Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.9,26.09,25.74,26.06,149000,0
2005-02-28,26.02,26.09,25.56,25.75,276700,0
2005-03-01,25.9,26.5,25.64,26.05,255800,0
2005-03-02,26,26.61,25.92,26.37,265500,0
2005-03-03,26.45,26.57,26.1,26.46,143700,0
2005-03-04,26.84,26.84,25.72,26.6,320900,0
2005-03-07,26.63,26.7,26.08,26.28,184200,0
2005-03-08,26.3,26.48,25.94,26.16,277300,0
2005-03-09,26,26.01,25.42,25.59,158300,0
2005-03-10,25.69,25.83,25.29,25.4,130700,0
2005-03-11,25.55,25.83,25.21,25.37,144200,0
2005-03-14,25.5,26.21,25.5,26.1,169400,0
2005-03-15,26.18,26.55,25.71,26,237300,0
2005-03-16,26.1,26.41,25.9,26.25,481900,0
2005-03-17,26.25,26.35,26,26.19,186200,0
2005-03-18,26.43,26.49,26.16,26.3,454400,0
2005-03-21,26.25,26.25,25.41,25.78,144200,0
2005-03-22,25.75,27.15,25.7,26.59,421200,0
2005-03-23,26.5,26.83,26.35,26.55,182800,0
2005-03-24,26.7,27.07,26.5,26.75,256300,0
2005-03-28,26.85,27.24,26.78,27.06,368300,0
2005-03-29,27.15,27.59,26.26,26.55,265100,0
2005-03-30,26.65,27,26.45,26.68,124500,0
2005-03-31,26.75,27.47,26.32,27.23,270300,0
2005-04-01,27.38,27.9,27.03,27.23,355500,0
2005-04-04,27.35,27.35,26.85,27.01,237600,0
2005-04-05,27,27.9,27,27.5,363200,0
2005-04-06,27.9,28.27,27.04,27.33,366700,0
2005-04-07,27.5,27.88,27.25,27.66,169400,0
2005-04-08,27.62,27.7,27.3,27.58,184800,0
2005-04-11,27.58,27.62,27.24,27.3,310400,0
2005-04-12,27.25,27.44,26.65,27.3,287300,0
2005-04-13,27.15,27.3,26.51,26.81,188500,0
2005-04-14,26.79,26.79,25.74,25.75,408300,0
2005-04-15,25.76,25.76,24.05,24.73,716100,0
2005-04-18,24.61,25.3,24.44,25.14,332000,0
2005-04-19,25.05,25.05,23.4,24.15,1450200,0
2005-04-20,24.07,24.16,23.9,24,1096300,0
2005-04-21,24.1,24.49,23.77,24.35,404900,0
2005-04-22,24.35,24.35,23.97,24.26,297100,0
2005-04-25,24.25,24.38,24,24.11,306900,0
2005-04-26,24.13,24.25,23.83,24,285100,0
2005-04-27,23.8,24.06,23.26,24.01,236300,0
2005-04-28,23.75,23.83,23.45,23.6,302500,0
2005-04-29,23.62,23.85,23.1,23.47,272800,0
2005-05-02,23.49,24.07,23.47,23.85,186200,0
2005-05-03,23.81,24.15,23.54,23.87,358100,0
2005-05-04,24.13,24.13,23.78,23.96,211000,0
2005-05-05,23.88,24.15,23.61,24.1,202200,0
2005-05-06,24.25,24.25,23.7,24.06,195000,0
2005-05-09,23.97,24.25,23.67,24.25,202600,0
2005-05-10,24.25,24.25,23.22,23.45,340900,0
2005-05-11,23.45,23.68,23.2,23.62,201500,0
2005-05-12,23.55,23.58,22.81,23.04,397800,0
2005-05-13,23,23.4,22.84,23.4,420900,0
2005-05-16,23.27,23.7,22.94,23.15,395900,0
2005-05-17,22.95,23.08,22.7,22.86,504600,0
2005-05-18,22.9,23.4,22.82,23.4,625200,0
2005-05-19,23.39,23.5,23.09,23.42,167200,0
2005-05-20,23.43,23.43,23.04,23.37,162200,0
2005-05-23,23.37,23.38,23.04,23.34,350500,0
2005-05-24,23.16,23.24,22.86,22.91,316200,0
2005-05-25,22.54,22.59,22.24,22.33,329900,0
2005-05-26,22.6,22.66,22.27,22.5,409500,0
2005-05-27,22.5,22.7,22.27,22.56,217800,0
2005-05-31,22.51,22.96,22.25,22.94,996900,0
2005-06-01,22.9,23.1,22.7,22.79,352400,0
2005-06-02,22.86,23.13,22.76,23.08,368200,0
2005-06-03,23.22,23.38,23.16,23.3,275300,0
2005-06-06,23.28,23.71,23.01,23.71,292500,0
2005-06-07,23.75,24.11,23.68,23.88,292600,0
2005-06-08,19,19,15.29,16.5,10455700,0
2005-06-09,17,17.5,16.21,17.44,3710100,0
2005-06-10,17.75,17.98,17.32,17.65,1938200,0
2005-06-13,17.77,17.82,17.4,17.51,1206900,0
2005-06-14,17.55,17.86,17.53,17.85,1200800,0
2005-06-15,17.89,18.25,17.7,18.25,1202800,0
2005-06-16,18.28,18.55,17.91,18.46,594700,0
2005-06-17,18.62,18.78,18.14,18.51,625000,0
2005-06-20,18.52,18.59,18.36,18.51,552600,0
2005-06-21,18.52,18.6,18.32,18.5,780800,0
2005-06-22,18.5,18.75,18.44,18.62,517200,0
2005-06-23,18.62,18.68,18,18.17,992400,0
2005-06-24,18.21,18.28,17.87,18.05,662400,0
2005-06-27,18,18,17.28,17.28,1030000,0
2005-06-28,17.4,17.94,17.4,17.92,900400,0
2005-06-29,17.98,18,17.79,17.97,390600,0
2005-06-30,18.08,18.31,17.65,17.66,565100,0
2005-07-01,17.75,17.88,17.65,17.74,449200,0
2005-07-05,17.74,18.08,17.5,18.07,491700,0
2005-07-06,18.06,18.06,17.4,17.6,605900,0
2005-07-07,17.5,17.61,17.22,17.61,501100,0
2005-07-08,17.61,18.33,17.39,18.31,610600,0
2005-07-11,18.4,18.5,18.1,18.35,451900,0
2005-07-12,18.38,18.38,17.91,17.95,483800,0
2005-07-13,18,18.15,17.69,17.86,616100,0
2005-07-14,18,18.05,17.65,17.76,394400,0
2005-07-15,17.76,17.9,17.64,17.75,238100,0
2005-07-18,17.76,18.06,17.43,17.57,847100,0
2005-07-19,17.7,18.55,17.64,18.53,1700300,0
2005-07-20,18.44,19.22,18.37,19.15,529200,0
2005-07-21,19.16,19.16,18.67,18.8,509800,0
2005-07-22,19.2,19.34,18.31,19.34,410500,0
2005-07-25,19.4,19.52,18.98,19.1,497400,0
2005-07-26,19.05,19.21,18.9,19.15,272300,0
2005-07-27,19.19,19.31,18.96,19.28,362800,0
2005-07-28,19.27,19.54,19.13,19.5,441200,0
2005-07-29,19.52,20.34,19.48,20,670400,0
2005-08-01,20,20.15,19.38,19.48,352900,0
2005-08-02,19.71,20.09,19.69,19.96,364700,0
2005-08-03,19.96,20.32,19.84,20.25,314900,0
2005-08-04,20.25,20.3,19.56,19.58,290700,0
2005-08-05,19.57,19.69,19.2,19.32,184000,0
2005-08-08,19.25,19.25,18.63,18.66,433100,0
2005-08-09,18.67,19.27,18.67,19.04,279000,0
2005-08-10,19.16,19.54,19.16,19.48,789000,0
2005-08-11,19.51,19.88,19.51,19.74,438300,0
2005-08-12,19.67,19.7,19.26,19.44,232100,0
2005-08-15,19.44,19.87,19.14,19.86,194600,0
2005-08-16,19.75,19.86,19.18,19.18,370700,0
2005-08-17,19.18,19.32,19.03,19.19,146100,0
2005-08-18,19.05,19.27,18.91,19.22,222500,0
2005-08-19,19.22,19.46,19.22,19.33,195100,0
2005-08-22,19.34,19.39,19.1,19.28,174500,0
2005-08-23,19.29,19.33,18.9,19.08,143000,0
2005-08-24,19.07,19.22,18.88,19.1,402700,0
2005-08-25,19.13,19.19,18.9,19.16,121600,0
2005-08-26,19,19.29,18.74,19.07,365100,0
2005-08-29,18.91,19.19,18.78,19.14,161200,0
2005-08-30,19.1,19.24,18.97,19.02,134200,0
2005-08-31,19.04,19.55,18.87,19.34,263900,0
2005-09-01,19.34,19.76,19.24,19.31,390900,0
2005-09-02,19.26,19.49,19.2,19.31,143900,0
2005-09-06,19.31,19.78,19.28,19.57,247200,0
2005-09-07,19.45,19.66,19.25,19.62,100600,0
2005-09-08,19.62,19.62,19.26,19.45,201600,0
2005-09-09,19.44,19.99,19.37,19.92,170800,0
2005-09-12,19.77,20.3,19.5,19.89,140800,0
2005-09-13,19.95,20.01,19.15,19.5,204900,0
2005-09-14,19.49,19.71,19.33,19.5,177200,0
2005-09-15,19.51,19.68,19.47,19.56,372600,0
2005-09-16,19.71,19.74,19.49,19.74,302400,0
2005-09-19,19.69,19.69,19.35,19.38,187400,0
2005-09-20,19.35,19.74,19.15,19.3,128700,0
2005-09-21,19.38,19.45,18.89,18.97,466500,0
2005-09-22,19,19.05,18.68,18.98,202800,0
2005-09-23,18.85,18.85,17.67,18,923800,0
2005-09-26,18.12,18.3,17.87,17.98,278400,0
2005-09-27,17.98,18,17.35,17.97,533600,0
2005-09-28,17.99,18.25,17.65,17.9,227600,0
2005-09-29,19.5,19.97,19.21,19.26,987900,0
2005-09-30,19.26,19.34,19.05,19.16,437500,0
2005-10-03,19.2,19.42,19.11,19.22,336000,0
2005-10-04,19.24,19.38,18.83,18.91,227200,0
2005-10-05,18.8,18.83,18.29,18.35,359800,0
2005-10-06,18.34,18.73,18.21,18.41,239300,0
2005-10-07,18.5,18.58,18.08,18.19,183600,0
2005-10-10,18.19,18.37,17.72,17.73,354100,0
2005-10-11,17.81,18.38,17.81,17.84,328900,0
2005-10-12,17.61,18.03,17.55,17.81,241600,0
2005-10-13,17.81,18.11,17.41,17.8,734700,0
2005-10-14,17.87,17.89,17.47,17.78,667600,0
2005-10-17,17.75,17.89,17.53,17.75,290100,0
2005-10-18,17.86,18.19,17.75,17.8,270000,0
2005-10-19,17.62,18.37,17.6,18.37,520800,0
2005-10-20,18.57,18.61,18.18,18.36,263700,0
2005-10-21,18.69,19,18.6,19,388700,0
2005-10-24,19,19.47,18.85,19.3,424400,0
2005-10-25,19.29,20.36,19,20.36,913600,0
2005-10-26,20.11,20.77,20,20.2,476000,0
2005-10-27,20.24,20.76,20.2,20.55,730700,0
2005-10-28,20.65,20.95,20.35,20.82,269700,0
2005-10-31,21.21,21.43,20.72,20.97,291700,0
2005-11-01,20.8,20.84,20.5,20.75,324500,0
2005-11-02,20.65,21.08,20.29,21.08,333400,0
2005-11-03,21.31,21.5,20.9,21.01,362600,0
2005-11-04,21.02,21.07,20.56,21,219800,0
2005-11-07,21.2,21.2,20.84,21.01,373700,0
2005-11-08,20.97,21.08,20.6,20.9,222000,0
2005-11-09,20.65,20.85,20.4,20.61,501000,0
2005-11-10,20.61,21.2,20.37,21.07,265000,0
2005-11-11,21.05,21.35,21,21.34,167700,0
2005-11-14,21.42,21.48,20.73,21.11,189200,0
2005-11-15,21.08,21.14,20.54,20.75,161500,0
2005-11-16,20.74,20.81,20.3,20.62,133000,0
2005-11-17,20.69,21.28,20.6,21.2,162000,0
2005-11-18,21.36,21.39,20.86,21.06,146500,0
2005-11-21,21.02,21.25,20.66,21.18,116500,0
2005-11-22,21.15,21.3,20.94,21.14,254300,0
2005-11-23,21.1,21.2,20.85,20.97,356600,0
2005-11-25,20.89,20.92,20.76,20.85,116400,0
2005-11-28,20.82,20.82,20.25,20.43,259400,0
2005-11-29,20.47,20.53,20.01,20.26,178000,0
2005-11-30,20.26,20.57,20.26,20.41,192700,0
2005-12-01,20.48,21.03,20.36,20.97,320100,0
2005-12-02,20.86,20.98,20.66,20.94,221400,0
2005-12-05,20.77,20.87,20.6,20.86,233100,0
2005-12-06,20.96,21.08,20.65,20.81,205600,0
2005-12-07,22.25,22.73,22.04,22.5,1950700,0
2005-12-08,22.51,23.17,22.43,22.99,1241400,0
2005-12-09,23.15,23.46,22.89,23.3,4334000,0
2005-12-12,23.4,23.5,23.15,23.43,856600,0
2005-12-13,23.43,23.47,23.1,23.2,400000,0
2005-12-14,23.16,23.21,22.8,22.91,461100,0
2005-12-15,22.91,22.97,22.33,22.8,508400,0
2005-12-16,22.81,23.47,22.78,23.29,713800,0
2005-12-19,23.3,23.39,22.89,22.9,390400,0
2005-12-20,23,23.09,22.58,22.65,198200,0
2005-12-21,22.63,23.05,22.37,22.82,241200,0
2005-12-22,22.8,22.94,22.38,22.46,215300,0
2005-12-23,22.6,22.68,22.23,22.48,150500,0
2005-12-27,22.45,22.75,22.2,22.41,269500,0
2005-12-28,22.4,22.8,22.21,22.75,247000,0
2005-12-29,22.77,22.77,22.3,22.32,214300,0
2005-12-30,22.33,22.34,21.69,21.98,280400,0
2006-01-03,21.98,22.1,21.08,21.95,408700,0
2006-01-04,21.85,21.85,21.29,21.44,323600,0
2006-01-05,21.4,21.52,21.09,21.3,205000,0
2006-01-06,21.3,21.53,21.08,21.28,165100,0
2006-01-09,21.23,21.71,21.23,21.42,148200,0
2006-01-10,21.33,22.19,21.23,22.18,311000,0
2006-01-11,22.18,22.25,21.44,21.85,280000,0
2006-01-12,21.76,22.25,21.76,22.02,194400,0
2006-01-13,22.02,22.24,21.89,22.21,177500,0
2006-01-17,21.96,21.96,21.16,21.47,227800,0
2006-01-18,21.38,21.6,21.25,21.35,186700,0
2006-01-19,21.43,21.62,21.08,21.45,162600,0
2006-01-20,21.55,21.68,21.25,21.51,325900,0
2006-01-23,21.51,22.41,21.48,22.06,395400,0
2006-01-24,22.08,22.71,22.06,22.61,288600,0
2006-01-25,22.59,22.69,22.07,22.2,426400,0
2006-01-26,22.24,22.88,22.07,22.63,301200,0
2006-01-27,22.82,23.13,22.68,23.01,186800,0
2006-01-30,23,23.48,22.81,22.83,232300,0
2006-01-31,22.71,22.79,22.02,22.72,237200,0
2006-02-01,22.74,22.74,22.01,22.42,179800,0
2006-02-02,22.44,22.44,21.8,22.05,278900,0
2006-02-03,22,22.25,21.87,21.96,237300,0
2006-02-06,21.98,21.99,21.45,21.7,161400,0
2006-02-07,21.7,21.87,21.14,21.16,150800,0
2006-02-08,21.29,21.73,21.24,21.63,162600,0
2006-02-09,21.61,21.8,21.45,21.75,167600,0
2006-02-10,21.74,22.23,21.7,22.02,217000,0
2006-02-13,22,22.1,21.75,22,303500,0
2006-02-14,22.1,22.18,21.9,22,175300,0
2006-02-15,22,22.37,21.95,22.35,268400,0
2006-02-16,21.5,21.75,19.13,19.83,2375100,0
2006-02-17,19,19.97,19,19.41,860200,0
2006-02-21,19.39,19.58,19.28,19.44,531400,0
2006-02-22,19.39,19.6,19.23,19.48,607600,0
2006-02-23,19.37,19.45,19.03,19.25,479500,0
2006-02-24,19.25,19.84,19.07,19.83,391600,0
2006-02-27,19.82,19.85,19.47,19.71,369800,0
2006-02-28,19.71,19.72,19.28,19.49,301400,0
2006-03-01,19.58,19.66,19.26,19.35,305100,0
2006-03-02,19.32,19.39,18.88,18.98,343900,0
2006-03-03,18.98,19.15,18.73,18.92,592000,0
2006-03-06,17.97,18.89,17.97,18.63,241800,0
2006-03-07,18.64,18.64,18.29,18.44,265800,0
2006-03-08,18.33,18.39,17.92,18.06,390900,0
2006-03-09,18.05,18.4,17.86,18.27,320800,0
2006-03-10,18.35,18.8,18.28,18.77,253900,0
2006-03-13,18.77,19.16,18.72,19.02,475600,0
2006-03-14,19.02,19.49,19.02,19.4,816000,0
2006-03-15,19.41,19.55,19.15,19.5,361300,0
2006-03-16,19.51,19.61,19.45,19.55,334300,0
2006-03-17,19.6,19.7,19.4,19.59,1089000,0
2006-03-20,19.5,19.9,19.48,19.82,525100,0
2006-03-21,19.77,20.13,19.65,19.81,255400,0
2006-03-22,19.8,20,19.7,19.95,278100,0
2006-03-23,19.95,19.96,19.72,19.93,227700,0
2006-03-24,19.93,20.21,19.75,20.14,218000,0
2006-03-27,20.14,20.29,20,20.25,227100,0
2006-03-28,20.29,20.72,20.26,20.58,239800,0
2006-03-29,20.56,21.17,20.51,20.95,277200,0
2006-03-30,21.04,21.5,21,21.5,415400,0
2006-03-31,21.5,21.5,20.98,21.35,325000,0
2006-04-03,21.28,21.28,20.73,20.84,470800,0
2006-04-04,20.76,20.99,20.56,20.66,228100,0
2006-04-05,20.66,20.81,20.44,20.51,571000,0
2006-04-06,20.58,20.58,20.4,20.45,372500,0
2006-04-07,20.49,20.66,20.14,20.23,322600,0
2006-04-10,20.23,20.36,19.98,20.02,473400,0
2006-04-11,20.13,20.18,19.71,19.87,239000,0
2006-04-12,19.8,20.16,19.71,20.05,178300,0
2006-04-13,20.08,20.08,19.82,20,358100,0
2006-04-17,19.99,20.07,19.7,19.82,222200,0
2006-04-18,19.92,20.25,19.81,20.14,428800,0
2006-04-19,19.96,20.88,19.93,20.59,348700,0
2006-04-20,20.52,20.83,20.29,20.71,156500,0
2006-04-21,20.96,21.19,20.43,20.65,249600,0
2006-04-24,20.67,20.77,20.17,20.3,198400,0
2006-04-25,20.3,20.68,20.03,20.68,176300,0
2006-04-26,20.68,20.78,20.28,20.37,168500,0
2006-04-27,20.38,22.5,20.32,22.13,659900,0
2006-04-28,20.75,21.35,20.6,21.08,721800,0
2006-05-01,21,21,20.21,20.34,760000,0
2006-05-02,20.06,20.26,19.94,20,466100,0
2006-05-03,20,20.18,19.66,19.66,498800,0
2006-05-04,19.84,19.99,19.66,19.66,307600,0
2006-05-05,19.9,20.22,19.75,19.85,333500,0
2006-05-08,20,20.55,20,20.4,334300,0
2006-05-09,20.25,20.5,20,20,251200,0
2006-05-10,20,20.01,19.18,19.38,510900,0
2006-05-11,19.4,19.53,19.09,19.11,415800,0
2006-05-12,19,19.2,18.7,18.72,329700,0
2006-05-15,18.68,18.93,18.49,18.64,456700,0
2006-05-16,18.64,18.8,18.51,18.58,523100,0
2006-05-17,18.5,18.8,18.25,18.75,286800,0
2006-05-18,18.8,19.03,18.51,18.58,231400,0
2006-05-19,18.58,18.99,18.54,18.8,393900,0
2006-05-22,18.6,19.43,18.52,19.35,624200,0
2006-05-23,19.5,19.89,19.4,19.51,601900,0
2006-05-24,20.01,20.63,19.74,20.27,749400,0
2006-05-25,20.48,20.64,20.1,20.39,536700,0
2006-05-26,20.45,20.54,20.13,20.19,271500,0
2006-05-30,20.18,20.22,19.72,20,489900,0
2006-05-31,20,20.35,20,20.21,438400,0
2006-06-01,20.21,20.81,20.1,20.78,303900,0
2006-06-02,20.92,20.95,20.39,20.7,277300,0
2006-06-05,20.57,20.8,20.32,20.51,402900,0
2006-06-06,20.51,20.57,20.08,20.23,336600,0
2006-06-07,20.24,20.85,20.11,20.32,205500,0
2006-06-08,20.14,20.46,19.63,20.37,269800,0
2006-06-09,20.37,20.37,19.94,20.02,204300,0
2006-06-12,20.02,20.02,19.29,19.36,288900,0
2006-06-13,19.27,19.54,18.96,19.28,318100,0
2006-06-14,19.25,19.57,19.25,19.53,236400,0
2006-06-15,19.68,20.33,19.66,20.26,315000,0
2006-06-16,20.2,20.21,19.97,20.1,1358400,0
2006-06-19,20.05,20.1,19.94,20,453300,0
2006-06-20,19.93,20.26,19.9,20.02,392200,0
2006-06-21,20,20.79,20,20.73,403600,0
2006-06-22,20.6,20.64,20.25,20.52,596300,0
2006-06-23,20.45,20.98,20.45,20.87,586500,0
2006-06-26,20.9,21.37,20.9,21.27,281500,0
2006-06-27,21.33,21.4,21.06,21.2,363900,0
2006-06-28,21.24,21.28,21.06,21.26,478300,0
2006-06-29,21.37,22,21.17,21.99,423800,0
2006-06-30,22.16,22.65,21.62,22.65,997000,0
2006-07-03,22.75,23.28,22.75,23.28,312000,0
2006-07-05,23.05,23.05,21.98,22.22,552700,0
2006-07-06,22.31,22.43,21.9,22,289500,0
2006-07-07,21.93,21.99,21.35,21.54,300500,0
2006-07-10,21.54,21.71,21.25,21.36,372600,0
2006-07-11,21.36,21.6,21.2,21.5,276900,0
2006-07-12,21.4,21.6,21.36,21.38,340200,0
2006-07-13,21.37,21.53,21.28,21.37,432000,0
2006-07-14,21.38,21.41,20.93,21.2,237500,0
2006-07-17,21.15,21.48,20.75,20.89,169500,0
2006-07-18,20.99,21.35,20.53,20.88,234300,0
2006-07-19,20.82,21.87,20.78,21.84,253300,0
2006-07-20,21.9,21.96,20.69,20.72,248100,0
2006-07-21,20.72,20.72,19.84,19.99,384100,0
2006-07-24,20.09,20.5,20.01,20.5,339200,0
2006-07-25,20.45,21.11,20.4,21.1,268900,0
2006-07-26,21.1,21.1,18.74,18.75,1278900,0
2006-07-27,18.75,19.02,18.7,18.72,734300,0
2006-07-28,18.82,19.1,18.79,19.06,339500,0
2006-07-31,18.92,19.16,18.6,19.08,361600,0
2006-08-01,19.05,19.3,18.88,19.2,352100,0
2006-08-02,19.31,19.61,19.23,19.6,317200,0
2006-08-03,19.57,20.19,19.2,20.19,401700,0
2006-08-04,20.2,20.46,19.36,19.77,315600,0
2006-08-07,19.75,19.81,19.01,19.12,301100,0
2006-08-08,19.12,19.12,18.57,18.57,406800,0
2006-08-09,18.74,18.88,18.11,18.13,609700,0
2006-08-10,18.07,18.81,17.83,18.76,677300,0
2006-08-11,18.61,18.61,17.93,18.05,336200,0
2006-08-14,18.24,18.55,18.03,18.15,286600,0
2006-08-15,18.49,18.87,18.43,18.87,224500,0
2006-08-16,19.06,19.36,18.91,19.31,161600,0
2006-08-17,19.25,19.6,19.19,19.51,109100,0
2006-08-18,19.6,19.6,19.28,19.57,155000,0
2006-08-21,19.52,19.52,18.98,19.09,177900,0
2006-08-22,19.02,19.19,18.8,18.9,253400,0
2006-08-23,18.97,19.09,18.6,18.7,185200,0
2006-08-24,18.78,18.91,18.34,18.56,179600,0
2006-08-25,18.47,18.77,18.34,18.7,168700,0
2006-08-28,18.65,19.01,18.58,19,250500,0
2006-08-29,19.03,19.54,18.92,19.52,171700,0
2006-08-30,19.57,19.68,19.42,19.53,124600,0
2006-08-31,19.6,19.9,19.39,19.69,209900,0
2006-09-01,19.8,19.91,19.44,19.84,162100,0
2006-09-05,19.84,19.94,19.67,19.7,319500,0
2006-09-06,19.6,19.63,19.1,19.16,303600,0
2006-09-07,19.03,19.41,18.9,19.28,260600,0
2006-09-08,19.37,19.47,19.21,19.31,155400,0
2006-09-11,19.32,19.32,18.99,19.3,396400,0
2006-09-12,19.35,20.04,19.3,20,272700,0
2006-09-13,20.07,20.38,19.92,20.33,373400,0
2006-09-14,20.33,20.33,20.11,20.25,145200,0
2006-09-15,20.39,20.74,20.32,20.61,521200,0
2006-09-18,18.05,19.64,18.05,19.59,879200,0
2006-09-19,19.57,19.74,19.1,19.54,347200,0
2006-09-20,19.58,20.04,19.56,19.81,490000,0
2006-09-21,19.82,20.1,19.49,19.74,180000,0
2006-09-22,19.67,19.67,19.17,19.37,179900,0
2006-09-25,19.38,19.92,19.34,19.78,214500,0
2006-09-26,19.79,20.08,19.65,20.01,164300,0
2006-09-27,19.95,20.39,19.85,20.27,307400,0
