38,17.04,17.33,82867,0
2014-06-10,17.33,17.33,17.11,17.24,32600,0
2014-06-11,17.15,17.48,17.11,17.37,55004,0
2014-06-12,17.37,17.62,17.12,17.44,60388,0
2014-06-13,17.56,17.645,17.415,17.5,47417,0
2014-06-16,17.45,17.76,17.37,17.53,26890,0
2014-06-17,17.57,17.87,17.49,17.72,53111,0
2014-06-18,17.75,17.76,17.43,17.73,50138,0
2014-06-19,17.74,17.84,17.64,17.71,64255,0
2014-06-20,17.82,17.86,17.69,17.81,122469,0
2014-06-23,17.79,17.84,17.65,17.84,98340,0
2014-06-24,17.82,18.18,17.74,17.81,130557,0
2014-06-25,17.71,17.964,17.48,17.76,74752,0
2014-06-26,17.91,18.024,17.61,17.96,61452,0
2014-06-27,18.074,18.39,17.76,18.37,169699,0
2014-06-30,18.29,18.45,18.18,18.25,105825,0
2014-07-01,18.22,18.97,18.21,18.6,161686,0
2014-07-02,18.52,18.6,18.16,18.21,59300,0
2014-07-03,18.28,18.52,18.21,18.49,45677,0
2014-07-07,18.42,18.42,17.905,18.12,68878,0
2014-07-08,18.05,18.24,17.72,18.19,243830,0
2014-07-09,18.18,18.55,17.99,18.53,113831,0
2014-07-10,18.27,18.88,18.14,18.52,155991,0
2014-07-11,18.44,18.6,18.36,18.4,73220,0
2014-07-14,18.59,18.67,18.37,18.6,45474,0
2014-07-15,18.61,18.61,18.21,18.35,66943,0
2014-07-16,18.49,18.665,18.21,18.36,49174,0
2014-07-17,18.26,18.39,17.72,17.81,58330,0
2014-07-18,17.78,18.15,17.78,18.02,85532,0
2014-07-21,17.93,17.95,17.66,17.7,65361,0
2014-07-22,17.79,17.83,17.61,17.66,46631,0
2014-07-23,17.52,17.64,17.103,17.26,92153,0
2014-07-24,17.31,17.49,17.11,17.14,68142,0
2014-07-25,16.94,17.29,16.36,16.41,145604,0
2014-07-28,16.46,16.53,16.05,16.4,93648,0
2014-07-29,16.41,16.5,16.07,16.36,108941,0
2014-07-30,16.5,16.64,16.43,16.58,80629,0
2014-07-31,15.76,16.49,14.5,15.56,282415,0
2014-08-01,15.64,15.81,15.31,15.77,150812,0
2014-08-04,15.83,16.23,15.78,16.17,140812,0
2014-08-05,16.208,16.23,15.976,16.17,89517,0
2014-08-06,16.14,16.73,16.08,16.63,105189,0
2014-08-07,16.71,16.97,16.17,16.4,81137,0
2014-08-08,16.41,16.548,16.09,16.37,81528,0
2014-08-11,16.47,16.85,16.4,16.59,63751,0
2014-08-12,16.55,16.684,16.31,16.51,54092,0
2014-08-13,16.61,16.704,16.18,16.24,105273,0
2014-08-14,16.375,16.692,16.195,16.32,66627,0
2014-08-15,16.5,16.72,16.18,16.51,142609,0
2014-08-18,16.72,16.95,16.47,16.9,61824,0
2014-08-19,16.93,16.98,16.77,16.86,59396,0
2014-08-20,16.81,16.892,16.63,16.81,45482,0
2014-08-21,16.82,16.99,16.53,16.86,55268,0
2014-08-22,16.88,16.88,16.53,16.73,59450,0
2014-08-25,16.8,16.89,16.41,16.49,54501,0
2014-08-26,16.46,16.64,16.42,16.59,60381,0
2014-08-27,16.58,16.71,16.55,16.62,30449,0
2014-08-28,16.6,16.6,16.47,16.53,22783,0
2014-08-29,16.53,16.794,16.45,16.72,41687,0
2014-09-02,16.81,16.95,16.55,16.9,50971,0
2014-09-03,16.94,17,16.56,16.64,64711,0
2014-09-04,16.67,16.81,16.42,16.45,48675,0
2014-09-05,16.34,16.53,16.252,16.47,42361,0
2014-09-08,16.49,16.77,16.3,16.33,59185,0
2014-09-09,16.29,16.36,15.92,16.11,139530,0
2014-09-10,16.07,16.1,15.88,15.96,69960,0
2014-09-11,15.81,16.604,15.81,16.22,117809,0
2014-09-12,16.42,16.43,15.97,16.13,74473,0
2014-09-15,16.09,16.13,15.858,15.91,47203,0
2014-09-16,15.82,16.128,15.77,15.97,79084,0
2014-09-17,15.95,16.24,15.95,16.06,64513,0
2014-09-18,16.36,16.69,16.21,16.62,68112,0
2014-09-19,16.6,16.78,16.11,16.33,269594,0
2014-09-22,16.2,16.356,16.1,16.23,42732,0
2014-09-23,15.91,16.05,15.22,15.51,127629,0
2014-09-24,15.49,15.62,15.25,15.6,63578,0
2014-09-25,15.53,15.78,15.01,15.15,55484,0
2014-09-26,15.18,15.75,15.18,15.7,63703,0
2014-09-29,15.48,15.66,15.12,15.45,52551,0
2014-09-30,15.45,15.45,15.073,15.1,140499,0
2014-10-01,15.04,15.21,14.81,14.96,91981,0
2014-10-02,14.92,15.86,14.87,15.83,116625,0
2014-10-03,16.33,16.33,15.47,15.64,89547,0
2014-10-06,15.67,15.68,15.3,15.32,95776,0
2014-10-07,15.18,15.38,14.99,15.17,174164,0
2014-10-08,15.17,15.41,14.76,15.38,84933,0
2014-10-09,15.36,15.53,14.72,14.74,108741,0
2014-10-10,14.63,14.63,13.9,13.93,105964,0
2014-10-13,13.91,14.18,13.63,13.83,83501,0
2014-10-14,14.13,14.28,13.48,13.5,167178,0
2014-10-15,13.45,13.88,13.45,13.74,163271,0
2014-10-16,13.51,14.32,13.51,14.11,203094,0
2014-10-17,14.34,14.34,13.69,13.78,177274,0
2014-10-20,13.68,14.01,13.67,13.94,62128,0
2014-10-21,14.05,14.23,14.05,14.13,89600,0
2014-10-22,14.12,14.12,13.71,13.75,88252,0
2014-10-23,13.9,14.37,13.9,14.28,66332,0
2014-10-24,14.31,14.53,14.28,14.43,107925,0
2014-10-27,14.37,14.59,14.17,14.3,85135,0
2014-10-28,14.39,14.588,14.24,14.37,225112,0
2014-10-29,14.39,14.46,13.21,13.26,274825,0
2014-10-30,13.24,13.3,12.624,13.07,309173,0
2014-10-31,13.44,13.7,13.12,13.54,169119,0
2014-11-03,13.53,13.818,13.45,13.61,154773,0
2014-11-04,13.64,13.856,13.55,13.67,145225,0
2014-11-05,13.77,14.14,13.54,14.09,103669,0
2014-11-06,14.11,14.3,13.97,14.25,136499,0
2014-11-07,14.27,14.39,14.19,14.3,87751,0
