Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.37,13.65,13.28,13.61,152235,0
2005-02-28,13.68,13.68,13.37,13.55,94988,0
2005-03-01,13.56,13.86,13.51,13.79,75718,0
2005-03-02,13.55,14.19,13.55,13.98,128756,0
2005-03-03,14.08,14.18,13.61,13.7,138817,0
2005-03-04,13.9,14.12,13.75,13.89,106282,0
2005-03-07,13.88,14.13,13.49,13.92,58248,0
2005-03-08,14.12,14.12,13.57,13.6,86072,0
2005-03-09,13.56,14,13.49,13.72,50840,0
2005-03-10,13.6,13.8,13.28,13.8,185090,0
2005-03-11,13.62,14.01,13.62,13.87,91571,0
2005-03-14,13.96,14,13.4,13.97,74557,0
2005-03-15,13.66,14.01,13.27,13.93,65073,0
2005-03-16,13.7,13.93,13.63,13.67,102793,0
2005-03-17,13.61,14.09,13.41,13.92,40776,0
2005-03-18,14,14.1,13.13,13.25,116105,0
2005-03-21,13.18,13.47,13.18,13.43,37481,0
2005-03-22,13.41,13.67,13.35,13.61,54209,0
2005-03-23,13.4,13.69,13.35,13.65,31625,0
2005-03-24,13.73,13.75,13.16,13.66,36214,0
2005-03-28,13.56,13.61,13.3,13.55,173683,0
2005-03-29,13.5,13.94,13.46,13.55,61517,0
2005-03-30,13.61,13.95,13.61,13.84,31787,0
2005-03-31,13.85,14,13.49,14,126965,0
2005-04-01,14,14,13.25,13.31,539653,0
2005-04-04,13.21,13.54,13,13.44,73646,0
2005-04-05,13.27,13.54,12.95,13,190473,0
2005-04-06,14.34,14.56,13.26,13.52,309685,0
2005-04-07,13.59,13.76,13.4,13.76,251833,0
2005-04-08,13.79,14.15,13.76,13.9,144089,0
2005-04-11,14.04,14.16,13.45,13.55,85858,0
2005-04-12,13.45,13.99,13.44,13.84,83833,0
2005-04-13,13.96,14.2,13.43,13.6,41110,0
2005-04-14,13.68,13.77,13.3,13.44,62140,0
2005-04-15,13.53,13.6,13.25,13.25,104351,0
2005-04-18,13.2,13.4,12.76,13.21,51773,0
2005-04-19,13.39,13.98,13.1,13.9,71004,0
2005-04-20,14,14,13.03,13.08,151555,0
2005-04-21,13.24,13.48,13.05,13.16,66905,0
2005-04-22,13.13,14.55,13.13,13.44,263659,0
2005-04-25,13.56,13.65,13.24,13.4,157898,0
2005-04-26,13.17,13.44,12.7,12.97,114758,0
2005-04-27,12.69,13.33,12.65,13.24,60653,0
2005-04-28,13.07,13.17,12.95,13.02,45291,0
2005-04-29,13.05,13.25,12.9,13.23,50662,0
2005-05-02,13.26,13.43,12.61,12.91,98217,0
2005-05-03,12.98,13.27,12.51,12.77,121832,0
2005-05-04,12.85,13.03,12.75,12.95,97553,0
2005-05-05,12.98,13.21,12.79,13.15,41167,0
2005-05-06,13.2,13.34,12.88,13.15,56131,0
2005-05-09,13.22,13.22,12.58,12.75,115853,0
2005-05-10,12.62,12.79,12.06,12.15,88436,0
2005-05-11,12.29,12.55,11.87,12,75834,0
2005-05-12,12.1,12.57,11.96,12.08,119431,0
2005-05-13,12.25,12.45,12.01,12.22,79722,0
2005-05-16,12.36,13.03,12.31,12.97,66995,0
2005-05-17,12.81,13,12.34,12.98,53486,0
2005-05-18,13.04,13.2,12.45,12.56,84082,0
2005-05-19,12.62,12.81,12.45,12.53,80449,0
2005-05-20,12.56,12.58,12.43,12.5,73586,0
2005-05-23,12.45,12.55,11.97,12.08,56006,0
2005-05-24,11.92,12.04,11.07,11.46,104635,0
2005-05-25,11.32,11.92,11.25,11.79,65743,0
2005-05-26,11.84,12.43,11.84,12.33,150103,0
2005-05-27,12.02,12.24,11.59,11.91,166632,0
2005-05-31,11.8,11.8,11.56,11.74,61108,0
2005-06-01,11.65,11.81,11.6,11.71,72721,0
2005-06-02,11.57,11.93,11.55,11.92,89826,0
2005-06-03,11.83,11.99,11.7,11.75,50432,0
2005-06-06,11.78,12.07,11.65,11.68,259260,0
2005-06-07,11.7,11.8,10.85,11.41,60864,0
2005-06-08,11.28,11.48,11.19,11.42,47057,0
2005-06-09,11.26,12.05,10.94,12.04,238315,0
2005-06-10,12.08,12.64,12.08,12.53,59595,0
2005-06-13,12.49,12.56,12.41,12.47,43706,0
2005-06-14,12.41,12.58,12.39,12.57,36646,0
2005-06-15,12.6,12.66,12.39,12.66,63187,0
2005-06-16,12.61,13.08,12.43,12.96,118652,0
2005-06-17,13.01,13.15,12.82,13,106918,0
2005-06-20,12.95,13.15,12.81,12.98,86604,0
2005-06-21,13,13.05,12.84,12.98,100312,0
2005-06-22,13.01,13.25,12.77,13.16,92307,0
2005-06-23,13.25,13.25,12.82,12.95,71143,0
2005-06-24,12.92,13,12.73,12.75,304193,0
2005-06-27,12.73,12.81,12.64,12.71,54473,0
2005-06-28,12.63,12.92,12.58,12.92,45290,0
2005-06-29,12.82,13.01,12.82,12.95,47724,0
2005-06-30,12.82,13.41,12.76,13.1,117282,0
2005-07-01,13.15,13.21,12.84,13.15,44004,0
2005-07-05,13.14,13.31,12.91,13.31,70701,0
2005-07-06,13.41,13.79,13.01,13.48,109852,0
2005-07-07,13.22,13.44,12.95,13.41,49827,0
2005-07-08,13.2,13.6,12.9,13.35,85881,0
2005-07-11,13.36,13.87,13.27,13.8,49413,0
2005-07-12,13.6,14,13.32,13.74,82920,0
2005-07-13,13.7,14.05,13.65,13.91,110948,0
2005-07-14,14.1,14.1,13.92,14,49420,0
2005-07-15,13.86,14.1,13.38,14.01,71669,0
2005-07-18,14,14,13.69,13.75,41605,0
2005-07-19,13.82,14.61,13.72,14.57,83709,0
2005-07-20,14.5,15.32,14.5,15.28,113183,0
2005-07-21,15.1,15.41,14.84,15.14,202882,0
2005-07-22,14.93,16.4,14.88,16.4,210634,0
2005-07-25,16.41,16.44,16.17,16.37,103880,0
2005-07-26,15.02,15.58,15,15.48,489405,0
2005-07-27,15.24,15.6,15,15.37,70417,0
2005-07-28,15.28,15.7,15.26,15.7,46284,0
2005-07-29,15.69,15.93,15.56,15.82,81815,0
2005-08-01,15.85,16.06,15.75,16,108697,0
2005-08-02,16.05,16.05,15.49,16,53087,0
2005-08-03,15.96,16,15.42,15.81,46784,0
2005-08-04,15.63,15.63,15.01,15.26,42708,0
2005-08-05,15.2,15.21,14.97,15.1,148599,0
2005-08-08,15.19,15.44,15.02,15.2,104861,0
2005-08-09,15.15,15.4,15.15,15.33,138810,0
2005-08-10,15.4,15.9,15.29,15.7,173458,0
2005-08-11,15.66,15.75,15.41,15.67,40440,0
2005-08-12,15.6,15.9,15.5,15.89,83363,0
2005-08-15,15.85,16.41,15.46,15.55,147456,0
2005-08-16,15.49,15.79,15.15,15.4,88361,0
2005-08-17,15.4,15.44,15.3,15.39,41773,0
2005-08-18,15.35,15.47,15,15.37,60710,0
2005-08-19,15.35,15.57,15.3,15.5,53826,0
2005-08-22,15.59,15.67,15.41,15.66,19760,0
2005-08-23,15.54,16.05,15.48,15.98,122187,0
2005-08-24,15.98,16.1,15.43,15.64,43148,0
2005-08-25,15.67,15.88,15.32,15.87,163832,0
2005-08-26,15.87,15.96,15.53,15.64,62527,0
2005-08-29,15.56,15.75,15.31,15.75,88899,0
2005-08-30,15.71,15.71,15.31,15.36,58573,0
2005-08-31,15.27,15.75,15.27,15.69,73729,0
2005-09-01,15.68,16.58,15.64,16.52,100291,0
2005-09-02,16.44,16.73,15.74,16.32,139001,0
2005-09-06,16.02,16.31,15.63,16.07,186204,0
2005-09-07,16.03,16.03,15.24,15.38,84722,0
2005-09-08,15.32,15.67,15.23,15.57,42847,0
2005-09-09,15.67,15.9,15.48,15.85,32354,0
2005-09-12,15.88,16.5,15.6,16.26,124767,0
2005-09-13,16.55,18.46,16.55,17.59,342697,0
2005-09-14,18,18.32,17.5,17.64,265817,0
2005-09-15,17.84,17.99,17.08,17.46,138868,0
2005-09-16,17.53,17.56,17.35,17.55,125359,0
2005-09-19,17.64,17.64,17.3,17.35,69043,0
2005-09-20,17.35,17.45,16.62,17.13,138929,0
2005-09-21,17.13,17.13,16.76,16.85,107707,0
2005-09-22,16.93,17.01,15.99,16.6,159334,0
2005-09-23,16.48,18.19,16.42,17.76,243097,0
2005-09-26,17.81,17.81,16.23,16.94,266872,0
2005-09-27,16.95,17.42,16.5,16.77,256130,0
2005-09-28,16.66,16.66,16.27,16.48,76112,0
2005-09-29,16.36,16.73,16.11,16.66,94257,0
2005-09-30,16.7,16.75,16.23,16.6,58640,0
2005-10-03,16.95,17.4,16.76,17,465656,0
2005-10-04,17.1,17.1,16.76,16.82,194284,0
2005-10-05,16.8,16.89,16.42,16.51,109578,0
2005-10-06,16.5,16.73,15,15.65,225449,0
2005-10-07,15.69,16.3,15.38,15.92,60408,0
2005-10-10,15.8,15.8,15.18,15.66,151407,0
2005-10-11,17.02,17.02,15.95,15.98,363608,0
2005-10-12,15.9,16,15.19,15.65,130522,0
2005-10-13,15.19,16.06,14.91,15.77,134060,0
2005-10-14,15.9,16.78,15.87,16.6,133925,0
2005-10-17,16.6,16.75,15.53,15.99,89801,0
2005-10-18,16.03,16.18,15.37,16.18,117131,0
2005-10-19,16.1,17.53,16,17.33,299284,0
2005-10-20,17.38,17.54,16.75,17.05,139159,0
2005-10-21,16.44,16.44,14.42,15.37,471043,0
2005-10-24,15.3,15.59,14.71,15.42,189228,0
2005-10-25,14.96,15.34,14.96,15.12,186660,0
2005-10-26,15.12,15.19,14.83,14.95,161101,0
2005-10-27,15.09,15.09,14.21,14.58,158039,0
2005-10-28,14.58,14.94,14.07,14.59,98452,0
2005-10-31,14.61,15,14.42,14.89,156124,0
2005-11-01,14.79,14.92,14.43,14.48,109385,0
2005-11-02,14.54,14.9,14.44,14.86,268689,0
2005-11-03,14.97,15.38,14.83,15.38,325991,0
2005-11-04,15.35,15.55,15.2,15.42,225485,0
2005-11-07,15.49,15.5,15.25,15.46,184978,0
2005-11-08,15.3,15.4,15.25,15.3,138831,0
2005-11-09,15.32,16.1,15.22,15.99,278993,0
2005-11-10,16.05,16.09,15.75,16.03,248798,0
2005-11-11,16.02,16.11,15.9,16.1,120336,0
2005-11-14,16,16.17,15.76,15.95,209010,0
2005-11-15,15.95,16.03,15.86,15.91,134642,0
2005-11-16,15.91,16.01,15.8,15.96,143392,0
2005-11-17,16.03,16.35,15.95,16.35,164437,0
2005-11-18,16.42,16.95,16.37,16.86,157530,0
2005-11-21,16.73,16.92,16.7,16.89,126613,0
2005-11-22,16.77,17.08,16.71,16.81,102882,0
2005-11-23,16.8,16.85,16.65,16.75,215873,0
2005-11-25,16.82,16.83,16.64,16.68,8640,0
2005-11-28,16.61,16.64,15.43,15.73,116246,0
2005-11-29,15.81,16.46,15.76,15.97,71148,0
2005-11-30,15.99,15.99,15.5,15.64,98307,0
2005-12-01,15.58,15.94,15.53,15.84,63503,0
2005-12-02,15.87,16.21,15.67,16.08,38817,0
2005-12-05,16.2,16.2,15.55,15.89,138159,0
2005-12-06,16.07,16.08,15.78,15.87,75441,0
2005-12-07,15.89,15.95,15.46,15.5,44043,0
2005-12-08,15.46,15.92,15.45,15.75,89617,0
2005-12-09,15.83,15.99,15.66,15.93,59036,0
2005-12-12,15.99,16.49,15.66,16.45,141254,0
2005-12-13,16.3,16.65,16.25,16.64,125463,0
2005-12-14,16.67,16.69,16.42,16.48,120339,0
2005-12-15,16.35,16.42,16.06,16.12,87646,0
2005-12-16,16.2,16.21,15.8,16,142617,0
2005-12-19,15.91,16.07,15.77,15.97,122121,0
2005-12-20,15.95,16.23,15.85,15.99,70842,0
2005-12-21,15.92,16.34,15.86,16.05,61425,0
2005-12-22,16.31,16.45,15.94,16.17,56824,0
2005-12-23,16.21,16.24,16.1,16.11,13904,0
2005-12-27,16.12,16.19,15.87,15.89,91007,0
2005-12-28,16.04,16.45,15.87,16.34,55673,0
2005-12-29,16.33,16.56,15.84,16.2,88569,0
2005-12-30,16.08,16.35,15.97,16.25,67524,0
2006-01-03,16.3,16.57,15.98,16.5,129534,0
2006-01-04,16.63,17.66,16.4,17.02,135868,0
2006-01-05,17.14,17.8,17,17.7,105143,0
2006-01-06,17.92,18.1,17.28,18.02,89515,0
2006-01-09,17.89,18.52,17.89,18.5,107192,0
2006-01-10,18.3,18.6,18.14,18.5,122432,0
2006-01-11,18.41,18.86,18.16,18.83,99323,0
2006-01-12,18.67,19.21,18.65,19.07,160855,0
2006-01-13,19.13,19.23,18.73,19.05,86531,0
2006-01-17,18.86,18.86,18.43,18.5,113614,0
2006-01-18,18.4,19.2,18.4,19,55337,0
2006-01-19,18.94,19.75,18.8,19.69,61188,0
2006-01-20,19.7,19.76,19,19.36,67269,0
2006-01-23,19.31,19.31,18.4,18.75,97135,0
2006-01-24,18.7,19.77,18.66,19.08,52450,0
2006-01-25,19.47,19.8,18.86,19.3,188604,0
2006-01-26,19.6,19.99,19.11,19.85,198322,0
2006-01-27,19.96,19.96,17.11,17.98,548151,0
2006-01-30,17.98,18.15,17.86,17.91,187081,0
2006-01-31,17.25,17.8,16.31,17.73,584212,0
2006-02-01,17.54,17.97,17.4,17.82,105757,0
2006-02-02,17.82,17.82,17.33,17.73,57708,0
2006-02-03,17.56,17.78,17.19,17.42,106764,0
2006-02-06,17.33,17.7,17.12,17.46,118668,0
2006-02-07,17.31,17.7,17.24,17.3,153800,0
2006-02-08,17.42,17.67,17.12,17.58,76955,0
2006-02-09,17.7,17.86,17.52,17.8,99936,0
2006-02-10,17.7,18.21,17.36,18.01,105000,0
2006-02-13,17.87,18.04,17.34,17.44,162660,0
2006-02-14,17.45,17.57,17.2,17.42,78805,0
2006-02-15,17.47,17.52,17.25,17.41,28115,0
2006-02-16,17.6,17.7,17.48,17.52,69558,0
2006-02-17,17.63,17.63,17.34,17.47,37895,0
2006-02-21,17.41,17.46,16.85,16.86,92480,0
2006-02-22,16.99,17.49,16.79,17.19,66881,0
2006-02-23,17.15,17.2,16.95,17.03,30421,0
2006-02-24,16.94,17.38,16.72,17.35,61528,0
2006-02-27,17.31,17.35,17.01,17.2,60928,0
2006-02-28,17.1,17.16,16.56,16.89,146437,0
2006-03-01,16.93,17.61,16.85,17.11,114092,0
2006-03-02,17.01,17.53,16.74,17.5,80152,0
2006-03-03,17.41,17.66,17,17.28,34753,0
2006-03-06,17.37,17.37,16.6,17.12,97404,0
2006-03-07,17.11,17.19,16.64,16.88,81619,0
2006-03-08,16.73,18.28,16.73,18.16,147134,0
2006-03-09,18.05,18.41,17.93,18.01,145126,0
2006-03-10,17.92,18.27,17.87,18.18,59421,0
2006-03-13,18.2,18.48,18.19,18.43,45127,0
2006-03-14,18.47,18.47,17.96,18.32,82195,0
2006-03-15,18.41,18.48,18.2,18.44,29745,0
2006-03-16,18.5,18.79,18.3,18.66,88328,0
2006-03-17,18.75,18.75,18.25,18.45,207202,0
2006-03-20,18.53,18.87,18.33,18.67,65138,0
2006-03-21,18.58,18.88,18.26,18.34,109607,0
2006-03-22,18.29,18.3,17.94,18.13,142273,0
2006-03-23,18.1,18.63,18.1,18.46,83418,0
2006-03-24,18.42,18.83,18.4,18.68,88003,0
2006-03-27,18.65,18.88,18.55,18.78,130550,0
2006-03-28,18.7,19.3,18.64,18.77,209901,0
2006-03-29,18.68,18.92,18.65,18.8,113698,0
2006-03-30,18.81,19,18.64,18.82,116423,0
2006-03-31,18.94,19,18.66,18.92,69759,0
2006-04-03,18.91,19.13,18.65,19.01,70679,0
2006-04-04,18.95,19.5,18.47,19.36,106236,0
2006-04-05,19.16,19.32,18.66,19.06,98408,0
2006-04-06,18.99,19.22,18.95,19.2,43046,0
2006-04-07,19.33,19.56,19.18,19.31,85728,0
2006-04-10,19.26,19.63,19,19.17,68489,0
2006-04-11,19.29,19.29,18.44,18.48,108696,0
2006-04-12,18.42,18.61,18.14,18.2,42122,0
2006-04-13,18.13,18.77,17.73,18.39,54828,0
2006-04-17,18.35,18.64,17.78,17.84,98537,0
2006-04-18,18.01,18.48,17.74,18.19,117764,0
2006-04-19,18.24,19.09,18.09,18.96,86225,0
2006-04-20,18.76,18.96,18.46,18.64,41768,0
2006-04-21,16.66,16.79,13.75,13.89,2651795,0
2006-04-24,13.82,13.95,13.18,13.4,558697,0
2006-04-25,14.07,14.15,13.34,14.14,833617,0
2006-04-26,14.25,16.04,14.23,15.34,498689,0
2006-04-27,15.21,15.5,14.62,15.45,286329,0
2006-04-28,15.42,15.77,15.2,15.6,315997,0
2006-05-01,15.6,15.73,15.46,15.6,212681,0
2006-05-02,15.6,15.88,15.5,15.71,229376,0
2006-05-03,15.71,16,15.59,15.9,160687,0
2006-05-04,15.95,16.36,15.91,16.23,172413,0
2006-05-05,16.35,16.35,15.97,16.15,122748,0
2006-05-08,16.04,16.25,15.9,15.93,107453,0
2006-05-09,15.96,15.96,15.66,15.67,267807,0
2006-05-10,15.6,15.73,15.1,15.54,85874,0
2006-05-11,15.59,15.8,15,15.05,293239,0
2006-05-12,15.01,15.2,14.16,14.27,579398,0
2006-05-15,14.23,14.63,14.1,14.49,352176,0
2006-05-16,14.53,14.56,14.36,14.5,258738,0
2006-05-17,14.5,14.5,13.75,14.01,275057,0
2006-05-18,14.12,14.4,14,14.15,174168,0
2006-05-19,14.21,14.59,13.79,14.33,135783,0
2006-05-22,14.22,14.28,13.55,13.61,211916,0
2006-05-23,13.7,13.79,13.1,13.24,262865,0
2006-05-24,13.29,13.71,13.09,13.6,173205,0
2006-05-25,13.82,13.82,13.52,13.62,145787,0
2006-05-26,13.67,13.67,13.35,13.42,42536,0
2006-05-30,13.33,13.5,13.08,13.1,171206,0
2006-05-31,13.08,13.51,13.01,13.29,213029,0
2006-06-01,13.31,13.51,13.1,13.34,149565,0
2006-06-02,13.52,13.52,13.12,13.26,194443,0
2006-06-05,13.12,13.16,12.31,12.36,146323,0
2006-06-06,12.34,12.81,12.15,12.38,85737,0
2006-06-07,12.43,12.78,12.26,12.27,79795,0
2006-06-08,12.15,12.46,11.73,12.05,132142,0
2006-06-09,12.1,12.18,11.74,11.75,103669,0
2006-06-12,11.73,12.07,11.63,11.85,109099,0
2006-06-13,11.82,11.95,11.51,11.57,79413,0
2006-06-14,11.57,11.75,11.49,11.61,203423,0
2006-06-15,11.63,12.18,11.55,11.96,207092,0
2006-06-16,11.94,12.09,11.47,11.51,425571,0
2006-06-19,11.57,11.62,11.45,11.46,63834,0
2006-06-20,11.44,11.5,10.99,11,121581,0
2006-06-21,10.96,11.22,10.94,11.18,268026,0
2006-06-22,11.06,11.16,10.93,11.03,158994,0
2006-06-23,10.95,11.22,10.95,11.14,102427,0
2006-06-26,11.21,11.38,11.17,11.34,206982,0
2006-06-27,11.4,11.69,11.28,11.53,229800,0
2006-06-28,11.62,11.72,11.49,11.7,149528,0
2006-06-29,11.75,12.45,11.74,12.35,183454,0
2006-06-30,12.41,12.57,12.16,12.41,317133,0
2006-07-03,12.39,12.77,12.38,12.77,63363,0
2006-07-05,12.52,12.64,12.46,12.53,137729,0
2006-07-06,12.5,12.7,12.49,12.64,183884,0
2006-07-07,12.5,12.68,12.46,12.5,120155,0
2006-07-10,12.5,12.91,12.48,12.54,237387,0
2006-07-11,12.49,13.22,12.45,13.19,137770,0
2006-07-12,13.14,13.28,12.55,12.68,238260,0
2006-07-13,12.55,12.68,12.22,12.35,366495,0
2006-07-14,12.31,12.37,11.77,11.77,150833,0
2006-07-17,11.76,11.76,11.47,11.49,130878,0
2006-07-18,11.58,11.77,11.14,11.42,93847,0
2006-07-19,11.53,12.53,11.53,11.99,262016,0
2006-07-20,12.1,12.52,11.63,11.77,239624,0
2006-07-21,11.09,11.34,9.39,9.5,1329610,0
2006-07-24,9.55,10.91,9.55,10.28,219785,0
2006-07-25,10.37,10.81,10.31,10.76,231454,0
2006-07-26,10.66,10.98,10.66,10.76,103725,0
2006-07-27,10.86,11.14,10.78,11.13,190435,0
2006-07-28,11.19,11.42,11,11.38,208351,0
2006-07-31,11.2,11.34,11,11.29,81135,0
2006-08-01,11.14,11.46,11,11.15,63566,0
2006-08-02,11.25,11.33,11.1,11.21,51104,0
2006-08-03,11.07,11.22,11.01,11.12,74904,0
2006-08-04,11.29,11.35,11.07,11.22,60048,0
2006-08-07,11.2,11.27,11,11.23,82469,0
2006-08-08,11.23,11.28,10.9,10.98,72815,0
2006-08-09,11.13,11.31,11.05,11.2,86461,0
2006-08-10,11.09,11.7,11.01,11.63,107206,0
2006-08-11,11.56,11.63,11.33,11.55,48988,0
2006-08-14,11.7,12.19,11.64,11.96,77126,0
2006-08-15,12.14,12.81,12.04,12.79,89771,0
2006-08-16,12.87,13,12.65,12.93,81387,0
2006-08-17,12.86,13.55,12.83,13.24,110986,0
2006-08-18,13.42,13.53,13.01,13.17,291879,0
2006-08-21,13.07,13.35,12.96,13.31,159911,0
2006-08-22,13.25,13.48,13.12,13.35,47474,0
2006-08-23,13.42,13.48,12.71,12.83,39214,0
2006-08-24,12.8,13.06,12.42,13.01,50094,0
2006-08-25,12.93,13.12,12.78,12.8,42262,0
2006-08-28,12.75,13.18,12.64,13.02,84333,0
2006-08-29,13.02,13.05,12.91,13.01,66932,0
2006-08-30,13.05,13.1,12.73,12.99,67903,0
2006-08-31,13.1,13.11,12.85,12.96,70012,0
2006-09-01,13.08,13.2,12.95,13,85943,0
2006-09-05,13.09,13.34,12.92,13,75898,0
2006-09-06,12.89,13.09,12.8,12.83,39474,0