2006-09-28,20.29,20.59,20.29,20.42,314800,0
2006-09-29,20.43,20.5,20.04,20.06,301500,0
2006-10-02,19.94,20.15,19.64,19.79,292800,0
2006-10-03,19.66,20.1,19.44,19.79,307200,0
2006-10-04,19.72,20.36,19.71,20.27,193500,0
2006-10-05,20.24,20.52,20.21,20.38,250600,0
2006-10-06,20.36,20.55,19.95,20.25,183500,0
2006-10-09,20.26,20.59,20.19,20.56,196300,0
2006-10-10,20.5,20.54,20.1,20.15,357300,0
2006-10-11,20.15,20.17,19.35,19.57,742200,0
2006-10-12,19.76,20.04,19.76,19.93,411700,0
2006-10-13,19.96,20.47,19.94,20.23,413500,0
2006-10-16,20.23,20.34,20.01,20.19,373500,0
2006-10-17,20.19,20.36,20.09,20.17,151800,0
2006-10-18,19.9,20.29,19.85,20.01,276100,0
2006-10-19,19.95,20.34,19.84,19.98,202200,0
2006-10-20,20.04,20.15,19.86,20.01,346200,0
2006-10-23,19.87,20.33,19.8,19.85,479100,0
2006-10-24,19.72,19.92,19.46,19.63,317400,0
2006-10-25,19.63,19.87,19.36,19.71,343200,0
2006-10-26,19.45,19.54,17.27,17.45,3748900,0
2006-10-27,17.6,18.41,17.51,18.25,1359600,0
2006-10-30,18.2,18.21,17.91,18.02,812500,0
2006-10-31,18.02,18.18,17.81,17.81,519700,0
2006-11-01,17.9,17.94,17.5,17.52,401100,0
2006-11-02,17.5,17.9,17.45,17.72,479300,0
2006-11-03,17.87,18.19,17.78,18.01,436900,0
2006-11-06,18,18.48,18,18.21,502900,0
2006-11-07,18.21,18.47,18.11,18.25,304700,0
2006-11-08,18.2,18.38,18.18,18.29,461200,0
2006-11-09,18.3,18.36,18.09,18.15,712200,0
2006-11-10,18.14,18.35,18.04,18.3,319400,0
2006-11-13,18.29,18.45,18.09,18.16,205300,0
2006-11-14,18.14,18.44,18.14,18.38,360400,0
2006-11-15,18.51,18.6,18.29,18.5,358400,0
2006-11-16,18.54,18.57,18.33,18.4,182100,0
2006-11-17,18.42,18.58,18.28,18.5,258400,0
2006-11-20,18.5,18.7,18.35,18.49,171600,0
2006-11-21,18.49,18.71,18.45,18.59,381400,0
2006-11-22,18.57,18.69,18.51,18.69,566200,0
2006-11-24,18.55,18.86,18.55,18.7,242000,0
2006-11-27,18.71,18.71,18.39,18.46,559100,0
2006-11-28,18.44,18.71,18.44,18.59,175400,0
2006-11-29,18.7,19.19,18.7,19.17,412300,0
2006-11-30,19.14,19.3,19.02,19.05,369400,0
2006-12-01,19.1,19.3,19,19.18,509000,0
2006-12-04,19.25,19.34,19.16,19.26,469300,0
2006-12-05,19.26,19.37,19.08,19.27,380200,0
2006-12-06,19.17,19.46,19.17,19.44,441900,0
2006-12-07,19.5,20,19.5,19.91,659200,0
2006-12-08,19.81,20.27,19.77,19.92,534700,0
2006-12-11,19.98,20.02,19.88,19.92,277600,0
2006-12-12,19.98,20.01,19.7,19.94,196700,0
2006-12-13,19.95,19.97,19.54,19.55,459800,0
2006-12-14,19.55,19.83,19.5,19.56,369900,0
2006-12-15,19.51,19.66,19.33,19.39,501500,0
2006-12-18,19.39,19.5,19.2,19.2,398300,0
2006-12-19,19.2,19.39,19.1,19.34,342300,0
2006-12-20,19.39,19.67,19.3,19.57,145300,0
2006-12-21,19.57,20.04,19.57,19.81,266400,0
2006-12-22,19.8,19.91,19.55,19.76,172700,0
2006-12-26,19.63,20.05,19.63,20.04,224700,0
2006-12-27,20.04,20.28,20,20.25,196500,0
2006-12-28,20.24,20.3,19.98,20.16,128100,0
2006-12-29,20.07,20.08,19.76,19.76,215700,0
2007-01-03,19.9,20.22,19.75,20.05,497700,0
2007-01-04,20.04,20.41,19.79,20.32,362700,0
2007-01-05,19.46,20.18,19.46,19.94,280800,0
2007-01-08,19.91,20.1,19.67,19.98,217900,0
2007-01-09,19.95,20.22,19.81,20.16,182700,0
2007-01-10,20.04,20.13,19.94,20.12,120300,0
2007-01-11,20.16,20.62,20.16,20.55,324100,0
2007-01-12,20,20.5,19.87,20.32,327000,0
2007-01-16,20.42,20.54,19.94,20.03,247000,0
2007-01-17,19.91,20.16,19.72,19.92,159300,0
2007-01-18,19.92,19.92,19.49,19.6,240400,0
2007-01-19,19.56,19.59,19.34,19.52,257800,0
2007-01-22,19.53,19.59,19.25,19.39,163700,0
2007-01-23,19.39,19.65,19.29,19.45,361600,0
2007-01-24,19.57,19.91,19.52,19.85,270200,0
2007-01-25,19.75,20.04,19.64,19.83,284800,0
2007-01-26,19.7,20,19.66,19.97,203100,0
2007-01-29,19.93,20.6,19.92,20.55,456800,0
2007-01-30,20.51,20.8,20.47,20.76,271200,0
2007-01-31,20.7,20.91,20.56,20.78,327100,0
2007-02-01,20.88,21,20.75,20.9,174400,0
2007-02-02,20.86,20.98,20.61,20.88,156100,0
2007-02-05,20.85,20.99,20.8,20.91,233300,0
2007-02-06,20.91,20.99,20.75,20.98,205000,0
2007-02-07,20.99,21.14,20.87,21.05,227600,0
2007-02-08,21.07,21.16,20.93,21.15,185400,0
2007-02-09,21.1,21.15,20.84,20.91,209000,0
2007-02-12,20.95,20.97,20.58,20.9,170686,0
2007-02-13,20.9,21.1,20.8,21.02,114795,0
2007-02-14,21.02,21.15,20.9,21,172174,0
2007-02-15,21.3,22.63,20.46,21.6,1340600,0
2007-02-16,20.77,21.2,20.18,20.58,1336100,0
2007-02-20,20.4,20.74,19.86,20.72,502400,0
2007-02-21,20.5,20.61,20.17,20.59,540000,0
2007-02-22,20.51,20.68,20.39,20.64,349800,0
2007-02-23,20.55,20.67,20.36,20.58,182300,0
2007-02-26,20.57,20.64,20.03,20.27,312928,0
2007-02-27,19.95,20.04,19.5,19.68,410700,0
2007-02-28,19.69,19.69,19.22,19.37,686400,0
2007-03-01,19.05,19.6,18.96,19.39,551300,0
2007-03-02,19.27,19.39,18.72,18.87,420500,0
2007-03-05,18.67,18.73,18.38,18.4,590800,0
2007-03-06,18.49,18.71,18.2,18.45,632900,0
2007-03-07,18.52,18.79,18.4,18.52,390400,0
2007-03-08,18.58,18.67,18.55,18.61,256600,0
2007-03-09,18.76,18.78,18.36,18.49,376400,0
2007-03-12,18.55,18.85,18.43,18.71,385400,0
2007-03-13,18.78,18.85,18.55,18.56,595800,0
2007-03-14,18.58,18.96,18.58,18.88,557100,0
2007-03-15,18.94,19.1,18.85,19.03,229700,0
2007-03-16,19.03,19.15,18.96,19.07,571000,0
2007-03-19,19.17,19.3,19.13,19.24,304200,0
2007-03-20,19.19,19.65,19.1,19.65,329500,0
2007-03-21,19.75,19.86,19.7,19.81,417600,0
2007-03-22,19.9,19.91,19.75,19.9,402100,0
2007-03-23,19.94,19.99,19.83,19.93,235600,0
2007-03-26,19.96,20.12,19.83,20.12,389600,0
2007-03-27,20.01,20.12,19.79,19.83,368400,0
2007-03-28,19.73,19.94,19.69,19.84,557900,0
2007-03-29,19.92,20.02,19.75,19.92,414000,0
2007-03-30,19.9,19.98,19.66,19.76,418600,0
2007-04-02,19.83,20,19.83,19.97,319200,0
2007-04-03,20,20.24,19.98,20.21,242500,0
2007-04-04,20.21,20.32,20.09,20.2,267900,0
2007-04-05,20.15,20.16,19.95,20.01,293400,0
2007-04-09,19.96,20.04,19.85,19.9,401300,0
2007-04-10,19.87,19.95,19.86,19.91,394900,0
2007-04-11,19.91,19.91,19.48,19.6,297500,0
2007-04-12,19.55,19.64,19.49,19.61,469500,0
2007-04-13,19.5,19.61,19.42,19.54,616200,0
2007-04-16,19.55,19.87,19.54,19.8,305900,0
2007-04-17,19.9,19.93,19.55,19.59,318200,0
2007-04-18,19.49,19.66,19.13,19.3,1132785,0
2007-04-19,19.29,19.67,19.12,19.5,567700,0
2007-04-20,19.65,19.76,19.47,19.63,421300,0
2007-04-23,19.56,19.65,19.31,19.35,316600,0
2007-04-24,19.25,19.4,19,19.03,589700,0
2007-04-25,19.12,19.14,18.67,18.99,1468300,0
2007-04-26,17.95,19.53,17.58,19.41,3309603,0
2007-04-27,19.05,19.65,19,19.56,882100,0
2007-04-30,19.4,19.5,18.94,19.18,946600,0
2007-05-01,19.12,19.27,18.89,19.23,973500,0
2007-05-02,19.25,19.48,19.16,19.38,738600,0
2007-05-03,19.35,19.41,19.18,19.38,558700,0
2007-05-04,19.45,19.57,19.36,19.49,289500,0
2007-05-07,19.52,19.69,19.28,19.4,420800,0
2007-05-08,19.31,19.36,19.05,19.24,401299,0
2007-05-09,20.7,20.96,20.45,20.79,2964850,0
2007-05-10,20.96,20.96,20.63,20.74,1630600,0
2007-05-11,20.77,20.84,20.68,20.7,809088,0
2007-05-14,20.87,20.87,20.51,20.62,946443,0
2007-05-15,20.7,20.78,20.59,20.64,842300,0
2007-05-16,20.72,20.72,20.56,20.63,642600,0
2007-05-17,20.67,20.7,20.35,20.46,1099800,0
2007-05-18,20.46,20.59,20.43,20.5,597200,0
2007-05-21,20.55,20.68,20.52,20.68,687100,0
2007-05-22,20.69,20.8,20.65,20.7,532900,0
2007-05-23,20.77,20.8,20.57,20.63,316800,0
2007-05-24,20.65,20.75,20.27,20.32,427800,0
2007-05-25,20.36,20.49,20.35,20.46,315800,0
2007-05-29,20.39,20.51,20.35,20.51,618700,0
2007-05-30,20.36,20.87,20.36,20.84,716700,0
2007-05-31,20.83,20.9,20.74,20.84,918100,0
2007-06-01,20.7,20.84,20.65,20.77,1078600,0
2007-06-04,20.7,20.84,20.69,20.8,566900,0
2007-06-05,20.77,20.93,20.74,20.93,485900,0
2007-06-06,20.83,20.94,20.53,20.9,3014100,0
2007-06-07,20.9,21.05,20.23,20.32,5159500,0
2007-06-08,20.32,20.44,19.87,20.36,1857638,0
2007-06-11,20.4,20.58,20.31,20.57,832500,0
2007-06-12,20.53,20.53,20.11,20.19,811900,0
2007-06-13,20.44,20.53,20.12,20.26,602100,0
2007-06-14,20.41,20.45,20.05,20.12,746300,0
2007-06-15,20.35,20.44,20.06,20.14,923700,0
2007-06-18,20.14,20.45,19.97,20.11,364300,0
2007-06-19,20.12,20.12,19.8,19.97,314500,0
2007-06-20,19.94,20.02,19.54,19.61,342900,0
2007-06-21,19.61,19.8,19.32,19.52,748900,0
2007-06-22,19.51,19.6,18.94,18.96,1072400,0
2007-06-25,18.87,18.96,18.31,18.38,1109700,0
2007-06-26,18.84,18.89,18.33,18.69,705100,0
2007-06-27,18.55,18.7,18.34,18.46,1124000,0
2007-06-28,18.46,18.77,18.4,18.55,627800,0
2007-06-29,18.65,18.68,18.44,18.56,578400,0
2007-07-02,18.57,18.63,18.5,18.63,539400,0
2007-07-03,18.61,18.62,18.43,18.48,432600,0
2007-07-05,18.48,18.76,18.42,18.74,500500,0
2007-07-06,18.69,18.84,18.51,18.75,559800,0
2007-07-09,18.9,19.02,18.64,19.02,800800,0
2007-07-10,18.9,19,18.56,18.62,832068,0
2007-07-11,18.65,18.98,18.65,18.83,726100,0
2007-07-12,18.87,19.29,18.83,19.29,547800,0
2007-07-13,19.4,19.45,19.21,19.39,625700,0
2007-07-16,19.27,19.54,19.15,19.47,652000,0
2007-07-17,19.05,19.41,19.05,19.3,783200,0
2007-07-18,19.17,19.37,19.01,19.34,698500,0
2007-07-19,19.4,19.55,19.3,19.46,585200,0
2007-07-20,19.42,19.56,19.24,19.42,940100,0
2007-07-23,19.46,19.6,19.32,19.37,820239,0
2007-07-24,19.28,19.48,18.86,18.97,962400,0
2007-07-25,19.15,19.37,18.76,18.92,1139200,0
2007-07-26,18.1,18.2,16.48,17,2275700,0
2007-07-27,16.43,16.65,16.2,16.4,1723800,0
2007-07-30,16.02,16.09,15.64,15.8,1398800,0
2007-07-31,15.93,16.07,15.59,15.75,3135900,0
2007-08-01,15.7,15.98,15.47,15.74,1037400,0
2007-08-02,15.84,15.84,15.37,15.57,690100,0
2007-08-03,15.57,15.67,14.89,14.95,677400,0
2007-08-06,14.98,15.69,14.76,15.62,1115022,0
2007-08-07,15.67,16.47,15.66,16.39,1104300,0
2007-08-08,16.6,18.46,16.6,18.25,1876600,0
2007-08-09,18.36,18.55,17.74,18.42,2192100,0
2007-08-10,18.37,18.55,17.67,17.96,2010524,0
2007-08-13,17.83,17.9,16.45,16.62,1042100,0
2007-08-14,16.63,17.08,16.54,16.81,746700,0
2007-08-15,16.86,17.13,16.27,16.29,770100,0
2007-08-16,17.12,18,16.89,17.33,2419700,0
2007-08-17,17.21,18.15,17.21,17.98,1013900,0
2007-08-20,18.1,18.5,17.82,18.37,1413100,0
2007-08-21,18.31,18.99,17.74,17.94,925200,0
2007-08-22,17.98,18.85,17.98,18.04,896200,0
2007-08-23,18.04,18.04,17.36,17.45,454600,0
2007-08-24,17.39,17.63,17.21,17.56,297000,0
2007-08-27,17.52,17.7,17.34,17.43,237900,0
2007-08-28,17.31,17.36,16.84,16.86,232600,0
2007-08-29,16.94,17.58,16.72,17.55,528600,0
2007-08-30,17.33,17.83,17.33,17.54,505700,0
2007-08-31,17.78,18.35,17.57,17.65,407900,0
2007-09-04,17.49,17.64,17.33,17.45,311500,0
2007-09-05,17.43,17.44,17.17,17.25,261500,0
2007-09-06,17.25,17.33,17.01,17.15,183900,0
2007-09-07,16.9,17.04,16.65,16.73,228500,0
2007-09-10,16.78,16.9,16.07,16.54,204100,0
2007-09-11,16.61,16.86,16.43,16.69,289100,0
2007-09-12,16.62,16.75,16.39,16.56,477400,0
2007-09-13,16.63,17,16.46,16.79,391100,0
2007-09-14,16.76,16.8,16.54,16.68,244900,0
2007-09-17,16.57,16.61,13.47,13.74,1629200,0
2007-09-18,13.51,13.63,12.55,13.37,2382600,0
2007-09-19,13.4,13.49,13.13,13.14,815900,0
2007-09-20,13.05,13.18,12.68,12.73,881000,0
2007-09-21,12.73,13.42,12.59,13.21,958500,0
2007-09-24,13.26,13.26,12.76,12.9,540400,0
2007-09-25,12.74,12.94,12.62,12.81,346700,0
2007-09-26,12.85,13,12.75,12.94,287200,0
2007-09-27,13,13.16,12.89,12.96,314100,0
2007-09-28,12.96,13.04,12.65,12.66,397400,0
2007-10-01,12.69,13.37,12.68,13.25,470600,0
2007-10-02,13.29,13.7,13.22,13.62,333800,0
2007-10-03,13.55,13.6,13.01,13.13,318000,0
2007-10-04,13.25,13.81,13.25,13.76,372200,0
2007-10-05,13.95,14.28,13.6,14.24,503700,0
2007-10-08,14.48,14.5,13.91,14.08,396400,0
2007-10-09,14.14,14.98,14.14,14.86,479400,0
2007-10-10,14.76,15.01,14.55,15.01,427200,0
2007-10-11,15.05,15.14,14.46,14.89,500600,0
2007-10-12,14.88,15.13,14.65,14.88,628100,0
2007-10-15,14.89,14.89,14.34,14.52,599500,0
2007-10-16,14.3,14.51,13.71,13.78,1491500,0
2007-10-17,14,14.05,13.34,13.62,757700,0
2007-10-18,13,13.26,12.26,13.12,2346300,0
2007-10-19,13.07,13.08,12.81,12.85,1202500,0
2007-10-22,12.71,12.81,12.21,12.47,899300,0
2007-10-23,12.49,12.86,12.32,12.69,1655500,0
2007-10-24,12.63,12.63,12.12,12.42,962700,0
2007-10-25,12.57,12.83,12.07,12.25,680300,0
2007-10-26,12.42,12.52,12.33,12.38,454800,0
2007-10-29,12.45,12.99,12.22,12.97,745400,0
2007-10-30,12.97,13.05,12.66,12.74,391700,0
2007-10-31,12.79,13.3,12.57,13.18,596300,0
2007-11-01,12.9,13.04,12.58,12.77,586400,0
2007-11-02,12.85,13,12.5,12.68,348500,0
2007-11-05,12.35,12.83,12.35,12.69,322770,0
2007-11-06,12.68,12.92,12.36,12.87,330100,0
2007-11-07,12.7,12.79,12.5,12.6,419800,0
2007-11-08,12.7,12.96,12.47,12.84,511800,0
2007-11-09,12.61,13.35,12.53,13.25,450300,0
2007-11-12,13.21,13.73,12.99,13.07,290301,0
2007-11-13,13.12,13.43,13.11,13.36,382000,0
2007-11-14,13.4,13.6,13.06,13.13,420600,0
2007-11-15,13.14,13.14,12.72,12.79,377900,0
2007-11-16,12.78,12.9,12.6,12.71,503900,0
2007-11-19,12.58,12.78,12.28,12.44,624300,0
2007-11-20,12.32,12.65,11.98,12.32,404000,0
2007-11-21,12.27,12.57,12.08,12.12,541400,0
2007-11-23,12.17,12.57,12.15,12.31,169800,0
2007-11-26,12.34,12.87,12.34,12.62,455100,0
2007-11-27,12.65,13.1,12.6,13.05,372400,0
2007-11-28,13.12,13.44,12.96,13.35,405009,0
2007-11-29,13.27,13.27,12.95,13.05,411181,0
2007-11-30,13.27,13.49,12.96,12.98,446300,0
2007-12-03,12.99,13.13,12.85,12.89,303700,0
2007-12-04,12.75,12.75,12.37,12.45,262060,0
2007-12-05,12.72,12.94,12.46,12.71,221400,0
2007-12-06,12.73,13.5,12.7,13.43,263900,0
2007-12-07,13.43,13.65,13.33,13.46,228755,0
2007-12-10,13.46,13.66,13.31,13.65,272999,0
2007-12-11,13.71,13.73,12.88,12.88,238690,0
2007-12-12,13.16,13.81,12.95,13.25,386490,0
2007-12-13,13.1,13.31,12.88,13.14,258000,0
2007-12-14,12.95,13.1,12.66,12.88,495100,0
2007-12-17,12.84,13,12.04,12.6,418552,0
2007-12-18,12.69,13.06,12.56,13.01,234010,0
2007-12-19,13.03,13.29,12.97,13.07,430427,0
2007-12-20,13.22,13.34,12.89,13.34,451000,0
2007-12-21,13.52,14,13.51,13.92,961488,0
2007-12-24,14,14.36,13.57,13.93,204812,0
2007-12-26,13.93,14.44,13.81,14.23,259700,0
2007-12-27,14.22,14.34,13.78,13.85,275249,0
2007-12-28,13.85,14.16,13.85,13.9,305300,0
2007-12-31,13.86,14.24,13.57,13.67,269650,0
2008-01-02,13.57,13.84,13.29,13.53,339100,0
2008-01-03,13.53,13.55,13.01,13.13,340600,0
2008-01-04,12.98,13.14,12.72,13.01,472100,0
2008-01-07,12.93,13.08,12.7,12.98,729788,0
2008-01-08,13.07,13.25,12.33,12.36,338600,0
2008-01-09,12.3,12.7,12.12,12.62,335500,0
2008-01-10,12.44,13.25,12.43,13,354400,0
2008-01-11,12.96,13.25,12.86,13.03,260900,0
2008-01-14,13,13.19,12.66,12.89,175300,0
2008-01-15,12.73,12.92,12.56,12.63,194500,0
2008-01-16,12.63,13.02,12.38,12.75,480607,0
2008-01-17,12.87,12.96,12.3,12.38,325600,0
2008-01-18,12.41,12.7,11.32,11.47,683801,0
2008-01-22,11.1,12.11,11.1,11.48,655900,0
2008-01-23,11.28,12.12,11.11,11.75,737496,0
2008-01-24,11.85,11.85,11.07,11.19,634000,0
2008-01-25,11.35,11.56,11.14,11.26,486791,0
2008-01-28,11.14,11.38,10.99,11.3,557530,0
2008-01-29,11.35,11.5,10.92,11.32,537899,0
2008-01-30,11.23,11.87,11.12,11.57,603500,0
2008-01-31,11.37,12.1,11.37,11.84,677300,0
2008-02-01,11.88,12.59,11.83,12.45,512682,0
2008-02-04,12.37,12.51,12.21,12.46,584196,0
2008-02-05,12.35,12.63,12.23,12.4,661175,0
2008-02-06,12.45,12.45,11.94,11.99,272915,0
2008-02-07,11.98,12.54,11.98,12.33,315500,0
2008-02-08,12.34,12.36,11.9,12.11,360600,0
2008-02-11,12.11,12.15,11.82,12.05,356790,0
2008-02-12,12.07,12.3,11.97,12.22,380525,0
2008-02-13,12.37,13.06,12.37,12.9,313500,0
2008-02-14,12.9,12.9,12.17,12.2,234200,0
2008-02-15,12.15,12.51,12.05,12.35,269400,0
2008-02-19,12.46,12.69,12.18,12.25,530914,0
2008-02-20,12.23,12.23,11.91,11.99,506600,0
2008-02-21,12,12.42,11.6,11.62,607600,0
2008-02-22,12.62,16,12.62,15.66,5711589,0
2008-02-25,15.46,15.97,15.2,15.68,1107183,0
2008-02-26,15.66,16.02,15.44,15.72,864895,0
2008-02-27,15.47,16.17,15.47,15.74,810198,0
2008-02-28,15.65,16.24,15.55,15.72,873078,0
2008-02-29,15.5,16.38,15.45,16.31,899968,0
2008-03-03,16.25,17.23,16.01,16.9,1650684,0
2008-03-04,16.7,17.27,16.66,17.19,1509400,0
2008-03-05,17.3,17.8,17.21,17.8,1025906,0
2008-03-06,17.74,17.94,16.8,16.8,492078,0
2008-03-07,16.8,17.25,16.8,17.1,589750,0
2008-03-10,17,17.09,16.13,16.18,557200,0
2008-03-11,16.44,17.15,16.42,17.09,1273003,0
2008-03-12,17.23,17.79,16.96,17.67,816000,0
2008-03-13,17.48,18.4,17.48,18.36,1501155,0
2008-03-14,18.5,19.04,18.31,18.48,1738635,0
2008-03-17,17.79,18.51,17.42,18.16,1347400,0
2008-03-18,18.82,19.03,18.4,19,1047600,0
2008-03-19,19,19,18.26,18.26,1160451,0
2008-03-20,18.43,19,18.12,18.9,2192825,0
2008-03-24,18.93,19.27,18.81,19.14,1237416,0
2008-03-25,19.18,19.84,19.18,19.61,1304900,0
2008-03-26,19.63,19.63,18.7,18.76,566663,0
2008-03-27,18.95,19,17.79,18.41,972700,0
2008-03-28,18.48,18.81,18.12,18.2,319700,0
2008-03-31,17.79,19.1,17.79,18.98,675200,0
2008-04-01,18.86,19.26,18.75,19.2,688894,0
2008-04-02,19.58,19.62,19.03,19.29,706878,0
2008-04-03,19.12,19.17,18.64,19.16,360754,0
2008-04-04,19.08,19.34,18.91,19.03,399800,0
2008-04-07,19.1,19.1,18.72,18.88,425530,0
2008-04-08,18.81,19.21,18.55,19.08,661779,0
2008-04-09,19.18,19.25,18.84,18.94,482800,0
2008-04-10,18.85,18.91,18.1,18.39,625500,0
2008-04-11,18.23,18.5,17.74,17.87,400000,0
2008-04-14,17.9,18.72,17.73,18.2,323387,0
2008-04-15,18.27,19.2,18.14,19.14,695195,0
2008-04-16,19.22,19.38,18.94,19.27,542190,0
2008-04-17,19.1,19.3,18.95,19,269030,0
2008-04-18,19.35,19.43,19,19.2,321571,0
2008-04-21,19.1,19.56,19.05,19.44,375803,0
2008-04-22,19.48,19.56,18.55,18.96,360300,0
2008-04-23,19,20.02,18.88,20,903013,0
2008-04-24,20.05,20.51,19.88,20.5,1244917,0
2008-04-25,21.55,22.05,19.53,20.26,1400409,0
2008-04-28,20.37,20.63,19.98,20.33,867600,0
2008-04-29,20.54,21,20.17,20.53,490888,0