2014-11-10,14.27,14.47,14.14,14.45,52109,0
2014-11-11,14.44,14.48,14.29,14.38,69887,0
2014-11-12,14.3,14.346,14.035,14.13,80395,0
2014-11-13,14.18,14.4,14.045,14.3,87441,0
2014-11-14,14.27,14.98,14.07,14.87,136304,0
2014-11-17,14.97,15.22,14.022,14.06,176735,0
2014-11-18,14.05,14.519,14.05,14.37,84892,0
2014-11-19,14.05,14.34,13.524,13.6,105853,0
2014-11-20,13.59,13.72,13.5,13.63,85010,0
2014-11-21,13.93,14.34,13.8,14.08,184737,0
2014-11-24,14.09,14.8,13.96,14.71,159744,0
2014-11-25,14.73,14.97,14.61,14.93,97656,0
2014-11-26,14.96,15.35,14.93,15.22,107284,0
2014-11-28,15.25,15.31,14.75,14.84,89907,0
2014-12-01,14.85,15.2,14.76,14.82,160127,0
2014-12-02,15.35,16,15.3,15.9,313667,0
2014-12-03,16.4,16.4,15.94,16.22,200734,0
2014-12-04,16.17,16.33,16.07,16.11,131668,0
2014-12-05,16.1,16.3,16.05,16.15,134995,0
2014-12-08,16.15,16.39,15.81,15.87,103637,0
2014-12-09,15.73,16.11,15.5,15.81,192058,0
2014-12-10,15.75,15.86,15.35,15.37,120652,0
2014-12-11,15.46,15.72,15.064,15.45,117131,0
2014-12-12,15.31,15.53,15.16,15.17,119295,0
2014-12-15,15.26,15.5,14.99,14.99,160641,0
2014-12-16,14.94,15.17,14.09,14.805,124369,0
2014-12-17,14.83,15.285,14.77,15.2,168137,0
2014-12-18,15.45,16.05,15.24,15.92,278300,0
2014-12-19,15.88,16.24,15.61,16.19,264849,0
2014-12-22,16.015,16.48,16.015,16.45,89699,0
2014-12-23,16.35,16.72,16.11,16.59,61308,0
2014-12-24,16.66,16.73,16.44,16.55,41111,0
2014-12-26,16.61,16.74,16.52,16.59,36871,0
2014-12-29,16.57,16.73,16.173,16.48,116150,0
2014-12-30,16.5,16.85,16.38,16.81,60186,0
2014-12-31,16.87,17.225,16.79,16.82,85160,0
2015-01-02,16.82,17,16.15,16.34,125118,0
2015-01-05,16.17,16.65,16.06,16.56,166664,0
2015-01-06,16.56,16.56,15.58,15.79,173164,0
2015-01-07,15.94,16.08,15.69,15.98,68087,0
2015-01-08,16.12,16.53,15.99,16.5,76403,0
2015-01-09,16.49,16.66,16.339,16.4,83589,0
2015-01-12,16.37,16.38,15.93,16.1,128277,0
2015-01-13,16.1,16.385,15.36,15.54,129372,0
2015-01-14,15.34,15.61,15.265,15.32,94921,0
2015-01-15,15.43,15.6,15.3,15.48,100959,0
2015-01-16,15.36,15.65,15.3,15.57,120532,0
2015-01-20,15.61,15.91,15.28,15.76,103307,0
2015-01-21,15.68,15.77,15.38,15.51,75994,0
2015-01-22,15.5,15.86,15.14,15.84,82668,0
2015-01-23,15.79,15.8,15.43,15.71,78910,0
2015-01-26,15.65,15.99,15.59,15.73,53922,0
2015-01-27,15.52,15.81,15.49,15.71,58224,0
2015-01-28,15.83,16.03,15.5,15.5,99817,0
2015-01-29,15.55,15.91,15.49,15.87,192819,0
2015-01-30,15.67,16.11,15.51,15.54,190099,0
2015-02-02,16.02,16.08,15.25,15.75,124589,0
2015-02-03,16.83,18.71,16.05,18.08,531545,0
2015-02-04,17.91,18.2,17.63,17.71,196649,0
2015-02-05,17.71,18.25,17.51,18.18,89267,0
2015-02-06,18.13,18.68,17.94,18.32,110955,0
2015-02-09,18.19,18.49,17.41,18.42,98312,0
2015-02-10,18.5,18.56,18.1,18.32,92425,0
2015-02-11,18.25,18.57,17.89,18.06,80184,0
2015-02-12,18,18.23,17.925,18.06,144094,0
2015-02-13,18.01,18.14,17.32,17.5,147774,0
2015-02-17,17.42,17.55,17.14,17.31,95679,0
2015-02-18,17.2,17.32,16.76,17.17,80694,0
2015-02-19,17.09,17.66,17.09,17.5,50293,0
2015-02-20,17.49,17.56,16.994,17.39,58017,0
2015-02-23,17.52,17.75,16.97,17.75,88925,0
2015-02-24,17.75,18,17.67,17.92,55179,0
2015-02-25,17.91,18.05,17.66,17.93,44894,0
2015-02-26,17.9,18.27,17.83,18.17,57101,0
2015-02-27,18.09,18.2,17.85,17.88,85241,0
2015-03-02,17.9,18.24,17.81,18,80700,0
2015-03-03,17.9,17.92,17.41,17.52,73800,0
2015-03-04,17.44,17.68,17.36,17.61,52700,0
2015-03-05,17.62,17.88,17.5,17.83,49200,0
2015-03-06,17.62,17.77,17.43,17.55,48500,0
2015-03-09,17.53,17.7,17.36,17.56,40500,0
2015-03-10,17.47,17.47,17.02,17.14,61800,0
2015-03-11,17.15,17.48,17.02,17.44,140900,0
2015-03-12,17.46,18.15,17.27,17.93,133200,0
2015-03-13,17.96,18.13,17.81,18.06,128900,0
2015-03-16,18.01,18.41,17.93,18.29,106600,0
2015-03-17,18.27,18.44,18.03,18.07,102400,0
2015-03-18,17.92,17.92,16.51,17.85,104300,0
2015-03-19,17.78,18.12,17.47,18.1,37800,0
2015-03-20,18.22,18.5,18.22,18.37,112700,0
2015-03-23,18.37,18.6,18.33,18.39,63100,0
2015-03-24,18.39,18.7,18.39,18.6,41500,0
2015-03-25,18.65,18.65,17.31,17.35,74900,0
2015-03-26,17.2,17.33,16.96,17.29,37800,0
2015-03-27,17.23,17.46,17.02,17.19,71200,0
2015-03-30,17.26,17.38,16.95,17.09,59800,0
2015-03-31,17,17,16.65,16.82,93312,0
2015-04-01,16.68,16.81,16.1,16.24,122400,0
2015-04-02,16.25,16.45,15.91,16.01,77900,0
2015-04-06,15.81,16.06,15.67,15.94,167100,0
2015-04-07,15.95,15.95,15.475,15.52,79426,0
2015-04-08,15.41,15.82,15.41,15.72,116200,0
2015-04-09,15.82,15.87,15.47,15.69,61511,0
2015-04-10,15.73,15.82,15.52,15.7,121000,0
2015-04-13,15.89,15.89,15.65,15.83,32600,0
2015-04-14,15.79,15.82,15.45,15.5,166400,0
2015-04-15,15.46,15.69,15.33,15.4,160116,0
2015-04-16,15.23,15.35,15,15.06,114172,0
2015-04-17,14.75,14.93,14.3,14.46,122900,0
