Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.24,23.35,23.04,23.28,32321,0
2005-02-28,23.31,23.4,22.74,22.85,100764,0
2005-03-01,23,23.28,22.61,23.07,134778,0
2005-03-02,23.19,23.22,22.86,22.92,63145,0
2005-03-03,23,23,22.23,22.66,127489,0
2005-03-04,22.53,22.79,22.3,22.4,68447,0
2005-03-07,22.37,24.61,22.37,23.58,442471,0
2005-03-08,23.75,23.75,22.62,23.07,159073,0
2005-03-09,23,23.23,22.92,23.14,80185,0
2005-03-10,23.32,23.32,22.99,22.99,32692,0
2005-03-11,23.01,23.01,22.57,22.89,51254,0
2005-03-14,22.72,23,22.39,23,115807,0
2005-03-15,22.44,23.17,22.44,22.69,190861,0
2005-03-16,22.33,22.8,22.3,22.77,154131,0
2005-03-17,22.48,23,22.47,22.75,347959,0
2005-03-18,22.75,22.75,22.35,22.7,46445,0
2005-03-21,22.5,22.82,22.4,22.82,107113,0
2005-03-22,22.6,22.81,22.36,22.49,86596,0
2005-03-23,22.34,22.35,21.83,21.97,151773,0
2005-03-24,21.97,21.97,21.28,21.6,235642,0
2005-03-28,21.28,21.76,21.28,21.53,120692,0
2005-03-29,21.54,21.54,21.2,21.21,116292,0
2005-03-30,21.12,21.61,21.12,21.61,54692,0
2005-03-31,21.61,21.9,21.48,21.9,55288,0
2005-04-01,21.88,22.25,21.85,22.2,120588,0
2005-04-04,22.23,22.23,21.63,21.93,157434,0
2005-04-05,22.19,22.2,21.6,21.65,173596,0
2005-04-06,21.42,21.98,21.42,21.47,132074,0
2005-04-07,21.68,21.68,21.2,21.3,64645,0
2005-04-08,21.41,21.54,21.3,21.42,19755,0
2005-04-11,21.31,21.36,20.8,21.08,66801,0
2005-04-12,20.93,21.35,20.81,21.24,81342,0
2005-04-13,21.13,21.39,21.1,21.22,78144,0
2005-04-14,21.03,21.1,20.75,20.82,73914,0
2005-04-15,20.72,20.72,19.9,19.97,128986,0
2005-04-18,20.19,20.19,19.8,19.98,79696,0
2005-04-19,19.93,20.68,19.93,20.3,187203,0
2005-04-20,20.11,20.43,20.07,20.07,23985,0
2005-04-21,20.13,20.74,20.03,20.64,46294,0
2005-04-22,20.69,20.69,20.31,20.59,39701,0
2005-04-25,20.32,20.87,20.32,20.73,32023,0
2005-04-26,20.8,21,20.54,20.8,33765,0
2005-04-27,20.41,20.67,20.41,20.58,24048,0
2005-04-28,20.57,20.57,20.12,20.21,35956,0
2005-04-29,20.1,20.6,20.05,20.33,26760,0
2005-05-02,20.6,21,20.27,20.4,53247,0
2005-05-03,20.17,20.77,20.06,20.2,78310,0
2005-05-04,20.55,20.55,20.05,20.05,66974,0
2005-05-05,20.05,20.67,20.05,20.5,97350,0
2005-05-06,20.39,20.56,20.39,20.5,25318,0
2005-05-09,20.65,21.58,20.6,21.02,412136,0
2005-05-10,21.6,21.6,21,21.48,360450,0
2005-05-11,21.38,21.78,21.35,21.77,87861,0
2005-05-12,21.5,21.9,21.5,21.89,59524,0
2005-05-13,21.69,22.05,21.69,21.8,78344,0
2005-05-16,21.6,21.82,21.6,21.75,26949,0
2005-05-17,21.75,21.75,21.48,21.58,19486,0
2005-05-18,21.49,22,21.49,21.8,104939,0
2005-05-19,21.8,21.94,21.59,21.9,30437,0
2005-05-20,21.59,22,21.59,21.9,22078,0
2005-05-23,21.95,21.95,21.6,21.6,21073,0
2005-05-24,21.24,21.38,20.87,21.2,71337,0
2005-05-25,21.13,21.14,20.85,21.11,19696,0
2005-05-26,21.05,21.38,21.05,21.35,19826,0
2005-05-27,21.27,21.42,20.95,21.11,32653,0
2005-05-31,20.93,21.16,20.73,20.73,96973,0
2005-06-01,20.7,21.49,20.68,21.35,60724,0
2005-06-02,21.35,21.75,21.35,21.75,108712,0
2005-06-03,21.75,21.75,21.35,21.45,57300,0
2005-06-06,21.34,21.65,21.3,21.4,92244,0
2005-06-07,21.27,21.7,21.27,21.68,226670,0
2005-06-08,21.7,21.89,21.51,21.77,185804,0
2005-06-09,21.92,21.92,21.6,21.75,153869,0
2005-06-10,21.65,21.84,21.61,21.8,138638,0
2005-06-13,21.79,21.87,21.65,21.85,63217,0
2005-06-14,21.9,22.08,21.69,22.07,53426,0
2005-06-15,21.91,21.98,21.75,21.98,56798,0
2005-06-16,21.99,21.99,21.76,21.82,39645,0
2005-06-17,21.93,22,21.83,21.9,27202,0
2005-06-20,21.68,21.74,21.14,21.25,66419,0
2005-06-21,21.2,21.41,20.95,21.03,41503,0
2005-06-22,20.95,21.53,20.95,21.46,54644,0
2005-06-23,21.3,21.58,21.15,21.15,28250,0
2005-06-24,21.1,21.1,20.6,20.68,25268,0
2005-06-27,20.65,20.7,20.39,20.59,42397,0
2005-06-28,20.49,21.1,20.38,21.04,97036,0
2005-06-29,21,21.64,20.98,21.51,97009,0
2005-06-30,21.57,21.8,21.49,21.49,92970,0
2005-07-01,21.55,21.8,21.4,21.53,33453,0
2005-07-05,21.22,21.9,21.04,21.8,61013,0
2005-07-06,21.58,21.77,21.47,21.47,28767,0
2005-07-07,21.67,21.72,21.44,21.45,57357,0
2005-07-08,21.5,22.18,21.5,21.99,56778,0
2005-07-11,22.01,22.31,22,22.03,158306,0
2005-07-12,22.23,22.85,22.06,22.72,130151,0
2005-07-13,22.73,22.9,22.46,22.86,140038,0
2005-07-14,22.88,23.18,22.83,23.02,89923,0
2005-07-15,22.96,23.18,22.96,22.96,31053,0
2005-07-18,22.92,22.95,22.75,22.82,38014,0
2005-07-19,23,23.4,22.75,23.39,31526,0
2005-07-20,23.29,23.9,23.18,23.76,88930,0
2005-07-21,23.58,23.89,23.55,23.74,45248,0
2005-07-22,23.7,23.95,23.68,23.95,29588,0
2005-07-25,23.95,23.97,23.62,23.82,68786,0
2005-07-26,23.7,23.95,23.5,23.9,57667,0
2005-07-27,23.84,24,23.81,23.9,53089,0
2005-07-28,23.8,24.99,23.76,24.77,170640,0
2005-07-29,24.75,25.62,24.7,24.75,490175,0
2005-08-01,24.75,26.4,24.56,25.79,851986,0
2005-08-02,25.7,25.74,25.21,25.53,283565,0
2005-08-03,25.76,26.25,25.49,25.95,410587,0
2005-08-04,25.76,26,25.6,25.74,151730,0
2005-08-05,25.68,25.84,25.45,25.51,200230,0
2005-08-08,25.3,26,25.3,25.8,214753,0
2005-08-09,26,26,25.26,25.3,192474,0
2005-08-10,25.2,25.24,24.64,24.78,82558,0
2005-08-11,24.72,25.14,24.6,25.1,42559,0
2005-08-12,25.15,25.15,24.59,24.62,57086,0
2005-08-15,24.48,24.68,24.33,24.53,141883,0
2005-08-16,24.35,24.35,23.91,24.14,174436,0
2005-08-17,23.93,24.6,23.93,24.4,126941,0
2005-08-18,24.34,24.64,24.25,24.47,191774,0
2005-08-19,24.66,24.66,24.27,24.63,77263,0
2005-08-22,24.74,25.49,24.51,25.45,126600,0
2005-08-23,25.55,25.69,25.23,25.45,79259,0
2005-08-24,25.45,25.53,24.95,25,80946,0
2005-08-25,25.03,25.03,24.58,24.7,62904,0
2005-08-26,24.51,24.87,24.17,24.29,51279,0
2005-08-29,24.23,24.53,23.61,24.33,139496,0
2005-08-30,24.27,24.7,24.03,24.57,47047,0
2005-08-31,24.5,24.76,24.5,24.69,42882,0
2005-09-01,24.68,24.83,24.35,24.83,78501,0
2005-09-02,24.74,24.76,24.51,24.51,46654,0
2005-09-06,24.43,24.6,24.2,24.52,31090,0
2005-09-07,24.4,24.81,24.35,24.69,63488,0
2005-09-08,24.52,25,24.43,24.89,145388,0
2005-09-09,24.9,24.96,24.7,24.96,92926,0
2005-09-12,24.75,25.1,24.75,24.9,63496,0
2005-09-13,24.78,25.03,24.72,24.91,98106,0
2005-09-14,24.8,25,24.69,24.86,74572,0
2005-09-15,24.85,24.89,24.2,24.34,161990,0
2005-09-16,24.39,24.6,24.3,24.56,39075,0
2005-09-19,24.44,24.79,24.2,24.47,332144,0
2005-09-20,24.51,24.8,24.51,24.64,41418,0
2005-09-21,24.4,24.47,23.39,23.5,131462,0
2005-09-22,23.48,23.5,22.4,23.45,158095,0
2005-09-23,23.39,23.92,23.2,23.9,54185,0
2005-09-26,24,24.63,23.91,24.6,139128,0
2005-09-27,24.53,24.9,24.53,24.88,122963,0
2005-09-28,24.78,24.94,24.59,24.88,166472,0
2005-09-29,24.85,25,24.47,24.9,87993,0
2005-09-30,24.85,25.02,24.7,25.02,65743,0
2005-10-03,24.89,25.7,24.89,25.49,71551,0
2005-10-04,25.25,25.95,25.25,25.62,51097,0
2005-10-05,25.5,25.7,24.46,24.5,173187,0
2005-10-06,24.45,24.8,24.13,24.18,31858,0
2005-10-07,24.24,24.69,24.11,24.23,137367,0
2005-10-10,24.05,24.45,23.88,23.89,64483,0
2005-10-11,23.81,24.17,23.69,23.69,36998,0
2005-10-12,23.6,23.75,22.95,23.01,63750,0
2005-10-13,22.95,23.07,22.65,22.91,62022,0
2005-10-14,22.38,23,22.38,22.81,216574,0
2005-10-17,22.74,23.5,22.62,23.4,137424,0
2005-10-18,23.38,24.24,23.25,24.18,132795,0
2005-10-19,24.07,24.12,23.81,24.05,160509,0
2005-10-20,24,24.2,23.45,23.69,116536,0
2005-10-21,23.78,24.02,23.5,23.77,22872,0
2005-10-24,23.71,23.73,23.25,23.44,35072,0
2005-10-25,23.48,23.48,22.91,22.97,36784,0
2005-10-26,22.8,23.23,22.48,22.9,95969,0
2005-10-27,23.04,23.19,21.5,21.7,282453,0
2005-10-28,21.8,22,21.7,21.83,201089,0
2005-10-31,21.88,22.21,21.6,21.73,279870,0
2005-11-01,21.62,21.86,21.18,21.2,152609,0
2005-11-02,21.18,21.84,21.15,21.45,144312,0
2005-11-03,21.4,21.82,21.4,21.48,213612,0
2005-11-04,21.52,21.69,20.93,21.16,343982,0
2005-11-07,23.06,23.11,21.33,21.72,619124,0
2005-11-08,21.7,22.14,21.68,21.93,545441,0
2005-11-09,22.19,22.2,22.03,22.04,287234,0
2005-11-10,22.06,22.39,21.99,22.3,325783,0
2005-11-11,22.49,22.54,22.25,22.35,211114,0
2005-11-14,22.37,22.6,21.56,21.77,223255,0
2005-11-15,21.79,22,21.6,21.61,118516,0
2005-11-16,21.49,21.8,21.49,21.62,115658,0
2005-11-17,21.63,21.8,21.54,21.66,103487,0
2005-11-18,21.68,22.6,21.68,22.49,164295,0
2005-11-21,22.49,22.9,22.49,22.9,174868,0
2005-11-22,22.79,22.95,22.59,22.85,98895,0
2005-11-23,22.9,23.12,22.85,23.01,100561,0
2005-11-25,23,23.05,22.82,23,44933,0
2005-11-28,23.14,23.14,22.84,22.91,109436,0
2005-11-29,23,23.12,22.9,23.12,162201,0
2005-11-30,23,23.3,22.87,23.19,158331,0
2005-12-01,23.15,24.1,23.15,24.01,223887,0
2005-12-02,24.05,24.31,23.79,23.91,62672,0
2005-12-05,23.9,23.94,23.3,23.52,96098,0
2005-12-06,23.39,23.71,23.33,23.6,114371,0
2005-12-07,23.57,23.95,23.57,23.94,73434,0
2005-12-08,24,24.68,23.9,24.64,418960,0
2005-12-09,24.7,25.45,24.52,25.45,329202,0
2005-12-12,25.5,25.75,24.95,25,265269,0
2005-12-13,24.85,25.28,24.81,25.09,194222,0
2005-12-14,24.5,25.04,24.05,25.01,322103,0
2005-12-15,25,25.22,24.7,25.22,131143,0
2005-12-16,25.09,25.17,24.8,24.83,58912,0
2005-12-19,24.73,25.2,24.61,24.61,194183,0
2005-12-20,24.62,24.65,24.25,24.41,396730,0
2005-12-21,24.34,24.54,24.34,24.5,110730,0
2005-12-22,24.23,24.58,24.2,24.44,169609,0
2005-12-23,24.32,24.58,24.32,24.55,66498,0
2005-12-27,24.49,24.52,24.2,24.42,189933,0
2005-12-28,24.24,24.55,24.23,24.25,216416,0
2005-12-29,24.22,24.5,24.07,24.13,155155,0
2005-12-30,23.95,24.22,23.78,23.97,96966,0
2006-01-03,23.77,24.3,23.71,24.25,135747,0
2006-01-04,24.39,24.41,24,24.4,99872,0
2006-01-05,24.02,24.4,23.81,24.33,71000,0
2006-01-06,24.34,24.94,24.33,24.86,61646,0
2006-01-09,24.98,25.19,24.54,24.79,89534,0
2006-01-10,24.5,24.5,24.05,24.34,66766,0
2006-01-11,24.18,24.98,24.18,24.98,144111,0
2006-01-12,24.67,25.38,24.67,25.36,289739,0
2006-01-13,25.34,25.5,25.11,25.5,261481,0
2006-01-17,25.25,25.48,24.81,25.44,249538,0
2006-01-18,24.85,25.85,24.71,25.5,285746,0
2006-01-19,25.42,26.44,25.42,25.85,480927,0
2006-01-20,24.95,25.39,24.9,25,444797,0
2006-01-23,25,25.24,24.9,25.08,175091,0
2006-01-24,25,25.45,24.96,24.99,106423,0
2006-01-25,25,25.09,24.84,24.87,88268,0
2006-01-26,24.85,25.13,24.85,24.99,48962,0
2006-01-27,25.17,25.9,24.86,25.56,296894,0
2006-01-30,25.28,25.46,24.6,24.64,192077,0
2006-01-31,24.56,24.95,24.12,24.25,109194,0
2006-02-01,24.1,24.14,23.9,23.99,311758,0
2006-02-02,24,24.02,23.6,23.65,99587,0
2006-02-03,23.64,24.47,23.51,24.43,124933,0
2006-02-06,24.34,24.45,24.03,24.3,63114,0
2006-02-07,24.32,24.71,24.26,24.38,75856,0
2006-02-08,24.38,24.9,24.38,24.68,81229,0
2006-02-09,24.63,24.7,24.2,24.43,82922,0
2006-02-10,24.49,24.52,24.15,24.52,55420,0
2006-02-13,24.78,24.8,23.78,24.23,209990,0
2006-02-14,24.35,24.58,24.1,24.33,332432,0
2006-02-15,24.06,24.6,24,24.14,164343,0
2006-02-16,24.15,24.45,24.08,24.28,97216,0
2006-02-17,24.19,24.59,24.06,24.5,60587,0
2006-02-21,24.19,24.38,23.58,23.65,156290,0
2006-02-22,23.54,24.5,23.41,23.95,111289,0
2006-02-23,23.93,24.01,23.55,23.61,69660,0
2006-02-24,23.61,24.1,23.45,24.01,75036,0
2006-02-27,23.96,24.15,23.89,24.14,128713,0
2006-02-28,24,24.08,23.73,23.83,127075,0
2006-03-01,23.82,24.92,23.56,24.86,157792,0
2006-03-02,24.53,24.6,24.26,24.47,120715,0
2006-03-03,24.27,24.52,24,24.52,53187,0
2006-03-06,24.08,24.48,24.01,24.13,149807,0
2006-03-07,24,24.12,23.51,23.64,83804,0
2006-03-08,23.54,23.76,23.14,23.32,85584,0
2006-03-09,23.31,23.45,23.24,23.38,21249,0
2006-03-10,23.28,23.57,23.18,23.43,27427,0
2006-03-13,23.44,23.5,23.23,23.4,102451,0
2006-03-14,23.4,24,23.32,23.99,122678,0
2006-03-15,24.08,24.3,23.69,24.27,65948,0
2006-03-16,24.4,24.5,24.03,24.33,99159,0
2006-03-17,24.29,24.37,23.81,23.88,78403,0
2006-03-20,23.76,23.94,23.56,23.6,105706,0
2006-03-21,23.57,24.05,23.57,23.82,60263,0
2006-03-22,23.68,23.97,23.45,23.76,95748,0
2006-03-23,23.68,24.05,23.68,24.02,115803,0
2006-03-24,24.01,24.26,23.79,24.15,33360,0
2006-03-27,23.83,24.04,23.58,23.82,62581,0
2006-03-28,23.82,24.1,23.65,23.96,176651,0
2006-03-29,24,24.28,23.88,24.27,104260,0
2006-03-30,24.24,24.55,24.16,24.4,77991,0
2006-03-31,24.35,24.64,24.08,24.63,68643,0
2006-04-03,24.64,24.65,24,24,77603,0
2006-04-04,23.94,24.3,23.94,24.07,58051,0
2006-04-05,23.98,24.89,23.9,24.83,134219,0
2006-04-06,24.9,25,24.55,24.59,86282,0
2006-04-07,24.55,24.7,24.41,24.64,68153,0
2006-04-10,24.6,24.62,24.05,24.49,122198,0
2006-04-11,24.5,24.55,24.15,24.41,66551,0
2006-04-12,24.41,24.5,24.31,24.36,105212,0
2006-04-13,24.44,24.57,24.17,24.52,76531,0
2006-04-17,24.5,24.64,24.05,24.16,43846,0
2006-04-18,24.13,24.75,24.1,24.61,62078,0
2006-04-19,24.65,24.8,24.52,24.71,29134,0
2006-04-20,24.61,24.85,24.45,24.61,49859,0
2006-04-21,24.59,24.8,24.5,24.7,32560,0
2006-04-24,24.79,24.9,24.54,24.59,51587,0
2006-04-25,24.5,24.82,24.46,24.77,40724,0
2006-04-26,24.67,25,24.67,24.82,58546,0
2006-04-27,24.8,25.58,24.8,25.57,85036,0
2006-04-28,25.27,25.6,25.16,25.41,83237,0
2006-05-01,25.35,25.74,25.25,25.34,73923,0
2006-05-02,25.34,25.66,25.12,25.57,27171,0
2006-05-03,25.5,25.57,25.31,25.47,57309,0
2006-05-04,25.49,25.71,25.33,25.63,34127,0
2006-05-05,25.6,26,25.6,25.98,89021,0
2006-05-08,26.25,26.99,26,26.49,289803,0
2006-05-09,26.5,26.99,26.5,26.91,140131,0
2006-05-10,27,27.15,26.63,26.84,114372,0
2006-05-11,26.77,27.25,26.58,26.82,324277,0
2006-05-12,26.55,26.58,26.01,26.19,84604,0
2006-05-15,26,26.27,25.71,26.19,112723,0
2006-05-16,26.13,26.43,26.12,26.31,139461,0
2006-05-17,26.48,26.55,25.82,25.94,142916,0
2006-05-18,25.97,26.5,25.97,26.45,123122,0
2006-05-19,26.51,26.83,26.28,26.62,95593,0
2006-05-22,26.62,26.62,25.16,25.77,263775,0
2006-05-23,26,26.3,25.1,25.21,86229,0
2006-05-24,25.13,25.5,25.13,25.32,88530,0
2006-05-25,25.47,25.72,24.86,25.24,106606,0
2006-05-26,25.26,25.65,24.86,25.27,108987,0
2006-05-30,25.3,25.45,25.18,25.26,147864,0
2006-05-31,25.25,25.27,24.65,25.12,291666,0
2006-06-01,24.88,25.75,24.88,25.75,146539,0
2006-06-02,25.82,26,25.47,25.55,62944,0
2006-06-05,25.43,25.69,25.34,25.4,89752,0
2006-06-06,25.51,25.86,25.41,25.52,117773,0
2006-06-07,25.58,25.59,25.25,25.25,154247,0
2006-06-08,25.13,25.34,24.83,24.9,175649,0
2006-06-09,24.94,25.24,24.8,24.85,61780,0
2006-06-12,24.93,24.93,24.25,24.32,116868,0
2006-06-13,24.25,24.35,23.49,23.72,163220,0
2006-06-14,23.58,23.6,23.32,23.56,119858,0
2006-06-15,23.63,23.98,23.57,23.87,158941,0
2006-06-16,23.92,24,23.51,23.72,78772,0
2006-06-19,22.94,23.08,22.55,22.96,129624,0
2006-06-20,22.9,23.19,22.78,23.07,76691,0
2006-06-21,23.2,23.67,22.94,23.41,86283,0
2006-06-22,23.5,23.5,23,23.4,30934,0
2006-06-23,23.45,23.5,22.96,22.97,34248,0
2006-06-26,22.99,22.99,22.32,22.53,103009,0
2006-06-27,22.5,22.5,22.17,22.23,53564,0
2006-06-28,22.22,22.39,21.77,22.19,249869,0
2006-06-29,22.19,22.72,22.18,22.71,108171,0
2006-06-30,22.82,23.15,22.82,22.93,129930,0
2006-07-03,22.87,23.21,22.87,23.09,25621,0
2006-07-05,22.97,23.27,22.82,23.21,52795,0
2006-07-06,23.33,23.6,23.29,23.46,58899,0
2006-07-07,23.12,23.25,22.7,23.03,45562,0
2006-07-10,23.19,23.5,22.76,22.95,59830,0
2006-07-11,22.95,23.18,22.83,23.1,92824,0
2006-07-12,23.13,23.16,22.46,22.59,47939,0
2006-07-13,22.41,22.44,21.74,21.78,141113,0
2006-07-14,21.98,22.19,21.8,21.95,90763,0
2006-07-17,21.93,22.13,21.85,22.13,45857,0
2006-07-18,22.09,22.14,21.56,21.78,52638,0
2006-07-19,21.7,21.83,21.44,21.73,290927,0
2006-07-20,21.83,21.86,21.46,21.48,224233,0
2006-07-21,21.45,21.6,20.86,20.9,73762,0
2006-07-24,20.9,21.07,20.87,20.98,126073,0
2006-07-25,20.93,21.2,20.93,21.12,167367,0
2006-07-26,21.04,21.35,21.04,21.24,92365,0
2006-07-27,21.36,21.53,21.1,21.22,58373,0
2006-07-28,21.16,21.49,21.1,21.41,104281,0
2006-07-31,21.18,21.69,21.18,21.56,85592,0
2006-08-01,21.39,21.65,21.16,21.31,54251,0
2006-08-02,21.34,21.68,21.2,21.55,33201,0
2006-08-03,21.39,21.86,21.35,21.77,31677,0
2006-08-04,21.94,22.11,21.67,22.1,54648,0
2006-08-07,22.73,22.73,21.7,22.43,195112,0
2006-08-08,22.46,22.74,22.46,22.56,241190,0
2006-08-09,22.65,22.9,22.26,22.29,99017,0
2006-08-10,22.11,22.83,22.05,22.48,116831,0
2006-08-11,22.53,22.75,22.41,22.56,33251,0
2006-08-14,22.56,22.8,22.56,22.8,65991,0
2006-08-15,22.88,23.51,22.84,23.45,138598,0
2006-08-16,23.55,23.87,23.43,23.84,93276,0
2006-08-17,23.73,23.91,23.22,23.71,64554,0
2006-08-18,23.61,24.1,23.6,24.1,105283,0
2006-08-21,23.89,23.89,23.41,23.51,77463,0
2006-08-22,23.56,24.12,23.44,23.51,50579,0
2006-08-23,23.46,23.81,23.33,23.45,66308,0
2006-08-24,23.56,23.6,22.96,23.22,71469,0
2006-08-25,23.26,23.57,23.14,23.47,48945,0
2006-08-28,23.17,23.84,23.17,23.84,36609,0
2006-08-29,23.5,23.93,23.5,23.83,53473,0
2006-08-30,23.56,23.99,23.56,23.89,113472,0
2006-08-31,23.83,24.11,23.52,24.01,67891,0
2006-09-01,24.16,24.17,23.85,23.95,16408,0
2006-09-05,23.85,24,23.56,23.9,31366,0
2006-09-06,23.7,23.8,23.55,23.58,35190,0
2006-09-07,23.47,23.5,23.15,23.26,83346,0
2006-09-08,23.22,23.33,23.14,23.26,27665,0
2006-09-11,23.09,23.33,23.04,23.21,111505,0
2006-09-12,23.1,23.55,23.1,23.5,53095,0
2006-09-13,23.26,23.48,23.03,23.37,48014,0
2006-09-14,23.34,23.79,23.34,23.75,67380,0
2006-09-15,23.75,23.85,23.69,23.85,60379,0
2006-09-18,23.32,23.96,23.32,23.95,77138,0
2006-09-19,23.92,24,23.15,23.96,100278,0
2006-09-20,23.75,24.1,23.49,24.04,50638,0