2008-04-30,20.62,20.68,20,20.12,391533,0
2008-05-01,20.03,21.09,19.92,20.88,394487,0
2008-05-02,20.87,21.17,20.67,20.71,477198,0
2008-05-05,20.55,20.6,20,20.17,493461,0
2008-05-06,20.21,20.33,19.75,20.05,393345,0
2008-05-07,20,20.22,19.81,20,520325,0
2008-05-08,20.14,21.23,20.06,21.08,711195,0
2008-05-09,20.72,21.18,20.57,21.09,415140,0
2008-05-12,21.16,21.69,20.96,21.55,375047,0
2008-05-13,21.65,22.05,21.27,21.5,561382,0
2008-05-14,21.6,22.05,21.56,21.78,409534,0
2008-05-15,21.76,21.88,21.19,21.78,317880,0
2008-05-16,22,22,21.35,21.7,496692,0
2008-05-19,21.7,21.8,21.06,21.17,494847,0
2008-05-20,21.09,21.22,20.56,20.76,677802,0
2008-05-21,20.22,20.75,19.77,19.91,705514,0
2008-05-22,19.99,20.12,19.73,20,501571,0
2008-05-23,20.07,20.88,19.98,20.67,491039,0
2008-05-27,20.89,21.36,20.87,21.3,474705,0
2008-05-28,21.4,21.4,20.62,20.74,551092,0
2008-05-29,20.67,21,20.63,20.69,484569,0
2008-05-30,20.66,20.71,20.1,20.15,630320,0
2008-06-02,20.2,20.23,19.25,19.57,406865,0
2008-06-03,19.47,19.6,18.14,18.23,1654538,0
2008-06-04,18.23,18.93,17.87,18.59,773265,0
2008-06-05,18.5,18.99,18.46,18.98,650743,0
2008-06-06,18.8,18.9,18.42,18.45,710624,0
2008-06-09,18.41,18.84,18.32,18.52,375401,0
2008-06-10,18.11,18.82,17.96,18.33,653247,0
2008-06-11,18.51,18.74,17.95,17.95,335284,0
2008-06-12,18.14,18.78,17.9,17.94,627303,0
2008-06-13,18.17,18.28,17.88,18.19,574847,0
2008-06-16,18.05,18.15,17.77,18.09,369271,0
2008-06-17,18.11,18.2,17.67,18.05,898606,0
2008-06-18,18,18.93,17.94,18.66,529235,0
2008-06-19,18.64,19.23,18.19,19.14,450671,0
2008-06-20,19.06,19.43,18.4,18.5,611741,0
2008-06-23,18.64,19.09,18.15,18.71,316355,0
2008-06-24,18.77,18.77,18.16,18.22,371482,0
2008-06-25,18.32,19.14,18.14,19.07,484818,0
2008-06-26,18.92,19.79,18.85,19.08,571188,0
2008-06-27,19.22,19.51,18.95,19.3,1019834,0
2008-06-30,19.07,19.66,19.03,19.56,745423,0
2008-07-01,19.44,20.47,19.4,20.42,1045913,0
2008-07-02,20.45,20.59,18.92,18.92,841689,0
2008-07-03,18.99,19.05,18.28,18.74,295400,0
2008-07-07,18.81,18.91,18.11,18.53,403981,0
2008-07-08,18.44,19.83,18.44,19.78,797010,0
2008-07-09,19.84,19.98,18.79,18.84,597875,0
2008-07-10,18.88,19.49,18.84,19.06,430175,0
2008-07-11,18.75,19.2,18.39,18.9,458276,0
2008-07-14,18.9,19.03,18.33,18.41,454087,0
2008-07-15,18.08,18.89,18.08,18.48,610145,0
2008-07-16,18.55,18.93,18.19,18.76,579528,0
2008-07-17,18.91,19.38,18.87,19.23,529158,0
2008-07-18,19.24,19.32,18.38,18.88,293439,0
2008-07-21,18.98,19,18.35,18.66,175509,0
2008-07-22,18.39,19.82,18.39,19.73,577630,0
2008-07-23,19.69,19.94,19.12,19.45,358586,0
2008-07-24,19.52,19.58,18.26,18.52,432392,0
2008-07-25,18.56,18.6,18.13,18.25,316506,0
2008-07-28,18.23,18.51,17.92,17.98,218602,0
2008-07-29,18.22,18.61,18.14,18.51,345422,0
2008-07-30,18.58,18.91,18.39,18.69,280115,0
2008-07-31,18.42,18.98,18.28,18.48,318369,0
2008-08-01,18.46,18.47,15.74,16.77,1492972,0
2008-08-04,16.63,17.04,16.45,16.94,446034,0
2008-08-05,17.05,17.2,16.54,16.8,541654,0
2008-08-06,16.75,16.87,16.38,16.7,457385,0
2008-08-07,16.55,17.29,16.34,17.29,376823,0
2008-08-08,17.25,18.15,17.12,18.01,465866,0
2008-08-11,17.95,17.95,17.31,17.51,404556,0
2008-08-12,17.58,17.69,15.84,15.9,863553,0
2008-08-13,15.78,16.59,15.59,16.31,750538,0
2008-08-14,16.21,16.54,15.92,16.45,312829,0
2008-08-15,16.58,16.94,16.05,16.21,347655,0
2008-08-18,16.18,16.61,16.1,16.36,294958,0
2008-08-19,16.33,16.47,16.26,16.46,452652,0
2008-08-20,16.35,16.65,16.29,16.61,360844,0
2008-08-21,16.47,16.96,16.25,16.4,504114,0
2008-08-22,16.21,16.75,16.21,16.7,438566,0
2008-08-25,16.62,16.62,15.92,16.24,293341,0
2008-08-26,16.3,16.35,16.02,16.33,285250,0
2008-08-27,16.31,16.94,16.24,16.75,226683,0
2008-08-28,16.87,17.71,16.82,17.71,436096,0
2008-08-29,17.6,17.66,17.28,17.31,309535,0
2008-09-02,17.56,17.73,16.65,16.99,426981,0
2008-09-03,16.9,16.96,16.49,16.61,340904,0
2008-09-04,16.44,16.55,16.07,16.49,517084,0
2008-09-05,16.39,16.66,16.24,16.29,620174,0
2008-09-08,16.68,17.84,16.54,17.82,527070,0
2008-09-09,17.85,18.7,17.85,18.41,890443,0
2008-09-10,18.57,18.77,18.11,18.39,920241,0
2008-09-11,18.3,18.51,17.91,18.24,506925,0
2008-09-12,18.02,18.44,18,18.43,364703,0
2008-09-15,17.83,18.45,17.3,18.24,409378,0
2008-09-16,17.89,19.88,17.87,19.76,933429,0
2008-09-17,19.58,19.84,18.87,19.06,788074,0
2008-09-18,19.63,20.91,19.14,20.36,944399,0
2008-09-19,21.99,22.78,19.27,20.62,1380164,0
2008-09-22,20.31,21.61,19.82,19.94,478044,0
2008-09-23,20.02,21.03,19.96,20.72,627443,0
2008-09-24,20.68,20.98,19.58,19.74,698154,0
2008-09-25,19.9,20.32,18.84,20.08,622254,0
2008-09-26,19.83,20.39,19.21,20.23,770863,0
2008-09-29,19.98,20.07,19.17,19.43,457578,0
2008-09-30,20.14,20.14,19,19.89,488637,0
2008-10-01,19.5,20.48,19.5,20.44,790410,0
2008-10-02,20.62,20.62,19.5,19.77,655125,0
2008-10-03,20.1,20.37,19.52,19.57,1574660,0
2008-10-06,19.08,19.34,17.35,19.07,1109170,0
2008-10-07,19.41,19.41,17.06,17.09,911557,0
2008-10-08,16.58,18.17,16.4,17.43,1030815,0
2008-10-09,17.63,18.09,16.28,16.28,766868,0
2008-10-10,16.01,17.55,14.66,16.65,1388732,0
2008-10-13,17,18,16.37,18,589747,0
2008-10-14,18.49,18.56,16.9,17.21,468798,0
2008-10-15,16.98,17.34,15.76,16.26,977378,0
2008-10-16,16.23,17.58,15.61,17.45,1129495,0
2008-10-17,17.16,17.8,16.36,16.45,697469,0
2008-10-20,16.81,17.26,16.6,17,514307,0
2008-10-21,16.74,17.04,16.21,16.57,528363,0
2008-10-22,16.29,16.31,15.48,15.69,921800,0
2008-10-23,15.83,16.19,14.6,15.14,838195,0
2008-10-24,14.25,15.16,14.25,14.87,395512,0
2008-10-27,14.68,15,13.8,13.82,1298269,0
2008-10-28,14,14,12.95,13.35,881073,0
2008-10-29,13.47,13.73,13,13.14,725007,0
2008-10-30,13.24,14.22,13.24,14.22,652618,0
2008-10-31,14.11,16.51,13.9,16.17,1538549,0
2008-11-03,16.07,16.94,15.67,16.8,795694,0
2008-11-04,17.04,17.52,16.72,17.16,471439,0
2008-11-05,16.96,17.66,16.27,16.35,516460,0
2008-11-06,16.19,16.42,15.75,15.97,627227,0
2008-11-07,16.17,16.43,15.76,16.25,543520,0
2008-11-10,16.7,16.95,16.42,16.73,375433,0
2008-11-11,16.4,17.46,16.1,17.21,558393,0
2008-11-12,16.91,17.65,16.59,16.61,661897,0
2008-11-13,16.89,18.73,16.63,18.73,829505,0
2008-11-14,18.51,18.51,17.11,17.16,641197,0
2008-11-17,17.06,17.93,16.75,17.31,479346,0
2008-11-18,16.94,17.82,16.83,17.56,475548,0
2008-11-19,17.52,18.1,16.25,16.25,615116,0
2008-11-20,16.03,16.39,15.05,15.07,787562,0
2008-11-21,15.57,16.64,15.03,16.6,710895,0
2008-11-24,16.6,17.9,16.6,17.46,694210,0
2008-11-25,17.68,17.73,16.7,17.55,588960,0
2008-11-26,17.07,18.68,16.6,18.68,465269,0
2008-11-28,18.09,18.91,18.04,18.91,102550,0
2008-12-01,18.44,18.44,16.82,16.87,531508,0
2008-12-02,17.17,18.42,17.13,18.23,684100,0
2008-12-03,17.79,18.89,17.35,18.29,892351,0
2008-12-04,18.21,19.43,17.93,18.49,870562,0
2008-12-05,18.34,19.64,17.92,19.5,825265,0
2008-12-08,20.03,20.4,19.25,19.72,851757,0
2008-12-09,19.65,19.8,18.55,19.1,819310,0
2008-12-10,19.33,19.53,18.19,18.59,1018554,0
2008-12-11,18.02,19.38,18,18.86,1032330,0
2008-12-12,18.19,18.95,18,18.95,857118,0
2008-12-15,18.91,18.91,17.58,17.82,446094,0
2008-12-16,18.05,18.42,17.54,17.9,799475,0
2008-12-17,17.7,17.72,16.64,16.94,1008579,0
2008-12-18,16.69,16.75,15.57,15.87,1340099,0
2008-12-19,15.99,16.45,15.37,15.47,1006219,0
2008-12-22,15.66,15.78,14.9,15.45,493831,0
2008-12-23,15.58,15.73,15.29,15.48,425225,0
2008-12-24,15.49,15.58,15.19,15.44,150927,0
2008-12-26,15.57,15.57,14.94,15,262829,0
2008-12-29,14.74,15.24,14.7,15.07,426263,0
2008-12-30,15.07,15.67,15.02,15.56,587876,0
2008-12-31,15.72,15.88,15.66,15.87,755504,0
2009-01-02,16.21,16.21,14.98,15.44,756693,0
2009-01-05,15.23,15.68,15.01,15.33,508039,0
2009-01-06,15.55,15.61,14.64,15.01,971824,0
2009-01-07,14.74,15.11,14.6,14.81,487184,0
2009-01-08,14.7,14.78,14.34,14.51,407370,0
2009-01-09,14.47,14.47,13.98,14.1,691941,0
2009-01-12,14.04,14.89,14.03,14.7,826063,0
2009-01-13,14.6,15.13,14.6,14.96,599990,0
2009-01-14,14.9,14.9,13.85,13.98,850390,0
2009-01-15,13.92,14.46,13.39,14.36,775135,0
2009-01-16,14.52,15.08,14.25,14.96,623603,0
2009-01-20,14.88,14.88,13.91,13.97,423944,0
2009-01-21,14.18,15.02,14.15,14.95,484305,0
2009-01-22,14.67,14.67,13.91,14.44,540048,0
2009-01-23,14.07,14.47,13.73,14.15,320547,0
2009-01-26,14.23,14.66,14.19,14.54,225087,0
2009-01-27,14.41,14.78,14.02,14.41,482655,0
2009-01-28,14.15,15.26,14.15,15.16,639402,0
2009-01-29,15,15.09,14.58,14.61,262261,0
2009-01-30,14.48,14.92,14.13,14.33,332362,0
2009-02-02,14.17,14.86,14.04,14.76,413875,0
2009-02-03,14.84,14.9,14.45,14.67,281192,0
2009-02-04,14.51,14.62,14.2,14.25,390484,0
2009-02-05,14.16,14.3,13.95,14.03,602219,0
2009-02-06,14.23,14.43,13.94,14.3,538934,0
2009-02-09,14.4,14.54,13.68,13.85,426773,0
2009-02-10,13.82,14.36,13.35,13.47,638702,0
2009-02-11,13.59,13.98,13.47,13.58,382145,0
2009-02-12,13.42,13.82,13.12,13.75,480110,0
2009-02-13,13.84,14.05,13.47,13.62,303706,0
2009-02-17,13.14,13.43,12.95,13.29,417367,0
2009-02-18,13.32,13.38,12.72,12.76,400980,0
2009-02-19,12.72,13.21,12.72,12.9,299373,0
2009-02-20,12.85,13.05,12.47,12.64,432417,0
2009-02-23,12.76,12.88,12.04,12.17,571809,0
2009-02-24,12.45,12.75,11.25,12.66,1141206,0
2009-02-25,12.78,12.78,12.14,12.21,590109,0
2009-02-26,12.2,12.49,11.89,12.24,442755,0
2009-02-27,11.93,13.15,11.84,12.97,522396,0
2009-03-02,12.64,13.15,12.51,12.56,572353,0
2009-03-03,12.57,12.84,12.4,12.54,656868,0
2009-03-04,12.63,13.08,12.5,12.86,640757,0
2009-03-05,12.77,12.77,11.92,11.98,594675,0
2009-03-06,11.93,12.25,10.93,11.07,969570,0
2009-03-09,11.11,11.8,10.59,11.75,883173,0
2009-03-10,11.96,12.3,11.85,12.05,848295,0
2009-03-11,12.05,12.19,11.42,11.59,362797,0
2009-03-12,11.58,11.91,11.16,11.82,539636,0
2009-03-13,11.86,12.18,11.72,12.13,296375,0
2009-03-16,12.35,12.35,11.79,11.83,303184,0
2009-03-17,11.79,12.52,11.72,12.52,335025,0
2009-03-18,12.52,13.5,12.35,13.13,483415,0
2009-03-19,13.28,13.43,13.02,13.21,388211,0
2009-03-20,13.24,13.48,12.8,12.95,434157,0
2009-03-23,13.16,13.72,12.99,13.54,467556,0
2009-03-24,13.4,13.43,12.9,12.92,362151,0
2009-03-25,13.39,13.59,12.83,13.46,576469,0
2009-03-26,13.6,13.86,13.24,13.85,442561,0
2009-03-27,13.65,13.68,12.96,13.19,320008,0
2009-03-30,12.9,13.05,12.55,12.94,245989,0
2009-03-31,13.09,13.49,12.89,13.07,257075,0
2009-04-01,12.9,13.01,12.51,12.8,292799,0
2009-04-02,13.08,13.7,13.04,13.14,572525,0
2009-04-03,13.18,13.42,12.9,13.42,305771,0
2009-04-06,13.35,13.44,12.92,13.17,242603,0
2009-04-07,12.97,13.23,12.88,13.08,279073,0
2009-04-08,13.11,13.39,13.07,13.39,250713,0
2009-04-09,13.61,14.14,13.39,13.93,276147,0
2009-04-13,13.11,13.38,12.97,13.3,445260,0
2009-04-14,13.13,13.36,13.08,13.13,386095,0
2009-04-15,13.09,13.2,12.96,13.16,362455,0
2009-04-16,13.22,13.35,13.01,13.26,366850,0
2009-04-17,13.3,13.3,12.94,12.99,827591,0
2009-04-20,12.87,12.96,12.21,12.65,489509,0
2009-04-21,12.58,12.83,12.38,12.55,493374,0
2009-04-22,12.37,12.63,12.22,12.56,697094,0
2009-04-23,12.53,12.95,12.15,12.9,783756,0
2009-04-24,13.03,13.54,12.84,13.39,513050,0
2009-04-27,13.14,13.73,12.88,13.49,363116,0
2009-04-28,13.41,13.99,13.25,13.78,326256,0
2009-04-29,13.83,14.62,13.67,14.62,542041,0
2009-04-30,14.69,14.99,14.54,14.71,685843,0
2009-05-01,14.67,14.75,14.27,14.49,440911,0
2009-05-04,14.55,14.57,13.64,13.83,827002,0
2009-05-05,14.12,14.65,13.96,14.43,635922,0
2009-05-06,14.5,14.52,13.66,14.08,427925,0
2009-05-07,13.4,14.09,13.26,13.45,1040106,0
2009-05-08,13.58,14.05,13.52,13.74,656379,0
2009-05-11,13.43,13.67,13.25,13.28,1025680,0
2009-05-12,13.32,13.64,12.92,13.64,846081,0
2009-05-13,13.47,13.52,12.97,13.09,791456,0
2009-05-14,13.09,13.16,12.77,12.83,440605,0
2009-05-15,12.83,12.83,12.43,12.55,457821,0
2009-05-18,12.66,12.7,12.3,12.65,647417,0
2009-05-19,12.63,12.8,12.52,12.63,323742,0
2009-05-20,12.73,12.76,12.5,12.51,385525,0
2009-05-21,12.45,12.46,11.81,12,328208,0
2009-05-22,12.02,12.32,11.89,12.23,367829,0
2009-05-26,12.01,12.7,12.01,12.59,379616,0
2009-05-27,12.49,12.49,12.1,12.12,383151,0
2009-05-28,12.18,12.19,11.62,11.66,464801,0
2009-05-29,11.65,11.91,11.41,11.91,371706,0
2009-06-01,12.16,12.36,11.96,12.31,441761,0
2009-06-02,12.16,12.46,12.16,12.35,310607,0
2009-06-03,12.4,12.64,12.14,12.62,276332,0
2009-06-04,12.61,12.85,12.57,12.79,336982,0
2009-06-05,12.96,13.22,12.89,13.22,317771,0
2009-06-08,13.11,13.4,13.11,13.31,439652,0
2009-06-09,13.3,13.6,13.24,13.44,202437,0
2009-06-10,13.51,13.79,13.27,13.77,312973,0
2009-06-11,13.83,14.37,13.8,14.2,479351,0
2009-06-12,14.12,14.12,13.79,14,257689,0
2009-06-15,13.86,13.98,13.54,13.94,380752,0
2009-06-16,14,14,13.54,13.55,187282,0
2009-06-17,13.58,13.89,13.44,13.78,176772,0
2009-06-18,13.75,13.82,13.57,13.67,269930,0
2009-06-19,13.7,13.71,13.26,13.3,601126,0
2009-06-22,13.25,13.25,12.62,12.62,216871,0
2009-06-23,12.63,12.71,12.36,12.41,193952,0
2009-06-24,12.55,12.58,12.2,12.28,194678,0
2009-06-25,12.13,12.52,12.13,12.51,481018,0
2009-06-26,12.43,12.92,12.35,12.87,732187,0
2009-06-29,12.87,12.98,12.71,12.89,192016,0
2009-06-30,12.93,13,12.82,12.92,268933,0
2009-07-01,13.03,13.44,13,13.34,225931,0
2009-07-02,13.22,13.27,12.76,12.78,172243,0
2009-07-06,12.69,12.86,12.34,12.39,200956,0
2009-07-07,12.35,12.42,12.22,12.27,282816,0
2009-07-08,12.39,12.5,12.18,12.26,277863,0
2009-07-09,12.38,12.41,12.03,12.04,166826,0
2009-07-10,12.22,13.34,12.22,12.98,573991,0
2009-07-13,12.98,13.22,12.63,13.16,263586,0
2009-07-14,13.29,13.43,13.07,13.37,337430,0
2009-07-15,13.5,13.83,13.39,13.8,259719,0
2009-07-16,13.8,13.87,13.29,13.57,347095,0
2009-07-17,13.68,13.82,13.6,13.73,194289,0
2009-07-20,13.71,13.99,13.57,13.94,242371,0
2009-07-21,13.97,14,13.65,13.88,208345,0
2009-07-22,12.8,12.99,11.86,12.45,1593224,0
2009-07-23,11.88,12.7,11.53,12.7,1224678,0
2009-07-24,12.57,12.6,12.22,12.35,1435589,0
2009-07-27,12.36,12.42,12.03,12.11,657764,0
2009-07-28,12.06,12.1,11.9,11.95,638109,0
2009-07-29,11.95,12.15,11.77,11.91,535769,0
2009-07-30,12.1,12.21,11.87,11.93,528725,0
2009-07-31,11.94,12.06,11.88,11.9,493886,0
2009-08-03,12.3,12.98,12.3,12.49,1010358,0
2009-08-04,12.48,12.76,12.47,12.61,537247,0
2009-08-05,12.65,12.77,12.4,12.45,297170,0
2009-08-06,12.5,12.63,12.4,12.46,284053,0
2009-08-07,12.67,12.99,12.52,12.85,223340,0
2009-08-10,12.82,13.11,12.72,13.1,191007,0
2009-08-11,13.02,13.21,12.9,12.9,149537,0
2009-08-12,12.93,13.29,12.86,13.15,219558,0
2009-08-13,13.23,13.25,12.86,12.93,122896,0
2009-08-14,12.93,12.98,12.5,12.73,173122,0
2009-08-17,12.53,12.91,12.53,12.66,243816,0
2009-08-18,12.67,12.84,12.63,12.66,174052,0
2009-08-19,12.54,12.76,12.41,12.73,347447,0
2009-08-20,12.68,12.89,12.65,12.86,298973,0
2009-08-21,12.98,13.29,12.88,13.12,462177,0
2009-08-24,13.19,13.19,12.84,13,276706,0
2009-08-25,13.04,13.17,12.85,12.87,167302,0
2009-08-26,12.98,12.98,12.49,12.61,291061,0
2009-08-27,12.55,12.75,12.19,12.68,218299,0
2009-08-28,12.71,12.84,12.54,12.61,214205,0
2009-08-31,12.53,12.67,12.15,12.59,422066,0
2009-09-01,12.54,12.81,12.3,12.58,403999,0
2009-09-02,12.48,12.66,12.38,12.45,184067,0
2009-09-03,12.45,12.45,12.08,12.33,311246,0
2009-09-04,12.19,12.75,12.19,12.73,459677,0
2009-09-08,12.88,12.92,12.52,12.65,255445,0
2009-09-09,12.77,13.13,12.55,13.07,514172,0
2009-09-10,13.02,13.18,12.86,13.1,341121,0
2009-09-11,13.15,13.22,12.9,13.11,200451,0
2009-09-14,13.02,13.24,12.87,13.21,313289,0
2009-09-15,13.2,13.48,13.12,13.47,323055,0
2009-09-16,13.46,13.6,13.34,13.59,425745,0
2009-09-17,13.61,13.85,13.56,13.73,208380,0
2009-09-18,13.73,13.91,13.68,13.77,712860,0
2009-09-21,13.68,13.79,13.54,13.6,529753,0
2009-09-22,13.75,14.08,13.69,13.9,220198,0
2009-09-23,13.97,13.99,13.54,13.54,177213,0
2009-09-24,13.58,13.58,13.18,13.28,185249,0
2009-09-25,13.23,13.41,13.13,13.38,207270,0
2009-09-28,13.39,13.94,13.31,13.79,303992,0
2009-09-29,13.79,13.93,13.74,13.8,204522,0
2009-09-30,13.85,13.85,13.27,13.5,311659,0
2009-10-01,13.36,13.44,12.89,12.91,431611,0
2009-10-02,12.86,12.9,12.67,12.74,364157,0
2009-10-05,12.75,12.8,12.27,12.51,520647,0
2009-10-06,12.54,12.69,12.31,12.58,352382,0
2009-10-07,12.57,12.69,12.38,12.57,266447,0
2009-10-08,12.65,12.93,12.5,12.74,236572,0
2009-10-09,12.75,12.94,12.61,12.94,141811,0
2009-10-12,13,13.13,12.88,13,121809,0
2009-10-13,12.99,13.11,12.86,13.09,173742,0
2009-10-14,13.17,13.32,12.98,13.25,126362,0
2009-10-15,13.16,13.28,13,13.21,180582,0
2009-10-16,13.17,13.43,12.85,13.34,278560,0
2009-10-19,13.38,13.51,13,13.51,354862,0
2009-10-20,13.5,13.5,13.16,13.4,205899,0
2009-10-21,13.41,13.76,13.22,13.26,349767,0
2009-10-22,13.18,13.76,13.14,13.69,214644,0
2009-10-23,13.68,13.88,13.23,13.37,195449,0
2009-10-26,13.34,13.54,13.1,13.12,316871,0
2009-10-27,13.2,13.46,13.11,13.26,201795,0
2009-10-28,13.27,13.27,12.69,12.69,345658,0
2009-10-29,12.8,14.64,12.8,13.99,976689,0
2009-10-30,13.86,14.45,13.86,14.24,681209,0
2009-11-02,14.32,14.39,14.01,14.17,361425,0
2009-11-03,14.14,14.46,14.08,14.43,303088,0
2009-11-04,14.43,14.74,14.17,14.5,512723,0
2009-11-05,14.63,15.17,14.56,15.02,523753,0
2009-11-06,14.86,15.13,14.74,14.74,395887,0
2009-11-09,14.85,15.04,14.83,14.98,296187,0
2009-11-10,14.88,15.25,14.56,14.62,439240,0
2009-11-11,14.7,14.78,14.28,14.41,434182,0
2009-11-12,14.43,14.43,13.9,13.97,389618,0
2009-11-13,13.97,14.08,13.61,13.87,399443,0
2009-11-16,13.95,14.7,13.84,14.54,329508,0
2009-11-17,14.41,14.51,14.25,14.36,157873,0
2009-11-18,14.35,14.38,14.01,14.22,213999,0
2009-11-19,14.12,14.12,13.66,13.89,164909,0
2009-11-20,13.81,13.86,13.27,13.52,443887,0
2009-11-23,13.68,14.15,13.62,13.81,289603,0