2015-04-20,14.54,15.17,14.54,15.09,158834,0
2015-04-21,15,15.3,15,15.16,54851,0
2015-04-22,15.18,15.33,14.96,15.29,73798,0
2015-04-23,15.15,15.51,15.1,15.42,53000,0
2015-04-24,15.48,15.48,15.17,15.28,50646,0
2015-04-27,15.27,15.57,14.82,15.19,171700,0
2015-04-28,15.19,15.89,15.19,15.78,76710,0
2015-04-29,16,16.17,13.83,15.5,311100,0
2015-04-30,15.36,15.69,15.33,15.46,114400,0
2015-05-01,15.67,15.73,15.45,15.69,67800,0
2015-05-04,15.66,15.91,15.45,15.67,73400,0
2015-05-05,15.67,15.67,15.13,15.19,57300,0
2015-05-06,15.3,15.3,14.94,15.16,38651,0
2015-05-07,15.12,15.76,15.12,15.57,80952,0
2015-05-08,15.65,15.86,15.31,15.34,45300,0
2015-05-11,15.34,15.6,15.21,15.25,56500,0
2015-05-12,15.15,15.47,14.79,15.38,76709,0
2015-05-13,15.44,15.82,15.28,15.57,35200,0
2015-05-14,15.7,16.21,15.7,16.16,48200,0
2015-05-15,16.25,16.28,15.81,15.96,80339,0
2015-05-18,15.89,16.29,15.89,16.11,44043,0
2015-05-19,16.03,16.11,15.62,15.65,49007,0
2015-05-20,15.65,15.65,15.25,15.26,59000,0
2015-05-21,15.24,15.63,15.01,15.48,53000,0
2015-05-22,15.59,15.6,15.25,15.28,63400,0
2015-05-26,15.25,15.25,14.86,15.1,49017,0
2015-05-27,15.15,15.59,14.93,15.5,40100,0
2015-05-28,15.49,15.62,15.31,15.56,38336,0
2015-05-29,15.55,15.64,15.13,15.54,67400,0
2015-06-01,15.65,16.05,15.41,16.02,49564,0
2015-06-02,15.93,16.19,15.71,15.97,51442,0
2015-06-03,15.94,16.4,15.87,16.33,54200,0
2015-06-04,16.26,16.26,15.29,15.46,108900,0
2015-06-05,15.41,15.84,15.24,15.79,33000,0
2015-06-08,15.78,15.82,15.46,15.62,29700,0
2015-06-09,15.63,15.63,15.25,15.41,49543,0
2015-06-10,15.49,15.98,15.49,15.84,73225,0
2015-06-11,15.89,16.11,15.794,16.07,38948,0
2015-06-12,15.84,15.96,15.65,15.77,56300,0
2015-06-15,15.61,15.73,15.16,15.6,38400,0
2015-06-16,15.54,15.62,15.3,15.4,71900,0
2015-06-17,15.33,15.51,15.25,15.36,33500,0
2015-06-18,15.4,15.61,15.3,15.42,76300,0
2015-06-19,15.38,15.49,15.32,15.37,111500,0
2015-06-22,15.45,15.64,15.06,15.4,75300,0
2015-06-23,15.4,15.69,15.22,15.62,47226,0
2015-06-24,15.58,15.83,15.54,15.76,34900,0
2015-06-25,16.07,16.47,16.07,16.44,58300,0
2015-06-26,16.42,16.7,16.28,16.65,461800,0
2015-06-29,16.49,16.92,16.29,16.3,117500,0
2015-06-30,16.44,16.44,15.72,16.12,140990,0
2015-07-01,16.05,16.52,16.05,16.28,119600,0
2015-07-02,16.22,16.36,16.09,16.17,40200,0
2015-07-06,15.96,16.14,15.9,15.98,178600,0
2015-07-07,15.9,15.9,15.36,15.49,100000,0
2015-07-08,15.31,15.37,15.05,15.2,80900,0
2015-07-09,15.51,15.75,15.21,15.32,127900,0
2015-07-10,15.45,15.74,15.38,15.64,63500,0
2015-07-13,15.85,16.15,15.77,16.05,57700,0
2015-07-14,16.13,16.225,15.97,16.13,78176,0
2015-07-15,16.14,16.14,15.69,15.88,75428,0
2015-07-16,15.88,16.01,15.76,15.89,61900,0
2015-07-17,15.88,15.99,15.6,15.88,57300,0
2015-07-20,15.86,15.89,15.61,15.66,61700,0
2015-07-21,15.6,15.7,15.35,15.41,54300,0
2015-07-22,15.15,15.24,15.02,15.12,73700,0
2015-07-23,15.15,15.46,15.12,15.39,104300,0
2015-07-24,14.31,14.31,13.46,14.11,392600,0
2015-07-27,13.92,13.95,13.21,13.39,146900,0
2015-07-28,13.43,13.55,12.94,13.36,119600,0
2015-07-29,13.36,13.99,13.21,13.71,350200,0
2015-07-30,13.65,13.86,13.49,13.69,168400,0
2015-07-31,13.76,13.98,13.6,13.68,189500,0
2015-08-03,13.68,13.73,13.52,13.63,149307,0
2015-08-04,13.61,13.86,13.6,13.82,92100,0
2015-08-05,13.88,13.98,13.63,13.67,78300,0
2015-08-06,13.66,13.74,13.57,13.67,47432,0
2015-08-07,13.61,13.77,13.6,13.64,82300,0
2015-08-10,14.16,15.22,14.16,14.79,277400,0
2015-08-11,14.42,14.9,14.41,14.53,98551,0
2015-08-12,14.4,14.56,14.13,14.4,84000,0
2015-08-13,14.39,14.64,14.23,14.3,136900,0
2015-08-14,14.19,14.43,14.17,14.35,64200,0
2015-08-17,14.3,14.6,14.21,14.49,52600,0
2015-08-18,14.45,14.45,14.05,14.13,65500,0
2015-08-19,14.06,14.29,13.98,14.07,63900,0
2015-08-20,13.93,14.11,13.82,13.84,72700,0
2015-08-21,13.6,13.96,13.6,13.66,71500,0
2015-08-24,13.13,13.84,13,13.21,132944,0
2015-08-25,13.51,13.55,12.59,12.61,142800,0
2015-08-26,12.92,13.12,12.67,12.97,121200,0
2015-08-27,13.11,13.26,12.8,13.26,68400,0
2015-08-28,13.15,13.93,13.15,13.84,80600,0
2015-08-31,13.59,14,13.59,13.89,61400,0
2015-09-01,13.61,14.19,13.53,13.68,90800,0
2015-09-02,13.92,14.05,13.67,14.03,61500,0
2015-09-03,14.05,14.33,13.9,14,71100,0
2015-09-04,13.8,14.01,13.71,13.75,35300,0
2015-09-08,14,14.23,13.8,14.03,185600,0
2015-09-09,14.03,14.28,13.95,13.98,105300,0
2015-09-10,13.97,14.11,13.8,13.85,54362,0
2015-09-11,13.71,13.98,13.71,13.95,54000,0
2015-09-14,13.96,14.14,13.86,13.9,36500,0
2015-09-15,13.95,14.34,13.94,14.1,106800,0
2015-09-16,14.14,14.44,14.11,14.29,37900,0
2015-09-17,14.2,14.41,14.07,14.23,36231,0
2015-09-18,13.97,14.08,13.4,13.48,157100,0
2015-09-21,13.64,13.99,13.05,13.36,134000,0
2015-09-22,13.26,13.26,12.92,12.93,99800,0