2006-09-21,23.89,24.24,23.8,24.03,56850,0
2006-09-22,23.96,24,23.11,23.23,73951,0
2006-09-25,23.37,23.72,23.37,23.67,31541,0
2006-09-26,23.72,23.72,23.22,23.28,59939,0
2006-09-27,23.32,23.65,23.32,23.62,63293,0
2006-09-28,23.72,23.78,23.43,23.5,78836,0
2006-09-29,23.4,23.79,23.38,23.7,65551,0
2006-10-02,23.61,23.88,23.59,23.68,43931,0
2006-10-03,23.56,23.75,23.49,23.64,46789,0
2006-10-04,23.54,23.99,23.54,23.99,73088,0
2006-10-05,24,24.17,23.89,24.05,77474,0
2006-10-06,24.05,24.2,23.88,24.16,31433,0
2006-10-09,24.07,24.13,23.9,24.08,37459,0
2006-10-10,24.03,24.03,23.76,23.86,48575,0
2006-10-11,23.86,23.93,23.7,23.9,37754,0
2006-10-12,23.91,24.01,23.66,23.98,140253,0
2006-10-13,23.8,24.64,23.8,24.58,150000,0
2006-10-16,24.9,26.08,24.9,26.05,424073,0
2006-10-17,25.87,25.9,25.59,25.75,105900,0
2006-10-18,25.73,26,25.67,26,96972,0
2006-10-19,25.75,26.24,25.75,26.24,147509,0
2006-10-20,26.17,26.21,25.9,25.92,158337,0
2006-10-23,25.67,25.76,24.81,24.82,190259,0
2006-10-24,24.78,24.8,24.19,24.3,108725,0
2006-10-25,24.3,24.75,24.2,24.69,101922,0
2006-10-26,24.64,25.31,24.64,25.2,218078,0
2006-10-27,25.2,25.2,24.51,24.61,52509,0
2006-10-30,24.53,24.75,24.07,24.28,112709,0
2006-10-31,24.3,24.43,24.09,24.15,103788,0
2006-11-01,24.13,24.2,24.03,24.04,106755,0
2006-11-02,24,24.15,23.9,23.98,199309,0
2006-11-03,23.89,24.07,23.85,24.04,109072,0
2006-11-06,23.7,24.89,23.49,24.57,265867,0
2006-11-07,24.56,25,24.18,24.68,163901,0
2006-11-08,24.85,24.99,24.4,24.79,102048,0
2006-11-09,24.98,25.16,24.71,24.72,69996,0
2006-11-10,24.79,25.31,24.78,25.31,192617,0
2006-11-13,25.25,25.45,24.98,25.32,145264,0
2006-11-14,25.41,25.61,25.32,25.61,118240,0
2006-11-15,25.7,25.84,25.5,25.76,117192,0
2006-11-16,25.73,26,25.65,25.99,95775,0
2006-11-17,25.83,25.83,25.57,25.79,100782,0
2006-11-20,25.66,25.78,25.59,25.6,64459,0
2006-11-21,25.58,25.89,25.53,25.87,142891,0
2006-11-22,25.82,25.9,25.55,25.7,166712,0
2006-11-24,25.66,25.7,25.45,25.53,21707,0
2006-11-27,25.43,25.43,24.89,25.07,469178,0
2006-11-28,25.1,25.33,25,25.33,110743,0
2006-11-29,25.33,25.64,25.32,25.63,149889,0
2006-11-30,25.7,25.76,25.52,25.55,131444,0
2006-12-01,25.47,25.55,25.14,25.19,160478,0
2006-12-04,25.13,25.79,25.13,25.71,51689,0
2006-12-05,25.64,25.78,25.5,25.71,50743,0
2006-12-06,25.95,25.95,25.6,25.65,196271,0
2006-12-07,25.61,25.79,25.58,25.6,101286,0
2006-12-08,25.56,25.79,25.56,25.71,55020,0
2006-12-11,25.7,25.76,25.57,25.6,68675,0
2006-12-12,25.57,25.69,25.31,25.41,80823,0
2006-12-13,25.43,25.61,25.43,25.6,58278,0
2006-12-14,25.54,25.75,25.54,25.7,59554,0
2006-12-15,25.75,25.86,25.67,25.86,142131,0
2006-12-18,25.73,26,25.5,25.74,79321,0
2006-12-19,25.6,25.81,25.58,25.71,54957,0
2006-12-20,25.77,25.95,25.62,25.73,69748,0
2006-12-21,25.65,25.9,25.65,25.89,35511,0
2006-12-22,25.37,25.61,25.37,25.46,63387,0
2006-12-26,25.06,25.64,25.06,25.46,75914,0
2006-12-27,25.42,25.88,25.2,25.87,38345,0
2006-12-28,25.71,25.79,25.5,25.54,41395,0
2006-12-29,25.56,25.9,25.45,25.45,49263,0
2007-01-03,25.4,25.67,24.82,25.01,127945,0
2007-01-04,25,25.46,24.89,25.39,106700,0
2007-01-05,25.36,25.42,25.02,25.12,69045,0
2007-01-08,25,25.1,24.88,24.98,48496,0
2007-01-09,25,25.05,24.77,24.78,56632,0
2007-01-10,24.67,24.8,24.24,24.33,87812,0
2007-01-11,24.29,25.1,24.29,25.05,61962,0
2007-01-12,24.95,24.95,24.85,24.88,37837,0
2007-01-16,24.98,25.1,23.92,23.97,128367,0
2007-01-17,23.84,23.88,23.41,23.54,124802,0
2007-01-18,23.47,23.49,22.41,23.12,250070,0
2007-01-19,23.03,23.26,22.86,23.15,116329,0
2007-01-22,23.07,23.17,22.83,22.92,161896,0
2007-01-23,22.97,23.11,22.85,22.99,110387,0
2007-01-24,22.95,23.05,22.75,23.01,86871,0
2007-01-25,22.53,22.98,22.53,22.81,94331,0
2007-01-26,22.79,23.45,22.79,23.12,93309,0
2007-01-29,23.05,23.76,22.93,23.41,58243,0
2007-01-30,23.52,23.99,23.48,23.87,166569,0
2007-01-31,23.88,23.99,23.73,23.94,110092,0
2007-02-01,23.98,24.38,23.95,24.15,158377,0
2007-02-02,24.07,24.56,24.07,24.35,161528,0
2007-02-05,24.46,24.76,24.22,24.32,112686,0
2007-02-06,24.48,24.8,24.45,24.77,201781,0
2007-02-07,24.8,25.05,24.67,24.87,51172,0
2007-02-08,24.86,25.04,24.75,24.94,40386,0
2007-02-09,24.61,25,24.42,24.45,74128,0
2007-02-12,24.45,24.76,24.26,24.6,43272,0
2007-02-13,24.45,24.45,23.94,24.35,81204,0
2007-02-14,24.37,24.5,24.18,24.46,86547,0
2007-02-15,24.53,24.85,24.03,24.44,134668,0
2007-02-16,24.35,24.6,24.35,24.48,53352,0
2007-02-20,22.6,23.34,22.03,22.96,432972,0
2007-02-21,22.79,23.12,22.79,22.95,372998,0
2007-02-22,22.98,22.98,22.63,22.71,98296,0
2007-02-23,22.6,22.9,22.5,22.77,139122,0
2007-02-26,22.74,22.93,22.63,22.91,150919,0
2007-02-27,22.58,22.61,22.25,22.43,232286,0
2007-02-28,22.5,22.63,22.31,22.35,163396,0
2007-03-01,21.65,21.66,20.65,21.18,322332,0
2007-03-02,21.01,21.41,20.93,21,190675,0
2007-03-05,20.88,20.88,20.24,20.3,126677,0
2007-03-06,20.5,21.15,20.42,21.03,115413,0
2007-03-07,21.06,21.22,20.82,21,106920,0
2007-03-08,20.79,21.06,20.79,20.99,98643,0
2007-03-09,21.15,21.15,20.86,20.91,116665,0
2007-03-12,20.95,21.28,20.66,21.13,50985,0
2007-03-13,20.98,21.02,20.78,20.89,91549,0
2007-03-14,20.79,20.98,20.57,20.72,89139,0
2007-03-15,20.5,20.81,19.91,20.51,83308,0
2007-03-16,20.71,20.71,20.4,20.45,34438,0
2007-03-19,20.52,20.72,20.45,20.51,92288,0
2007-03-20,20.56,21.07,20.53,21,73472,0
2007-03-21,20.96,21.35,20.72,21.32,75414,0
2007-03-22,21.32,21.45,21.18,21.32,64707,0
2007-03-23,21.27,21.6,21.27,21.56,48014,0
2007-03-26,21.5,21.82,21.5,21.73,53011,0
2007-03-27,21.54,21.84,21.54,21.76,61334,0
2007-03-28,21.71,21.83,21.65,21.71,107690,0
2007-03-29,21.87,21.9,21.74,21.89,71536,0
2007-03-30,21.85,22.08,21.85,22.03,51403,0
2007-04-02,21.66,22.14,21.66,22.14,54913,0
2007-04-03,22.28,22.79,22.25,22.77,68959,0
2007-04-04,22.69,22.85,22.37,22.57,39516,0
2007-04-05,22.56,22.56,22.33,22.34,46381,0
2007-04-09,22.45,22.77,22.04,22.4,59910,0
2007-04-10,22.34,22.34,21.76,21.94,237967,0
2007-04-11,21.5,22.11,21.18,21.97,399005,0
2007-04-12,21.85,22.23,21.78,22.2,95335,0
2007-04-13,21.85,22.36,21.83,22.32,58195,0
2007-04-16,22.36,23.13,22.27,22.95,82901,0
2007-04-17,22.89,23.06,22.15,23,56715,0
2007-04-18,22.86,22.99,22.6,22.64,29440,0
2007-04-19,22.45,22.65,22.15,22.28,28827,0
2007-04-20,22.33,22.56,22.33,22.38,37989,0
2007-04-23,21.73,22.89,21.73,22.48,22104,0
2007-04-24,22.43,22.71,22.32,22.57,23695,0
2007-04-25,22.57,22.81,22.32,22.76,34105,0
2007-04-26,22.69,23.03,22.64,22.71,50437,0
2007-04-27,22.74,23.21,22.65,23.08,52969,0
2007-04-30,23.18,23.49,22.83,22.93,47275,0
2007-05-01,22.84,23.42,22.84,23.07,43765,0
2007-05-02,22.88,23.22,22.67,23.09,206394,0
2007-05-03,23.03,23.13,22.88,22.91,47983,0
2007-05-04,22.99,23.18,22.6,23.08,62209,0
2007-05-07,21.81,23.32,21.81,22.18,257498,0
2007-05-08,21.12,21.89,21.03,21.4,676387,0
2007-05-09,21.17,21.94,21.17,21.66,238224,0
2007-05-10,21.51,21.64,21.28,21.38,213634,0
2007-05-11,21.74,21.98,21.38,21.46,504479,0
2007-05-14,21.23,21.67,21.23,21.48,608768,0
2007-05-15,21.54,21.61,21.3,21.35,130469,0
2007-05-16,21.3,21.54,21,21.1,385523,0
2007-05-17,21.01,21.14,20.83,20.97,61481,0
2007-05-18,20.98,21.55,20.52,21.24,226556,0
2007-05-21,21.3,21.58,21.03,21.45,127613,0
2007-05-22,21.25,21.77,21.25,21.67,133113,0
2007-05-23,21.7,21.87,21.52,21.84,107126,0
2007-05-24,21.9,21.9,21.5,21.61,137782,0
2007-05-25,21.61,21.87,21.59,21.77,45744,0
2007-05-29,21.67,21.78,21.63,21.78,33563,0
2007-05-30,21.6,22,21.5,22,92697,0
2007-05-31,21.95,22.38,21.8,22.36,91044,0
2007-06-01,22.44,22.52,22.29,22.45,58787,0
2007-06-04,22.41,22.45,22.18,22.36,73629,0
2007-06-05,22.38,22.5,22.17,22.39,64185,0
2007-06-06,22.37,22.49,22.19,22.32,69871,0
2007-06-07,22.3,22.36,21.74,21.79,49032,0
2007-06-08,21.71,22.11,21.66,22.03,46078,0
2007-06-11,21.86,22.09,21.84,22.01,44455,0
2007-06-12,21.94,21.94,21.6,21.71,61540,0
2007-06-13,21.79,21.9,21.67,21.84,24455,0
2007-06-14,21.71,22.12,21.65,22.05,67578,0
2007-06-15,22.17,23.21,22.15,23.13,182690,0
2007-06-18,23.07,23.23,22.93,23.01,57818,0
2007-06-19,23,23,22.82,22.85,34355,0
2007-06-20,22.82,23.21,22.67,22.77,42613,0
2007-06-21,22.65,22.73,22.6,22.64,28660,0
2007-06-22,22.55,22.82,22.55,22.68,34052,0
2007-06-25,22.6,22.92,22.6,22.77,31566,0
2007-06-26,22.92,22.92,22.4,22.43,56598,0
2007-06-27,22.28,22.6,22.28,22.57,27496,0
2007-06-28,22.49,22.73,22.49,22.65,45363,0
2007-06-29,22.65,22.74,22.3,22.32,34344,0
2007-07-02,22.2,22.4,22.18,22.39,72519,0
2007-07-03,22.3,23.25,22.28,23.2,57318,0
2007-07-05,22.46,23.11,22.46,23.08,55112,0
2007-07-06,23,23.5,22.99,23.49,58080,0
2007-07-09,22.12,22.22,21.62,21.98,169581,0
2007-07-10,21.8,21.8,21.45,21.46,285596,0
2007-07-11,21.5,21.97,21.4,21.57,70764,0
2007-07-12,21.58,21.84,21.54,21.78,45018,0
2007-07-13,21.66,22.4,21.66,22.38,62618,0
2007-07-16,22.38,22.41,21.89,22,57221,0
2007-07-17,21.98,22.28,21.64,21.9,63412,0
2007-07-18,21.74,22.41,21.63,22.41,125947,0
2007-07-19,22.28,22.59,22.11,22.33,49454,0
2007-07-20,22.2,22.47,22.05,22.25,147726,0
2007-07-23,22.21,22.38,22.04,22.25,34486,0
2007-07-24,22.03,22.5,22.03,22.26,43611,0
2007-07-25,22.14,22.47,21.99,22.17,82444,0
2007-07-26,21.85,22.34,21.63,21.66,87995,0
2007-07-27,21.55,21.84,21.35,21.5,52756,0
2007-07-30,21.44,21.92,21.25,21.58,37698,0
2007-07-31,21.52,21.73,21.45,21.55,53494,0
2007-08-01,21.47,21.67,21.03,21.64,60398,0
2007-08-02,21.5,22.16,21.42,21.79,61223,0
2007-08-03,21.63,21.83,21.01,21.01,49161,0
2007-08-06,19.15,21.97,18.25,21.25,179674,0
2007-08-07,20.99,21.41,18.96,20.14,162404,0
2007-08-08,20.22,23.47,20.22,21.49,195092,0
2007-08-09,21.23,22.45,20.84,20.95,99884,0
2007-08-10,20.72,21.09,20.05,20.18,56751,0
2007-08-13,20.3,20.59,19.5,19.65,57479,0
2007-08-14,19.67,21,19.64,20.86,89518,0
2007-08-15,20.77,21.1,20.77,20.99,63816,0
2007-08-16,20.46,21.05,20.21,20.94,90639,0
2007-08-17,21.06,21.1,20.65,20.98,123676,0
2007-08-20,21.01,21.21,20.81,21,56205,0
2007-08-21,20.94,21.13,20.66,20.84,61553,0
2007-08-22,20.98,21.24,20.79,21,29693,0
2007-08-23,21.05,21.28,20.88,21,32928,0
2007-08-24,21.08,21.25,20.88,21.16,33405,0
2007-08-27,21.17,21.51,20.98,21.3,50330,0
2007-08-28,20.75,21.18,20.75,21.17,43878,0
2007-08-29,21.23,21.35,21.15,21.29,25951,0
2007-08-30,21.28,22.04,21.28,21.83,44221,0
2007-08-31,22.04,22.2,21.57,21.65,34413,0
2007-09-04,21.48,21.85,21.42,21.85,39387,0
2007-09-05,21.65,21.77,21.1,21.67,17928,0
2007-09-06,21.78,21.86,21.68,21.74,8230,0
2007-09-07,21.37,21.68,21.08,21.42,29878,0
2007-09-10,21.45,21.49,21.24,21.41,27754,0
2007-09-11,21.49,21.5,21,21.5,14855,0
2007-09-12,21.35,21.91,21.35,21.91,47539,0
2007-09-13,21.82,22.11,21.68,21.89,36954,0
2007-09-14,21.61,21.85,21.49,21.73,32954,0
2007-09-17,21.45,21.74,21.15,21.29,55653,0
2007-09-18,21.33,22,20.83,21.93,43219,0
2007-09-19,21.26,23,21.19,22.37,66675,0
2007-09-20,22.42,23,22.19,22.71,44369,0
2007-09-21,22.79,23.04,22.59,23.02,15898,0
2007-09-24,22.94,22.99,22.27,22.44,24396,0
2007-09-25,22.16,22.74,21.87,22.02,52549,0
2007-09-26,21.99,22.85,21.84,22.3,45025,0
2007-09-27,22.28,22.28,21.16,21.5,91136,0
2007-09-28,21.44,21.5,20.98,21.03,68490,0
2007-10-01,20.97,21.21,20.81,20.99,71623,0
2007-10-02,20.93,21.23,20.8,21,66658,0
2007-10-03,21.24,21.32,20.78,20.83,53959,0
2007-10-04,20.85,20.93,20.47,20.47,25298,0
2007-10-05,20.82,21.02,20.27,20.96,52010,0
2007-10-08,20.9,20.9,20.22,20.62,54563,0
2007-10-09,20.7,21.73,20.66,21.58,118516,0
2007-10-10,21.52,21.67,21.33,21.47,80913,0
2007-10-11,21.45,21.75,21.25,21.28,53804,0
2007-10-12,21.29,21.43,20.57,20.98,93715,0
2007-10-15,20.9,21.05,20.6,21.01,37111,0
2007-10-16,21.01,21.4,20.69,21.26,76897,0
2007-10-17,21.3,21.66,21.23,21.66,91365,0
2007-10-18,21.56,21.56,21.08,21.35,34083,0
2007-10-19,21.29,21.29,20.22,20.37,35339,0
2007-10-22,20.24,20.42,20.08,20.3,15968,0
2007-10-23,20.47,21.03,20,20.3,61503,0
2007-10-24,20.17,20.39,19.51,20.08,46517,0
2007-10-25,19.95,20.74,19.75,20.71,42405,0
2007-10-26,20.65,21.14,20.63,20.97,32606,0
2007-10-29,20.8,20.8,20.3,20.55,49349,0
2007-10-30,20.36,20.55,20.29,20.43,35333,0
2007-10-31,20.4,20.75,20.11,20.7,50782,0
2007-11-01,20.36,21.1,20.36,20.57,49229,0
2007-11-02,20.95,21.14,20.38,21.14,52903,0
2007-11-05,16.6,20.41,15.83,19.29,268826,0
2007-11-06,19.29,20.22,19.29,19.61,239116,0
2007-11-07,19.02,19.76,18.92,19.15,70267,0
2007-11-08,19.06,19.25,18.66,19.18,68974,0
2007-11-09,19.09,19.24,18.71,19,56659,0
2007-11-12,18.9,18.9,18.12,18.29,152462,0
2007-11-13,18.33,18.46,17.84,17.99,162536,0
2007-11-14,17.91,18.25,17.82,18.16,161198,0
2007-11-15,18.09,18.09,17.86,18,55194,0
2007-11-16,17.72,18.05,17.53,17.9,76700,0
2007-11-19,17.82,17.97,16.83,16.89,128326,0
2007-11-20,16.85,17,16.09,16.26,472265,0
2007-11-21,16.09,16.78,16,16.69,166757,0
2007-11-23,16.6,16.88,16.05,16.88,119930,0
2007-11-26,16.9,16.9,16.33,16.75,100070,0
2007-11-27,16.75,17.31,16.55,17.07,136840,0
2007-11-28,17.08,17.52,17.07,17.28,67624,0
2007-11-29,16.36,17.02,16.21,16.61,138879,0
2007-11-30,16.35,16.38,15.2,15.37,942444,0
2007-12-03,15.38,15.81,15.25,15.69,418934,0
2007-12-04,15.59,15.91,15.45,15.9,223180,0
2007-12-05,15.93,16.21,15.54,16.19,97842,0
2007-12-06,16.14,16.59,16.14,16.5,103557,0
2007-12-07,16.55,16.6,16.11,16.28,94693,0
2007-12-10,16.35,16.67,16.35,16.65,76656,0
2007-12-11,16.61,16.8,16.14,16.21,88407,0
2007-12-12,16.41,17.13,16.15,16.16,103908,0
2007-12-13,16.11,16.83,16.11,16.54,114158,0
2007-12-14,16.53,16.78,15.73,16.12,269587,0
2007-12-17,16.04,16.08,15.85,15.91,60250,0
2007-12-18,16.03,16.48,15.88,16.39,99824,0
2007-12-19,16.29,16.54,15.89,16.15,74930,0
2007-12-20,16.19,16.59,15.95,16.19,95005,0
2007-12-21,16.25,16.72,16.23,16.46,148896,0
2007-12-24,16.41,16.67,15.82,16.49,34419,0
2007-12-26,16.32,17.24,16.32,17.19,92847,0
2007-12-27,17.11,17.65,16.77,17.49,91903,0
2007-12-28,17.54,17.88,17.36,17.47,119853,0
2007-12-31,17.37,17.73,17.26,17.55,52457,0
2008-01-02,17.59,17.71,17.09,17.36,157196,0
2008-01-03,17.43,17.43,16.49,16.73,128674,0
2008-01-04,16.46,16.63,16.05,16.2,73135,0
2008-01-07,16.2,16.97,16.05,16.72,74684,0
2008-01-08,16.71,17.66,16.71,17.52,145789,0
2008-01-09,17.55,17.8,17.25,17.37,329682,0
2008-01-10,17.3,17.75,17.19,17.33,57686,0
2008-01-11,17.12,17.47,16.37,16.94,114250,0
2008-01-14,16.99,17.4,16.85,16.96,127465,0
2008-01-15,16.98,17,16.15,16.35,147543,0
2008-01-16,16.15,16.58,15.88,16.33,273615,0
2008-01-17,16.45,16.57,15.84,16.44,111296,0
2008-01-18,16.5,16.65,15.46,15.89,162544,0
2008-01-22,15.25,15.52,14.79,15.35,215665,0
2008-01-23,14.84,15.45,14.84,15.38,109344,0
2008-01-24,15.36,15.83,15.1,15.62,179648,0
2008-01-25,15.49,15.82,15.19,15.59,117542,0
2008-01-28,15.52,16.05,15.5,16.05,33482,0
2008-01-29,15.99,16.47,15.99,16.37,58990,0
2008-01-30,16.35,17.15,16.3,16.94,88343,0
2008-01-31,16.74,17.24,16.74,17.14,151865,0
2008-02-01,17.15,17.48,17,17.46,41926,0
2008-02-04,17.41,17.74,17,17.43,63923,0
2008-02-05,17.73,17.73,17.27,17.34,101088,0
2008-02-06,17.37,17.57,17.36,17.36,38719,0
2008-02-07,17.26,17.75,17.08,17.63,71278,0
2008-02-08,17.55,17.95,17.21,17.9,107864,0
2008-02-11,17.78,18.13,17.66,18.07,68192,0
2008-02-12,18.09,18.26,17.82,18.05,67160,0
2008-02-13,18.11,18.87,18.11,18.66,132096,0
2008-02-14,18.74,18.76,18.56,18.57,71739,0
2008-02-15,18.59,18.85,18.41,18.59,115624,0
2008-02-19,18.21,19.1,18.11,18.59,139842,0
2008-02-20,18.39,18.5,17.82,17.85,117203,0
2008-02-21,17.87,18.18,17.53,17.67,51582,0
2008-02-22,17.55,17.68,16.95,17.36,60527,0
2008-02-25,17.3,18.01,17.08,18.01,89132,0
2008-02-26,17.89,18.29,17.71,18.22,104128,0
2008-02-27,18.18,18.34,18,18.2,101373,0
2008-02-28,18.06,18.25,18,18.07,82208,0
2008-02-29,17.9,18.26,17.9,18.09,97052,0
2008-03-03,18.04,18.21,17.97,18.21,104312,0
2008-03-04,18.16,18.24,17.99,18.02,161045,0
2008-03-05,18.04,18.3,17.87,17.97,76741,0
2008-03-06,17.96,18.29,17.64,17.66,38308,0
2008-03-07,17.62,17.91,17.15,17.31,96114,0
2008-03-10,17.3,17.85,17.3,17.59,122362,0
2008-03-11,17.66,18.18,17.63,17.96,86013,0
2008-03-12,17.99,18.58,17.96,18.29,62786,0
2008-03-13,18.11,18.86,17.79,18.59,147705,0
2008-03-14,18.72,18.76,17.86,18.12,53071,0
2008-03-17,17.8,18.38,17.5,17.97,68105,0
2008-03-18,18.34,18.38,18,18.3,60055,0
2008-03-19,18.23,18.44,17.8,17.83,46617,0
2008-03-20,17.84,18.3,17.69,18.06,99518,0
2008-03-24,18.08,18.2,17.7,17.87,119371,0
2008-03-25,17.81,18.22,17.81,18.12,171929,0
2008-03-26,18.01,18.14,17.88,18.09,109492,0
2008-03-27,18.08,18.12,17.57,17.57,120133,0
2008-03-28,17.58,17.97,17.29,17.78,109203,0
2008-03-31,18.01,18.44,17.88,18.34,84483,0
2008-04-01,18.42,18.52,17.97,18.48,50530,0
2008-04-02,18.42,18.42,17.87,18.14,109810,0
2008-04-03,18.13,18.29,17.75,17.75,110622,0
2008-04-04,17.76,18.23,17.72,18.02,40495,0
2008-04-07,18.03,18.07,17.55,17.71,33093,0
2008-04-08,17.7,17.7,17.3,17.35,79505,0
2008-04-09,17.33,17.5,17.06,17.19,26233,0
2008-04-10,17.14,17.74,17.14,17.73,58305,0
2008-04-11,17.63,17.83,17.13,17.43,104498,0
2008-04-14,17.37,17.84,17.24,17.5,54279,0
2008-04-15,17.6,18,17.46,17.83,92295,0
2008-04-16,17.8,18,17.8,17.94,48938,0
2008-04-17,17.91,18.09,17.91,17.94,71556,0