2009-11-24,13.8,13.87,13.58,13.74,146980,0
2009-11-25,13.71,13.84,13.48,13.59,109242,0
2009-11-27,13.33,13.52,13.24,13.28,111553,0
2009-11-30,13.21,13.29,12.92,13.25,227965,0
2009-12-01,13.31,13.51,13.28,13.33,263286,0
2009-12-02,13.28,13.93,13.24,13.85,345570,0
2009-12-03,13.87,14.31,13.87,13.94,472909,0
2009-12-04,14.22,14.78,14.22,14.47,648661,0
2009-12-07,14.52,14.86,14.39,14.77,619757,0
2009-12-08,14.67,15.06,14.56,14.81,678484,0
2009-12-09,14.81,14.96,14.68,14.92,243010,0
2009-12-10,15.01,15.15,14.78,14.79,275006,0
2009-12-11,14.81,15.08,14.57,14.76,274666,0
2009-12-14,14.83,14.87,14.63,14.74,139440,0
2009-12-15,14.72,14.91,14.57,14.8,309394,0
2009-12-16,14.89,14.97,14.68,14.81,132887,0
2009-12-17,14.75,14.81,14.53,14.75,282026,0
2009-12-18,14.9,15.1,14.76,14.99,1079796,0
2009-12-21,15.03,15.47,15.03,15.46,392970,0
2009-12-22,15.44,15.46,15.14,15.29,184183,0
2009-12-23,15.36,15.59,15.3,15.44,159156,0
2009-12-24,15.5,15.5,15.26,15.3,55136,0
2009-12-28,15.36,15.36,14.96,15.16,397862,0
2009-12-29,15.21,15.4,15.11,15.33,76948,0
2009-12-30,15.3,15.55,15.24,15.31,104240,0
2009-12-31,15.27,15.39,14.86,14.86,135629,0
2010-01-04,14.99,15.4,14.95,15.1,183933,0
2010-01-05,15.07,15.14,14.4,14.95,499214,0
2010-01-06,14.99,15.07,14.51,14.58,538167,0
2010-01-07,14.59,14.82,14.35,14.77,122876,0
2010-01-08,14.77,14.77,14.52,14.57,98748,0
2010-01-11,14.65,14.67,14.25,14.29,171156,0
2010-01-12,14.25,14.46,14.19,14.37,153793,0
2010-01-13,14.44,14.61,14.3,14.6,141520,0
2010-01-14,14.53,14.66,14.45,14.65,125914,0
2010-01-15,14.67,14.71,14.05,14.22,288567,0
2010-01-19,14.19,14.51,14.14,14.51,160578,0
2010-01-20,14.36,14.36,13.63,13.93,403534,0
2010-01-21,13.89,13.99,13.42,13.5,208861,0
2010-01-22,13.51,13.92,13.34,13.39,199451,0
2010-01-25,13.51,13.51,13.12,13.35,147110,0
2010-01-26,13.3,13.3,12.84,12.87,171729,0
2010-01-27,13.25,13.73,13.21,13.52,514451,0
2010-01-28,13.6,13.71,13.06,13.59,337277,0
2010-01-29,13.65,13.86,13.5,13.56,329329,0
2010-02-01,13.57,13.9,13.53,13.56,267957,0
2010-02-02,13.53,13.95,13.44,13.87,297690,0
2010-02-03,13.76,14.11,13.45,13.59,202519,0
2010-02-04,13.48,13.52,13.25,13.25,218495,0
2010-02-05,13.24,13.5,13.1,13.49,154695,0
2010-02-08,13.46,13.46,13.14,13.14,117105,0
2010-02-09,13.29,13.52,13.2,13.43,152432,0
2010-02-10,13.35,13.55,13.28,13.54,299024,0
2010-02-11,13.48,13.78,13.37,13.75,256638,0
2010-02-12,13.63,13.99,13.52,13.96,238019,0
2010-02-16,14,14.12,13.86,14.12,130637,0
2010-02-17,14.19,14.39,14.07,14.36,303176,0
2010-02-18,14.32,14.5,12.5,13.01,1545308,0
2010-02-19,12.95,13.2,12.69,12.9,429199,0
2010-02-22,12.8,12.98,12.73,12.8,493667,0
2010-02-23,12.74,12.82,12.48,12.52,371391,0
2010-02-24,12.51,12.69,12.44,12.44,331148,0
2010-02-25,12.3,12.33,11.54,11.57,1619659,0
2010-02-26,11.59,11.76,11.32,11.63,857685,0
2010-03-01,11.73,11.96,11.7,11.9,520913,0
2010-03-02,11.95,11.98,11.72,11.77,484937,0
2010-03-03,11.83,11.9,11.64,11.74,336161,0
2010-03-04,11.75,12.04,11.73,11.88,691975,0
2010-03-05,11.91,12.25,11.91,12.09,837576,0
2010-03-08,12.11,12.23,11.78,11.9,561068,0
2010-03-09,11.84,12.16,11.8,12.03,609588,0
2010-03-10,12.07,12.16,11.85,12.05,490777,0
2010-03-11,12.03,12.04,11.78,11.99,299955,0
2010-03-12,12.03,12.13,11.9,12.06,285139,0
2010-03-15,12.08,12.08,11.68,12.03,396277,0
2010-03-16,11.99,12.11,11.81,12.1,197748,0
2010-03-17,12.12,12.21,12.02,12.11,274039,0
2010-03-18,12.09,12.09,11.8,12.01,300386,0
2010-03-19,12.06,12.28,11.93,12.23,634817,0
2010-03-22,12.12,12.32,12.06,12.3,243068,0
2010-03-23,12.3,12.58,12.29,12.57,542156,0
2010-03-24,12.54,12.69,12.46,12.52,385094,0
2010-03-25,12.62,12.62,12.32,12.32,350283,0
2010-03-26,12.4,12.42,12.08,12.24,303198,0
2010-03-29,12.3,12.36,12.05,12.21,243933,0
2010-03-30,12.18,12.34,12.07,12.23,216681,0
2010-03-31,12.22,12.36,12.04,12.13,287813,0
2010-04-01,12.16,12.27,12.05,12.1,220103,0
2010-04-05,12.1,12.35,12.08,12.24,188162,0
2010-04-06,12.21,12.28,11.83,12.08,799719,0
2010-04-07,12.07,12.16,12.01,12.06,504786,0
2010-04-08,12.02,12.1,11.87,12.08,204425,0
2010-04-09,12.06,12.15,12.05,12.12,206183,0
2010-04-12,12.15,12.18,12.01,12.18,165952,0
2010-04-13,12.19,12.29,12.14,12.22,265036,0
2010-04-14,12.29,12.58,12.29,12.48,299677,0
2010-04-15,12.42,12.57,12.3,12.44,281498,0
2010-04-16,12.43,12.9,12.4,12.8,810631,0
2010-04-19,12.8,12.8,12.68,12.69,398525,0
2010-04-20,12.7,12.87,12.67,12.8,151246,0
2010-04-21,12.78,12.85,12.65,12.79,280074,0
2010-04-22,12.69,13.07,12.59,13.06,519507,0
2010-04-23,13.08,13.41,12.87,13.41,488809,0
2010-04-26,13.37,13.46,13.16,13.46,384894,0
2010-04-27,13.38,13.49,13.12,13.19,277489,0
2010-04-28,13.2,13.32,13.01,13.16,211120,0
2010-04-29,13.24,13.39,13,13.25,365025,0
2010-04-30,13.21,13.23,12.88,12.88,510292,0
2010-05-03,12.87,13.03,12.85,12.9,457331,0
2010-05-04,12.51,12.73,12.19,12.55,638331,0
2010-05-05,12.46,12.75,12.31,12.62,572546,0
2010-05-06,12.5,12.83,12.17,12.36,583164,0
2010-05-07,12.3,12.51,12.07,12.3,746361,0
2010-05-10,12.69,12.83,12.55,12.81,317692,0
2010-05-11,12.66,13,12.61,12.82,318322,0
2010-05-12,12.89,13.12,12.81,13.03,260764,0
2010-05-13,12.96,13.06,12.89,12.93,205204,0
2010-05-14,12.83,12.95,12.61,12.73,178294,0
2010-05-17,12.81,12.99,12.53,12.84,221473,0
2010-05-18,12.97,13.17,12.85,12.95,203139,0
2010-05-19,12.94,12.99,12.82,12.85,223469,0
2010-05-20,12.63,12.68,12.28,12.3,338967,0
2010-05-21,12.12,12.33,11.8,12.2,436757,0
2010-05-24,12.13,12.16,11.94,11.94,213540,0
2010-05-25,11.62,11.95,11.62,11.91,151066,0
2010-05-26,11.94,12.18,11.86,12.01,287165,0
2010-05-27,12.17,12.22,11.75,12.08,375263,0
2010-05-28,12.02,12.21,11.96,12.12,162324,0
2010-06-01,12.02,12.07,11.68,11.68,172808,0
2010-06-02,11.71,11.77,11.54,11.7,363272,0
2010-06-03,11.8,11.8,11.44,11.66,383644,0
2010-06-04,11.58,11.58,11.07,11.09,270654,0
2010-06-07,11.15,11.26,10.82,10.84,272177,0
2010-06-08,10.84,10.89,10.41,10.62,379304,0
2010-06-09,10.69,10.74,10.5,10.56,272906,0
2010-06-10,10.72,10.76,10.38,10.74,405696,0
2010-06-11,10.68,11.25,10.65,11.25,249323,0
2010-06-14,11.36,11.41,11.05,11.07,123895,0
2010-06-15,11.2,11.43,11.05,11.41,273826,0
2010-06-16,11.36,11.44,11.18,11.37,295871,0
2010-06-17,11.4,11.61,11.35,11.5,336503,0
2010-06-18,11.5,11.61,11.4,11.47,293352,0
2010-06-21,11.6,11.67,11.35,11.41,180866,0
2010-06-22,11.46,11.59,11.07,11.08,149901,0
2010-06-23,11.04,11.04,10.83,10.87,114075,0
2010-06-24,10.78,10.84,10.65,10.68,174875,0
2010-06-25,10.71,11.2,10.68,11.1,1316597,0
2010-06-28,11.05,11.24,11.02,11.11,159649,0
2010-06-29,10.93,11.06,10.62,10.71,292030,0
2010-06-30,10.72,10.82,10.37,10.38,269119,0
2010-07-01,10.4,10.4,10.04,10.17,263934,0
2010-07-02,10.22,10.22,9.82,9.91,224635,0
2010-07-06,10.05,10.11,9.62,9.65,299193,0
2010-07-07,9.54,9.66,9.42,9.66,1108947,0
2010-07-08,9.72,9.74,9.59,9.6,618919,0
2010-07-09,9.57,9.63,9.48,9.57,458475,0
2010-07-12,9.55,9.64,9.33,9.36,259220,0
2010-07-13,9.48,9.51,9.34,9.35,715708,0
2010-07-14,9.41,9.5,9.28,9.33,494229,0
2010-07-15,9.31,9.36,9.11,9.2,624363,0
2010-07-16,9.17,9.17,8.79,8.85,557076,0
2010-07-19,8.85,8.9,8.67,8.9,254698,0
2010-07-20,8.79,9.11,8.75,9.1,358023,0
2010-07-21,9.17,9.17,8.9,8.96,600742,0
2010-07-22,9.06,9.29,8.97,9.25,249935,0
2010-07-23,9.2,9.52,9.13,9.47,284709,0
2010-07-26,9.52,9.54,9.4,9.5,209075,0
2010-07-27,9.59,9.64,9.43,9.48,257165,0
2010-07-28,9.49,9.52,9.18,9.22,184340,0
2010-07-29,9.24,9.69,9.14,9.48,809099,0
2010-07-30,9.37,9.96,9.3,9.84,437951,0
2010-08-02,9.93,10.05,9.8,9.86,304034,0
2010-08-03,9.84,10.22,9.8,10.06,233054,0
2010-08-04,10.13,10.64,10.09,10.6,562925,0
2010-08-05,10.49,10.7,10.49,10.51,341791,0
2010-08-06,10.38,10.55,10.36,10.5,430473,0
2010-08-09,10.53,10.56,10.46,10.54,128906,0
2010-08-10,10.44,10.59,10.3,10.51,423240,0
2010-08-11,10.35,10.37,10.15,10.16,386395,0
2010-08-12,9.99,10.24,9.95,10.16,308978,0
2010-08-13,10.1,10.14,9.91,9.99,302772,0
2010-08-16,9.91,10.06,9.81,10,193875,0
2010-08-17,10.11,10.28,10.05,10.22,486352,0
2010-08-18,10.21,10.36,10.01,10.27,283747,0
2010-08-19,10.29,10.38,10.02,10.14,326290,0
2010-08-20,10.09,10.21,10.04,10.18,241026,0
2010-08-23,10.25,10.27,9.85,9.89,303305,0
2010-08-24,9.77,10.07,9.75,9.86,220251,0
2010-08-25,9.79,10.03,9.71,10.01,269272,0
2010-08-26,9.94,10.08,9.78,9.81,219982,0
2010-08-27,9.93,10.17,9.87,10.17,175809,0
2010-08-30,10.09,10.23,9.89,9.91,182978,0
2010-08-31,9.9,10.03,9.79,9.9,226507,0
2010-09-01,10,10.32,9.98,10.27,182083,0
2010-09-02,10.22,10.34,10.13,10.34,123305,0
2010-09-03,10.47,10.61,10.33,10.61,153613,0
2010-09-07,10.59,10.59,10.3,10.32,237326,0
2010-09-08,10.36,10.41,10.21,10.25,287353,0
2010-09-09,10.39,10.45,10.26,10.33,62902,0
2010-09-10,10.4,10.54,10.33,10.52,130039,0
2010-09-13,10.65,10.94,10.56,10.9,216982,0
2010-09-14,10.85,10.85,10.54,10.55,159913,0
2010-09-15,10.54,10.7,10.39,10.64,136661,0
2010-09-16,10.59,10.59,10.26,10.43,96833,0
2010-09-17,10.5,10.57,10.35,10.54,130532,0
2010-09-20,10.54,10.96,10.49,10.93,209661,0
2010-09-21,10.92,10.92,10.7,10.77,113049,0
2010-09-22,10.76,10.92,10.55,10.66,123407,0
2010-09-23,10.59,10.79,10.5,10.53,136347,0
2010-09-24,10.64,11,10.59,11,457630,0
2010-09-27,11.02,11.09,10.87,11.04,176463,0
2010-09-28,11.04,11.32,10.9,11.21,259258,0
2010-09-29,11.16,11.34,11.1,11.27,247625,0
2010-09-30,11.35,11.72,11.31,11.63,434417,0
2010-10-01,11.63,11.79,11.5,11.62,290041,0
2010-10-04,11.57,11.58,11.31,11.37,259791,0
2010-10-05,11.49,11.75,11.37,11.74,239582,0
2010-10-06,11.7,11.82,11.59,11.75,248321,0
2010-10-07,11.83,11.83,11.63,11.67,140991,0
2010-10-08,11.6,11.88,11.33,11.8,212003,0
2010-10-11,11.82,11.9,11.65,11.78,99140,0
2010-10-12,11.79,11.89,11.61,11.84,169140,0
2010-10-13,11.88,12.21,11.74,12.06,266383,0
2010-10-14,12.07,12.31,12.03,12.2,130899,0
2010-10-15,12.31,12.36,12.1,12.1,225163,0
2010-10-18,12.09,12.28,11.99,12.24,162116,0
2010-10-19,12.07,12.35,11.94,12.01,176022,0
2010-10-20,12.09,12.37,12,12.31,214618,0
2010-10-21,12.38,12.47,12.04,12.19,151513,0
2010-10-22,12.23,12.28,12.11,12.26,103178,0
2010-10-25,12.36,12.49,12.19,12.24,171020,0
2010-10-26,12.19,12.34,12.13,12.13,139960,0
2010-10-27,12.04,12.14,11.87,12.11,260650,0
2010-10-28,11.39,11.41,9.12,9.25,3681680,0
2010-10-29,9.24,9.31,9.04,9.15,1120545,0
2010-11-01,9.19,9.33,8.88,8.9,811629,0
2010-11-02,9.02,9.13,8.82,8.87,598288,0
2010-11-03,8.89,8.95,8.77,8.82,650126,0
2010-11-04,8.98,9.07,8.87,8.95,944531,0
2010-11-05,9.06,9.06,8.88,8.93,1176351,0
2010-11-08,8.95,8.99,8.85,8.89,433551,0
2010-11-09,8.9,8.92,8.77,8.79,419951,0
2010-11-10,8.8,9.13,8.8,9.12,407059,0
2010-11-11,9.13,9.13,8.97,9.11,318183,0
2010-11-12,9.01,9.09,8.85,8.86,197452,0
2010-11-15,8.9,8.94,8.77,8.84,179500,0
2010-11-16,8.77,8.81,8.6,8.63,239203,0
2010-11-17,8.66,8.75,8.63,8.71,316022,0
2010-11-18,8.83,8.94,8.81,8.86,276266,0
2010-11-19,8.8,8.85,8.63,8.7,252250,0
2010-11-22,8.67,8.7,8.6,8.67,225729,0
2010-11-23,8.55,8.66,8.55,8.63,210510,0
2010-11-24,8.7,8.84,8.69,8.82,216112,0
2010-11-26,8.81,8.85,8.65,8.65,57277,0
2010-11-29,8.6,8.63,8.39,8.47,256891,0
2010-11-30,8.42,8.42,8.3,8.32,291635,0
2010-12-01,8.45,8.46,8.36,8.45,307716,0
2010-12-02,8.46,8.62,8.39,8.6,225148,0
2010-12-03,8.55,8.75,8.55,8.74,197861,0
2010-12-06,8.73,8.85,8.7,8.84,214057,0
2010-12-07,8.94,9.05,8.85,8.97,281045,0
2010-12-08,9.02,9.15,8.98,9.08,219403,0
2010-12-09,9.15,9.17,9.02,9.16,212083,0
2010-12-10,9.14,9.38,9.08,9.38,211598,0
2010-12-13,9.38,9.57,9.33,9.49,384558,0
2010-12-14,9.46,9.5,9.36,9.43,222883,0
2010-12-15,9.42,9.52,9.34,9.35,193889,0
2010-12-16,9.35,9.57,9.32,9.51,164819,0
2010-12-17,9.54,9.54,9.26,9.32,347158,0
2010-12-20,9.34,9.37,9.18,9.34,247457,0
2010-12-21,9.38,9.64,9.37,9.62,214568,0
2010-12-22,9.63,9.63,9.43,9.49,151067,0
2010-12-23,9.51,9.65,9.49,9.61,143686,0
2010-12-27,9.53,9.65,9.45,9.65,94250,0
2010-12-28,9.64,9.65,9.49,9.55,125603,0
2010-12-29,9.55,9.61,9.52,9.54,123661,0
2010-12-30,9.55,9.58,9.49,9.5,102679,0
2010-12-31,9.45,9.45,9.19,9.2,184009,0
2011-01-03,9.31,9.61,9.26,9.56,212346,0
2011-01-04,9.6,9.6,9.11,9.15,232120,0
2011-01-05,9.11,9.34,9.08,9.29,162524,0
2011-01-06,9.32,9.41,9.25,9.3,147988,0
2011-01-07,9.3,9.32,9.03,9.07,269619,0
2011-01-10,9.01,9.23,8.96,9.1,276283,0
2011-01-11,9.14,9.23,8.91,9.05,413082,0
2011-01-12,9.14,9.31,9.03,9.27,134047,0
2011-01-13,9.3,9.31,9.15,9.2,124486,0
2011-01-14,9.21,9.41,9.16,9.41,143993,0
2011-01-18,9.43,9.58,9.32,9.56,922795,0
2011-01-19,9.55,9.57,9.35,9.46,256855,0
2011-01-20,9.39,9.57,9.35,9.52,229380,0
2011-01-21,9.51,9.58,9.38,9.51,184492,0
2011-01-24,9.51,9.93,9.51,9.9,633968,0
2011-01-25,9.84,10.04,9.84,10.03,513244,0
2011-01-26,10.05,10.33,9.92,10.29,315908,0
2011-01-27,10.25,10.38,10.23,10.33,243643,0
2011-01-28,10.31,10.38,10.18,10.19,334764,0
2011-01-31,10.17,10.35,10.02,10.19,254344,0
2011-02-01,10.26,10.49,10.22,10.43,382949,0
2011-02-02,9.59,9.76,9.16,9.61,2055722,0
2011-02-03,9.58,9.64,9.17,9.41,840132,0
2011-02-04,9.36,9.6,9.32,9.54,291239,0
2011-02-07,9.57,9.9,9.54,9.8,305029,0
2011-02-08,9.78,9.8,9.63,9.78,289473,0
2011-02-09,9.79,9.83,9.63,9.71,294691,0
2011-02-10,9.62,9.79,9.62,9.73,300542,0
2011-02-11,9.72,9.92,9.65,9.92,492274,0
2011-02-14,9.92,9.97,9.75,9.77,139003,0
2011-02-15,9.75,9.91,9.75,9.9,147616,0
2011-02-16,9.95,9.99,9.92,9.97,146027,0
2011-02-18,10,10.26,9.99,10.26,177250,0
2011-02-22,10.15,10.25,9.94,9.98,254017,0
2011-02-23,9.98,9.99,9.64,9.66,248410,0
2011-02-24,9.63,9.63,9.07,9.35,911799,0
2011-02-25,9.32,9.9,9.27,9.58,6810662,0
2011-02-28,9.64,9.72,9.16,9.39,717788,0
2011-03-01,9.38,9.41,9.22,9.23,348164,0
2011-03-02,9.26,9.35,9.14,9.3,245762,0
2011-03-03,9.42,9.74,9.31,9.74,347681,0
2011-03-04,9.76,9.8,9.33,9.5,251798,0
2011-03-07,9.53,9.53,9.17,9.27,283982,0
2011-03-08,9.26,9.55,9.22,9.54,150527,0
2011-03-09,9.53,9.79,9.53,9.77,217887,0
2011-03-10,9.63,9.63,9.32,9.33,241880,0
2011-03-11,9.28,9.36,9.21,9.31,165623,0
2011-03-14,9.21,9.4,9.19,9.33,137847,0
2011-03-15,9.09,9.28,9.01,9.25,262731,0
2011-03-16,9.19,9.27,9.09,9.19,324985,0
2011-03-17,9.35,9.37,9.19,9.2,128382,0
2011-03-18,9.3,9.35,9.12,9.16,689302,0
2011-03-21,9.26,9.49,9.22,9.48,185930,0
2011-03-22,9.47,9.6,9.31,9.36,119522,0
2011-03-23,9.32,9.34,9.17,9.31,162759,0
2011-03-24,9.36,9.36,9.21,9.25,151097,0
2011-03-25,9.28,9.56,9.26,9.48,106546,0
2011-03-28,9.5,9.5,9.4,9.44,108127,0
2011-03-29,9.43,9.7,9.38,9.69,152309,0
2011-03-30,9.76,9.87,9.74,9.85,174030,0
2011-03-31,9.85,9.99,9.79,9.99,138189,0
2011-04-01,10.02,10.06,9.89,9.89,132535,0
2011-04-04,9.9,9.98,9.81,9.91,176370,0
2011-04-05,9.87,10.07,9.85,10.06,428272,0
2011-04-06,10.14,10.14,10.03,10.03,144294,0
2011-04-07,10.05,10.12,9.89,9.91,274025,0
2011-04-08,10,10,9.82,9.85,120638,0
2011-04-11,9.89,9.96,9.75,9.79,90600,0
2011-04-12,9.71,9.89,9.66,9.84,208908,0
2011-04-13,9.82,9.91,9.56,9.63,132166,0
2011-04-14,9.51,9.76,9.49,9.76,96785,0
2011-04-15,9.7,9.84,9.55,9.83,202225,0
2011-04-18,9.67,9.78,9.51,9.58,109496,0
2011-04-19,9.64,9.72,9.43,9.45,80799,0
2011-04-20,9.61,9.73,9.56,9.73,108535,0
2011-04-21,9.78,9.87,9.74,9.78,78118,0
2011-04-25,9.83,10.08,9.71,9.83,101403,0
2011-04-26,9.88,10.06,9.87,9.96,154456,0
2011-04-27,10.23,11.58,10.23,11.04,682042,0
2011-04-28,11.26,11.9,11.25,11.84,591491,0
2011-04-29,11.76,12.08,11.59,11.65,293633,0
2011-05-02,11.65,11.7,11.29,11.3,273352,0
2011-05-03,11.29,11.3,10.86,10.91,320706,0
2011-05-04,10.9,10.9,10.25,10.38,924074,0
2011-05-05,10.3,10.55,10.12,10.29,344198,0
2011-05-06,10.46,10.58,10.22,10.33,204511,0
2011-05-09,10.28,10.48,10.2,10.47,158765,0
2011-05-10,10.54,10.76,10.5,10.76,84440,0
2011-05-11,10.68,10.68,10.35,10.44,173725,0
2011-05-12,10.4,10.73,10.32,10.7,116658,0
2011-05-13,10.71,10.74,10.35,10.4,94255,0
2011-05-16,10.3,10.3,10,10,218647,0
2011-05-17,9.92,9.99,9.8,9.96,190944,0
2011-05-18,10.01,10.02,9.86,10.01,143365,0
2011-05-19,10.14,10.4,10.1,10.35,1098521,0
2011-05-20,10.3,10.3,10.09,10.16,300662,0
2011-05-23,9.94,10.01,9.83,9.95,212089,0
2011-05-24,9.97,10.02,9.8,9.8,191415,0
2011-05-25,9.78,9.96,9.71,9.92,108720,0
2011-05-26,9.86,10.04,9.7,10.01,203463,0
2011-05-27,10.06,10.08,10,10.05,131163,0
2011-05-31,10.1,10.15,10.03,10.1,491255,0
2011-06-01,10.05,10.08,9.67,9.67,244654,0
2011-06-02,9.74,9.74,9.54,9.71,146480,0
2011-06-03,9.54,9.57,9.4,9.43,149739,0
2011-06-06,9.4,9.44,9.28,9.31,140872,0
2011-06-07,9.34,9.5,9.27,9.27,102729,0
2011-06-08,9.24,9.45,9.24,9.38,191066,0
2011-06-09,9.44,9.58,9.33,9.49,122799,0
2011-06-10,9.4,9.62,9.35,9.48,230737,0
2011-06-13,9.52,9.81,9.52,9.65,223169,0
2011-06-14,9.76,9.9,9.71,9.84,131566,0
2011-06-15,9.72,9.84,9.64,9.76,165709,0
2011-06-16,9.8,10.02,9.75,9.88,152103,0
2011-06-17,9.96,10.05,9.73,9.81,252495,0
2011-06-20,9.75,10,9.71,9.9,90653,0
2011-06-21,10,10.08,9.94,9.99,133918,0
2011-06-22,9.9,10.02,9.86,9.86,358360,0
2011-06-23,9.73,10.02,9.64,9.99,242478,0
2011-06-24,10.02,10.04,9.94,9.99,368568,0
2011-06-27,10.04,10.22,9.98,10.06,251137,0
2011-06-28,10.08,10.27,10.06,10.27,170163,0
2011-06-29,10.34,10.38,10.16,10.27,123670,0
2011-06-30,10.33,10.5,10.28,10.49,144815,0
2011-07-01,10.52,10.75,10.43,10.56,450789,0
2011-07-05,10.53,10.53,10.37,10.42,110484,0
2011-07-06,10.44,10.46,10.28,10.31,165543,0
2011-07-07,10.42,10.56,10.33,10.46,738315,0
2011-07-08,10.31,10.56,10.26,10.51,130529,0
2011-07-11,11.14,11.4,10.93,11.08,412185,0
2011-07-12,11.09,11.39,11.04,11.32,240780,0
2011-07-13,11.41,11.48,11.27,11.37,243807,0
2011-07-14,11.44,11.45,11.19,11.2,238435,0
2011-07-15,11.23,11.54,11.18,11.52,584843,0