2015-09-23,12.88,13.02,12.67,12.73,48758,0
2015-09-24,12.52,12.566,12.31,12.5,113904,0
2015-09-25,12.59,12.69,12.23,12.33,90200,0
2015-09-28,12.23,12.45,12.22,12.23,66702,0
2015-09-29,12.21,12.39,12.11,12.24,46900,0
2015-09-30,12.35,12.47,12.05,12.14,174200,0
2015-10-01,12.1,12.25,11.94,12.12,63400,0
2015-10-02,12.01,12.96,11.91,12.82,164100,0
2015-10-05,12.8,13.14,11.936,13.06,106362,0
2015-10-06,13.04,13.19,12.21,12.75,85600,0
2015-10-07,12.87,13.18,12.75,13.05,68300,0
2015-10-08,12.87,13.08,12.56,12.98,60700,0
2015-10-09,12.94,13.16,12.88,13.04,94900,0
2015-10-12,13.06,13.2,12.53,13,48055,0
2015-10-13,12.97,13.11,12.49,12.52,78800,0
2015-10-14,12.52,13.13,12.52,12.74,81600,0
2015-10-15,12.83,13.08,12.66,13.06,45000,0
2015-10-16,13.35,13.37,12.83,12.95,49400,0
2015-10-19,12.91,13.11,12.68,12.68,52261,0
2015-10-20,12.66,12.87,12.51,12.52,130900,0
2015-10-21,12.72,13.55,12.64,12.88,365800,0
2015-10-22,13,13.32,12.94,13,179900,0
2015-10-23,13.2,13.23,13.02,13.09,180300,0
2015-10-26,13.2,13.41,13.05,13.25,94700,0
2015-10-27,13.12,13.44,13.12,13.27,117400,0
2015-10-28,13.32,14.08,13.32,14.07,127600,0
2015-10-29,13.96,14.15,13.43,13.5,91800,0
2015-10-30,13.08,15.44,13.08,15.28,275900,0
2015-11-02,15.27,15.73,15,15.3,170553,0
2015-11-03,15.18,15.67,15.18,15.48,88100,0
2015-11-04,15.46,15.48,14.93,14.99,120804,0
2015-11-05,14.96,15.22,14.88,15.01,60900,0
2015-11-06,14.97,15.28,14.68,15.21,160400,0
2015-11-09,15.23,15.26,15.01,15.03,86102,0
2015-11-10,14.97,14.97,14.7,14.8,64900,0
2015-11-11,14.8,15.15,14.75,15.13,69100,0
2015-11-12,15.01,15.26,14.78,14.96,94400,0
2015-11-13,14.87,15.16,14.5,14.6,54000,0
2015-11-16,14.35,14.75,14.34,14.72,35300,0
2015-11-17,14.73,14.78,14.43,14.73,148200,0
2015-11-18,14.78,14.98,14.51,14.92,66100,0
2015-11-19,14.95,15.11,14.87,15.04,59900,0
2015-11-20,15.18,15.37,14.98,15.13,41900,0
2015-11-23,15.1,15.15,14.91,15.04,32500,0
2015-11-24,14.93,15.25,14.7,15.23,43100,0
2015-11-25,15.22,15.53,15.06,15.51,41900,0
2015-11-27,15.5,15.7,15.27,15.54,17800,0
2015-11-30,15.52,16.1,15.52,15.76,108700,0
2015-12-01,15.77,16.05,15.66,15.91,88371,0
2015-12-02,16,16.09,15.75,15.85,54393,0
2015-12-03,15.87,16,15.598,15.75,85194,0
2015-12-04,15.77,16.01,15.65,15.69,76000,0
2015-12-07,15.69,15.69,15.28,15.39,84200,0
2015-12-08,15.22,15.45,15.02,15.34,54167,0
2015-12-09,15.19,15.32,14.95,15.15,67500,0
2015-12-10,15.12,15.45,15.12,15.38,53200,0
2015-12-11,15.34,15.73,15.34,15.62,115200,0
2015-12-14,15.6,15.65,15.37,15.54,98923,0
2015-12-15,15.55,15.89,15.33,15.44,75400,0
2015-12-16,15.45,15.77,15.31,15.69,62600,0
2015-12-17,15.7,15.86,15.63,15.68,56500,0
2015-12-18,15.59,15.67,15.19,15.26,158300,0
2015-12-21,15.33,15.92,15.32,15.91,90100,0
2015-12-22,15.85,15.95,15.7,15.73,74355,0
2015-12-23,15.74,15.86,15.7,15.72,27700,0
2015-12-24,15.71,15.85,15.265,15.79,22912,0
2015-12-28,15.74,15.82,15.265,15.73,37765,0
2015-12-29,15.73,15.95,15.255,15.86,33124,0
2015-12-30,15.81,16,15.57,15.61,32187,0
2015-12-31,15.54,15.695,15.08,15.14,41442,0
2016-01-04,14.75,15,14.0404,14.69,126359,0
2016-01-05,14.69,14.69,14.39,14.63,44662,0
2016-01-06,14.37,14.82,14.37,14.74,54970,0
2016-01-07,14.45,14.78,14.45,14.7,57181,0
2016-01-08,14.86,15,14.22,14.3,165961,0
2016-01-11,14.24,14.39,13.92,14.16,56058,0
2016-01-12,14.26,14.35,13.88,14.04,47321,0
2016-01-13,14.15,14.28,13.39,13.48,92293,0
2016-01-14,13.62,14.16,13.46,13.93,155686,0
2016-01-15,13.55,13.75,13.3,13.58,58515,0
2016-01-19,13.78,13.78,13.21,13.34,80400,0
2016-01-20,13.18,14.08,13.15,13.95,69001,0
2016-01-21,14.01,14.22,13.78,13.98,45150,0
2016-01-22,14.23,14.41,14.08,14.23,97508,0
2016-01-25,14.2,14.33,13.81,13.86,34722,0
2016-01-26,13.89,14.26,13.89,14.14,50124,0
2016-01-27,14.03,14.05,13.5,13.59,56254,0
2016-01-28,13.65,13.83,13.44,13.49,40036,0
2016-01-29,13.51,14.18,13.5,14.13,113872,0
2016-02-01,14.08,14.7,14,14.65,52711,0
2016-02-02,14.57,14.65,13.92,14.05,103521,0
2016-02-03,15,15,13.7,13.99,135798,0
2016-02-04,13.96,14.51,13.825,13.88,81876,0
2016-02-05,13.82,13.82,13.33,13.46,94284,0
2016-02-08,13.34,13.6,13.16,13.42,81285,0
2016-02-09,13.29,13.55,13.2,13.38,67320,0
2016-02-10,13.38,13.55,13.04,13.06,71296,0
2016-02-11,12.82,13.11,12.74,12.95,32259,0
2016-02-12,13.09,13.09,12.85,12.93,54997,0
2016-02-16,13.08,13.21,12.67,12.71,110254,0
2016-02-17,12.83,12.955,12.61,12.66,121030,0
2016-02-18,12.71,13.2,12.59,12.63,126225,0
2016-02-19,12.5,13.53,12.5,13.31,186196,0
2016-02-22,13.52,13.67,13.21,13.23,30898,0
2016-02-23,13.27,13.44,12.92,13.24,37301,0
2016-02-24,13.2,13.88,13.2,13.7,43306,0
2016-02-25,13.73,13.79,13.39,13.51,45489,0
2016-02-26,13.55,13.79,13.5,13.66,60784,0
2016-02-29,13.67,13.95,13.64,13.88,49444,0
2016-03-01,13.98,14.3,13.78,14.23,34406,0