2006-09-07,12.72,12.72,12.31,12.6,62710,0
2006-09-08,12.68,12.78,12.55,12.61,23247,0
2006-09-11,12.49,12.83,12.41,12.71,30295,0
2006-09-12,12.76,13.3,12.56,13.21,78095,0
2006-09-13,13.21,13.21,12.89,12.97,78733,0
2006-09-14,12.88,13.02,12.88,13,29668,0
2006-09-15,13.04,13.28,12.9,12.98,181389,0
2006-09-18,12.88,13.29,12.88,13.16,23324,0
2006-09-19,13.23,13.32,12.62,13.05,38564,0
2006-09-20,13.2,13.23,12.86,13.02,51065,0
2006-09-21,13.02,13.22,12.48,12.58,31763,0
2006-09-22,12.48,12.48,11.83,11.86,90591,0
2006-09-25,11.95,12.07,11.81,11.88,140688,0
2006-09-26,11.92,11.94,11.72,11.79,73185,0
2006-09-27,11.75,11.86,11.62,11.65,96274,0
2006-09-28,11.73,11.89,11.52,11.55,82932,0
2006-09-29,11.5,11.51,10.94,10.96,94159,0
2006-10-02,11.15,11.56,10.92,10.96,138761,0
2006-10-03,10.97,11.04,10.39,10.79,232636,0
2006-10-04,10.82,11.57,10.82,11.32,208838,0
2006-10-05,11.28,11.8,11.26,11.72,72601,0
2006-10-06,11.64,12.22,11.47,11.95,315824,0
2006-10-09,11.91,12.22,11.91,12.18,43091,0
2006-10-10,12.25,12.26,11.7,11.95,58970,0
2006-10-11,11.86,12.15,11.77,11.98,66833,0
2006-10-12,12.11,12.62,12.11,12.45,91214,0
2006-10-13,12.54,12.73,12.31,12.62,79850,0
2006-10-16,12.6,12.7,12.6,12.67,94551,0
2006-10-17,12.54,12.69,12.48,12.54,69806,0
2006-10-18,12.55,12.66,12.46,12.52,99976,0
2006-10-19,12.56,12.69,12.49,12.62,79757,0
2006-10-20,12.7,12.89,12.5,12.81,172551,0
2006-10-23,12.7,13,12.6,12.95,54139,0
2006-10-24,12.86,12.86,12.58,12.68,69624,0
2006-10-25,12.71,12.85,12.57,12.82,50970,0
2006-10-26,12.95,14.88,12.81,14.48,410740,0
2006-10-27,14.49,14.71,13.92,14.01,203919,0
2006-10-30,13.9,14.1,13.8,14.07,229535,0
2006-10-31,14.24,14.29,13.94,14.15,141721,0
2006-11-01,14.21,14.21,14,14.04,96789,0
2006-11-02,14.01,14.15,13.89,13.99,89763,0
2006-11-03,14.07,14.19,13.85,14.16,81892,0
2006-11-06,14.21,14.21,13.91,14.09,66793,0
2006-11-07,14,14.42,13.95,14.38,100245,0
2006-11-08,14.29,14.46,14.18,14.19,38717,0
2006-11-09,14.26,14.39,13.93,13.97,57067,0
2006-11-10,13.94,14.1,13.86,14.1,64531,0
2006-11-13,14.05,14.54,13.97,14.54,70015,0
2006-11-14,14.54,14.64,14.28,14.64,62201,0
2006-11-15,14.66,14.7,14.38,14.7,60608,0
2006-11-16,14.55,14.74,14.55,14.74,48092,0
2006-11-17,14.74,14.74,14.5,14.62,144895,0
2006-11-20,14.64,14.77,14.49,14.77,62076,0
2006-11-21,14.7,14.78,14.49,14.75,51332,0
2006-11-22,14.75,14.79,14.62,14.7,31562,0
2006-11-24,14.6,14.73,14.6,14.63,26184,0
2006-11-27,14.54,14.65,14.29,14.45,108369,0
2006-11-28,14.41,14.41,14.18,14.25,54411,0
2006-11-29,14.39,14.52,14.26,14.52,101944,0
2006-11-30,14.41,14.8,14.39,14.7,132978,0
2006-12-01,14.72,14.97,14.56,14.95,94749,0
2006-12-04,14.95,15.15,14.74,15.14,75036,0
2006-12-05,15.14,15.47,15.01,15.43,117821,0
2006-12-06,15.33,15.72,15.26,15.7,82228,0
2006-12-07,15.74,15.74,14.87,15.25,99549,0
2006-12-08,15.25,15.57,15.15,15.29,159015,0
2006-12-11,15.33,15.61,15.31,15.59,272094,0
2006-12-12,15.51,15.63,15.35,15.47,71967,0
2006-12-13,15.62,15.66,15.36,15.48,65115,0
2006-12-14,15.54,15.59,15.34,15.46,181391,0
2006-12-15,15.53,15.55,15.36,15.51,138174,0
2006-12-18,15.52,15.54,15.34,15.48,93229,0
2006-12-19,15.32,15.48,14.47,14.55,133278,0
2006-12-20,14.61,14.96,14.61,14.86,38539,0
2006-12-21,14.9,14.96,14.42,14.59,50258,0
2006-12-22,14.63,14.76,14.41,14.46,23731,0
2006-12-26,14.48,15.01,14.48,15.01,41595,0
2006-12-27,15.01,15.01,14.8,14.98,47711,0
2006-12-28,14.98,15.05,14.85,14.99,44854,0
2006-12-29,15,15.09,14.42,14.45,71042,0
2007-01-03,14.58,14.9,14.31,14.82,79048,0
2007-01-04,14.71,14.94,14.69,14.74,68197,0
2007-01-05,14.74,14.74,13.88,14.12,57061,0
2007-01-08,14.12,14.37,13.55,13.99,68473,0
2007-01-09,13.97,13.97,13.46,13.66,49595,0
2007-01-10,13.55,13.99,13.45,13.93,52849,0
2007-01-11,13.93,13.98,12.77,12.85,110223,0
2007-01-12,11.95,12.1,11.25,11.61,269739,0
2007-01-16,11.65,11.65,10.98,11.17,253732,0
2007-01-17,11.17,11.17,10.88,10.88,124161,0
2007-01-18,10.86,10.98,10.64,10.7,108409,0
2007-01-19,10.67,10.95,10.44,10.79,102483,0
2007-01-22,10.8,10.8,10.36,10.4,101007,0
2007-01-23,10.6,10.6,10.33,10.39,103971,0
2007-01-24,10.38,10.64,10.38,10.54,124434,0
2007-01-25,10.62,10.62,10.34,10.42,90630,0
2007-01-26,10.42,10.77,10.16,10.74,165399,0
2007-01-29,10.74,11.44,10.61,11.4,227447,0
2007-01-30,11.4,11.64,11.2,11.51,96418,0
2007-01-31,11.45,11.45,11.06,11.11,131124,0
2007-02-01,11.15,11.47,11.1,11.46,101074,0
2007-02-02,11.48,11.61,11.27,11.49,126152,0
2007-02-05,11.46,11.59,11.22,11.39,70760,0
2007-02-06,11.48,11.48,11.05,11.07,70029,0
2007-02-07,12.07,13.05,11.99,12.89,357146,0
2007-02-08,12.91,12.94,12.34,12.88,94531,0
2007-02-09,12.45,12.75,12.41,12.72,202172,0
2007-02-12,12.63,12.73,12.52,12.66,88780,0
2007-02-13,12.71,12.73,12.31,12.36,93739,0
2007-02-14,12.39,12.5,12.08,12.33,102416,0
2007-02-15,12.29,12.5,12.08,12.41,113765,0
2007-02-16,12.4,12.52,12.3,12.48,128907,0
2007-02-20,12.41,12.5,12.15,12.46,85369,0
2007-02-21,12.38,12.42,12.2,12.32,83385,0
2007-02-22,12.35,12.6,12.27,12.58,70468,0
2007-02-23,12.59,12.59,12.37,12.48,52669,0
2007-02-26,12.48,12.48,12.09,12.18,75139,0
2007-02-27,12.12,12.2,11.16,11.29,119362,0
2007-02-28,11.24,11.57,11.06,11.39,73975,0
2007-03-01,11.1,11.54,10.71,10.82,107714,0
2007-03-02,10.76,10.86,10.34,10.35,117775,0
2007-03-05,10.29,10.85,10.28,10.46,112092,0
2007-03-06,10.56,10.88,10.4,10.66,116899,0
2007-03-07,10.63,10.91,10.4,10.8,80777,0
2007-03-08,10.91,11.04,10.43,10.48,80135,0
2007-03-09,10.6,10.7,10.41,10.54,59236,0
2007-03-12,10.5,10.74,10.42,10.54,55258,0
2007-03-13,10.46,10.5,9.97,10.13,129542,0
2007-03-14,10.1,10.34,10.05,10.16,52397,0
2007-03-15,10.17,10.3,10.09,10.24,73846,0
2007-03-16,10.23,10.47,10,10,168805,0
2007-03-19,10.07,10.23,9.98,10.11,68328,0
2007-03-20,10.09,10.15,9.98,10.1,52927,0
2007-03-21,10.13,10.46,10.05,10.36,74155,0
2007-03-22,10.37,10.37,10.04,10.07,100197,0
2007-03-23,10.12,10.75,10.09,10.7,172120,0
2007-03-26,10.73,11.27,10.73,11.13,61640,0
2007-03-27,11.11,11.11,10.85,11.03,45139,0
2007-03-28,10.93,11.01,10.65,11,213993,0
2007-03-29,11.04,11.21,10.96,11.08,82107,0
2007-03-30,11.11,11.34,10.98,11.29,89330,0
2007-04-02,11.3,11.9,11.24,11.55,126369,0
2007-04-03,11.62,11.84,11.4,11.75,157078,0
2007-04-04,11.72,12,11.51,11.92,115781,0
2007-04-05,11.94,11.98,11.33,11.48,127150,0
2007-04-09,11.47,11.58,11.2,11.35,210048,0
2007-04-10,11.33,11.59,11.33,11.55,53765,0
2007-04-11,11.59,11.59,10.92,11.39,105885,0
2007-04-12,11.34,11.45,11.09,11.25,60840,0
2007-04-13,11.25,11.4,11.07,11.4,54819,0
2007-04-16,11.47,11.74,11.47,11.7,114953,0
2007-04-17,11.73,11.73,11.27,11.31,102779,0
2007-04-18,11.29,11.6,11.29,11.34,60856,0
2007-04-19,11.28,11.5,11.03,11.06,44801,0
2007-04-20,11.23,11.27,11.04,11.08,85335,0
2007-04-23,11.01,11.21,10.91,11.01,68885,0
2007-04-24,10.94,11.17,10.57,11.05,107154,0
2007-04-25,11.14,11.25,10.91,11.1,59002,0
2007-04-26,12,12.52,11.87,12.03,337404,0
2007-04-27,11.95,12.15,11.89,11.97,120253,0
2007-04-30,11.98,12.01,11.17,11.23,210551,0
2007-05-01,11.2,11.29,10.37,11.13,165461,0
2007-05-02,11.2,11.32,10.97,11.16,82807,0
2007-05-03,11.14,11.25,10.77,10.83,78222,0
2007-05-04,10.88,11,10.64,10.72,67927,0
2007-05-07,10.69,11.3,10.69,11.24,104745,0
2007-05-08,11.19,11.19,10.84,11.08,80185,0
2007-05-09,10.99,11.19,10.88,11.02,62190,0
2007-05-10,10.93,11.05,10.72,10.78,78054,0
2007-05-11,10.7,10.9,10.59,10.83,47225,0
2007-05-14,10.79,10.95,10.41,10.48,64463,0
2007-05-15,10.45,10.72,10.27,10.32,95256,0
2007-05-16,10.37,10.38,10.01,10.23,124576,0
2007-05-17,10.18,10.2,9.74,9.97,167847,0
2007-05-18,10.02,10.15,9.74,10.02,66390,0
2007-05-21,10.03,10.42,10.03,10.24,99337,0
2007-05-22,10.29,10.44,10.22,10.42,55214,0
2007-05-23,10.48,10.87,10.42,10.73,87585,0
2007-05-24,10.74,10.76,10.57,10.73,92513,0
2007-05-25,10.76,10.86,10.63,10.81,80680,0
2007-05-29,10.85,10.85,10.09,10.38,88887,0
2007-05-30,10.22,10.47,9.9,10.43,219252,0
2007-05-31,10.46,10.46,9.86,9.87,257406,0
2007-06-01,9.98,10.42,9.87,10.37,195265,0
2007-06-04,10.34,10.42,10.22,10.35,161411,0
2007-06-05,10.27,10.29,10.13,10.2,149223,0
2007-06-06,10.16,10.38,10.15,10.35,137458,0
2007-06-07,10.28,10.31,10.21,10.26,176852,0
2007-06-08,10.22,10.57,10.22,10.56,133774,0
2007-06-11,10.66,11.38,10.62,11.28,258109,0
2007-06-12,11.24,11.24,10.8,10.99,153744,0
2007-06-13,11.04,11.12,10.92,11.05,107870,0
2007-06-14,11.03,11.39,10.98,11.26,77480,0
2007-06-15,11.5,11.92,11.35,11.65,239943,0
2007-06-18,11.5,11.99,11.4,11.92,187959,0
2007-06-19,11.84,12.08,11.84,12.07,187305,0
2007-06-20,12.07,12.18,11.86,12.13,146163,0
2007-06-21,12.05,12.25,12.05,12.16,197113,0
2007-06-22,12.11,12.11,11.63,11.82,492543,0
2007-06-25,11.76,12.1,11.51,11.76,150178,0
2007-06-26,11.83,12,11.68,11.95,157603,0
2007-06-27,11.82,12.07,11.56,12.01,127595,0
2007-06-28,12.04,12.15,12.01,12.13,199794,0
2007-06-29,12.15,12.17,11.83,11.83,161028,0
2007-07-02,11.91,12.36,11.82,12.36,181287,0
2007-07-03,12.39,12.39,12.12,12.33,60244,0
2007-07-05,12.29,12.52,12.16,12.46,135738,0
2007-07-06,12.45,12.45,12.17,12.2,37289,0
2007-07-09,12.21,12.21,11.96,12.01,96781,0
2007-07-10,11.94,11.94,11.7,11.83,111640,0
2007-07-11,11.8,12.13,11.78,11.94,123646,0
2007-07-12,11.89,12.33,11.89,12.3,78124,0
2007-07-13,12.28,12.45,12.12,12.45,105290,0
2007-07-16,12.44,12.57,12.13,12.49,90291,0
2007-07-17,12.5,12.5,12.03,12.1,92399,0
2007-07-18,12.06,12.22,11.88,12.18,103336,0
2007-07-19,12.29,12.4,12.1,12.36,71207,0
2007-07-20,12.33,12.36,12.01,12.26,132995,0
2007-07-23,12.29,12.29,12.01,12.12,89460,0
2007-07-24,11.96,12.18,11.18,11.62,184201,0
2007-07-25,11.69,12.08,11.47,11.68,107918,0
2007-07-26,11.52,11.67,11.12,11.32,121376,0
2007-07-27,11.24,11.42,10.9,10.91,136806,0
2007-07-30,10.89,11.22,10.38,11.12,101780,0
2007-07-31,11.34,11.44,11.09,11.09,141659,0
2007-08-01,10,10,9.18,9.6,1020641,0
2007-08-02,9.6,10.03,9.32,9.97,313450,0
2007-08-03,9.9,9.94,9.6,9.76,341190,0
2007-08-06,9.79,10.01,9.6,9.92,256099,0
2007-08-07,9.84,9.97,9.7,9.88,491904,0
2007-08-08,9.94,10.89,9.88,10.71,562325,0
2007-08-09,10.5,11.96,10.13,11.72,677933,0
2007-08-10,11.58,12.43,10.95,11.14,321974,0
2007-08-13,11.33,11.45,10.14,10.28,296658,0
2007-08-14,10.27,10.38,9.8,9.97,220263,0
2007-08-15,9.9,9.96,9.75,9.75,228437,0
2007-08-16,9.7,10.35,9.6,10.3,239765,0
2007-08-17,10.77,10.77,9.67,10.06,219999,0
2007-08-20,10.2,10.29,9.75,10.08,62338,0
2007-08-21,10.03,10.18,9.9,10.06,57545,0
2007-08-22,10.18,10.21,9.46,9.58,250174,0
2007-08-23,9.64,9.68,9.32,9.46,201370,0
2007-08-24,9.45,9.49,9.18,9.41,104438,0
2007-08-27,9.4,9.62,9.32,9.36,65186,0
2007-08-28,9.3,9.46,9.3,9.44,91507,0
2007-08-29,9.48,9.65,9.39,9.61,87583,0
2007-08-30,9.5,9.79,9.5,9.74,80686,0
2007-08-31,9.8,9.82,9.63,9.76,141300,0
2007-09-04,9.69,10.43,9.55,10.25,89520,0
2007-09-05,10.16,10.16,9.81,9.97,153235,0
2007-09-06,9.98,10.04,9.77,9.81,56610,0
2007-09-07,9.64,9.65,9.5,9.53,92932,0
2007-09-10,9.57,9.62,9.43,9.45,122693,0
2007-09-11,9.5,9.72,9.42,9.55,74957,0
2007-09-12,9.5,9.9,9.5,9.72,95492,0
2007-09-13,9.77,9.93,9.7,9.78,70753,0
2007-09-14,9.67,9.94,9.62,9.84,141588,0
2007-09-17,9.83,9.83,9.62,9.73,40505,0
2007-09-18,9.76,10.6,9.7,10.58,103562,0
2007-09-19,10.67,10.8,10.36,10.56,170075,0
2007-09-20,10.53,10.7,10.33,10.44,59173,0
2007-09-21,10.55,10.7,10.08,10.52,127436,0
2007-09-24,10.5,11.22,10.46,10.8,53862,0
2007-09-25,10.74,10.76,10.35,10.47,74632,0
2007-09-26,10.55,10.81,10.44,10.54,61095,0
2007-09-27,10.75,10.75,9.98,10,77232,0
2007-09-28,9.97,10.21,9.77,9.88,92584,0
2007-10-01,9.92,10.22,9.79,10.21,114710,0
2007-10-02,10.24,10.29,10,10.22,230282,0
2007-10-03,10.14,10.24,9.76,9.87,85879,0
2007-10-04,9.93,10.18,9.77,10,63244,0
2007-10-05,10.1,10.1,9.91,10,80840,0
2007-10-08,10,10,9.85,9.92,40101,0
2007-10-09,9.93,9.93,9.49,9.49,120099,0
2007-10-10,9.51,9.98,9.48,9.63,100926,0
2007-10-11,9.66,9.87,9.36,9.43,119971,0
2007-10-12,9.42,9.53,9.32,9.46,80179,0
2007-10-15,9.45,9.55,8.97,9.01,81689,0
2007-10-16,9.01,9.01,8.25,8.6,269269,0
2007-10-17,8.71,9.01,8.48,9.01,149632,0
2007-10-18,8.95,9.01,8.82,9.01,57260,0
2007-10-19,8.99,9.01,8.42,8.46,164863,0
2007-10-22,8.35,8.71,8.18,8.66,140552,0
2007-10-23,8.74,8.81,8.5,8.56,79625,0
2007-10-24,8.48,8.75,7.98,8.15,214151,0
2007-10-25,8.15,8.45,7.96,8.05,142791,0
2007-10-26,8.18,8.18,7.76,8.15,182948,0
2007-10-29,8.18,8.27,8,8.08,146738,0
2007-10-30,8,8.05,7.88,7.93,90095,0
2007-10-31,8,8,7.81,7.9,90204,0
2007-11-01,8.74,9.29,7.47,7.5,2124478,0
2007-11-02,7.61,9.27,7.55,9.08,701054,0
2007-11-05,8.9,9.21,8.51,9.08,271234,0
2007-11-06,9.09,9.18,8.91,9.14,176711,0
2007-11-07,9,9.19,8.89,8.92,330457,0
2007-11-08,9,9,8.34,8.54,139493,0
2007-11-09,8.44,8.72,8.11,8.23,138327,0
2007-11-12,8.21,8.74,8.09,8.48,137629,0
2007-11-13,8.58,8.75,8.11,8.31,243589,0
2007-11-14,8.35,8.43,7.99,8.13,150066,0
2007-11-15,8.11,8.17,7.82,7.88,72776,0
2007-11-16,7.9,8.61,7.9,8.26,142701,0
2007-11-19,8.17,8.18,7.75,7.83,117830,0
2007-11-20,7.85,7.89,7.49,7.7,177135,0
2007-11-21,7.67,7.74,7.31,7.38,123285,0
2007-11-23,7.45,8.04,7.45,7.67,88377,0
2007-11-26,7.65,7.85,7.26,7.29,173265,0
2007-11-27,7.29,7.33,7.03,7.21,320073,0
2007-11-28,7.3,7.79,7.3,7.53,611658,0
2007-11-29,7.53,8.1,7.53,7.95,194207,0
2007-11-30,8.01,8.28,7.76,7.93,187438,0
2007-12-03,7.97,8.07,7.7,7.71,127738,0
2007-12-04,7.62,7.9,7.62,7.71,65958,0
2007-12-05,7.83,8.23,7.73,8.2,75170,0
2007-12-06,8.2,8.3,8.14,8.27,104919,0
2007-12-07,8.28,8.35,8.08,8.22,67414,0
2007-12-10,8.22,8.43,8.13,8.41,69337,0
2007-12-11,8.45,8.92,8.06,8.09,96813,0
2007-12-12,8.32,8.81,8.2,8.51,110895,0
2007-12-13,8.45,8.78,8.33,8.7,51794,0
2007-12-14,8.61,8.73,8.37,8.41,93404,0
2007-12-17,8.34,8.61,8.16,8.29,82412,0
2007-12-18,8.33,8.68,8.33,8.56,102439,0
2007-12-19,8.56,8.68,8.45,8.5,99511,0
2007-12-20,8.61,8.81,8.46,8.79,71498,0
2007-12-21,8.97,9.32,8.94,9.2,252302,0
2007-12-24,9.3,9.49,9.08,9.42,26601,0
2007-12-26,9.33,9.91,9.16,9.8,80661,0
2007-12-27,9.81,9.94,9.17,9.29,104709,0
2007-12-28,9.43,9.69,9.32,9.41,62977,0
2007-12-31,9.36,9.59,8.73,9.01,103636,0
2008-01-02,9,9.21,8.57,9.01,105548,0
2008-01-03,9.05,9.4,8.58,8.63,88211,0
2008-01-04,8.55,8.55,8.13,8.22,97496,0
2008-01-07,8.28,8.63,8.12,8.51,100555,0
2008-01-08,8.53,8.66,8.14,8.16,242391,0
2008-01-09,8.12,8.16,7.65,7.86,112839,0
2008-01-10,7.75,7.88,7.2,7.23,334633,0
2008-01-11,7.2,7.79,7.2,7.47,201400,0
2008-01-14,7.53,7.89,7.25,7.78,214242,0
2008-01-15,7.69,7.84,7.36,7.5,105063,0
2008-01-16,7.5,8.03,7.31,7.81,75642,0
2008-01-17,7.85,8.34,7.59,7.7,54601,0
2008-01-18,7.62,7.92,7.37,7.68,114863,0
2008-01-22,7.33,8.37,7.24,8.1,87822,0
2008-01-23,7.89,8.93,7.45,8.85,161435,0
2008-01-24,8.92,8.92,7.98,8.32,77555,0
2008-01-25,8.46,8.49,8.04,8.13,33629,0
2008-01-28,8.13,8.32,7.85,8.19,67053,0
2008-01-29,8.26,8.44,8.08,8.17,81938,0
2008-01-30,8.09,8.39,8,8.13,46227,0
2008-01-31,8,8.81,8,8.64,69853,0
2008-02-01,8.67,8.69,8.09,8.66,93365,0
2008-02-04,8.63,8.93,8.19,8.33,82894,0
2008-02-05,8.15,8.28,8.05,8.11,47861,0
2008-02-06,8.19,8.21,7.77,7.87,71367,0
2008-02-07,7.96,8.39,7.67,8.26,90505,0
2008-02-08,6.75,6.85,5.57,5.89,2093616,0
2008-02-11,5.96,6,5.36,5.66,319959,0
2008-02-12,5.4,5.57,5.26,5.31,353961,0
2008-02-13,5.4,5.41,4.58,5.39,591546,0
2008-02-14,5.39,5.65,5.15,5.49,190316,0
2008-02-15,5.45,5.46,5.11,5.2,180788,0
2008-02-19,5.25,5.25,5.14,5.2,141279,0
2008-02-20,5.17,5.23,5.02,5.23,128818,0
2008-02-21,5.2,5.4,5.15,5.21,105961,0
2008-02-22,5.21,5.21,5,5.18,111342,0
2008-02-25,5.19,5.26,4.97,5.25,136308,0
2008-02-26,5.24,5.85,5.11,5.7,377947,0
2008-02-27,5.63,5.92,5.62,5.9,115951,0
2008-02-28,5.86,5.98,5.66,5.82,122559,0
2008-02-29,5.74,5.89,5.65,5.7,158815,0
2008-03-03,5.69,5.74,5.51,5.65,112093,0
2008-03-04,5.56,5.68,5.25,5.42,58271,0
2008-03-05,5.46,5.58,5.25,5.3,149864,0
2008-03-06,5.26,5.39,4.8,4.81,503215,0
2008-03-07,4.76,5.07,4.64,4.92,268139,0
2008-03-10,4.91,4.99,4.73,4.76,139323,0
2008-03-11,4.9,5.3,4.77,5.3,117005,0
2008-03-12,5.31,5.31,4.86,4.86,80200,0
2008-03-13,4.81,5.07,4.72,4.9,74985,0
2008-03-14,4.95,5.02,4.7,4.75,79963,0
2008-03-17,4.69,4.93,4.56,4.7,82336,0
2008-03-18,4.87,5.11,4.68,4.96,102699,0
2008-03-19,4.99,5.1,4.68,4.95,106814,0
2008-03-20,5,5,4.65,4.74,339959,0
2008-03-24,4.77,5.68,4.77,5.56,182139,0
2008-03-25,5.57,5.6,5.44,5.57,100859,0
2008-03-26,5.53,5.59,5.42,5.54,47514,0
2008-03-27,5.56,5.58,5.37,5.44,41643,0
2008-03-28,5.45,5.6,5.31,5.39,116661,0
2008-03-31,5.41,5.64,5.23,5.51,84877,0
2008-04-01,5.63,5.85,5.63,5.73,99154,0
2008-04-02,5.72,5.85,5.46,5.49,97574,0
2008-04-03,5.43,5.74,5.35,5.58,102287,0
2008-04-04,5.6,5.6,5.34,5.39,70151,0
2008-04-07,5.47,5.7,5.42,5.6,111497,0
2008-04-08,5.54,5.69,5.35,5.64,68924,0
2008-04-09,5.64,5.74,5.5,5.61,158453,0
2008-04-10,5.6,5.81,5.5,5.81,83042,0
