Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.99,8.79,7.85,8.59,1309002,0
2005-02-28,8.74,9.15,8.61,8.87,739082,0
2005-03-01,8.89,8.94,8.31,8.53,309046,0
2005-03-02,8.55,8.64,8.38,8.5,254956,0
2005-03-03,8.56,8.56,8.32,8.42,192960,0
2005-03-04,8.51,9.4,8.37,9.06,1294338,0
2005-03-07,9.22,9.69,9.03,9.44,609452,0
2005-03-08,8.4,8.75,8.1,8.1,1263964,0
2005-03-09,8.06,8.34,7.76,8.26,425835,0
2005-03-10,8.31,8.35,8.05,8.1,243445,0
2005-03-11,8.08,8.17,7.67,7.7,577124,0
2005-03-14,7.65,8,6.76,6.8,967570,0
2005-03-15,6.81,7.7,6.8,7.29,528310,0
2005-03-16,7.09,7.5,7.07,7.25,260016,0
2005-03-17,7.3,7.38,7.2,7.34,131183,0
2005-03-18,7.63,7.85,7.25,7.27,289404,0
2005-03-21,7.41,7.5,7.23,7.4,185142,0
2005-03-22,7.21,7.35,7.12,7.12,113049,0
2005-03-23,7.08,7.18,6.85,7,232940,0
2005-03-24,7,7.11,6.9,6.91,113631,0
2005-03-28,6.91,7.15,6.85,6.95,149554,0
2005-03-29,7.02,7.35,6.85,7.26,237906,0
2005-03-30,7.16,7.63,7.16,7.39,224492,0
2005-03-31,7.45,7.75,7.32,7.69,169180,0
2005-04-01,7.79,7.85,7.05,7.15,161695,0
2005-04-04,7.05,7.21,6.95,6.97,112309,0
2005-04-05,7,7.25,6.95,7.05,112944,0
2005-04-06,7.11,7.18,7.05,7.16,96094,0
2005-04-07,7.09,7.15,6.93,7.1,77737,0
2005-04-08,7.09,7.16,7,7.05,77825,0
2005-04-11,7.01,7.1,6.96,6.96,65390,0
2005-04-12,7.04,7.12,6.33,6.49,587888,0
2005-04-13,6.48,7.19,6.37,6.41,520191,0
2005-04-14,6.39,6.4,6.01,6.16,318805,0
2005-04-15,6.1,6.12,5.59,5.88,285234,0
2005-04-18,5.81,5.96,5.5,5.85,232554,0
2005-04-19,5.84,6.3,5.84,6.17,184352,0
2005-04-20,6.3,6.31,6.11,6.12,88726,0
2005-04-21,6.23,6.25,6.11,6.17,63274,0
2005-04-22,6.15,6.29,6.15,6.2,103592,0
2005-04-25,6.22,6.37,6.22,6.3,70211,0
2005-04-26,6.31,6.43,6.07,6.19,53490,0
2005-04-27,6.19,6.35,6.02,6.15,56936,0
2005-04-28,6.16,6.2,6.02,6.12,64919,0
2005-04-29,6.25,6.25,5.8,6.01,234921,0
2005-05-02,6.04,6.12,5.89,6.08,83336,0
2005-05-03,6.09,7.2,6.09,6.71,573066,0
2005-05-04,7.1,7.23,6.51,7.05,276873,0
2005-05-05,7.01,7.31,6.85,7.25,230131,0
2005-05-06,7.3,7.3,6.67,6.73,394892,0
2005-05-09,6.71,6.92,6.45,6.55,190647,0
2005-05-10,6.7,6.74,6.5,6.6,252061,0
2005-05-11,6.51,6.7,6.25,6.4,148610,0
2005-05-12,6.37,6.68,6.07,6.1,125577,0
2005-05-13,6.22,6.3,5.8,5.93,164924,0
2005-05-16,5.88,6.28,5.7,5.7,284093,0
2005-05-17,5.7,5.81,5.12,5.33,450576,0
2005-05-18,5.45,5.59,5.28,5.3,243445,0
2005-05-19,5.25,5.59,5.25,5.55,195853,0
2005-05-20,5.55,5.75,5.51,5.73,132539,0
2005-05-23,5.73,6.1,5.68,6.06,194524,0
2005-05-24,6,6.18,5.98,6.08,82619,0
2005-05-25,6.11,6.37,6.1,6.2,74900,0
2005-05-26,6.32,6.65,6.2,6.54,127694,0
2005-05-27,6.6,6.79,6.44,6.77,102578,0
2005-05-31,6.7,7.1,6.67,7.09,119578,0
2005-06-01,7.09,7.25,7.07,7.25,124435,0
2005-06-02,7.25,7.35,7.05,7.32,106237,0
2005-06-03,7.14,7.27,6.89,7.07,85420,0
2005-06-06,7.07,7.25,6.9,7.23,75759,0
2005-06-07,7.23,7.25,6.99,7.08,86752,0
2005-06-08,7.09,7.15,7,7.07,45950,0
2005-06-09,6.99,7.23,6.98,7.19,93320,0
2005-06-10,7.45,7.49,7.3,7.45,219968,0
2005-06-13,7.82,7.82,7.34,7.61,197218,0
2005-06-14,7.75,7.75,7.55,7.59,74622,0
2005-06-15,7.62,7.65,7.4,7.63,135513,0
2005-06-16,7.65,7.88,7.59,7.88,82553,0
2005-06-17,8.06,8.06,7.89,7.99,162401,0