2011-07-18,11.49,11.52,11.24,11.28,232299,0
2011-07-19,11.42,11.71,11.34,11.71,200263,0
2011-07-20,11.71,11.77,11.55,11.77,212023,0
2011-07-21,11.86,11.99,11.7,11.89,167159,0
2011-07-22,11.9,11.91,11.63,11.73,82380,0
2011-07-25,11.56,11.8,11.47,11.58,147463,0
2011-07-26,11.6,11.65,11.4,11.58,168497,0
2011-07-27,12.3,12.78,11.91,11.99,818194,0
2011-07-28,12.03,12.18,11.82,11.85,235433,0
2011-07-29,11.7,12.09,11.69,11.77,190674,0
2011-08-01,11.9,11.97,11.52,11.67,304293,0
2011-08-02,11.6,11.81,11.33,11.33,203681,0
2011-08-03,11.29,11.52,11.02,11.35,208166,0
2011-08-04,11.2,11.4,10.83,10.83,260867,0
2011-08-05,10.97,10.97,10.41,10.65,421979,0
2011-08-08,10.31,10.76,9.74,9.75,423985,0
2011-08-09,10.02,10.51,9.47,10.49,513452,0
2011-08-10,10.13,10.17,9.64,9.66,387484,0
2011-08-11,9.74,10.22,9.52,10.03,299637,0
2011-08-12,10.12,10.22,9.75,10.06,152836,0
2011-08-15,10.34,10.63,10.21,10.49,191506,0
2011-08-16,10.32,10.4,10.12,10.27,218091,0
2011-08-17,10.3,10.38,9.93,10.08,325906,0
2011-08-18,9.66,9.71,9.16,9.31,417252,0
2011-08-19,9.05,9.54,9.05,9.37,364576,0
2011-08-22,9.66,9.66,9.3,9.35,176815,0
2011-08-23,9.4,9.59,9.31,9.54,343250,0
2011-08-24,9.54,9.74,9.46,9.58,332981,0
2011-08-25,9.67,9.75,9.22,9.25,325580,0
2011-08-26,9.2,9.47,9.1,9.3,391545,0
2011-08-29,9.47,9.55,9.36,9.52,449695,0
2011-08-30,9.46,9.6,9.22,9.48,539781,0
2011-08-31,9.53,9.69,9.39,9.49,480810,0
2011-09-01,9.55,9.62,9.13,9.19,395947,0
2011-09-02,8.92,9.06,8.58,8.58,308000,0
2011-09-06,8.34,8.64,8.33,8.52,611143,0
2011-09-07,8.69,8.92,8.61,8.86,600872,0
2011-09-08,8.8,9.56,8.8,9.39,834432,0
2011-09-09,9.25,9.56,9.18,9.27,621117,0
2011-09-12,9.09,9.36,9,9.25,296323,0
2011-09-13,9.3,9.44,9.21,9.37,261467,0
2011-09-14,9.44,9.68,9.31,9.56,350795,0
2011-09-15,9.65,10.35,9.6,10.09,565523,0
2011-09-16,10.15,10.25,9.97,10.01,439085,0
2011-09-19,9.81,10.12,9.74,9.98,319365,0
2011-09-20,10.03,10.16,9.94,9.94,309264,0
2011-09-21,9.91,10.1,9.81,9.82,471667,0
2011-09-22,9.47,9.81,9.34,9.49,362235,0
2011-09-23,9.49,9.68,9.37,9.45,227216,0
2011-09-26,9.53,9.68,9.25,9.68,222837,0
2011-09-27,9.92,10.21,9.81,9.93,214212,0
2011-09-28,9.93,9.97,9.38,9.39,203984,0
2011-09-29,9.64,9.77,9.25,9.55,155171,0
2011-09-30,9.41,9.65,9.24,9.27,196162,0
2011-10-03,9.16,9.32,8.65,8.65,370985,0
2011-10-04,8.59,9.47,8.47,9.41,365923,0
2011-10-05,9.44,9.63,9.21,9.54,197319,0
2011-10-06,9.5,9.71,9.48,9.7,145044,0
2011-10-07,9.71,9.76,9.27,9.41,221637,0
2011-10-10,9.65,9.85,9.54,9.85,184857,0
2011-10-11,9.73,10.09,9.71,10.08,189790,0
2011-10-12,10.17,10.46,10.16,10.36,260739,0
2011-10-13,10.28,10.53,10.2,10.51,208005,0
2011-10-14,10.6,10.66,10.38,10.61,135016,0
2011-10-17,10.46,10.6,10.19,10.26,186017,0
2011-10-18,10.34,10.88,10.25,10.8,276288,0
2011-10-19,10.77,10.9,10.47,10.6,356425,0
2011-10-20,10.64,10.64,10.22,10.53,122540,0
2011-10-21,10.73,10.77,10.43,10.75,245620,0
2011-10-24,10.76,11.19,10.64,11.17,466789,0
2011-10-25,11.05,11.05,10.7,10.73,160205,0
2011-10-26,10.96,11.01,10.55,10.92,291836,0
2011-10-27,12.22,12.72,11.75,11.99,583268,0
2011-10-28,11.7,11.9,11.32,11.47,379343,0
2011-10-31,11.21,11.59,11.13,11.33,211988,0
2011-11-01,10.86,11.2,10.57,10.62,339340,0
2011-11-02,10.83,11.05,10.6,11.03,505557,0
2011-11-03,11.23,11.45,10.82,11.38,402613,0
2011-11-04,11.24,11.47,11.07,11.37,211804,0
2011-11-07,11.31,11.33,10.86,11.17,166377,0
2011-11-08,11.3,11.39,10.81,11.36,203172,0
2011-11-09,10.98,11.17,10.67,10.69,308621,0
2011-11-10,11,11.37,10.89,11.13,237266,0
2011-11-11,11.3,11.47,11.26,11.46,145366,0
2011-11-14,11.35,11.38,10.99,11.04,140383,0
2011-11-15,11,11.23,10.94,11.12,222854,0
2011-11-16,10.95,11.18,10.81,10.84,131397,0
2011-11-17,10.82,10.84,10.42,10.49,199099,0
2011-11-18,10.48,10.67,10.46,10.59,143898,0
2011-11-21,10.34,10.43,10.13,10.31,127510,0
2011-11-22,10.27,10.35,10.05,10.1,97612,0
2011-11-23,10,10.09,9.74,9.81,148888,0
2011-11-25,9.75,9.93,9.63,9.64,74760,0
2011-11-28,9.99,10.41,9.95,10.17,282126,0
2011-11-29,10.21,10.32,10.09,10.21,168064,0
2011-11-30,10.89,11.29,10.69,11.27,399774,0
2011-12-01,11.25,11.41,11.05,11.07,204597,0
2011-12-02,11.28,11.4,11.11,11.2,146971,0
2011-12-05,11.4,11.44,11.07,11.2,190118,0
2011-12-06,11.23,11.31,11.04,11.12,152253,0
2011-12-07,11.06,11.15,10.78,11.02,151177,0
2011-12-08,10.91,10.96,10.54,10.57,115940,0
2011-12-09,10.63,11,10.53,10.93,286875,0
2011-12-12,10.73,10.77,10.56,10.71,177407,0
2011-12-13,10.84,10.96,10.51,10.63,203417,0
2011-12-14,10.5,10.62,10.13,10.15,285831,0
2011-12-15,10.33,10.74,10.24,10.69,350017,0
2011-12-16,10.94,11.17,10.64,10.88,649938,0
2011-12-19,10.98,11.2,10.62,10.65,166826,0
2011-12-20,10.91,11.26,10.91,11.24,216767,0
2011-12-21,11.15,11.33,10.99,11.24,124600,0
2011-12-22,11.3,11.49,11.23,11.36,129912,0
2011-12-23,11.39,11.41,11.18,11.21,84627,0
2011-12-27,11.16,11.35,11.08,11.34,71184,0
2011-12-28,11.29,11.29,11.07,11.12,125337,0
2011-12-29,11.21,11.31,11.09,11.17,181976,0
2011-12-30,11.12,11.47,11.09,11.41,212232,0
2012-01-03,11.61,11.92,11.61,11.85,349645,0
2012-01-04,11.72,11.86,11.63,11.76,217514,0
2012-01-05,11.68,11.99,11.6,11.94,300963,0
2012-01-06,11.91,12,11.71,11.89,155958,0
2012-01-09,11.95,12.01,11.83,11.86,226852,0
2012-01-10,12.07,12.18,11.98,12.07,169375,0
2012-01-11,11.99,12.13,11.97,12.08,188392,0
2012-01-12,12.13,12.17,11.95,12.16,155351,0
2012-01-13,11.98,12.07,11.85,11.98,161022,0
2012-01-17,12.11,12.17,12.07,12.11,187252,0
2012-01-18,12.11,12.41,12.11,12.41,139055,0
2012-01-19,12.43,12.64,12.33,12.49,187982,0
2012-01-20,12.48,12.55,12.32,12.41,102519,0
2012-01-23,12.47,12.49,12.23,12.36,104832,0
2012-01-24,12.29,12.77,12.29,12.74,171812,0
2012-01-25,12.69,12.77,12.51,12.65,186242,0
2012-01-26,12.72,12.84,12.6,12.77,109284,0
2012-01-27,12.75,12.99,12.71,12.98,135706,0
2012-01-30,12.79,12.88,12.58,12.64,106780,0
2012-01-31,12.75,12.9,12.53,12.81,169127,0
2012-02-01,12.92,13.13,12.73,12.87,323406,0
2012-02-02,13.33,13.48,12.84,12.87,404360,0
2012-02-03,13.15,13.5,13.05,13.26,402224,0
2012-02-06,13.24,13.58,13.18,13.58,246246,0
2012-02-07,13.58,13.8,13.5,13.7,232261,0
2012-02-08,13.74,13.82,13.5,13.62,187245,0
2012-02-09,13.63,13.7,13.45,13.59,159289,0
2012-02-10,13.45,13.54,13.29,13.52,199372,0
2012-02-13,13.73,13.81,13.56,13.79,236290,0
2012-02-14,13.77,13.91,13.65,13.9,196231,0
2012-02-15,13.97,14.07,13.77,13.83,354933,0
2012-02-16,13.81,14.21,13.81,14.1,425734,0
2012-02-17,14.22,14.27,14.1,14.11,213591,0
2012-02-21,14.15,14.19,13.73,13.85,210701,0
2012-02-22,13.79,14.07,13.79,13.88,160215,0
2012-02-23,13.95,14.19,13.86,14.11,281531,0
2012-02-24,14.13,14.15,13.76,13.9,224722,0
2012-02-27,13.72,13.89,13.5,13.71,224922,0
2012-02-28,13.76,13.86,13.53,13.69,243506,0
2012-02-29,13.8,13.91,13.41,13.51,204367,0
2012-03-01,13.65,13.74,13.32,13.34,140479,0
2012-03-02,13.34,13.42,12.85,13.05,300019,0
2012-03-05,13.05,13.42,13.02,13.35,342524,0
2012-03-06,13.18,13.33,13.15,13.27,309376,0
2012-03-07,13.31,13.46,13.26,13.42,164999,0
2012-03-08,13.55,13.78,13.38,13.58,362279,0
2012-03-09,13.56,13.72,13.46,13.56,308658,0
2012-03-12,13.56,13.67,13.33,13.34,167096,0
2012-03-13,13.51,13.59,13.35,13.56,325894,0
2012-03-14,13.5,13.78,13.42,13.51,178540,0
2012-03-15,13.49,13.82,13.38,13.78,181104,0
2012-03-16,13.81,13.87,13.51,13.59,327963,0
2012-03-19,13.47,13.98,13.39,13.87,216340,0
2012-03-20,13.74,13.74,13.42,13.65,135112,0
2012-03-21,13.72,13.81,13.59,13.63,130178,0
2012-03-22,13.47,13.71,13.45,13.66,123405,0
2012-03-23,13.67,13.93,13.52,13.89,175321,0
2012-03-26,14,14.28,13.92,14.27,247969,0
2012-03-27,14.26,14.3,14.08,14.08,156608,0
2012-03-28,14.08,14.22,14.04,14.14,269552,0
2012-03-29,14.01,14.33,13.91,14.27,211336,0
2012-03-30,14.4,14.48,13.9,13.91,215919,0
2012-04-02,13.81,14.39,13.71,14.36,280520,0
2012-04-03,14.31,14.35,14.14,14.25,215689,0
2012-04-04,14.06,14.16,13.81,13.99,205943,0
2012-04-05,13.9,14.2,13.9,14.13,98359,0
2012-04-09,13.93,14.13,13.78,14.02,230437,0
2012-04-10,14.01,14.17,13.78,13.82,282065,0
2012-04-11,13.97,14.14,13.95,14.14,213093,0
2012-04-12,14.16,14.41,14.03,14.25,184723,0
2012-04-13,14.17,14.27,13.99,13.99,233450,0
2012-04-16,14,14.17,13.79,14.04,196825,0
2012-04-17,14.19,14.33,14.14,14.19,189006,0
2012-04-18,14.09,14.33,14,14.23,203236,0
2012-04-19,14.25,14.36,13.87,14.09,140088,0
2012-04-20,14.26,14.5,14.18,14.39,229971,0
2012-04-23,14.14,14.18,13.93,14.05,172565,0
2012-04-24,14.05,14.24,13.99,14.21,172693,0
2012-04-25,14.4,14.57,14.33,14.49,255504,0
2012-04-26,14.43,14.62,14.11,14.26,453475,0
2012-04-27,14.32,14.44,13.96,14.12,328771,0
2012-04-30,14.08,14.1,13.81,13.92,278523,0
2012-05-01,13.92,14.2,13.75,13.75,336539,0
2012-05-02,13.61,13.67,13.32,13.55,241216,0
2012-05-03,13.49,13.57,13.13,13.25,236127,0
2012-05-04,13.14,13.14,12.84,13,287559,0
2012-05-07,12.91,13.04,12.81,12.93,172699,0
2012-05-08,12.8,13.04,12.78,12.98,193429,0
2012-05-09,12.79,12.94,12.75,12.81,122119,0
2012-05-10,12.9,12.99,12.71,12.85,110375,0
2012-05-11,12.75,12.91,12.66,12.8,124615,0
2012-05-14,12.61,12.93,12.53,12.75,211072,0
2012-05-15,12.72,12.94,12.71,12.84,104811,0
2012-05-16,12.91,12.94,12.67,12.69,177818,0
2012-05-17,12.69,12.77,12.54,12.56,194110,0
2012-05-18,12.55,12.7,12.43,12.5,198266,0
2012-05-21,12.51,12.59,12.3,12.39,229967,0
2012-05-22,12.44,12.44,12.22,12.29,230896,0
2012-05-23,12.21,12.4,11.99,12.34,142969,0
2012-05-24,12.32,12.4,12.02,12.18,186116,0
2012-05-25,12.16,12.29,12.02,12.09,144639,0
2012-05-29,12.24,12.42,12.09,12.34,157020,0
2012-05-30,12.17,12.28,12.01,12.07,157501,0
2012-05-31,12.13,12.18,11.8,11.97,233487,0
2012-06-01,11.71,11.8,11.43,11.44,146657,0
2012-06-04,11.46,11.55,11.28,11.48,129470,0
2012-06-05,11.36,11.47,11.33,11.39,134963,0
2012-06-06,11.48,11.64,11.48,11.62,163337,0
2012-06-07,11.78,11.86,11.5,11.54,189933,0
2012-06-08,11.5,11.65,11.24,11.61,187389,0
2012-06-11,11.75,11.75,11.33,11.36,166955,0
2012-06-12,11.43,11.46,11.12,11.29,177250,0
2012-06-13,11.24,11.44,11.13,11.2,124310,0
2012-06-14,11.2,11.34,11.16,11.31,79952,0
2012-06-15,11.3,11.35,11.15,11.28,289730,0
2012-06-18,11.18,11.33,11.17,11.26,110076,0
2012-06-19,11.29,11.72,11.25,11.69,161178,0
2012-06-20,11.72,11.8,11.54,11.55,91112,0
2012-06-21,11.54,11.63,11.37,11.46,254780,0
2012-06-22,11.52,11.79,11.41,11.76,454602,0
2012-06-25,11.53,11.79,11.49,11.75,216122,0
2012-06-26,11.76,11.99,11.6,11.92,269437,0
2012-06-27,11.84,12.17,11.81,12.15,291136,0
2012-06-28,12.02,12.22,11.96,12.2,152597,0
2012-06-29,12.46,12.73,12.29,12.64,157470,0
2012-07-02,12.7,12.7,12.42,12.69,174767,0
2012-07-03,12.62,12.92,12.51,12.91,100728,0
2012-07-05,12.87,12.9,12.72,12.77,108871,0
2012-07-06,12.63,12.77,12.57,12.62,115779,0
2012-07-09,12.55,12.68,12.46,12.66,169452,0
2012-07-10,12.76,12.92,12.76,12.91,148199,0
2012-07-11,12.9,12.99,12.65,12.75,178989,0
2012-07-12,12.68,12.89,12.59,12.83,111238,0
2012-07-13,12.85,13.12,12.84,12.92,126778,0
2012-07-16,12.87,12.98,12.79,12.81,85900,0
2012-07-17,12.86,13.12,12.78,13.03,80185,0
2012-07-18,13,13.25,12.96,13.24,115765,0
2012-07-19,13.25,13.45,13.24,13.35,159685,0
2012-07-20,13.23,13.27,12.98,12.98,198518,0
2012-07-23,12.74,12.8,12.52,12.73,138780,0
2012-07-24,12.8,12.8,12.45,12.52,175925,0
2012-07-25,12.61,12.85,12.57,12.79,134117,0
2012-07-26,12.8,12.8,10.78,11.23,413939,0
2012-07-27,11.29,11.71,10.91,11.61,252468,0
2012-07-30,11.61,11.79,11.52,11.56,162811,0
2012-07-31,11.51,11.77,11.37,11.63,225762,0
2012-08-01,11.66,11.71,11.5,11.51,300861,0
2012-08-02,11.39,11.57,11.32,11.55,234279,0
2012-08-03,11.7,11.99,11.7,11.9,221437,0
2012-08-06,11.88,11.98,11.69,11.7,108265,0
2012-08-07,11.79,11.97,11.65,11.66,172553,0
2012-08-08,11.64,11.78,11.52,11.7,198266,0
2012-08-09,11.66,11.83,11.61,11.7,276083,0
2012-08-10,11.61,11.65,11.38,11.55,230359,0
2012-08-13,11.5,11.55,11.33,11.47,192292,0
2012-08-14,11.58,11.61,11.24,11.31,391600,0
2012-08-15,11.29,11.5,11.26,11.37,276433,0
2012-08-16,11.36,11.52,11.31,11.47,214430,0
2012-08-17,11.46,11.67,11.42,11.48,264205,0
2012-08-20,11.5,11.56,11.4,11.5,208985,0
2012-08-21,11.64,11.87,11.54,11.7,134698,0
2012-08-22,11.64,11.73,11.48,11.53,101450,0
2012-08-23,11.48,11.53,11.16,11.27,108176,0
2012-08-24,11.22,11.34,11.19,11.27,92133,0
2012-08-27,11.3,11.36,11.18,11.24,150695,0
2012-08-28,11.21,11.31,11.14,11.15,151689,0
2012-08-29,11.2,11.28,11.04,11.09,260921,0
2012-08-30,11.03,11.08,10.88,11.05,360137,0
2012-08-31,11.15,11.18,10.93,11.05,198448,0
2012-09-04,11.06,11.39,11,11.29,309723,0
2012-09-05,11.36,11.45,11.25,11.37,249273,0
2012-09-06,11.48,11.87,11.39,11.76,381766,0
2012-09-07,11.79,11.91,11.35,11.37,186606,0
2012-09-10,10.7,11.45,10.7,11.35,191197,0
2012-09-11,11.32,11.55,11.32,11.45,143193,0
2012-09-12,11.5,11.64,11.4,11.49,141357,0
2012-09-13,11.49,11.84,11.45,11.69,187613,0
2012-09-14,11.73,11.82,11.67,11.69,227139,0
2012-09-17,11.64,11.71,11.57,11.68,195600,0
2012-09-18,11.65,11.71,11.6,11.66,207510,0
2012-09-19,11.68,11.71,11.27,11.37,256521,0
2012-09-20,11.31,11.38,11.21,11.26,111763,0
2012-09-21,11.32,11.58,11.27,11.54,253277,0
2012-09-24,11.45,11.66,11.34,11.41,171378,0
2012-09-25,11.46,11.53,11.07,11.07,250474,0
2012-09-26,11.13,11.25,10.89,10.93,268110,0
2012-09-27,10.95,11.17,10.91,11.14,153704,0
2012-09-28,11.07,11.19,11.01,11.05,110648,0
2012-10-01,11.1,11.22,11.03,11.08,116897,0
2012-10-02,11.13,11.22,10.98,11,145662,0
2012-10-03,11,11.07,10.9,10.92,110058,0
2012-10-04,10.91,11.02,10.71,10.97,195921,0
2012-10-05,11.04,11.28,11.04,11.18,183769,0
2012-10-08,11.1,11.15,10.96,11.01,105104,0
2012-10-09,11.02,11.02,10.72,10.72,88504,0
2012-10-10,10.72,10.76,10.49,10.5,241598,0
2012-10-11,10.54,10.69,10.5,10.61,173533,0
2012-10-12,10.58,10.7,10.44,10.49,120289,0
2012-10-15,10.51,10.62,10.35,10.6,228999,0
2012-10-16,10.75,11.38,10.75,10.99,355410,0
2012-10-17,11,11.11,10.92,11.03,137198,0
2012-10-18,11.03,11.2,10.9,10.91,115444,0
2012-10-19,10.82,10.89,10.48,10.61,208105,0
2012-10-22,10.6,10.76,10.51,10.72,182302,0
2012-10-23,10.62,10.75,10.59,10.63,195145,0
2012-10-24,10.68,10.68,10.52,10.62,136026,0
2012-10-25,10.73,10.79,10.59,10.63,123959,0
2012-10-26,10.64,10.68,10.42,10.59,206490,0
2012-10-31,10.62,10.68,10.37,10.39,187392,0
2012-11-01,10.41,10.82,10.41,10.6,347934,0
2012-11-02,10.65,10.7,10.35,10.36,172704,0
2012-11-05,10.33,10.48,10.28,10.39,211125,0
2012-11-06,10.39,10.74,10.38,10.71,125729,0
2012-11-07,10.57,10.66,10.3,10.33,163718,0
2012-11-08,10.29,10.41,10.23,10.23,134610,0
2012-11-09,10.17,10.44,10.15,10.32,151214,0
2012-11-12,10.37,10.42,10.25,10.27,137443,0
2012-11-13,10.22,10.28,10.12,10.13,94349,0
2012-11-14,10.14,10.23,9.84,9.86,143369,0
2012-11-15,9.85,9.93,9.74,9.76,171988,0
2012-11-16,9.7,9.7,9.47,9.58,199500,0
2012-11-19,9.71,10,9.65,9.99,185947,0
2012-11-20,9.94,9.94,9.74,9.77,129447,0
2012-11-21,9.83,9.96,9.73,9.89,94650,0
2012-11-23,9.94,10.05,9.91,10,59797,0
2012-11-26,9.95,10.17,9.95,10.17,200091,0
2012-11-27,10.13,10.26,10.09,10.1,130494,0
2012-11-28,10.04,10.25,9.92,10.13,213812,0
2012-11-29,10.2,10.32,10.07,10.28,221361,0
2012-11-30,10.33,10.42,10.23,10.41,213076,0
2012-12-03,10.51,10.53,10.31,10.45,167451,0
2012-12-04,10.43,10.62,10.41,10.58,543462,0
2012-12-05,10.6,10.89,10.55,10.88,230791,0
2012-12-06,10.88,11,10.82,10.96,215149,0
2012-12-07,10.99,11.08,10.93,10.99,218060,0
2012-12-10,10.85,11.05,10.85,10.96,127768,0
2012-12-11,11.06,11.17,10.99,11.08,163870,0
2012-12-12,11.14,11.15,10.9,10.91,101730,0
2012-12-13,10.97,10.97,10.71,10.8,97071,0
2012-12-14,10.75,10.94,10.69,10.81,117160,0
2012-12-17,10.83,11.01,10.83,10.94,176503,0
2012-12-18,10.95,11.02,10.89,11,224285,0
2012-12-19,10.98,11.02,10.89,10.95,191958,0
2012-12-20,10.95,11.08,10.93,11.04,159653,0
2012-12-21,10.95,11.21,10.9,11.21,565193,0
2012-12-24,11.16,11.27,11.04,11.22,88261,0
2012-12-26,11.21,11.22,10.98,11.03,94575,0
2012-12-27,11.02,11.08,10.75,10.91,104411,0
2012-12-28,10.85,10.97,10.82,10.91,194949,0
2012-12-31,10.88,11.19,10.82,11.16,207349,0
2013-01-02,11.43,11.79,11.36,11.76,387951,0
2013-01-03,11.77,11.8,11.63,11.69,169366,0
2013-01-04,11.77,11.83,11.69,11.76,125846,0
2013-01-07,11.64,11.77,11.51,11.54,98373,0
2013-01-08,11.56,11.81,11.49,11.66,625569,0
2013-01-09,11.72,11.76,11.46,11.47,208520,0
2013-01-10,11.54,11.62,11.38,11.59,153444,0
2013-01-11,11.62,11.65,11.57,11.65,211906,0
2013-01-14,11.65,11.65,11.46,11.56,130878,0
2013-01-15,11.48,11.62,11.48,11.55,69964,0
2013-01-16,11.54,11.57,11.28,11.31,133821,0
2013-01-17,11.39,11.43,11.29,11.37,133017,0
2013-01-18,11.34,11.34,11.17,11.25,360327,0
2013-01-22,11.25,11.49,11.15,11.49,131012,0
2013-01-23,11.52,11.52,11.36,11.42,126000,0
2013-01-24,11.4,11.62,11.39,11.6,190131,0
2013-01-25,11.62,11.69,11.47,11.59,112865,0
2013-01-28,11.5,11.67,11.46,11.59,129311,0
2013-01-29,11.6,11.62,11.54,11.62,161707,0
2013-01-30,11.57,11.69,11.38,11.47,90608,0
2013-01-31,11.47,11.61,11.44,11.53,177104,0
2013-02-01,11.61,11.66,11.47,11.5,158637,0
2013-02-04,11.38,11.38,11.02,11.09,178922,0
2013-02-05,11.14,11.2,11.03,11.03,128074,0
2013-02-06,10.98,11.06,10.83,11.04,214843,0
2013-02-07,11.02,11.07,10.87,10.98,129466,0
2013-02-08,11,11.21,10.95,11.03,241382,0
2013-02-11,11.06,11.54,10.9,11.53,414343,0
2013-02-12,11.52,11.66,11.47,11.57,197396,0
2013-02-13,11.62,11.62,11.41,11.49,183787,0
2013-02-14,11.48,12.43,11.48,12.11,367269,0
2013-02-15,12.17,12.64,12.17,12.52,451230,0
2013-02-19,12.51,12.87,12.51,12.86,175664,0
2013-02-20,12.92,12.95,12.56,12.56,217774,0
2013-02-21,12.56,12.76,12.52,12.66,157476,0