2008-04-18,18.25,18.47,18.03,18.13,57938,0
2008-04-21,17.94,18.43,17.86,18.43,63660,0
2008-04-22,18.3,18.46,18,18.04,45928,0
2008-04-23,18.06,18.06,17.45,17.66,84207,0
2008-04-24,17.63,17.74,17.47,17.66,58605,0
2008-04-25,17.68,17.88,17.26,17.45,35363,0
2008-04-28,17.45,18.35,17.4,17.56,56551,0
2008-04-29,17.48,17.78,17.47,17.5,38778,0
2008-04-30,17.69,18.04,17.55,17.55,52220,0
2008-05-01,17.55,18.02,17.55,17.95,46261,0
2008-05-02,18.08,18.3,17.7,17.85,57379,0
2008-05-05,17.79,18.12,17.75,17.85,42248,0
2008-05-06,17.76,17.81,17.38,17.69,95873,0
2008-05-07,17.68,17.98,17.3,17.63,100020,0
2008-05-08,17.58,17.86,17.5,17.79,44457,0
2008-05-09,17.64,17.75,17.38,17.74,30747,0
2008-05-12,17.6,17.97,17.31,17.62,61159,0
2008-05-13,17.53,18.07,17.41,18.07,70915,0
2008-05-14,18.01,18.16,17.5,17.62,73995,0
2008-05-15,17.59,17.65,17.18,17.25,41938,0
2008-05-16,17.53,17.53,17.12,17.27,32622,0
2008-05-19,17.27,17.43,17.13,17.24,42119,0
2008-05-20,17.18,17.35,17.11,17.18,21764,0
2008-05-21,17.14,17.34,17.13,17.2,45579,0
2008-05-22,17.12,17.49,17.12,17.3,83398,0
2008-05-23,17.23,17.49,16.97,17.23,64903,0
2008-05-27,16.94,17.27,16.74,17,79180,0
2008-05-28,17.07,17.07,15.98,16.87,163063,0
2008-05-29,16.92,17.13,16.91,17.05,50114,0
2008-05-30,17.09,17.35,17.01,17.13,37606,0
2008-06-02,17.08,17.32,16.87,17.05,32698,0
2008-06-03,17.2,17.47,16.91,17,40006,0
2008-06-04,16.93,17.11,16.73,16.89,36196,0
2008-06-05,17.04,17.51,16.41,16.98,54457,0
2008-06-06,16.88,17.04,16.64,16.72,12266,0
2008-06-09,16.89,16.89,16.45,16.47,53034,0
2008-06-10,16.44,16.71,16.4,16.49,60923,0
2008-06-11,16.44,17,16.44,16.5,81814,0
2008-06-12,16.59,17,16.4,16.4,33956,0
2008-06-13,16.42,16.8,16.32,16.35,21922,0
2008-06-16,16.27,16.94,15.87,16.77,160243,0
2008-06-17,16.79,16.79,16.56,16.56,24553,0
2008-06-18,16.5,16.5,16.12,16.13,45355,0
2008-06-19,16.07,16.47,16.04,16.24,28409,0
2008-06-20,16.2,16.2,15.63,15.96,45743,0
2008-06-23,16,16,15.35,15.35,46776,0
2008-06-24,15.25,15.44,14.81,14.85,41941,0
2008-06-25,14.8,15.3,14.75,14.94,93377,0
2008-06-26,15.01,15.01,13.67,13.86,189123,0
2008-06-27,13.92,13.92,12.79,13.15,308032,0
2008-06-30,13.98,14.99,13.11,13.32,510792,0
2008-07-01,13.22,13.3,12.75,12.92,354987,0
2008-07-02,12.89,13,11.82,11.82,157955,0
2008-07-03,11.92,12.39,11.75,11.75,77612,0
2008-07-07,11.84,12.15,11.79,11.92,72692,0
2008-07-08,11.84,11.84,10.98,11.15,124880,0
2008-07-09,11.19,11.48,11,11.25,100485,0
2008-07-10,11.25,11.52,11.25,11.4,62608,0
2008-07-11,11.32,11.72,11.31,11.65,56812,0
2008-07-14,11.79,11.79,11.56,11.6,57607,0
2008-07-15,11.52,11.91,10.96,11.15,112285,0
2008-07-16,11.12,11.3,10.87,11.25,105782,0
2008-07-17,11.3,11.42,11,11.25,88157,0
2008-07-18,11.33,11.33,10.76,11.12,80660,0
2008-07-21,11.1,11.22,10.66,10.75,62407,0
2008-07-22,10.74,11.75,10.74,11.75,63229,0
2008-07-23,11.9,12.2,11.8,12.11,57901,0
2008-07-24,12.17,12.17,11.68,11.71,45157,0
2008-07-25,11.8,12.15,11.72,11.89,35644,0
2008-07-28,11.82,11.96,11.49,11.52,82824,0
2008-07-29,11.39,12.04,11.39,12.03,65780,0
2008-07-30,12.12,12.93,11.77,12.31,107443,0
2008-07-31,12.08,12.29,11.66,11.76,69171,0
2008-08-01,12.23,13.1,11.91,12.32,127143,0
2008-08-04,12.33,12.53,11.99,12.06,79134,0
2008-08-05,12.08,12.5,11.94,12.27,34073,0
2008-08-06,12.92,12.99,12,12.26,64505,0
2008-08-07,12.14,12.14,11.54,11.92,30165,0
2008-08-08,11.95,12.31,11.57,12.19,26687,0
2008-08-11,12.18,12.3,11.77,12.06,37516,0
2008-08-12,11.98,12.17,11.82,11.95,49016,0
2008-08-13,11.88,12.02,11.6,11.85,34757,0
2008-08-14,11.87,12.23,11.76,12.16,93126,0
2008-08-15,12.26,12.5,11.99,12.5,24681,0
2008-08-18,12.52,12.8,11.91,12.4,132095,0
2008-08-19,12.3,12.43,11.27,11.3,85311,0
2008-08-20,11.28,11.56,11.01,11.44,41002,0
2008-08-21,11.41,11.66,11.26,11.32,20996,0
2008-08-22,11.43,11.48,11.1,11.32,21467,0
2008-08-25,11.07,11.4,10.93,10.97,22870,0
2008-08-26,10.75,10.88,10.53,10.64,57814,0
2008-08-27,10.62,10.94,10.59,10.92,87427,0
2008-08-28,10.98,10.98,10.75,10.85,22278,0
2008-08-29,10.77,10.91,10.41,10.8,47974,0
2008-09-02,10.89,10.92,10.55,10.75,56155,0
2008-09-03,10.66,10.67,10.5,10.6,73721,0
2008-09-04,10.55,10.55,10.08,10.08,74390,0
2008-09-05,10,10.65,9.93,10.48,129690,0
2008-09-08,10.73,10.75,10.5,10.66,55629,0
2008-09-09,10.59,11.23,10.47,10.47,122397,0
2008-09-10,10.52,11.29,10.22,10.87,144977,0
2008-09-11,10.63,10.67,10.54,10.54,29735,0
2008-09-12,10.46,10.73,10.12,10.66,47431,0
2008-09-15,10.27,10.38,9.77,10.21,50564,0
2008-09-16,10.05,10.34,9.78,10.08,26541,0
2008-09-17,9.99,10.1,9.64,9.86,76540,0
2008-09-18,10.12,10.22,9.56,9.69,91929,0
2008-09-19,10.07,10.46,9.83,10.46,70646,0
2008-09-22,10.58,10.67,9.9,9.9,50921,0
2008-09-23,9.98,10.25,9.7,9.8,62047,0
2008-09-24,9.75,9.79,9.08,9.09,84372,0
2008-09-25,9.09,9.24,8.88,9.05,48999,0
2008-09-26,8.92,9.05,8.65,9.04,44707,0
2008-09-29,8.91,9.01,7.67,7.92,54630,0
2008-09-30,8.02,8.45,7.77,7.99,155373,0
2008-10-01,8.01,8.12,7.91,8,52313,0
2008-10-02,7.99,8.07,7.72,7.75,59358,0
2008-10-03,8.03,8.08,7.72,7.74,43734,0
2008-10-06,7.73,7.73,6.71,7,60751,0
2008-10-07,7.01,7.39,6.49,6.49,29680,0
2008-10-08,6.97,6.97,6,6.06,73871,0
2008-10-09,6.18,6.18,5.24,5.24,36762,0
2008-10-10,5.26,5.28,4.39,4.74,91183,0
2008-10-13,4.98,5,4.24,4.37,183538,0
2008-10-14,4.63,4.67,4.28,4.37,152095,0
2008-10-15,4.45,4.82,4.3,4.3,44370,0
2008-10-16,4.7,4.98,4.38,4.51,108509,0
2008-10-17,4.5,4.69,3.82,4.15,94608,0
2008-10-20,4.3,4.51,4.23,4.36,109416,0
2008-10-21,4.31,4.32,4.13,4.16,77103,0
2008-10-22,4.24,4.25,3.89,3.9,125740,0
2008-10-23,3.92,4.14,3.1,3.21,285834,0
2008-10-24,3.11,3.39,3.02,3.06,215243,0
2008-10-27,3.08,3.56,3.08,3.2,144225,0
2008-10-28,3.49,3.49,2.9,3.1,321150,0
2008-10-29,3.2,3.26,3.01,3.19,227320,0
2008-10-30,3.22,3.62,3.09,3.25,115567,0
2008-10-31,3.3,3.31,3.14,3.24,138780,0
2008-11-03,3.29,3.7,3.18,3.2,140491,0
2008-11-04,3.34,3.6,3.21,3.39,281279,0
2008-11-05,3.46,3.66,3.3,3.34,150485,0
2008-11-06,3.38,3.44,3.3,3.32,76198,0
2008-11-07,3.35,3.79,3.35,3.62,107460,0
2008-11-10,3.75,4.11,3.75,3.99,191527,0
2008-11-11,4.24,4.24,3.86,3.93,410924,0
2008-11-12,3.9,4.06,3.82,3.98,145880,0
2008-11-13,3.9,3.95,3.56,3.94,81260,0
2008-11-14,3.97,4.03,3.7,3.9,196489,0
2008-11-17,3.76,3.82,3.51,3.8,99761,0
2008-11-18,3.73,3.99,3.71,3.8,167057,0
2008-11-19,3.9,4.05,3.71,3.8,143401,0
2008-11-20,3.88,4,3.71,3.8,79682,0
2008-11-21,3.81,3.97,3.72,3.97,64854,0
2008-11-24,3.97,4.28,3.87,4.28,114855,0
2008-11-25,4.26,4.46,3.82,4.42,121967,0
2008-11-26,4.31,4.31,4.05,4.25,61861,0
2008-11-28,4.18,4.25,4.04,4.21,76853,0
2008-12-01,4.24,4.34,4.19,4.26,51317,0
2008-12-02,4.23,4.25,4.01,4.24,66358,0
2008-12-03,4.27,4.27,4.1,4.13,54928,0
2008-12-04,4.12,4.26,3.92,3.93,36234,0
2008-12-05,3.97,4.16,3.87,4.04,74616,0
2008-12-08,4.1,4.17,3.99,4.1,63800,0
2008-12-09,4,4.2,3.89,4.01,87124,0
2008-12-10,4,4.09,3.95,4.08,103429,0
2008-12-11,4.13,4.25,4,4,47476,0
2008-12-12,4.01,4.1,4,4.07,32237,0
2008-12-15,4.02,4.05,3.87,4,82256,0
2008-12-16,4,4.16,3.9,4.16,72817,0
2008-12-17,3.83,4.19,3.83,4.12,79218,0
2008-12-18,4.01,4.21,4.01,4.21,85066,0
2008-12-19,4.2,4.28,4.03,4.03,126253,0
2008-12-22,4.03,4.1,4,4,95990,0
2008-12-23,4.01,4.17,4,4.07,30965,0
2008-12-24,4.01,4.06,4,4.06,11724,0
2008-12-26,4.05,4.15,3.89,4.08,190276,0
2008-12-29,4.05,4.08,4.01,4.01,11538,0
2008-12-30,4.07,4.07,3.85,4.05,138806,0
2008-12-31,3.99,4.05,3.99,4.02,30699,0
2009-01-02,4.07,4.11,4,4,61083,0
2009-01-05,4.03,4.28,4.03,4.17,100016,0
2009-01-06,4.15,4.44,4.05,4.09,119540,0
2009-01-07,4.1,4.11,4.03,4.09,327808,0
2009-01-08,4.04,4.15,4.04,4.15,19090,0
2009-01-09,4.15,4.4,4.11,4.2,111342,0
2009-01-12,4.3,4.3,4,4.14,64461,0
2009-01-13,4.18,4.19,4.01,4.09,26102,0
2009-01-14,4.02,4.04,3.96,4.02,32432,0
2009-01-15,4,4.05,3.8,4.05,34753,0
2009-01-16,4.05,4.05,4,4.01,24892,0
2009-01-20,4.03,4.07,4.03,4.05,53276,0
2009-01-21,4.04,4.2,4.04,4.17,37861,0
2009-01-22,4.2,4.25,4.12,4.19,28340,0
2009-01-23,4.21,4.25,4.12,4.12,7835,0
2009-01-26,4.1,4.19,4.1,4.18,42866,0
2009-01-27,4.2,4.2,4.05,4.1,28759,0
2009-01-28,4.18,4.2,4.05,4.2,73317,0
2009-01-29,4.15,4.15,4.04,4.1,37352,0
2009-01-30,4.1,4.16,4.02,4.16,93255,0
2009-02-02,4.15,4.24,4.13,4.2,53528,0
2009-02-03,4.27,4.45,4.08,4.1,58841,0
2009-02-04,4.15,4.2,4.11,4.13,26243,0
2009-02-05,4.1,4.2,4.1,4.14,9800,0
2009-02-06,4.19,4.25,4.14,4.19,15438,0
2009-02-09,4.25,4.25,4.1,4.13,18835,0
2009-02-10,4.12,4.2,4.1,4.1,21660,0
2009-02-11,4.1,4.18,4.07,4.1,54069,0
2009-02-12,4.09,4.2,4.09,4.2,29925,0
2009-02-13,4.15,4.2,4.1,4.19,13823,0
2009-02-17,4.23,4.23,4.08,4.15,17792,0
2009-02-18,4.12,4.25,4.02,4.14,30778,0
2009-02-19,4.24,4.32,4.09,4.1,139137,0
2009-02-20,4.14,4.23,4.07,4.1,38213,0
2009-02-23,4.01,4.23,3.81,4.1,69721,0
2009-02-24,4.11,4.15,4.03,4.09,152464,0
2009-02-25,4.1,4.24,4,4.24,175491,0
2009-02-26,4.2,4.2,4.1,4.12,26566,0
2009-02-27,4.21,4.21,4.1,4.1,16669,0
2009-03-02,4.1,4.22,3.95,4.1,535205,0
2009-03-03,4.1,4.14,3.97,4.1,186401,0
2009-03-04,4.16,4.22,4.1,4.21,32579,0
2009-03-05,4.22,4.22,4.1,4.1,13466,0
2009-03-06,4.11,4.16,4.1,4.11,18783,0
2009-03-09,4.12,4.15,4.08,4.1,28686,0
2009-03-10,4.14,4.21,4.02,4.1,23100,0
2009-03-11,4.11,4.21,4.08,4.1,12180,0
2009-03-12,4.14,4.14,3.96,4.09,20112,0
2009-03-13,4.06,4.15,4.06,4.14,12031,0
2009-03-16,4.12,4.15,4.02,4.04,17150,0
2009-03-17,4.02,4.12,3.85,3.91,89489,0
2009-03-18,3.91,4.06,3.91,4.05,26471,0
2009-03-19,4.02,4.06,3.81,3.98,48150,0
2009-03-20,3.93,3.97,3.81,3.81,25549,0
2009-03-23,3.85,3.96,3.85,3.9,39888,0
2009-03-24,4.08,4.09,3.77,3.85,96089,0
2009-03-25,3.84,3.86,3.79,3.86,58800,0
2009-03-26,3.83,4.04,3.8,3.95,95343,0
2009-03-27,3.96,4.04,3.81,3.94,25740,0
2009-03-30,3.81,3.85,3.81,3.83,25883,0
2009-03-31,3.88,3.98,3.79,3.79,50670,0
2009-04-01,3.79,3.92,3.79,3.85,83590,0
2009-04-02,3.81,4.02,3.35,3.87,134323,0
2009-04-03,3.85,4.09,3.85,4.05,38306,0
2009-04-06,4,4.18,4,4.08,20682,0
2009-04-07,4.17,4.17,3.99,4.05,28976,0
2009-04-08,3.99,4,3.94,3.99,23455,0
2009-04-09,4,4.1,3.93,4.04,24130,0
2009-04-13,4.07,4.26,3.98,4.25,68367,0
2009-04-14,4.2,4.22,4.05,4.1,53016,0
2009-04-15,4.12,4.18,4.1,4.18,5218,0
2009-04-16,4.23,4.84,4.23,4.66,162131,0
2009-04-17,4.71,4.87,4.52,4.57,53468,0
2009-04-20,4.51,4.55,4.27,4.41,82589,0
2009-04-21,4.41,4.66,4.38,4.58,35865,0
2009-04-22,4.6,4.69,4.54,4.67,88385,0
2009-04-23,4.7,4.7,4.6,4.67,42901,0
2009-04-24,4.67,4.75,4.63,4.75,32241,0
2009-04-27,4.65,4.76,4.6,4.66,106887,0
2009-04-28,4.64,5.3,4.6,5.19,147688,0
2009-04-29,5.2,5.25,5.05,5.19,34505,0
2009-04-30,5.17,5.25,5.1,5.1,42698,0
2009-05-01,5.1,5.43,5.09,5.28,82052,0
2009-05-04,5.5,5.76,5.37,5.7,69115,0
2009-05-05,6.29,6.71,6.1,6.12,73230,0
2009-05-06,6.54,6.79,6.25,6.61,72824,0
2009-05-07,6.6,6.6,6.03,6.45,209575,0
2009-05-08,6.44,6.58,6.36,6.46,130389,0
2009-05-11,6.37,6.37,5.84,6.11,206109,0
2009-05-12,6.54,6.6,6,6.27,139138,0
2009-05-13,6.25,6.27,6.06,6.15,47541,0
2009-05-14,6.2,6.2,5.97,6.08,37525,0
2009-05-15,6.07,6.17,6.02,6.08,57055,0
2009-05-18,6.14,6.2,6.06,6.12,50172,0
2009-05-19,6.15,6.16,5.83,6.11,55127,0
2009-05-20,6.19,6.8,6.19,6.69,138336,0
2009-05-21,5.88,6.58,5.88,6.55,157628,0
2009-05-22,6.63,6.63,6.46,6.46,10789,0
2009-05-26,6.38,6.9,6.38,6.81,46036,0
2009-05-27,6.92,7.05,6.64,6.96,51407,0
2009-05-28,7.11,7.39,7.01,7.38,45705,0
2009-05-29,7.4,7.5,7.11,7.26,30720,0
2009-06-01,7.35,8.22,7.35,8.17,100525,0
2009-06-02,8.17,8.17,7.62,7.81,241989,0
2009-06-03,7.81,7.81,7.68,7.73,13835,0
2009-06-04,7.99,7.99,7.66,7.8,77392,0
2009-06-05,7.91,8.11,7.91,8,50374,0
2009-06-08,8.11,8.11,7.6,7.77,73932,0
2009-06-09,7.77,7.95,7.71,7.9,240505,0
2009-06-10,7.85,8.05,7.75,8.04,124063,0
2009-06-11,8.04,8.1,7.9,8.08,36125,0
2009-06-12,8.1,8.1,7.89,8,30970,0
2009-06-15,7.88,8.05,7.6,8.03,66371,0
2009-06-16,8.03,8.13,7.93,7.98,36089,0
2009-06-17,8.05,8.1,7.67,7.86,59060,0
2009-06-18,7.8,8.09,7.8,8.01,54417,0
2009-06-19,7.93,7.99,7.75,7.75,19947,0
2009-06-22,7.65,7.81,7.46,7.46,32390,0
2009-06-23,7.41,7.41,7,7.21,49979,0
2009-06-24,7.22,7.69,7.18,7.62,40821,0
2009-06-25,7.5,8.06,6.99,8.02,58434,0
2009-06-26,8.03,8.3,8.02,8.2,35382,0
2009-06-29,8.19,8.5,8.11,8.5,72862,0
2009-06-30,8.5,8.95,8.43,8.65,97123,0
2009-07-01,8.77,9.45,8.77,9.09,146250,0
2009-07-02,9.06,9.06,8.55,8.63,18810,0
2009-07-06,8.5,8.7,8.24,8.68,73569,0
2009-07-07,8.65,8.75,8.4,8.53,38912,0
2009-07-08,8.51,8.65,8.28,8.65,30040,0
2009-07-09,8.65,8.86,8.47,8.78,17087,0
2009-07-10,8.72,8.91,8.61,8.9,19300,0
2009-07-13,8.9,9.15,8.63,9,46322,0
2009-07-14,9.1,9.3,8.95,9.22,50414,0
2009-07-15,9.49,9.94,9.49,9.82,116574,0
2009-07-16,9.99,10.18,9.69,9.88,75945,0
2009-07-17,9.82,9.82,9.47,9.53,34499,0
2009-07-20,9.66,10.2,9.61,10.16,481130,0
2009-07-21,10.42,10.78,10.31,10.57,66753,0
2009-07-22,10.83,10.93,10.66,10.8,105901,0
2009-07-23,10.95,10.95,10.72,10.73,94166,0
2009-07-24,10.71,10.8,10.67,10.75,16936,0
2009-07-27,10.75,11.3,10.75,10.94,60167,0
2009-07-28,11.03,11.03,10.75,10.9,44145,0
2009-07-29,10.93,11,10.8,11,37131,0
2009-07-30,11.05,11.15,10.75,10.88,76394,0
2009-07-31,10.98,11.05,10.78,10.88,49011,0
2009-08-03,12,12.17,11.11,11.43,110709,0
2009-08-04,11.5,11.5,10.83,10.87,66851,0
2009-08-05,10.87,10.87,10.37,10.54,59684,0
2009-08-06,10.65,10.76,10.25,10.45,60331,0
2009-08-07,10.54,10.83,10.47,10.76,39317,0
2009-08-10,10.78,10.78,10.31,10.43,44005,0
2009-08-11,10.28,10.45,10.1,10.1,31612,0
2009-08-12,10.24,10.43,10.21,10.34,22463,0
2009-08-13,10.32,10.43,10.26,10.34,35707,0
2009-08-14,10.31,10.38,10.12,10.2,41540,0
2009-08-17,10,10.1,9.61,9.63,76500,0
2009-08-18,9.53,9.6,9.01,9.46,78941,0
2009-08-19,9.53,9.99,9.5,9.91,44316,0
2009-08-20,9.96,10.06,9.63,9.67,46951,0
2009-08-21,9.71,9.82,9.45,9.49,84000,0
2009-08-24,9.5,9.59,9.44,9.47,27118,0
2009-08-25,9.61,9.86,9.45,9.52,76604,0
2009-08-26,9.61,9.81,9.41,9.5,34456,0
2009-08-27,9.55,9.58,9.35,9.44,18610,0
2009-08-28,9.45,9.74,9.32,9.51,61794,0
2009-08-31,9.47,9.52,9.07,9.19,67117,0
2009-09-01,9.25,9.72,9.15,9.33,41172,0
2009-09-02,9.38,9.51,9.18,9.2,54680,0
2009-09-03,9.32,9.62,9.21,9.48,78876,0
2009-09-04,9.41,9.79,9.41,9.76,24704,0
2009-09-08,9.7,9.73,9.21,9.56,71740,0
2009-09-09,9.44,9.75,9.34,9.68,69616,0
2009-09-10,9.73,9.77,9.55,9.77,22662,0
2009-09-11,9.75,10,9.68,9.97,101092,0
2009-09-14,9.85,10.31,9.78,10.26,69859,0
2009-09-15,10.2,10.33,9.92,10.27,83130,0
2009-09-16,10.3,10.43,10.14,10.38,31861,0
2009-09-17,10.43,10.45,10.08,10.08,29423,0
2009-09-18,10.08,10.42,9.84,10.15,32534,0
2009-09-21,10.09,10.3,9.85,10.18,32187,0
2009-09-22,10.21,10.37,10.06,10.06,17371,0
2009-09-23,10.08,10.12,9.88,9.98,27194,0
2009-09-24,10.03,10.03,9.55,9.65,77185,0
2009-09-25,9.57,9.83,8.98,8.98,90663,0
2009-09-28,9.08,9.17,9,9.13,63151,0
2009-09-29,9.22,9.25,9.02,9.17,186480,0
2009-09-30,9.17,9.52,9.09,9.46,185465,0
2009-10-01,9.5,9.62,9.04,9.17,27371,0
2009-10-02,9.01,9.27,8.74,9.26,66635,0
2009-10-05,9.4,9.5,9.35,9.42,34506,0
2009-10-06,9.58,9.65,9.3,9.44,132609,0
2009-10-07,9.35,9.53,9.2,9.52,71802,0
2009-10-08,9.66,9.69,9.43,9.51,66148,0
2009-10-09,9.55,9.66,9.3,9.35,35899,0
2009-10-12,9.5,9.63,9.36,9.57,89292,0
2009-10-13,9.63,9.63,9.47,9.54,57258,0
2009-10-14,9.6,9.61,9.49,9.57,82792,0
2009-10-15,9.42,9.58,9.42,9.54,52315,0
2009-10-16,9.47,9.51,9.35,9.5,30589,0
2009-10-19,9.57,9.72,9.55,9.72,72973,0
2009-10-20,9.84,10.09,9.76,9.96,164607,0
2009-10-21,10.03,10.24,10.03,10.12,176959,0
2009-10-22,10.15,10.15,10,10.06,121422,0
2009-10-23,10.15,10.15,9.85,9.87,19876,0
2009-10-26,10.02,10.07,9.65,9.74,88215,0
2009-10-27,9.81,9.86,9.5,9.6,93356,0
2009-10-28,9.53,9.53,9.2,9.22,90484,0
2009-10-29,9.23,9.47,9.23,9.46,30289,0
2009-10-30,9.44,9.51,9.3,9.3,95249,0
2009-11-02,9.16,9.65,9.16,9.42,230817,0
2009-11-03,9.39,9.53,9.3,9.41,381063,0
2009-11-04,9.55,9.61,9.15,9.46,105876,0
2009-11-05,9.57,9.65,9.2,9.22,95760,0
2009-11-06,9.25,9.25,8.8,8.97,115150,0
2009-11-09,8.91,9.06,8.87,9.01,101306,0
2009-11-10,9.68,9.75,9.27,9.4,377700,0
2009-11-11,9.64,9.85,9.6,9.78,56274,0
2009-11-12,9.79,9.84,9.71,9.73,36115,0
2009-11-13,9.83,9.84,9.74,9.82,28610,0
2009-11-16,9.94,10.31,9.94,10.26,77281,0
2009-11-17,10.35,10.65,10.15,10.28,107814,0
2009-11-18,10.38,10.38,10.04,10.11,30785,0
2009-11-19,10.11,10.14,9.75,10.06,77203,0
2009-11-20,9.96,10.16,9.84,10.1,50800,0
2009-11-23,10.17,10.19,10,10.13,25930,0
2009-11-24,10.07,10.07,9.75,9.81,26748,0
2009-11-25,9.76,10.08,9.76,10.08,37488,0
2009-11-27,9.75,10.01,9.71,9.95,83502,0
2009-11-30,10.03,10.03,9.75,9.78,20330,0
2009-12-01,9.94,9.94,9.75,9.85,33877,0
2009-12-02,9.85,10.1,9.72,10.02,23992,0
2009-12-03,10,10.1,9.94,9.94,18589,0
2009-12-04,9.98,10.07,9.91,10.03,24223,0
2009-12-07,10.1,10.17,9.95,9.95,28840,0
2009-12-08,9.99,9.99,9.72,9.83,29878,0
2009-12-09,9.81,9.89,9.7,9.81,17598,0
2009-12-10,9.78,9.95,9.68,9.73,76141,0
2009-12-11,9.7,9.99,9.69,9.73,46676,0
2009-12-14,9.69,9.84,9.52,9.84,31105,0
2009-12-15,9.72,9.85,9.62,9.77,79782,0
2009-12-16,9.74,9.83,9.72,9.75,9100,0
2009-12-17,9.7,9.7,9.33,9.43,44361,0
2009-12-18,9.42,9.48,9.15,9.19,29069,0
2009-12-21,9.34,9.45,9.16,9.21,43269,0