2016-03-02,14.21,14.6,14.21,14.59,58844,0
2016-03-03,14.59,14.8,14.58,14.65,39022,0
2016-03-04,14.65,14.82,14.41,14.49,34788,0
2016-03-07,14.43,14.55,14.25,14.48,50733,0
2016-03-08,14.48,14.6,14.24,14.35,53034,0
2016-03-09,14.47,14.53,14.37,14.47,20185,0
2016-03-10,14.54,14.68,14.14,14.24,22594,0
2016-03-11,14.35,14.65,14.35,14.63,65334,0
2016-03-14,14.57,14.81,14.26,14.29,39552,0
2016-03-15,14.26,14.26,13.84,13.88,49666,0
2016-03-16,13.88,13.99,13.74,13.88,55474,0
2016-03-17,13.86,14.22,13.58,14.11,44245,0
2016-03-18,14.11,14.38,13.99,14.36,151350,0
2016-03-21,14.28,14.5,14.27,14.28,29430,0
2016-03-22,14.2,14.39,14.2,14.21,50066,0
2016-03-23,14.2,14.24,13.98,13.98,37620,0
2016-03-24,13.92,14.16,13.6,14.13,33919,0
2016-03-28,14.12,14.12,13.69,13.82,19742,0
2016-03-29,14.15,15.05,14,15.01,126860,0
2016-03-30,15.25,15.73,15.25,15.68,170936,0
2016-03-31,15.75,16.19,15.7,15.84,60290,0
2016-04-01,15.74,15.75,15.23,15.26,97543,0
2016-04-04,15.23,15.6,15.23,15.56,48846,0
2016-04-05,15.42,15.45,14.97,15.12,68449,0
2016-04-06,15.01,15.745,14.92,15.13,26389,0
2016-04-07,15.08,15.31,15,15.07,106198,0
2016-04-08,15.22,15.56,14.91,15.21,38719,0
2016-04-11,15.24,15.47,14.91,14.99,75020,0
2016-04-12,15.03,15.34,14.89,15.04,31140,0
2016-04-13,15.12,15.3,14.96,15.15,132188,0
2016-04-14,15.03,15.275,14.86,15.04,116617,0
2016-04-15,15.04,15.1699,14.94,14.99,40421,0
2016-04-18,14.99,15.1499,14.95,15.01,37075,0
2016-04-19,15.1,15.3,14.89,14.94,30669,0
2016-04-20,15.01,15.15,14.85,14.98,22586,0
2016-04-21,14.9,15.49,14.89,15.43,135069,0
2016-04-22,15.31,15.831,15.31,15.65,82256,0
2016-04-25,15.54,15.9,15.3201,15.56,74147,0
2016-04-26,15.65,16.05,15.53,15.73,104993,0
2016-04-27,16.99,18.95,16.8334,17.85,812319,0
2016-04-28,17.56,18.2,17.56,17.65,169038,0
2016-04-29,17.67,18.15,17.3532,17.86,224422,0
2016-05-02,18,18.1,17.64,17.93,178453,0
2016-05-03,17.83,18.25,17.61,18.14,208446,0
2016-05-04,17.95,18.23,17.65,17.82,85960,0
2016-05-05,17.95,17.95,17.67,17.7,60588,0
2016-05-06,17.59,17.78,17.29,17.73,110097,0
2016-05-09,17.83,18.06,17.75,17.89,70213,0
2016-05-10,17.91,18.11,17.86,18.05,41329,0
2016-05-11,18.04,18.1,17.8,17.81,46889,0
2016-05-12,17.85,17.93,17.47,17.58,81801,0
2016-05-13,17.58,17.98,17.57,17.87,40858,0
2016-05-16,17.95,18.11,17.79,17.83,124448,0
2016-05-17,17.79,17.9,17.1021,17.25,111934,0
2016-05-18,17.2,17.72,17.01,17.4,110331,0
2016-05-19,17.35,17.435,17,17.13,58092,0
2016-05-20,17.37,17.91,17.31,17.82,235909,0
2016-05-23,17.87,18.18,17.84,17.97,116507,0
2016-05-24,18.1,18.14,17.95,18,229441,0
2016-05-25,18.06,18.1,17.86,17.9,124294,0
2016-05-26,17.87,18.07,17.82,18.07,162573,0
2016-05-27,18.09,18.84,17.82,18.8,196443,0
2016-05-31,18.8,18.8799,18.32,18.62,181355,0
2016-06-01,18.5,19.16,18.31,19.03,215850,0
2016-06-02,18.95,19.33,18.78,19.2,156213,0
2016-06-03,19.18,19.39,18.73,18.92,115443,0
2016-06-06,18.88,19.26,18.8162,19.15,102850,0
2016-06-07,19.03,19.09,18.46,18.61,113185,0
2016-06-08,18.55,19.07,18.5,18.91,109229,0
2016-06-09,18.78,19.02,18.5901,18.9,75210,0
2016-06-10,18.64,18.98,18.54,18.72,92242,0
2016-06-13,18.54,18.89,18.02,18.61,85030,0
2016-06-14,18.5,18.74,18.42,18.69,142063,0
2016-06-15,18.73,18.97,18.57,18.77,61505,0
2016-06-16,18.68,18.78,18.36,18.64,69948,0
2016-06-17,18.56,18.72,18.14,18.7,178076,0
2016-06-20,18.82,19.36,18.732,19.24,230403,0
2016-06-21,19.84,20.64,19.4,20.49,397619,0
2016-06-22,20.46,20.71,20.25,20.37,210091,0
2016-06-23,20.5,20.8079,20.38,20.62,284749,0
2016-06-24,19.87,20.22,18.81,20.2,291576,0
2016-06-27,20.23,20.495,19.63,19.76,179127,0
2016-06-28,20,20.32,19.995,20.29,176507,0
2016-06-29,20.5,20.87,20.04,20.21,148726,0
2016-06-30,20.25,20.83,20.21,20.79,166032,0
2016-07-01,20.52,20.735,20.39,20.59,139365,0
2016-07-05,20.39,20.53,20.2101,20.46,101625,0
2016-07-06,20.29,20.42,20.18,20.27,133348,0
2016-07-07,20.26,20.44,20.12,20.25,134852,0
2016-07-08,20.44,20.93,20.44,20.89,109769,0
2016-07-11,21.1,21.25,20.94,21.12,169541,0
2016-07-12,21.18,21.61,21.13,21.5,90207,0
2016-07-13,21.51,21.7699,21.3301,21.38,121747,0
2016-07-14,21.52,21.84,21.21,21.24,62023,0
2016-07-15,21.39,22.0553,20.89,22.03,171056,0
2016-07-18,22.21,22.3,21.64,21.66,118982,0
2016-07-19,21.56,21.9,21.39,21.56,107072,0
2016-07-20,21.69,22.23,21.52,21.99,140416,0
2016-07-21,21.89,22.01,21.64,21.83,107039,0
2016-07-22,21.78,22,21.76,21.88,86147,0
2016-07-25,21.9,22.33,21.51,22.29,330121,0
2016-07-26,22.37,22.73,22.14,22.66,148009,0
2016-07-27,21.63,21.817,19.5,19.9111,748315,0
2016-07-28,19.84,20.6099,19.7925,20.52,224235,0
2016-07-29,20.38,20.55,20,20.04,184341,0
2016-08-01,20.17,20.17,19.75,20.03,161484,0
2016-08-02,19.81,19.97,19.59,19.93,120018,0
2016-08-03,19.95,20.11,19.65,19.7,93417,0