2008-04-11,5.73,5.94,5.46,5.6,352049,0
2008-04-14,5.61,5.83,5.28,5.63,203550,0
2008-04-15,5.11,5.16,3.86,4.3,1611521,0
2008-04-16,4.4,4.51,4.02,4.45,321619,0
2008-04-17,4.4,4.51,4.27,4.45,161330,0
2008-04-18,4.55,4.68,4.35,4.67,203797,0
2008-04-21,4.75,4.98,4.69,4.87,185998,0
2008-04-22,4.84,4.85,4.56,4.69,254924,0
2008-04-23,4.7,5,4.55,4.97,128761,0
2008-04-24,4.96,5,4.66,4.77,161866,0
2008-04-25,4.83,4.98,4.66,4.87,80592,0
2008-04-28,4.85,4.99,4.78,4.9,59439,0
2008-04-29,4.97,5,4.86,4.93,236264,0
2008-04-30,4.73,4.79,4.06,4.78,330033,0
2008-05-01,4.79,4.83,4.69,4.82,115993,0
2008-05-02,4.88,4.9,4.71,4.73,225492,0
2008-05-05,4.73,4.88,4.63,4.66,198219,0
2008-05-06,4.64,4.96,4.64,4.96,143901,0
2008-05-07,4.96,5.02,4.89,4.99,108833,0
2008-05-08,5,5.04,4.95,5,122937,0
2008-05-09,4.97,5.08,4.96,5.03,66580,0
2008-05-12,5.07,5.37,5,5.33,97143,0
2008-05-13,5.35,5.44,5.14,5.32,48919,0
2008-05-14,5.32,5.36,5.17,5.22,101622,0
2008-05-15,5.21,5.38,5.13,5.23,86667,0
2008-05-16,5.26,5.44,5.12,5.24,175558,0
2008-05-19,5.23,5.38,5,5.18,141303,0
2008-05-20,5.15,5.32,5.15,5.21,69449,0
2008-05-21,5.24,5.35,5.03,5.16,84537,0
2008-05-22,5.16,5.42,5.15,5.4,134763,0
2008-05-23,5.36,5.36,5.13,5.22,58779,0
2008-05-27,5.24,5.41,5.12,5.32,70464,0
2008-05-28,5.36,5.39,5.11,5.39,73214,0
2008-05-29,5.36,6.06,5.34,5.75,199011,0
2008-05-30,5.77,5.77,5.59,5.64,99725,0
2008-06-02,5.66,5.66,5.38,5.54,87253,0
2008-06-03,5.57,5.57,5.42,5.51,90361,0
2008-06-04,5.48,5.69,5.48,5.64,79292,0
2008-06-05,5.63,6.09,5.61,6.05,155839,0
2008-06-06,6,6.07,5.9,5.93,99342,0
2008-06-09,5.92,5.98,5.45,5.5,137407,0
2008-06-10,5.41,5.66,5.26,5.47,67702,0
2008-06-11,5.45,5.55,5.3,5.32,71030,0
2008-06-12,5.35,5.65,5.35,5.63,49534,0
2008-06-13,5.66,5.85,5.51,5.64,97551,0
2008-06-16,5.63,5.7,5.46,5.54,171332,0
2008-06-17,5.55,5.84,5.5,5.65,50977,0
2008-06-18,5.6,5.82,5.51,5.74,60470,0
2008-06-19,5.69,6.04,5.69,5.79,60371,0
2008-06-20,5.74,5.98,5.74,5.97,145741,0
2008-06-23,5.97,6.26,5.81,6.02,141253,0
2008-06-24,5.9,6.17,5.84,5.85,45648,0
2008-06-25,5.84,5.95,5.75,5.85,39111,0
2008-06-26,5.77,6.26,5.77,6.08,149581,0
2008-06-27,6.08,6.67,5.83,6.24,2514629,0
2008-06-30,6.27,6.49,5.95,5.95,64914,0
2008-07-01,5.85,5.92,5.52,5.59,209899,0
2008-07-02,5.63,5.63,5.25,5.28,64964,0
2008-07-03,5.34,5.5,5.28,5.42,136159,0
2008-07-07,5.5,5.61,5.27,5.58,112701,0
2008-07-08,5.62,5.99,5.5,5.85,140689,0
2008-07-09,5.85,5.85,5.33,5.6,136115,0
2008-07-10,5.79,5.79,5.29,5.35,118084,0
2008-07-11,5.29,5.29,5.07,5.19,107031,0
2008-07-14,5.42,5.42,4.91,4.97,79533,0
2008-07-15,5.11,5.11,4.79,4.95,132260,0
2008-07-16,4.93,5.04,4.71,4.82,109697,0
2008-07-17,4.88,5.16,4.69,5.06,60583,0
2008-07-18,5.03,5.13,4.85,4.88,38565,0
2008-07-21,4.9,5.1,4.87,4.98,42422,0
2008-07-22,4.92,5.09,4.92,4.99,53680,0
2008-07-23,5,5.23,4.98,4.98,48294,0
2008-07-24,5.1,5.1,4.83,4.93,30407,0
2008-07-25,5.03,5.03,4.9,4.93,19012,0
2008-07-28,4.95,4.95,4.67,4.72,26109,0
2008-07-29,4.76,4.95,4.66,4.7,47529,0
2008-07-30,4.57,4.79,4.46,4.55,93583,0
2008-07-31,4.35,4.91,3.95,4.55,113252,0
2008-08-01,4.62,5.04,4.55,4.89,30616,0
2008-08-04,4.85,5.08,4.85,4.96,32276,0
2008-08-05,4.97,5.4,4.97,5.31,60989,0
2008-08-06,5.22,5.28,4.86,5.2,48244,0
2008-08-07,5.23,5.36,5,5.29,27830,0
2008-08-08,5.33,5.48,5.3,5.43,39415,0
2008-08-11,5.22,5.75,5.22,5.75,44397,0
2008-08-12,5.7,5.95,5.64,5.92,42925,0
2008-08-13,5.92,6.2,5.88,6.01,94534,0
2008-08-14,6,6.12,5.96,6.12,50844,0
2008-08-15,6.07,6.29,6.02,6.23,61390,0
2008-08-18,6.23,6.35,6.07,6.33,92042,0
2008-08-19,6.3,6.3,6.14,6.23,40953,0
2008-08-20,6.17,6.28,6.17,6.2,22512,0
2008-08-21,6.17,6.31,6.17,6.23,30291,0
2008-08-22,6.17,6.32,6.17,6.28,50809,0
2008-08-25,6.19,6.25,5.95,6.03,29845,0
2008-08-26,5.85,6.14,5.77,6.11,59276,0
2008-08-27,5.87,6.27,5.86,6.27,16702,0
2008-08-28,5.78,6.3,5.78,6.3,39422,0
2008-08-29,6.28,6.45,6.17,6.35,69644,0
2008-09-02,6.39,6.41,6.18,6.33,64703,0
2008-09-03,6.25,6.3,6.18,6.25,19266,0
2008-09-04,6.25,6.25,5.86,5.91,50468,0
2008-09-05,5.85,5.93,5.75,5.87,28543,0
2008-09-08,5.97,5.97,5.39,5.49,32048,0
2008-09-09,5.44,5.54,5.21,5.54,19000,0
2008-09-10,5.64,5.75,5.5,5.62,18500,0
2008-09-11,5.52,5.6,5.51,5.58,31115,0
2008-09-12,5.61,6.2,5.61,6.04,26971,0
2008-09-15,5.8,6.05,4.75,5.33,109040,0
2008-09-16,4.78,5.37,4.78,5.37,45320,0
2008-09-17,5.37,5.71,5.18,5.64,34234,0
2008-09-18,5.69,6.35,5.69,6.25,106564,0
2008-09-19,6.35,6.5,6.04,6.5,123973,0
2008-09-22,6.22,6.89,6.22,6.79,89217,0
2008-09-23,6.89,6.89,6.24,6.26,92272,0
2008-09-24,6.46,6.46,5.83,5.86,19694,0
2008-09-25,5.83,5.96,5.55,5.72,32203,0
2008-09-26,5.72,6.05,5.37,5.55,20791,0
2008-09-29,5.42,5.42,5,5.19,71830,0
2008-09-30,5.18,5.39,5.01,5.2,16109,0
2008-10-01,5.05,5.29,4.9,5.19,15578,0
2008-10-02,5.21,5.24,4.99,4.99,13284,0
2008-10-03,5.14,5.69,4.87,5.13,16754,0
2008-10-06,5,5.54,4.75,4.82,70419,0
2008-10-07,5,5.06,4.75,4.78,32257,0
2008-10-08,4.78,5,4.45,4.99,80701,0
2008-10-09,4.97,4.97,4.5,4.78,45378,0
2008-10-10,4.75,5,4.3,5,90819,0
2008-10-13,5.01,5.22,4.7,4.8,56109,0
2008-10-14,4.75,5.19,4.32,4.81,29757,0
2008-10-15,4.73,4.8,4.6,4.73,38168,0
2008-10-16,4.66,5.08,4.5,4.73,27415,0
2008-10-17,4.8,5.05,4.8,4.99,48104,0
2008-10-20,5.05,5.45,4.66,5.41,63877,0
2008-10-21,5.31,5.4,4.97,5.14,52708,0
2008-10-22,5.22,5.59,5.17,5.22,20579,0
2008-10-23,5.37,5.42,4.61,4.65,29063,0
2008-10-24,4.55,4.55,4,4.12,9732,0
2008-10-27,4.05,4.11,3.87,4.11,27110,0
2008-10-28,3.9,4.44,3.25,3.25,36051,0
2008-10-29,3.19,3.19,2.75,2.75,50988,0
2008-10-30,2.78,3.18,2.78,3,69144,0
2008-10-31,3.01,3.16,2.97,3,115678,0
2008-11-03,3.05,3.05,2.92,2.98,72159,0
2008-11-04,3,3,2.86,2.9,95708,0
2008-11-05,2.95,3.07,2.86,2.87,79453,0
2008-11-06,2.83,2.92,2.69,2.75,108630,0
2008-11-07,2.83,2.87,2.48,2.61,155945,0
2008-11-10,2.54,2.78,2.5,2.5,145620,0
2008-11-11,2.54,2.75,2.48,2.62,87600,0
2008-11-12,2.5,2.55,2.25,2.28,94116,0
2008-11-13,2.25,2.25,2.07,2.19,216152,0
2008-11-14,2.05,2.26,2.05,2.16,44302,0
2008-11-17,2.1,2.25,2.1,2.2,20713,0
2008-11-18,2.14,2.49,2.14,2.48,612889,0
2008-11-19,2.47,2.54,2.31,2.36,58050,0
2008-11-20,2.31,2.39,2.28,2.35,55244,0
2008-11-21,2.32,2.32,2.22,2.25,149792,0
2008-11-24,2.27,2.31,2.2,2.2,167192,0
2008-11-25,2.35,2.35,2,2.01,224750,0
2008-11-26,2,2.34,2,2.08,703243,0
2008-11-28,2.03,2.32,1.79,2.02,57584,0
2008-12-01,1.95,1.99,1.88,1.88,14678,0
2008-12-02,1.9,1.97,1.85,1.91,38362,0
2008-12-03,1.99,2.04,1.85,1.85,32198,0
2008-12-04,1.96,1.97,1.84,1.86,12344,0
2008-12-05,1.95,1.96,1.85,1.86,377540,0
2008-12-08,2.13,2.13,1.89,1.94,17930,0
2008-12-09,1.96,2.06,1.87,1.89,81056,0
2008-12-10,2.03,2.03,1.8,1.88,12793,0
2008-12-11,2,2,1.87,1.89,26652,0
2008-12-12,2,2,1.8,1.83,32260,0
2008-12-15,1.8,1.87,1.79,1.81,18527,0
2008-12-16,1.84,1.84,1.75,1.78,12374,0
2008-12-17,1.85,1.85,1.68,1.7,61428,0
2008-12-18,1.72,1.73,1.6,1.6,14252,0
2008-12-19,1.83,1.83,1.37,1.53,93989,0
2008-12-22,1.58,1.84,1.49,1.72,17288,0
2008-12-23,1.78,1.97,1.63,1.69,37450,0
2008-12-24,1.66,1.67,1.6,1.66,3937,0
2008-12-26,1.68,1.68,1.6,1.6,14602,0
2008-12-29,1.52,1.52,1.44,1.48,43932,0
2008-12-30,1.45,1.49,1.35,1.41,90107,0
2008-12-31,1.5,1.5,1.41,1.44,95871,0
2009-01-02,1.53,1.59,1.46,1.57,7559,0
2009-01-05,1.51,1.71,1.44,1.7,26187,0
2009-01-06,1.67,1.89,1.6,1.82,35987,0
2009-01-07,1.74,1.8,1.74,1.74,17884,0
2009-01-08,1.68,1.7,1.62,1.69,3050,0
2009-01-09,1.61,1.7,1.61,1.69,5100,0
2009-01-12,1.67,1.7,1.58,1.58,23020,0
2009-01-13,1.59,1.63,1.58,1.59,4300,0
2009-01-14,1.51,1.55,1.45,1.47,39132,0
2009-01-15,1.47,1.48,1.41,1.43,2600,0
2009-01-16,1.5,1.65,1.48,1.48,2780,0
2009-01-20,1.58,1.58,1.48,1.48,1000,0
2009-01-21,1.5,1.5,1.5,1.5,400,0
2009-01-22,1.5,1.5,1.48,1.48,800,0
2009-01-23,1.43,1.49,1.43,1.49,2100,0
2009-01-26,1.5,1.5,1.47,1.5,1676,0
2009-01-27,1.49,1.54,1.48,1.52,5657,0
2009-01-28,1.57,1.57,1.46,1.46,8400,0
2009-01-29,1.5,1.5,1.44,1.45,1900,0
2009-01-30,1.49,1.52,1.49,1.5,7048,0
2009-02-02,1.5,1.5,1.48,1.48,10181,0
2009-02-03,1.52,1.52,1.49,1.5,7100,0
2009-02-04,1.5,1.61,1.5,1.59,5100,0
2009-02-05,1.65,1.65,1.58,1.61,4935,0
2009-02-06,1.69,1.69,1.58,1.59,1100,0
2009-02-09,1.63,1.63,1.45,1.45,9585,0
2009-02-10,1.45,1.48,1.34,1.37,20277,0
2009-02-11,1.34,1.35,1.33,1.35,6000,0
2009-02-12,1.4,1.41,1.32,1.34,5776,0
2009-02-13,1.34,1.36,1.3,1.35,4700,0
2009-02-17,1.3,1.32,1.25,1.29,17428,0
2009-02-18,1.25,1.3,1.19,1.29,5300,0
2009-02-19,1.21,1.25,1.18,1.18,11530,0
2009-02-20,1.36,1.36,1.05,1.06,7322,0
2009-02-23,1.09,1.13,1.09,1.12,7200,0
2009-02-24,1.08,1.15,1.08,1.11,7811,0
2009-02-25,1.09,1.1,1.05,1.1,48775,0
2009-02-26,1.1,1.19,1.01,1.09,109572,0
2009-02-27,1.01,1.09,0.99,1.07,11385,0
2009-03-02,1.07,1.07,1,1.02,15000,0
2009-03-03,1.05,1.05,0.97,0.97,17445,0
2009-03-04,1.01,1.02,0.99,1,10269,0
2009-03-05,1.09,1.09,1.01,1.01,1600,0
2009-03-06,1.03,1.03,0.99,0.99,34239,0
2009-03-09,1.02,1.02,0.98,0.99,5781,0
2009-03-10,1,1,0.99,1,26977,0
2009-03-11,1,1.02,0.99,1,104292,0
2009-03-12,1,1.03,1,1.02,64740,0
2009-03-13,1.03,1.03,0.99,0.99,20759,0
2009-03-16,1.03,1.07,1,1.02,20735,0
2009-03-17,1.05,1.22,1.05,1.1,16800,0
2009-03-18,1.1,1.16,1.1,1.12,34806,0
2009-03-19,1.09,1.14,1.05,1.14,30177,0
2009-03-20,1.1,1.19,1.09,1.19,20412,0
2009-03-23,1.22,1.29,1.19,1.29,5600,0
2009-03-24,1.31,1.31,1.16,1.22,8931,0
2009-03-25,1.15,1.18,1.13,1.16,1459519,0
2009-03-26,1.15,1.38,1.15,1.29,28519,0
2009-03-27,1.31,1.39,1.29,1.39,18043,0
2009-03-30,1.3,1.59,1.3,1.59,31594,0
2009-03-31,1.55,1.6,1.36,1.57,35490,0
2009-04-01,1.52,1.58,1.42,1.54,71640,0
2009-04-02,1.62,1.63,1.54,1.6,100251,0
2009-04-03,1.62,1.62,1.53,1.59,4997,0
2009-04-06,1.6,1.73,1.55,1.6,15500,0
2009-04-07,1.6,1.61,1.33,1.6,10775,0
2009-04-08,1.59,1.62,1.59,1.6,44700,0
2009-04-09,1.6,1.7,1.53,1.68,108600,0
2009-04-13,1.66,1.78,1.57,1.71,96550,0
2009-04-14,1.75,1.75,1.61,1.73,31712,0
2009-04-15,1.72,1.75,1.7,1.7,2200,0
2009-04-16,1.64,1.77,1.59,1.72,40827,0
2009-04-17,1.73,1.73,1.73,1.73,13775,0
2009-04-20,1.67,1.72,1.65,1.7,3500,0
2009-04-21,1.76,1.85,1.69,1.69,7400,0
2009-04-22,1.8,1.8,1.68,1.71,40501,0
2009-04-23,1.8,1.8,1.63,1.67,25300,0
2009-04-24,1.65,1.72,1.65,1.68,39040,0
2009-04-27,1.68,1.76,1.68,1.74,16884,0
2009-04-28,1.75,1.79,1.62,1.72,123128,0
2009-04-29,1.36,1.9,1.36,1.76,49700,0
2009-04-30,1.9,1.9,1.78,1.8,61250,0
2009-05-01,1.76,1.8,1.7,1.73,20405,0
2009-05-04,1.74,1.8,1.72,1.8,50250,0
2009-05-05,1.8,1.86,1.79,1.86,38800,0
2009-05-06,1.85,1.9,1.73,1.9,50500,0
2009-05-07,1.98,1.98,1.87,1.96,10200,0
2009-05-08,2,2.11,1.91,2.11,41448,0
2009-05-11,2.11,2.18,2.02,2.16,28100,0
2009-05-12,2.18,2.18,1.85,1.99,51623,0
2009-05-13,1.89,2,1.8,1.98,29500,0
2009-05-14,1.96,1.98,1.89,1.89,16000,0
2009-05-15,1.9,1.9,1.78,1.84,22400,0
2009-05-18,1.8,1.86,1.71,1.8,20620,0
2009-05-19,1.71,1.84,1.47,1.74,31311,0
2009-05-20,1.61,1.79,1.59,1.79,21551,0
2009-05-21,1.94,1.94,1.76,1.77,6500,0
2009-05-22,1.73,1.93,1.7,1.72,91200,0
2009-05-26,1.79,1.95,1.78,1.95,8100,0
2009-05-27,1.88,1.9,1.86,1.86,19220,0
2009-05-28,1.81,1.86,1.79,1.86,27254,0
2009-05-29,1.87,1.88,1.79,1.88,29685,0
2009-06-01,1.89,1.89,1.75,1.83,44405,0
2009-06-02,1.78,1.89,1.78,1.82,34200,0
2009-06-03,1.77,1.83,1.75,1.8,8156,0
2009-06-04,1.82,2.23,1.82,2.04,61172,0
2009-06-05,1.98,2.12,1.91,1.91,73200,0
2009-06-08,2.24,2.25,1.89,2.09,11673,0
2009-06-09,2.03,2.49,2.01,2.45,18199,0
2009-06-10,2.32,2.68,2.32,2.41,16928,0
2009-06-11,2.45,2.75,2.36,2.53,16930,0
2009-06-12,2.52,2.65,2.35,2.53,13324,0
2009-06-15,2.5,2.5,2.32,2.42,21454,0
2009-06-16,2.55,2.55,2.3,2.4,24497,0
2009-06-17,2.44,2.44,2.2,2.35,16362,0
2009-06-18,2.44,2.44,2.25,2.3,19741,0
2009-06-19,2.39,2.75,2.32,2.75,31124,0
2009-06-22,2.64,2.8,2.24,2.46,90563,0
2009-06-23,2.43,2.43,2.14,2.37,18970,0
2009-06-24,2.52,2.53,2.12,2.4,35577,0
2009-06-25,2.36,2.49,2.17,2.41,25752,0
2009-06-26,2.33,2.49,2.33,2.4,25827,0
2009-06-29,2.4,2.43,2.4,2.4,4903,0
2009-06-30,2.41,2.63,2.3,2.55,22817,0
2009-07-01,2.49,2.52,2.33,2.5,61617,0
2009-07-02,2.54,2.6,2.27,2.45,13290,0
2009-07-06,2.53,2.54,2.33,2.5,12083,0
2009-07-07,2.57,2.57,2.27,2.4,18569,0
2009-07-08,2.49,2.49,2.04,2.33,10871,0
2009-07-09,2.47,2.49,2.13,2.4,5450,0
2009-07-10,2.44,2.44,2.33,2.41,1700,0
2009-07-13,2.74,2.74,2.36,2.38,4200,0
2009-07-14,2.54,2.54,2.3,2.39,17690,0
2009-07-15,2.33,2.5,2.29,2.37,9810,0
2009-07-16,2.45,2.45,2.37,2.4,9800,0
2009-07-17,2.4,2.45,2.16,2.39,10381,0
2009-07-20,2.48,2.48,2.36,2.39,13000,0
2009-07-21,2.4,2.4,2.26,2.26,34096,0
2009-07-22,2.26,2.49,2.25,2.3,4450,0
2009-07-23,2.3,2.5,2.28,2.4,9890,0
2009-07-24,2.4,2.4,2.2,2.3,19184,0
2009-07-27,2.4,2.4,2.07,2.17,62130,0
2009-07-28,2.22,2.28,2.01,2.26,29690,0
2009-07-29,2.28,2.3,2.03,2.29,19393,0
2009-07-30,2.45,2.47,2.03,2.37,57415,0
2009-07-31,2.27,2.35,2.15,2.3,59098,0
2009-08-03,2.46,2.79,2.27,2.57,71005,0
2009-08-04,2.69,3,2.6,2.93,69780,0
2009-08-05,2.66,3,2.53,2.94,56250,0
2009-08-06,2.89,2.98,2.53,2.9,36385,0
2009-08-07,2.88,2.88,2.63,2.75,33437,0
2009-08-10,2.7,2.73,2.6,2.71,17700,0
2009-08-11,2.6,2.8,2.6,2.76,27812,0
2009-08-12,2.69,2.85,2.59,2.64,68717,0
2009-08-13,2.84,2.84,2.54,2.55,37797,0
2009-08-14,2.57,2.64,2.54,2.55,22460,0
2009-08-17,2.5,2.61,2.41,2.61,34779,0
2009-08-18,2.77,2.8,2.39,2.78,32863,0
2009-08-19,2.69,2.77,2.56,2.72,79540,0
2009-08-20,2.74,2.74,2.65,2.65,19012,0
2009-08-21,2.65,2.75,2.51,2.7,192862,0
2009-08-24,2.76,2.77,2.68,2.68,42672,0
2009-08-25,2.7,2.72,2.64,2.65,75574,0
2009-08-26,2.68,2.68,2.63,2.65,20350,0
2009-08-27,2.62,2.68,2.52,2.52,41821,0
2009-08-28,2.61,2.65,2.42,2.58,56869,0
2009-08-31,2.5,2.7,2.45,2.69,27780,0
2009-09-01,2.52,2.61,2.52,2.59,2792,0
2009-09-02,2.63,2.65,2.54,2.61,30938,0
2009-09-03,2.6,2.88,2.6,2.87,23192,0
2009-09-04,2.86,2.97,2.83,2.97,13425,0
2009-09-08,2.91,3.01,2.83,2.97,16058,0
2009-09-09,3,3.05,2.95,3.05,15801,0
2009-09-10,2.98,3.14,2.91,3.14,28777,0
2009-09-11,3.14,3.24,3.1,3.24,8922,0
2009-09-14,3.14,3.28,3.09,3.26,23161,0
2009-09-15,3.26,3.33,3.23,3.33,41304,0
2009-09-16,3.33,3.41,3.3,3.35,16682,0
2009-09-17,3.4,3.87,3.36,3.6,33110,0
2009-09-18,3.59,3.6,3.31,3.41,106425,0
2009-09-21,3.58,3.58,3.09,3.39,80603,0
2009-09-22,3.54,3.62,3.34,3.57,73671,0
2009-09-23,3.56,3.57,3.43,3.56,17036,0
2009-09-24,3.58,3.59,3.43,3.58,17700,0
2009-09-25,3.48,3.59,3.32,3.51,37841,0
2009-09-28,3.57,3.61,3.42,3.54,45283,0
2009-09-29,3.59,3.6,3.46,3.54,15100,0
2009-09-30,3.46,3.52,3.45,3.49,47860,0
2009-10-01,3.43,3.52,3.3,3.3,46791,0
2009-10-02,3.3,3.36,2.94,3.18,136052,0
2009-10-05,3.52,3.52,3.23,3.41,23220,0
2009-10-06,3.08,3.6,3.08,3.6,15200,0
2009-10-07,3.6,3.6,3.48,3.55,9200,0
2009-10-08,3.59,3.95,3.59,3.8,42347,0
2009-10-09,3.83,3.91,3.67,3.9,18104,0
2009-10-12,3.9,3.98,3.83,3.95,38900,0
2009-10-13,3.93,4,3.82,4,9245,0
2009-10-14,3.96,4.07,3.83,4.05,44808,0
2009-10-15,4.07,4.2,3.91,4.05,36261,0
2009-10-16,4,4.13,4,4.05,20500,0
2009-10-19,4.14,4.14,3.78,4.11,15934,0
2009-10-20,4.05,4.18,3.92,3.93,30676,0
2009-10-21,4,4.13,3.61,4.06,34502,0
2009-10-22,4.05,4.12,4,4.01,215800,0
2009-10-23,4,4.05,3.88,3.98,67400,0
2009-10-26,3.99,3.99,3.49,3.86,152372,0
2009-10-27,3.8,3.88,3.69,3.72,31100,0
2009-10-28,3.81,3.81,3.48,3.75,48973,0
2009-10-29,3.7,3.88,3.62,3.62,26778,0
2009-10-30,3.6,3.74,3.52,3.54,17803,0
2009-11-02,3.55,3.63,3.35,3.51,49800,0
2009-11-03,3.37,3.49,3.31,3.42,51718,0
2009-11-04,3.5,3.6,3.35,3.55,10988,0
2009-11-05,3.46,3.57,3.35,3.5,23322,0
2009-11-06,3.5,3.52,3.3,3.52,41736,0
2009-11-09,3.5,3.51,3.43,3.5,7300,0
2009-11-10,3.42,3.52,3.4,3.52,14088,0
2009-11-11,3.5,3.52,3.45,3.51,11698,0
2009-11-12,3.51,3.6,3.47,3.6,13496,0
2009-11-13,3.6,3.64,3.47,3.62,11288,0
2009-11-16,3.62,3.64,3.59,3.63,7800,0
2009-11-17,3.59,3.65,3.45,3.65,18750,0
2009-11-18,3.63,3.65,3.55,3.62,3433,0
2009-11-19,3.64,3.64,3.52,3.61,13176,0
2009-11-20,3.61,3.61,3.41,3.49,26256,0
2009-11-23,3.61,3.61,3.27,3.42,22904,0
2009-11-24,3.42,3.44,3.25,3.41,21627,0
2009-11-25,3.35,3.43,3.24,3.36,23461,0
2009-11-27,3.34,3.43,3.26,3.4,6766,0
2009-11-30,3.33,3.4,3.31,3.35,9599,0
2009-12-01,3.37,3.4,3.35,3.4,23234,0
2009-12-02,3.39,3.59,3.38,3.53,17528,0
2009-12-03,3.6,3.75,3.53,3.74,3800,0
2009-12-04,3.72,3.86,3.72,3.84,22170,0
2009-12-07,3.75,3.89,3.71,3.89,16940,0
2009-12-08,3.83,3.9,3.75,3.87,82235,0
2009-12-09,3.89,4,3.78,4,156518,0
2009-12-10,3.99,4,3.9,3.99,20200,0
2009-12-11,3.95,3.95,3.93,3.94,1100,0
2009-12-14,3.76,3.9,3.61,3.9,73269,0
2009-12-15,3.83,3.95,3.75,3.81,42180,0
2009-12-16,3.81,3.89,3.75,3.84,19365,0
2009-12-17,3.77,3.93,3.63,3.72,55800,0
2009-12-18,3.92,3.92,3.69,3.84,35027,0
2009-12-21,3.95,3.95,3.63,3.89,21100,0
2009-12-22,3.84,3.92,3.49,3.87,19636,0
2009-12-23,3.81,3.95,3.63,3.89,27062,0
2009-12-24,3.89,3.92,3.88,3.9,600,0