2009-12-22,9.17,9.57,9.15,9.56,153055,0
2009-12-23,9.49,9.5,9.2,9.44,689090,0
2009-12-24,9.4,9.48,9.36,9.37,5811,0
2009-12-28,9.13,9.27,9.13,9.22,85151,0
2009-12-29,9.22,9.41,9.21,9.41,39996,0
2009-12-30,9.4,9.5,9.26,9.5,46611,0
2009-12-31,9.48,9.48,9.3,9.34,64500,0
2010-01-04,9.46,9.65,9.45,9.51,79901,0
2010-01-05,9.55,9.63,9.45,9.53,34065,0
2010-01-06,9.47,9.64,9.46,9.48,26983,0
2010-01-07,9.48,9.57,9.47,9.47,21003,0
2010-01-08,9.53,9.53,9.38,9.41,46282,0
2010-01-11,9.37,9.65,9.37,9.63,49696,0
2010-01-12,8.99,9.35,8.99,9.24,173441,0
2010-01-13,9.14,9.26,9.13,9.17,121910,0
2010-01-14,9.17,9.2,8.96,9.03,112345,0
2010-01-15,9.08,9.17,8.95,9.09,37606,0
2010-01-19,9.15,9.33,9.15,9.22,196417,0
2010-01-20,9.22,9.28,9.07,9.28,91621,0
2010-01-21,9.22,9.44,9.01,9.15,53944,0
2010-01-22,9.18,9.18,9.04,9.12,36622,0
2010-01-25,9.13,9.29,8.98,9.24,77229,0
2010-01-26,9.24,9.35,9.11,9.25,23091,0
2010-01-27,9.16,9.26,9.16,9.24,30791,0
2010-01-28,9.2,9.25,9.1,9.1,47820,0
2010-01-29,9.09,9.17,9.01,9.06,25594,0
2010-02-01,9.15,9.21,9.1,9.13,31411,0
2010-02-02,9.1,9.3,9.1,9.28,42323,0
2010-02-03,9.29,9.51,9.29,9.31,29407,0
2010-02-04,9.31,9.31,9.18,9.2,18706,0
2010-02-05,9.24,9.32,9.06,9.28,52382,0
2010-02-08,9.21,9.26,9.11,9.11,13071,0
2010-02-09,9.23,9.29,9.13,9.24,32140,0
2010-02-10,9.2,9.22,9.03,9.09,15510,0
2010-02-11,9.05,9.09,8.59,8.95,123353,0
2010-02-12,8.9,8.9,8.57,8.82,26090,0
2010-02-16,8.76,8.88,8.7,8.76,17935,0
2010-02-17,8.8,8.95,8.75,8.94,22280,0
2010-02-18,8.92,8.95,8.85,8.93,19405,0
2010-02-19,8.87,8.94,8.8,8.86,22488,0
2010-02-22,8.74,8.96,8.74,8.85,40349,0
2010-02-23,8.88,9,8.83,8.97,37589,0
2010-02-24,9,9.2,9,9.19,47860,0
2010-02-25,9.16,9.16,8.96,9.06,61916,0
2010-02-26,9.1,9.1,8.95,9,20978,0
2010-03-01,9.08,9.28,9.08,9.16,39073,0
2010-03-02,9.2,9.27,9.17,9.23,25822,0
2010-03-03,9.24,9.28,9.09,9.19,17400,0
2010-03-04,9.15,9.28,9.12,9.18,19890,0
2010-03-05,9.16,9.37,9.1,9.21,93273,0
2010-03-08,9.26,9.55,9.24,9.55,220669,0
2010-03-09,9.45,9.84,9.45,9.77,48595,0
2010-03-10,9.8,9.8,9.66,9.76,24601,0
2010-03-11,9.79,9.79,9.41,9.62,19006,0
2010-03-12,9.54,9.59,9.4,9.55,21883,0
2010-03-15,9.6,9.63,9.44,9.53,21599,0
2010-03-16,9.52,9.75,9.52,9.7,23744,0
2010-03-17,9.66,9.84,9.64,9.69,22435,0
2010-03-18,9.7,9.83,9.7,9.81,18194,0
2010-03-19,9.77,10.18,9.77,10.17,76417,0
2010-03-22,10.19,10.71,10.15,10.56,71870,0
2010-03-23,10.79,10.91,10.34,10.47,83333,0
2010-03-24,10.59,10.65,10.4,10.4,32251,0
2010-03-25,10.38,11.05,10.37,10.85,68135,0
2010-03-26,10.8,10.85,10.66,10.7,92136,0
2010-03-29,10.7,10.95,10.12,10.42,125368,0
2010-03-30,10.35,10.72,10.35,10.68,20708,0
2010-03-31,10.62,10.9,10.5,10.83,64939,0
2010-04-01,10.94,11,10.83,10.86,82028,0
2010-04-05,10.8,11,10.8,10.92,38005,0
2010-04-06,11,11.2,10.91,11.2,67796,0
2010-04-07,11.3,11.5,11.25,11.25,58216,0
2010-04-08,11.35,11.35,10.68,11.07,49209,0
2010-04-09,11.17,11.43,11.08,11.43,32162,0
2010-04-12,11.49,11.75,11.43,11.68,46863,0
2010-04-13,12.05,12.31,11.92,12,182295,0
2010-04-14,12.1,12.1,12.02,12.09,70777,0
2010-04-15,12.16,12.59,12.12,12.39,101465,0
2010-04-16,12.44,12.5,12.07,12.16,101545,0
2010-04-19,12.17,12.25,12.02,12.14,86165,0
2010-04-20,12.17,12.17,12.07,12.14,52666,0
2010-04-21,12.25,12.26,11.78,11.88,93259,0
2010-04-22,11.78,12.18,11.62,12.12,150474,0
2010-04-23,12.06,12.65,11.98,12.49,65019,0
2010-04-26,12.63,13.25,12.61,13,131890,0
2010-04-27,13,13,12.54,12.54,85980,0
2010-04-28,12.5,12.99,12.11,12.66,143082,0
2010-04-29,12.58,13.21,12.58,12.6,56968,0
2010-04-30,12.64,12.93,11.89,12.1,108134,0
2010-05-03,12.22,12.79,12.17,12.55,84169,0
2010-05-04,12.31,12.4,12,12.12,91077,0
2010-05-05,11.94,11.95,11.5,11.63,89814,0
2010-05-06,11.5,11.5,10.1,10.71,176208,0
2010-05-07,10.65,10.83,9.96,10.51,106290,0
2010-05-10,11.75,11.9,11.3,11.59,141112,0
2010-05-11,11.38,11.49,11.17,11.33,76758,0
2010-05-12,11.5,12.07,11.47,11.8,119238,0
2010-05-13,11.86,11.91,11.6,11.77,67561,0
2010-05-14,11.62,11.62,11.23,11.46,52877,0
2010-05-17,11.38,11.49,10.87,11.43,90508,0
2010-05-18,11.42,11.51,11.11,11.4,64115,0
2010-05-19,11.23,11.38,10.94,11.03,75466,0
2010-05-20,10.8,10.85,10.41,10.58,73518,0
2010-05-21,10.09,10.81,10,10.65,54952,0
2010-05-24,10.58,10.89,10.44,10.52,60386,0
2010-05-25,10.4,10.41,10.08,10.41,67605,0
2010-05-26,10.68,10.92,9.6,9.66,475558,0
2010-05-27,10,10.81,9.91,10.64,204162,0
2010-05-28,10.69,11.38,10.61,11.28,159768,0
2010-06-01,11.29,11.97,11.1,11.82,170750,0
2010-06-02,11.89,12.2,11.52,11.63,124331,0
2010-06-03,11.71,12.01,11.6,11.82,93690,0
2010-06-04,11.65,11.98,11.41,11.78,192357,0
2010-06-07,11.91,11.92,11.49,11.51,85446,0
2010-06-08,11.47,11.5,10.85,11.18,127166,0
2010-06-09,11.18,11.65,11.18,11.41,91413,0
2010-06-10,11.46,11.9,10.95,11.63,155321,0
2010-06-11,11.52,11.87,11.13,11.59,83191,0
2010-06-14,11.77,11.85,11.42,11.6,189752,0
2010-06-15,11.58,11.84,11.46,11.74,62394,0
2010-06-16,11.62,12,11.53,11.93,48427,0
2010-06-17,11.95,12.05,11.85,11.87,58493,0
2010-06-18,11.93,12.13,11.86,12.1,49973,0
2010-06-21,12.16,12.16,11.89,11.9,95705,0
2010-06-22,12.03,12.13,11.57,11.6,104006,0
2010-06-23,11.48,11.65,11.1,11.61,99676,0
2010-06-24,11.5,11.62,11.24,11.45,37901,0
2010-06-25,11.6,11.71,11.41,11.64,20426,0
2010-06-28,11.6,11.7,11.51,11.61,22124,0
2010-06-29,11.4,11.46,10.9,10.97,50218,0
2010-06-30,11.06,11.28,10.85,10.87,28484,0
2010-07-01,10.86,11.03,10.27,10.52,68442,0
2010-07-02,10.6,10.68,10.28,10.51,37792,0
2010-07-06,10.68,10.95,9.77,10.1,128961,0
2010-07-07,10.03,10.45,9.77,10.45,106783,0
2010-07-08,10.5,10.72,10.38,10.54,27870,0
2010-07-09,10.5,10.98,10.5,10.68,48288,0
2010-07-12,10.72,11.01,10.72,10.78,38678,0
2010-07-13,10.95,11.07,10.74,10.88,42395,0
2010-07-14,10.99,11.12,10.8,10.93,42674,0
2010-07-15,10.83,11.04,10.69,10.83,51268,0
2010-07-16,10.69,10.95,10.57,10.87,40118,0
2010-07-19,10.81,10.98,10.71,10.94,152545,0
2010-07-20,10.74,11.2,10.67,11.19,50098,0
2010-07-21,11.33,11.35,10.96,11,33300,0
2010-07-22,11.08,11.16,10.94,11.05,27327,0
2010-07-23,11.19,11.2,10.98,11.2,18922,0
2010-07-26,11.2,11.53,11.15,11.52,66650,0
2010-07-27,11.29,11.43,11.19,11.36,63239,0
2010-07-28,11.39,11.46,11.07,11.08,28057,0
2010-07-29,11.09,11.25,10.99,11.05,20756,0
2010-07-30,10.98,11.4,10.95,11.02,48199,0
2010-08-02,11.75,11.97,11.65,11.82,124487,0
2010-08-03,11.86,11.88,11.39,11.61,74469,0
2010-08-04,11.61,11.61,11.26,11.42,68395,0
2010-08-05,11.41,11.59,11.4,11.47,60235,0
2010-08-06,11.38,11.52,11.25,11.42,20253,0
2010-08-09,11.5,11.63,11.37,11.6,50930,0
2010-08-10,11.5,11.56,11.33,11.46,34359,0
2010-08-11,11.32,11.32,11.04,11.12,152156,0
2010-08-12,10.93,11.08,10.9,10.97,129682,0
2010-08-13,11,11.01,10.52,10.59,37564,0
2010-08-16,10.59,10.73,10.45,10.53,19863,0
2010-08-17,10.68,10.95,10.68,10.86,8084,0
2010-08-18,10.93,10.98,10.8,10.96,9730,0
2010-08-19,10.95,10.95,10.51,10.83,12773,0
2010-08-20,10.74,10.82,10.51,10.63,32565,0
2010-08-23,10.64,10.76,10.47,10.62,38310,0
2010-08-24,10.5,10.65,10.01,10.44,41188,0
2010-08-25,10.29,10.71,10.23,10.7,11624,0
2010-08-26,10.62,10.81,10.43,10.59,34112,0
2010-08-27,10.58,10.62,10.27,10.36,29294,0
2010-08-30,10.32,10.41,9.96,10.24,87305,0
2010-08-31,10.12,10.32,10,10.15,19098,0
2010-09-01,10.4,10.4,10.16,10.16,33605,0
2010-09-02,10.11,10.29,10.11,10.22,28919,0
2010-09-03,10.41,10.58,10.23,10.43,23646,0
2010-09-07,10.32,10.37,10,10.1,27707,0
2010-09-08,10.07,10.15,10,10.07,20409,0
2010-09-09,10.15,10.15,9.57,9.92,88449,0
2010-09-10,9.9,9.99,9.53,9.57,77541,0
2010-09-13,9.73,10.41,9.53,10.19,257882,0
2010-09-14,10.5,10.5,9.81,10.05,263592,0
2010-09-15,10.06,10.43,10.06,10.24,73692,0
2010-09-16,10.16,10.16,9.95,10.1,121021,0
2010-09-17,10.09,10.3,9.95,10.25,22979,0
2010-09-20,10.3,10.41,10.23,10.39,37081,0
2010-09-21,10.29,10.49,10.29,10.4,23461,0
2010-09-22,10.38,10.79,10.38,10.53,98925,0
2010-09-23,10.52,10.74,10.41,10.47,11775,0
2010-09-24,10.56,10.81,10.33,10.46,113208,0
2010-09-27,10.4,10.4,10.24,10.28,33421,0
2010-09-28,10.35,10.35,10.01,10.13,124678,0
2010-09-29,10.18,10.18,9.99,10.05,28298,0
2010-09-30,10.06,10.06,9.84,9.97,36649,0
2010-10-01,9.98,10.07,9.84,9.88,27915,0
2010-10-04,9.86,9.86,9.5,9.57,61385,0
2010-10-05,9.57,10.01,9.52,9.96,111118,0
2010-10-06,10,10.15,9.87,9.97,31834,0
2010-10-07,9.96,10.08,9.93,9.99,21576,0
2010-10-08,10.03,10.03,9.85,9.92,26055,0
2010-10-11,9.95,10.06,9.86,10.05,15811,0
2010-10-12,10.06,10.06,9.89,10,16336,0
2010-10-13,9.98,10.05,9.79,9.87,107318,0
2010-10-14,9.9,9.9,9.73,9.85,68432,0
2010-10-15,9.87,9.87,9.65,9.75,53903,0
2010-10-18,9.75,9.75,9.5,9.6,74572,0
2010-10-19,9.53,9.78,9.5,9.61,16637,0
2010-10-20,9.59,9.61,9.4,9.5,73282,0
2010-10-21,9.45,9.59,9.14,9.56,57791,0
2010-10-22,9.5,9.67,9.42,9.64,33683,0
2010-10-25,9.75,9.79,9.36,9.47,50681,0
2010-10-26,9.38,9.48,9.16,9.44,108958,0
2010-10-27,9.35,9.65,9.3,9.56,38508,0
2010-10-28,9.66,9.83,9.6,9.72,89330,0
2010-10-29,9.7,9.87,9.7,9.75,44484,0
2010-11-01,10.97,10.97,9.95,9.97,405542,0
2010-11-02,10.27,10.7,10.24,10.62,333638,0
2010-11-03,10.75,10.75,10.44,10.44,142728,0
2010-11-04,10.62,10.87,10.62,10.77,134231,0
2010-11-05,10.73,10.95,10.73,10.92,49383,0
2010-11-08,10.92,10.98,10.77,10.93,44334,0
2010-11-09,11,11,10.83,10.89,61746,0
2010-11-10,10.98,11,10.81,11,53328,0
2010-11-11,11,11,10.79,10.86,51531,0
2010-11-12,10.86,10.86,10.55,10.71,77302,0
2010-11-15,10.67,10.9,10.67,10.85,37056,0
2010-11-16,10.73,10.83,10.5,10.63,44625,0
2010-11-17,10.58,10.72,10.49,10.59,24364,0
2010-11-18,10.66,10.85,10.65,10.78,39409,0
2010-11-19,10.74,10.9,10.69,10.79,33070,0
2010-11-22,10.71,10.9,10.53,10.58,47239,0
2010-11-23,10.5,10.89,10.45,10.76,31237,0
2010-11-24,10.31,11.15,10.31,11,90194,0
2010-11-26,11.03,11.36,11.03,11.35,83952,0
2010-11-29,11.3,11.3,11.07,11.19,102265,0
2010-11-30,11.24,11.29,10.99,11.04,104010,0
2010-12-01,11.17,11.33,11.11,11.19,79472,0
2010-12-02,11.31,11.7,11.26,11.57,259463,0
2010-12-03,11.5,11.65,11.45,11.57,217524,0
2010-12-06,11.64,11.9,11.5,11.82,244678,0
2010-12-07,11.89,12.17,11.89,11.95,126957,0
2010-12-08,12.03,12.04,11.89,11.91,46664,0
2010-12-09,11.91,12.02,11.91,11.95,64724,0
2010-12-10,11.93,12.05,11.93,12.05,34337,0
2010-12-13,12.19,12.33,12.1,12.15,174503,0
2010-12-14,12.15,12.23,12.09,12.12,102844,0
2010-12-15,12.15,12.22,11.89,12.11,131396,0
2010-12-16,12.13,12.39,12.12,12.28,146269,0
2010-12-17,12.36,12.49,12.35,12.39,121598,0
2010-12-20,12.5,12.5,12.32,12.44,74536,0
2010-12-21,12.5,12.52,12.35,12.41,86509,0
2010-12-22,12.4,12.41,12.2,12.38,40546,0
2010-12-23,12.3,12.54,12.18,12.39,139241,0
2010-12-27,12.31,12.41,12.25,12.29,220650,0
2010-12-28,12.23,12.55,12.23,12.55,61382,0
2010-12-29,12.54,12.83,12.5,12.76,74499,0
2010-12-30,12.79,13.44,12.79,13.33,147074,0
2010-12-31,13.29,13.34,13.06,13.07,54524,0
2011-01-03,13.06,13.48,13.03,13.42,83232,0
2011-01-04,13.45,13.69,13.45,13.47,80293,0
2011-01-05,13.45,13.87,13.45,13.86,83301,0
2011-01-06,13.9,14.12,13.68,13.76,149501,0
2011-01-07,13.87,13.98,13.72,13.72,45540,0
2011-01-10,13.73,13.78,13.5,13.76,53143,0
2011-01-11,13.86,13.89,13.6,13.62,97282,0
2011-01-12,13.76,14.3,13.62,14.25,415898,0
2011-01-13,14.76,15.22,14.73,15,548100,0
2011-01-14,14.96,15.13,14.9,14.97,453860,0
2011-01-18,15.11,15.62,15.11,15.29,253103,0
2011-01-19,15.28,15.29,14.79,14.85,235228,0
2011-01-20,14.88,14.91,14.22,14.56,195602,0
2011-01-21,14.57,15.4,14.56,14.84,257268,0
2011-01-24,14.98,15.2,14.88,14.93,190895,0
2011-01-25,14.99,14.99,14.65,14.7,161230,0
2011-01-26,14.64,15.08,14.61,14.99,343218,0
2011-01-27,14.91,15.05,14.79,14.97,169294,0
2011-01-28,14.87,14.99,14.76,14.79,101096,0
2011-01-31,14.78,14.78,14.18,14.21,204684,0
2011-02-01,14.06,14.86,14.03,14.76,168445,0
2011-02-02,14.67,15.1,14.67,14.97,144199,0
2011-02-03,14.85,14.88,14.43,14.51,82316,0
2011-02-04,14.51,14.87,14.44,14.85,78572,0
2011-02-07,14.83,15.11,14.79,14.99,190620,0
2011-02-08,15.06,15.24,14.91,15,181931,0
2011-02-09,15.06,15.06,14.94,14.99,105158,0
2011-02-10,14.29,15,14.29,14.88,112791,0
2011-02-11,14.8,14.8,14.31,14.36,125707,0
2011-02-14,14.27,14.87,14.27,14.67,165641,0
2011-02-15,14.71,14.86,14.51,14.79,144237,0
2011-02-16,15.16,15.25,14.01,14.65,363960,0
2011-02-18,14.55,14.58,14.09,14.16,143406,0
2011-02-22,13.99,14.01,13.27,13.78,221848,0
2011-02-23,13.78,13.78,13.27,13.65,194417,0
2011-02-24,13.61,14.2,13.61,14.13,120557,0
2011-02-25,14.5,14.91,14.39,14.83,191833,0
2011-02-28,14.9,14.94,14,14.08,219703,0
2011-03-01,14.25,14.4,13.73,13.74,110243,0
2011-03-02,13.67,14.15,13.67,13.88,117315,0
2011-03-03,13.99,14.14,13.9,13.98,97272,0
2011-03-04,14,14.09,13.76,13.89,84599,0
2011-03-07,14.04,14.11,13.4,13.48,156591,0
2011-03-08,13.5,13.93,13.41,13.85,172972,0
2011-03-09,13.86,13.9,13.67,13.7,137934,0
2011-03-10,13.65,13.66,13.4,13.61,118059,0
2011-03-11,13.47,13.89,13.46,13.83,84694,0
2011-03-14,13.81,13.85,13.52,13.61,156474,0
2011-03-15,13,13.3,13,13.21,82331,0
2011-03-16,13.12,13.15,12.91,12.98,146683,0
2011-03-17,13.04,13.18,12.82,12.83,126477,0
2011-03-18,12.96,12.96,12.71,12.76,67032,0
2011-03-21,12.94,13.2,12.91,13.17,76964,0
2011-03-22,13.28,13.35,13.1,13.21,61875,0
2011-03-23,13.2,13.3,13.08,13.28,67992,0
2011-03-24,13.41,13.41,12.96,13.12,84685,0
2011-03-25,13.14,13.16,13.06,13.13,66139,0
2011-03-28,13.15,13.21,13.03,13.1,71245,0
2011-03-29,13.06,13.11,12.82,13.04,96383,0
2011-03-30,13,13.09,12.66,12.85,300493,0
2011-03-31,12.84,12.95,12.75,12.83,183683,0
2011-04-01,12.86,13.02,12.75,13.02,62410,0
2011-04-04,13.02,13.23,12.85,13.13,160702,0
2011-04-05,13.2,13.42,13.09,13.36,71863,0
2011-04-06,13.43,13.84,13.35,13.78,140965,0
2011-04-07,13.88,14.33,13.83,14.32,172576,0
2011-04-08,14.3,14.39,13.6,13.67,442284,0
2011-04-11,13.65,13.75,13.32,13.49,64468,0
2011-04-12,13.31,13.51,13.29,13.37,64266,0
2011-04-13,13.42,13.42,12.93,13.05,76371,0
2011-04-14,12.97,13.04,12.9,12.91,40733,0
2011-04-15,12.98,12.98,12.75,12.75,89963,0
2011-04-18,12.67,12.67,12.47,12.54,90614,0
2011-04-19,12.54,12.56,12.36,12.44,117609,0
2011-04-20,12.58,12.78,12.47,12.49,129357,0
2011-04-21,12.6,13.17,12.57,13.04,87857,0
2011-04-25,13.14,13.19,12.74,12.8,90196,0
2011-04-26,12.85,13.27,12.83,13.07,74597,0
2011-04-27,13.17,13.45,13,13.01,43928,0
2011-04-28,13.01,13.08,12.88,12.91,42641,0
2011-04-29,12.9,12.98,12.72,12.82,56349,0
2011-05-02,12.83,12.9,12.6,12.62,53798,0
2011-05-03,12.61,12.77,12.58,12.7,86888,0
2011-05-04,12.7,12.71,12.45,12.5,46106,0
2011-05-05,12.4,12.44,12.2,12.38,350550,0
2011-05-06,12.39,12.47,12.27,12.36,124481,0
2011-05-09,12.41,12.41,12.18,12.32,125750,0
2011-05-10,12.34,12.47,12.3,12.4,153160,0
2011-05-11,12.46,12.75,12.45,12.67,43644,0
2011-05-12,13.69,14.08,13.55,13.94,543437,0
2011-05-13,14.03,14.3,13.85,13.86,92605,0
2011-05-16,13.86,13.86,13.54,13.81,126660,0
2011-05-17,13.74,13.77,13.61,13.66,85655,0
2011-05-18,13.67,13.8,13.65,13.68,170995,0
2011-05-19,13.15,13.62,13.15,13.29,326749,0
2011-05-20,13.15,13.21,12.95,13.15,63454,0
2011-05-23,12.97,13.01,12.56,12.7,272672,0
2011-05-24,12.61,13.15,12.45,12.89,530808,0
2011-05-25,12.74,12.85,12.33,12.43,2771872,0
2011-05-26,12.37,12.66,12.35,12.5,351283,0
2011-05-27,12.52,12.74,12.51,12.55,190165,0
2011-05-31,12.79,13.13,12.67,13.09,271034,0
2011-06-01,13.31,13.31,12.77,12.93,305782,0
2011-06-02,12.93,13.02,12.51,12.69,86374,0
2011-06-03,12.55,12.73,12.5,12.64,71315,0
2011-06-06,12.6,12.69,12.35,12.36,141988,0
2011-06-07,12.44,12.56,12.33,12.44,67293,0
2011-06-08,12.43,12.47,12.23,12.45,83087,0
2011-06-09,12.48,12.73,12.42,12.67,67964,0
2011-06-10,12.6,12.85,12.58,12.78,166594,0
2011-06-13,12.78,12.78,12.24,12.35,156718,0
2011-06-14,12.43,12.63,12.42,12.51,45119,0
2011-06-15,12.37,12.8,12.29,12.73,232909,0
2011-06-16,12.72,12.74,12.3,12.38,102603,0
2011-06-17,12.4,12.44,12.17,12.19,55736,0
2011-06-20,12.06,12.6,12.01,12.56,182393,0
2011-06-21,12.62,12.9,12.6,12.78,181002,0
2011-06-22,12.73,12.8,12.58,12.64,128641,0
2011-06-23,12.51,12.68,12.37,12.53,156107,0
2011-06-24,12.56,12.68,12.28,12.32,81785,0
2011-06-27,12.51,12.66,12.24,12.55,114017,0
2011-06-28,12.63,12.68,12.32,12.42,120057,0
2011-06-29,12.43,12.52,12.26,12.45,195906,0
2011-06-30,12.5,12.78,12.47,12.75,120602,0
2011-07-01,12.75,12.94,12.65,12.9,51196,0
2011-07-05,12.95,12.95,12.6,12.82,62433,0
2011-07-06,12.86,12.94,12.61,12.84,153146,0
2011-07-07,13,13,12.71,12.86,65102,0
2011-07-08,12.79,12.91,12.58,12.86,95449,0
2011-07-11,12.77,12.84,12.51,12.65,62156,0
2011-07-12,12.62,12.65,12.25,12.35,152537,0
2011-07-13,12.61,12.61,12.31,12.4,73390,0
2011-07-14,12.3,12.4,11.99,12.02,334899,0
2011-07-15,12.09,12.13,11.91,12,109646,0
2011-07-18,12.04,12.23,11.64,12.21,172949,0
2011-07-19,12.31,12.39,11.56,12.16,130894,0
2011-07-20,12.12,12.15,11.86,11.92,112448,0
2011-07-21,11.96,12.09,11.94,12.01,43300,0
2011-07-22,12,12.13,11.88,12.12,69214,0
2011-07-25,12.07,12.08,11.89,11.94,94147,0
2011-07-26,11.97,11.97,11.71,11.8,116072,0
2011-07-27,11.75,11.75,11.34,11.38,107819,0
2011-07-28,11.26,11.31,10.89,11.25,221145,0
2011-07-29,11.22,11.28,10.98,11.23,94933,0