2016-08-04,19.7,20,19.43,19.65,61380,0
2016-08-05,19.79,20.12,19.675,20,86661,0
2016-08-08,20.08,20.385,19.6655,20.33,100739,0
2016-08-09,20.32,20.39,19.92,20.03,128705,0
2016-08-10,20.14,20.25,19.73,20.04,288756,0
2016-08-11,20.66,20.66,19.91,20,105807,0
2016-08-12,19.96,20.05,19.9,20.02,97345,0
2016-08-15,20.07,20.45,20.07,20.38,87130,0
2016-08-16,20.39,20.61,20.31,20.38,86232,0
2016-08-17,20.45,20.7,20.05,20.41,66114,0
2016-08-18,20.4,20.53,20.22,20.45,63252,0
2016-08-19,20.58,21.38,20.58,21.21,120124,0
2016-08-22,21.22,21.26,20.94,21.09,62966,0
2016-08-23,21.2,21.22,20.96,21,50509,0
2016-08-24,21.05,21.05,20.55,20.7,128102,0
2016-08-25,20.85,21.42,19.81,20.83,113464,0
2016-08-26,20.88,21.145,20.64,20.89,81160,0
2016-08-29,20.89,21.07,20.74,20.77,101331,0
2016-08-30,20.64,20.88,20.59,20.68,80370,0
2016-08-31,20.64,20.64,20.26,20.34,105654,0
2016-09-01,20.36,20.59,20.1501,20.31,49170,0
2016-09-02,20.65,20.97,20.39,20.95,98502,0
2016-09-06,20.96,21.15,20.75,20.98,75309,0
2016-09-07,20.94,21.04,20.61,21.04,58073,0
2016-09-08,20.92,21.2,20.83,21.17,79676,0
2016-09-09,20.95,20.95,20.41,20.48,129988,0
2016-09-12,20.27,20.9,20.16,20.84,74622,0
2016-09-13,20.78,20.79,20.38,20.49,75969,0
2016-09-14,20.44,20.99,20.26,20.53,54124,0
2016-09-15,20.58,20.91,20.3727,20.86,52436,0
2016-09-16,20.93,21,20.5,20.81,137877,0
2016-09-19,21.02,21.38,20.9,21.17,72157,0
2016-09-20,21.29,21.46,20.995,21.01,46536,0
2016-09-21,21.12,21.8,21.05,21.74,143378,0
2016-09-22,21.79,22.52,21.79,22.5,152084,0
2016-09-23,22.5,22.5,22.0835,22.29,109593,0
2016-09-26,22.1,22.11,21.55,21.9,83432,0
2016-09-27,21.86,22.18,21.66,22.01,56655,0
2016-09-28,22.01,22.33,21.71,22.31,59592,0
2016-09-29,22.3,22.3,21.89,21.94,69204,0
2016-09-30,22.14,22.43,21.92,22.34,99667,0
2016-10-03,22.3,22.46,21.86,21.95,91446,0
2016-10-04,21.9668,22.08,21.7,21.86,66799,0
2016-10-05,21.89,22.4,21.55,22.25,69503,0
2016-10-06,22.25,23.6099,22.0771,22.75,309903,0
2016-10-07,22.75,22.8,21.87,22.21,165809,0
2016-10-10,22.26,22.7,22.26,22.38,85423,0
2016-10-11,22.25,22.38,21.29,21.39,130343,0
2016-10-12,20.19,20.82,18.6501,20.28,208988,0
2016-10-13,20.05,20.35,19.0001,20.01,88098,0
2016-10-14,20.02,20.46,19.82,19.89,65531,0
2016-10-17,19.91,19.91,19.42,19.65,121821,0
2016-10-18,19.94,20.31,19.78,19.97,81686,0
2016-10-19,20.06,20.22,19.89,20.07,73037,0
2016-10-20,20.05,20.33,19.7,19.88,78393,0
2016-10-21,19.89,20.27,19.78,20.26,100467,0
2016-10-24,20.43,20.88,20.43,20.87,61669,0
2016-10-25,20.86,20.94,20.54,20.87,71835,0
2016-10-26,20.7,21.01,20.59,20.79,57924,0
2016-10-27,20.99,21.15,20.62,20.66,74751,0
2016-10-28,21.9589,23.2,20.65,21.34,385019,0
2016-10-31,21.22,21.22,20.25,20.89,277620,0
2016-11-01,20.78,21.31,20.76,20.77,158467,0
2016-11-02,20.83,21.1,20.58,20.98,156660,0
2016-11-03,21.03,21.17,20.7865,21.15,120544,0
2016-11-04,21.05,21.48,21.05,21.25,120703,0
2016-11-07,21.57,22.09,21.49,21.99,100219,0
2016-11-08,21.91,22.35,20.7158,22.08,70979,0
2016-11-09,21.83,22.3,21.37,22.05,199010,0
2016-11-10,22.2,22.3,21.6,21.92,185120,0
2016-11-11,21.97,23.43,21.8,23.43,261182,0
2016-11-14,23.6,23.8799,23.1001,23.23,165292,0
2016-11-15,23.12,23.49,22.87,22.9,192358,0
2016-11-16,22.9,23.66,22.58,23.57,285318,0
2016-11-17,23.7,24.429,23.41,23.92,284723,0
2016-11-18,23.79,24.6,23.505,24.57,101695,0
2016-11-21,24.59,24.88,24.59,24.79,86024,0
2016-11-22,24.87,25.69,24.87,25.13,209393,0
2016-11-23,24.67,24.67,22.23,24.08,256614,0
2016-11-25,24.24,24.25,23.995,24.22,37761,0
2016-11-28,24.27,24.75,24.17,24.57,107533,0
2016-11-29,24.51,24.74,24.16,24.22,165054,0
2016-11-30,24.33,24.8,23.7425,23.91,320421,0
2016-12-01,23.9,24.41,22.3,22.48,174405,0
2016-12-02,22.65,22.99,22.23,22.63,141542,0
2016-12-05,22.85,23.31,22.8,23.16,166186,0
2016-12-06,23.16,23.225,23.01,23.09,164445,0
2016-12-07,23.09,23.6,23.06,23.48,264379,0
2016-12-08,23.76,24.84,23.47,24.5,164862,0
2016-12-09,24.87,24.87,24.03,24.54,356234,0
2016-12-12,24.35,25.11,24.32,24.92,130005,0
2016-12-13,25,25.18,24.66,24.98,132090,0
2016-12-14,24.78,25.07,24.11,24.25,175957,0
2016-12-15,24.33,25.32,24.33,24.91,199321,0
2016-12-16,25.03,25.82,24.61,24.84,558626,0
2016-12-19,25,25.6575,24.64,25.41,277819,0
2016-12-20,25.52,25.8,25.39,25.54,169002,0
2016-12-21,25.79,25.9899,25.4,25.53,249598,0
2016-12-22,25.75,25.79,25.345,25.51,120693,0
2016-12-23,25.5,25.75,25.45,25.73,91282,0
2016-12-27,25.59,25.98,25.59,25.83,110485,0
2016-12-28,26,26,25.45,25.55,285815,0
2016-12-29,25.46,25.62,25.1,25.29,92035,0
2016-12-30,25.45,25.45,24.955,25.06,88985,0
2017-01-03,25.06,25.31,24.6,24.95,160946,0
2017-01-04,24.96,25.72,24.95,25.64,511290,0
2017-01-05,25.66,25.85,25.19,25.25,92107,0
2017-01-06,25.3,25.3,24.87,24.89,88488,0