2009-12-28,3.94,3.95,3.67,3.94,4900,0
2009-12-29,3.95,3.95,3.92,3.95,4800,0
2009-12-30,3.94,3.95,3.88,3.94,13596,0
2009-12-31,3.93,3.95,3.76,3.85,3550,0
2010-01-04,3.98,3.98,3.65,3.86,71866,0
2010-01-05,3.91,3.94,3.86,3.92,18776,0
2010-01-06,3.94,3.94,3.82,3.9,45601,0
2010-01-07,3.9,3.93,3.89,3.9,15377,0
2010-01-08,3.93,4.02,3.86,3.97,175533,0
2010-01-11,4.04,4.09,3.98,4.02,38616,0
2010-01-12,4.03,4.09,3.9,4.08,29066,0
2010-01-13,4.09,4.09,3.96,4,17902,0
2010-01-14,4.01,4.05,3.9,4.04,23660,0
2010-01-15,4.03,4.05,3.94,4,15887,0
2010-01-19,3.95,4.04,3.9,4,38408,0
2010-01-20,3.95,4.01,3.81,4.01,52660,0
2010-01-21,3.99,4,3.85,3.98,29780,0
2010-01-22,3.97,3.99,3.8,3.97,23465,0
2010-01-25,3.95,4,3.84,3.94,17600,0
2010-01-26,3.86,3.98,3.85,3.92,25000,0
2010-01-27,3.95,3.97,3.83,3.97,9765,0
2010-01-28,3.99,4,3.83,4,38544,0
2010-01-29,3.96,3.98,3.81,3.96,23592,0
2010-02-01,3.89,3.98,3.85,3.91,27431,0
2010-02-02,3.95,3.98,3.84,3.98,25362,0
2010-02-03,3.97,4.2,3.96,4.05,11248,0
2010-02-04,4.06,4.06,3.86,3.9,34514,0
2010-02-05,3.95,3.95,3.7,3.86,20831,0
2010-02-08,3.83,3.88,3.77,3.85,33003,0
2010-02-09,3.83,3.88,3.74,3.87,20558,0
2010-02-10,3.86,3.88,3.79,3.87,9766,0
2010-02-11,3.87,4,3.8,4,38467,0
2010-02-12,4,4.1,3.9,4.1,37521,0
2010-02-16,4.09,4.09,3.88,4,69148,0
2010-02-17,3.99,4.08,3.89,4.06,31331,0
2010-02-18,3.95,4.09,3.9,4.09,29054,0
2010-02-19,4.09,4.2,4.03,4.2,39205,0
2010-02-22,4.18,4.18,4.06,4.06,54921,0
2010-02-23,3.99,4.06,3.93,3.96,30189,0
2010-02-24,3.99,4.15,3.92,4.12,43525,0
2010-02-25,3.98,4.15,3.98,4.12,22400,0
2010-02-26,4.07,4.11,3.92,3.95,14545,0
2010-03-01,4.04,4.16,4.01,4.16,9021,0
2010-03-02,4.11,4.2,4.09,4.09,20500,0
2010-03-03,4.04,4.19,4.02,4.15,16768,0
2010-03-04,4.15,4.38,4.15,4.29,25580,0
2010-03-05,4.38,4.7,4.34,4.58,42141,0
2010-03-08,4.46,4.61,4.44,4.59,28286,0
2010-03-09,4.5,4.58,4.41,4.55,23131,0
2010-03-10,4.55,4.85,4.5,4.73,41330,0
2010-03-11,4.74,4.82,4.61,4.82,12897,0
2010-03-12,4.83,4.92,4.69,4.78,27853,0
2010-03-15,4.4,4.79,4.37,4.68,31910,0
2010-03-16,4.63,4.72,4.36,4.65,45033,0
2010-03-17,4.88,4.88,4.58,4.68,16600,0
2010-03-18,4.88,4.88,4.45,4.53,19330,0
2010-03-19,4.51,4.82,4.46,4.66,30299,0
2010-03-22,4.87,4.87,4.4,4.67,13400,0
2010-03-23,4.59,4.72,4.55,4.72,30382,0
2010-03-24,4.64,4.88,4.64,4.76,16271,0
2010-03-25,4.85,4.85,4.5,4.55,12752,0
2010-03-26,4.83,4.83,4.35,4.61,48398,0
2010-03-29,4.7,4.7,4.3,4.4,57651,0
2010-03-30,4.4,4.4,4.18,4.38,69218,0
2010-03-31,4.4,4.4,4.27,4.36,51633,0
2010-04-01,4.37,4.39,4.21,4.29,139638,0
2010-04-05,4.2,4.3,4.15,4.25,53549,0
2010-04-06,4.11,4.3,4.11,4.22,48919,0
2010-04-07,4.24,4.28,4.17,4.22,29702,0
2010-04-08,4.2,4.2,4.03,4.19,29528,0
2010-04-09,4.2,4.39,4.16,4.39,102272,0
2010-04-12,4.39,4.41,4.06,4.27,48986,0
2010-04-13,4.22,4.41,4.22,4.24,43302,0
2010-04-14,4.25,4.35,4.16,4.27,139268,0
2010-04-15,4.22,4.33,4.12,4.32,83174,0
2010-04-16,4.26,4.37,4.12,4.35,55063,0
2010-04-19,4.35,4.39,4.23,4.35,61933,0
2010-04-20,4.29,4.56,4.29,4.55,39367,0
2010-04-21,4.58,4.9,4.5,4.8,45139,0
2010-04-22,4.8,5.17,4.38,4.83,209584,0
2010-04-23,4.97,5.1,4.77,4.92,138858,0
2010-04-26,4.92,5.14,4.89,4.99,176326,0
2010-04-27,4.87,5.01,4.76,5.01,82086,0
2010-04-28,5,5,4.81,4.97,67737,0
2010-04-29,4.93,5.1,4.93,5.02,163424,0
2010-04-30,4.84,5.07,4.84,4.95,25598,0
2010-05-03,4.9,5.01,4.87,5.01,59484,0
2010-05-04,4.95,4.99,4.86,4.9,39622,0
2010-05-05,4.9,4.91,4.79,4.87,28341,0
2010-05-06,4.81,4.95,4.7,4.92,26673,0
2010-05-07,4.77,4.91,4.56,4.7,68642,0
2010-05-10,4.87,4.9,4.71,4.87,21434,0
2010-05-11,4.86,4.95,4.62,4.95,56600,0
2010-05-12,4.95,5,4.83,5,72623,0
2010-05-13,4.99,5,4.88,5,70849,0
2010-05-14,4.91,4.95,4.8,4.87,28071,0
2010-05-17,4.87,4.9,4.81,4.83,45010,0
2010-05-18,4.83,4.9,4.77,4.82,63926,0
2010-05-19,4.77,4.85,4.75,4.75,28429,0
2010-05-20,4.71,4.8,4.63,4.7,43704,0
2010-05-21,4.59,4.77,4.59,4.77,42748,0
2010-05-24,4.77,4.82,4.72,4.82,37696,0
2010-05-25,4.7,4.9,4.51,4.73,66162,0
2010-05-26,4.7,4.7,4.55,4.7,76982,0
2010-05-27,4.74,4.95,4.67,4.95,45373,0
2010-05-28,4.9,4.95,4.64,4.76,69069,0
2010-06-01,4.71,4.8,4.71,4.78,40773,0
2010-06-02,4.77,4.87,4.75,4.8,31904,0
2010-06-03,4.8,4.94,4.59,4.82,43066,0
2010-06-04,4.7,4.83,4.62,4.66,27593,0
2010-06-07,4.65,4.77,4.53,4.72,46944,0
2010-06-08,4.85,4.85,4.63,4.71,19275,0
2010-06-09,4.38,4.79,4.38,4.77,11346,0
2010-06-10,4.76,4.84,4.7,4.8,72368,0
2010-06-11,4.81,4.84,4.64,4.81,74151,0
2010-06-14,4.83,4.88,4.77,4.8,47304,0
2010-06-15,4.87,5.01,4.8,5.01,124958,0
2010-06-16,5,5.1,4.93,5.01,35812,0
2010-06-17,5.02,5.04,4.95,5,44747,0
2010-06-18,4.96,5.06,4.96,5.02,58487,0
2010-06-21,5.03,5.06,4.97,5.03,36917,0
2010-06-22,5,5.07,4.91,4.95,46414,0
2010-06-23,4.92,5.15,4.83,4.86,115853,0
2010-06-24,4.86,5.25,4.86,5.11,206735,0
2010-06-25,5.13,5.4,4.85,4.89,2665100,0
2010-06-28,4.9,4.93,4.7,4.89,181256,0
2010-06-29,4.81,4.93,4.75,4.85,120031,0
2010-06-30,4.86,5.02,4.75,4.8,78919,0
2010-07-01,4.83,4.97,4.7,4.72,56846,0
2010-07-02,4.75,4.97,4.52,4.88,60886,0
2010-07-06,4.94,4.99,4.59,4.68,71863,0
2010-07-07,4.7,4.87,4.56,4.72,111153,0
2010-07-08,4.75,4.8,4.66,4.75,111864,0
2010-07-09,4.75,4.84,4.49,4.75,96301,0
2010-07-12,4.73,4.74,4.47,4.52,71902,0
2010-07-13,4.55,4.8,4.4,4.79,118264,0
2010-07-14,4.76,4.76,4.5,4.54,71950,0
2010-07-15,4.55,4.58,4.37,4.53,66683,0
2010-07-16,4.49,4.5,4.3,4.44,97371,0
2010-07-19,4.43,4.7,4.23,4.34,46550,0
2010-07-20,4.3,4.48,4.14,4.42,95858,0
2010-07-21,4.45,4.57,4.21,4.27,63339,0
2010-07-22,4.31,4.34,4.1,4.24,71887,0
2010-07-23,4.22,4.24,4.01,4.17,91474,0
2010-07-26,4.17,4.35,4.09,4.35,84481,0
2010-07-27,4.38,4.52,4.22,4.35,78107,0
2010-07-28,4.33,4.37,4.17,4.27,84650,0
2010-07-29,4.49,4.49,4.13,4.18,104368,0
2010-07-30,4.18,4.49,3.96,4.1,188150,0
2010-08-02,4.14,4.28,4.02,4.15,135878,0
2010-08-03,4.13,4.24,4.08,4.13,59584,0
2010-08-04,4.13,4.25,4.13,4.24,68551,0
2010-08-05,4.22,4.24,4.15,4.2,49330,0
2010-08-06,4.16,4.3,4.02,4.19,46767,0
2010-08-09,4.18,4.27,4.12,4.24,70603,0
2010-08-10,4.2,4.2,4.1,4.16,98213,0
2010-08-11,4.14,4.3,3.92,3.93,101264,0
2010-08-12,3.91,3.99,3.84,3.95,86577,0
2010-08-13,3.93,3.95,3.69,3.7,61564,0
2010-08-16,3.7,3.75,3.62,3.73,113691,0
2010-08-17,3.75,3.94,3.68,3.9,67767,0
2010-08-18,3.89,3.89,3.75,3.85,39539,0
2010-08-19,3.82,3.91,3.65,3.67,73243,0
2010-08-20,3.65,3.75,3.57,3.65,66054,0
2010-08-23,3.66,3.78,3.61,3.61,52622,0
2010-08-24,3.57,3.66,3.46,3.53,75885,0
2010-08-25,3.52,3.62,3.52,3.62,60948,0
2010-08-26,3.62,3.85,3.53,3.61,51111,0
2010-08-27,3.64,3.75,3.54,3.7,68758,0
2010-08-30,3.68,3.71,3.48,3.49,62282,0
2010-08-31,3.57,3.61,3.46,3.46,46489,0
2010-09-01,3.5,3.63,3.45,3.61,68280,0
2010-09-02,3.59,3.68,3.53,3.66,47905,0
2010-09-03,3.67,3.81,3.67,3.78,52297,0
2010-09-07,3.78,3.78,3.59,3.65,71871,0
2010-09-08,3.67,3.81,3.62,3.78,34897,0
2010-09-09,3.82,3.83,3.57,3.77,70735,0
2010-09-10,3.76,3.77,3.67,3.73,55863,0
2010-09-13,3.76,3.79,3.73,3.76,153279,0
2010-09-14,3.76,3.78,3.69,3.78,52245,0
2010-09-15,3.74,3.77,3.7,3.73,52009,0
2010-09-16,3.73,3.78,3.73,3.74,56104,0
2010-09-17,3.77,3.77,3.69,3.72,100577,0
2010-09-20,3.72,3.77,3.72,3.75,121223,0
2010-09-21,3.75,3.78,3.72,3.74,58831,0
2010-09-22,3.74,3.78,3.69,3.74,63515,0
2010-09-23,3.74,3.74,3.68,3.71,52007,0
2010-09-24,3.72,3.73,3.69,3.7,107558,0
2010-09-27,3.67,3.72,3.67,3.69,86825,0
2010-09-28,3.71,3.79,3.67,3.69,61827,0
2010-09-29,3.7,3.71,3.68,3.69,91680,0
2010-09-30,3.73,3.73,3.6,3.69,90144,0
2010-10-01,3.7,3.71,3.63,3.68,55147,0
2010-10-04,3.68,3.71,3.67,3.67,56279,0
2010-10-05,3.7,3.71,3.67,3.69,54577,0
2010-10-06,3.71,3.71,3.65,3.66,57377,0
2010-10-07,3.69,3.7,3.59,3.61,50745,0
2010-10-08,3.6,3.68,3.59,3.61,62787,0
2010-10-11,3.6,3.62,3.53,3.56,49904,0
2010-10-12,3.55,3.76,3.55,3.67,99297,0
2010-10-13,3.67,3.72,3.65,3.68,89486,0
2010-10-14,3.67,3.7,3.65,3.69,56551,0
2010-10-15,3.72,3.74,3.66,3.69,698928,0
2010-10-18,3.69,3.84,3.6,3.8,112123,0
2010-10-19,3.76,3.85,3.68,3.77,104923,0
2010-10-20,3.8,3.9,3.72,3.77,72341,0
2010-10-21,3.8,3.86,3.73,3.83,63815,0
2010-10-22,3.85,4.03,3.85,4.01,71656,0
2010-10-25,4.04,4.21,4.03,4.12,53934,0
2010-10-26,4.09,4.18,4.04,4.16,57348,0
2010-10-27,4.14,4.39,4.14,4.28,81672,0
2010-10-28,4.36,4.36,4.01,4.07,93192,0
2010-10-29,4,4.2,3.89,4.05,99337,0
2010-11-01,4.04,4.13,3.89,3.94,67325,0
2010-11-02,3.97,4.08,3.85,4.07,136873,0
2010-11-03,4.06,4.07,3.94,4.01,89853,0
2010-11-04,4.05,4.08,3.95,4.08,117853,0
2010-11-05,4.08,4.12,3.97,4.11,95318,0
2010-11-08,4.1,4.1,4,4.07,81083,0
2010-11-09,4.06,4.18,4.02,4.07,107471,0
2010-11-10,4.07,4.07,3.96,4.01,96924,0
2010-11-11,3.97,4.02,3.92,3.97,45081,0
2010-11-12,3.93,4.03,3.93,3.96,89691,0
2010-11-15,3.99,3.99,3.92,3.92,53559,0
2010-11-16,3.92,3.95,3.77,3.81,78546,0
2010-11-17,3.84,3.92,3.8,3.89,79447,0
2010-11-18,3.91,4.08,3.85,4.05,68232,0
2010-11-19,4.03,4.04,3.95,4,89976,0
2010-11-22,3.95,4.04,3.87,4.03,66271,0
2010-11-23,3.95,4.05,3.88,4.01,80833,0
2010-11-24,4.02,4.18,3.98,4.1,49525,0
2010-11-26,4.07,4.15,4.05,4.1,22632,0
2010-11-29,4.07,4.12,3.96,4.08,79173,0
2010-11-30,4.04,4.08,3.98,3.99,87410,0
2010-12-01,4.07,4.14,3.95,4.12,111921,0
2010-12-02,4.15,4.24,4.01,4.18,78144,0
2010-12-03,4.15,4.3,4.08,4.24,79984,0
2010-12-06,4.22,4.3,4.12,4.25,72520,0
2010-12-07,4.27,4.38,4.19,4.26,55926,0
2010-12-08,4.29,4.42,4.17,4.35,80032,0
2010-12-09,4.39,4.58,4.28,4.45,135816,0
2010-12-10,4.44,4.8,4.41,4.6,91542,0
2010-12-13,4.6,4.68,4.52,4.6,57849,0
2010-12-14,4.63,4.95,4.6,4.86,101039,0
2010-12-15,4.83,5.07,4.79,5,112445,0
2010-12-16,4.98,5.05,4.88,5,112907,0
2010-12-17,4.98,5.01,4.8,4.95,119276,0
2010-12-20,4.93,4.95,4.88,4.88,64288,0
2010-12-21,4.92,5.03,4.85,4.93,66755,0
2010-12-22,4.91,4.93,4.81,4.85,32833,0
2010-12-23,4.83,4.9,4.72,4.88,54736,0
2010-12-27,4.8,4.9,4.76,4.88,40829,0
2010-12-28,4.9,4.95,4.76,4.89,57472,0
2010-12-29,4.88,4.93,4.77,4.84,39512,0
2010-12-30,4.82,4.88,4.74,4.82,47005,0
2010-12-31,4.83,4.89,4.79,4.82,55484,0
2011-01-03,4.88,4.9,4.81,4.86,73033,0
2011-01-04,4.86,4.92,4.82,4.9,152946,0
2011-01-05,4.87,4.93,4.82,4.9,112858,0
2011-01-06,4.88,4.88,4.78,4.85,54336,0
2011-01-07,4.85,4.86,4.75,4.78,45727,0
2011-01-10,4.75,4.86,4.64,4.78,87310,0
2011-01-11,4.8,4.85,4.68,4.8,74191,0
2011-01-12,4.79,5.97,4.79,5.96,413367,0
2011-01-13,5.87,6,5.47,5.53,144151,0
2011-01-14,5.54,5.79,5.4,5.79,103291,0
2011-01-18,5.75,5.82,5.67,5.72,57351,0
2011-01-19,5.76,5.88,5.43,5.45,91021,0
2011-01-20,5.42,5.49,5.33,5.4,78575,0
2011-01-21,5.49,5.79,5.49,5.55,125852,0
2011-01-24,5.52,5.69,5.44,5.54,71323,0
2011-01-25,5.53,5.62,5.37,5.42,59517,0
2011-01-26,5.45,5.66,5.38,5.65,94882,0
2011-01-27,5.72,5.85,5.6,5.78,80520,0
2011-01-28,5.75,5.99,5.57,5.67,147734,0
2011-01-31,5.69,5.81,5.57,5.79,74777,0
2011-02-01,5.77,5.81,5.75,5.8,45170,0
2011-02-02,5.75,6.13,5.65,6.03,120697,0
2011-02-03,6.01,6.15,5.91,6.08,57793,0
2011-02-04,6.09,6.13,5.56,5.65,219146,0
2011-02-07,5.64,5.8,5.52,5.7,111066,0
2011-02-08,5.69,5.86,5.61,5.81,62184,0
2011-02-09,5.79,5.94,5.72,5.89,97638,0
2011-02-10,5.9,6.29,5.83,6.05,188739,0
2011-02-11,6.25,6.55,6.25,6.4,403637,0
2011-02-14,6.46,6.97,6.32,6.88,214430,0
2011-02-15,6.75,6.75,6.23,6.47,269814,0
2011-02-16,6.28,6.57,6.28,6.54,213429,0
2011-02-18,6.62,6.86,6.46,6.86,260830,0
2011-02-22,6.7,6.85,6.53,6.58,130914,0
2011-02-23,6.59,6.6,6.25,6.5,169731,0
2011-02-24,6.49,6.74,6.41,6.67,190876,0
2011-02-25,6.66,6.82,6.49,6.76,258162,0
2011-02-28,6.75,7.12,6.6,6.92,824382,0
2011-03-01,6.97,7,6.57,6.59,281811,0
2011-03-02,6.77,6.77,6.5,6.69,162792,0
2011-03-03,6.78,7.04,6.73,6.95,272211,0
2011-03-04,6.94,6.98,6.76,6.95,79401,0
2011-03-07,7,7.15,6.74,7.03,310538,0
2011-03-08,7.02,7.17,6.96,7.09,189607,0
2011-03-09,7.1,7.14,6.69,6.72,275639,0
2011-03-10,6.62,6.62,6.06,6.4,373831,0
2011-03-11,6.24,6.43,6.13,6.38,104938,0
2011-03-14,6.33,6.33,5.94,6.08,158546,0
2011-03-15,5.77,6.02,5.55,5.96,228635,0
2011-03-16,5.98,6.05,5.67,5.83,184598,0
2011-03-17,5.96,6.07,5.84,5.95,139884,0
2011-03-18,6.01,6.22,5.89,6.18,167661,0
2011-03-21,5.96,6.6,5.96,6.52,151091,0
2011-03-22,6.84,6.84,6.38,6.43,60766,0
2011-03-23,6.44,6.6,6.3,6.49,157942,0
2011-03-24,6.39,6.69,6.39,6.61,320484,0
2011-03-25,6.65,6.77,6.5,6.66,118893,0
2011-03-28,6.72,6.77,6.62,6.73,66518,0
2011-03-29,6.66,6.71,6.54,6.64,133425,0
2011-03-30,6.64,6.7,6.57,6.6,219548,0
2011-03-31,6.6,6.67,6.57,6.65,139513,0
2011-04-01,6.72,6.81,6.63,6.74,52198,0
2011-04-04,6.88,6.91,6.76,6.85,39894,0
2011-04-05,6.85,6.98,6.8,6.92,58989,0
2011-04-06,6.97,7.02,6.6,7.02,75820,0
2011-04-07,7.01,7.1,6.81,6.85,95688,0
2011-04-08,6.87,6.9,6.6,6.73,99570,0
2011-04-11,6.74,6.86,6.5,6.5,99280,0
2011-04-12,6.45,6.48,6.25,6.3,81417,0
2011-04-13,6.15,6.44,6.11,6.29,111487,0
2011-04-14,6.26,6.46,6.2,6.44,105171,0
2011-04-15,5.89,6.54,5.89,6.53,76794,0
2011-04-18,6.41,6.43,6.26,6.31,40840,0
2011-04-19,6.37,6.55,6.29,6.38,48182,0
2011-04-20,6.51,6.62,6.51,6.62,40219,0
2011-04-21,6.71,6.72,6.28,6.53,51133,0
2011-04-25,6.25,6.6,6.25,6.59,31424,0
2011-04-26,6.6,6.79,6.56,6.72,65023,0
2011-04-27,6.7,6.77,6.6,6.73,38125,0
2011-04-28,6.85,6.87,6.73,6.84,64525,0
2011-04-29,6.05,6.42,6.05,6.32,322000,0
2011-05-02,6.22,6.4,6.06,6.08,115092,0
2011-05-03,6.04,6.07,5.89,6.02,149887,0
2011-05-04,5.99,6.1,5.99,6.08,400869,0
2011-05-05,6.02,6.19,5.97,5.99,227933,0
2011-05-06,6.09,6.18,6,6.14,101069,0
2011-05-09,6.1,6.24,6.1,6.19,93897,0
2011-05-10,6.23,6.49,6.2,6.44,59985,0
2011-05-11,6.43,6.5,6.29,6.3,44030,0
2011-05-12,6.27,6.5,6.27,6.41,60042,0
2011-05-13,6.46,6.53,6.34,6.35,54481,0
2011-05-16,6.35,6.54,6.23,6.24,72802,0
2011-05-17,6.21,6.34,6.04,6.07,89142,0
2011-05-18,6.08,6.35,6.08,6.22,63706,0
2011-05-19,6.27,6.3,6.19,6.24,42993,0
2011-05-20,6.23,6.31,6.12,6.16,87340,0
2011-05-23,6.2,6.2,6.03,6.05,54340,0
2011-05-24,6.09,6.16,5.94,5.98,101550,0
2011-05-25,5.97,6.17,5.97,6.12,74455,0
2011-05-26,6.1,6.22,6.1,6.22,50754,0
2011-05-27,6.24,6.3,6.14,6.21,60536,0
2011-05-31,6.28,6.32,6.13,6.31,77866,0
2011-06-01,6.3,6.4,6.12,6.13,61474,0
2011-06-02,6.13,6.28,6.13,6.26,41364,0
2011-06-03,6.13,6.29,6.06,6.12,58217,0
2011-06-06,6.04,6.13,5.97,5.99,56802,0
2011-06-07,6.05,6.17,5.97,6.04,58331,0
2011-06-08,5.99,6,5.83,5.89,69699,0
2011-06-09,5.92,6.07,5.89,5.94,51363,0
2011-06-10,5.87,5.88,5.55,5.63,138236,0
2011-06-13,5.69,5.72,5.45,5.59,40135,0
2011-06-14,5.66,5.75,5.63,5.75,33900,0
2011-06-15,5.66,5.73,5.55,5.59,36870,0
2011-06-16,5.59,5.71,5.59,5.66,34189,0
2011-06-17,5.72,5.72,5.48,5.55,99948,0
2011-06-20,5.51,5.68,5.45,5.64,55034,0
2011-06-21,5.7,5.73,5.65,5.69,50682,0
2011-06-22,5.65,5.71,5.64,5.65,29088,0
2011-06-23,5.57,5.7,5.55,5.7,46312,0
2011-06-24,5.72,5.77,5.55,5.75,517249,0
2011-06-27,5.69,6,5.52,5.91,73319,0
2011-06-28,5.93,6.02,5.9,6,50618,0
2011-06-29,6.01,6.01,5.76,5.78,50498,0
2011-06-30,5.79,5.99,5.74,5.96,74005,0
2011-07-01,5.98,6.24,5.87,6.21,69097,0
2011-07-05,6.22,6.22,6,6.07,53156,0
2011-07-06,6.08,6.08,5.77,5.85,81924,0
2011-07-07,5.85,6.08,5.76,5.96,143445,0
2011-07-08,5.86,5.97,5.86,5.9,51094,0
2011-07-11,5.82,5.82,5.74,5.74,35947,0
2011-07-12,5.73,5.87,5.5,5.72,83315,0
2011-07-13,5.74,5.91,5.7,5.8,44474,0
2011-07-14,5.8,5.82,5.71,5.73,30927,0
2011-07-15,5.75,5.79,5.68,5.77,77635,0
2011-07-18,5.73,5.77,5.61,5.68,37870,0
2011-07-19,5.76,5.84,5.63,5.8,114068,0
2011-07-20,5.79,6.07,5.68,5.98,65551,0
2011-07-21,6,6.17,5.8,6.16,84856,0
2011-07-22,6.11,6.5,6.11,6.38,94975,0
2011-07-25,6.26,6.53,6.23,6.38,77886,0
2011-07-26,6.3,6.51,6.25,6.43,145409,0
2011-07-27,6.4,6.4,6.04,6.1,64802,0
2011-07-28,6.07,6.15,5.94,6,59856,0
2011-07-29,5.92,6,5.9,6,42746,0
2011-08-01,6.05,6.05,5.77,5.88,77187,0
2011-08-02,5.85,5.9,5.75,5.76,69058,0
2011-08-03,5.83,5.84,5.63,5.72,110490,0
2011-08-04,5.62,5.93,5.6,5.61,95204,0
2011-08-05,5.7,5.7,5.16,5.29,145927,0
2011-08-08,5,5.2,4.76,4.76,170602,0
2011-08-09,4.76,5.27,4.6,5.16,137633,0
2011-08-10,5.05,5.08,4.67,4.7,110201,0
2011-08-11,4.42,5.01,4.42,4.87,105531,0
2011-08-12,4.91,4.93,4.75,4.84,58620,0
2011-08-15,4.89,5.21,4.79,5.2,41483,0
2011-08-16,5.24,5.28,4.85,4.98,105281,0
2011-08-17,5.02,5.13,4.91,5.1,28755,0
2011-08-18,4.91,4.98,4.85,4.87,98041,0
2011-08-19,4.79,4.94,4.79,4.87,64511,0
2011-08-22,5.04,5.04,4.87,5,40100,0
2011-08-23,5,5.24,4.96,5.24,111666,0
2011-08-24,5.1,5.27,5.01,5.25,42531,0
2011-08-25,5.17,5.28,4.89,4.91,60156,0
2011-08-26,4.86,5.12,4.86,5.01,50221,0
2011-08-29,5.07,5.25,5,5.24,92175,0
2011-08-30,5.24,5.3,5.02,5.27,71905,0
2011-08-31,5.27,5.27,5,5.03,114875,0
2011-09-01,5.03,5.18,4.97,4.97,165679,0
2011-09-02,4.87,5.02,4.68,4.84,74624,0
2011-09-06,4.65,4.87,4.53,4.64,113850,0
2011-09-07,4.73,4.88,4.7,4.84,78857,0
2011-09-08,4.81,4.88,4.75,4.77,40180,0
2011-09-09,4.71,4.71,4.5,4.55,87288,0