2011-08-01,12.37,12.39,11.88,12.19,275969,0
2011-08-02,12.04,12.14,11.82,11.89,119755,0
2011-08-03,11.59,12.05,11.44,12,383537,0
2011-08-04,11.51,11.88,11.43,11.71,184554,0
2011-08-05,11.82,12.16,11.45,11.87,114127,0
2011-08-08,11.3,11.48,10.76,10.87,366817,0
2011-08-09,11.34,11.65,10.71,11.57,179020,0
2011-08-10,10.68,11.28,10.68,11,229247,0
2011-08-11,11,11.3,10.93,11.07,106108,0
2011-08-12,11.2,11.38,10.96,11.14,470659,0
2011-08-15,11.44,11.72,11.37,11.45,157857,0
2011-08-16,11.42,11.43,11.02,11.08,71030,0
2011-08-17,11.12,11.27,10.93,11.09,25992,0
2011-08-18,10.76,10.84,10.32,10.51,120649,0
2011-08-19,10.51,10.51,10.23,10.33,60542,0
2011-08-22,10.51,10.93,10.07,10.17,82172,0
2011-08-23,10.15,10.46,10,10.42,97698,0
2011-08-24,10.4,10.75,10.4,10.74,36642,0
2011-08-25,10.85,11.11,10.65,10.78,49881,0
2011-08-26,10.95,11.5,10.9,11.24,190634,0
2011-08-29,11.4,11.65,11.39,11.49,161079,0
2011-08-30,11.35,11.38,11.06,11.21,72836,0
2011-08-31,11.25,11.39,11.05,11.29,67933,0
2011-09-01,11.18,11.29,10.76,10.79,76666,0
2011-09-02,10.63,10.73,10.37,10.39,64388,0
2011-09-06,9.88,10.1,9.85,9.95,204096,0
2011-09-07,9.91,10.17,9.91,10.06,120265,0
2011-09-08,10.08,10.12,9.9,9.93,80191,0
2011-09-09,9.8,9.8,9.6,9.6,73636,0
2011-09-12,9.45,9.7,8.95,9.06,248600,0
2011-09-13,9.06,9.86,9.02,9.86,88626,0
2011-09-14,9.88,10.12,9.51,10,104275,0
2011-09-15,10.15,10.31,10.01,10.22,63187,0
2011-09-16,10.2,10.24,9.8,9.98,36935,0
2011-09-19,9.82,10.01,9.62,9.87,44788,0
2011-09-20,9.86,9.98,9.68,9.68,47854,0
2011-09-21,9.55,9.7,9.44,9.49,46932,0
2011-09-22,9.48,9.48,8.98,9.06,44548,0
2011-09-23,9.17,9.35,9.13,9.2,159849,0
2011-09-26,9.25,9.31,8.99,9.2,135362,0
2011-09-27,9.36,9.69,9.31,9.5,55250,0
2011-09-28,9.57,9.86,9.01,9.23,114296,0
2011-09-29,9.4,9.8,9.34,9.65,131571,0
2011-09-30,9.51,9.79,9.34,9.68,106257,0
2011-10-03,9.59,9.63,9.14,9.36,77223,0
2011-10-04,9.25,9.5,9.06,9.38,125930,0
2011-10-05,9.42,9.75,9.26,9.69,43095,0
2011-10-06,9.75,9.81,9.56,9.71,38562,0
2011-10-07,9.68,10.11,9.59,10.05,149052,0
2011-10-10,9.98,10.45,9.98,10.41,31791,0
2011-10-11,10.41,10.41,10.17,10.31,31775,0
2011-10-12,10.37,10.71,10.15,10.65,31043,0
2011-10-13,10.57,10.7,10.38,10.66,40168,0
2011-10-14,10.73,10.88,10.6,10.76,43177,0
2011-10-17,10.64,10.64,10.22,10.25,63010,0
2011-10-18,10.39,10.5,10.21,10.36,99464,0
2011-10-19,10.37,10.48,10.14,10.17,44854,0
2011-10-20,9.97,10.18,9.96,10.13,79992,0
2011-10-21,10.27,10.29,9.98,10.09,96038,0
2011-10-24,10,10.28,10,10.22,97689,0
2011-10-25,10.25,10.68,10.22,10.48,53449,0
2011-10-26,10.61,10.8,10.42,10.76,22957,0
2011-10-27,11.04,11.04,10.65,10.87,35334,0
2011-10-28,10.89,10.99,10.71,10.72,45343,0
2011-10-31,10.5,10.75,10.5,10.65,39508,0
2011-11-01,10.33,10.5,10.23,10.38,58595,0
2011-11-02,10.57,10.69,10.51,10.61,16025,0
2011-11-03,10.7,10.9,10.62,10.7,66860,0
2011-11-04,10.62,10.78,10.55,10.65,33826,0
2011-11-07,11.01,11.05,9.37,10.08,228789,0
2011-11-08,10.24,10.51,10.2,10.46,182055,0
2011-11-09,10.24,10.29,10.1,10.21,82334,0
2011-11-10,10.32,10.32,10.1,10.25,90322,0
2011-11-11,10.3,10.47,10.22,10.38,85344,0
2011-11-14,10.21,10.28,10.1,10.23,93150,0
2011-11-15,10.19,10.34,10.1,10.25,86928,0
2011-11-16,10.19,10.25,10.11,10.17,40461,0
2011-11-17,10.13,10.26,9.96,10.02,31477,0
2011-11-18,10.05,10.15,10.04,10.12,76556,0
2011-11-21,9.98,10.03,9.88,10.01,158034,0
2011-11-22,9.97,10,9.78,9.9,87691,0
2011-11-23,9.78,9.78,9.39,9.5,144267,0
2011-11-25,9.48,9.6,9.41,9.54,55805,0
2011-11-28,9.63,10.02,9.62,9.88,99591,0
2011-11-29,9.92,9.92,9.66,9.79,59989,0
2011-11-30,9.83,10.27,9.82,10.25,99146,0
2011-12-01,10.14,10.31,10.05,10.17,81531,0
2011-12-02,10.2,10.43,10.19,10.42,61670,0
2011-12-05,10.49,10.49,10.29,10.45,35844,0
2011-12-06,10.38,10.62,10.29,10.48,55358,0
2011-12-07,10.43,10.54,10.38,10.51,52742,0
2011-12-08,10.44,10.5,10.37,10.39,84373,0
2011-12-09,10.43,10.54,10.37,10.46,67645,0
2011-12-12,10.3,10.31,9.96,10.1,61080,0
2011-12-13,10.09,10.2,9.81,10.02,51774,0
2011-12-14,9.95,10,9.93,9.95,24074,0
2011-12-15,9.9,10.1,9.81,9.89,53694,0
2011-12-16,10.04,10.04,9.96,10.04,51265,0
2011-12-19,10.03,10.08,9.84,9.86,119545,0
2011-12-20,9.95,10.06,9.95,9.99,56933,0
2011-12-21,10.12,10.12,9.88,9.98,41461,0
2011-12-22,9.93,10,9.82,9.86,125242,0
2011-12-23,9.85,10.1,9.79,10.09,50554,0
2011-12-27,10.06,10.17,10.02,10.17,44080,0
2011-12-28,10.06,10.07,9.87,9.97,101856,0
2011-12-29,9.94,10,9.9,9.97,130474,0
2011-12-30,9.95,10.01,9.94,9.98,18915,0
2012-01-03,10.09,10.16,10.06,10.1,128586,0
2012-01-04,10.06,10.22,10.06,10.16,205330,0
2012-01-05,10.07,10.38,10.07,10.15,88468,0
2012-01-06,10.1,10.16,10.08,10.11,32520,0
2012-01-09,10.1,10.3,10.1,10.17,43490,0
2012-01-10,10.29,10.72,10.16,10.63,112109,0
2012-01-11,10.63,10.85,10.6,10.83,76076,0
2012-01-12,10.85,10.89,10.66,10.77,18097,0
2012-01-13,10.75,10.82,10.55,10.68,21351,0
2012-01-17,10.76,10.9,10.71,10.77,32599,0
2012-01-18,10.73,10.94,10.73,10.9,27794,0
2012-01-19,10.9,11.03,10.82,10.86,57088,0
2012-01-20,10.88,10.89,10.82,10.84,26956,0
2012-01-23,10.8,10.89,10.71,10.84,36794,0
2012-01-24,10.83,10.9,10.79,10.87,71098,0
2012-01-25,10.89,10.89,10.73,10.82,100072,0
2012-01-26,10.9,10.9,10.61,10.66,54196,0
2012-01-27,10.64,10.73,10.59,10.66,64655,0
2012-01-30,10.62,10.62,10.39,10.57,40866,0
2012-01-31,10.64,10.64,10.42,10.45,486471,0
2012-02-01,10.56,10.77,10.45,10.7,236201,0
2012-02-02,10.7,10.85,10.7,10.79,504482,0
2012-02-03,10.9,11.16,10.81,11,252236,0
2012-02-06,10.9,10.9,10.74,10.81,83707,0
2012-02-07,10.71,10.88,10.71,10.82,54082,0
2012-02-08,10.86,11.08,10.82,11.01,303110,0
2012-02-09,11.05,11.11,10.97,11.04,166021,0
2012-02-10,10.95,11.14,10.87,11.05,73476,0
2012-02-13,10.61,11.22,10.6,11.05,828651,0
2012-02-14,11.01,11.16,10.89,11.15,193605,0
2012-02-15,11.05,11.32,11.02,11.31,138810,0
2012-02-16,11.24,11.35,11.23,11.24,109996,0
2012-02-17,11.21,11.35,11.21,11.3,83678,0
2012-02-21,11.25,11.32,11.07,11.2,140898,0
2012-02-22,10.92,11.12,10.89,11,85081,0
2012-02-23,10.99,11.03,10.93,10.98,83933,0
2012-02-24,11.04,11.05,10.87,10.88,57326,0
2012-02-27,10.86,10.93,10.74,10.81,60686,0
2012-02-28,10.76,10.96,10.74,10.85,126342,0
2012-02-29,10.85,11.03,10.85,10.94,154412,0
2012-03-01,10.98,11.1,10.85,10.86,197483,0
2012-03-02,10.9,11.01,10.86,10.99,67667,0
2012-03-05,10.98,11.09,10.89,10.95,111698,0
2012-03-06,10.82,10.89,10.81,10.85,54394,0
2012-03-07,10.9,10.99,10.86,10.92,85069,0
2012-03-08,10.98,11.03,10.92,10.95,105362,0
2012-03-09,11.01,11.09,10.97,11.06,176502,0
2012-03-12,11.09,11.09,10.9,11.01,91161,0
2012-03-13,11.2,11.2,10.73,10.94,116651,0
2012-03-14,10.92,11.04,10.9,11,100613,0
2012-03-15,10.94,11,10.81,10.95,141254,0
2012-03-16,10.95,11.09,10.95,10.97,88854,0
2012-03-19,11.01,11.06,11,11.06,166706,0
2012-03-20,11.01,11.08,11,11.05,52258,0
2012-03-21,11,11,10.9,10.92,69127,0
2012-03-22,10.88,11.04,10.81,11.03,113835,0
2012-03-23,11.01,11.06,10.96,11.05,160299,0
2012-03-26,11.09,11.38,11.05,11.36,130025,0
2012-03-27,11.29,11.36,11.29,11.35,43644,0
2012-03-28,11.26,11.37,11.26,11.35,92463,0
2012-03-29,11.22,11.49,11.21,11.47,81754,0
2012-03-30,11.5,11.7,11.46,11.59,96304,0
2012-04-02,11.6,11.8,11.42,11.72,55715,0
2012-04-03,11.85,11.85,11.47,11.5,52009,0
2012-04-04,11.46,11.46,11.06,11.27,185739,0
2012-04-05,11.31,11.45,11.27,11.44,71839,0
2012-04-09,11.31,11.31,11.22,11.24,21068,0
2012-04-10,11.15,11.24,10.87,10.96,37791,0
2012-04-11,11.04,11.12,11,11.05,25558,0
2012-04-12,11.08,11.37,11.08,11.25,45500,0
2012-04-13,11.24,11.24,11,11.1,18966,0
2012-04-16,11.1,11.1,10.75,10.91,56148,0
2012-04-17,10.9,11.11,10.9,11.06,47858,0
2012-04-18,11,11.06,10.74,10.79,58641,0
2012-04-19,10.8,11.06,10.69,10.79,83982,0
2012-04-20,10.83,10.89,10.78,10.86,110900,0
2012-04-23,10.81,10.84,10.53,10.7,83193,0
2012-04-24,10.7,10.7,10.33,10.39,136286,0
2012-04-25,10.36,10.57,10.35,10.47,87695,0
2012-04-26,10.44,11.06,10.3,10.86,286240,0
2012-04-27,10.99,11.14,10.71,10.94,94065,0
2012-04-30,10.85,10.96,10.81,10.92,20379,0
2012-05-01,10.99,11.22,10.93,11.01,35712,0
2012-05-02,11,11,10.82,10.9,30603,0
2012-05-03,10.9,10.9,10.51,10.65,44187,0
2012-05-04,10.6,10.76,10.3,10.66,110941,0
2012-05-07,10.57,11.03,10.3,10.39,96901,0
2012-05-08,10.32,10.46,10.17,10.23,112000,0
2012-05-09,10.11,10.28,10.1,10.18,105920,0
2012-05-10,10.21,10.31,10.11,10.23,104686,0
2012-05-11,10.14,10.29,10.1,10.15,199926,0
2012-05-14,10.05,10.32,10,10.26,295848,0
2012-05-15,10.25,10.33,10.05,10.11,264452,0
2012-05-16,10.11,10.24,9.87,9.9,99342,0
2012-05-17,9.94,10.01,9.74,9.81,65564,0
2012-05-18,9.8,10.08,9.77,10,151928,0
2012-05-21,9.98,10.18,9.77,10.12,321990,0
2012-05-22,10.1,10.12,9.96,10.06,119999,0
2012-05-23,9.95,10.02,9.79,9.84,122501,0
2012-05-24,9.75,9.88,9.7,9.75,87665,0
2012-05-25,9.74,10.15,9.72,10.05,66194,0
2012-05-29,10.05,10.28,10.05,10.2,86055,0
2012-05-30,10.09,10.22,9.79,10.03,124521,0
2012-05-31,10.01,10.16,9.84,10.09,412004,0
2012-06-01,10,10.06,9.81,9.82,52779,0
2012-06-04,9.8,9.84,9.41,9.47,101406,0
2012-06-05,9.44,9.73,9.4,9.68,112000,0
2012-06-06,9.73,9.98,9.68,9.74,125679,0
2012-06-07,9.85,9.99,9.57,9.61,134938,0
2012-06-08,9.61,9.8,9.51,9.75,113687,0
2012-06-11,9.8,9.8,9.48,9.48,97936,0
2012-06-12,9.46,9.6,9.4,9.56,94434,0
2012-06-13,9.53,9.58,9.34,9.39,50191,0
2012-06-14,9.36,9.41,9.05,9.16,238832,0
2012-06-15,9.15,9.44,9.15,9.35,215579,0
2012-06-18,9.27,9.42,9.27,9.39,44905,0
2012-06-19,9.25,9.41,9.25,9.36,78121,0
2012-06-20,9.35,9.64,9.31,9.6,168461,0
2012-06-21,9.59,9.63,9.45,9.46,74703,0
2012-06-22,9.47,9.52,9.28,9.43,106915,0
2012-06-25,9.4,9.4,9.25,9.26,38614,0
2012-06-26,9.28,9.33,9.2,9.26,92261,0
2012-06-27,9.28,9.45,9.26,9.43,181514,0
2012-06-28,7.75,8.36,6.43,8.1,1921282,0
2012-06-29,8.15,8.25,7.61,7.62,245162,0
2012-07-02,7.58,7.79,7.57,7.72,203777,0
2012-07-03,7.69,7.69,7.4,7.5,182945,0
2012-07-05,7.43,7.78,7.42,7.66,261900,0
2012-07-06,7.68,7.72,7.57,7.58,93768,0
2012-07-09,7.54,7.55,7.42,7.42,69722,0
2012-07-10,7.42,7.5,7.24,7.25,109408,0
2012-07-11,7.25,7.31,7.1,7.26,75630,0
2012-07-12,7.22,7.42,7.12,7.34,143656,0
2012-07-13,7.36,7.83,7.36,7.79,161394,0
2012-07-16,7.73,7.91,7.55,7.74,240300,0
2012-07-17,7.75,7.87,7.71,7.75,135552,0
2012-07-18,7.74,7.84,7.62,7.64,138629,0
2012-07-19,7.7,7.81,7.62,7.76,103186,0
2012-07-20,7.75,7.81,7.62,7.75,48806,0
2012-07-23,7.65,7.93,7.57,7.83,88893,0
2012-07-24,7.83,7.85,7.63,7.76,322594,0
2012-07-25,7.77,7.87,7.59,7.78,27807,0
2012-07-26,7.83,7.9,7.68,7.8,28279,0
2012-07-27,7.81,8,7.69,8,60250,0
2012-07-30,8,8,7.82,7.99,112615,0
2012-07-31,8.01,8.025,7.889,8,121325,0
2012-08-01,8,8.08,7.84,8,38012,0
2012-08-02,7.95,8.05,7.74,7.75,35914,0
2012-08-03,7.85,8.09,7.651,7.78,53605,0
2012-08-06,7.78,8.56,7.77,8.47,134193,0
2012-08-07,8.49,8.67,8.08,8.15,47017,0
2012-08-08,8.08,8.3,7.97,8.3,97976,0
2012-08-09,8.3,8.35,8.158,8.25,59747,0
2012-08-10,8.27,8.42,7.83,8.26,26086,0
2012-08-13,8.2,8.36,8.06,8.3,230727,0
2012-08-14,8.25,8.34,8.16,8.25,36660,0
2012-08-15,8.28,8.31,8.2,8.245,30939,0
2012-08-16,8.31,8.31,8.19,8.28,59341,0
2012-08-17,8.24,8.29,8.2,8.29,23944,0
2012-08-20,8.27,8.27,8.11,8.19,38192,0
2012-08-21,8.19,8.27,8.14,8.23,21079,0
2012-08-22,8.24,8.26,8.06,8.24,36543,0
2012-08-23,8.15,8.26,8.12,8.25,20175,0
2012-08-24,8.25,8.28,8.1225,8.26,32605,0
2012-08-27,8.26,8.4798,8.21,8.27,77531,0
2012-08-28,8.27,8.37,8.21,8.29,44775,0
2012-08-29,8.24,8.36,8.22,8.3,28402,0
2012-08-30,8.23,8.34,8.2,8.28,30900,0
2012-08-31,8.27,8.32,8.22,8.32,22241,0
2012-09-04,8.27,8.33,8.12,8.15,49615,0
2012-09-05,8.14,8.17,8.02,8.09,35706,0
2012-09-06,8.1,8.24,8.05,8.19,55007,0
2012-09-07,8.24,8.41,8.16,8.29,38556,0
2012-09-10,8.29,8.47,8.29,8.43,13099,0
2012-09-11,8.4,8.65,8.24,8.5,50477,0
2012-09-12,8.45,8.56,8.42,8.51,32535,0
2012-09-13,8.43,8.53,8.37,8.49,25077,0
2012-09-14,8.45,8.57,8.42,8.54,31222,0
2012-09-17,8.15,8.58,8.15,8.48,18800,0
2012-09-18,8.43,8.46,8.23,8.32,15517,0
2012-09-19,8.35,8.37,8.15,8.31,53019,0
2012-09-20,8.2,8.35,8.2,8.34,17000,0
2012-09-21,8.38,8.49,8.38,8.49,33094,0
2012-09-24,8.46,8.53,8.34,8.46,14993,0
2012-09-25,8.54,8.8295,8.4,8.6,37695,0
2012-09-26,8.54,8.62,8.45,8.52,22094,0
2012-09-27,8.52,8.81,8.45,8.55,84343,0
2012-09-28,8.55,8.7,8.512,8.57,48145,0
2012-10-01,8.55,8.66,8.48,8.6,43446,0
2012-10-02,8.56,8.86,8.4401,8.75,77348,0
2012-10-03,8.66,8.84,8.42,8.8,40993,0
2012-10-04,8.85,9,8.81,8.9,41868,0
2012-10-05,9,9.09,8.75,9.05,29187,0
2012-10-08,8.98,9.08,8.75,8.99,26023,0
2012-10-09,7.96,8.45,7.741,8.39,300125,0
2012-10-10,8.36,8.6,8.19,8.51,47531,0
2012-10-11,8.52,8.75,8.51,8.73,78588,0
2012-10-12,8.7,8.86,8.7,8.75,42005,0
2012-10-15,8.73,8.75,8.47,8.55,119085,0
2012-10-16,8.49,8.5,8.335,8.42,27866,0
2012-10-17,8.38,8.4476,8.21,8.29,150165,0
2012-10-18,8.29,8.49,8.12,8.23,67696,0
2012-10-19,8.18,8.36,8.13,8.22,34060,0
2012-10-22,8.22,8.27,8.1,8.24,68052,0
2012-10-23,8.16,8.34,8.14,8.24,25737,0
2012-10-24,8.23,8.37,8.09,8.32,23659,0
2012-10-25,8.35,8.4136,8.25,8.38,52720,0
2012-10-26,8.3,8.5,8.26,8.43,43621,0
2012-10-31,8.39,8.42,8.18,8.26,64837,0
2012-11-01,8.24,8.4,8.07,8.39,39511,0
2012-11-02,8.34,8.49,8.145,8.41,24412,0
2012-11-05,8.15,8.76,8.05,8.61,172081,0
2012-11-06,8.41,8.6,8.41,8.5,232750,0
2012-11-07,8.4,8.64,8.36,8.49,109071,0
2012-11-08,8.43,8.55,8.43,8.48,24630,0
2012-11-09,8.5,8.6,8.5,8.5,28486,0
2012-11-12,8.5,8.58,8.47,8.55,34214,0
2012-11-13,8.5,8.54,8.26,8.36,193443,0
2012-11-14,8.31,8.31,8.09,8.14,113604,0
2012-11-15,8.04,8.04,7.9,7.98,60611,0
2012-11-16,7.88,8.1,7.8,8.07,35900,0
2012-11-19,8.08,8.1,7.92,7.92,86276,0
2012-11-20,7.93,8,7.9,7.99,53646,0
2012-11-21,8,8.01,7.85,7.87,22110,0
2012-11-23,7.87,7.92,7.87,7.87,4112,0
2012-11-26,7.76,7.87,7.75,7.8,55880,0
2012-11-27,7.81,7.96,7.75,7.92,26052,0
2012-11-28,7.84,7.97,7.83,7.94,11715,0
2012-11-29,7.9,8.25,7.85,8.05,67148,0
2012-11-30,8.05,8.49,8.03,8.47,44487,0
2012-12-03,8.39,8.41,8.1,8.15,65173,0
2012-12-04,8.14,8.21,7.93,7.99,77774,0
2012-12-05,7.96,8.29,7.92,7.98,47523,0
2012-12-06,7.98,8.215,7.92,8.05,47162,0
2012-12-07,8.03,8.1,7.94,7.99,47647,0
2012-12-10,8,8.11,7.87,7.91,57037,0
2012-12-11,7.96,8.39,7.81,8.37,66849,0
2012-12-12,8.4,8.44,8.28,8.3007,24746,0
2012-12-13,8.21,8.47,8.21,8.42,19166,0
2012-12-14,8.41,8.49,8.41,8.45,13611,0
2012-12-17,8.34,8.51,8.34,8.5,37340,0
2012-12-18,8.44,8.67,8.44,8.57,16563,0
2012-12-19,8.38,8.64,8.38,8.61,21181,0
2012-12-20,8.54,8.61,8.45,8.6,30562,0
2012-12-21,8.47,8.7,8.45,8.7,34657,0
2012-12-24,7.92,8.4758,7.92,8.42,35387,0
2012-12-26,8.38,8.412,8.2701,8.33,11659,0
2012-12-27,8.29,8.32,8.12,8.21,24210,0
2012-12-28,8.15,8.43,8.15,8.3995,18160,0
2012-12-31,8.26,8.5,8.26,8.47,33540,0
2013-01-02,8.61,8.6701,8.05,8.42,111583,0
2013-01-03,8.47,8.75,8.47,8.69,28093,0
2013-01-04,8.67,8.87,8.67,8.82,17397,0
2013-01-07,8.75,8.82,8.54,8.69,72404,0
2013-01-08,8.73,8.79,8.62,8.7,92886,0
2013-01-09,8.6855,8.8425,8.6855,8.8,12123,0
2013-01-10,8.67,8.8,8.64,8.74,43220,0
2013-01-11,8.69,8.9501,8.675,8.92,43466,0
2013-01-14,8.79,9.03,8.77,9.03,19272,0
2013-01-15,9,9.07,8.99,9.02,16731,0
2013-01-16,8.95,9.17,8.92,9.08,25663,0
2013-01-17,9.21,9.4,9.21,9.31,29543,0
2013-01-18,9.31,9.49,9.31,9.49,18286,0
2013-01-22,9.495,9.59,9.42,9.43,20737,0
2013-01-23,9.39,9.4,9.31,9.32,12142,0
2013-01-24,9.25,9.39,9.12,9.17,43813,0
2013-01-25,9.2,9.39,9.16,9.36,25679,0
2013-01-28,9.36,9.39,9.12,9.15,34499,0
2013-01-29,9.16,9.31,9.16,9.29,26087,0
2013-01-30,9.28,9.32,9.19,9.19,31690,0
2013-01-31,9.16,9.88,9.06,9.43,99281,0
2013-02-01,9.73,9.8,9.51,9.59,41332,0
2013-02-04,9.51,9.55,9.4,9.44,15782,0
2013-02-05,9.51,9.54,9.32,9.39,15893,0
2013-02-06,9.37,9.65,9.36,9.57,12475,0
2013-02-07,9.57,9.65,9.3135,9.49,15957,0
2013-02-08,9.47,9.6,9.23,9.25,29192,0
2013-02-11,9.28,9.3,9.23,9.25,32934,0
2013-02-12,9.25,9.3,9.14,9.22,13387,0
2013-02-13,9.19,9.3,9.1473,9.18,12723,0
2013-02-14,9.3,9.43,9.1,9.2,107000,0
2013-02-15,9.2,9.45,9.2,9.4,26285,0
2013-02-19,9.17,9.36,9.11,9.35,20069,0
2013-02-20,9.38,9.4,9.18,9.26,21892,0
2013-02-21,9.2,9.24,9.03,9.1,17624,0
2013-02-22,9.12,9.27,9.1,9.2,8769,0
2013-02-25,9.25,9.39,9.1803,9.3,13371,0
2013-02-26,9.3,9.46,9.2601,9.39,38426,0
2013-02-27,9.37,9.64,9.32,9.6,9714,0
2013-02-28,9.58,9.72,9.48,9.6,30959,0
2013-03-01,9.64,9.69,9.57,9.69,6742,0
2013-03-04,9.73,9.79,9.53,9.61,20863,0
2013-03-05,9.57,9.81,9.57,9.81,25640,0
2013-03-06,9.76,9.87,9.68,9.79,96960,0
2013-03-07,9.75,9.98,9.67,9.96,86139,0
2013-03-08,9.821,10.51,9.821,10.34,60693,0
2013-03-11,10.35,10.35,10.03,10.235,74321,0
2013-03-12,10.2,10.29,10,10.07,23023,0
2013-03-13,10.02,10.3,10,10.24,27100,0
2013-03-14,10.21,10.21,9.93,10.08,32583,0
2013-03-15,10,10.1,9.87,9.89,49877,0
2013-03-18,9.89,10.295,9.89,10.09,73443,0
2013-03-19,10.19,10.19,10,10.15,42970,0
2013-03-20,10.09,10.46,10.072,10.34,23815,0
2013-03-21,10.3,10.35,10.13,10.16,28545,0
2013-03-22,10.21,10.29,10.2,10.25,8121,0
2013-03-25,10.2,10.29,9.688,9.84,28574,0
2013-03-26,9.85,10.03,9.72,9.91,17688,0
2013-03-27,9.82,9.9,9.8,9.81,15576,0