2013-02-22,12.77,12.78,12.43,12.62,208340,0
2013-02-25,12.65,12.81,12.39,12.42,185091,0
2013-02-26,12.47,12.61,12.43,12.5,238067,0
2013-02-27,12.5,12.81,12.48,12.67,131261,0
2013-02-28,12.71,12.8,12.6,12.73,171573,0
2013-03-01,12.6,12.82,12.51,12.75,102874,0
2013-03-04,12.78,12.79,12.52,12.58,149297,0
2013-03-05,12.74,12.84,12.7,12.72,124099,0
2013-03-06,12.78,12.79,12.69,12.75,75625,0
2013-03-07,12.74,12.81,12.66,12.74,107881,0
2013-03-08,12.89,12.95,12.74,12.89,126052,0
2013-03-11,12.83,13.03,12.83,12.92,85133,0
2013-03-12,12.87,13,12.78,12.9,97691,0
2013-03-13,12.94,13.1,12.87,12.91,90700,0
2013-03-14,12.98,13.01,12.75,13,139983,0
2013-03-15,13.01,13.36,12.98,13.17,323712,0
2013-03-18,12.96,13.22,12.93,13.13,93737,0
2013-03-19,13.12,13.19,12.94,13.1,166702,0
2013-03-20,13.15,13.25,13.05,13.24,122749,0
2013-03-21,13.11,13.6,13.11,13.49,285142,0
2013-03-22,13.5,13.58,13.22,13.25,135785,0
2013-03-25,13.32,13.44,13.21,13.27,87805,0
2013-03-26,13.38,13.42,13.22,13.33,64246,0
2013-03-27,13.26,13.26,13.04,13.15,63334,0
2013-03-28,13.24,13.24,13.03,13.14,107340,0
2013-04-01,13.09,13.17,12.75,12.82,129245,0
2013-04-02,12.94,12.97,12.7,12.73,104242,0
2013-04-03,12.8,12.8,12.57,12.64,115210,0
2013-04-04,12.68,12.75,12.49,12.56,99820,0
2013-04-05,12.42,12.56,12.29,12.42,105291,0
2013-04-08,12.51,12.67,12.29,12.66,111787,0
2013-04-09,12.65,12.71,12.2,12.21,130712,0
2013-04-10,12.29,12.91,12.28,12.84,136821,0
2013-04-11,12.79,12.82,12.63,12.71,78757,0
2013-04-12,12.69,12.7,12.43,12.52,83648,0
2013-04-15,12.46,12.46,11.8,11.84,184997,0
2013-04-16,12.01,12.24,11.82,12.18,137294,0
2013-04-17,12.05,12.14,11.62,11.85,152581,0
2013-04-18,11.9,11.92,11.57,11.63,146025,0
2013-04-19,11.64,11.98,11.63,11.93,116845,0
2013-04-22,12,12.11,11.41,11.51,254921,0
2013-04-23,11.68,11.89,11.64,11.89,139606,0
2013-04-24,11.92,12.05,11.8,12.04,84874,0
2013-04-25,11.8,12.3,11.8,12.06,113502,0
2013-04-26,12.05,12.05,11.54,11.74,156431,0
2013-04-29,11.84,12.17,11.79,12.13,167270,0
2013-04-30,12.16,12.37,12.11,12.33,166299,0
2013-05-01,12.25,12.25,11.79,11.87,289013,0
2013-05-02,11.94,12.11,11.82,11.94,101635,0
2013-05-03,12.08,12.49,12.08,12.27,113420,0
2013-05-06,12.31,12.48,12.25,12.26,82619,0
2013-05-07,12.32,12.57,12.26,12.54,107949,0
2013-05-08,12.54,12.65,12.47,12.63,185011,0
2013-05-09,12.62,12.68,12.47,12.52,58124,0
2013-05-10,12.58,12.64,12.44,12.54,53856,0
2013-05-13,12.54,12.93,12.46,12.9,164662,0
2013-05-14,12.85,13.01,12.84,13.01,172894,0
2013-05-15,12.94,13.16,12.83,13.07,88561,0
2013-05-16,13.04,13.22,12.98,13.15,84307,0
2013-05-17,13.13,13.37,12.99,13.35,153951,0
2013-05-20,13.27,13.49,13.22,13.33,123319,0
2013-05-21,13.32,13.37,13.06,13.29,89301,0
2013-05-22,13.28,13.57,12.95,13.08,90768,0
2013-05-23,12.95,13.32,12.95,13.23,87594,0
2013-05-24,13.18,13.33,13.03,13.27,52391,0
2013-05-28,13.52,13.71,12.99,13.11,192571,0
2013-05-29,13.04,13.24,12.89,13.21,64184,0
2013-05-30,13.28,13.39,13.07,13.25,82723,0
2013-05-31,13.15,13.34,13.14,13.18,105335,0
2013-06-03,13.32,13.87,13.23,13.84,264228,0
2013-06-04,13.9,13.99,13.71,13.9,249249,0
2013-06-05,13.86,13.94,13.5,13.53,152667,0
2013-06-06,13.57,13.71,13.34,13.58,159186,0
2013-06-07,13.72,13.72,13.57,13.65,62299,0
2013-06-10,13.79,13.82,13.61,13.73,131039,0
2013-06-11,13.63,13.67,13.27,13.32,138482,0
2013-06-12,13.46,13.62,13.4,13.48,153907,0
2013-06-13,13.44,13.66,13.35,13.58,129922,0
2013-06-14,13.59,13.77,13.29,13.33,146924,0
2013-06-17,13.5,13.6,13.39,13.48,130809,0
2013-06-18,13.6,14,13.57,13.92,303533,0
2013-06-19,13.92,13.93,13.55,13.67,192106,0
2013-06-20,13.4,13.52,13.17,13.3,134132,0
2013-06-21,13.32,13.62,13.3,13.61,384320,0
2013-06-24,13.44,13.57,12.99,13,256719,0
2013-06-25,13.11,13.14,10.91,12.02,1429023,0
2013-06-26,12,12.23,11.8,11.9,425638,0
2013-06-27,11.95,12.05,11.87,12.05,623990,0
2013-06-28,12,12.11,11.94,12,693156,0
2013-07-01,12,12.42,12,12.24,265875,0
2013-07-02,12.26,12.43,12.17,12.29,125759,0
2013-07-03,12.2,12.49,12.2,12.35,104470,0
2013-07-05,12.5,12.6,12.24,12.4,215552,0
2013-07-08,12.46,12.78,12.45,12.7,243490,0
2013-07-09,12.79,13.06,12.72,12.9,276044,0
2013-07-10,12.86,13.12,12.83,13.03,265451,0
2013-07-11,13.17,13.33,13.13,13.25,174483,0
2013-07-12,13.24,13.36,13.16,13.21,142323,0
2013-07-15,13.26,13.28,13.18,13.25,111162,0
2013-07-16,13.28,13.45,13.24,13.24,154911,0
2013-07-17,13.36,13.48,13.23,13.25,101692,0
2013-07-18,13.34,13.57,13.23,13.47,117798,0
2013-07-19,13.48,13.55,13.31,13.41,149393,0
2013-07-22,13.47,13.53,13.4,13.43,114657,0
2013-07-23,13.52,13.59,13.41,13.48,140426,0
2013-07-24,13.57,13.62,13.37,13.4,178352,0
2013-07-25,13.36,13.81,13.33,13.71,229932,0
2013-07-26,13.56,13.65,13.35,13.5,268797,0
2013-07-29,13.47,13.59,13.25,13.36,112354,0
2013-07-30,13.99,14,13.31,13.49,343102,0
2013-07-31,13.48,13.9,13.28,13.42,409647,0
2013-08-01,13.53,13.9,13.48,13.84,280428,0
2013-08-02,13.83,13.91,13.68,13.74,163847,0
2013-08-05,13.71,13.82,13.62,13.77,230574,0
2013-08-06,13.68,13.72,13.53,13.61,171396,0
2013-08-07,13.6,13.81,13.55,13.78,207505,0
2013-08-08,13.89,13.93,13.75,13.81,193548,0
2013-08-09,13.73,14,13.72,13.88,139483,0
2013-08-12,13.74,14.09,13.74,14.05,148600,0
2013-08-13,14.07,14.27,13.94,14.17,116440,0
2013-08-14,14.19,14.23,14.03,14.18,143210,0
2013-08-15,14.02,14.1,13.84,13.84,143346,0
2013-08-16,13.76,14.39,13.76,14.26,297778,0
2013-08-19,14.15,14.26,13.96,13.97,395557,0
2013-08-20,13.99,14.28,13.99,14.25,270931,0
2013-08-21,14.18,14.35,14.1,14.17,124011,0
2013-08-22,14.18,14.33,14.18,14.26,88678,0
2013-08-23,14.26,14.34,14.16,14.33,88166,0
2013-08-26,14.33,14.47,14.25,14.35,118177,0
2013-08-27,14.14,14.25,13.71,13.76,417939,0
2013-08-28,13.72,13.98,13.68,13.83,239996,0
2013-08-29,13.85,14.2,13.85,14.04,170354,0
2013-08-30,14,14,13.54,13.65,165258,0
2013-09-03,13.86,14.23,13.72,13.89,198298,0
2013-09-04,13.88,14.14,13.82,14.14,430998,0
2013-09-05,14.15,14.46,14.15,14.35,311090,0
2013-09-06,14.41,14.68,14.05,14.57,288488,0
2013-09-09,14.61,14.8,14.58,14.71,190945,0
2013-09-10,14.8,14.82,14.67,14.82,214629,0
2013-09-11,14.82,15.03,14.78,14.95,147045,0
2013-09-12,14.95,15,14.78,14.89,122148,0
2013-09-13,14.91,15.01,14.79,14.97,86938,0
2013-09-16,15.11,15.11,14.94,15.05,132555,0
2013-09-17,15.01,15.22,14.97,15.17,126917,0
2013-09-18,15.2,15.24,14.98,15.12,284925,0
2013-09-19,15.2,15.53,15.16,15.46,202692,0
2013-09-20,15.5,15.7,15.41,15.42,355127,0
2013-09-23,15.46,15.78,15.32,15.72,244435,0
2013-09-24,15.72,15.91,15.53,15.66,282551,0
2013-09-25,15.66,15.74,15.22,15.26,366548,0
2013-09-26,15.26,15.63,15.22,15.63,201061,0
2013-09-27,15.48,15.68,15.48,15.52,114405,0
2013-09-30,15.31,15.54,15.21,15.46,247198,0
2013-10-01,15.48,15.66,15.45,15.65,187030,0
2013-10-02,15.51,15.66,15.42,15.52,164202,0
2013-10-03,15.44,15.45,15.22,15.37,119487,0
2013-10-04,15.37,15.51,15.37,15.42,70024,0
2013-10-07,15.28,15.3,15.11,15.13,181212,0
2013-10-08,15.17,15.34,15.07,15.18,182592,0
2013-10-09,15.24,15.45,15.16,15.2,211625,0
2013-10-10,15.42,15.94,15.42,15.89,145451,0
2013-10-11,15.85,16.4,15.8,16.27,265195,0
2013-10-14,16.2,16.44,16.06,16.42,172965,0
2013-10-15,16.43,16.43,16.08,16.29,236783,0
2013-10-16,16.45,16.63,16.42,16.59,160935,0
2013-10-17,16.5,16.79,16.42,16.76,245684,0
2013-10-18,16.98,17.09,16.74,16.82,418100,0
2013-10-21,16.92,17.03,16.69,17,191820,0
2013-10-22,17.1,17.1,16.93,16.98,175459,0
2013-10-23,16.9,17.34,16.89,17.19,151600,0
2013-10-24,17.22,17.38,17.15,17.29,153250,0
2013-10-25,17.4,17.42,17.09,17.18,79931,0
2013-10-28,17.24,17.4,17.03,17.32,353320,0
2013-10-29,17.32,17.61,17.1,17.45,171969,0
2013-10-30,17.54,17.58,17.25,17.39,178354,0
2013-10-31,17.45,17.54,17.25,17.35,235100,0
2013-11-01,17.31,17.54,17.25,17.43,309018,0
2013-11-04,17.45,17.56,17.31,17.54,257986,0
2013-11-05,17.48,17.59,17.31,17.51,118430,0
2013-11-06,17.57,17.72,17.33,17.39,126764,0
2013-11-07,17.52,17.52,17.03,17.03,139198,0
2013-11-08,17.03,17.8,17.03,17.54,161216,0
2013-11-11,17.45,17.66,17.39,17.45,82949,0
2013-11-12,17.45,17.81,17.41,17.77,111200,0
2013-11-13,17.68,17.94,17.53,17.88,147113,0
2013-11-14,17.91,18.15,17.8,18.12,128299,0
2013-11-15,18.1,18.29,17.96,18.26,148200,0
2013-11-18,18.34,18.57,18.23,18.3,134171,0
2013-11-19,18.36,18.74,18.26,18.42,214922,0
2013-11-20,18.54,18.54,18.09,18.19,89575,0
2013-11-21,18.33,18.57,18.33,18.53,102140,0
2013-11-22,18.59,18.75,18.31,18.69,106560,0
2013-11-25,18.68,18.81,18.57,18.79,116719,0
2013-11-26,18.85,18.98,18.7,18.88,167939,0
2013-11-27,18.94,19.21,18.9,19.12,114148,0
2013-11-29,19.29,19.72,19.23,19.6,106205,0
2013-12-02,19.62,19.62,18.68,18.83,177771,0
2013-12-03,18.75,18.99,18.68,18.82,233364,0
2013-12-04,18.78,18.78,18.08,18.5,157867,0
2013-12-05,18.55,18.97,18.38,18.83,125866,0
2013-12-06,19,19.35,18.92,19.07,154793,0
2013-12-09,19.03,19.15,18.84,19.05,114292,0
2013-12-10,19.08,19.28,18.93,19.02,173154,0
2013-12-11,19.05,19.05,18.28,18.36,154638,0
2013-12-12,18.25,18.42,18.12,18.24,205790,0
2013-12-13,18.33,18.48,18.21,18.36,167773,0
2013-12-16,18.25,18.63,18.25,18.47,125455,0
2013-12-17,18.51,18.6,18.24,18.5,129446,0
2013-12-18,18.48,18.86,18.27,18.84,189752,0
2013-12-19,18.91,18.94,18.7,18.78,160977,0
2013-12-20,18.8,19.25,18.79,19.07,361340,0
2013-12-23,19.2,19.64,19.19,19.35,215641,0
2013-12-24,19.43,19.78,19.43,19.59,80817,0
2013-12-26,19.68,19.77,19.45,19.54,140737,0
2013-12-27,19.65,19.73,19.28,19.44,81980,0
2013-12-30,19.37,19.44,19.21,19.23,118615,0
2013-12-31,19.29,19.35,19.1,19.2,138523,0
2014-01-02,19.11,19.12,18.69,18.77,157620,0
2014-01-03,18.77,18.96,18.67,18.75,244069,0
2014-01-06,18.73,18.76,18.27,18.39,264194,0
2014-01-07,18.4,18.57,18.22,18.38,265851,0
2014-01-08,18.37,18.41,18.02,18.19,370242,0
2014-01-09,18.29,18.41,18.11,18.37,224058,0
2014-01-10,18.32,18.56,18.24,18.54,142294,0
2014-01-13,18.44,18.54,18.13,18.27,178138,0
2014-01-14,18.37,18.64,18.34,18.63,128545,0
2014-01-15,18.61,18.92,18.61,18.69,164558,0
2014-01-16,18.69,18.96,18.6,18.94,108761,0
2014-01-17,18.87,19.11,18.83,18.95,110243,0
2014-01-21,19.03,19.05,18.76,19,99179,0
2014-01-22,19,19.41,18.95,19.36,127603,0
2014-01-23,19.19,19.2,18.84,18.87,357670,0
2014-01-24,18.67,18.72,18.12,18.25,166298,0
2014-01-27,18.24,18.24,17.72,17.86,177044,0
2014-01-28,17.83,18.2,17.75,18.19,201034,0
2014-01-29,17.97,18.08,17.4,17.5,304182,0
2014-01-30,17.53,18.15,17.53,18.02,134457,0
2014-01-31,17.6,17.85,17.51,17.57,190557,0
2014-02-03,17.47,17.6,16.55,17,242204,0
2014-02-04,17.14,17.42,16.77,17.32,198509,0
2014-02-05,17.15,17.56,16.85,17.42,224388,0
2014-02-06,17.43,17.68,17.39,17.49,193104,0
2014-02-07,17.54,17.6,17.36,17.55,153615,0
2014-02-10,17.58,17.63,17.26,17.53,122531,0
2014-02-11,17.6,17.73,17.39,17.62,100888,0
2014-02-12,17.66,17.88,17.56,17.83,119934,0
2014-02-13,17.25,17.49,16.88,17.3,237278,0
2014-02-14,17.16,17.35,17.03,17.27,225273,0
2014-02-18,17.28,17.28,16.9,17.17,390660,0
2014-02-19,17.06,17.34,16.98,16.98,181538,0
2014-02-20,17,17.3,16.98,17.22,216511,0
2014-02-21,17.26,17.36,17,17.05,254103,0
2014-02-24,17.02,17.33,17.01,17.13,238716,0
2014-02-25,17.1,17.14,16.93,16.98,177364,0
2014-02-26,17.03,17.16,16.94,17.15,256457,0
2014-02-27,17.03,17.18,17.03,17.12,187014,0
2014-02-28,17.43,17.54,17.22,17.43,358882,0
2014-03-03,17.34,17.58,17.2,17.55,181580,0
2014-03-04,17.82,18.55,17.74,18.23,350446,0
2014-03-05,18.16,18.3,17.96,18.23,185652,0
2014-03-06,18.25,18.51,18.24,18.4,119029,0
2014-03-07,18.56,18.56,18.3,18.39,80036,0
2014-03-10,18.31,18.36,18.04,18.2,169344,0
2014-03-11,18.17,18.28,17.79,17.96,166131,0
2014-03-12,17.9,18.06,17.82,18.06,156081,0
2014-03-13,18.1,18.14,17.99,18.07,178486,0
2014-03-14,17.95,18.44,17.95,18.3,350643,0
2014-03-17,18.37,18.6,18.27,18.45,135717,0
2014-03-18,18.45,18.64,18.45,18.59,129588,0
2014-03-19,18.52,18.73,18.25,18.41,166971,0
2014-03-20,18.38,18.59,18.38,18.5,84838,0
2014-03-21,18.5,18.59,18.23,18.25,383849,0
2014-03-24,18.25,18.37,18.04,18.29,346572,0
2014-03-25,18.37,18.5,18.22,18.38,153657,0
2014-03-26,18.49,18.49,18.21,18.22,184400,0
2014-03-27,18.22,18.3,18.09,18.19,176546,0
2014-03-28,18.17,18.46,18.17,18.26,134400,0
2014-03-31,18.35,18.82,18.28,18.66,196067,0
2014-04-01,18.68,19,18.55,18.98,164871,0
2014-04-02,18.97,19,18.78,18.97,115494,0
2014-04-03,18.91,19,18.63,18.76,94423,0
2014-04-04,18.94,18.94,18.21,18.24,248948,0
2014-04-07,18.14,18.41,18.11,18.29,243524,0
2014-04-08,18.35,18.67,18.25,18.51,162182,0
2014-04-09,18.6,18.65,18.21,18.52,196991,0
2014-04-10,18.53,18.53,17.97,18.15,175789,0
2014-04-11,17.96,18.37,17.93,18.09,199633,0
2014-04-14,18.33,18.33,18.06,18.2,201053,0
2014-04-15,18.2,18.29,17.71,18.05,117566,0
2014-04-16,18.1,18.24,17.86,18.07,149265,0
2014-04-17,17.95,18.5,17.95,18.39,122451,0
2014-04-21,18.3,18.46,18.1,18.43,110405,0
2014-04-22,18.45,18.63,18.43,18.53,97454,0
2014-04-23,18.56,18.7,18.38,18.49,120472,0
2014-04-24,18.55,18.61,18.28,18.36,73174,0
2014-04-25,18.23,18.3,17.81,17.85,170769,0
2014-04-28,17.96,18.03,17.26,17.49,362389,0
2014-04-29,17.5,17.87,16.19,16.28,282391,0
2014-04-30,16.3,16.82,16.08,16.8,385854,0
2014-05-01,16.72,17.12,16.33,16.61,288947,0
2014-05-02,16.61,16.76,16.46,16.5,215237,0
2014-05-05,16.41,16.6,16.27,16.55,158452,0
2014-05-06,16.42,16.59,16.36,16.46,293846,0
2014-05-07,16.48,16.6,16.33,16.53,184915,0
2014-05-08,16.54,16.83,16.44,16.5,123868,0
2014-05-09,16.39,16.65,16.24,16.61,206501,0
2014-05-12,16.65,17.25,16.61,17.15,135187,0
2014-05-13,17.05,17.19,16.81,16.81,143522,0
2014-05-14,16.81,16.82,16.52,16.59,219568,0
2014-05-15,16.47,16.59,16.28,16.54,313647,0
2014-05-16,16.5,16.55,16.23,16.45,192809,0
2014-05-19,16.45,16.77,16.43,16.69,133141,0
2014-05-20,16.62,16.7,16.39,16.5,296177,0
2014-05-21,16.55,16.63,16.32,16.61,194617,0
2014-05-22,16.61,16.85,16.41,16.74,166383,0
2014-05-23,16.8,17.05,16.7,17.03,123717,0
2014-05-27,17.03,17.48,17.03,17.17,138707,0
2014-05-28,17.11,17.27,16.98,16.98,119823,0
2014-05-29,17.09,17.14,16.79,16.86,89299,0
2014-05-30,16.93,16.99,16.72,16.83,155891,0
2014-06-02,16.92,16.92,16.57,16.74,139815,0
2014-06-03,16.6,16.74,16.39,16.6,203476,0
2014-06-04,16.6,16.66,16.47,16.65,137594,0
2014-06-05,16.6,17.2,16.57,17.13,112815,0
2014-06-06,17.29,17.47,17.23,17.29,225850,0
2014-06-09,17.25,17.62,17.25,17.51,120746,0
2014-06-10,17.46,17.52,17.29,17.4,79900,0
2014-06-11,17.25,17.4,17.08,17.16,102036,0
2014-06-12,17.08,17.09,16.82,16.96,103148,0
2014-06-13,17.03,17.24,16.96,17.05,169343,0
2014-06-16,17.1,17.24,16.83,16.99,141453,0
2014-06-17,16.94,17.29,16.81,17.06,167822,0
2014-06-18,17.12,17.12,16.8,17.01,107186,0
2014-06-19,17.07,17.15,16.95,17.11,245691,0
2014-06-20,17.16,17.33,17.06,17.27,311563,0
2014-06-23,17.28,17.28,16.91,16.98,155409,0
2014-06-24,16.92,17.53,16.88,17.12,257963,0
2014-06-25,16.98,17.23,16.9,17.2,200203,0
2014-06-26,17.2,17.2,16.94,17.07,189985,0
2014-06-27,16.94,17.37,16.94,17.34,436211,0
2014-06-30,17.26,17.47,17.12,17.45,176335,0
2014-07-01,17.52,18.19,17.52,17.85,209420,0
2014-07-02,17.78,17.98,17.64,17.66,144700,0
2014-07-03,17.79,18.15,17.76,18.07,134792,0
2014-07-07,18.06,18.09,17.67,17.72,286458,0
2014-07-08,17.75,17.76,17.47,17.58,163171,0
2014-07-09,17.6,17.63,17.4,17.42,177841,0
2014-07-10,17.11,17.31,16.96,16.96,261849,0
2014-07-11,16.88,16.99,16.73,16.81,182631,0
2014-07-14,17,17.19,16.86,17.11,183079,0
2014-07-15,17.08,17.11,16.74,16.96,199461,0
2014-07-16,17.12,17.12,16.82,16.96,136299,0
2014-07-17,16.76,16.83,16.66,16.7,214900,0
2014-07-18,16.65,17.03,16.65,16.92,152064,0
2014-07-21,16.85,16.93,16.7,16.77,158154,0
2014-07-22,16.88,16.99,16.74,16.81,91803,0
2014-07-23,16.81,16.99,16.76,16.95,128212,0
2014-07-24,17.04,17.3,16.88,17,160664,0
2014-07-25,16.87,17,16.83,16.9,131395,0
2014-07-28,16.86,16.89,16.7,16.8,200983,0
2014-07-29,16.56,16.83,16.25,16.55,376822,0
2014-07-30,16.7,16.99,16.46,16.64,324098,0
2014-07-31,16.45,16.62,16.3,16.32,423106,0
2014-08-01,16.37,16.45,15.97,16.21,262160,0
2014-08-04,16.25,16.44,16.21,16.34,426552,0
2014-08-05,16.25,16.59,16.2,16.54,220452,0
2014-08-06,16.4,16.72,16.4,16.51,151765,0
2014-08-07,16.58,16.62,16.17,16.24,168276,0
2014-08-08,16.22,16.37,16.07,16.21,216864,0
2014-08-11,16.31,16.53,16.13,16.36,182201,0
2014-08-12,16.25,16.37,15.93,16.04,217437,0
2014-08-13,16.07,16.18,16,16.14,189851,0
2014-08-14,16.1,16.23,15.95,16.23,96710,0
2014-08-15,16.39,16.48,15.92,15.94,287151,0
2014-08-18,16.11,16.51,16.05,16.51,144199,0
2014-08-19,16.51,16.69,16.48,16.52,113398,0
2014-08-20,16.48,16.55,16.23,16.38,170157,0
2014-08-21,16.34,16.49,16.15,16.47,157059,0
2014-08-22,16.45,16.53,16.28,16.49,189870,0
2014-08-25,16.61,16.64,16.02,16.2,267083,0
2014-08-26,16.16,16.3,16.15,16.26,134930,0
2014-08-27,16.23,16.5,16.22,16.39,144505,0
2014-08-28,16.38,16.4,16.14,16.17,104349,0
2014-08-29,16.16,16.32,15.95,16.29,216528,0
2014-09-02,16.35,16.38,16.12,16.3,128440,0
2014-09-03,16.28,16.29,15.92,15.98,207315,0
2014-09-04,16,16.13,15.89,15.94,91170,0
2014-09-05,15.86,15.93,15.78,15.89,80288,0
2014-09-08,15.9,15.94,15.62,15.68,74091,0
2014-09-09,15.6,15.63,15.26,15.26,154031,0
2014-09-10,15.29,15.49,15.24,15.32,86333,0
2014-09-11,15.23,15.45,15.21,15.4,175584,0
2014-09-12,15.44,15.81,15.32,15.75,253903,0
2014-09-15,15.71,15.72,15.36,15.39,226995,0
2014-09-16,15.4,15.43,15.1,15.2,172829,0
2014-09-17,15.17,15.27,14.94,15.14,147800,0
2014-09-18,15.17,15.49,15.17,15.43,134690,0
2014-09-19,15.43,15.58,14.8,14.82,308541,0
2014-09-22,14.73,14.8,14.57,14.64,114936,0