2017-01-09,24.67,25.07,24.521,24.84,117629,0
2017-01-10,25,25.24,24.93,25.03,311693,0
2017-01-11,25,25.58,25,25.53,170454,0
2017-01-12,25.5,25.5,24.885,25.25,170818,0
2017-01-13,25.25,25.7,25.05,25.55,107787,0
2017-01-17,25.47,25.47,24.77,25.09,251619,0
2017-01-18,25.28,25.61,25.2062,25.55,166701,0
2017-01-19,25.65,27.05,25.02,25.18,553333,0
2017-01-20,25.2,25.69,25.1628,25.29,214729,0
2017-01-23,25.17,25.55,25.05,25.24,171823,0
2017-01-24,25.35,25.83,25.1562,25.74,199819,0
2017-01-25,25.99,26.42,25.6,25.88,268427,0
2017-01-26,25.79,25.87,25.45,25.56,89213,0
2017-01-27,25.85,26.239,25.8001,26.03,142527,0
2017-01-30,25.93,25.93,25.25,25.59,124192,0
2017-01-31,25.53,25.83,25.3,25.69,104419,0
2017-02-01,25.99,26.29,25.91,26.13,196143,0
2017-02-02,26.08,26.2,25.61,25.99,145659,0
2017-02-03,26.09,26.34,26.04,26.25,123912,0
2017-02-06,26.17,26.22,25.41,25.53,182857,0
2017-02-07,25.59,25.77,25.24,25.33,204215,0
2017-02-08,26.52,26.585,24.81,25.96,552797,0
2017-02-09,26.02,26.69,26.01,26.22,376238,0
2017-02-10,26.35,26.8,26.04,26.71,221861,0
2017-02-13,26.98,27.2219,26.17,26.22,214830,0
2017-02-14,26.11,26.33,26.01,26.23,276014,0
2017-02-15,26.36,26.87,26.075,26.76,196344,0
2017-02-16,26.85,26.85,26.5,26.78,196347,0
2017-02-17,26.8,27.33,26.54,27.18,203766,0
2017-02-21,27.6,28.1,27.47,27.92,342123,0
2017-02-22,28.11,28.124,27.69,27.94,180009,0
2017-02-23,28.07,28.1,27.09,27.65,183924,0
2017-02-24,27.76,28.67,27.53,28.41,343155,0
2017-02-27,28.5,28.52,27.92,28.24,238982,0
2017-02-28,28.22,28.48,27.11,27.21,475256,0
2017-03-01,27.44,27.84,27.14,27.75,260215,0
2017-03-02,27.58,27.71,27.09,27.19,173023,0
2017-03-03,27.18,27.23,26.624,26.97,143656,0
2017-03-06,27.92,28.21,27.41,28.14,320778,0
2017-03-07,28.15,28.87,27.89,28.22,320168,0
2017-03-08,28.25,28.48,28.02,28.18,157314,0
2017-03-09,28.1,28.34,27.76,27.95,121629,0
2017-03-10,28.16,28.39,27.97,28.24,149307,0
2017-03-13,28.4,28.81,28.22,28.77,197759,0
2017-03-14,28.67,28.8,28.334,28.73,98152,0
2017-03-15,28.9,29.52,28.9,29.25,293273,0
2017-03-16,29.44,29.55,28.57,28.78,357689,0
2017-03-17,28.86,29.4,28.65,29.28,425019,0
2017-03-20,29.46,29.51,28.87,29.05,239883,0
2017-03-21,29.11,30,28.58,28.63,719108,0
2017-03-22,28.87,29.04,28.67,28.9,256373,0
2017-03-23,29,29.62,28.9,29.18,231092,0
2017-03-24,29.47,29.9699,29.21,29.4,170581,0
2017-03-27,29.23,29.99,28.87,29.82,247333,0
2017-03-28,29.78,30.37,29.615,29.77,239955,0
2017-03-29,29.76,29.76,29.4156,29.635,120410,0
2017-03-30,29.66,30.215,29.53,30.12,180158,0
2017-03-31,30.11,30.63,30.06,30.46,276081,0
2017-04-03,30.66,30.82,29.71,29.8,246557,0
2017-04-04,29.77,30.34,29.71,29.96,154284,0
2017-04-05,30.05,30.38,29.26,29.38,148888,0
2017-04-06,29.37,29.6432,28.95,29.43,174461,0
2017-04-07,29.31,29.61,28.93,29.36,173659,0
2017-04-10,29.26,29.69,29.02,29.1,180816,0
2017-04-11,28.75,29.25,28.63,29.16,257565,0
2017-04-12,29.11,29.11,28.37,28.445,226621,0
2017-04-13,28.34,28.64,27.96,28.03,187561,0
2017-04-17,28.09,28.48,27.88,28.31,221769,0
2017-04-18,28.29,28.64,28.24,28.61,155391,0
2017-04-19,28.63,29.22,28.63,28.78,184683,0
2017-04-20,28.8,29.49,28.8,29.47,175506,0
2017-04-21,29.34,29.5,29.09,29.39,139056,0
2017-04-24,29.79,30.077,29.56,29.97,159687,0
2017-04-25,30.18,30.55,29.9,30.34,284275,0
2017-04-26,30.61,31,30.13,30.87,269504,0
2017-04-27,30.96,32.1498,30.816,31.9,338834,0
2017-04-28,32.13,32.2576,31.356,31.555,276630,0
2017-05-01,31.65,32.42,31.41,32.2,405562,0
2017-05-02,32.22,32.4,31.2913,31.905,346527,0
2017-05-03,30,30,26.63,27.42,1115142,0
2017-05-04,27.48,28.87,27.42,28.785,441050,0
2017-05-05,28.84,29.06,28.55,28.98,408284,0
2017-05-08,28.96,29.019,27.955,28.04,299832,0
2017-05-09,28.04,28.73,27.86,28.63,311694,0
2017-05-10,28.64,28.68,28.215,28.41,199804,0
2017-05-11,28.21,28.47,27.89,28.26,136246,0
2017-05-12,28.19,28.34,27.92,28.005,182345,0
2017-05-15,28,28.72,27.82,28.565,168818,0
2017-05-16,28.6,28.75,28.0281,28.63,106829,0
2017-05-17,28.06,28.06,26.71,26.97,412791,0
2017-05-18,26.89,27.43,26.66,27.15,199668,0
2017-05-19,27.4,27.49,27.06,27.15,132881,0
2017-05-22,27.2,27.54,27,27.45,185154,0
2017-05-23,27.64,27.64,27.01,27.34,182216,0
2017-05-24,27.4,27.625,27.15,27.34,116601,0
2017-05-25,27.23,27.45,26.662,27.34,261975,0
2017-05-26,27.31,27.98,27.15,27.97,140260,0
2017-05-30,27.81,28.33,27.81,28.18,194619,0
2017-05-31,28.29,28.4,27.49,27.8,257280,0
2017-06-01,27.79,27.93,27.53,27.74,163856,0
2017-06-02,27.84,28.46,27.79,28.04,151818,0
2017-06-05,28.04,28.4864,27.795,27.97,180285,0
2017-06-06,27.92,28.7,27.92,28.59,123787,0
2017-06-07,28.39,29.22,28.01,29.14,247091,0
2017-06-08,29.17,29.69,29.0351,29.64,239592,0
2017-06-09,29.45,29.96,28.01,28.28,255685,0