2013-03-28,9.76,10.195,9.72,10.08,12324,0
2013-04-01,10.1,10.1,9.64,9.66,14415,0
2013-04-02,9.73,9.86,9.68,9.68,23727,0
2013-04-03,9.63,9.64,9.32,9.4,33072,0
2013-04-04,9.36,9.39,9.09,9.34,13858,0
2013-04-05,9.36,9.56,9.29,9.46,11106,0
2013-04-08,9.41,9.56,9.29,9.56,5756,0
2013-04-09,9.5,10.249,9.5,10.06,21266,0
2013-04-10,9.99,10.19,9.91,10.08,11825,0
2013-04-11,9.9,10.16,9.9,10.1,8859,0
2013-04-12,10,10.06,9.98,10.06,5905,0
2013-04-15,9.96,10.035,9.69,9.76,21170,0
2013-04-16,9.75,9.85,9.69,9.77,14942,0
2013-04-17,9.6,9.82,9.6,9.72,22881,0
2013-04-18,9.67,9.86,9.44,9.51,12242,0
2013-04-19,9.69,9.82,9.49,9.81,16624,0
2013-04-22,9.9,9.94,9.72,9.91,16505,0
2013-04-23,10.12,10.3,9.91,10.21,28457,0
2013-04-24,10.17,10.31,10.15,10.15,19162,0
2013-04-25,10.1,10.21,9.99,10.1,34532,0
2013-04-26,10.06,10.3,9.96,10.24,24329,0
2013-04-29,10.3,10.3,9.93,10.22,21812,0
2013-04-30,10.24,10.3,10.04,10.25,22007,0
2013-05-01,10.16,10.26,9.925,9.94,16822,0
2013-05-02,9.88,10.03,9.27,9.76,61343,0
2013-05-03,9.56,10.23,9.56,10.22,30490,0
2013-05-06,10.53,10.99,9.95,9.98,472120,0
2013-05-07,10.08,10.09,9.28,10.05,154951,0
2013-05-08,10,10.19,9.81,10.19,120347,0
2013-05-09,10.11,10.16,10.01,10.1,30107,0
2013-05-10,10.18,10.18,10.03,10.03,4410,0
2013-05-13,10.23,10.36,10,10.1,226929,0
2013-05-14,10.17,10.37,9.99,10.07,387034,0
2013-05-15,10.13,10.24,9.9,10.11,139808,0
2013-05-16,10.04,10.33,9.99,10.17,55009,0
2013-05-17,10.27,10.309,10,10.22,28313,0
2013-05-20,10.4,11.39,10.4,11.33,165156,0
2013-05-21,11.35,11.85,11.33,11.49,148079,0
2013-05-22,11.57,11.77,11.3,11.58,130902,0
2013-05-23,11.3,11.6,11.255,11.5,88823,0
2013-05-24,11.39,11.63,11.39,11.6,49430,0
2013-05-28,11.5,11.85,11.5,11.65,148572,0
2013-05-29,11.6,11.75,11.6,11.65,90586,0
2013-05-30,11.7,11.83,11.65,11.7,95489,0
2013-05-31,11.73,11.85,11.65,11.69,109176,0
2013-06-03,11.69,12.23,11.52,11.93,155589,0
2013-06-04,11.79,12.83,11.79,12.56,563260,0
2013-06-05,12.8,12.83,12.13,12.18,295742,0
2013-06-06,12.21,12.5,12.18,12.3,155005,0
2013-06-07,12.31,12.485,12.11,12.13,137695,0
2013-06-10,12.1,12.12,11.84,12.02,143491,0
2013-06-11,11.99,12.43,11.97,12.16,100043,0
2013-06-12,12.16,12.2,11.75,11.99,125367,0
2013-06-13,11.91,12.3,11.841,12.09,117455,0
2013-06-14,12,12.34,11.93,12.11,63193,0
2013-06-17,12.12,12.37,12.05,12.28,99956,0
2013-06-18,12.31,12.58,12.25,12.5,241724,0
2013-06-19,12.52,12.57,12.34,12.45,135020,0
2013-06-20,12.19,12.37,11.82,12.03,85247,0
2013-06-21,12.1,12.14,11.6,12.11,112226,0
2013-06-24,11.93,12.07,11.74,11.85,110288,0
2013-06-25,11.89,12,11.706,11.81,81810,0
2013-06-26,11.97,12.59,11.96,12.43,162532,0
2013-06-27,12.41,12.6,12.41,12.44,82178,0
2013-06-28,12.37,12.6,12.37,12.44,98568,0
2013-07-01,12.4,12.52,12.161,12.5,79736,0
2013-07-02,12.42,12.66,12.42,12.5,82507,0
2013-07-03,12.45,12.7,12.28,12.38,52964,0
2013-07-05,12.48,12.71,12.4,12.67,25627,0
2013-07-08,12.77,12.77,12.4,12.48,52929,0
2013-07-09,12.48,12.6,12.35,12.48,67097,0
2013-07-10,12.36,12.56,12.27,12.33,65982,0
2013-07-11,12.5,12.5,12.26,12.27,64794,0
2013-07-12,12.24,12.39,12.16,12.3,52077,0
2013-07-15,12.24,12.265,11.94,11.95,94714,0
2013-07-16,11.95,12.19,11.85,12.13,249703,0
2013-07-17,12.24,12.4,12.15,12.23,77940,0
2013-07-18,12.17,12.21,11.91,11.97,94936,0
2013-07-19,11.88,12.11,11.865,11.93,45818,0
2013-07-22,11.86,12.099,11.75,12.03,79027,0
2013-07-23,12,12.1,11.41,12.04,128989,0
2013-07-24,12,12.09,11.94,11.94,73131,0
2013-07-25,11.99,12.04,11.93,11.93,74823,0
2013-07-26,11.91,12.04,11.89,11.91,57970,0
2013-07-29,11.91,12.15,11.83,12.02,56667,0
2013-07-30,12.08,12.3,12.03,12.18,88758,0
2013-07-31,12.21,12.49,12.15,12.33,111227,0
2013-08-01,12.65,13.29,12.65,13.16,468550,0
2013-08-02,13.16,13.24,13.04,13.1,66513,0
2013-08-05,13.19,13.4,12.99,13,276499,0
2013-08-06,12.93,13.03,12.64,12.77,58911,0
2013-08-07,12.66,12.7,12.25,12.26,134268,0
2013-08-08,12.2,12.52,12.05,12.41,149933,0
2013-08-09,12.44,12.5,12.133,12.18,77431,0
2013-08-12,12.18,12.52,12.05,12.25,144665,0
2013-08-13,12.3,12.46,12.05,12.46,91436,0
2013-08-14,12.46,12.57,12.262,12.29,118933,0
2013-08-15,12.11,12.515,11.8,12.14,201244,0
2013-08-16,12.2,12.3,12.01,12.05,61482,0
2013-08-19,12.06,12.1,11.821,11.95,66342,0
2013-08-20,11.91,12.55,11.91,12.37,111307,0
2013-08-21,12.35,12.49,12.29,12.43,107122,0
2013-08-22,12.49,12.55,12.38,12.49,52051,0
2013-08-23,12.54,12.6,12.35,12.41,89549,0
2013-08-26,12.37,12.54,12.24,12.37,182480,0
2013-08-27,12.37,12.37,11.89,11.94,98790,0
2013-08-28,11.95,12.18,11.95,12.05,205844,0
2013-08-29,12.06,12.4,12,12.19,157376,0
2013-08-30,12.21,12.23,11.96,12.08,69728,0
2013-09-03,12.13,12.31,11.85,11.96,87829,0
2013-09-04,11.93,12.2,11.93,11.96,29858,0
2013-09-05,11.94,12.14,11.94,12.01,15516,0
2013-09-06,12.02,12.06,11.81,11.82,39015,0
2013-09-09,11.97,12.18,11.85,12.14,76655,0
2013-09-10,12.2,12.4,12.19,12.26,156160,0
2013-09-11,12.26,12.262,11.95,12.06,146562,0
2013-09-12,12.08,12.17,11.95,12.07,207701,0
2013-09-13,12.06,12.32,12,12.29,263720,0
2013-09-16,12.3,12.3,12.011,12.08,69952,0
2013-09-17,12.03,12.26,11.99,12.11,158671,0
2013-09-18,12.1,12.11,12,12.01,43390,0
2013-09-19,12.06,12.09,11.97,12.05,48590,0
2013-09-20,12.02,12.07,11.91,11.96,92249,0
2013-09-23,11.96,12.19,11.96,12,214714,0
2013-09-24,12,12.28,11.97,12.15,252094,0
2013-09-25,12.2,12.27,12.01,12.1,226700,0
2013-09-26,12.13,12.19,11.95,12.05,118254,0
2013-09-27,11.97,12.14,11.77,11.96,123400,0
2013-09-30,11.89,12.15,11.88,11.99,225700,0
2013-10-01,12.04,12.11,11.85,11.86,111700,0
2013-10-02,11.82,11.99,11.68,11.92,232900,0
2013-10-03,11.87,11.87,11.47,11.7,121832,0
2013-10-04,11.66,11.82,11.6,11.61,67317,0
2013-10-07,11.43,11.58,11.43,11.5,95900,0
2013-10-08,11.51,11.64,11.42,11.46,164800,0
2013-10-09,11.52,11.52,11.09,11.39,482400,0
2013-10-10,12.4,12.41,11.5,11.82,186800,0
2013-10-11,11.81,11.96,11.75,11.95,74400,0
2013-10-14,11.75,11.98,11.63,11.88,150100,0
2013-10-15,11.85,11.96,11.79,11.79,92300,0
2013-10-16,11.86,11.96,11.77,11.95,131200,0
2013-10-17,11.8,11.94,11.72,11.79,124500,0
2013-10-18,11.86,12.13,11.86,11.98,77500,0
2013-10-21,11.98,12.1,11.9,11.92,63300,0
2013-10-22,11.98,12.04,11.8,11.9,146900,0
2013-10-23,11.8,11.89,11.71,11.85,131000,0
2013-10-24,11.82,11.9,11.72,11.83,63500,0
2013-10-25,11.88,11.88,11.63,11.75,50100,0
2013-10-28,11.74,11.81,11.65,11.76,85200,0
2013-10-29,11.8,11.85,11.7,11.76,69600,0
2013-10-30,11.75,11.78,11.5,11.77,135900,0
2013-10-31,12,12.3,11.9,11.92,627501,0
2013-11-01,12,12.25,11.92,12.04,117700,0
2013-11-04,12.14,12.15,11.9,12.06,188400,0
2013-11-05,12.04,12.05,11.8,11.88,145500,0
2013-11-06,11.98,12.18,11.89,12.1,437419,0
2013-11-07,12.12,12.5,12.08,12.27,141100,0
2013-11-08,12.31,12.61,12.16,12.55,107643,0
2013-11-11,12.64,12.68,12.37,12.52,187000,0
2013-11-12,12.5,12.74,12.43,12.74,151700,0
2013-11-13,12.65,12.99,12.65,12.97,132400,0
2013-11-14,12.89,13,12.86,12.99,194736,0
2013-11-15,12.97,13.05,12.93,13.02,85651,0
2013-11-18,13.05,13.25,13,13.1,236000,0
2013-11-19,13.13,13.19,12.9,13.08,190600,0
2013-11-20,13.08,13.14,13.02,13.02,50100,0
2013-11-21,13.02,13.09,12.94,13.02,44508,0
2013-11-22,13.02,13.21,13.02,13.17,50600,0
2013-11-25,13.26,14.01,13.26,13.41,335198,0
2013-11-26,13.45,13.82,13.39,13.65,154800,0
2013-11-27,13.62,14.21,13.58,13.95,210836,0
2013-11-29,13.93,14.16,13.89,13.99,117697,0
2013-12-02,13.93,14.15,13.72,13.84,250969,0
2013-12-03,13.73,13.84,13.62,13.79,234700,0
2013-12-04,13.67,13.83,13.66,13.73,98100,0
2013-12-05,13.67,13.84,13.67,13.75,155100,0
2013-12-06,13.81,13.87,13.63,13.7,351200,0
2013-12-09,13.7,13.78,13.5,13.54,109400,0
2013-12-10,13.76,14.41,13.59,14.19,1426300,0
2013-12-11,14.26,14.337,13.91,13.92,390824,0
2013-12-12,13.99,14,13.79,13.85,158000,0
2013-12-13,14.14,14.14,13.7,13.88,171600,0
2013-12-16,13.9,13.99,13.84,13.88,289900,0
2013-12-17,13.85,13.89,13.61,13.63,204300,0
2013-12-18,13.62,13.62,13.32,13.54,261286,0
2013-12-19,13.53,13.73,13.5,13.51,149757,0
2013-12-20,13.49,13.56,13.13,13.36,207300,0
2013-12-23,13.49,13.57,13.33,13.42,203600,0
2013-12-24,13.4,13.82,13.391,13.65,342538,0
2013-12-26,13.69,13.69,13.48,13.49,45000,0
2013-12-27,13.4,13.54,13.17,13.25,199782,0
2013-12-30,13.22,13.48,13.1,13.33,229400,0
2013-12-31,13.35,13.54,13.32,13.52,94100,0
2014-01-02,13.55,13.57,13.27,13.27,170334,0
2014-01-03,13.35,13.58,13.15,13.44,108443,0
2014-01-06,13.44,13.76,13.44,13.46,122243,0
2014-01-07,13.47,13.6,13.3,13.36,68400,0
2014-01-08,13.32,13.61,13.31,13.61,119700,0
2014-01-09,13.7,13.87,13.6,13.7,90400,0
2014-01-10,13.7,13.729,13.4,13.42,30860,0
2014-01-13,13.33,13.46,13.29,13.36,124800,0
2014-01-14,13.4,13.57,13.3,13.49,54912,0
2014-01-15,13.57,13.81,13.5,13.66,77700,0
2014-01-16,13.56,13.92,13.56,13.75,115800,0
2014-01-17,13.8,14.14,13.69,13.85,106900,0
2014-01-21,13.96,14.1,13.69,13.98,102509,0
2014-01-22,14.03,14.26,13.96,14,137766,0
2014-01-23,13.91,14.1,13.86,14.04,139900,0
2014-01-24,13.87,14.05,13.47,13.51,177800,0
2014-01-27,13.47,13.66,13.36,13.61,171200,0
2014-01-28,13.71,14.15,13.42,13.77,158800,0
2014-01-29,13.69,13.85,13.392,13.67,99536,0
2014-01-30,13.456,14.11,13.456,13.85,98620,0
2014-01-31,13.74,13.79,13.58,13.59,120500,0
2014-02-03,13.59,13.59,13.14,13.2,207781,0
2014-02-04,13.2,13.43,13.12,13.28,68707,0
2014-02-05,13.16,13.37,13.12,13.24,66820,0
2014-02-06,13.31,13.35,13.134,13.28,42545,0
2014-02-07,13.31,13.45,13.15,13.43,73217,0
2014-02-10,13.56,13.85,13.411,13.75,88843,0
2014-02-11,13.76,13.879,13.67,13.79,58202,0
2014-02-12,13.77,14.02,13.77,13.91,41556,0
2014-02-13,13.9,14.08,13.81,13.9,73752,0
2014-02-14,13.9,14.07,13.88,13.99,80790,0
2014-02-18,13.94,13.94,13.14,13.4,474052,0
2014-02-19,13.23,13.7,13.23,13.61,176073,0
2014-02-20,13.57,13.64,13.4,13.45,208013,0
2014-02-21,13.6,13.67,13.44,13.64,144909,0
2014-02-24,13.65,13.82,13.51,13.81,227174,0
2014-02-25,13.78,13.97,13.69,13.92,140099,0
2014-02-26,13.92,14.2,13.91,14.02,135703,0
2014-02-27,13.93,14.44,13.93,14.16,250873,0
2014-02-28,14.15,14.32,14.07,14.19,173721,0
2014-03-03,14.06,14.25,14.01,14.2,137403,0
2014-03-04,14.2,14.84,14.2,14.78,220631,0
2014-03-05,14.7,14.92,14.5,14.6,204994,0
2014-03-06,14.68,14.7,14.31,14.43,52046,0
2014-03-07,14.35,14.4,14.19,14.19,56405,0
2014-03-10,14.12,14.38,14.033,14.35,145981,0
2014-03-11,14.47,14.47,14.15,14.21,121986,0
2014-03-12,14.21,14.25,14.02,14.24,284375,0
2014-03-13,14.21,14.36,13.95,14,175861,0
2014-03-14,13.9,14.17,13.9,14.01,120638,0
2014-03-17,13.805,14.28,13.805,14.16,157513,0
2014-03-18,14.23,14.56,14.23,14.54,286740,0
2014-03-19,14.64,14.86,14.59,14.84,156920,0
2014-03-20,14.93,14.93,14.77,14.78,136395,0
2014-03-21,14.87,14.9,14.66,14.73,120439,0
2014-03-24,14.86,14.97,14.3,14.5,435162,0
2014-03-25,14.55,14.82,14.48,14.63,343473,0
2014-03-26,14.76,14.95,14.39,14.51,119400,0
2014-03-27,14.46,14.57,14.31,14.35,99285,0
2014-03-28,14.42,14.93,14.42,14.86,243269,0
2014-03-31,15,15.54,14.86,15.39,265871,0
2014-04-01,15.55,15.718,15.22,15.53,162124,0
2014-04-02,15.88,15.88,15.42,15.47,207717,0
2014-04-03,15.53,15.74,15.44,15.69,395283,0
2014-04-04,15.84,15.98,15.4,15.49,215096,0
2014-04-07,15.46,15.55,15.25,15.25,485251,0
2014-04-08,15.29,15.55,15.19,15.32,233952,0
2014-04-09,15.52,15.78,15.38,15.61,361740,0
2014-04-10,15.7,15.84,14.76,14.83,291224,0
2014-04-11,14.8,14.9,14.39,14.54,169155,0
2014-04-14,14.7,14.7,14.19,14.45,207694,0
2014-04-15,14.27,14.59,14.26,14.53,245874,0
2014-04-16,14.7,15.06,14.575,15.05,169163,0
2014-04-17,15.07,15.285,15.07,15.16,174472,0
2014-04-21,15.14,15.22,14.91,15.12,98141,0
2014-04-22,15.2,15.4,15.11,15.37,145543,0
2014-04-23,15.28,15.42,15.1,15.12,113940,0
2014-04-24,15.26,15.29,15.07,15.26,118386,0
2014-04-25,15.12,15.25,14.87,14.94,92015,0
2014-04-28,15.03,15.206,14.53,14.76,143432,0
2014-04-29,14.77,14.95,14.51,14.66,136133,0
2014-04-30,14.55,14.89,14.44,14.74,213291,0
2014-05-01,14.77,15.5,14.77,15.06,283927,0
2014-05-02,15.2,15.31,15.05,15.1,133905,0
2014-05-05,14.62,15.12,14.51,14.88,223118,0
2014-05-06,14.88,14.88,14.57,14.63,226561,0
2014-05-07,14.67,14.7,14.47,14.63,277787,0
2014-05-08,14.65,14.68,14.42,14.51,136471,0
2014-05-09,14.51,14.66,14.4,14.63,167947,0
2014-05-12,14.59,14.97,14.59,14.73,160191,0
2014-05-13,14.7,14.81,14.44,14.49,97372,0
2014-05-14,14.55,14.56,14.14,14.33,266721,0
2014-05-15,14.3,14.6,14.3,14.4,306659,0
2014-05-16,14.35,14.545,14.2,14.5,232627,0
2014-05-19,14.43,14.81,14.39,14.7,78335,0
2014-05-20,14.73,14.73,14.47,14.51,96313,0
2014-05-21,14.65,14.78,14.47,14.7,131352,0
2014-05-22,14.82,14.98,14.75,14.89,80797,0
2014-05-23,14.9,15.37,14.82,15.3,159843,0
2014-05-27,15.4,15.8,15.4,15.67,137995,0
2014-05-28,15.65,15.8,15.54,15.7,194686,0
2014-05-29,15.7,15.71,15.4,15.58,183999,0
2014-05-30,15.44,15.58,15.32,15.41,113239,0
2014-06-02,15.47,15.47,15.21,15.27,112179,0
2014-06-03,15.27,15.37,15.16,15.28,253536,0
2014-06-04,15.26,15.31,15.17,15.31,112640,0
2014-06-05,15.4,15.59,15.3,15.53,163609,0
2014-06-06,15.6,15.71,15.5,15.59,91987,0
2014-06-09,15.59,15.63,15.41,15.5,254793,0
2014-06-10,15.48,15.6,15.34,15.56,164300,0
2014-06-11,15.48,15.56,15.39,15.45,75081,0
2014-06-12,15.41,15.54,15.3,15.33,45957,0
2014-06-13,15.33,15.43,15.03,15.06,129660,0
2014-06-16,15.06,15.22,15.03,15.16,107597,0
2014-06-17,15.07,15.2,14.86,15.16,193260,0
2014-06-18,15.18,15.26,15,15.21,98637,0
2014-06-19,15.29,15.29,14.85,15.04,124704,0
2014-06-20,14.99,15.17,14.94,15.05,78843,0
2014-06-23,15.05,15.31,14.99,15.17,80736,0
2014-06-24,15.17,15.43,15.03,15.06,88537,0
2014-06-25,15.08,15.18,14.91,15.1,47675,0
2014-06-26,15.1,15.1,14.92,15,43343,0
2014-06-27,15.04,15.24,15.02,15.15,45439,0
2014-06-30,15.27,15.27,14.92,15.18,92363,0
2014-07-01,15.29,15.38,14.9,15.09,137058,0
2014-07-02,15.1,15.29,14.91,15.24,123800,0
2014-07-03,15.25,15.67,15.24,15.65,70334,0
2014-07-07,15.96,16.79,15.96,16.44,709774,0
2014-07-08,16.2,16.36,15.84,15.97,267873,0
2014-07-09,15.95,16.07,15.52,15.89,190533,0
2014-07-10,15.59,15.94,15.28,15.81,150626,0
2014-07-11,15.85,15.89,15.487,15.72,74513,0
2014-07-14,15.95,15.98,15.72,15.84,180272,0
2014-07-15,15.9,15.96,15.68,15.83,132004,0
2014-07-16,16,16.23,15.85,16.19,794173,0
2014-07-17,16.09,16.303,15.97,15.97,97528,0
2014-07-18,15.94,16.22,15.89,16.18,102903,0
2014-07-21,16.09,16.41,15.92,16.18,272802,0
2014-07-22,16.28,16.3,16.18,16.25,70588,0
2014-07-23,16.3,16.35,16.1,16.18,118592,0
2014-07-24,16.3,16.39,16.12,16.23,240240,0
2014-07-25,16.19,16.22,16.03,16.05,85155,0
2014-07-28,16.01,16.06,15.85,15.96,89145,0
2014-07-29,15.94,16.2,15.852,16.16,80115,0
2014-07-30,16.27,16.35,16.2,16.31,263158,0
2014-07-31,16.16,16.42,15.85,16.13,261310,0
2014-08-01,16.02,16.13,15.617,15.74,150878,0
2014-08-04,15.7,15.7,14.15,15,693492,0
2014-08-05,14.88,15.68,14.83,15.36,287976,0
2014-08-06,15.09,15.61,15.09,15.39,236887,0
2014-08-07,15.41,15.66,15.39,15.53,227401,0
2014-08-08,15.9,15.992,15.65,15.84,422944,0
2014-08-11,16,16.35,15.94,16.3,412497,0
2014-08-12,16.31,16.39,15.86,15.98,206820,0
2014-08-13,16.1,16.27,15.878,16,199445,0
2014-08-14,16.02,16.19,15.85,16.04,107782,0
2014-08-15,16.19,16.19,15.73,16,138926,0
2014-08-18,16.05,16.2,16.02,16.18,118729,0
2014-08-19,16.17,16.39,16.052,16.28,135135,0
2014-08-20,16.16,16.21,16.05,16.14,84868,0
2014-08-21,16.18,16.49,16.042,16.33,90094,0
2014-08-22,16.25,16.3,16.09,16.1,206793,0
2014-08-25,16.24,16.26,15.97,16.1,167533,0
2014-08-26,16.026,16.28,16.024,16.23,127042,0
2014-08-27,16.19,16.25,15.97,16.1,154019,0
2014-08-28,16.08,16.2,15.98,16.1,109727,0
2014-08-29,16.19,16.31,15.966,16.22,116728,0
2014-09-02,16.12,16.35,16.12,16.29,201528,0
2014-09-03,16.4,16.4,16.24,16.27,124659,0
2014-09-04,16.2,16.4,16.15,16.26,208010,0
2014-09-05,16.25,16.3,16.17,16.24,91892,0
2014-09-08,16.3,16.41,16.1,16.3,161836,0
2014-09-09,16.32,16.42,16.17,16.24,169026,0
2014-09-10,16.27,16.39,16.1,16.18,85563,0
2014-09-11,16.19,16.24,16.105,16.2,137206,0
2014-09-12,16.14,16.3,16.13,16.14,85505,0
2014-09-15,16.06,16.1,15.8,15.83,192715,0
2014-09-16,15.84,16.014,15.67,15.85,135109,0
2014-09-17,15.77,15.96,15.77,15.91,65801,0
2014-09-18,15.97,16.06,15.93,16.01,124917,0
2014-09-19,16.05,16.05,15.673,15.74,103357,0
2014-09-22,15.63,15.81,15.34,15.42,118324,0
2014-09-23,15.41,15.447,15.29,15.42,121746,0
2014-09-24,15.28,15.62,15.27,15.62,107365,0
2014-09-25,15.65,15.72,15.26,15.37,105081,0
2014-09-26,15.37,15.52,15.31,15.44,76971,0
2014-09-29,15.25,15.58,15.25,15.51,64295,0
2014-09-30,15.48,15.69,15.23,15.58,122874,0
2014-10-01,15.54,15.62,15.37,15.4,126331,0
2014-10-02,15.46,15.61,15.12,15.35,95063,0
2014-10-03,15.42,15.68,15.34,15.49,67755,0
2014-10-06,15.5,15.581,15.2,15.38,91884,0
2014-10-07,15.26,15.32,15.105,15.25,95725,0
2014-10-08,15.2,15.57,15.13,15.54,70748,0
2014-10-09,15.48,15.59,15.11,15.15,54042,0
2014-10-10,15,15.11,14.59,15,192423,0
2014-10-13,14.97,15,14.59,14.6,103425,0
2014-10-14,14.6,14.79,14.581,14.71,106941,0
2014-10-15,14.53,14.91,14.27,14.85,66453,0
2014-10-16,14.39,15.23,14.36,15.09,84050,0
2014-10-17,15.18,15.29,15,15.04,36124,0