2011-09-12,4.48,4.77,4.45,4.62,69647,0
2011-09-13,4.65,4.72,4.6,4.64,76259,0
2011-09-14,4.67,4.93,4.54,4.92,371208,0
2011-09-15,4.95,5.14,4.86,5.12,138675,0
2011-09-16,4.99,5.15,4.89,5.06,141971,0
2011-09-19,4.93,5.02,4.83,4.91,13124,0
2011-09-20,4.95,4.96,4.67,4.67,42792,0
2011-09-21,4.69,4.88,4.46,4.48,60992,0
2011-09-22,4.3,4.43,4.08,4.1,628094,0
2011-09-23,4.09,4.15,4.05,4.09,87037,0
2011-09-26,4.13,4.13,3.9,4.05,142732,0
2011-09-27,4.1,4.25,4.04,4.05,247952,0
2011-09-28,4.05,4.07,3.74,3.86,170999,0
2011-09-29,4,4.05,3.86,3.99,47225,0
2011-09-30,3.91,4.11,3.91,4.08,152766,0
2011-10-03,3.98,4.02,3.66,3.66,132892,0
2011-10-04,3.63,3.92,3.62,3.89,150988,0
2011-10-05,3.45,4.09,3.45,4.05,51393,0
2011-10-06,4.03,4.16,3.93,4.1,73319,0
2011-10-07,4.13,4.16,3.9,3.97,97487,0
2011-10-10,4.07,4.07,3.87,4.02,120117,0
2011-10-11,3.99,4.02,3.9,3.99,93307,0
2011-10-12,4,4.05,3.9,4.01,120854,0
2011-10-13,3.97,4.07,3.88,4.06,33319,0
2011-10-14,4.06,4.26,4.02,4.24,92454,0
2011-10-17,4.2,4.2,4.06,4.11,89018,0
2011-10-18,4.16,4.52,4.1,4.5,110166,0
2011-10-19,4.5,4.5,4.2,4.26,73318,0
2011-10-20,4.25,4.45,4.17,4.37,59040,0
2011-10-21,4.47,4.56,4.29,4.53,104552,0
2011-10-24,4.54,4.6,4.48,4.6,84643,0
2011-10-25,4.55,4.69,4.38,4.44,34172,0
2011-10-26,4.54,4.74,4.38,4.73,83338,0
2011-10-27,4.89,5.13,4.74,5.05,158973,0
2011-10-28,5.25,5.28,5.02,5.27,73955,0
2011-10-31,5.15,5.3,5.12,5.17,77123,0
2011-11-01,5,5.11,4.89,4.95,92590,0
2011-11-02,5.06,5.26,4.99,5.2,54994,0
2011-11-03,5.23,5.45,5.23,5.43,69047,0
2011-11-04,5.65,5.78,5.58,5.71,88389,0
2011-11-07,5.64,5.75,5.55,5.73,42504,0
2011-11-08,5.63,5.7,5.41,5.7,58535,0
2011-11-09,5.51,5.67,5.38,5.4,70204,0
2011-11-10,5.5,5.56,5.42,5.53,56802,0
2011-11-11,5.57,5.81,5.54,5.81,90798,0
2011-11-14,5.73,5.8,5.64,5.77,71478,0
2011-11-15,5.71,6.01,5.71,6.01,63957,0
2011-11-16,5.95,6.33,5.94,6.09,109000,0
2011-11-17,6.11,6.24,6.05,6.14,95085,0
2011-11-18,6.11,6.18,5.98,6.09,51698,0
2011-11-21,5.95,6.04,5.85,5.94,44183,0
2011-11-22,5.95,6.09,5.94,5.95,61257,0
2011-11-23,5.9,6.04,5.77,5.82,79088,0
2011-11-25,5.73,5.97,5.66,5.86,48733,0
2011-11-28,6.03,6.19,5.97,6.19,87538,0
2011-11-29,6.18,6.2,6.03,6.1,45716,0
2011-11-30,6.11,6.33,6.1,6.25,205279,0
2011-12-01,6.2,6.31,6.2,6.23,52082,0
2011-12-02,6.26,6.33,6.11,6.23,114318,0
2011-12-05,6.31,6.45,6.23,6.35,87756,0
2011-12-06,6.39,6.42,6.29,6.34,65435,0
2011-12-07,6.3,6.35,6.2,6.27,54925,0
2011-12-08,6.22,6.28,6.01,6.1,82898,0
2011-12-09,6.13,6.33,6.07,6.3,95655,0
2011-12-12,6.16,6.32,6.16,6.3,58576,0
2011-12-13,6.25,6.42,6.18,6.25,68733,0
2011-12-14,6.15,6.43,6.15,6.41,86142,0
2011-12-15,6.43,6.45,6.37,6.41,64280,0
2011-12-16,6.46,6.47,6.39,6.47,156751,0
2011-12-19,6.49,6.6,6.49,6.52,67517,0
2011-12-20,6.7,6.83,6.66,6.83,68436,0
2011-12-21,6.75,6.84,6.65,6.78,41121,0
2011-12-22,6.89,6.96,6.85,6.96,51462,0
2011-12-23,7,7,6.92,6.97,19305,0
2011-12-27,6.91,7.14,6.84,7.13,34501,0
2011-12-28,7.11,7.12,6.89,6.94,34343,0
2011-12-29,6.99,6.99,6.75,6.96,22547,0
2011-12-30,6.61,6.97,6.61,6.97,65825,0
2012-01-03,7.1,7.13,6.88,6.92,136683,0
2012-01-04,6.81,6.87,6.62,6.62,47629,0
2012-01-05,6.57,6.59,6.41,6.51,53462,0
2012-01-06,6.52,6.68,6.43,6.56,35735,0
2012-01-09,6.6,6.6,6.45,6.49,30067,0
2012-01-10,6.51,6.67,6.51,6.6,29363,0
2012-01-11,6.51,6.61,6.44,6.56,16150,0
2012-01-12,6.55,6.73,6.38,6.66,45595,0
2012-01-13,6.58,6.62,6.42,6.44,33668,0
2012-01-17,6.52,6.6,6.46,6.5,36225,0
2012-01-18,6.49,6.52,6.36,6.51,44267,0
2012-01-19,6.44,6.52,6.31,6.43,59401,0
2012-01-20,6.41,6.45,6.36,6.4,69301,0
2012-01-23,6.38,6.42,6.22,6.35,20552,0
2012-01-24,6.24,6.32,6.22,6.3,125273,0
2012-01-25,6.32,6.5,6.31,6.45,103612,0
2012-01-26,6.49,6.65,6.47,6.6,52683,0
2012-01-27,6.62,6.68,6.56,6.66,41890,0
2012-01-30,6.6,6.65,6.5,6.53,94327,0
2012-01-31,6.59,6.61,6.32,6.39,42020,0
2012-02-01,6.37,6.52,6.37,6.46,187591,0
2012-02-02,6.48,6.54,6.38,6.41,99381,0
2012-02-03,6.55,6.69,6.53,6.66,65017,0
2012-02-06,6.56,6.7,6.56,6.67,40845,0
2012-02-07,6.6,6.71,6.59,6.68,42773,0
2012-02-08,6.65,6.76,6.64,6.69,23387,0
2012-02-09,6.66,6.72,6.54,6.54,50029,0
2012-02-10,6.54,6.55,6.33,6.38,75368,0
2012-02-13,6.46,6.58,6.38,6.58,29431,0
2012-02-14,6.52,6.65,6.52,6.52,55814,0
2012-02-15,6.57,6.61,6.47,6.48,39286,0
2012-02-16,6.28,6.83,6.27,6.83,55881,0
2012-02-17,6.87,6.95,6.6,6.74,67096,0
2012-02-21,6.74,6.74,6.54,6.54,27427,0
2012-02-22,6.47,6.64,6.47,6.51,59408,0
2012-02-23,6.51,6.83,6.49,6.79,91766,0
2012-02-24,6.73,7.75,6.68,7.7,385568,0
2012-02-27,7.65,8.14,7.44,8.11,323235,0
2012-02-28,7.64,8.3,7.64,8.2,159610,0
2012-02-29,8.2,8.2,7.93,8.03,142402,0
2012-03-01,8.08,8.48,8,8.3,149456,0
2012-03-02,8.25,8.25,8.11,8.18,95437,0
2012-03-05,8.07,8.12,8.04,8.05,61120,0
2012-03-06,7.92,8.09,7.75,7.93,73234,0
2012-03-07,7.99,8.12,7.85,8.07,84617,0
2012-03-08,8.09,8.28,7.99,8.25,81354,0
2012-03-09,8.26,8.48,8.24,8.35,114824,0
2012-03-12,8.28,8.35,8.2,8.25,75928,0
2012-03-13,8.34,8.38,7.63,8.38,72237,0
2012-03-14,8.38,8.38,8.11,8.26,46649,0
2012-03-15,8.28,8.28,8.05,8.1,89986,0
2012-03-16,8.11,8.11,7.91,8,66976,0
2012-03-19,8.01,8.29,7.95,8.2,88310,0
2012-03-20,8.06,8.14,8.04,8.07,42450,0
2012-03-21,8.11,8.16,8.02,8.1,44576,0
2012-03-22,8.01,8.14,7.94,8.09,38890,0
2012-03-23,8.02,8.17,8,8.15,56214,0
2012-03-26,8.26,8.43,8.23,8.33,152834,0
2012-03-27,8.13,8.48,8.13,8.44,37894,0
2012-03-28,8.47,8.47,8.23,8.35,138938,0
2012-03-29,8.31,8.4,8.22,8.37,27606,0
2012-03-30,8.44,8.46,8.41,8.43,76533,0
2012-04-02,8.43,8.55,8.38,8.55,62519,0
2012-04-03,8.55,8.59,8.24,8.24,57976,0
2012-04-04,8.14,8.18,7.85,7.96,72088,0
2012-04-05,7.95,8,7.85,7.87,53483,0
2012-04-09,7.83,7.83,7.51,7.71,118182,0
2012-04-10,7.69,7.71,7.31,7.35,120733,0
2012-04-11,7.41,7.59,7.41,7.56,37319,0
2012-04-12,7.55,7.79,7.54,7.56,42201,0
2012-04-13,7.5,7.56,7.38,7.44,44802,0
2012-04-16,7.51,8.69,7.48,7.79,67610,0
2012-04-17,7.87,8.08,7.85,7.96,55625,0
2012-04-18,7.91,7.91,7.56,7.7,67957,0
2012-04-19,7.71,8.18,7.71,7.95,131037,0
2012-04-20,8.06,8.48,7.88,8.44,152613,0
2012-04-23,8.28,8.4,8.23,8.33,124162,0
2012-04-24,8.33,9.06,8.33,9.02,244569,0
2012-04-25,9.08,9.18,8.89,9.13,121416,0
2012-04-26,9.1,9.23,8.95,9.15,75572,0
2012-04-27,9.15,9.23,9.05,9.23,65741,0
2012-04-30,9.23,9.23,8.51,8.82,118304,0
2012-05-01,8.82,9.14,8.7,8.7,76498,0
2012-05-02,8.59,9,8.59,8.86,77304,0
2012-05-03,8.86,8.91,8.5,8.7,92719,0
2012-05-04,9.49,10.37,9.11,10.29,471273,0
2012-05-07,10.21,10.64,10.13,10.54,358160,0
2012-05-08,10.42,10.42,9.85,9.88,248176,0
2012-05-09,9.78,9.98,9.7,9.89,108279,0
2012-05-10,9.96,9.99,9.61,9.67,80066,0
2012-05-11,9.63,9.64,9.31,9.43,92977,0
2012-05-14,9.3,9.3,9,9.11,98544,0
2012-05-15,9.09,9.44,9.08,9.3,75277,0
2012-05-16,9.32,9.4,9,9.07,132046,0
2012-05-17,9.09,9.22,8.95,9.01,92320,0
2012-05-18,8.99,9.05,8.67,8.69,120587,0
2012-05-21,8.69,8.98,8.44,8.8,136035,0
2012-05-22,8.84,8.84,8.68,8.79,107255,0
2012-05-23,8.68,8.84,8.6,8.82,82018,0
2012-05-24,8.82,8.97,8.61,8.88,78597,0
2012-05-25,8.9,8.97,8.72,8.87,39467,0
2012-05-29,8.96,8.96,8.77,8.89,55301,0
2012-05-30,8.78,8.9,8.72,8.74,32940,0
2012-05-31,8.8,8.91,8.62,8.85,74077,0
2012-06-01,8.57,8.7,8.5,8.58,118311,0
2012-06-04,8.62,8.81,8.57,8.77,71448,0
2012-06-05,8.69,9,8.64,8.96,96559,0
2012-06-06,9.12,9.15,8.67,8.82,76273,0
2012-06-07,8.94,9.03,8.73,8.82,83478,0
2012-06-08,8.76,8.84,8.64,8.71,63381,0
2012-06-11,8.81,8.82,8.45,8.45,89997,0
2012-06-12,8.44,8.84,8.44,8.81,87826,0
2012-06-13,8.75,8.89,8.62,8.8,98146,0
2012-06-14,8.83,8.91,8.71,8.82,35675,0
2012-06-15,8.8,8.98,8.78,8.96,106171,0
2012-06-18,8.94,9.42,8.91,9.3,112022,0
2012-06-19,9.34,9.94,9.21,9.9,132820,0
2012-06-20,9.92,10,9.6,9.89,81831,0
2012-06-21,9.87,9.87,9.27,9.31,56190,0
2012-06-22,9.37,9.75,9.19,9.72,262313,0
2012-06-25,9.55,9.64,9.41,9.43,39621,0
2012-06-26,9.48,9.5,9.15,9.31,50399,0
2012-06-27,9.31,9.62,9.19,9.58,26042,0
2012-06-28,9.5,9.5,9.2,9.34,33792,0
2012-06-29,9.58,9.89,9.49,9.87,64072,0
2012-07-02,9.88,10.19,9.8,10.19,103296,0
2012-07-03,10.2,10.21,10,10.06,44201,0
2012-07-05,10.02,10.2,9.63,9.72,164696,0
2012-07-06,9.57,9.8,9.35,9.64,74175,0
2012-07-09,9.58,9.58,9.3,9.41,30009,0
2012-07-10,9.46,9.46,9,9.09,122962,0
2012-07-11,9.09,9.17,9,9.07,29382,0
2012-07-12,8.95,8.95,8.69,8.75,114181,0
2012-07-13,8.76,9.42,8.76,9.01,94843,0
2012-07-16,8.95,8.95,8.62,8.77,21800,0
2012-07-17,8.81,9.09,8.63,8.99,34312,0
2012-07-18,9.01,9.24,8.95,9.11,76018,0
2012-07-19,9.13,9.56,9.13,9.52,38862,0
2012-07-20,9.41,9.53,9.4,9.46,38397,0
2012-07-23,9.26,9.32,9.21,9.23,30222,0
2012-07-24,9.25,9.28,8.93,9.02,36353,0
2012-07-25,9.11,9.17,8.98,9.05,54996,0
2012-07-26,9.14,9.57,9.14,9.51,34238,0
2012-07-27,9.58,9.9,9.4,9.86,61548,0
2012-07-30,9.87,9.99,9.61,9.66,12418,0
2012-07-31,9.66,9.72,9.3,9.31,49297,0
2012-08-01,9.43,9.5,8.88,8.9,65963,0
2012-08-02,8.81,8.9099,8.49,8.81,34118,0
2012-08-03,9.01,9.49,8.94,9.42,40471,0
2012-08-06,10.35,10.35,9.83,10.07,379565,0
2012-08-07,10.18,10.25,10.07,10.21,147892,0
2012-08-08,10.21,10.3,10.1,10.19,56917,0
2012-08-09,10.5,10.99,10.295,10.98,172786,0
2012-08-10,11,11,10.71,10.83,98231,0
2012-08-13,10.48,10.48,10,10.3,267405,0
2012-08-14,10.2,10.42,10.06,10.24,177802,0
2012-08-15,10.25,10.44,10.07,10.41,104268,0
2012-08-16,10.34,10.72,10.3,10.7,162618,0
2012-08-17,10.65,10.85,10.5,10.85,105747,0
2012-08-20,10.85,11,10.7,11,111609,0
2012-08-21,11,11.36,10.94,11.34,274679,0
2012-08-22,11.31,11.96,11.17,11.95,332617,0
2012-08-23,11.9,12.04,11.84,11.99,186157,0
2012-08-24,11.94,12.11,11.76,12.07,127140,0
2012-08-27,12.06,12.45,12.06,12.43,241406,0
2012-08-28,12.44,12.44,11.84,12.25,281391,0
2012-08-29,12.21,12.27,11.92,12.11,104684,0
2012-08-30,12,12.15,11.95,12.03,62243,0
2012-08-31,12.18,12.22,11.812,12.05,67338,0
2012-09-04,11.99,12.36,11.74,12.36,272087,0
2012-09-05,12.36,12.5,12.141,12.48,211665,0
2012-09-06,12.48,12.58,12.46,12.52,301854,0
2012-09-07,12.48,12.67,12.42,12.63,162263,0
2012-09-10,12.64,12.75,12.55,12.71,246425,0
2012-09-11,12.64,12.83,12.64,12.71,108009,0
2012-09-12,12.67,12.82,12.63,12.81,154013,0
2012-09-13,12.73,13.06,12.72,13.01,166569,0
2012-09-14,13.07,13.1,12.96,13.07,138156,0
2012-09-17,13.04,13.17,12.89,13.15,71000,0
2012-09-18,13.16,13.16,12.83,13.05,113732,0
2012-09-19,13.12,13.16,13,13.06,71553,0
2012-09-20,13.04,13.1,12.96,13.09,55137,0
2012-09-21,13.32,13.32,13.05,13.23,276884,0
2012-09-24,13.22,13.3,13.16,13.25,100031,0
2012-09-25,13.37,13.44,13.16,13.23,195312,0
2012-09-26,13.3,13.45,13.05,13.43,121741,0
2012-09-27,13.48,13.57,13.39,13.56,123912,0
2012-09-28,13.48,13.68,13.48,13.66,93722,0
2012-10-01,13.71,13.75,13.53,13.68,137593,0
2012-10-02,13.71,13.75,13.5,13.57,68419,0
2012-10-03,13.55,13.7,13.36,13.58,72588,0
2012-10-04,13.58,13.69,13.52,13.69,48059,0
2012-10-05,13.71,13.8,13.29,13.46,133826,0
2012-10-08,13.46,13.48,13.4,13.48,63414,0
2012-10-09,13.51,13.51,13.26,13.46,179107,0
2012-10-10,13.51,13.55,13.4,13.47,73193,0
2012-10-11,13.62,13.62,13.33,13.52,60552,0
2012-10-12,13.51,13.59,13.49,13.51,39622,0
2012-10-15,13.58,13.58,12.91,13.41,110921,0
2012-10-16,13.5,13.5,13.1,13.12,137880,0
2012-10-17,13,13.18,12.97,13.05,240098,0
2012-10-18,13,13.1,13,13.01,79652,0
2012-10-19,12.95,13.04,12.9,13,205899,0
2012-10-22,13.09,13.45,13,13.4,126137,0
2012-10-23,13.3,13.39,13.15,13.34,91222,0
2012-10-24,13.4,13.53,13.312,13.5,105086,0
2012-10-25,13.65,13.76,12.98,13.02,192851,0
2012-10-26,13,13.27,12.99,13.11,65822,0
2012-10-31,13.08,13.24,13,13.24,67803,0
2012-11-01,13.28,14.13,13.24,14.04,248588,0
2012-11-02,13.9,14.2,13.8,13.87,125567,0
2012-11-05,13.97,14.65,13.93,14.59,267759,0
2012-11-06,14.58,14.62,14.48,14.61,107523,0
2012-11-07,14.55,14.61,14.03,14.46,163470,0
2012-11-08,14.46,14.52,14.21,14.37,115538,0
2012-11-09,14.38,14.755,14.26,14.47,154080,0
2012-11-12,14.58,14.95,14.482,14.71,237465,0
2012-11-13,14.51,14.58,14.3,14.4,137565,0
2012-11-14,14.54,14.54,14.01,14.05,92281,0
2012-11-15,13.98,13.98,12.96,13.25,303045,0
2012-11-16,13.3,13.42,12.94,13.29,93900,0
2012-11-19,13.42,13.69,13.26,13.58,80814,0
2012-11-20,13.54,13.61,13.2,13.51,80274,0
2012-11-21,13.58,13.6,13.35,13.59,30664,0
2012-11-23,13.6,13.6,13.46,13.57,33496,0
2012-11-26,13.6,13.9,13.58,13.88,107382,0
2012-11-27,13.78,14,13.76,13.83,69014,0
2012-11-28,13.81,13.81,13.56,13.67,73079,0
2012-11-29,13.85,13.95,13.72,13.87,89414,0
2012-11-30,13.87,13.96,13.73,13.88,95429,0
2012-12-03,14.01,14.63,13.98,14.63,192799,0
2012-12-04,14.52,14.77,14.35,14.72,328701,0
2012-12-05,14.79,14.79,14.34,14.42,91982,0
2012-12-06,14.43,14.67,14.41,14.62,70811,0
2012-12-07,14.64,14.64,14.06,14.28,77609,0
2012-12-10,14.23,14.39,13.92,14.1,135144,0
2012-12-11,14.26,14.46,14.15,14.43,85271,0
2012-12-12,14.46,14.59,14.3,14.3,113743,0
2012-12-13,14.23,14.31,13.92,14.08,87101,0
2012-12-14,13.99,14.2,13.58,14.11,104375,0
2012-12-17,14.13,14.49,14.07,14.49,146796,0
2012-12-18,14.56,14.61,14.41,14.52,57059,0
2012-12-19,14.59,14.59,14.3,14.37,57619,0
2012-12-20,14.34,14.465,14.16,14.21,54504,0
2012-12-21,14.14,14.21,13.79,14.03,192931,0
2012-12-24,14.12,14.12,13.78,13.8,24724,0
2012-12-26,13.8,13.86,13.51,13.7,67879,0
2012-12-27,13.68,13.85,13.4,13.69,58218,0
2012-12-28,13.64,13.749,13.54,13.551,52903,0
2012-12-31,13.55,13.8,13.39,13.78,112609,0
2013-01-02,13.96,14.55,13.95,14.52,178531,0
2013-01-03,14.43,14.61,14.32,14.53,108372,0
2013-01-04,14.62,14.67,14.308,14.49,127176,0
2013-01-07,14.43,14.59,14.09,14.11,81824,0
2013-01-08,14,14.45,13.91,14.43,80830,0
2013-01-09,14.58,15.74,14.38,15.73,442708,0
2013-01-10,15.84,16.125,15.45,15.92,174753,0
2013-01-11,16,16.07,15.89,15.99,90013,0
2013-01-14,16.02,16.06,15.581,15.72,73317,0
2013-01-15,15.51,16.1,15.45,16.02,96666,0
2013-01-16,16.02,16.03,14.53,14.8,351245,0
2013-01-17,14.75,15.53,14.24,15.28,297857,0
2013-01-18,15.28,15.4,14.77,15.03,106290,0
2013-01-22,15.07,15.45,14.803,15.32,105370,0
2013-01-23,15.33,15.41,14.51,14.9,127317,0
2013-01-24,14.88,15.11,13.38,13.84,350468,0
2013-01-25,13.75,14.49,13.67,14.41,126283,0
2013-01-28,14.4,14.78,14.21,14.63,106278,0
2013-01-29,14.5,14.78,14.5,14.67,66273,0
2013-01-30,14.69,14.96,14.62,14.94,73309,0
2013-01-31,14.95,15.09,14.762,15.02,67342,0
2013-02-01,15.17,15.49,14.98,15.36,114834,0
2013-02-04,15.91,15.91,15.45,15.49,168495,0
2013-02-05,15.6,15.91,15.544,15.81,78163,0
2013-02-06,15.79,16,15.6,15.99,58306,0
2013-02-07,15.96,15.96,15.79,15.87,92124,0
2013-02-08,15.9,15.965,15.71,15.92,78995,0
2013-02-11,15.96,16,15.82,15.95,50144,0
2013-02-12,15.91,15.98,15.8,15.89,55712,0
2013-02-13,15.89,16,15.68,16,70247,0
2013-02-14,15.96,15.96,15.6,15.87,65610,0
2013-02-15,15.94,17.49,15.94,16.96,325242,0
2013-02-19,17.07,17.145,16.71,16.94,96041,0
2013-02-20,16.9,16.9,16.24,16.25,110355,0
2013-02-21,16.21,16.21,15.64,15.8,95014,0
2013-02-22,15.79,16.14,15.73,16.12,71304,0
2013-02-25,16.14,16.49,15.215,15.26,143513,0
2013-02-26,15.28,15.52,14.9,15.11,222996,0
2013-02-27,15.05,15.94,14.965,15.81,103575,0
2013-02-28,15.8,15.82,15.38,15.54,123093,0
2013-03-01,15.55,15.89,15.23,15.69,79113,0
2013-03-04,15.62,15.98,15.37,15.96,83377,0
2013-03-05,16,16.29,15.88,16.11,73029,0
2013-03-06,16.11,16.15,15.6,15.66,84341,0
2013-03-07,15.71,16.84,15.376,16.71,214665,0
2013-03-08,16.77,16.77,16.39,16.62,108077,0
2013-03-11,16.21,16.54,15.76,16.28,162948,0
2013-03-12,16.2,16.33,16.01,16.1,53831,0
2013-03-13,16.11,16.3,16.01,16.2,46100,0
2013-03-14,16.21,16.41,15.98,16.38,83766,0
2013-03-15,16.23,16.31,15.89,15.93,168456,0
2013-03-18,15.73,16.16,15.73,15.92,39600,0
2013-03-19,15.91,16.05,15.7,15.81,53276,0
2013-03-20,15.87,16.18,15.87,16.14,50001,0
2013-03-21,16.04,16.11,15.82,16,31380,0
2013-03-22,16.06,16.27,15.81,16.08,55137,0
2013-03-25,16.19,16.58,16.11,16.53,36435,0
2013-03-26,16.66,16.7,16.18,16.2,82780,0
2013-03-27,16.01,16.18,15.93,16.12,61749,0
2013-03-28,16.16,16.19,15.89,16.02,82028,0
2013-04-01,15.98,16.25,15.3,15.3,137532,0
2013-04-02,15.35,15.706,15.18,15.35,96316,0
2013-04-03,15.43,15.703,15.01,15.05,105646,0
2013-04-04,15.1,15.1,14.95,15.05,157937,0
2013-04-05,15.02,15.82,14.95,15.7,76678,0
2013-04-08,15.75,15.76,15.27,15.56,41366,0
2013-04-09,15.6,15.71,15.55,15.57,50343,0
2013-04-10,15.56,16.19,15.54,16.03,65936,0
2013-04-11,16.04,16.09,15.66,15.76,27308,0
2013-04-12,15.75,15.86,15.63,15.65,41680,0
2013-04-15,15.61,15.61,14.95,14.95,112591,0
2013-04-16,15.03,15.25,14.95,15.12,96609,0
2013-04-17,14.98,15.1,14.95,14.95,131422,0
2013-04-18,15.04,15.23,14.95,14.95,105699,0
2013-04-19,14.98,15.35,14.97,15.15,61151,0
2013-04-22,15.18,15.36,14.95,14.96,97562,0
2013-04-23,15.1,15.55,15.1,15.43,44321,0
2013-04-24,15.34,15.76,15.15,15.62,46651,0
2013-04-25,15.49,17.75,14.96,17.54,278926,0