2017-06-12,27.98,28.03,26.5642,26.755,381599,0
2017-06-13,26.53,27.5279,26.51,26.995,259452,0
2017-06-14,27.01,27.228,25.66,25.8,268493,0
2017-06-15,25.29,25.365,24.8,24.89,398766,0
2017-06-16,25.69,28.12,25.69,27.22,954439,0
2017-06-19,27.21,27.6378,26.9,27.04,200930,0
2017-06-20,26.76,27.3,26.37,26.4,185725,0
2017-06-21,26.56,26.73,26.11,26.29,198083,0
2017-06-22,26.3,26.69,25.88,26.31,165547,0
2017-06-23,26.3,26.82,26.27,26.59,202924,0
2017-06-26,26.64,26.96,25.79,26.11,188877,0
2017-06-27,26.14,26.14,25.5,25.58,274703,0
2017-06-28,25.79,26.41,25.3,26.39,185329,0
2017-06-29,26.36,26.36,25.1,25.6,241996,0
2017-06-30,25.44,25.94,25.13,25.29,335330,0
2017-07-03,25.25,25.62,25.08,25.08,122123,0
2017-07-05,25.07,25.68,25.05,25.39,165042,0
2017-07-06,25.11,25.78,24.94,25.55,301302,0
2017-07-07,25.64,26.25,25.61,26.09,119308,0
2017-07-10,25.48,26.6,25.01,26.3,220773,0
2017-07-11,26.23,26.6112,25.94,26.3,188621,0
2017-07-12,26.65,27.07,26.47,26.6,142867,0
2017-07-13,26.59,26.64,26,26.5,232572,0
2017-07-14,26.5,26.9,26.45,26.83,158734,0
2017-07-17,26.8,27.09,26.5501,26.92,211817,0
2017-07-18,26.75,27.21,26.5608,27.13,119841,0
2017-07-19,27.31,27.88,27.31,27.87,129175,0
2017-07-20,27.88,27.88,27.53,27.77,172235,0
2017-07-21,27.89,27.89,27.25,27.47,133200,0
2017-07-24,27.42,27.7,27.24,27.69,169487,0
2017-07-25,27.66,27.87,27.23,27.83,135901,0
2017-07-26,27.9,28.2,27.7,28.13,149070,0
2017-07-27,28.22,28.39,27.02,27.43,139566,0
2017-07-28,27.22,27.355,26.75,26.83,112304,0
2017-07-31,26.77,26.93,26.52,26.69,113671,0
2017-08-01,26.9,26.9,26.24,26.73,188016,0
2017-08-02,25.4,26.73,25,25.06,536444,0
2017-08-03,24.9,25.295,24.42,24.64,233146,0
2017-08-04,24.65,25.15,24.5,24.99,181999,0
2017-08-07,24.96,25.64,24.96,25.44,162591,0
2017-08-08,25.44,25.44,24.9,25.01,172415,0
2017-08-09,24.81,25.12,24.52,25.12,149240,0
2017-08-10,24.99,25.0697,24.58,24.8,265314,0
2017-08-11,24.77,25.38,24.77,25.27,150077,0
2017-08-14,25.42,25.78,25.32,25.67,119360,0
2017-08-15,25.73,26,25.52,25.66,165535,0
2017-08-16,25.81,26.14,25.48,25.85,111766,0
2017-08-17,25.74,25.86,24.94,25.39,325629,0
2017-08-18,25.28,25.78,24.98,25.48,167364,0
2017-08-21,25.46,25.58,24.9,25.27,163537,0
2017-08-22,25.45,25.93,25.35,25.86,90693,0
2017-08-23,25.62,25.75,23.733,25.58,149295,0
2017-08-24,25.61,25.7,25.03,25.48,148941,0
2017-08-25,25.03,25.59,24.8,25.13,223176,0
2017-08-28,25.1,25.71,25.05,25.65,152409,0
2017-08-29,25.36,25.9,25.075,25.86,487010,0
2017-08-30,25.88,26.3,25.49,26.22,191980,0
2017-08-31,26.25,26.27,25.61,25.79,283532,0
2017-09-01,25.85,25.94,24.6657,25.94,107509,0
2017-09-05,25.72,26.14,25.5,25.83,100877,0
2017-09-06,26.02,26.02,25.4919,25.8,83924,0
2017-09-07,25.89,26.1222,25.69,26.02,59388,0
2017-09-08,26,26,25.395,25.44,58569,0
2017-09-11,25.57,26.09,25.57,26.01,82833,0
2017-09-12,26,26.34,25.86,26.32,99946,0
2017-09-13,26.22,26.63,26,26.56,111535,0
2017-09-14,26.48,26.85,26.32,26.47,107308,0
2017-09-15,26.45,26.7,26.37,26.6,197887,0
2017-09-18,26.7,27.34,26.7,27.17,98918,0
2017-09-19,27.18,27.47,26.9,27.42,125988,0
2017-09-20,27.4,27.4,26.57,26.91,124446,0
2017-09-21,26.9,27.1,26.68,26.84,64377,0
2017-09-22,26.8,27.28,26.61,27.11,56936,0
2017-09-25,27.02,27.1,26.52,26.68,82546,0
2017-09-26,26.76,26.95,26.34,26.72,109841,0
2017-09-27,26.99,28.63,26.89,28.24,258293,0
2017-09-28,28.21,28.738,27.85,28.6,91015,0
2017-09-29,28.59,28.91,28.32,28.8,107853,0
2017-10-02,28.92,29.33,28.7,29.14,132695,0
2017-10-03,29.14,29.235,28.59,29.04,85129,0
2017-10-04,29,29.18,28.08,28.78,144124,0
2017-10-05,28.83,28.83,28,28.02,229222,0
2017-10-06,27.96,28.47,27.67,28.28,74796,0
2017-10-09,28.322,28.66,28.08,28.38,60525,0
2017-10-10,28.49,28.49,27.92,28.32,107567,0
2017-10-11,28.31,28.83,28.31,28.66,60292,0
2017-10-12,28.66,29.14,28.5,28.67,94804,0
2017-10-13,28.3,28.3,27.12,27.41,203583,0
2017-10-16,27.47,27.78,27.36,27.51,103020,0
2017-10-17,27.46,27.88,27.3,27.77,88070,0
2017-10-18,27.77,28.17,27.11,28.05,95680,0
2017-10-19,27.79,27.89,27.12,27.77,74412,0
2017-10-20,28.03,28.03,27.35,27.41,117343,0
2017-10-23,27.59,27.82,27.34,27.5,73415,0
2017-10-24,27.54,27.85,27.3409,27.66,94194,0
2017-10-25,27.6,27.79,27.14,27.77,93696,0
2017-10-26,27.86,28.39,27.61,28,139953,0
2017-10-27,28.04,28.4,27.855,28.31,75619,0
2017-10-30,27.8,28.21,27.4,27.68,54902,0
2017-10-31,27.74,28.85,27.73,28.27,141609,0
2017-11-01,28.53,28.59,26.98,27.47,147401,0
2017-11-02,27.38,28.37,26.9438,28.21,136068,0
2017-11-03,28.89,29.36,27.17,28.07,220448,0
2017-11-06,28.02,28.158,27.55,27.95,93022,0
2017-11-07,27.79,27.97,26.78,27.13,135817,0
2017-11-08,26.98,27.19,26.63,27.05,97561,0
2017-11-09,26.85,27,26.15,26.64,98675,0
2017-11-10,26.57,26.81,26.29,26.49,57961,0