2014-10-20,15,15.21,14.75,15.01,73921,0
2014-10-21,15.03,15.26,14.94,15.15,179252,0
2014-10-22,15.1,15.25,15,15,57608,0
2014-10-23,15.16,15.45,15.01,15.29,88160,0
2014-10-24,15.26,15.36,15.17,15.24,29713,0
2014-10-27,15.25,15.25,15.01,15.17,60279,0
2014-10-28,15.29,15.65,15.16,15.61,67240,0
2014-10-29,15.63,15.68,15.48,15.54,34817,0
2014-10-30,15.53,15.695,15.383,15.66,92259,0
2014-10-31,15.74,16.04,14.84,16.04,121800,0
2014-11-03,16.44,16.79,15.37,15.93,599088,0
2014-11-04,15.73,16,15.292,15.69,319474,0
2014-11-05,15.82,15.86,15.5,15.64,145982,0
2014-11-06,15.59,15.829,15.32,15.32,86821,0
2014-11-07,15.34,15.34,14.89,14.99,183830,0
2014-11-10,14.67,14.99,14.661,14.96,228708,0
2014-11-11,14.83,14.948,14.72,14.79,176158,0
2014-11-12,14.69,14.78,14.65,14.69,173522,0
2014-11-13,14.64,14.69,14.2,14.46,261367,0
2014-11-14,14.42,14.57,14.255,14.51,136386,0
2014-11-17,14.76,15.2,14.43,14.46,276644,0
2014-11-18,14.53,14.67,14.46,14.61,214992,0
2014-11-19,14.63,14.91,14.42,14.74,122763,0
2014-11-20,14.61,14.73,14.4,14.57,218815,0
2014-11-21,14.76,14.79,14.5,14.52,118727,0
2014-11-24,14.59,14.95,14.53,14.88,156858,0
2014-11-25,14.96,15.24,14.82,15.16,171892,0
2014-11-26,15.11,15.16,14.94,15.07,131851,0
2014-11-28,14.95,15,14.78,14.81,85009,0
2014-12-01,14.76,14.78,14.4,14.44,232279,0
2014-12-02,14.49,14.67,14.39,14.49,137443,0
2014-12-03,14.54,14.75,14.23,14.65,167865,0
2014-12-04,14.57,14.84,14.52,14.58,100308,0
2014-12-05,14.58,14.92,14.58,14.77,95995,0
2014-12-08,14.65,14.75,14.46,14.53,165298,0
2014-12-09,14.27,15.09,14.27,15.06,215913,0
2014-12-10,15.13,15.17,14.695,14.71,118390,0
2014-12-11,14.82,15,14.71,14.79,91101,0
2014-12-12,14.7,14.77,14.414,14.51,139608,0
2014-12-15,14.51,14.7,14.39,14.5,122865,0
2014-12-16,14.5,14.5,14.27,14.28,115653,0
2014-12-17,14.24,14.51,13.82,14.47,234739,0
2014-12-18,14.45,14.58,14.32,14.49,191410,0
2014-12-19,14.64,14.7,14.46,14.61,77585,0
2014-12-22,14.64,14.83,14.62,14.64,44853,0
2014-12-23,14.7,14.99,14.69,14.77,93188,0
2014-12-24,14.77,14.99,14.73,14.86,32347,0
2014-12-26,14.81,15.06,14.75,14.88,56640,0
2014-12-29,16,16,14.61,14.66,91381,0
2014-12-30,14.44,14.84,14.44,14.78,82596,0
2014-12-31,14.83,15,14.71,14.8,106854,0
2015-01-02,14.82,14.85,14.36,14.69,212933,0
2015-01-05,14.65,14.85,14.52,14.66,77983,0
2015-01-06,14.54,14.82,14.4,14.47,156415,0
2015-01-07,14.74,14.74,14.4,14.49,124169,0
2015-01-08,14.52,14.9,14.5,14.8,101558,0
2015-01-09,14.86,14.96,14.71,14.89,108903,0
2015-01-12,14.83,15.1,14.62,15,127351,0
2015-01-13,15.15,15.45,14.91,15.2,218958,0
2015-01-14,15.25,15.74,15.19,15.53,334185,0
2015-01-15,15.43,15.71,15.425,15.6,161054,0
2015-01-16,15.53,15.84,15.53,15.69,125410,0
2015-01-20,15.72,16,15.5,15.95,129409,0
2015-01-21,15.542,16,15.542,15.72,196409,0
2015-01-22,15.78,15.8,15.5,15.61,165086,0
2015-01-23,15.512,15.575,15.36,15.52,175922,0
2015-01-26,15.45,15.63,15.4,15.54,204112,0
2015-01-27,15.26,15.53,15.22,15.45,171550,0
2015-01-28,15.38,15.71,15.36,15.45,104889,0
2015-01-29,15.52,15.69,15.37,15.6,170385,0
2015-01-30,15.54,15.888,15.39,15.43,125033,0
2015-02-02,15.5,15.6,15.15,15.46,222230,0
2015-02-03,15.43,15.678,15.43,15.57,68741,0
2015-02-04,15.57,15.96,15.57,15.8,324915,0
2015-02-05,15.87,15.982,15.84,15.89,44184,0
2015-02-06,15.96,15.976,15.695,15.81,96692,0
2015-02-09,15.7,15.91,15.6,15.88,224399,0
2015-02-10,15.88,16.04,15.85,15.9,232813,0
2015-02-11,15.93,16.141,15.93,15.97,191262,0
2015-02-12,16.22,16.28,15.52,15.57,402281,0
2015-02-13,15.65,15.89,15.62,15.87,155712,0
2015-02-17,15.8,16,15.68,15.83,149806,0
2015-02-18,15.84,15.85,15.41,15.57,114015,0
2015-02-19,15.61,15.93,15.57,15.93,149898,0
2015-02-20,16,16.21,15.89,16.2,275093,0
2015-02-23,16.27,16.32,15.95,16.22,258271,0
2015-02-24,16.12,16.21,15.97,16.17,179963,0
2015-02-25,16.21,16.3,16.006,16.1,118792,0
2015-02-26,16.05,16.29,15.92,15.99,110232,0
2015-02-27,16.03,16.15,15.85,16.09,109590,0
2015-03-02,15.99,16.44,15.94,16.39,317700,0
2015-03-03,16.39,16.45,16.24,16.44,123800,0
2015-03-04,16.4,16.68,16.26,16.67,279900,0
2015-03-05,16.75,16.78,16.5,16.74,96300,0
2015-03-06,16.64,16.85,16.63,16.74,145300,0
2015-03-09,16.71,16.98,16.62,16.67,240100,0
2015-03-10,16.51,16.64,16.19,16.39,135900,0
2015-03-11,16.44,16.54,16.33,16.52,85800,0
2015-03-12,16.5,16.86,16.27,16.6,121200,0
2015-03-13,16.5,16.64,16.3,16.3,55400,0
2015-03-16,16.44,16.6,16.33,16.53,90300,0
2015-03-17,16.53,16.64,16.38,16.6,84100,0
2015-03-18,16.65,16.75,16.5,16.7,62200,0
2015-03-19,16.7,16.71,16.49,16.58,62800,0
2015-03-20,16.6,16.63,16.39,16.44,136300,0
2015-03-23,16.42,16.65,16.28,16.5,84200,0
2015-03-24,16.44,16.65,16.41,16.55,48400,0
2015-03-25,16.5,16.62,16.24,16.28,102800,0
2015-03-26,16.11,16.19,15.82,15.98,129100,0
2015-03-27,16.04,16.14,16,16.09,37700,0
2015-03-30,16.07,16.09,15.87,15.98,44900,0
2015-03-31,16.01,16.14,15.955,16.03,166772,0
2015-04-01,15.99,16.24,15.9,16.06,86300,0
2015-04-02,16,16.22,15.99,16.19,60400,0
2015-04-06,16,16.3,15.92,16.15,98400,0
2015-04-07,16.15,16.33,16.05,16.26,158581,0
2015-04-08,16.21,16.67,16.21,16.45,227900,0
2015-04-09,16.38,16.77,16.38,16.63,100535,0
2015-04-10,16.74,17.47,16.65,17.36,856200,0
2015-04-13,17.5,18.19,17.42,17.79,490100,0
2015-04-14,17.8,17.89,17.44,17.66,406900,0
2015-04-15,17.78,18.23,17.7,18.11,399063,0
2015-04-16,18.16,18.69,18.13,18.47,268391,0
2015-04-17,18.5,18.59,18.27,18.46,252200,0
2015-04-20,18.51,18.72,18.42,18.53,260049,0
2015-04-21,18.53,18.58,18.22,18.41,138380,0
2015-04-22,18.34,18.38,18.27,18.33,148344,0
2015-04-23,18.27,18.39,18.16,18.16,93500,0
2015-04-24,18.08,18.15,18,18.02,160457,0
2015-04-27,18.12,18.29,17.85,17.86,86800,0
2015-04-28,17.91,17.99,17.7,17.88,164184,0
2015-04-29,17.82,17.95,17.72,17.79,108200,0
2015-04-30,18.25,18.55,17.77,17.95,375200,0
2015-05-01,17.96,18.3,17.88,18,260000,0
2015-05-04,18,18.2,17.85,17.88,237000,0
2015-05-05,17.97,18.03,17.71,17.85,173500,0
2015-05-06,17.85,17.96,17.78,17.82,120337,0
2015-05-07,17.87,17.97,17.72,17.87,201583,0
2015-05-08,18.01,18.1,17.95,18.04,187800,0
2015-05-11,18.1,18.27,17.96,18.15,194400,0
2015-05-12,18.21,18.21,17.97,18.07,144457,0
2015-05-13,18.18,18.29,17.94,18.13,99000,0
2015-05-14,18.13,18.75,18.13,18.69,421900,0
2015-05-15,18.75,18.94,18.69,18.87,293899,0
2015-05-18,18.91,19.4,18.88,19.38,386766,0
2015-05-19,19.47,19.83,19.4,19.67,345147,0
2015-05-20,19.57,19.73,19.3,19.49,347900,0
2015-05-21,19.55,19.7,19.36,19.46,178000,0
2015-05-22,19.46,19.59,19.28,19.44,118300,0
2015-05-26,19.56,19.65,19.36,19.57,264932,0
2015-05-27,19.65,20.79,19.58,20.65,544300,0
2015-05-28,20.76,21.46,20.72,21.24,570765,0
2015-05-29,21.21,21.25,20.8,20.9,329800,0
2015-06-01,21,21.34,20.92,21.25,780925,0
2015-06-02,21.25,21.275,20.75,20.76,243471,0
2015-06-03,20.95,21,20.69,20.99,124100,0
2015-06-04,20.89,21,20.66,20.85,314900,0
2015-06-05,20.86,20.97,20.68,20.91,165900,0
2015-06-08,21.25,21.73,21.07,21.18,817700,0
2015-06-09,21.28,21.425,20.96,21.05,296627,0
2015-06-10,21.27,21.288,21.09,21.22,259359,0
2015-06-11,21.34,21.4,21.27,21.38,300528,0
2015-06-12,21.6,22.2,21.51,22.19,536600,0
2015-06-15,22.22,22.34,21.76,22.05,541500,0
2015-06-16,21.99,22.11,21.71,21.75,162900,0
2015-06-17,21.93,22.13,21.5,21.79,219400,0
2015-06-18,21.75,21.84,21.58,21.67,201500,0
2015-06-19,21.67,21.95,21.28,21.38,333000,0
2015-06-22,21.36,22,21.34,21.92,369200,0
2015-06-23,21.86,22,21.68,21.78,305604,0
2015-06-24,21.84,21.84,21.41,21.54,138100,0
2015-06-25,21.53,21.6,21.22,21.29,151300,0
2015-06-26,21.39,21.47,21.05,21.16,125900,0
2015-06-29,21,21.02,20.59,20.73,282600,0
2015-06-30,20.775,20.942,20.7,20.8,136795,0
2015-07-01,21.35,21.58,20.81,20.84,116600,0
2015-07-02,20.92,21.06,20.64,20.68,189000,0
2015-07-06,20.41,20.47,19.46,20.06,416300,0
2015-07-07,19.98,20,18.82,19.35,532300,0
2015-07-08,19.14,19.23,18.51,18.63,322000,0
2015-07-09,18.82,19.04,18.71,18.72,158900,0
2015-07-10,18.86,19.44,18.76,19.35,230200,0
2015-07-13,19.29,19.42,18.66,18.74,321600,0
2015-07-14,18.85,19.16,18.59,18.97,155956,0
2015-07-15,18.97,19.04,18.727,19,175718,0
2015-07-16,19.16,19.19,18.83,18.85,164100,0
2015-07-17,18.86,19.08,18.69,18.77,110200,0
2015-07-20,18.94,18.95,18.47,18.65,178500,0
2015-07-21,18.51,18.66,18.11,18.37,167900,0
2015-07-22,18.35,18.53,18.28,18.53,109800,0
2015-07-23,18.48,18.65,18.26,18.43,160100,0
2015-07-24,18.34,18.51,17.91,18.02,222900,0
2015-07-27,17.88,18.03,17.35,17.4,232100,0
2015-07-28,17.39,17.81,17.39,17.8,123800,0
2015-07-29,17.86,17.92,17.55,17.84,188700,0
2015-07-30,18,19.67,18,19.54,451600,0
2015-07-31,19.54,19.54,18.99,19.04,399100,0
2015-08-03,19.03,19.46,18.89,19.08,236454,0
2015-08-04,19,19,18.22,18.57,292100,0
2015-08-05,18.53,18.89,18.46,18.61,108900,0
2015-08-06,18.68,18.68,18.05,18.18,171233,0
2015-08-07,18.2,18.41,17.9,18.03,156100,0
2015-08-10,18.25,18.96,18.22,18.94,216600,0
2015-08-11,18.89,18.9,18.3,18.54,128638,0
2015-08-12,18.32,18.7,18.17,18.51,185200,0
2015-08-13,18.46,18.57,18.16,18.37,63400,0
2015-08-14,18.38,18.41,18.16,18.23,83200,0
2015-08-17,18.2,18.2,17.94,18.04,123300,0
2015-08-18,17.99,18.02,17.53,17.75,127500,0
2015-08-19,17.73,17.73,17.08,17.13,214800,0
2015-08-20,17,17.23,16.7,17.2,238600,0
2015-08-21,16.87,17.18,16.45,16.84,322500,0
2015-08-24,16.06,16.71,15.16,16.11,247962,0
2015-08-25,16.5,16.52,15.88,15.95,186400,0
2015-08-26,16.2,16.37,15.9,16.33,111300,0
2015-08-27,16.43,16.73,16.26,16.64,139700,0
2015-08-28,16.62,17.07,16.58,16.9,102800,0
2015-08-31,16.8,16.85,16.56,16.66,136900,0
2015-09-01,16.35,16.48,16.05,16.21,146700,0
2015-09-02,16.32,16.35,15.75,15.87,206700,0
2015-09-03,15.96,16.56,15.9,16.5,150500,0
2015-09-04,16.36,16.45,16.12,16.15,82900,0
2015-09-08,16.57,16.74,16.23,16.34,170600,0
2015-09-09,16.56,16.68,16.42,16.47,181200,0
2015-09-10,16.4,16.49,16.05,16.06,162794,0
2015-09-11,16,16.01,15.73,16,72400,0
2015-09-14,15.97,15.98,15.4,15.54,107700,0
2015-09-15,15.53,15.76,15.44,15.56,88200,0
2015-09-16,15.53,15.87,15.53,15.74,40800,0
2015-09-17,15.7,15.76,15.57,15.63,49327,0
2015-09-18,15.36,15.68,15.36,15.47,138300,0
2015-09-21,15.47,16.03,15.47,16,227000,0
2015-09-22,15.85,16.01,15.31,15.38,101000,0
2015-09-23,15.43,15.64,15.2,15.62,105563,0
2015-09-24,15.53,15.7,15.22,15.64,124794,0
2015-09-25,15.76,15.8,15.49,15.59,93900,0
2015-09-28,15.46,15.66,14.82,14.99,113035,0
2015-09-29,14.96,15.18,14.85,15.04,85900,0
2015-09-30,15.16,15.45,15.16,15.45,81100,0
2015-10-01,15.45,15.49,14.9,15.08,56600,0
2015-10-02,14.86,15.15,14.7,15.04,142500,0
2015-10-05,14.78,15.72,14.76,15.59,232691,0
2015-10-06,15.67,15.87,15.48,15.52,49300,0
2015-10-07,15.56,15.66,15.15,15.48,124400,0
2015-10-08,15.45,15.79,15.39,15.76,108900,0
2015-10-09,15.75,15.95,15.43,15.6,136400,0
2015-10-12,15.58,15.63,15.27,15.58,85687,0
2015-10-13,15.46,15.69,15.34,15.64,153100,0
2015-10-14,15.65,15.88,15.61,15.7,119700,0
2015-10-15,15.92,16,15.7,15.95,137600,0
2015-10-16,15.99,16.17,15.66,15.89,71000,0
2015-10-19,15.88,15.89,15.61,15.73,143337,0
2015-10-20,15.72,16.03,15.63,16,83970,0
2015-10-21,16,16.08,15.82,15.95,169800,0
2015-10-22,16,16.24,15.95,16.18,96000,0
2015-10-23,16.23,16.47,16.15,16.25,77800,0
2015-10-26,16.14,16.27,16,16.25,103800,0
2015-10-27,16.25,16.25,15.88,16.02,251300,0
2015-10-28,16.08,16.64,16.08,16.57,213100,0
2015-10-29,16.5,17.1,16.47,16.61,196400,0
2015-10-30,16.57,16.71,16.32,16.55,90300,0
2015-11-02,16.64,16.86,16.55,16.61,117623,0
2015-11-03,16.55,17,16.3,16.35,134800,0
2015-11-04,16.35,16.89,16.21,16.7,180300,0
2015-11-05,17.61,18.63,17.56,18.26,574400,0
2015-11-06,18.39,18.5,18.26,18.5,245300,0
2015-11-09,18.27,18.98,18.125,18.7,234920,0
2015-11-10,18.59,18.73,18.33,18.51,138500,0
2015-11-11,18.63,18.97,18.59,18.61,111600,0
2015-11-12,18.68,18.93,18.39,18.48,123900,0
2015-11-13,18.4,18.63,18.21,18.26,113000,0
2015-11-16,18.17,18.87,18.17,18.81,219300,0
2015-11-17,18.81,18.99,18.65,18.72,200400,0
2015-11-18,18.81,19.56,18.81,19.31,413300,0
2015-11-19,19.89,19.89,18.72,18.99,260800,0
2015-11-20,19.03,19.56,19.03,19.35,123300,0
2015-11-23,19.35,19.85,19.35,19.59,333200,0
2015-11-24,19.41,19.85,19.4,19.61,151300,0
2015-11-25,19.51,19.93,19.37,19.85,153400,0
2015-11-27,19.7,20.45,19.7,20.25,194500,0
2015-11-30,20.15,20.67,20.01,20.43,667800,0
2015-12-01,20.39,20.69,20.27,20.4,236580,0
2015-12-02,20.75,21,20.61,20.75,354286,0
2015-12-03,20.77,21.6,20.77,20.95,390843,0
2015-12-04,21,21.77,21,21.43,235800,0
2015-12-07,21.49,21.71,20.95,21.32,347000,0
2015-12-08,20.34,21.43,20.34,21.38,248336,0
2015-12-09,21.17,22.4,21.05,22.02,381000,0
2015-12-10,22.06,22.67,22.05,22.28,342100,0
2015-12-11,21.93,22.4,21.13,21.29,307900,0
2015-12-14,21.24,21.7,20.91,21.16,187430,0
2015-12-15,21.32,21.66,21.07,21.45,249400,0
2015-12-16,21.5,21.69,21.05,21.43,293500,0
2015-12-17,21.45,21.6,21.26,21.31,179900,0
2015-12-18,21.31,21.47,20.97,21.35,258100,0
2015-12-21,21.67,22.3,21.67,21.97,293200,0
2015-12-22,22,22.09,21.81,21.93,186035,0
2015-12-23,21.97,22.3,21.78,21.97,173900,0
2015-12-24,22,22.1,21.85,21.89,84057,0
2015-12-28,21.9,22.14,21.44,21.98,283831,0
2015-12-29,22.3,22.63,21.4,22.44,258591,0
2015-12-30,22.3,22.6,22.18,22.53,137125,0
2015-12-31,22.34,22.54,22.13,22.13,113284,0
2016-01-04,22.09,22.09,21.49,21.85,268187,0
2016-01-05,22.4,22.57,21.81,21.97,242936,0
2016-01-06,21.74,22.16,21.5,21.95,304097,0
2016-01-07,21.49,21.8,20.94,21.36,341380,0
2016-01-08,21.59,21.95,20.75,20.79,308728,0
2016-01-11,20.81,21.13,20.46,21.08,264931,0
2016-01-12,21.15,21.99,20.58,21.13,234898,0
2016-01-13,21.07,21.4455,20.48,20.63,218486,0
2016-01-14,20.61,20.63,19.47,19.99,553613,0
2016-01-15,19.46,19.9,19.22,19.51,209416,0
2016-01-19,19.77,20.32,19.45,20.21,364400,0
2016-01-20,19.83,21.12,19.5388,20.95,416226,0
2016-01-21,21.08,21.37,20.32,20.33,356388,0
2016-01-22,20.56,20.85,20.5,20.57,90055,0
2016-01-25,20.57,20.74,20.3,20.56,201683,0
2016-01-26,20.57,20.96,20.46,20.58,124281,0
2016-01-27,20.57,20.77,20.36,20.45,161778,0
2016-01-28,20.54,20.54,19.93,20.27,146768,0
2016-01-29,20.33,20.96,20.33,20.85,165672,0
2016-02-01,20.87,21.26,20.47,21.21,191814,0
2016-02-02,21.07,21.655,21,21.27,393058,0
2016-02-03,21.31,21.34,20.46,20.57,235264,0
2016-02-04,20.54,21.02,20.5,20.83,121252,0
2016-02-05,20.76,20.84,19.94,19.98,233034,0
2016-02-08,19.82,20.355,19.22,19.49,320761,0
2016-02-09,19.34,19.98,19,19.38,311490,0
2016-02-10,19.78,20.77,19.6,20.15,731360,0
2016-02-11,20.28,20.28,19.54,20.12,325696,0
2016-02-12,20.18,20.39,19.96,20.3,281258,0
2016-02-16,20.42,20.53,20.17,20.2,606418,0
2016-02-17,20.54,20.89,19.74,19.77,492300,0
2016-02-18,19.89,20.88,19.89,20.78,306020,0
2016-02-19,20.7,20.91,20.46,20.74,208532,0
2016-02-22,20.84,21.12,20.83,20.95,244368,0
2016-02-23,20.98,22.29,20.98,22,584570,0
2016-02-24,21.92,21.92,21.54,21.68,303678,0
2016-02-25,21.59,22.5,21.37,22.31,456737,0
2016-02-26,22.37,22.75,21.82,22.61,294311,0
2016-02-29,22.52,22.8599,22.42,22.65,205471,0
2016-03-01,22.79,23.18,22.79,22.99,354767,0
2016-03-02,22.82,23.38,22.74,23.26,332033,0
2016-03-03,23.2,23.61,23.04,23.37,209478,0
2016-03-04,23.46,23.46,22.68,22.7,136678,0
2016-03-07,22.45,22.98,22.3365,22.8,216661,0
2016-03-08,22.75,22.98,22.57,22.66,171804,0
2016-03-09,22.66,23.06,22.6,22.72,89532,0
2016-03-10,22.72,23.01,22.4,22.73,362036,0
2016-03-11,22.79,23.81,22.79,23.81,276928,0
2016-03-14,23.85,24.64,23.85,24.3,741746,0
2016-03-15,24.71,24.71,23.37,23.62,301846,0
2016-03-16,23.43,23.62,23.2,23.28,334624,0
2016-03-17,23.29,23.82,23.25,23.33,326996,0
2016-03-18,23.38,23.7,23.33,23.47,276720,0
2016-03-21,23.55,23.85,23.3655,23.77,282992,0
2016-03-22,23.62,23.71,23.4,23.5,355437,0
2016-03-23,23.46,23.46,22.8,23.23,351392,0
2016-03-24,23.08,23.08,22.51,22.95,274025,0
2016-03-28,22.92,23.255,22.7716,22.9,137327,0
2016-03-29,22.79,23.74,22.79,23.64,105400,0
2016-03-30,23.85,24.4,23.695,23.88,383457,0
2016-03-31,24.03,24.0699,23.36,23.78,391685,0
2016-04-01,23.59,23.66,23.37,23.47,170660,0
2016-04-04,23.55,23.7999,23.39,23.54,189532,0
2016-04-05,23.53,23.72,23.38,23.42,216838,0
2016-04-06,23.49,23.6999,23.4,23.68,106360,0
2016-04-07,23.51,23.71,23.445,23.47,103054,0
2016-04-08,23.67,23.74,23.41,23.49,98676,0
2016-04-11,23.66,23.93,23.47,23.67,142859,0
2016-04-12,23.69,23.8599,23.41,23.54,249367,0
2016-04-13,23.58,24.16,23.575,23.89,93615,0
2016-04-14,23.79,24.08,23.6401,24.04,80232,0
2016-04-15,23.94,24.37,23.86,24.35,178173,0
2016-04-18,24.15,24.73,24.0501,24.51,338030,0
2016-04-19,24.49,25.08,24.49,24.99,434570,0
2016-04-20,25.01,25.68,25.01,25.47,431157,0
2016-04-21,25.38,25.75,25.01,25.4,324036,0
2016-04-22,25.49,25.65,25.16,25.25,173771,0
2016-04-25,25.14,25.23,24.8,24.86,114853,0
2016-04-26,24.98,25.36,24.9,24.97,213287,0
2016-04-27,25.03,25.12,24.5,24.99,147332,0
2016-04-28,25,25.0999,24.38,24.47,110750,0
2016-04-29,24.42,24.74,23.87,24.08,241166,0
2016-05-02,24.03,24.22,23.826,24.08,403372,0
2016-05-03,24.03,24.21,23.61,24.06,252452,0
2016-05-04,23.98,24.98,23.55,24.47,596130,0
2016-05-05,24.5,25.53,24.33,25,621511,0