2013-04-26,17.5,17.5,16.83,17.1,96251,0
2013-04-29,16.5,17.08,16.17,16.99,100198,0
2013-04-30,16.92,17.11,16.79,17.11,73285,0
2013-05-01,17,17.3,16.83,17.02,182855,0
2013-05-02,17.01,17.27,17,17.27,73833,0
2013-05-03,17.38,17.59,17.34,17.44,94415,0
2013-05-06,17.38,18.09,17.255,17.9,113944,0
2013-05-07,17.71,18.3,17.71,18.18,133276,0
2013-05-08,17.97,18.84,17.97,18.81,228263,0
2013-05-09,18.81,18.9,18.32,18.79,101132,0
2013-05-10,18.76,18.87,18.41,18.85,43944,0
2013-05-13,18.77,18.95,18.72,18.79,35476,0
2013-05-14,18.76,19.01,18.68,18.99,124338,0
2013-05-15,18.84,19.03,18.21,18.83,191799,0
2013-05-16,18.82,18.94,18.63,18.75,86973,0
2013-05-17,18.79,18.98,18.72,18.79,84293,0
2013-05-20,18.76,18.95,18.48,18.65,77177,0
2013-05-21,18.71,18.81,18.51,18.67,26664,0
2013-05-22,18.64,18.95,18.08,18.33,47497,0
2013-05-23,17.75,18.23,17.65,18.13,97465,0
2013-05-24,18.07,18.24,17.7,17.78,49895,0
2013-05-28,18.04,18.7,18.04,18.59,72664,0
2013-05-29,18.39,18.56,18.09,18.36,45854,0
2013-05-30,18.36,18.75,18.1,18.68,34848,0
2013-05-31,18.57,18.75,18.23,18.33,137054,0
2013-06-03,18,18.71,17.97,18.64,208934,0
2013-06-04,18.48,18.58,17.75,18.49,244031,0
2013-06-05,18.42,18.48,17.91,18.07,114550,0
2013-06-06,18.02,18.33,17.92,18.22,65481,0
2013-06-07,18.24,18.51,18.14,18.43,51412,0
2013-06-10,18.44,18.75,18.305,18.7,54424,0
2013-06-11,18.35,18.634,18.35,18.57,65399,0
2013-06-12,18.69,18.7,18.32,18.5,93799,0
2013-06-13,18.5,18.74,18.48,18.74,79130,0
2013-06-14,18.5,18.56,17.76,17.78,146986,0
2013-06-17,17.88,18.54,17.8,18.17,38458,0
2013-06-18,18.25,18.6,18.1,18.52,59449,0
2013-06-19,18.57,18.75,18.41,18.44,54200,0
2013-06-20,18.08,18.11,17.42,17.49,59935,0
2013-06-21,17.55,17.81,17.14,17.76,137943,0
2013-06-24,17.64,18,17.52,17.86,70078,0
2013-06-25,18.06,18.704,17.75,17.81,58181,0
2013-06-26,18,18.33,17.75,18.24,59261,0
2013-06-27,18.39,18.625,18.16,18.54,54544,0
2013-06-28,18.5,18.59,18.33,18.43,132761,0
2013-07-01,18.46,18.59,18.3,18.45,49357,0
2013-07-02,18.46,18.6,18.12,18.36,40709,0
2013-07-03,18.26,18.57,18.09,18.34,44693,0
2013-07-05,18.2,18.7,18.16,18.54,62378,0
2013-07-08,18.6,18.68,18.33,18.61,51652,0
2013-07-09,18.56,18.83,18.45,18.7,47674,0
2013-07-10,18.62,18.85,18.56,18.73,60692,0
2013-07-11,18.98,19.69,18.8,19.48,264463,0
2013-07-12,20.12,20.2,19.75,19.82,300707,0
2013-07-15,20.01,20.39,19.89,20.21,210258,0
2013-07-16,20.27,20.36,20.15,20.35,98166,0
2013-07-17,20.5,20.5,20.24,20.41,62624,0
2013-07-18,20.46,20.5,20.2,20.28,53592,0
2013-07-19,20.28,20.28,19.95,20.08,56742,0
2013-07-22,19.99,20.2,19.87,20.12,44967,0
2013-07-23,20.15,20.15,19.69,20.02,130376,0
2013-07-24,19.85,20.17,19.81,20.15,98618,0
2013-07-25,20.15,20.98,19.78,20.93,353269,0
2013-07-26,20.82,21.21,20.68,21.12,296303,0
2013-07-29,21.05,21.06,20.44,20.84,247675,0
2013-07-30,20.87,21.03,20.81,20.99,154263,0
2013-07-31,20.99,21,20.5,20.52,117555,0
2013-08-01,20.63,20.95,20.55,20.95,113985,0
2013-08-02,20.78,21.64,20.78,21.51,543641,0
2013-08-05,21.57,21.95,21.57,21.77,133611,0
2013-08-06,21.63,21.79,21.03,21.34,74527,0
2013-08-07,21.16,21.55,21.01,21.25,139877,0
2013-08-08,21.47,21.489,20.57,20.82,229734,0
2013-08-09,20.67,20.81,20.07,20.41,196477,0
2013-08-12,20.02,21.63,20.01,21.48,106557,0
2013-08-13,21.4,21.74,21.13,21.54,124475,0
2013-08-14,21.41,21.46,20.92,20.97,56625,0
2013-08-15,20.57,21.16,20.04,20.05,126400,0
2013-08-16,20,20.55,20,20.18,71000,0
2013-08-19,20.07,20.26,19.42,20.08,257527,0
2013-08-20,20.1,20.57,20.01,20.32,140453,0
2013-08-21,20.17,20.47,19.82,20.27,54541,0
2013-08-22,20.4,20.71,20.38,20.55,35619,0
2013-08-23,20.6,20.6,20.35,20.52,48343,0
2013-08-26,20.58,20.58,20.3,20.37,39401,0
2013-08-27,20,20.03,19.34,19.4,119073,0
2013-08-28,19.32,19.79,19.26,19.69,53806,0
2013-08-29,19.67,20.5,19.65,20.39,85137,0
2013-08-30,20.32,20.32,19.7,19.85,83808,0
2013-09-03,20.25,20.52,19.92,20.27,103530,0
2013-09-04,20.27,20.84,20.05,20.83,321063,0
2013-09-05,20.79,21.05,20.75,21,89789,0
2013-09-06,21.09,21.15,20.66,21.12,121816,0
2013-09-09,21.2,21.36,20.96,21.31,61655,0
2013-09-10,21.45,21.9,21.345,21.87,328746,0
2013-09-11,21.78,22.2,21.65,21.91,191610,0
2013-09-12,21.86,21.87,21.24,21.3,64204,0
2013-09-13,21.36,21.5,20.83,21.28,63268,0
2013-09-16,21.46,21.485,20.92,20.98,92190,0
2013-09-17,21,21.46,20.88,21.42,57021,0
2013-09-18,21.49,21.7,20.97,21.53,75575,0
2013-09-19,21.64,21.91,21.18,21.54,54998,0
2013-09-20,21.67,22.06,21.35,21.75,164531,0
2013-09-23,21.75,21.91,21.27,21.51,99364,0
2013-09-24,21.6,21.82,21.29,21.38,136792,0
2013-09-25,21.46,21.9,21.07,21.66,69600,0
2013-09-26,21.79,22.2,21.53,22.06,292609,0
2013-09-27,21.93,21.98,21.38,21.54,93800,0
2013-09-30,21.1,21.44,20.83,21.23,172500,0
2013-10-01,20.92,21.77,20.85,21.44,85900,0
2013-10-02,21.29,21.79,21.26,21.35,62000,0
2013-10-03,21.33,21.64,21.18,21.6,195700,0
2013-10-04,21.54,22.2,21.5,22.13,167596,0
2013-10-07,22.11,22.42,22,22.06,138800,0
2013-10-08,22.13,22.23,21.23,21.38,108100,0
2013-10-09,21.42,21.42,20.12,20.74,132800,0
2013-10-10,21.04,21.91,20.67,21.72,58700,0
2013-10-11,21.58,22.07,21.54,22.06,113100,0
2013-10-14,21.92,22.4,21.79,22.39,96100,0
2013-10-15,22.37,22.49,22.01,22.12,87000,0
2013-10-16,22.3,22.8,22.21,22.46,139500,0
2013-10-17,22.35,22.85,22.35,22.83,285500,0
2013-10-18,23.03,23.16,22.65,23.09,211100,0
2013-10-21,23.15,23.15,22.5,22.69,99700,0
2013-10-22,22.82,23.09,22.66,22.89,101800,0
2013-10-23,22.67,22.76,22.14,22.28,83300,0
2013-10-24,22.21,23,21.59,22.98,339400,0
2013-10-25,23.14,23.14,22.54,22.91,135200,0
2013-10-28,22.89,22.97,22.69,22.95,178100,0
2013-10-29,22.97,23.26,22.79,23.06,235000,0
2013-10-30,22.99,23.09,22.37,22.65,133700,0
2013-10-31,22.86,23.34,22.45,22.97,144679,0
2013-11-01,22.92,22.95,22.67,22.88,159400,0
2013-11-04,22.92,23.25,22.89,23.12,202000,0
2013-11-05,22.93,23.24,22.88,23.21,49400,0
2013-11-06,23.24,23.35,22.66,22.8,90349,0
2013-11-07,22.9,22.91,22.11,22.27,61600,0
2013-11-08,22.23,22.95,22.23,22.67,114037,0
2013-11-11,22.7,22.72,22.24,22.48,45600,0
2013-11-12,22.33,22.6,22.07,22.3,140900,0
2013-11-13,22.08,22.92,22.02,22.88,94500,0
2013-11-14,22.81,22.87,22.55,22.8,48800,0
2013-11-15,22.77,23.19,22.72,23.15,71000,0
2013-11-18,23.17,23.17,22.6,22.68,173200,0
2013-11-19,22.75,23.05,22.45,22.57,120600,0
2013-11-20,22.74,22.83,22.1,22.39,53900,0
2013-11-21,22.48,22.99,22.24,22.83,133218,0
2013-11-22,22.8,22.84,22.48,22.52,83000,0
2013-11-25,22.71,22.9,22.55,22.67,42508,0
2013-11-26,22.77,23.19,22.57,23.16,296300,0
2013-11-27,23.15,23.25,22.91,23.25,132288,0
2013-11-29,23.3,23.45,23.14,23.2,51663,0
2013-12-02,23.34,23.36,22.95,23.16,83822,0
2013-12-03,23.14,23.28,22.8,22.92,75800,0
2013-12-04,22.75,23.3,22.66,23.03,70800,0
2013-12-05,22.97,23.35,22.85,23,75600,0
2013-12-06,23.29,23.33,22.98,23.13,46200,0
2013-12-09,23.08,23.44,22.9,23.41,110200,0
2013-12-10,23.29,23.63,23.29,23.55,134300,0
2013-12-11,23.53,23.64,23.26,23.46,118134,0
2013-12-12,23.45,23.48,22.87,23.27,97000,0
2013-12-13,23.27,23.5,23.06,23.31,62600,0
2013-12-16,23.27,23.5,23.05,23.27,112000,0
2013-12-17,23.22,23.95,23,23.83,218400,0
2013-12-18,23.94,24.29,23.48,24.23,125404,0
2013-12-19,24.21,24.22,23.85,23.9,74654,0
2013-12-20,24.02,24.59,24.02,24.51,304400,0
2013-12-23,24.75,25.02,24.61,24.75,76000,0
2013-12-24,24.86,25.1,24.72,25.04,47922,0
2013-12-26,25.15,25.35,25.01,25.26,72200,0
2013-12-27,25.31,25.48,25.01,25.24,100406,0
2013-12-30,25.39,25.39,24.94,25.2,119400,0
2013-12-31,25.45,25.9,25.3,25.62,325600,0
2014-01-02,25.43,25.599,24.95,25.05,104913,0
2014-01-03,25.08,25.49,25.01,25.27,115870,0
2014-01-06,24.71,24.99,24.14,24.52,157113,0
2014-01-07,24.57,25.16,24.46,25.06,128600,0
2014-01-08,25.13,25.26,24.82,25.16,133500,0
2014-01-09,25.21,25.25,24.67,25.16,91400,0
2014-01-10,25.12,25.18,24.68,25.12,58115,0
2014-01-13,24.91,25.01,24.27,24.63,89000,0
2014-01-14,24.74,24.89,24.51,24.82,68545,0
2014-01-15,24.96,26,24.79,25.81,233900,0
2014-01-16,25.8,26,25.47,25.7,85900,0
2014-01-17,25.58,25.82,25.14,25.31,85600,0
2014-01-21,25.56,25.74,25.33,25.49,56601,0
2014-01-22,25.61,26.55,25.55,26.41,351412,0
2014-01-23,26.3,26.73,25.68,26.05,74400,0
2014-01-24,25.2,25.78,24.66,24.83,131200,0
2014-01-27,25.27,25.27,23.93,24.2,89200,0
2014-01-28,24.22,24.49,24.03,24.17,64000,0
2014-01-29,23.72,24.2,23.6,23.69,110311,0
2014-01-30,23.98,24.19,23.61,23.75,109400,0
2014-01-31,23.28,24.03,23,23.7,148700,0
2014-02-03,23.54,23.79,22.11,22.42,240083,0
2014-02-04,22.38,22.847,22.28,22.66,101656,0
2014-02-05,22.57,22.61,21.56,21.9,195624,0
2014-02-06,23.01,23.93,23.01,23.7,214295,0
2014-02-07,23.82,24.06,23.15,24.01,179077,0
2014-02-10,23.04,23.37,22.75,23.06,273463,0
2014-02-11,22.95,23.29,22.88,22.97,141828,0
2014-02-12,22.96,23.27,22.64,22.74,90630,0
2014-02-13,22.49,23.07,22.2,22.4,130509,0
2014-02-14,22.15,22.47,22.02,22.24,158301,0
2014-02-18,22.22,22.5,22.09,22.46,256831,0
2014-02-19,22.46,22.57,22.12,22.18,150659,0
2014-02-20,22.23,22.62,21.86,21.92,186339,0
2014-02-21,21.89,22.12,21.16,21.24,278201,0
2014-02-24,20.99,21.78,20.76,21.35,263943,0
2014-02-25,21.3,21.32,20.55,20.92,240187,0
2014-02-26,20.98,21.41,20.252,21.085,139760,0
2014-02-27,20.94,21,20.13,20.8,358256,0
2014-02-28,20.82,21.22,20.24,20.39,273442,0
2014-03-03,20.03,20.03,19.1,19.36,473808,0
2014-03-04,19.62,20.75,19.62,20,625988,0
2014-03-05,19.89,20.43,19.45,19.71,221257,0
2014-03-06,19.63,20.03,19.19,19.76,379202,0
2014-03-07,19.76,19.92,19.39,19.79,441858,0
2014-03-10,19.79,19.83,19.5,19.78,153155,0
2014-03-11,19.64,19.86,19.16,19.52,129571,0
2014-03-12,19.27,19.63,19.07,19.59,169130,0
2014-03-13,19.78,19.79,19.05,19.2,189740,0
2014-03-14,19.13,19.25,18.54,19.04,165647,0
2014-03-17,19.24,19.36,18.97,19.19,298485,0
2014-03-18,19.2,19.46,18.67,19.35,263780,0
2014-03-19,19.29,19.59,18.83,19.48,261752,0
2014-03-20,19.45,20.213,19.01,19.94,338833,0
2014-03-21,19.97,20.28,19.63,19.7,208854,0
2014-03-24,19.52,19.76,18.43,18.87,176848,0
2014-03-25,19.03,19.34,17.95,18.14,278104,0
2014-03-26,18.23,18.24,17.28,17.59,457300,0
2014-03-27,17.42,18.08,17.21,17.88,450502,0
2014-03-28,17.88,18.14,17.52,17.99,294653,0
2014-03-31,18.17,18.49,17.7,18.17,631266,0
2014-04-01,18.32,18.375,17.95,18.17,532628,0
2014-04-02,18.19,18.255,17.87,18.18,127527,0
2014-04-03,18.14,18.23,17.78,17.9,160965,0
2014-04-04,18.25,18.25,17.17,17.47,259577,0
2014-04-07,17.32,17.63,17.03,17.42,159562,0
2014-04-08,17.39,17.8,17.18,17.53,143059,0
2014-04-09,17.64,18.11,17.4,18.02,130668,0
2014-04-10,17.94,17.94,17.32,17.43,252679,0
2014-04-11,17.26,17.59,17.235,17.36,363914,0
2014-04-14,17.5,17.6,17.02,17.23,112981,0
2014-04-15,17.12,17.42,16.6,17.32,162798,0
2014-04-16,17.4,17.54,17.03,17.42,79998,0
2014-04-17,17.41,17.88,17.24,17.38,91175,0
2014-04-21,17.36,17.72,17.2,17.52,75014,0
2014-04-22,17.36,18.5,17.36,18.46,193434,0
2014-04-23,18.58,18.58,18.05,18.395,160138,0
2014-04-24,18.45,19.029,18.285,18.82,278713,0
2014-04-25,19,20,18.82,19.32,465710,0
2014-04-28,19.33,19.84,18.69,18.95,342705,0
2014-04-29,18.99,19.21,18.45,18.94,306399,0
2014-04-30,18.93,18.93,18.44,18.77,219149,0
2014-05-01,18.35,19.15,18.35,18.93,195511,0
2014-05-02,18.92,19.39,18.67,18.99,187450,0
2014-05-05,18.78,19.06,18.52,18.67,201569,0
2014-05-06,18.64,18.86,18.24,18.32,120401,0
2014-05-07,19.03,19.21,17.95,18.31,171535,0
2014-05-08,18.23,18.6,17.67,17.84,141085,0
2014-05-09,17.74,18.44,17.555,18.38,110674,0
2014-05-12,18.218,19.08,18.218,18.84,165698,0
2014-05-13,18.76,19.34,18.75,19.07,323135,0
2014-05-14,18.93,19.15,18.61,18.97,154843,0
2014-05-15,18.9,18.96,18.34,18.62,100587,0
2014-05-16,18.71,18.76,18.31,18.72,102339,0
2014-05-19,18.7,18.97,18.42,18.81,122379,0
2014-05-20,18.83,18.83,18.25,18.46,116324,0
2014-05-21,18.6,18.98,18.48,18.95,143695,0
2014-05-22,18.95,19.34,18.9,19.26,123276,0
2014-05-23,19.19,19.71,19.19,19.66,295782,0
2014-05-27,19.84,20.08,19.66,20.06,181493,0
2014-05-28,20.06,20.18,19.65,20.07,128450,0
2014-05-29,20.22,20.22,19.9,20.06,105636,0
2014-05-30,19.99,20.3,19.81,19.92,123104,0
2014-06-02,20.01,20.14,19.21,19.41,107950,0
2014-06-03,19.23,19.53,19.18,19.25,184864,0
2014-06-04,19.2,19.51,19.04,19.49,327997,0
2014-06-05,19.48,20.05,19.41,19.95,109043,0
2014-06-06,20.07,20.09,19.82,19.95,109029,0
2014-06-09,19.92,20.04,19.64,19.82,144136,0
2014-06-10,19.79,19.82,19.11,19.37,582700,0
2014-06-11,19,19.86,19,19.71,107356,0
2014-06-12,19.62,20.14,19.44,19.87,125146,0
2014-06-13,19.88,20.28,19.86,20.03,106497,0
2014-06-16,20.16,20.81,20.07,20.8,202536,0
2014-06-17,20.82,21,20.54,20.79,121140,0
2014-06-18,20.73,20.93,20.7,20.85,84560,0
2014-06-19,20.94,20.95,20.6,20.79,134982,0
2014-06-20,20.92,21.03,20.75,20.97,198807,0
2014-06-23,21.01,21.35,20.91,21.25,368112,0
2014-06-24,21.18,21.77,21,21.15,390450,0
2014-06-25,21.04,21.229,20.73,20.85,179387,0
2014-06-26,20.85,20.93,20.5,20.91,76735,0
2014-06-27,20.78,21.43,20.78,21.29,786682,0
2014-06-30,21.33,21.38,20.95,21.22,162439,0
2014-07-01,21.28,22.24,20.896,21.96,241088,0
2014-07-02,22.08,22.27,21.67,21.7,116900,0
2014-07-03,21.75,21.83,21.55,21.67,43300,0
2014-07-07,21.51,21.66,21.347,21.46,108100,0
2014-07-08,21.38,21.52,20.7,21.5,201136,0
2014-07-09,21.53,21.69,21.433,21.54,86848,0
2014-07-10,21.11,21.66,21.11,21.51,113989,0
2014-07-11,21.44,21.62,21.231,21.31,77572,0
2014-07-14,21.53,21.736,21.36,21.47,70507,0
2014-07-15,21.45,21.47,20.99,21.07,88532,0
2014-07-16,21.21,21.255,20.78,20.88,210483,0
2014-07-17,20.76,21.25,20.69,20.76,202951,0
2014-07-18,20.67,21,20.65,20.9,142403,0
2014-07-21,20.82,21.13,20.8,20.96,86796,0
2014-07-22,21.04,21.23,20.93,21.04,77443,0
2014-07-23,21.09,22.66,20.61,20.72,65954,0
2014-07-24,20.82,20.95,20.24,20.34,235071,0
2014-07-25,20.16,20.16,19.814,20.02,136698,0
2014-07-28,20.03,20.37,19.71,20.3,122066,0
2014-07-29,19.78,20.28,18.82,19.5,379375,0
2014-07-30,19.53,19.95,19.46,19.65,299538,0
2014-07-31,19.5,19.612,19.02,19.16,154372,0
2014-08-01,19.08,19.26,18.85,19.2,151186,0
2014-08-04,19.22,19.38,18.51,19.33,155741,0
2014-08-05,19.19,19.48,18.99,19.32,171757,0
2014-08-06,19.15,19.89,19.15,19.5,121327,0
2014-08-07,19.61,19.61,19.01,19.145,158408,0
2014-08-08,19.16,19.43,19,19.22,195171,0
2014-08-11,19.22,19.5,19.05,19.24,182829,0
2014-08-12,19.21,19.36,19.01,19.33,120185,0
2014-08-13,19.181,19.77,19.181,19.55,82401,0
2014-08-14,19.5,19.75,19.32,19.55,136815,0
2014-08-15,19.37,19.79,19.37,19.57,178675,0
2014-08-18,19.69,19.788,19.39,19.66,125312,0
2014-08-19,19.61,19.76,19.49,19.63,55916,0
2014-08-20,19.46,19.85,19.33,19.75,168114,0
2014-08-21,19.76,20.13,19.62,19.96,138438,0
2014-08-22,19.96,20.17,19.81,20.03,71123,0
2014-08-25,20.14,20.29,19.875,19.94,71557,0
2014-08-26,19.98,20.32,19.825,20.1,76957,0
2014-08-27,20.07,20.14,19.99,20.07,41501,0
2014-08-28,20.01,20.1,19.93,19.96,49104,0
2014-08-29,19.98,20.04,19.712,19.97,145563,0
2014-09-02,20.05,20.49,19.97,20.38,188551,0
2014-09-03,20.45,20.45,20.1,20.38,226513,0
2014-09-04,20.44,20.65,20.38,20.5,134918,0
2014-09-05,20.4,20.66,20.2,20.44,77896,0
2014-09-08,20.44,20.62,20.12,20.29,66474,0
2014-09-09,20.2,20.29,19.97,20.02,115071,0
2014-09-10,20.04,20.15,19.86,20.01,83306,0
2014-09-11,19.86,20.12,19.51,20.01,155624,0
2014-09-12,20.01,20.05,19.69,19.81,136619,0
2014-09-15,19.78,19.78,19.6,19.65,77460,0
2014-09-16,19.57,20,19.57,19.77,520953,0
2014-09-17,19.75,19.99,19.37,19.42,79252,0
2014-09-18,19.47,19.56,19,19.03,922316,0
2014-09-19,19.04,19.1,18.6,18.71,205527,0
2014-09-22,18.63,18.63,18.24,18.33,141811,0
2014-09-23,18.03,18.4,17.72,17.89,164876,0
2014-09-24,17.94,18.13,17.82,17.93,116112,0
2014-09-25,17.91,17.91,17.48,17.54,104025,0
2014-09-26,17.19,17.88,17.19,17.8,141312,0
2014-09-29,17.65,17.9,17.51,17.64,98736,0
2014-09-30,13.5,13.61,12.26,12.61,1889961,0
2014-10-01,12.6,12.839,12.281,12.69,675231,0
2014-10-02,12.74,12.98,12.55,12.79,384929,0
2014-10-03,12.93,12.938,12.66,12.76,197962,0
2014-10-06,12.7,12.93,12.52,12.56,201956,0
2014-10-07,12.55,12.785,12.43,12.51,147114,0
2014-10-08,12.63,12.85,12.05,12.83,236718,0
2014-10-09,12.72,12.92,12.25,12.28,138182,0
2014-10-10,12.16,12.26,11.8,11.92,177409,0
2014-10-13,11.86,12.35,11.75,11.96,1112886,0
2014-10-14,12.31,12.62,12.03,12.06,231841,0
2014-10-15,11.95,12.22,11.62,11.91,296335,0
2014-10-16,11.77,12.2,11.74,12.11,268713,0
2014-10-17,12.3,12.3,11.73,11.92,328102,0
2014-10-20,11.89,12.02,11.78,12,232874,0
2014-10-21,12,12.01,11.84,12,231303,0
2014-10-22,11.9,12.05,11.72,11.75,267092,0
2014-10-23,11.87,12.07,11.76,11.88,327003,0
2014-10-24,14.9,14.9,12.33,12.48,487096,0
2014-10-27,12.46,12.46,11.83,12.13,611602,0
2014-10-28,12.11,12.6,11.95,12.3,334829,0
2014-10-29,12.27,12.58,12.05,12.15,303333,0