2014-09-23,14.6,14.72,14.38,14.41,136317,0
2014-09-24,14.41,14.5,14.28,14.41,136454,0
2014-09-25,14.35,14.35,13.97,14,137734,0
2014-09-26,14,14.18,13.87,14.07,186757,0
2014-09-29,13.95,14.31,13.88,14.12,239248,0
2014-09-30,14.1,14.23,13.91,13.91,265130,0
2014-10-01,13.92,13.96,13.53,13.54,164353,0
2014-10-02,13.57,13.78,13.5,13.71,168571,0
2014-10-03,13.65,13.86,13.54,13.55,164450,0
2014-10-06,13.62,13.68,13.51,13.54,136165,0
2014-10-07,13.43,13.44,13.26,13.32,351454,0
2014-10-08,13.31,13.77,13.23,13.74,158433,0
2014-10-09,13.7,13.7,13.2,13.2,134261,0
2014-10-10,13.02,13.35,12.99,13.01,141126,0
2014-10-13,12.99,13.45,12.97,13.29,208201,0
2014-10-14,13.42,13.7,13.34,13.43,219930,0
2014-10-15,13.3,13.87,13.13,13.79,201990,0
2014-10-16,13.6,13.9,13.6,13.82,149193,0
2014-10-17,13.92,14.2,13.82,14.07,300268,0
2014-10-20,14.04,14.24,14.04,14.17,169264,0
2014-10-21,14.22,14.36,14.1,14.19,131331,0
2014-10-22,14.18,14.27,13.73,13.74,155325,0
2014-10-23,13.9,14.18,13.8,14.11,90066,0
2014-10-24,14.15,14.26,14.05,14.25,188227,0
2014-10-27,14.18,14.36,13.95,14.29,109818,0
2014-10-28,12.71,14.58,12.39,14.49,378771,0
2014-10-29,14.42,14.77,14.03,14.31,278287,0
2014-10-30,14.22,15.29,14.14,15.26,200633,0
2014-10-31,15.44,15.48,15.06,15.39,333099,0
2014-11-03,15.38,15.55,15.19,15.25,211356,0
2014-11-04,15.2,15.44,14.95,15.21,158367,0
2014-11-05,15.39,15.43,15.04,15.23,147527,0
2014-11-06,15.39,15.48,15.21,15.36,99208,0
2014-11-07,15.3,15.42,15.03,15.18,161024,0
2014-11-10,15.1,15.44,15.1,15.35,131722,0
2014-11-11,15.33,15.51,15.22,15.32,134576,0
2014-11-12,15.24,15.51,15.22,15.43,132247,0
2014-11-13,15.42,15.6,15.18,15.19,99180,0
2014-11-14,15.15,15.35,15.06,15.08,111800,0
2014-11-17,15.02,15.24,14.72,14.79,122267,0
2014-11-18,14.8,15.01,14.56,14.63,174428,0
2014-11-19,14.57,14.6,14.1,14.15,192686,0
2014-11-20,14.11,14.45,14.07,14.37,77674,0
2014-11-21,14.61,14.61,14,14.18,202624,0
2014-11-24,14.17,14.43,14.09,14.35,185510,0
2014-11-25,14.36,14.54,14.21,14.52,235791,0
2014-11-26,14.48,14.61,14.17,14.31,345590,0
2014-11-28,14.37,14.55,13.96,14,133645,0
2014-12-01,14,14.15,13.85,13.99,213173,0
2014-12-02,13.99,14.21,13.85,13.93,136399,0
2014-12-03,13.89,14.31,13.89,14.15,120167,0
2014-12-04,14.1,14.4,14.07,14.3,191932,0
2014-12-05,14.32,14.9,14.31,14.66,226075,0
2014-12-08,14.56,14.89,14.38,14.41,165311,0
2014-12-09,14.22,14.79,14.22,14.75,194566,0
2014-12-10,14.67,14.81,14.38,14.44,218233,0
2014-12-11,14.56,14.86,14.53,14.55,293102,0
2014-12-12,14.31,14.65,14.29,14.46,221745,0
2014-12-15,14.58,14.67,14.35,14.51,233260,0
2014-12-16,14.47,14.95,14.47,14.58,201229,0
2014-12-17,14.58,14.74,14.42,14.67,376148,0
2014-12-18,14.82,15.2,14.69,15.1,154168,0
2014-12-19,15.14,15.45,15,15.39,807283,0
2014-12-22,15.38,15.56,15.33,15.56,115328,0
2014-12-23,15.62,15.85,15.55,15.58,105666,0
2014-12-24,15.54,15.75,15.39,15.42,79748,0
2014-12-26,15.5,15.7,15.49,15.63,52465,0
2014-12-29,15.65,15.82,15.55,15.6,85370,0
2014-12-30,15.52,15.65,15.41,15.54,96643,0
2014-12-31,15.55,15.65,15.35,15.37,111583,0
2015-01-02,15.41,15.44,14.73,14.96,165282,0
2015-01-05,14.78,15.06,14.62,14.66,159177,0
2015-01-06,14.65,14.67,14.15,14.37,215762,0
2015-01-07,14.54,14.7,14.44,14.7,214545,0
2015-01-08,14.86,15.04,14.66,14.95,298093,0
2015-01-09,14.96,14.96,14.47,14.52,154769,0
2015-01-12,14.55,14.79,14.39,14.65,208227,0
2015-01-13,14.86,15.21,14.61,14.85,168377,0
2015-01-14,14.79,14.86,14.57,14.75,86736,0
2015-01-15,14.85,14.85,14.5,14.58,151087,0
2015-01-16,14.52,14.76,14.49,14.74,258102,0
2015-01-20,14.7,14.83,14.47,14.49,349216,0
2015-01-21,14.48,14.75,14.33,14.61,239092,0
2015-01-22,14.75,15,14.56,14.98,167502,0
2015-01-23,14.89,15.1,14.69,14.75,214941,0
2015-01-26,14.76,14.86,14.57,14.77,151006,0
2015-01-27,14.62,14.87,14.48,14.66,117831,0
2015-01-28,14.77,14.8,14.44,14.5,129819,0
2015-01-29,14.56,14.76,14.45,14.7,143743,0
2015-01-30,14.55,14.74,14.42,14.43,138271,0
2015-02-02,14.46,14.46,14.12,14.4,464887,0
2015-02-03,14.64,14.75,14.51,14.6,251068,0
2015-02-04,14.56,14.7,14.55,14.66,266943,0
2015-02-05,14.75,15.36,14.75,15.26,532082,0
2015-02-06,15.34,15.41,15.05,15.09,221285,0
2015-02-09,15.09,15.19,14.96,14.98,177005,0
2015-02-10,15.1,15.12,14.92,15,245252,0
2015-02-11,15,15.13,14.89,15.03,353707,0
2015-02-12,15.49,15.72,14.87,15,717209,0
2015-02-13,14.95,15.02,14.81,14.99,279747,0
2015-02-17,14.75,15,14.64,14.81,204852,0
2015-02-18,14.33,14.85,14.27,14.27,404841,0
2015-02-19,14.21,14.33,14.06,14.11,197096,0
2015-02-20,14.09,14.09,13.75,13.94,917133,0
2015-02-23,13.93,14,13.82,13.9,391127,0
2015-02-24,13.9,14.11,13.88,13.99,348035,0
2015-02-25,13.97,14.19,13.96,14.06,291620,0
2015-02-26,14.1,14.28,14.03,14.09,307745,0
2015-02-27,14.11,14.47,13.94,13.99,320094,0
2015-03-02,14.07,14.35,14,14.05,290900,0
2015-03-03,14.03,14.04,13.59,13.75,382600,0
2015-03-04,13.67,13.75,13.58,13.66,247300,0
2015-03-05,13.7,13.79,13.34,13.49,260400,0
2015-03-06,13.34,13.51,13.21,13.34,159200,0
2015-03-09,13.4,13.42,13.1,13.16,262600,0
2015-03-10,13.06,13.12,12.94,12.97,198400,0
2015-03-11,13,13.05,12.83,12.89,167000,0
2015-03-12,12.95,13.32,12.93,13.29,424300,0
2015-03-13,13.3,13.35,13.2,13.32,273700,0
2015-03-16,13.35,13.39,13.31,13.36,287400,0
2015-03-17,13.34,13.38,13.26,13.36,406200,0
2015-03-18,13.35,13.58,13.27,13.54,246300,0
2015-03-19,13.55,13.78,13.49,13.75,162500,0
2015-03-20,13.83,13.91,13.69,13.73,304900,0
2015-03-23,13.77,13.82,13.66,13.75,250400,0
2015-03-24,13.8,13.87,13.68,13.79,232900,0
2015-03-25,13.84,13.84,13.28,13.3,146100,0
2015-03-26,13.3,13.41,13.21,13.23,147300,0
2015-03-27,13.23,13.34,13.11,13.34,145100,0
2015-03-30,13.42,13.59,13.37,13.47,231900,0
2015-03-31,13.47,13.47,12.96,12.96,291552,0
2015-04-01,12.94,13,12.71,12.99,261600,0
2015-04-02,13.02,13.37,12.99,13.35,169800,0
2015-04-06,13.24,13.52,13.17,13.51,142000,0
2015-04-07,13.49,13.73,13.49,13.58,238994,0
2015-04-08,13.6,13.83,13.54,13.69,218600,0
2015-04-09,13.71,13.84,13.56,13.65,94420,0
2015-04-10,13.75,13.81,13.66,13.77,111500,0
2015-04-13,13.83,13.93,13.79,13.89,127100,0
2015-04-14,13.94,13.99,13.8,13.92,168100,0
2015-04-15,13.98,14.2,13.88,14.15,174699,0
2015-04-16,14.14,14.23,14.07,14.21,160871,0
2015-04-17,14.1,14.23,14,14.14,258700,0
2015-04-20,14.25,14.37,14.15,14.19,217851,0
2015-04-21,14.3,14.3,14.11,14.19,114277,0
2015-04-22,14.21,14.31,14.02,14.19,104915,0
2015-04-23,14.17,14.36,14.09,14.28,114100,0
2015-04-24,14.25,14.36,14.14,14.27,132509,0
2015-04-27,14.26,14.3,13.95,14.01,237400,0
2015-04-28,14.5,15.43,14.38,15.25,393100,0
2015-04-29,15.22,15.26,14.41,14.68,335400,0
2015-04-30,14.58,14.82,14.45,14.46,284800,0
2015-05-01,14.47,14.68,14.2,14.29,179300,0
2015-05-04,14.29,14.51,14.2,14.21,171200,0
2015-05-05,14.17,14.28,13.98,14.14,161400,0
2015-05-06,14.19,14.28,13.99,14.16,151262,0
2015-05-07,14.12,14.26,14.01,14.09,149997,0
2015-05-08,14.26,14.36,14.18,14.19,203100,0
2015-05-11,14.2,14.34,14.07,14.08,133000,0
2015-05-12,14.06,14.06,13.73,14.05,142058,0
2015-05-13,14.11,14.15,13.84,14.09,159500,0
2015-05-14,14.14,14.23,14.04,14.2,143200,0
2015-05-15,14.2,14.37,14.08,14.3,240485,0
2015-05-18,14.25,14.53,14.13,14.51,203154,0
2015-05-19,14.49,14.57,14.4,14.56,141000,0
2015-05-20,14.6,14.73,14.54,14.67,134100,0
2015-05-21,14.66,14.84,14.57,14.59,207100,0
2015-05-22,14.59,14.59,14.14,14.15,123000,0
2015-05-26,14.06,14.07,13.77,13.83,175941,0
2015-05-27,13.9,13.95,13.66,13.82,328300,0
2015-05-28,13.75,13.87,13.68,13.81,176598,0
2015-05-29,13.77,13.81,13.51,13.61,166200,0
2015-06-01,13.71,13.83,13.54,13.62,144170,0
2015-06-02,13.52,13.73,13.52,13.71,102669,0
2015-06-03,13.76,14.11,13.65,14.01,124200,0
2015-06-04,13.91,14,13.62,13.75,149100,0
2015-06-05,13.7,13.85,13.59,13.85,109200,0
2015-06-08,13.85,13.96,13.69,13.85,197100,0
2015-06-09,13.93,14.08,13.87,14.03,186838,0
2015-06-10,14.17,14.55,14.05,14.5,220864,0
2015-06-11,14.5,14.61,14.24,14.51,136391,0
2015-06-12,14.47,14.57,14.4,14.46,92100,0
2015-06-15,14.37,14.37,14.12,14.22,154200,0
2015-06-16,14.18,14.45,14.12,14.42,136300,0
2015-06-17,14.49,14.63,14.33,14.56,427400,0
2015-06-18,14.65,14.8,14.6,14.77,141500,0
2015-06-19,14.83,14.87,14.61,14.83,247600,0
2015-06-22,14.92,15,14.76,14.82,86000,0
2015-06-23,14.85,15.05,14.73,15.01,149591,0
2015-06-24,14.94,15.06,14.87,14.99,176300,0
2015-06-25,15.05,15.15,14.93,15.05,152000,0
2015-06-26,15.05,15.12,14.81,14.94,451600,0
2015-06-29,14.81,14.92,14.66,14.71,228400,0
2015-06-30,14.78,14.92,14.76,14.87,224030,0
2015-07-01,15,15.01,14.68,14.82,159400,0
2015-07-02,14.87,14.89,14.64,14.79,104800,0
2015-07-06,14.6,14.79,14.56,14.75,142000,0
2015-07-07,14.75,14.77,14.58,14.71,168500,0
2015-07-08,14.62,14.8,14.52,14.66,208700,0
2015-07-09,14.8,14.89,14.46,14.52,191900,0
2015-07-10,14.7,14.82,14.64,14.75,131300,0
2015-07-13,14.83,14.89,14.72,14.8,148900,0
2015-07-14,14.86,15.06,14.77,15.05,149088,0
2015-07-15,15.02,15.05,14.88,14.91,84860,0
2015-07-16,15.08,15.17,14.97,15.04,119600,0
2015-07-17,15.03,15.13,14.96,14.99,119900,0
2015-07-20,14.98,15.11,14.82,14.87,155400,0
2015-07-21,14.9,14.97,14.6,14.68,103900,0
2015-07-22,14.68,14.91,14.66,14.9,157200,0
2015-07-23,14.97,15.11,14.89,15.05,245200,0
2015-07-24,14.99,15.04,14.69,14.75,207100,0
2015-07-27,14.69,14.81,14.53,14.56,204100,0
2015-07-28,13.13,14.48,13.13,14.38,479700,0
2015-07-29,14.44,15.32,14.33,15.04,311300,0
2015-07-30,15.15,16.2,15.12,15.85,450600,0
2015-07-31,15.86,15.86,15.46,15.72,253600,0
2015-08-03,15.74,15.74,15.46,15.65,230487,0
2015-08-04,15.65,15.85,15.53,15.55,125800,0
2015-08-05,15.63,15.81,15.45,15.62,135400,0
2015-08-06,15.68,15.84,15.34,15.53,243387,0
2015-08-07,15.42,15.64,15.36,15.39,135700,0
2015-08-10,15.42,15.81,15.41,15.62,126600,0
2015-08-11,15.46,15.73,15.4,15.69,155888,0
2015-08-12,15.67,15.84,15.4,15.78,122400,0
2015-08-13,15.75,15.94,15.48,15.51,291400,0
2015-08-14,15.47,15.77,15.39,15.73,175400,0
2015-08-17,15.67,15.88,15.58,15.77,170000,0
2015-08-18,15.73,15.9,15.58,15.88,162700,0
2015-08-19,15.82,15.93,15.54,15.82,149300,0
2015-08-20,15.68,15.85,15.47,15.65,299300,0
2015-08-21,15.41,15.89,15.27,15.71,313200,0
2015-08-24,15.18,15.74,15.09,15.23,463486,0
2015-08-25,15.59,15.68,15.11,15.15,290400,0
2015-08-26,15.37,15.62,15.3,15.58,192900,0
2015-08-27,15.64,15.82,15.43,15.73,297700,0
2015-08-28,15.67,15.92,15.64,15.82,384500,0
2015-08-31,15.75,15.93,15.63,15.79,269200,0
2015-09-01,15.55,15.73,15.19,15.23,181800,0
2015-09-02,15.42,15.56,15.25,15.49,153300,0
2015-09-03,15.55,15.82,15.52,15.54,132800,0
2015-09-04,15.35,15.54,15.28,15.35,80900,0
2015-09-08,15.52,15.52,15.36,15.45,244800,0
2015-09-09,15.56,15.61,15.32,15.38,162300,0
2015-09-10,15.37,15.48,15.29,15.33,109920,0
2015-09-11,15.25,15.65,15.25,15.65,277200,0
2015-09-14,15.65,15.85,15.6,15.72,131200,0
2015-09-15,15.75,15.88,15.61,15.84,184400,0
2015-09-16,15.89,15.92,15.79,15.84,278500,0
2015-09-17,15.82,15.9,15.77,15.78,186992,0
2015-09-18,15.63,15.74,15.36,15.41,293400,0
2015-09-21,15.49,15.82,15.49,15.61,160900,0
2015-09-22,15.46,15.64,15.41,15.53,163500,0
2015-09-23,15.61,15.87,15.54,15.78,216700,0
2015-09-24,15.67,15.87,15.59,15.75,207973,0
2015-09-25,15.87,15.87,15.65,15.74,184600,0
2015-09-28,15.77,15.91,15.74,15.74,240576,0
2015-09-29,15.79,15.85,15.67,15.8,218500,0
2015-09-30,15.87,15.99,15.77,15.91,859800,0
2015-10-01,15.99,16.53,15.99,16.39,623400,0
2015-10-02,16.3,16.4,16.13,16.4,254200,0
2015-10-05,16.5,17.81,16.5,17.68,566583,0
2015-10-06,17.7,17.75,16.85,17.08,371500,0
2015-10-07,17.17,17.51,17.17,17.46,520700,0
2015-10-08,17.52,17.72,17.45,17.66,266000,0
2015-10-09,17.67,17.88,17.58,17.73,188400,0
2015-10-12,17.82,17.83,17.24,17.41,413097,0
2015-10-13,17.44,17.55,17.32,17.42,310700,0
2015-10-14,17.39,17.48,17.1,17.12,269700,0
2015-10-15,17.23,17.5,17,17.48,249900,0
2015-10-16,17.5,17.54,17.1,17.21,195800,0
2015-10-19,17.16,17.38,17.13,17.24,239234,0
2015-10-20,17.33,17.62,17.244,17.6,152356,0
2015-10-21,17.56,17.6,17.2,17.2,122300,0
2015-10-22,17.28,17.43,17.16,17.38,200600,0
2015-10-23,17.44,17.6,17.29,17.38,336300,0
2015-10-26,17.41,17.6,17.29,17.44,258700,0
2015-10-27,17.95,17.95,16.15,16.91,461000,0
2015-10-28,17.03,17.44,16.95,17.4,654500,0
2015-10-29,17.28,17.47,17.09,17.31,214100,0
2015-10-30,17.27,17.43,17.15,17.2,275300,0
2015-11-02,17.58,17.77,17.03,17.49,527978,0
2015-11-03,17.39,17.49,17.21,17.38,305700,0
2015-11-04,17.46,17.46,17.22,17.23,256921,0
2015-11-05,17.25,17.45,17.05,17.38,316200,0
2015-11-06,17.39,17.61,17.34,17.55,263400,0
2015-11-09,17.45,17.53,17.24,17.25,140850,0
2015-11-10,17.26,17.5,17.23,17.47,221800,0
2015-11-11,17.48,17.5,17.34,17.37,104500,0
2015-11-12,17.22,17.39,17.06,17.14,191600,0
2015-11-13,17.01,17.17,16.83,16.85,182000,0
2015-11-16,16.87,16.99,16.76,16.98,136800,0
2015-11-17,17.02,17.05,16.83,16.85,115000,0
2015-11-18,16.94,17.01,16.72,16.82,462600,0
2015-11-19,16.83,16.99,16.79,16.9,332500,0
2015-11-20,17,17.12,16.9,17,444900,0
2015-11-23,16.98,17.58,16.98,17.49,751200,0
2015-11-24,17.45,17.49,17.32,17.4,256200,0
2015-11-25,17.5,17.5,17.28,17.41,196700,0
2015-11-27,17.45,17.6,17.22,17.44,344200,0
2015-11-30,17.5,17.56,17.42,17.5,337000,0
2015-12-01,17.59,17.77,17.43,17.52,292711,0
2015-12-02,17.59,17.71,17.57,17.62,506607,0
2015-12-03,17.64,17.7,17.3,17.43,197903,0
2015-12-04,17.39,17.61,17.37,17.47,252600,0
2015-12-07,17.36,17.42,17.05,17.08,239600,0
2015-12-08,17.01,17.19,16.86,17.08,147919,0
2015-12-09,16.98,17.18,16.88,16.9,164200,0
2015-12-10,16.85,17,16.76,16.81,150900,0
2015-12-11,16.56,16.78,16.39,16.61,281600,0
2015-12-14,16.58,16.85,16.3,16.36,184539,0
2015-12-15,16.46,16.68,16.44,16.59,116900,0
2015-12-16,16.71,16.83,16.53,16.74,104700,0
2015-12-17,16.74,16.85,16.46,16.47,186900,0
2015-12-18,16.36,16.36,16,16.09,716100,0
2015-12-21,16.17,16.38,16.09,16.31,138300,0
2015-12-22,16.33,16.45,16.14,16.41,124406,0
2015-12-23,16.46,16.65,16.42,16.53,95100,0
2015-12-24,16.49,16.66,16.45,16.52,59201,0
2015-12-28,16.52,16.52,16.28,16.47,99017,0
2015-12-29,16.58,16.72,16.4,16.61,101606,0
2015-12-30,16.58,16.67,16.42,16.42,119756,0
2015-12-31,16.4,16.41,16.04,16.06,144930,0
2016-01-04,16,16.36,15.63,15.71,438313,0
2016-01-05,17.23,17.23,16.22,16.79,595573,0
2016-01-06,16.62,16.9,16.57,16.69,442106,0
2016-01-07,16.39,16.55,16.14,16.14,528502,0
2016-01-08,16.4,16.4,15.52,15.56,453405,0
2016-01-11,15.65,15.78,15.32,15.73,295040,0
2016-01-12,15.79,15.865,15.535,15.71,314723,0
2016-01-13,15.74,15.835,15.25,15.34,258083,0
2016-01-14,15.37,15.89,15.31,15.76,289319,0
2016-01-15,15.36,15.66,15.22,15.62,259483,0
2016-01-19,15.75,15.78,15.44,15.53,250800,0
2016-01-20,15.3,15.7,14.92,15.61,238310,0
2016-01-21,15.61,15.68,15.36,15.44,171701,0
2016-01-22,15.66,15.8,15.54,15.65,133490,0
2016-01-25,15.6,15.7,15.2,15.24,117867,0
2016-01-26,15.33,15.67,15.23,15.5,130479,0
2016-01-27,15.43,15.52,15.16,15.23,135587,0
2016-01-28,15.35,15.5696,15.23,15.3,163250,0
2016-01-29,15.36,15.8,15.36,15.79,437652,0
2016-02-01,15.74,16,15.65,15.91,193222,0
2016-02-02,15.75,15.86,15.56,15.58,200334,0
2016-02-03,15.74,15.74,15.17,15.37,212245,0
2016-02-04,15.28,15.51,15.24,15.28,178233,0
2016-02-05,15.22,15.22,14.62,14.62,193441,0
2016-02-08,14.39,14.56,14.13,14.3,270185,0
2016-02-09,14.13,14.4,14.1,14.16,229632,0
2016-02-10,14.18,14.31,14.07,14.13,329824,0
2016-02-11,14.95,15.91,14.73,14.83,659812,0
2016-02-12,14.91,15.25,14.69,15,473185,0
2016-02-16,15.08,15.162,14.51,14.51,229675,0
2016-02-17,14.57,14.73,14.46,14.48,230360,0
2016-02-18,14.49,14.57,14.22,14.27,211963,0
2016-02-19,14.27,14.6,14.14,14.5,246353,0
2016-02-22,14.6,14.91,14.505,14.84,334511,0
2016-02-23,14.76,15.005,14.71,14.85,222911,0
2016-02-24,14.7,15.02,14.69,14.98,300924,0
2016-02-25,15,15.19,14.99,15.09,250870,0
2016-02-26,15.11,15.21,15.05,15.06,160064,0
2016-02-29,15.1,15.44,15.015,15.18,196810,0
2016-03-01,15.23,15.44,15.15,15.37,209025,0
2016-03-02,15.31,15.39,15.1401,15.28,190161,0
2016-03-03,15.25,15.44,15.22,15.43,169602,0
2016-03-04,15.44,15.55,15.07,15.21,383603,0
2016-03-07,15.15,15.37,15.105,15.29,338863,0
2016-03-08,15.16,15.28,15.06,15.15,180103,0
2016-03-09,15.22,15.64,15.2,15.64,215483,0
2016-03-10,15.64,15.77,15.21,15.28,141911,0
2016-03-11,15.34,15.36,15.13,15.26,155421,0
2016-03-14,15.18,15.26,15.02,15.19,158963,0
2016-03-15,15.07,15.18,15.015,15.11,140262,0
2016-03-16,15.03,15.29,14.99,15.15,126727,0
2016-03-17,15.15,15.52,15.12,15.51,144092,0
2016-03-18,15.59,15.72,15.49,15.51,330046,0
2016-03-21,15.45,15.725,15.35,15.68,125493,0
2016-03-22,15.66,15.66,15.32,15.33,147952,0
2016-03-23,15.33,15.37,15.1,15.1,123316,0
2016-03-24,14.98,15.24,14.81,15.22,215198,0
2016-03-28,15.23,15.46,15.15,15.42,136116,0
2016-03-29,15.32,15.62,15.32,15.59,218577,0
2016-03-30,15.7,16.01,15.4938,15.9,187353,0
2016-03-31,15.89,16.03,15.81,15.81,111053,0
2016-04-01,15.72,16.02,15.67,15.97,145786,0
2016-04-04,15.95,16.19,15.59,15.6,273646,0
2016-04-05,15.5,15.75,15.4,15.6,198206,0
2016-04-06,15.6,15.78,15.53,15.6,242350,0
2016-04-07,15.46,15.62,15.23,15.27,195935,0
2016-04-08,15.32,15.32,15.07,15.26,475113,0
2016-04-11,15.15,15.35,15.14,15.15,271463,0
2016-04-12,15.15,15.44,15.15,15.26,143778,0
2016-04-13,15.35,15.76,15.235,15.75,155424,0
2016-04-14,15.8,15.858,15.57,15.61,113491,0
2016-04-15,15.61,15.85,15.46,15.77,87122,0
2016-04-18,15.77,15.89,15.685,15.77,131119,0
2016-04-19,15.87,15.99,15.605,15.96,124761,0
2016-04-20,15.99,16.24,15.96,16.17,135124,0