2016-05-06,24.84,24.91,24.14,24.655,270497,0
2016-05-09,24.24,24.44,23.89,24,330597,0
2016-05-10,24.13,24.27,23.96,24.19,270607,0
2016-05-11,24.26,24.72,24.22,24.25,291013,0
2016-05-12,24.4,25.06,24.3,24.74,346679,0
2016-05-13,24.82,25.13,24.46,24.66,246864,0
2016-05-16,24.79,25.08,24.73,24.89,212629,0
2016-05-17,24.99,24.99,24.37,24.48,268021,0
2016-05-18,24.4,25,24.35,24.82,258543,0
2016-05-19,24.79,24.944,24.33,24.58,231293,0
2016-05-20,24.73,26.03,24.62,26.01,416240,0
2016-05-23,26.01,26.1995,25.73,26.03,444582,0
2016-05-24,26.13,27.1299,26.13,26.92,465348,0
2016-05-25,27.17,27.61,26.9,27.16,395032,0
2016-05-26,27.04,27.38,26.92,27.35,324486,0
2016-05-27,27.39,27.7,27.39,27.66,200146,0
2016-05-31,27.56,28.03,27.38,27.89,591267,0
2016-06-01,27.82,28.46,27.695,28.41,438463,0
2016-06-02,28.5,28.81,28.4411,28.6,530902,0
2016-06-03,28.54,28.88,28.41,28.49,244008,0
2016-06-06,28.63,28.65,28.19,28.26,345877,0
2016-06-07,28.45,28.46,27.91,28,260101,0
2016-06-08,28.09,28.97,27.97,28.34,340520,0
2016-06-09,28.16,28.39,27.95,27.99,126751,0
2016-06-10,26.03,26.23,25.79,26.04,1740398,0
2016-06-13,26.02,26.43,25.86,25.91,578294,0
2016-06-14,25.8,26.045,25.08,25.74,560202,0
2016-06-15,25.94,25.98,25.59,25.92,383922,0
2016-06-16,25.73,25.95,25.44,25.71,334551,0
2016-06-17,25.75,25.84,25.38,25.4,243507,0
2016-06-20,25.82,26.055,25.4101,25.77,237319,0
2016-06-21,25.8,26.12,25.7,25.72,220254,0
2016-06-22,25.8,25.89,25.51,25.87,199844,0
2016-06-23,26.01,26.43,25.895,26.33,298654,0
2016-06-24,25.32,25.78,24.92,25.47,353439,0
2016-06-27,25.25,25.25,23.9,23.99,514611,0
2016-06-28,24.42,24.64,23.7442,24.44,316840,0
2016-06-29,24.74,25.28,24.42,25.19,285485,0
2016-06-30,25.71,25.99,25.33,25.55,295917,0
2016-07-01,25.47,25.8,24.9,25,188369,0
2016-07-05,24.95,25.45,24.79,24.91,158772,0
2016-07-06,24.77,24.92,24.59,24.89,157500,0
2016-07-07,24.93,25.23,24.89,25.19,183441,0
2016-07-08,25.42,26.26,25.25,26.19,297046,0
2016-07-11,26.5,27.26,26.4134,27.2,652246,0
2016-07-12,27.25,27.65,27.25,27.52,428217,0
2016-07-13,27.58,27.805,27.45,27.58,237719,0
2016-07-14,27.58,27.64,27.215,27.42,208376,0
2016-07-15,27.5,27.84,27.1,27.81,202712,0
2016-07-18,27.57,28.06,27.495,27.88,352099,0
2016-07-19,28,28.24,27.9,27.98,395878,0
2016-07-20,28.21,28.32,27.99,28.04,246843,0
2016-07-21,27.93,27.94,26.95,27.28,265270,0
2016-07-22,27.28,27.45,26.935,27.36,107085,0
2016-07-25,27.31,27.65,27.05,27.62,189244,0
2016-07-26,27.59,27.715,27.47,27.55,130177,0
2016-07-27,27.55,27.87,27.41,27.74,261618,0
2016-07-28,27.83,28.88,27.76,28.82,259235,0
2016-07-29,28.73,28.73,28.21,28.53,104999,0
2016-08-01,28.54,29.2,28.43,29.17,398226,0
2016-08-02,29.21,29.21,28.5,28.63,674147,0
2016-08-03,28.63,29.25,27.89,28.26,265539,0
2016-08-04,28.25,28.645,27.85,28.14,180741,0
2016-08-05,28.16,28.63,28.02,28.56,209359,0
2016-08-08,28.56,28.95,28.44,28.84,197313,0
2016-08-09,28.8,29.25,28.8,29.18,238750,0
2016-08-10,29.32,29.37,29.17,29.34,251364,0
2016-08-11,29.5,30.11,29.39,29.97,441299,0
2016-08-12,30.04,30.09,29.25,29.42,223281,0
2016-08-15,29.74,29.74,29.36,29.39,156420,0
2016-08-16,29.24,29.46,29.12,29.36,181085,0
2016-08-17,29.35,29.35,28.87,28.93,153472,0
2016-08-18,29.03,29.03,28.69,28.97,167097,0
2016-08-19,28.95,29.29,28.82,29.29,440409,0
2016-08-22,29.24,29.4199,29.02,29.4,155383,0
2016-08-23,29.36,29.71,29.32,29.53,162003,0
2016-08-24,29.53,29.63,29.14,29.21,170556,0
2016-08-25,29.08,29.11,28.83,29.04,98021,0
2016-08-26,29.08,29.41,29,29.22,109301,0
2016-08-29,29.31,29.4299,29.075,29.09,96410,0
2016-08-30,29.18,29.21,28.53,28.65,164832,0
2016-08-31,28.71,28.84,28.27,28.58,127153,0
2016-09-01,28.69,29.16,28.59,28.93,154194,0
2016-09-02,29.1,29.21,28.91,29.16,108657,0
2016-09-06,29.11,29.1499,28.53,28.72,103447,0
2016-09-07,28.8,29.15,28.61,28.74,123482,0
2016-09-08,28.66,28.8,28.51,28.58,151838,0
2016-09-09,28.48,28.48,27.7812,27.8,225878,0
2016-09-12,27.77,28.2,26.69,28.15,244511,0
2016-09-13,27.88,28.5,27.805,27.95,234945,0
2016-09-14,28,28.1,27.6561,28.03,160423,0
2016-09-15,28.08,28.88,28.08,28.77,141350,0
2016-09-16,28.69,28.69,28.15,28.41,98068,0
2016-09-19,28.61,28.88,28.39,28.49,99731,0
2016-09-20,28.76,28.87,28.64,28.79,130078,0
2016-09-21,28.98,29.16,28.785,29.15,187336,0
2016-09-22,29.26,29.63,29.19,29.49,125618,0
2016-09-23,29.33,29.332,28.98,29.05,86174,0
2016-09-26,28.84,29.09,28.69,28.75,63259,0
2016-09-27,28.8,29.19,28.55,29.18,103741,0
2016-09-28,29.3,29.42,29.1,29.35,139151,0
2016-09-29,29.24,29.34,28.52,29.23,83641,0
2016-09-30,29.29,29.73,29.19,29.61,186832,0
2016-10-03,29.42,29.79,29.2825,29.74,119651,0
2016-10-04,29.75,29.88,29.155,29.31,217135,0
2016-10-05,29.29,29.93,29.29,29.45,143708,0
2016-10-06,29.48,29.5,28.95,29.43,107712,0
2016-10-07,29.37,29.373,28.89,29.11,59569,0
2016-10-10,29.24,29.57,28.98,29.2,78538,0
2016-10-11,29.13,29.15,28.53,28.62,104506,0
2016-10-12,28.62,28.88,28.31,28.66,112484,0
2016-10-13,28.29,28.65,28.04,28.07,135675,0
2016-10-14,28.04,28.63,28.04,28.2,86285,0
2016-10-17,28.2,28.4,27.75,27.83,138257,0
2016-10-18,28.08,28.16,27.73,27.75,156930,0
2016-10-19,27.75,28.27,27.5725,28,258537,0
2016-10-20,28,28.44,27.7,28.36,162890,0
2016-10-21,28.07,28.28,27.5586,27.93,73834,0
2016-10-24,28.01,28.31,27.85,28,151855,0
2016-10-25,27.91,27.91,27.41,27.49,207645,0
2016-10-26,27.39,27.62,27.218,27.36,119656,0
2016-10-27,27.47,27.78,27.01,27.61,226273,0
2016-10-28,27.55,27.98,27.38,27.56,168280,0
2016-10-31,27.5,27.75,27.2,27.4,165307,0
2016-11-01,27.34,27.39,26.83,27.07,176251,0
2016-11-02,27.95,30,27.25,28.91,476308,0
2016-11-03,29.18,29.695,28.84,28.97,242909,0
2016-11-04,29,29.39,28.83,29.26,126764,0
2016-11-07,29.21,29.7,29.16,29.41,262176,0
2016-11-08,29.04,29.8,29.04,29.77,212385,0
2016-11-09,29.18,31.58,29.129,31.39,514643,0
2016-11-10,31.12,31.58,29.4,29.52,335177,0
2016-11-11,29.5,29.86,29.22,29.56,188022,0
2016-11-14,29.56,30.26,29.56,29.77,214778,0
2016-11-15,29.53,31.11,29.51,31.08,345569,0
2016-11-16,30.88,31.6,30.74,31.51,206610,0
2016-11-17,31.27,32.02,31.25,32.01,283464,0
2016-11-18,31.9,32.3,31.7261,32.13,188635,0
2016-11-21,31.98,32.55,31.67,32.32,182519,0
2016-11-22,32.32,32.57,32.1,32.35,154790,0
2016-11-23,32.26,33.25,32.26,33.01,341452,0
2016-11-25,33.19,33.28,33.02,33.14,57189,0
2016-11-28,33.15,33.15,32.18,32.37,153016,0
2016-11-29,32.26,32.4796,31.9734,32.07,342166,0
2016-11-30,32.13,32.445,31.46,31.67,396254,0
2016-12-01,31.68,31.74,30.53,30.55,392502,0
2016-12-02,30.38,30.7,30.01,30.5,238265,0
2016-12-05,31.24,31.69,30.72,31.66,337024,0
2016-12-06,31.61,31.94,31.12,31.23,127485,0
2016-12-07,31.26,31.38,30.81,31.09,363839,0
2016-12-08,31.27,31.59,30.96,31.15,350177,0
2016-12-09,31.32,31.95,31.32,31.87,185672,0
2016-12-12,31.96,32.73,31.72,32.3,235116,0
2016-12-13,32.45,34.35,32.45,33.91,761683,0
2016-12-14,33.53,33.95,33.14,33.3,317138,0
2016-12-15,33.28,34.08,33.08,33.85,348530,0
2016-12-16,34.04,34.16,33.08,33.14,129293,0
2016-12-19,33.01,33.42,32.86,32.91,114726,0
2016-12-20,32.8,33.194,32.6133,32.8,235781,0
2016-12-21,32.9,33.46,32.9,33.21,124707,0
2016-12-22,33.24,33.28,32.66,32.76,125297,0
2016-12-23,33.46,34.06,33.22,33.49,302886,0
2016-12-27,33.76,33.77,33.38,33.55,185965,0
2016-12-28,33.51,33.8,33.215,33.44,154699,0
2016-12-29,33.45,33.94,33.4,33.59,91682,0
2016-12-30,33.76,33.98,33.23,33.41,117119,0
2017-01-03,33.53,34.25,32.69,33,201657,0
2017-01-04,32.88,33.5617,32.81,33.41,197940,0
2017-01-05,33.49,33.6489,32.895,32.93,131972,0
2017-01-06,33.01,33.43,32.39,32.57,245901,0
2017-01-09,32.71,32.84,32.43,32.57,197682,0
2017-01-10,32.53,32.85,32.52,32.75,209402,0
2017-01-11,32.62,32.95,32.471,32.84,281275,0
2017-01-12,32.8,33,32.1,32.43,151547,0
2017-01-13,32.57,33.53,32.57,33.41,204265,0
2017-01-17,33.34,34.08,33.15,33.75,334102,0
2017-01-18,33.8,34.32,33.2253,33.99,220073,0
2017-01-19,33.8,34.189,33.8,33.94,157013,0
2017-01-20,34.13,34.5,34.11,34.4,274748,0
2017-01-23,34.4,34.835,34.14,34.65,261154,0
2017-01-24,34.66,35,34.42,34.55,231510,0
2017-01-25,34.6,35.35,34.5,35.23,521950,0
2017-01-26,35.33,35.8,35.14,35.75,316377,0
2017-01-27,35.46,36.86,35.4383,36.59,364059,0
2017-01-30,36.54,36.59,35.27,35.74,332677,0
2017-01-31,35.74,35.97,34.58,34.87,330868,0
2017-02-01,35.02,35.54,34.45,34.88,327503,0
2017-02-02,34.66,34.97,34.55,34.62,359744,0
2017-02-03,34.96,35.24,34.8,34.91,189535,0
2017-02-06,34.94,35.255,34.71,35.06,236835,0
2017-02-07,34.69,35.15,34.605,34.73,493241,0
2017-02-08,30.5,31.17,28.01,30,3444699,0
2017-02-09,30.05,32.26,30.025,31.42,1288893,0
2017-02-10,31.43,31.7172,30.76,31.46,424113,0
2017-02-13,31.67,31.68,30.8317,30.95,620631,0
2017-02-14,30.63,30.6901,30.22,30.52,483764,0
2017-02-15,30.51,30.51,30,30.14,509843,0
2017-02-16,30.02,30.88,30,30.85,406171,0
2017-02-17,30.69,31.1299,30.69,31.08,340158,0
2017-02-21,31.13,31.76,31.01,31.54,543889,0
2017-02-22,31.66,31.85,31.36,31.49,292565,0
2017-02-23,31.5,31.6,30.77,30.87,400077,0
2017-02-24,30.67,31.03,30.3976,31.03,282253,0
2017-02-27,30.92,31.28,30.62,30.77,364996,0
2017-02-28,30.61,30.9,29.9877,30.17,646859,0
2017-03-01,30.5,30.75,30.3,30.6,261412,0
2017-03-02,30.53,30.53,29.8,29.89,669302,0
2017-03-03,29.89,30.04,29.73,30.01,516881,0
2017-03-06,29.7,29.7094,28.41,28.77,880019,0
2017-03-07,28.8,29.16,28.36,29.15,538702,0
2017-03-08,29.28,29.9,29.01,29.84,523489,0
2017-03-09,29.82,30.47,29.75,30.13,436701,0
2017-03-10,30.27,30.935,30.1001,30.88,514450,0
2017-03-13,30.89,31.16,30.78,31.08,276559,0
2017-03-14,31.06,31.16,30.67,30.93,261053,0
2017-03-15,31,31.92,30.91,31.84,511144,0
2017-03-16,32.05,32.13,31.6,31.8,300064,0
2017-03-17,31.87,32.08,31.64,31.99,208009,0
2017-03-20,31.85,32.25,31.76,32.1,202238,0
2017-03-21,32,32.2,31.51,31.76,438619,0
2017-03-22,31.76,31.99,31.48,31.79,444468,0
2017-03-23,31.68,32.16,31.53,31.97,253844,0
2017-03-24,32.04,32.45,31.87,32.11,159228,0
2017-03-27,31.79,32.58,31.58,32.47,175099,0
2017-03-28,32.55,32.55,32.11,32.14,243709,0
2017-03-29,32.08,32.26,31.7838,31.96,213616,0
2017-03-30,31.9,32.29,31.89,32.24,393634,0
2017-03-31,32.19,32.39,31.94,32.25,129061,0
2017-04-03,32.33,32.36,31.7025,31.75,256080,0
2017-04-04,31.71,32.02,31.55,31.94,129539,0
2017-04-05,31.95,32.09,31.57,31.65,296361,0
2017-04-06,31.67,31.83,31.37,31.5,408217,0
2017-04-07,31.5,31.565,30.89,31.18,313586,0
2017-04-10,31.13,31.58,30.91,31.18,203411,0
2017-04-11,31.2,31.3454,30.52,30.83,414340,0
2017-04-12,30.8,30.97,30.49,30.64,248438,0
2017-04-13,30.67,30.925,30.49,30.59,139622,0
2017-04-17,30.67,30.8141,30.48,30.71,302659,0
2017-04-18,30.58,30.76,30.25,30.62,275587,0
2017-04-19,30.7,31.05,30.65,30.89,412760,0
2017-04-20,31.06,31.2865,30.91,31.17,379511,0
2017-04-21,31.16,31.61,31.03,31.51,173960,0
2017-04-24,31.6,32.42,31.6,32.33,349571,0
2017-04-25,32.6,32.77,32.4,32.43,168675,0
2017-04-26,32.45,32.75,32.1,32.62,104144,0
2017-04-27,32.81,33.18,32.55,33.07,260549,0
2017-04-28,33,33.19,32.61,32.93,227671,0
2017-05-01,33.08,33.28,32.7501,32.97,602539,0
2017-05-02,33.02,33.12,32.55,32.96,432473,0
2017-05-03,32.63,34.6,31.62,34.33,803300,0
2017-05-04,34.3,34.97,33.845,34.94,409283,0
2017-05-05,34.99,35.31,34.69,35.27,222458,0
2017-05-08,35.27,35.84,35.07,35.51,376926,0
2017-05-09,35.5,35.8,35.22,35.46,395594,0
2017-05-10,35.65,35.79,35.12,35.63,358562,0
2017-05-11,35.89,36.986,35.83,36.9,814952,0
2017-05-12,36.75,37.46,36.43,37.03,381403,0
2017-05-15,37.15,37.4,36.89,37.02,267252,0
2017-05-16,36.83,37.48,36.7169,37.11,353538,0
2017-05-17,36.64,37.06,36.17,36.38,262084,0
2017-05-18,36.23,36.54,35.68,36.37,260806,0
2017-05-19,36.56,37.12,36.56,36.72,363599,0
2017-05-22,36.81,37.19,30.27,34.5,5587396,0
2017-05-23,34.43,34.76,32.3,34.35,2480862,0
2017-05-24,34.48,34.999,33.831,34.43,525538,0
2017-05-25,34.6,35.21,34.43,35.07,310718,0
2017-05-26,34.95,35.27,34.34,35.22,372959,0
2017-05-30,35.42,36,35.26,35.61,253293,0
2017-05-31,35.78,35.97,35.2,35.68,307074,0
2017-06-01,35.76,36.2,35.33,36.01,170546,0
2017-06-02,36.03,36.52,35.92,36.24,230148,0
2017-06-05,36.23,36.89,36.09,36.73,408240,0
2017-06-06,36.66,36.88,35.7011,36.23,324137,0
2017-06-07,36.16,37.02,36.16,36.92,267722,0
2017-06-08,36.88,37.04,36.25,36.69,277083,0
2017-06-09,36.75,36.78,34.76,35.2,389414,0
2017-06-12,34.86,35.24,34.08,34.73,417420,0
2017-06-13,34.8,35.19,34.35,34.61,329634,0
2017-06-14,34.75,34.87,33.73,34.01,354131,0
2017-06-15,33.56,33.75,32.96,33.26,419692,0
2017-06-16,33.27,33.85,33.04,33.22,245340,0
2017-06-19,32.5,34.15,32.38,34.12,373497,0
2017-06-20,34.01,34.13,32.653,33.22,179247,0
2017-06-21,33.28,33.74,33.15,33.61,220911,0
2017-06-22,33.71,33.71,33.18,33.42,162346,0
2017-06-23,33.37,33.72,33.313,33.49,128111,0
2017-06-26,33.57,33.84,32.82,33.2,246891,0
2017-06-27,33.14,33.2,32.7,32.85,257631,0
2017-06-28,32.98,33.54,32.72,33.39,223918,0
2017-06-29,33.39,33.49,32.25,32.83,307151,0
2017-06-30,32.91,33.17,32.455,32.62,250479,0
2017-07-03,32.76,33.09,32.34,32.88,272459,0
2017-07-05,32.99,33.43,32.63,33.33,209651,0
2017-07-06,33.09,33.36,32.62,33.27,212746,0
2017-07-07,33.25,34.07,33.18,33.92,191097,0
2017-07-10,33.92,34.78,33.72,34.37,308598,0
2017-07-11,34.25,35.2,34.1,35.03,279437,0
2017-07-12,35.12,35.82,34.8,35.8,226909,0
2017-07-13,35.81,35.94,35.28,35.6,342729,0
2017-07-14,35.69,35.75,35.205,35.68,142474,0
2017-07-17,35.6,36.11,35.41,35.95,205251,0
2017-07-18,35.74,36.25,34.9877,36.2,198115,0
2017-07-19,36.44,37.75,36.17,37.37,695429,0
2017-07-20,37.4,37.51,36.685,37.34,388716,0
2017-07-21,37.08,37.28,36.86,36.98,259525,0
2017-07-24,37,37.12,36.35,36.88,287720,0
2017-07-25,37.22,37.22,36.38,36.87,311237,0
2017-07-26,36.97,37.2,36.44,36.77,277519,0
2017-07-27,36.85,36.98,35.25,35.86,292359,0
2017-07-28,35.55,35.93,35.5,35.53,121627,0
2017-07-31,35.5,36.09,35.2,35.46,286094,0
2017-08-01,35.71,36.07,35.15,35.58,370696,0
2017-08-02,37.3,37.84,34.72,37.24,731232,0
2017-08-03,37.55,37.55,36.03,36.49,502737,0
2017-08-04,36.59,36.7,35.75,35.93,353770,0
2017-08-07,35.88,36.3,35.66,36.21,351018,0
2017-08-08,36.23,36.92,36.16,36.73,308576,0
2017-08-09,36.59,37.62,36.33,37.52,258599,0
2017-08-10,37.45,37.52,36.905,36.94,556788,0
2017-08-11,36.95,37.33,36.85,37.15,139283,0
2017-08-14,37.52,38.25,36.91,37.22,392804,0
2017-08-15,37.26,37.48,36.76,37.15,304062,0
2017-08-16,37.18,37.9,37.18,37.85,247936,0
2017-08-17,37.8,37.87,36.97,36.97,170328,0
2017-08-18,36.97,37.33,36.62,37.19,125837,0
2017-08-21,37.13,37.43,36.49,36.93,283263,0
2017-08-22,37.28,38.04,37.22,37.89,287887,0
2017-08-23,37.82,38.27,37.7726,37.95,262617,0
2017-08-24,38.15,38.2,37.55,37.57,99353,0
2017-08-25,37.63,37.93,37.191,37.56,160359,0
2017-08-28,37.59,38.09,37.135,38.06,214663,0
2017-08-29,37.64,38.475,37.64,38.38,276684,0
2017-08-30,38.35,39.2,38.2,39.17,278788,0
2017-08-31,39.49,40.33,39.308,39.74,410081,0
2017-09-01,39.8,40.28,39.38,40.25,146243,0
2017-09-05,40.08,40.77,39.6,40.65,473898,0
2017-09-06,40.67,41.09,40.1,40.32,459538,0
2017-09-07,40.58,42.19,40.51,41.72,674584,0
2017-09-08,41.58,42.33,40.87,40.96,385064,0
2017-09-11,41.35,42.18,41.35,41.79,274218,0
2017-09-12,41.73,41.96,41.4,41.93,143819,0
2017-09-13,41.44,42.61,41.06,42.51,298142,0
2017-09-14,42.4,43.07,42.29,42.75,314775,0
2017-09-15,42.79,43,42.377,42.95,457777,0
2017-09-18,43.01,43.45,42.87,43.1,423769,0
2017-09-19,43.1,43.29,42.59,43.12,387224,0
2017-09-20,43.04,43.15,42.14,42.14,227456,0
2017-09-21,42,42.29,41.6601,41.92,304397,0
2017-09-22,41.78,42.48,41.78,42.43,175131,0
2017-09-25,42.15,42.49,40.4,40.52,472598,0
2017-09-26,40.78,41.064,40.35,40.53,264955,0
2017-09-27,40.93,41.75,40.4,41.42,555424,0
2017-09-28,41.5,42.11,40.952,42.02,340747,0
2017-09-29,42.16,42.5,41.74,42.21,173340,0
2017-10-02,42.22,42.66,41.71,42.44,184619,0
2017-10-03,42.62,42.89,42.23,42.81,222064,0
2017-10-04,42.74,42.9,42.44,42.83,111794,0
2017-10-05,42.87,42.87,42.0725,42.25,162613,0
2017-10-06,42.26,42.66,41.96,42.39,161083,0
2017-10-09,42.3,42.83,42,42.18,173243,0
2017-10-10,42.35,42.87,41.78,42.22,135031,0
2017-10-11,42.4,43.21,42.275,42.96,141979,0
2017-10-12,42.92,43.87,42.92,43.41,182588,0
2017-10-13,43.135,43.65,42.77,43.57,132426,0
2017-10-16,43.36,44.11,43.09,43.6,120490,0
2017-10-17,43.83,43.97,43.38,43.63,134760,0
2017-10-18,43.71,44.3,43.39,44.01,114851,0
2017-10-19,43.76,44.12,43.25,43.67,173702,0
2017-10-20,43.9,44.45,43.67,43.98,198167,0
2017-10-23,44,44.36,43.62,44.16,121492,0
2017-10-24,44.11,44.9,44,44.54,168583,0
2017-10-25,44.59,44.77,43.83,44.22,161752,0
2017-10-26,44.41,44.42,43.77,44,193957,0
2017-10-27,44.085,44.41,43.27,43.65,269895,0
2017-10-30,43.58,44.498,43.36,44.14,312533,0
2017-10-31,44.48,45.16,44.15,44.72,297999,0
2017-11-01,46.53,47.62,46.2,46.47,805823,0
2017-11-02,46.85,49.23,46.54,49.08,762768,0
2017-11-03,49.18,49.8,48.64,48.68,278603,0
2017-11-06,48.08,52.9,47.1,52.69,1282104,0
2017-11-07,52.88,53.95,52.25,52.6,804476,0
2017-11-08,52.6,52.95,52.28,52.46,605656,0
2017-11-09,51.44,52.08,51.02,51.87,660218,0
2017-11-10,51.44,52.32,51.04,52.22,482069,0