2014-10-30,12.06,12.43,11.95,12.38,150235,0
2014-10-31,12.63,13.04,12.43,12.97,221632,0
2014-11-03,12.71,12.99,12.55,12.59,157022,0
2014-11-04,12.82,13.214,12.69,12.87,264502,0
2014-11-05,12.96,13.44,12.8,13.34,224282,0
2014-11-06,13.4,13.52,13.167,13.49,145063,0
2014-11-07,13.49,13.93,13.36,13.89,186490,0
2014-11-10,13.97,14.16,13.79,14.14,211212,0
2014-11-11,14.1,14.18,13.82,14.15,149210,0
2014-11-12,14.09,14.3,14.02,14.29,127717,0
2014-11-13,14.33,14.37,13.965,14,294088,0
2014-11-14,14.04,14.13,13.79,13.82,133625,0
2014-11-17,13.7,13.77,13.23,13.26,205191,0
2014-11-18,13.15,13.96,13.15,13.73,205528,0
2014-11-19,13.52,13.7,13.28,13.36,198832,0
2014-11-20,13.28,13.52,13.19,13.48,113404,0
2014-11-21,13.72,13.74,13.37,13.39,120520,0
2014-11-24,13.42,13.89,13.36,13.87,264124,0
2014-11-25,13.93,13.985,13.21,13.29,359674,0
2014-11-26,13.32,13.64,13.221,13.61,258294,0
2014-11-28,13.62,13.8,13.25,13.25,120099,0
2014-12-01,13.18,13.52,12.66,12.67,233654,0
2014-12-02,12.67,13.02,12.5,13,220046,0
2014-12-03,13.05,13.4,12.91,13.33,136645,0
2014-12-04,13.34,13.38,12.75,12.75,116823,0
2014-12-05,12.75,13,12.6,12.82,174038,0
2014-12-08,12.78,13.05,12.44,12.47,130675,0
2014-12-09,12.4,13,12.103,12.98,182656,0
2014-12-10,12.91,13.14,12.41,12.45,135843,0
2014-12-11,12.54,12.95,12.3,12.73,189319,0
2014-12-12,12.6,12.88,12.37,12.59,136985,0
2014-12-15,12.7,12.95,12.3,12.32,111253,0
2014-12-16,12.39,12.74,12.06,12.31,185557,0
2014-12-17,12.3,13.11,12.27,13.07,207016,0
2014-12-18,13.47,13.91,13.23,13.86,200623,0
2014-12-19,13.83,14.09,13.48,13.95,314350,0
2014-12-22,13.94,14.47,13.9,14.46,185371,0
2014-12-23,14.61,15.1,14.4,14.94,295787,0
2014-12-24,15.07,15.07,13.91,14.97,189261,0
2014-12-26,15.07,15.24,14.76,15,194663,0
2014-12-29,15,15.12,14.71,14.9,189319,0
2014-12-30,14.79,15.05,14.64,14.85,176513,0
2014-12-31,14.85,14.96,14.68,14.86,219149,0
2015-01-02,14.91,15.5,14.46,14.65,186906,0
2015-01-05,14.5,14.835,14.37,14.58,172251,0
2015-01-06,14.59,14.59,13.59,13.63,230172,0
2015-01-07,13.81,13.81,13.31,13.58,218226,0
2015-01-08,17.05,17.67,16.85,17.58,1273901,0
2015-01-09,17.68,17.71,17.22,17.5,316441,0
2015-01-12,17.5,17.75,16.88,16.94,251876,0
2015-01-13,17.14,17.57,16.57,17.08,270959,0
2015-01-14,16.89,17.22,16.48,16.62,185636,0
2015-01-15,16.39,16.76,15.85,16.04,156451,0
2015-01-16,16,16.4,15.78,15.99,391360,0
2015-01-20,16.31,16.31,15.86,16.21,492751,0
2015-01-21,15.892,16.43,15.892,16.17,127497,0
2015-01-22,16.41,17.04,16.14,17,323153,0
2015-01-23,16.74,17.42,16.71,17.22,177565,0
2015-01-26,17.25,17.3,16.74,16.82,131910,0
2015-01-27,16.6,16.8,16.26,16.74,187599,0
2015-01-28,16.88,16.93,16.52,16.69,398883,0
2015-01-29,16.73,17.65,16.576,17.54,326937,0
2015-01-30,17.37,17.66,16.55,16.62,660175,0
2015-02-02,16.57,17.035,16.3,16.89,371545,0
2015-02-03,17,17.36,16.76,17.21,269916,0
2015-02-04,17.19,17.48,16.95,16.99,298947,0
2015-02-05,17.06,17.46,17.06,17.39,272447,0
2015-02-06,17.6,18.48,16.95,17.48,344290,0
2015-02-09,17.39,17.7,17.06,17.52,166496,0
2015-02-10,17.4,17.69,17,17.57,414195,0
2015-02-11,17.5,18.68,17.32,18.52,618304,0
2015-02-12,18.21,18.505,17.66,18.27,430166,0
2015-02-13,18.26,18.77,17.981,18.31,177895,0
2015-02-17,18.18,18.39,17.95,18.35,169799,0
2015-02-18,18.29,18.33,17.82,17.97,192484,0
2015-02-19,17.96,18.24,17.6,17.67,105152,0
2015-02-20,17.68,17.97,17.54,17.68,99783,0
2015-02-23,17.77,17.84,17.42,17.81,299046,0
2015-02-24,17.78,18.17,17.63,18,161230,0
2015-02-25,17.68,18.79,17.68,18.19,332709,0
2015-02-26,18.15,18.8,18.08,18.77,199617,0
2015-02-27,18.68,18.78,17.98,18.14,274916,0
2015-03-02,18.25,18.54,18.03,18.4,124200,0
2015-03-03,18.3,18.54,18.03,18.2,141600,0
2015-03-04,18.42,18.42,17.94,18.07,115700,0
2015-03-05,18.06,18.2,17.77,18,165700,0
2015-03-06,17.85,18.42,17.83,18,175400,0
2015-03-09,17.99,18.19,17.79,17.81,137600,0
2015-03-10,17.58,18.22,17.45,18.02,257300,0
2015-03-11,17.88,18.18,17.27,17.82,223900,0
2015-03-12,17.81,18.24,17.52,18.06,225600,0
2015-03-13,18,18.41,17.79,18.35,173400,0
2015-03-16,18.37,18.48,17.98,18.04,126000,0
2015-03-17,17.92,18.48,17.92,18.25,118400,0
2015-03-18,18.29,18.44,17.72,18.21,211300,0
2015-03-19,18.08,18.42,18.06,18.26,216700,0
2015-03-20,18.35,18.37,18.19,18.26,201800,0
2015-03-23,18.18,18.46,18.18,18.35,152200,0
2015-03-24,18.31,18.58,18.23,18.35,188000,0
2015-03-25,18.35,18.35,17.5,17.5,93300,0
2015-03-26,17.47,17.78,17.11,17.5,110200,0
2015-03-27,17.48,17.82,17.4,17.71,68100,0
2015-03-30,17.78,17.94,17.72,17.8,68300,0
2015-03-31,17.69,18.2,17.69,17.92,503208,0
2015-04-01,17.82,18.17,17.4,17.91,110600,0
2015-04-02,17.91,18.08,17.75,17.86,120300,0
2015-04-06,17.68,18.19,17.59,18.13,61100,0
2015-04-07,18.15,18.42,18.1,18.2,53206,0
2015-04-08,18.19,19.04,18.19,19,357000,0
2015-04-09,18.93,19.03,18.57,18.8,123031,0
2015-04-10,18.88,19.03,18.78,18.85,45000,0
2015-04-13,18.76,19.06,18.65,18.67,138600,0
2015-04-14,18.58,18.98,18.43,18.8,61200,0
2015-04-15,18.92,19.36,18.71,19.23,67949,0
2015-04-16,18.8,19.34,18.8,18.87,41241,0
2015-04-17,18.41,18.59,17.99,18.11,73200,0
2015-04-20,18.29,19.06,18.28,18.98,97571,0
2015-04-21,19.11,19.11,18.77,18.83,34148,0
2015-04-22,18.82,18.9,18.36,18.81,29048,0
2015-04-23,18.72,19.07,18.69,18.89,57600,0
2015-04-24,18.71,19.09,18.7,19.06,66048,0
2015-04-27,19.09,19.25,18.81,18.87,108200,0
2015-04-28,18.95,19.42,18.76,19.39,64274,0
2015-04-29,19.19,19.52,19.01,19.19,99900,0
2015-04-30,18.99,19.03,18.01,18.07,114400,0
2015-05-01,17.01,17.41,14.76,16.5,783700,0
2015-05-04,16.5,16.92,16.3,16.9,302700,0
2015-05-05,16.79,16.83,15.95,16.17,293400,0
2015-05-06,16.18,16.67,16.16,16.65,250157,0
2015-05-07,16.47,16.84,16.42,16.61,74921,0
2015-05-08,16.85,16.9,16.43,16.43,148600,0
2015-05-11,16.44,16.56,16.25,16.26,83500,0
2015-05-12,16.24,16.45,16.08,16.45,137195,0
2015-05-13,16.52,16.61,16.25,16.25,74100,0
2015-05-14,16.25,16.63,16.25,16.4,154800,0
2015-05-15,16.4,16.45,16.15,16.21,154285,0
2015-05-18,16.15,16.47,16.08,16.42,108763,0
2015-05-19,16.05,16.36,15.92,16.19,156632,0
2015-05-20,16.18,16.46,16.07,16.41,122500,0
2015-05-21,16.37,16.66,16.25,16.56,168900,0
2015-05-22,16.55,16.66,16.36,16.51,93900,0
2015-05-26,16.41,16.48,16.02,16.12,100472,0
2015-05-27,16.12,16.62,15.91,16.58,151700,0
2015-05-28,16.47,16.53,16.02,16.12,114380,0
2015-05-29,16.06,16.06,15.79,15.93,133600,0
2015-06-01,16.09,16.53,15.91,16.48,174758,0
2015-06-02,16.43,16.66,16.252,16.4,96286,0
2015-06-03,16.4,16.65,16.25,16.55,103600,0
2015-06-04,16.37,16.53,16.19,16.38,66000,0
2015-06-05,16.33,16.56,16.13,16.49,91300,0
2015-06-08,16.5,16.53,16.17,16.23,87100,0
2015-06-09,16.17,16.28,15.965,16.01,151430,0
2015-06-10,16.07,16.53,16.07,16.4,248803,0
2015-06-11,16.41,16.54,16.14,16.38,128689,0
2015-06-12,16.11,16.67,16.11,16.6,275200,0
2015-06-15,16.36,16.56,15.92,16.45,141600,0
2015-06-16,16.6,16.75,16.43,16.67,79933,0
2015-06-17,16.73,16.82,16.48,16.56,79400,0
2015-06-18,16.63,17.15,16.59,17.05,239700,0
2015-06-19,17.05,17.05,16.72,16.91,142100,0
2015-06-22,17.03,17.08,16.85,16.99,88100,0
2015-06-23,17.01,17.01,16.78,16.93,60854,0
2015-06-24,16.93,16.95,16.65,16.77,64300,0
2015-06-25,16.89,16.92,16.45,16.76,89600,0
2015-06-26,16.75,16.89,16.1,16.17,1135200,0
2015-06-29,16.23,16.41,15.65,15.78,153100,0
2015-06-30,16,16.07,15.79,16,118088,0
2015-07-01,16.23,16.45,16.09,16.2,213400,0
2015-07-02,16.23,16.36,15.99,16.02,219200,0
2015-07-06,15.9,16.06,14.98,14.99,775300,0
2015-07-07,14.99,15.06,13.78,13.97,572100,0
2015-07-08,13.78,14.28,13.78,14,441500,0
2015-07-09,14.3,14.39,13.93,13.97,213600,0
2015-07-10,14.25,14.43,13.69,13.73,299500,0
2015-07-13,13.95,14.26,13.74,14.24,251100,0
2015-07-14,14.2,14.41,14.02,14.24,141030,0
2015-07-15,14.27,14.27,13.87,13.96,103880,0
2015-07-16,13.77,14.14,13.59,13.7,141300,0
2015-07-17,13.66,13.84,13,13.37,945900,0
2015-07-20,13.2,13.54,12.94,13.04,209400,0
2015-07-21,13.06,13.38,13.06,13.12,138600,0
2015-07-22,13.01,13.13,12.67,12.83,175000,0
2015-07-23,12.88,13.32,12.83,12.91,109900,0
2015-07-24,12.87,12.91,12.67,12.79,127200,0
2015-07-27,12.6,12.78,12.16,12.19,200700,0
2015-07-28,12.29,12.71,11.94,12.6,249600,0
2015-07-29,12.5,12.86,12.31,12.65,136900,0
2015-07-30,12.65,13.12,12.56,13.02,171800,0
2015-07-31,14,15.29,13.69,14.01,722400,0
2015-08-03,13.97,14.06,13.43,13.67,309475,0
2015-08-04,13.66,13.78,13.19,13.31,147200,0
2015-08-05,13.44,13.69,13.07,13.1,165200,0
2015-08-06,13.13,13.23,12.7,13.04,230140,0
2015-08-07,12.97,13.2,12.88,13.13,134500,0
2015-08-10,13.24,13.67,13.24,13.53,87100,0
2015-08-11,13.45,13.69,13.34,13.62,126398,0
2015-08-12,13.44,13.68,13.33,13.62,110300,0
2015-08-13,13.61,13.66,13.15,13.19,109100,0
2015-08-14,13.15,13.49,13.13,13.44,101200,0
2015-08-17,13.39,13.4,13.06,13.28,181100,0
2015-08-18,12.8,13.94,12.8,13.07,157500,0
2015-08-19,12.98,13.2,12.75,12.85,144100,0
2015-08-20,12.64,13.01,12.6,12.9,114400,0
2015-08-21,12.63,13.12,12.5,12.69,239600,0
2015-08-24,12.07,12.67,11.68,11.71,252880,0
2015-08-25,11.92,12.18,11.37,11.44,162900,0
2015-08-26,11.72,11.85,11.28,11.76,142900,0
2015-08-27,11.89,12.16,11.69,12.12,124100,0
2015-08-28,11.93,12.23,11.8,12.22,148900,0
2015-08-31,12.15,12.24,11.95,12.18,87600,0
2015-09-01,11.88,12.08,11.55,11.63,99800,0
2015-09-02,11.79,11.79,11.19,11.36,262600,0
2015-09-03,11.39,11.64,11.01,11.44,154300,0
2015-09-04,11.27,11.45,11.19,11.3,66500,0
2015-09-08,11.52,11.67,11.37,11.6,71500,0
2015-09-09,11.75,11.77,11.14,11.16,79300,0
2015-09-10,11.13,11.49,11,11.4,64395,0
2015-09-11,11.29,11.78,11.22,11.75,103700,0
2015-09-14,11.78,11.99,11.31,11.37,100100,0
2015-09-15,11.33,11.76,11.31,11.71,99800,0
2015-09-16,11.72,11.95,11.72,11.8,31200,0
2015-09-17,11.63,11.82,11.46,11.76,103443,0
2015-09-18,11.55,11.59,11.05,11.15,129600,0
2015-09-21,11.25,11.52,11.01,11.1,75700,0
2015-09-22,11.03,11.04,10.66,10.9,144200,0
2015-09-23,10.95,10.95,10.51,10.56,113761,0
2015-09-24,10.44,10.8,10.18,10.6,208515,0
2015-09-25,10.72,10.72,10.12,10.23,248000,0
2015-09-28,10.16,10.24,9.95,9.98,142533,0
2015-09-29,9.98,10.23,9.91,10.03,165200,0
2015-09-30,10.14,10.22,9.94,10,529500,0
2015-10-01,10.03,10.17,9.91,10.03,364100,0
2015-10-02,9.95,10.43,9.78,10.34,244200,0
2015-10-05,10.48,10.83,10.32,10.65,266328,0
2015-10-06,10.63,10.9,10.42,10.67,227000,0
2015-10-07,10.74,11.16,10.52,11,262600,0
2015-10-08,10.98,11.29,10.95,11.15,184000,0
2015-10-09,11.21,11.35,11.06,11.16,222500,0
2015-10-12,11.19,11.468,11.1,11.26,104309,0
2015-10-13,11.51,11.51,11.03,11.21,96500,0
2015-10-14,11.2,11.57,11.2,11.29,91400,0
2015-10-15,11.33,11.6,11.15,11.36,140700,0
2015-10-16,11.4,11.43,11.05,11.29,95500,0
2015-10-19,11.22,11.34,11.035,11.16,87110,0
2015-10-20,11.14,11.32,10.9,11.14,76052,0
2015-10-21,11.21,11.35,11.03,11.03,70100,0
2015-10-22,11.08,11.44,11.08,11.33,88200,0
2015-10-23,11.47,11.47,11.06,11.27,80000,0
2015-10-26,11.22,11.27,11.04,11.09,68300,0
2015-10-27,10.99,11.11,10.4,10.5,79500,0
2015-10-28,10.57,11.19,10.47,10.92,109900,0
2015-10-29,10.81,10.89,10.57,10.68,109800,0
2015-10-30,10.58,10.7,9.68,10.56,334100,0
2015-11-02,10.52,10.7,10.25,10.63,177340,0
2015-11-03,10.59,10.96,10.52,10.8,279300,0
2015-11-04,10.81,10.93,10.61,10.76,103230,0
2015-11-05,10.71,10.77,10.24,10.34,88400,0
2015-11-06,10.3,10.6,10.15,10.57,69100,0
2015-11-09,10.5,10.7,10.36,10.45,157624,0
2015-11-10,10.4,10.4,9.9,10.13,212200,0
2015-11-11,10.14,10.14,9.94,9.98,65600,0
2015-11-12,9.9,10.24,9.73,9.99,162800,0
2015-11-13,9.92,10.18,9.78,9.98,96300,0
2015-11-16,9.95,10.21,9.86,10.18,91500,0
2015-11-17,10.2,10.4,10.04,10.07,83500,0
2015-11-18,10.02,10.83,9.79,9.98,215800,0
2015-11-19,9.99,10.27,9.87,10.21,140900,0
2015-11-20,10.27,10.52,10.03,10.43,98700,0
2015-11-23,10.41,10.44,10.27,10.41,120300,0
2015-11-24,10.35,10.65,10.16,10.59,116600,0
2015-11-25,10.59,10.89,10.42,10.75,90000,0
2015-11-27,10.72,11,10.58,10.99,82400,0
2015-11-30,11.02,11.28,10.7,11.15,263500,0
2015-12-01,11.17,11.37,11.04,11.22,98677,0
2015-12-02,11.19,11.3,11.13,11.18,91072,0
2015-12-03,11.25,11.31,11.13,11.24,122010,0
2015-12-04,11.23,11.26,11.06,11.22,343200,0
2015-12-07,11.42,11.42,10.83,10.9,282100,0
2015-12-08,10.79,11.137,10.34,10.83,87228,0
2015-12-09,10.81,11.42,10.8,11.39,183200,0
2015-12-10,11.32,11.38,10.97,11.23,182200,0
2015-12-11,10.94,11.21,10.8,11.1,148800,0
2015-12-14,11.06,11.11,10.68,10.7,181906,0
2015-12-15,10.79,11.14,10.71,10.94,145300,0
2015-12-16,10.98,11.11,10.73,10.89,157800,0
2015-12-17,10.87,11.19,10.75,10.97,149900,0
2015-12-18,10.97,11.17,10.74,10.76,252200,0
2015-12-21,10.87,10.98,10.76,10.85,72900,0
2015-12-22,10.9,11.02,10.69,10.97,80440,0
2015-12-23,11.02,11.26,10.99,11.24,128100,0
2015-12-24,11.25,11.58,11.11,11.5,39641,0
2015-12-28,11.43,11.63,11.21,11.49,122934,0
2015-12-29,11.53,11.76,11.47,11.6,98124,0
2015-12-30,11.56,11.65,11.15,11.18,37595,0
2015-12-31,11.12,11.17,10.79,10.84,126509,0
2016-01-04,10.63,10.72,10.115,10.41,109009,0
2016-01-05,10.43,10.43,10.055,10.3,81002,0
2016-01-06,10.11,10.32,9.84,10.27,114801,0
2016-01-07,10.04,10.06,9.7,9.73,121909,0
2016-01-08,9.72,10.02,9.29,9.31,87864,0
2016-01-11,9.37,9.5,9.07,9.28,89667,0
2016-01-12,9.35,9.45,9.02,9.23,90221,0
2016-01-13,9.25,9.6,8.8,8.99,99024,0
2016-01-14,9.12,9.65,8.9501,9.49,109581,0
2016-01-15,9.19,10.03,8.95,9.23,76821,0
2016-01-19,9.32,9.53,9.11,9.48,150700,0
2016-01-20,9.3,9.625,9.01,9.52,59662,0
2016-01-21,9.5,9.65,9.4,9.45,68681,0
2016-01-22,9.66,9.96,9.6,9.92,56927,0
2016-01-25,9.83,9.93,9.65,9.71,52645,0
2016-01-26,9.78,10.09,9.69,9.91,29232,0
2016-01-27,9.85,9.85,9.51,9.72,74847,0
2016-01-28,9.81,10.04,9.67,9.98,83849,0
2016-01-29,10.02,10.84,9.96,10.84,108958,0
2016-02-01,10.75,10.92,10.26,10.36,126233,0
2016-02-02,10.24,10.27,9.7715,9.84,62549,0
2016-02-03,9.96,10.18,9.62,9.74,161625,0
2016-02-04,9.73,9.97,9.62,9.69,117476,0
2016-02-05,9.58,10.16,9.16,9.22,94839,0
2016-02-08,9.08,9.59,9.05,9.44,96366,0
2016-02-09,9.35,9.565,9.32,9.4,148069,0
2016-02-10,9.42,9.61,9.18,9.23,194808,0
2016-02-11,8.95,9.32,8.7,9,108829,0
2016-02-12,11.4,11.4,9.56,10.39,235787,0
2016-02-16,10.51,10.87,10.16,10.31,166186,0
2016-02-17,10.41,10.7,10.41,10.5,237493,0
2016-02-18,10.54,10.72,10.24,10.35,93399,0
2016-02-19,10.3,10.6,10.3,10.45,118169,0
2016-02-22,10.51,10.685,10.11,10.22,179753,0
2016-02-23,10.44,10.64,10.11,10.12,180131,0
2016-02-24,10.01,10.465,9.88,10.42,118998,0
2016-02-25,10.46,10.86,10.455,10.83,156911,0
2016-02-26,10.92,11.49,10.89,11.22,133298,0
2016-02-29,11.26,11.52,11.2,11.36,96794,0
2016-03-01,11.43,11.66,11.4,11.55,71661,0
2016-03-02,11.49,11.83,11.48,11.81,57768,0
2016-03-03,11.83,12.03,11.79,12.02,94170,0
2016-03-04,12.02,12.37,11.9,12.04,105597,0
2016-03-07,12.02,12.315,11.82,12.13,114714,0
2016-03-08,12.01,12.1,11.8,11.98,111487,0
2016-03-09,12,12.62,11.925,12.04,83095,0
2016-03-10,12.08,12.15,11.85,11.93,110055,0
2016-03-11,12,12.24,11.99,12.2,53884,0
2016-03-14,12.11,12.48,12.04,12.17,110987,0
2016-03-15,12.04,12.905,12.04,12.41,264826,0
2016-03-16,12.33,12.86,12.33,12.72,120358,0
2016-03-17,12.68,13.37,12.57,13.32,147459,0
2016-03-18,13.42,14.01,13.21,13.92,245126,0
2016-03-21,13.8,14.725,13.58,13.9,195787,0
2016-03-22,13.92,13.92,13.5901,13.79,92260,0
2016-03-23,13.74,13.95,13.55,13.67,161872,0
2016-03-24,13.61,14,13.475,13.89,101055,0
2016-03-28,13.9,14.24,13.29,13.34,136626,0
2016-03-29,13.33,13.82,13.33,13.71,156460,0
2016-03-30,13.85,13.9,13.38,13.4,101463,0
2016-03-31,13.44,13.48,13.21,13.38,153241,0
2016-04-01,13.29,13.75,13.17,13.73,128581,0
2016-04-04,13.74,13.74,13.16,13.18,69853,0
2016-04-05,12.91,13.15,12.09,12.8,110412,0
2016-04-06,12.84,13.08,12.71,12.91,57651,0
2016-04-07,12.83,12.98,12.64,12.8,65763,0
2016-04-08,12.94,13,12.67,12.83,83252,0
2016-04-11,12.86,13.17,12.57,12.6,44703,0
2016-04-12,12.61,12.98,12.381,12.68,49399,0
2016-04-13,12.82,13.16,12.7,13.11,66454,0
2016-04-14,13.06,13.42,12.87,13.25,97797,0
2016-04-15,13.18,13.62,13.057,13.16,54207,0
2016-04-18,13.1,13.3395,12.86,13.32,44933,0
2016-04-19,13.32,13.56,13.26,13.52,58527,0
2016-04-20,13.67,13.8299,13.49,13.69,68762,0
2016-04-21,13.72,13.79,13.52,13.62,38578,0
2016-04-22,13.6,14.07,13.6,14,52306,0
2016-04-25,13.91,14.03,13.75,14.02,63445,0
2016-04-26,14.12,14.12,13.96,14.03,90123,0
2016-04-27,14,14.15,13.9,14,69998,0
2016-04-28,13.99,14.02,13.32,13.41,58365,0
2016-04-29,12.41,14.08,12.41,13.45,270660,0
2016-05-02,13.45,13.81,13.19,13.49,112308,0
2016-05-03,13.37,13.37,12.97,13.06,59690,0
2016-05-04,12.95,13.32,12.765,13,70245,0
2016-05-05,12.97,13.04,12.9,12.91,42283,0
2016-05-06,12.82,12.91,12.69,12.78,56220,0
2016-05-09,12.74,13.05,12.52,12.91,22592,0
2016-05-10,13,13.17,12.78,12.97,41147,0