2016-04-21,16.04,16.13,15.87,15.89,95652,0
2016-04-22,15.86,16.14,15.775,16.06,138305,0
2016-04-25,16.06,16.25,16,16.13,223065,0
2016-04-26,16.72,16.82,15.6,15.95,268034,0
2016-04-27,15.85,16.025,15.11,15.62,360752,0
2016-04-28,15.58,16.06,15.58,15.78,246275,0
2016-04-29,15.8,15.98,15.46,15.96,338947,0
2016-05-02,15.97,16.01,15.65,15.83,258440,0
2016-05-03,15.7,15.82,15.5,15.6,202465,0
2016-05-04,15.5,15.74,15.42,15.58,221283,0
2016-05-05,15.62,15.67,15.44,15.44,299744,0
2016-05-06,15.39,15.62,15.3201,15.6,190003,0
2016-05-09,15.59,15.79,15.59,15.62,159519,0
2016-05-10,15.72,15.88,15.585,15.87,126544,0
2016-05-11,15.85,15.88,15.63,15.64,150899,0
2016-05-12,15.67,15.74,15.42,15.56,186996,0
2016-05-13,15.53,15.56,15.29,15.39,153966,0
2016-05-16,15.32,15.73,15.32,15.59,134742,0
2016-05-17,15.6,15.61,15.11,15.15,229855,0
2016-05-18,15.1,15.54,15.1,15.3,161303,0
2016-05-19,15.26,15.34,15.07,15.2,232612,0
2016-05-20,15.25,15.53,15.25,15.5,418353,0
2016-05-23,15.52,15.66,15.36,15.36,131886,0
2016-05-24,15.47,15.86,15.46,15.8,185032,0
2016-05-25,15.79,15.94,15.65,15.69,196736,0
2016-05-26,15.68,15.81,15.57,15.64,201809,0
2016-05-27,15.69,15.96,15.69,15.96,144950,0
2016-05-31,16,16,15.83,15.93,241778,0
2016-06-01,15.88,16.13,15.8625,16.04,277289,0
2016-06-02,16,16.12,15.89,16.1,193478,0
2016-06-03,15.98,16.14,15.8601,16.06,122131,0
2016-06-06,16.07,16.28,16.07,16.2,120261,0
2016-06-07,16.15,16.32,16.1,16.17,115288,0
2016-06-08,16.12,16.37,16.11,16.36,108308,0
2016-06-09,16.28,16.38,16.13,16.31,131702,0
2016-06-10,16.13,16.26,16.1,16.18,168669,0
2016-06-13,16.27,16.35,16.12,16.15,206217,0
2016-06-14,16.13,16.23,15.98,16.19,163503,0
2016-06-15,16.25,16.28,16.11,16.11,138370,0
2016-06-16,15.99,16.15,15.84,16.1,123670,0
2016-06-17,16.14,16.25,16,16.07,442378,0
2016-06-20,16.3,16.45,16.19,16.2,106683,0
2016-06-21,16.22,16.25,15.97,16.15,122181,0
2016-06-22,16.12,16.24,16,16.05,104369,0
2016-06-23,16.25,16.48,16.12,16.48,200830,0
2016-06-24,15.9,16.05,15.75,15.77,363511,0
2016-06-27,15.66,15.66,15.12,15.19,199571,0
2016-06-28,15.36,15.4,15.21,15.21,154674,0
2016-06-29,15.4,15.49,15.22,15.46,214759,0
2016-06-30,15.5,16.15,15.49,16.15,285279,0
2016-07-01,16.11,16.22,16,16.2,123633,0
2016-07-05,16.09,16.35,15.95,16.08,139577,0
2016-07-06,16.06,16.28,15.96,16.25,141818,0
2016-07-07,16.39,16.41,16.16,16.28,94539,0
2016-07-08,16.48,16.77,16.48,16.75,159731,0
2016-07-11,16.75,16.9401,16.69,16.93,143206,0
2016-07-12,17,17.28,16.965,17.12,137078,0
2016-07-13,17.1,17.5,16.8832,17.33,322714,0
2016-07-14,17.41,17.435,17.25,17.29,159740,0
2016-07-15,17.41,17.47,17.18,17.25,120789,0
2016-07-18,17.17,17.4,17.08,17.13,249669,0
2016-07-19,17.13,17.21,17.03,17.14,168482,0
2016-07-20,17.11,17.37,17.11,17.32,128741,0
2016-07-21,17.38,17.42,17.12,17.3,192234,0
2016-07-22,17.35,17.56,17.13,17.41,133444,0
2016-07-25,17.41,17.53,17.34,17.43,153012,0
2016-07-26,17.74,19.67,17.58,19.64,653338,0
2016-07-27,19.83,19.99,19.67,19.95,565531,0
2016-07-28,19.92,19.96,19.56,19.78,261348,0
2016-07-29,19.82,19.96,19.625,19.71,247317,0
2016-08-01,19.74,19.98,19.55,19.58,276411,0
2016-08-02,19.51,19.77,19.48,19.61,204262,0
2016-08-03,19.52,19.65,19.415,19.53,124036,0
2016-08-04,19.55,19.55,19.29,19.39,135783,0
2016-08-05,19.5,19.75,19.39,19.71,144605,0
2016-08-08,19.67,19.79,19.44,19.58,133482,0
2016-08-09,19.58,19.82,19.52,19.56,105146,0
2016-08-10,19.57,19.68,19.45,19.62,98057,0
2016-08-11,19.68,19.96,19.45,19.71,137436,0
2016-08-12,19.61,19.78,19.41,19.52,135606,0
2016-08-15,19.47,19.67,19.47,19.66,142499,0
2016-08-16,19.54,19.65,19.32,19.41,224841,0
2016-08-17,19.34,19.39,19.15,19.2,256309,0
2016-08-18,19.27,19.45,19.12,19.35,440944,0
2016-08-19,19.31,19.39,19.03,19.22,490955,0
2016-08-22,19.26,19.57,19.13,19.45,188195,0
2016-08-23,19.46,19.71,19.46,19.69,176281,0
2016-08-24,19.63,19.72,19.52,19.68,127714,0
2016-08-25,19.55,19.77,19.52,19.7,156131,0
2016-08-26,19.77,19.81,19.5,19.59,91704,0
2016-08-29,19.57,19.74,19.5,19.54,184636,0
2016-08-30,19.47,19.9,19.465,19.73,254936,0
2016-08-31,19.71,19.74,19.51,19.64,126609,0
2016-09-01,19.64,19.77,19.32,19.68,197841,0
2016-09-02,19.81,19.89,19.71,19.86,79580,0
2016-09-06,19.97,19.97,19.65,19.82,112728,0
2016-09-07,19.8,19.9,19.64,19.87,155292,0
2016-09-08,19.85,19.89,19.72,19.75,118493,0
2016-09-09,19.62,19.62,19.22,19.22,128449,0
2016-09-12,19.13,19.515,19.13,19.48,136865,0
2016-09-13,19.31,19.47,19.18,19.21,146636,0
2016-09-14,19.27,19.29,19.09,19.14,97906,0
2016-09-15,19.19,19.55,19.09,19.53,139540,0
2016-09-16,19.67,19.69,19.35,19.66,362112,0
2016-09-19,19.73,19.88,19.6,19.67,182921,0
2016-09-20,19.82,19.93,19.68,19.68,120641,0
2016-09-21,19.76,20.25,19.76,20.01,285279,0
2016-09-22,20.18,20.3901,20.02,20.38,295905,0
2016-09-23,20.38,20.58,20.25,20.54,186666,0
2016-09-26,20.47,20.47,20.04,20.05,144423,0
2016-09-27,19.99,20.13,19.86,19.96,161424,0
2016-09-28,19.92,20.1599,19.68,20.09,133775,0
2016-09-29,20.14,20.19,19.86,19.87,103297,0
2016-09-30,19.99,20.3,19.95,20.22,150087,0
2016-10-03,20.13,20.28,20.03,20.23,101355,0
2016-10-04,20.21,20.5,20.025,20.14,137432,0
2016-10-05,20.16,20.41,20.09,20.19,74651,0
2016-10-06,20.13,20.22,19.97,20.2,84331,0
2016-10-07,20.19,20.19,19.78,19.79,142114,0
2016-10-10,19.75,20.05,19.65,20.01,101926,0
2016-10-11,19.96,19.96,19.54,19.68,104876,0
2016-10-12,19.6,20.07,19.6,19.87,75053,0
2016-10-13,19.77,19.84,19.63,19.7,115208,0
2016-10-14,19.82,20.03,19.58,19.6,223011,0
2016-10-17,19.52,19.795,19.52,19.58,87865,0
2016-10-18,19.8,19.92,19.4401,19.69,128819,0
2016-10-19,19.74,19.9,19.63,19.7,93798,0
2016-10-20,19.59,19.97,19.59,19.89,179758,0
2016-10-21,19.66,19.98,19.57,19.97,161665,0
2016-10-24,20.06,20.26,20.05,20.17,142036,0
2016-10-25,21.3,23.4,21,23.34,949943,0
2016-10-26,23.41,24.6622,23.13,23.27,679462,0
2016-10-27,23.39,23.47,22.78,22.8,323442,0
2016-10-28,22.94,23.07,22.84,22.98,211211,0
2016-10-31,23.28,23.5299,22.96,23.4,365522,0
2016-11-01,23.38,23.54,23.03,23.19,261408,0
2016-11-02,23.12,23.25,22.78,22.81,236430,0
2016-11-03,22.85,23.1715,22.69,22.85,222093,0
2016-11-04,22.86,23.01,22.55,22.56,248158,0
2016-11-07,22.96,22.96,22.71,22.94,471363,0
2016-11-08,22.93,23.06,22.85,22.9,176408,0
2016-11-09,22.72,23.45,22.61,23.41,245094,0
2016-11-10,23.69,23.79,23.274,23.52,341601,0
2016-11-11,23.62,23.96,23.5,23.91,480112,0
2016-11-14,23.95,23.95,23.78,23.89,407412,0
2016-11-15,23.92,23.92,23.61,23.75,471551,0
2016-11-16,23.75,24.23,23.67,23.96,587571,0
2016-11-17,24.05,24.21,24.04,24.15,637216,0
2016-11-18,24.22,24.928,24.15,24.85,359797,0
2016-11-21,24.85,24.96,24.61,24.85,258797,0
2016-11-22,24.91,25.06,24.73,25.03,249502,0
2016-11-23,25.01,25.16,24.9,25.02,167800,0
2016-11-25,24.99,25.12,24.8102,25.03,100360,0
2016-11-28,25.02,25.09,24.77,24.86,252071,0
2016-11-29,24.99,25.1,24.78,24.82,196303,0
2016-11-30,24.99,25.11,24.52,24.7,240458,0
2016-12-01,24.71,24.92,24.51,24.91,254365,0
2016-12-02,24.85,25.26,24.74,25.15,322891,0
2016-12-05,25.42,25.91,25.4,25.85,282867,0
2016-12-06,25.93,26.33,25.82,26.32,172912,0
2016-12-07,26.24,27.01,26.24,26.95,376567,0
2016-12-08,26.89,27.6897,26.73,27.61,277002,0
2016-12-09,27.63,27.86,27.19,27.42,295608,0
2016-12-12,27.26,27.57,27.06,27.13,215475,0
2016-12-13,27.19,27.59,26.774,26.97,206026,0
2016-12-14,26.91,26.98,26.32,26.49,160766,0
2016-12-15,26.45,27.21,26.37,26.9,402583,0
2016-12-16,26.75,26.75,26.36,26.42,1094309,0
2016-12-19,26.41,26.6,26.14,26.35,382788,0
2016-12-20,26.15,26.45,25.84,26.44,508473,0
2016-12-21,26.3,26.32,25.851,26.23,273035,0
2016-12-22,26.31,26.31,25.75,26.05,138489,0
2016-12-23,25.98,26.2,25.88,26.16,149209,0
2016-12-27,26.2,26.33,25.85,26.21,151061,0
2016-12-28,26.3,26.33,26.015,26.08,104354,0
2016-12-29,26.09,26.36,25.961,26.13,113010,0
2016-12-30,26.08,26.23,25.97,26.18,137407,0
2017-01-03,26.25,26.45,25.5201,25.68,311699,0
2017-01-04,25.83,25.935,25.61,25.75,283422,0
2017-01-05,25.54,25.6812,25.081,25.38,198091,0
2017-01-06,25.37,25.48,25.04,25.18,220774,0
2017-01-09,25.18,25.4,24.82,24.82,455056,0
2017-01-10,24.94,25.395,24.855,25.14,397257,0
2017-01-11,25.23,25.27,24.845,25.01,302506,0
2017-01-12,24.89,25.045,24.48,24.92,364768,0
2017-01-13,25.06,25.29,24.78,25.09,171372,0
2017-01-17,25.02,25.18,24.72,24.95,258565,0
2017-01-18,25.1,25.31,24.68,24.82,273023,0
2017-01-19,24.82,24.89,24.66,24.76,175935,0
2017-01-20,24.78,24.96,24.69,24.8,149482,0
2017-01-23,24.48,24.92,24.48,24.9,171720,0
2017-01-24,24.91,25.38,24.72,25.33,193737,0
2017-01-25,25.44,25.55,25.27,25.38,130785,0
2017-01-26,25.45,25.48,25.1,25.16,101921,0
2017-01-27,25.03,25.03,24.74,24.75,105382,0
2017-01-30,24.52,24.52,24.145,24.34,156071,0
2017-01-31,24.38,24.73,24.27,24.7,308302,0
2017-02-01,24.61,24.9035,24.28,24.49,171291,0
2017-02-02,24.44,24.61,24.21,24.4,230191,0
2017-02-03,24.7,24.75,24.43,24.44,467974,0
2017-02-06,24.41,24.64,24.26,24.36,459906,0
2017-02-07,24.4,24.61,23.96,24.01,271307,0
2017-02-08,23.91,23.98,23.56,23.93,185488,0
2017-02-09,24.03,24.29,23.93,23.96,119892,0
2017-02-10,24.07,24.5,23.99,24.47,216541,0
2017-02-13,24.52,24.7,24.29,24.35,172950,0
2017-02-14,24.35,24.46,24.17,24.21,166125,0
2017-02-15,24.21,24.425,24.03,24.34,341790,0
2017-02-16,24.48,24.74,23.57,23.7,401979,0
2017-02-17,23.7,23.89,23.03,23.04,480981,0
2017-02-21,23.13,23.17,22.83,23.09,531873,0
2017-02-22,23.1,23.22,22.89,23.22,188306,0
2017-02-23,23.29,23.63,23.21,23.59,278851,0
2017-02-24,23.41,23.67,23.41,23.51,207331,0
2017-02-27,23.45,23.68,23.37,23.57,250552,0
2017-02-28,23.31,23.52,23.23,23.3,448801,0
2017-03-01,23.63,24.09,23.6,24.06,274813,0
2017-03-02,23.98,24,23.695,23.86,233568,0
2017-03-03,23.84,23.91,23.175,23.34,281861,0
2017-03-06,23.22,23.25,22.64,22.66,238345,0
2017-03-07,22.56,22.8,22.56,22.74,185377,0
2017-03-08,22.73,22.89,22.43,22.56,244304,0
2017-03-09,22.54,22.54,22.06,22.08,274070,0
2017-03-10,22.1,22.4,22.1,22.26,180320,0
2017-03-13,22.25,22.58,22.21,22.5,158574,0
2017-03-14,22.44,22.6,22.29,22.41,78953,0
2017-03-15,22.47,23.09,22.47,23.02,245755,0
2017-03-16,23.07,23.44,22.98,23.21,192482,0
2017-03-17,23.23,23.45,23,23.43,447629,0
2017-03-20,23.46,23.46,22.81,22.83,161567,0
2017-03-21,22.93,22.98,22.33,22.33,169866,0
2017-03-22,22.34,22.75,22.09,22.27,142015,0
2017-03-23,22.21,22.48,22.21,22.32,87207,0
2017-03-24,22.35,22.73,22.29,22.49,212418,0
2017-03-27,22.16,22.63,22.0434,22.59,116030,0
2017-03-28,22.46,22.8,22.28,22.51,129269,0
2017-03-29,22.45,22.86,22.38,22.73,192850,0
2017-03-30,22.73,23.16,22.47,22.76,133086,0
2017-03-31,22.73,23.07,22.72,22.86,253897,0
2017-04-03,22.82,22.99,22.37,22.5,251270,0
2017-04-04,22.43,22.58,22.23,22.35,149241,0
2017-04-05,22.53,22.65,22.19,22.31,153667,0
2017-04-06,22.27,22.41,21.98,22.32,347878,0
2017-04-07,22.3,22.5,22.23,22.38,234036,0
2017-04-10,22.39,22.71,22.31,22.42,81146,0
2017-04-11,22.28,22.79,22.28,22.77,114721,0
2017-04-12,22.73,22.77,22.43,22.53,115260,0
2017-04-13,22.49,22.59,22.19,22.21,99264,0
2017-04-17,22.3,22.74,22.26,22.74,130036,0
2017-04-18,22.54,22.94,22.49,22.93,181155,0
2017-04-19,23,23.16,22.86,23.03,283705,0
2017-04-20,23.15,23.29,23.075,23.23,172949,0
2017-04-21,23.18,23.26,23,23.13,206965,0
2017-04-24,23.5,23.9,23.35,23.68,203384,0
2017-04-25,23.72,24.04,23.665,23.88,193003,0
2017-04-26,23.79,24.41,23.79,24.3,203348,0
2017-04-27,24.34,24.46,24.08,24.13,196115,0
2017-04-28,24.17,24.18,23.79,23.97,203701,0
2017-05-01,24.02,24.4,23.97,24.36,165856,0
2017-05-02,24.38,24.47,24.09,24.4,309558,0
2017-05-03,23.98,23.98,21.54,21.99,492047,0
2017-05-04,21.86,22.03,21.45,21.47,287867,0
2017-05-05,21.58,21.58,21.16,21.29,281702,0
2017-05-08,21.34,21.34,20.85,21.09,199411,0
2017-05-09,21.21,21.26,20.79,21.08,228537,0
2017-05-10,20.95,21.17,20.805,21.14,265322,0
2017-05-11,20.98,21.12,20.83,21.04,199509,0
2017-05-12,20.9,21.02,20.76,20.85,343033,0
2017-05-15,20.87,20.99,20.54,20.68,240900,0
2017-05-16,20.64,20.81,20.31,20.46,298170,0
2017-05-17,20.1,20.23,19.81,19.91,332009,0
2017-05-18,19.78,19.87,19.46,19.56,340401,0
2017-05-19,19.55,19.71,19.41,19.42,185949,0
2017-05-22,19.53,19.63,19.31,19.45,122222,0
2017-05-23,19.52,19.54,19.29,19.35,121229,0
2017-05-24,19.33,19.7,19.27,19.48,216469,0
2017-05-25,19.53,19.57,19.28,19.3,121868,0
2017-05-26,19.18,19.34,19.08,19.32,268069,0
2017-05-30,19.2,19.3,18.9858,19.26,149832,0
2017-05-31,19.34,19.49,19.08,19.49,160364,0
2017-06-01,19.54,19.89,19.38,19.88,230011,0
2017-06-02,19.91,20.46,19.91,20.05,323679,0
2017-06-05,20.07,20.2,19.78,19.79,199796,0
2017-06-06,19.71,19.88,19.47,19.57,164146,0
2017-06-07,19.65,19.82,19.53,19.61,125974,0
2017-06-08,19.74,20.15,19.59,20.05,173904,0
2017-06-09,20.04,20.51,19.98,20.35,312377,0
2017-06-12,20.42,20.96,20.42,20.64,193389,0
2017-06-13,20.64,20.64,20.08,20.21,304162,0
2017-06-14,20.15,20.37,19.8,20.34,518618,0
2017-06-15,20.18,20.43,19.99,20.13,220761,0
2017-06-16,20,20.06,19.58,19.87,374576,0
2017-06-19,19.98,20.18,19.8,19.91,326593,0
2017-06-20,19.83,19.98,19.45,19.55,214010,0
2017-06-21,19.6,19.72,19.33,19.46,201459,0
2017-06-22,19.46,19.69,19.36,19.49,116936,0
2017-06-23,19.46,19.79,19.38,19.71,762408,0
2017-06-26,19.64,19.76,19.51,19.62,276390,0
2017-06-27,19.58,19.94,19.52,19.67,286493,0
2017-06-28,19.67,20.04,19.65,19.81,263540,0
2017-06-29,19.8,20.015,19.7,19.79,194850,0
2017-06-30,19.88,19.895,19.64,19.76,277999,0
2017-07-03,19.75,20,19.75,19.89,124407,0
2017-07-05,19.88,19.89,19.475,19.56,334784,0
2017-07-06,19.43,19.525,19.24,19.32,220313,0
2017-07-07,19.39,19.61,19.39,19.48,250883,0
2017-07-10,19.48,19.58,19.36,19.4,202853,0
2017-07-11,19.44,19.62,19.22,19.55,213326,0
2017-07-12,19.68,19.93,19.55,19.71,108729,0
2017-07-13,19.7,19.82,19.43,19.82,311649,0
2017-07-14,19.76,19.92,19.65,19.81,187638,0
2017-07-17,19.79,20.01,19.57,19.94,377593,0
2017-07-18,19.91,19.98,19.77,19.87,156998,0
2017-07-19,19.86,20.275,19.86,20.11,265551,0
2017-07-20,20.1,20.23,20.01,20.22,208349,0
2017-07-21,20.35,20.39,20.1,20.19,327306,0
2017-07-24,20.12,20.31,19.92,20,295338,0
2017-07-25,20.03,20.165,19.87,19.92,313017,0
2017-07-26,19.91,19.95,19.71,19.75,164911,0
2017-07-27,19.82,19.97,19.7,19.81,226183,0
2017-07-28,19.76,19.88,19.5,19.78,412572,0
2017-07-31,18,18.37,16.64,16.93,1592241,0
2017-08-01,16.9,17,16.03,16.09,1019318,0
2017-08-02,15.97,16.21,15.9,16.01,458312,0
2017-08-03,16.08,16.37,15.79,16.26,693665,0
2017-08-04,16.25,16.33,16,16.01,358254,0
2017-08-07,16.04,16.11,15.89,15.95,429378,0
2017-08-08,15.93,16.17,15.84,16,562421,0
2017-08-09,15.94,15.975,15.64,15.68,294846,0
2017-08-10,15.6,15.605,15.22,15.26,408007,0
2017-08-11,15.13,15.5,14.93,15.33,336894,0
2017-08-14,15.49,15.71,15.25,15.65,1077707,0
2017-08-15,15.76,15.845,15.2,15.2,314830,0
2017-08-16,15.2,15.425,15.2,15.27,219302,0
2017-08-17,15.19,15.2656,14.87,14.88,245606,0
2017-08-18,14.74,15.025,14.71,14.92,290899,0
2017-08-21,14.9,15.14,14.71,15.06,293994,0
2017-08-22,15.07,15.16,14.99,15.08,220135,0
2017-08-23,15,15.08,14.76,14.84,203307,0
2017-08-24,14.85,14.93,14.62,14.64,290952,0
2017-08-25,14.73,14.92,14.67,14.78,145054,0
2017-08-28,14.8,14.83,14.71,14.76,186361,0
2017-08-29,14.66,14.9,14.66,14.86,278560,0
2017-08-30,14.91,15.1205,14.85,15.04,273163,0
2017-08-31,15.09,15.42,15.06,15.33,294699,0
2017-09-01,15.4,15.44,15.29,15.4,318751,0
2017-09-05,15.38,15.61,15.24,15.29,385142,0
2017-09-06,15.33,15.45,15.3,15.4,357421,0
2017-09-07,15.47,15.47,15.16,15.25,273532,0
2017-09-08,15.23,15.44,15.09,15.41,224171,0
2017-09-11,15.51,15.59,15.31,15.52,207763,0
2017-09-12,15.51,15.79,15.51,15.74,192370,0
2017-09-13,15.68,15.7699,15.57,15.6,228214,0
2017-09-14,15.6,15.77,15.53,15.67,365533,0
2017-09-15,15.65,15.84,15.58,15.83,608375,0
2017-09-18,15.86,15.96,15.76,15.92,240540,0
2017-09-19,15.91,16.06,15.86,16.02,271465,0
2017-09-20,16.03,16.32,16,16.14,209891,0
2017-09-21,16.2,16.28,16.09,16.2,186102,0
2017-09-22,16.15,16.49,16.15,16.43,162386,0
2017-09-25,16.46,16.63,16.36,16.47,227363,0
2017-09-26,16.51,16.69,16.45,16.59,162497,0
2017-09-27,16.65,17.05,16.59,16.98,246041,0
2017-09-28,16.91,17.14,16.86,17.04,188198,0
2017-09-29,16.97,17.04,16.86,16.92,281662,0
2017-10-02,16.96,17.21,16.87,17.21,200756,0
2017-10-03,17.21,17.34,17.14,17.32,198643,0
2017-10-04,17.3,17.37,17.18,17.32,225299,0
2017-10-05,17.33,17.55,17.33,17.47,276291,0
2017-10-06,17.47,17.5,17.17,17.34,305798,0
2017-10-09,17.38,17.38,16.83,16.95,312060,0
2017-10-10,17.09,17.43,17.09,17.31,227166,0
2017-10-11,17.34,17.48,17.09,17.11,206468,0
2017-10-12,17.11,17.11,16.95,16.98,177730,0
2017-10-13,17.01,17.16,16.99,17.09,195608,0
2017-10-16,17.05,17.12,16.925,16.98,170881,0
2017-10-17,16.93,17.06,16.856,16.93,125117,0
2017-10-18,17.05,17.21,16.9,17.18,205952,0
2017-10-19,17.18,17.18,16.9,16.99,165192,0
2017-10-20,17.08,17.24,16.97,16.99,265978,0
2017-10-23,17.05,17.2,16.93,17.08,143723,0
2017-10-24,17.07,17.43,17.01,17.32,257681,0
2017-10-25,17.32,17.46,17.15,17.38,237252,0
2017-10-26,17.17,17.1979,15.23,16.36,622001,0
2017-10-27,16.4,16.75,16.31,16.74,353740,0
2017-10-30,16.7,16.84,16.48,16.69,293932,0
2017-10-31,16.67,17.43,16.67,17.31,525848,0
2017-11-01,17.45,17.55,16.95,17.14,392662,0
2017-11-02,17.16,17.725,17.16,17.67,266696,0
2017-11-03,17.57,17.61,17.48,17.55,309587,0
2017-11-06,17.55,17.75,17.49,17.7,233607,0
2017-11-07,17.7,17.875,17.3,17.36,248162,0
2017-11-08,17.38,17.52,17.28,17.39,233730,0
2017-11-09,17.2,17.65,17.07,17.48,208846,0
2017-11-10,17.52,17.65,17.425,17.53,250697,0