2016-05-11,12.91,13.29,12.86,13.07,39924,0
2016-05-12,13.1,13.35,12.73,12.87,43775,0
2016-05-13,12.84,12.96,12.62,12.7,48441,0
2016-05-16,12.71,13.17,12.65,13.05,41075,0
2016-05-17,13.03,13.34,12.19,12.19,209935,0
2016-05-18,12.13,12.73,12.12,12.56,70348,0
2016-05-19,12.49,12.88,12.25,12.78,62693,0
2016-05-20,12.84,13.15,12.78,13.13,35891,0
2016-05-23,13.11,13.34,13.07,13.18,42006,0
2016-05-24,13.23,13.63,13.23,13.48,139756,0
2016-05-25,13.5,14.13,13.5,13.81,101119,0
2016-05-26,13.79,14.24,13.78,14,68633,0
2016-05-27,13.99,14.45,13.99,14.44,89000,0
2016-05-31,14.45,14.79,14.36,14.71,94489,0
2016-06-01,14.57,15.19,14.57,15.03,102686,0
2016-06-02,14.88,15.25,14.75,15.24,68203,0
2016-06-03,15.17,15.17,14.76,14.82,85160,0
2016-06-06,14.71,15.12,14.71,14.81,85429,0
2016-06-07,14.85,14.96,14.38,14.44,143950,0
2016-06-08,14.43,14.52,14.25,14.26,285728,0
2016-06-09,14.19,14.57,14.12,14.31,217230,0
2016-06-10,14.16,14.31,14,14.11,37981,0
2016-06-13,14,14.34,13.98,14.16,131859,0
2016-06-14,14.06,14.25,13.91,14.13,97136,0
2016-06-15,14.05,14.22,14.02,14.04,83035,0
2016-06-16,13.9,14.21,13.73,14.2,103890,0
2016-06-17,14.21,14.21,13.6,14.05,108698,0
2016-06-20,14.26,14.42,14.01,14.25,104708,0
2016-06-21,14.28,14.35,14.11,14.25,76932,0
2016-06-22,14.29,14.37,14.11,14.12,77355,0
2016-06-23,14.32,14.77,14.13,14.58,143463,0
2016-06-24,13.86,14.065,13.65,13.86,115822,0
2016-06-27,13.61,13.61,13.18,13.18,111185,0
2016-06-28,13.37,13.64,13.31,13.34,92643,0
2016-06-29,13.57,13.74,13.51,13.58,75815,0
2016-06-30,15.12,15.12,13.58,13.99,129806,0
2016-07-01,13.95,14.22,13.95,14.14,162654,0
2016-07-05,14.04,14.04,13.48,13.74,24098,0
2016-07-06,13.65,13.93,13.48,13.8,68211,0
2016-07-07,14.01,14.06,13.73,13.76,42717,0
2016-07-08,13.96,14.23,13.89,14.19,122268,0
2016-07-11,14.2,14.63,14.19,14.32,70121,0
2016-07-12,14.47,14.63,14.45,14.47,92506,0
2016-07-13,14.58,14.63,14.41,14.56,61451,0
2016-07-14,14.73,14.73,14.26,14.64,163375,0
2016-07-15,14.73,14.84,14.37,14.79,27806,0
2016-07-18,14.82,15.34,14.82,15.11,191341,0
2016-07-19,15.18,15.26,14.95,15.21,80217,0
2016-07-20,15.25,16,14.08,15.8,774877,0
2016-07-21,15.81,15.9,15.3,15.56,146079,0
2016-07-22,15.52,15.86,15.36,15.79,134732,0
2016-07-25,15.8,16.06,15.78,15.93,142366,0
2016-07-26,15.98,16.2,15.715,16.11,168620,0
2016-07-27,16.19,16.21,15.96,16.06,185454,0
2016-07-28,16.07,16.72,15.84,16.03,152521,0
2016-07-29,15.1,16.63,14.03,16.5,387741,0
2016-08-01,16.5,16.92,16.27,16.92,375201,0
2016-08-02,16.83,17,16.421,16.67,311362,0
2016-08-03,16.62,16.74,16.39,16.73,218496,0
2016-08-04,16.67,16.95,16.17,16.84,176971,0
2016-08-05,16.76,17.19,16.68,17.08,116542,0
2016-08-08,17,17.19,16.945,17.14,104753,0
2016-08-09,17.09,17.19,16.51,17.02,125029,0
2016-08-10,17.01,17.01,16.82,16.88,95140,0
2016-08-11,16.9,17.03,15.51,16.81,84392,0
2016-08-12,16.79,16.87,16.31,16.72,54252,0
2016-08-15,16.7,16.89,16.47,16.78,90578,0
2016-08-16,16.72,16.72,15.515,16.56,59003,0
2016-08-17,16.65,16.92,16.53,16.73,104891,0
2016-08-18,16.76,17.14,16.65,17.06,124536,0
2016-08-19,17.05,17.49,16.94,17.23,163042,0
2016-08-22,17.18,17.24,16.9,17,132890,0
2016-08-23,17,17.33,16.95,17.3,266479,0
2016-08-24,17.22,17.33,17.11,17.21,35818,0
2016-08-25,17.08,17.26,16.78,17.03,49820,0
2016-08-26,16.535,17.37,16.535,17.01,41599,0
2016-08-29,17.01,17.41,17.01,17.3,59401,0
2016-08-30,17.22,17.33,17.15,17.24,85067,0
2016-08-31,17.24,17.27,16.73,16.75,84493,0
2016-09-01,16.65,16.65,16.15,16.53,269052,0
2016-09-02,16.61,16.68,16.285,16.5,135164,0
2016-09-06,16.46,16.55,16.09,16.22,98342,0
2016-09-07,16.02,16.49,16.02,16.44,138478,0
2016-09-08,16.31,16.46,16.21,16.26,64728,0
2016-09-09,16.04,16.14,15.75,15.89,77210,0
2016-09-12,15.77,16.08,15.77,16.08,83637,0
2016-09-13,15.94,16.03,15.86,15.93,113129,0
2016-09-14,15.93,16.07,15.61,15.95,103499,0
2016-09-15,15.98,16.86,15.98,16.33,60517,0
2016-09-16,16.34,16.58,16.16,16.48,108535,0
2016-09-19,16.5,17,16.5,16.64,91679,0
2016-09-20,16.67,16.93,16.63,16.81,72899,0
2016-09-21,16.93,17.22,16.83,17.09,86142,0
2016-09-22,17.12,17.71,17.12,17.67,109383,0
2016-09-23,17.65,17.75,17.45,17.47,105056,0
2016-09-26,17.46,17.57,17.07,17.07,33844,0
2016-09-27,17.11,17.31,17.04,17.16,34444,0
2016-09-28,17.35,17.8,17.27,17.78,107395,0
2016-09-29,17.58,17.92,17.58,17.67,34813,0
2016-09-30,17.73,18.18,17.655,18.17,110017,0
2016-10-03,18.03,18.35,18.02,18.16,135751,0
2016-10-04,18.25,18.3,17.96,18.13,568614,0
2016-10-05,18.14,18.53,17.93,18.41,180853,0
2016-10-06,18.4,18.54,18.14,18.38,41600,0
2016-10-07,18.34,18.44,17.91,18.21,35242,0
2016-10-10,18.36,18.63,17.835,18.41,60783,0
2016-10-11,18.31,18.33,17.67,17.77,42888,0
2016-10-12,17.84,17.87,17.45,17.77,77278,0
2016-10-13,17.84,18.2562,17.69,18.11,65819,0
2016-10-14,18.3,18.51,17.97,18.01,214013,0
2016-10-17,18.08,18.175,17.79,17.81,42829,0
2016-10-18,18.03,18.1,17.81,17.95,37047,0
2016-10-19,17.91,18.64,17.69,18.59,84291,0
2016-10-20,18.5,18.86,18.47,18.81,90638,0
2016-10-21,18.63,19.06,18.61,18.99,286956,0
2016-10-24,19.22,19.43,19.05,19.28,137944,0
2016-10-25,19.24,19.4,19.02,19.38,89832,0
2016-10-26,19.24,19.41,19.15,19.27,125482,0
2016-10-27,19.36,19.63,19.13,19.25,344809,0
2016-10-28,19.05,20.3,19.05,19.93,492204,0
2016-10-31,20,20.09,19.39,19.75,300165,0
2016-11-01,19.66,19.75,19.21,19.32,188801,0
2016-11-02,19.19,19.37,18.56,18.82,229405,0
2016-11-03,18.91,19.05,18.67,18.88,112467,0
2016-11-04,18.96,18.96,18.62,18.83,91140,0
2016-11-07,19,19.41,18.92,19.37,147018,0
2016-11-08,19.39,19.98,19.34,19.92,258371,0
2016-11-09,19.5,20.22,17.9516,20.05,235277,0
2016-11-10,20.19,20.43,19.32,19.78,172045,0
2016-11-11,19.86,20.48,19.59,20.44,202721,0
2016-11-14,20.48,20.66,20.24,20.38,143906,0
2016-11-15,20.3,20.59,20.29,20.56,196999,0
2016-11-16,20.54,20.88,20.43,20.85,106124,0
2016-11-17,20.88,21.22,20.85,21.06,169019,0
2016-11-18,21.13,22.39,20.1012,22.38,580149,0
2016-11-21,22.5,23.01,22.09,23.01,273589,0
2016-11-22,24.35,24.35,22.77,23.22,218570,0
2016-11-23,23.13,23.57,23,23.52,152698,0
2016-11-25,23.75,23.83,23.4608,23.77,100239,0
2016-11-28,23.75,24.11,23.6,23.93,179134,0
2016-11-29,24,24.11,23.51,23.73,311795,0
2016-11-30,23.75,23.89,23.52,23.55,169121,0
2016-12-01,23.42,23.67,21.68,21.95,266807,0
2016-12-02,21.8,22.06,21.55,22,105481,0
2016-12-05,22.23,22.6041,22.02,22.07,97458,0
2016-12-06,22.17,22.44,21.79,22.22,122876,0
2016-12-07,22.16,22.51,22.06,22.37,68892,0
2016-12-08,22.37,22.96,22.15,22.86,99802,0
2016-12-09,22.91,23.29,22.72,22.98,154469,0
2016-12-12,22.9,23.119,22.6,22.99,130544,0
2016-12-13,23.17,23.57,22.8916,23.37,123028,0
2016-12-14,23.19,23.46,23,23.04,130342,0
2016-12-15,22.99,23.83,22.98,23.68,189475,0
2016-12-16,23.81,23.96,23.31,23.59,274751,0
2016-12-19,23.6,24.44,23.26,24.16,150726,0
2016-12-20,24.36,24.4,23.76,23.97,105645,0
2016-12-21,24,24.03,23.45,23.47,78975,0
2016-12-22,23.53,23.73,22.97,23.01,83070,0
2016-12-23,22.86,23.23,22.77,23.07,194400,0
2016-12-27,23.13,23.58,23.02,23.21,124500,0
2016-12-28,23.17,23.2,22.54,22.64,84967,0
2016-12-29,22.71,22.75,22.4393,22.69,67774,0
2016-12-30,22.74,22.74,22.35,22.55,115794,0
2017-01-03,22.94,23.14,22.16,22.48,125749,0
2017-01-04,22.67,22.9,22.51,22.57,74052,0
2017-01-05,22.6,22.7,22.01,22.39,137534,0
2017-01-06,22.55,22.62,22.12,22.15,85833,0
2017-01-09,22.07,22.93,21.935,22.8,136961,0
2017-01-10,22.8,23.4,22.72,23.08,129546,0
2017-01-11,23.11,23.11,22.79,22.98,48938,0
2017-01-12,22.91,22.96,22.39,22.69,92276,0
2017-01-13,22.74,23.08,22.7,22.83,93181,0
2017-01-17,22.89,22.89,22.16,22.3,63140,0
2017-01-18,22.42,22.81,22.39,22.68,145769,0
2017-01-19,22.69,22.93,22.31,22.35,108771,0
2017-01-20,22.31,22.71,22.31,22.39,106584,0
2017-01-23,22.26,22.57,22.22,22.28,80179,0
2017-01-24,22.35,23.09,22.35,23.01,90725,0
2017-01-25,23.2,23.38,23.02,23.2,59166,0
2017-01-26,23.16,23.25,22.75,22.77,49791,0
2017-01-27,22.82,23.16,22.82,23.05,42269,0
2017-01-30,22.93,22.93,22.4,22.66,68455,0
2017-01-31,22.58,22.67,22.5,22.51,69766,0
2017-02-01,22.74,22.98,22.5,22.58,83306,0
2017-02-02,22.68,23.25,22.33,23,97097,0
2017-02-03,23.16,23.35,22.96,23,156267,0
2017-02-06,23,23.27,22.73,22.98,68597,0
2017-02-07,23.11,23.18,22.6,22.7,39573,0
2017-02-08,22.72,22.74,22.2664,22.56,63303,0
2017-02-09,22.53,22.8,22.41,22.57,62150,0
2017-02-10,22.97,23,22.51,22.68,129452,0
2017-02-13,22.7,23.0399,22.41,22.54,163694,0
2017-02-14,22.54,22.71,21.03,22.27,518733,0
2017-02-15,22.21,22.56,21.8,22.52,304507,0
2017-02-16,22.28,22.66,21.89,21.99,241859,0
2017-02-17,21.99,22.23,21.79,22.09,207486,0
2017-02-21,22.14,22.37,21.91,22.05,81820,0
2017-02-22,22.04,22.1,21.8,21.97,73035,0
2017-02-23,21.9,22.05,21.71,21.9,171026,0
2017-02-24,21.48,21.975,21.089,21.72,133519,0
2017-02-27,21.66,21.75,21.4057,21.56,216281,0
2017-02-28,21.5,21.58,21.23,21.38,322329,0
2017-03-01,21.5,22.105,21.31,21.94,216577,0
2017-03-02,21.87,21.89,21.51,21.84,112316,0
2017-03-03,21.75,22.04,21.46,21.61,110065,0
2017-03-06,21.43,21.93,21.33,21.9,87936,0
2017-03-07,21.95,21.95,21.69,21.72,127200,0
2017-03-08,21.76,21.86,21.35,21.36,79501,0
2017-03-09,21.21,21.44,21.15,21.16,116637,0
2017-03-10,21.25,21.59,21.13,21.57,148605,0
2017-03-13,21.59,21.81,21.3424,21.55,103405,0
2017-03-14,21.45,21.81,21.41,21.54,118379,0
2017-03-15,21.55,21.68,21.5,21.6,116800,0
2017-03-16,21.57,21.87,21.5001,21.57,100704,0
2017-03-17,21.56,22.35,21.5,22.21,195343,0
2017-03-20,22.2,22.57,22.12,22.36,106107,0
2017-03-21,22.46,22.6767,21.5,21.5,131181,0
2017-03-22,21.45,22.01,21.2529,21.7,129453,0
2017-03-23,21.69,22.26,21.56,22.18,136897,0
2017-03-24,22.26,22.57,22.19,22.41,93180,0
2017-03-27,22.16,22.75,21.57,22.65,143871,0
2017-03-28,22.68,22.86,22.19,22.36,86524,0
2017-03-29,22.31,22.66,22.08,22.19,84613,0
2017-03-30,22.2,22.61,22.2,22.48,73218,0
2017-03-31,22.48,22.78,22.27,22.62,132319,0
2017-04-03,22.58,22.89,22.44,22.55,115948,0
2017-04-04,22.41,22.65,22.31,22.53,73737,0
2017-04-05,22.61,22.88,22.41,22.43,96666,0
2017-04-06,22.4,22.77,22.19,22.76,100791,0
2017-04-07,22.74,22.93,22.5,22.6,79208,0
2017-04-10,22.28,22.99,22.28,22.45,134380,0
2017-04-11,22.41,22.75,22.16,22.52,118066,0
2017-04-12,22.53,22.53,22.21,22.33,83315,0
2017-04-13,22.26,22.45,21.99,22.04,157006,0
2017-04-17,22.12,22.12,21.2947,21.83,134410,0
2017-04-18,21.72,21.91,21.63,21.76,104592,0
2017-04-19,21.89,22.31,21.88,22.27,94269,0
2017-04-20,22.29,23.16,22.29,23.13,124169,0
2017-04-21,23.04,23.04,22.63,22.74,106129,0
2017-04-24,23.08,23.6565,22.97,23.57,145493,0
2017-04-25,23.79,23.93,23.51,23.54,107773,0
2017-04-26,23.6,23.8913,23.3,23.62,153940,0
2017-04-27,23.71,23.82,23.11,23.14,157142,0
2017-04-28,21.5,21.5,18.283,19.02,1084421,0
2017-05-01,18.72,18.99,17.53,17.58,460341,0
2017-05-02,17.55,17.81,17.05,17.2,309963,0
2017-05-03,17.12,17.14,16.71,16.84,326036,0
2017-05-04,16.82,16.98,16.28,16.7,315366,0
2017-05-05,16.76,16.89,16.48,16.78,265317,0
2017-05-08,16.74,16.93,16.61,16.91,172857,0
2017-05-09,16.93,17.46,16.93,17.45,244697,0
2017-05-10,17.46,18.64,17.36,18.25,344886,0
2017-05-11,18.16,18.22,17.4,17.41,181846,0
2017-05-12,17.43,17.695,17.26,17.57,162663,0
2017-05-15,17.62,17.89,17.515,17.73,137033,0
2017-05-16,17.79,17.79,17.33,17.72,213554,0
2017-05-17,17.45,17.518,16.75,16.79,167473,0
2017-05-18,16.79,16.9,16.48,16.68,220651,0
2017-05-19,16.68,16.97,16.62,16.91,134601,0
2017-05-22,16.97,17.01,16.73,16.93,108092,0
2017-05-23,16.93,16.94,16.51,16.77,122447,0
2017-05-24,16.81,16.81,16.415,16.56,173111,0
2017-05-25,16.65,16.74,16.43,16.56,72415,0
2017-05-26,16.59,16.6,16.3,16.51,115257,0
2017-05-30,16.46,16.55,16.22,16.32,131544,0
2017-05-31,16.36,16.56,16.19,16.24,156143,0
2017-06-01,16.24,16.55,16.14,16.5,158702,0
2017-06-02,16.5,16.85,16.35,16.48,117522,0
2017-06-05,16.42,16.74,16.35,16.55,121136,0
2017-06-06,16.45,16.88,16.45,16.8,77151,0
2017-06-07,16.75,17,16.645,16.93,101436,0
2017-06-08,16.9,17.85,16.77,17.78,107652,0
2017-06-09,17.75,17.99,17,17.1,417172,0
2017-06-12,17.1,17.26,16.75,17.04,189843,0
2017-06-13,17.18,17.3999,16.59,16.61,429475,0
2017-06-14,16.71,16.85,16.2,16.42,212352,0
2017-06-15,16.09,16.44,16.07,16.27,305432,0
2017-06-16,17.3,17.3,16.13,16.42,197768,0
2017-06-19,16.47,16.75,16.39,16.69,70418,0
2017-06-20,16,17.33,16,16.39,64980,0
2017-06-21,16.41,16.58,16.21,16.49,88775,0
2017-06-22,16.5,16.76,16.355,16.62,75120,0
2017-06-23,16.64,16.855,16.57,16.81,165190,0
2017-06-26,16.87,16.95,16.65,16.9,110867,0
2017-06-27,16.9,17.03,16.655,16.7,174415,0
2017-06-28,16.81,17.05,16.61,16.95,111802,0
2017-06-29,16.96,17.17,16.6,17,175148,0
2017-06-30,17.01,17.07,16.44,16.45,220424,0
2017-07-03,16.59,16.59,15.96,16.24,84095,0
2017-07-05,16.29,16.455,15.77,16.42,160652,0
2017-07-06,16.28,16.57,16.22,16.5,118839,0
2017-07-07,16.55,16.98,16.45,16.9,117188,0
2017-07-10,16.89,16.96,16.55,16.72,98910,0
2017-07-11,16.79,17.17,16.635,17.15,169771,0
2017-07-12,18.92,19.8914,18.89,19.54,851314,0
2017-07-13,19.74,19.74,19.08,19.39,205786,0
2017-07-14,19.23,19.48,19.1,19.29,116143,0
2017-07-17,19.27,19.27,18.85,19.15,160459,0
2017-07-18,19.01,19.24,18.94,19.05,111149,0
2017-07-19,19.04,19.38,18.98,19.29,119099,0
2017-07-20,19.36,19.64,18.396,19.54,190029,0
2017-07-21,19.67,19.67,19.21,19.32,236114,0
2017-07-24,19.22,19.37,19.07,19.3,164464,0
2017-07-25,19.4,19.84,19.26,19.47,170596,0
2017-07-26,19.65,20.1,19.46,19.69,193538,0
2017-07-27,19.92,19.93,18.53,18.68,156300,0
2017-07-28,15.8,17.18,15.33,16.87,1045441,0
2017-07-31,16.86,16.955,15.94,16.05,748955,0
2017-08-01,16.07,16.1638,15.6,16.02,436382,0
2017-08-02,16.06,16.31,15.52,15.9,346034,0
2017-08-03,15.97,15.97,15.2,15.57,343490,0
2017-08-04,15.43,15.64,15.3,15.48,282289,0
2017-08-07,15.47,15.925,15.25,15.82,257002,0
2017-08-08,15.83,16.04,15.45,15.56,170918,0
2017-08-09,15.45,15.81,15.37,15.64,258608,0
2017-08-10,15.55,15.86,15.28,15.62,285913,0
2017-08-11,15.65,15.77,15.31,15.51,223628,0
2017-08-14,15.64,15.68,15.26,15.53,201851,0
2017-08-15,15.57,15.6,15.14,15.28,238655,0
2017-08-16,15.33,15.54,15.23,15.44,262486,0
2017-08-17,15.39,15.52,15.07,15.09,205159,0
2017-08-18,14.98,15.16,14.73,15.14,340826,0
2017-08-21,15.13,15.18,14.36,14.53,305030,0
2017-08-22,14.65,14.73,14.3275,14.36,188247,0
2017-08-23,14.22,14.7,14.11,14.53,287763,0
2017-08-24,14.6,15.1,14.38,15.08,248681,0
2017-08-25,15.08,15.08,14.48,14.62,337133,0
2017-08-28,14.63,14.76,14.49,14.71,133936,0
2017-08-29,14.6,14.82,14.49,14.72,110641,0
2017-08-30,14.71,14.9699,14.7,14.94,138751,0
2017-08-31,14.99,15.27,14.99,15.19,224857,0
2017-09-01,15.21,15.39,15.04,15.32,115348,0
2017-09-05,15.29,15.5,15.19,15.45,182755,0
2017-09-06,15.48,15.51,15.17,15.26,163731,0
2017-09-07,15.25,15.375,15.05,15.17,137346,0
2017-09-08,15.09,15.09,14.74,14.86,199619,0
2017-09-11,14.99,15.195,14.895,15.16,106022,0
2017-09-12,15.15,15.3,15.05,15.2,87876,0
2017-09-13,15.19,15.4,15.14,15.22,268213,0
2017-09-14,15.16,15.26,15.02,15.17,232728,0
2017-09-15,15.16,15.5,15.1,15.35,231705,0
2017-09-18,15.36,15.76,15.01,15.71,104082,0
2017-09-19,15.7,15.7835,15.35,15.41,155459,0
2017-09-20,15.46,15.46,14.85,14.92,316057,0
2017-09-21,14.93,14.95,14.49,14.5,232006,0
2017-09-22,14.49,14.76,14.44,14.46,152743,0
2017-09-25,14.41,14.6,14.3001,14.35,225005,0
2017-09-26,14.43,14.53,14.28,14.32,304029,0
2017-09-27,14.44,14.71,14.44,14.53,432108,0
2017-09-28,14.54,15.41,14.54,15.17,201884,0
2017-09-29,15.16,15.51,15.04,15.49,208637,0
2017-10-02,15.49,16.03,15.25,16.01,258186,0
2017-10-03,16.8,16.8,16.13,16.31,399609,0
2017-10-04,16.39,16.41,16.19,16.27,151164,0
2017-10-05,16.29,16.29,15.76,15.92,189235,0
2017-10-06,15.85,16,15.8,15.99,126906,0
2017-10-09,16,16.07,15.76,15.88,113232,0
2017-10-10,16,16.01,15.64,15.76,97751,0
2017-10-11,15.77,15.88,15.64,15.71,88848,0
2017-10-12,15.7,16.01,15.66,15.89,123162,0
2017-10-13,16,16,15.83,15.88,63853,0
2017-10-16,15.98,16.05,15.76,15.9,128256,0
2017-10-17,15.83,16,15.77,15.95,69051,0
2017-10-18,16,16.01,15.64,15.92,104642,0
2017-10-19,15.79,15.79,15.5,15.6,94989,0
2017-10-20,15.8,15.86,15.48,15.63,101778,0
2017-10-23,15.66,15.77,15.54,15.6,90015,0
2017-10-24,15.7,15.79,15.39,15.49,123035,0
2017-10-25,15.49,15.635,15.22,15.55,162227,0
2017-10-26,15.65,16.05,15.54,15.76,139253,0
2017-10-27,14.42,14.91,14.115,14.32,543174,0
2017-10-30,14.25,14.75,14.25,14.51,163447,0
2017-10-31,14.47,14.74,14.46,14.65,152263,0
2017-11-01,14.86,15,14.69,14.93,176909,0
2017-11-02,15.04,16.08,14.88,15.98,252078,0
2017-11-03,15.95,16.07,15.29,15.44,159217,0
2017-11-06,15.45,15.67,15.35,15.61,82841,0
2017-11-07,15.63,15.71,15.53,15.59,91692,0
2017-11-08,15.51,15.97,15.5,15.95,99669,0
2017-11-09,15.85,15.87,15.41,15.75,82784,0
2017-11-10,15.7,16.08,15.7,15.79,98058,0