2005-06-20,7.98,7.99,7.39,7.6,154688,0
2005-06-21,7.55,7.75,7.5,7.67,34013,0
2005-06-22,7.8,7.8,7.49,7.6,76864,0
2005-06-23,7.55,7.66,7.47,7.54,85388,0
2005-06-24,7.5,7.5,7.05,7.2,317675,0
2005-06-27,7.1,7.24,6.66,7.16,172356,0
2005-06-28,7.25,7.4,7.11,7.4,57723,0
2005-06-29,7.42,7.48,7.25,7.29,38198,0
2005-06-30,7.26,7.3,6.98,7.11,81264,0
2005-07-01,7.12,7.23,6.9,7.08,51141,0
2005-07-05,7.04,7.15,7.01,7.13,40983,0
2005-07-06,7.15,7.2,7.06,7.19,52998,0
2005-07-07,7.06,7.2,7.06,7.15,32532,0
2005-07-08,7.19,7.4,7.1,7.28,61765,0
2005-07-11,7.21,7.93,7.19,7.76,209504,0
2005-07-12,7.8,7.81,7.57,7.77,78551,0
2005-07-13,7.9,7.9,7.75,7.79,63618,0
2005-07-14,7.81,8.4,7.51,7.79,855955,0
2005-07-15,7.85,7.91,7.4,7.73,378429,0
2005-07-18,7.67,7.8,7.46,7.7,118034,0
2005-07-19,7.75,7.99,7.69,7.88,140117,0
2005-07-20,7.85,8.05,7.8,8.01,202986,0
2005-07-21,8.02,8.15,7.9,8,82932,0
2005-07-22,8.03,8.03,7.8,7.9,42214,0
2005-07-25,7.85,8,7.75,7.75,116275,0
2005-07-26,7.75,8.14,7.74,7.99,117617,0
2005-07-27,8.02,8.21,8,8.21,115741,0
2005-07-28,8.21,8.45,8.2,8.35,118175,0
2005-07-29,8.3,8.4,8.2,8.25,101072,0
2005-08-01,8.43,8.43,8.21,8.26,73422,0
2005-08-02,8.34,8.34,7.75,8.02,195897,0
2005-08-03,8.01,8.24,7.88,8.09,109027,0
2005-08-04,7.9,7.95,7.5,7.51,294900,0
2005-08-05,7.5,7.7,7.1,7.16,229316,0
2005-08-08,7.16,7.3,6.56,6.78,255808,0
2005-08-09,6.75,7,6.72,6.92,86721,0
2005-08-10,6.99,7.05,6.8,6.83,94365,0
2005-08-11,6.83,6.95,6.72,6.87,91753,0
2005-08-12,6.85,6.89,6.68,6.84,98339,0
2005-08-15,6.84,6.85,6.62,6.75,94996,0
2005-08-16,6.8,6.86,6.67,6.74,121308,0
2005-08-17,6.77,7,6.75,6.83,77978,0
2005-08-18,6.8,6.95,6.76,6.86,35012,0
2005-08-19,6.84,7.1,6.84,7.04,44653,0
2005-08-22,7.04,7.1,6.85,6.99,52589,0
2005-08-23,7,7.07,6.95,6.96,26764,0
2005-08-24,6.95,7.08,6.95,7.03,47653,0
2005-08-25,7.09,7.09,6.81,6.85,90158,0
2005-08-26,6.85,7.05,6.75,6.96,24895,0
2005-08-29,6.88,6.92,6.79,6.85,39248,0
2005-08-30,6.75,6.9,6.75,6.85,24113,0
2005-08-31,6.94,7.04,6.81,7.01,24693,0
2005-09-01,7.04,7.04,6.81,6.82,38745,0
2005-09-02,6.9,7.14,6.79,6.85,84809,0
2005-09-06,7.08,7.08,6.78,7.05,41350,0
2005-09-07,7.03,7.3,6.98,7.24,76278,0
2005-09-08,7.27,7.47,7.24,7.44,76276,0
2005-09-09,7.37,7.57,7.37,7.54,72432,0
2005-09-12,7.6,7.83,7.52,7.74,172702,0
2005-09-13,7.8,7.95,7.72,7.93,96488,0
2005-09-14,7.92,7.98,7.83,7.94,92512,0
2005-09-15,7.93,7.94,7.55,7.84,123863,0
2005-09-16,7.88,7.88,7.65,7.8,73548,0
2005-09-19,7.82,7.82,7.5,7.72,66910,0
2005-09-20,7.72,7.8,7.69,7.69,44308,0
2005-09-21,7.65,7.89,7.65,7.83,86602,0
2005-09-22,7.77,7.89,7.77,7.8,100214,0
2005-09-23,7.8,7.89,7.8,7.85,50206,0
2005-09-26,7.89,8.15,7.81,8.06,159936,0
2005-09-27,8.05,8.11,7.91,8.02,90705,0
2005-09-28,7.98,8.28,7.9,8.22,151916,0
2005-09-29,8.25,8.33,8,8.22,142376,0
2005-09-30,8.21,8.3,8.1,8.27,57195,0
2005-10-03,8.13,8.23,7.83,8.14,50632,0
2005-10-04,8.09,8.16,7.72,7.87,98586,0
2005-10-05,7.96,8,7.31,7.64,125004,0
2005-10-06,7.56,7.56,7.35,7.43,82930,0
2005-10-07,7.44,7.52,7.16,7.2,29265,0
2005-10-10,7.25,7.44,7.25,7.36,20548,0
2005-10-11,7.4,7.44,7.06,7.43,29122,0
2005-10-12,7.34,7.66,7.34,7.59,77940,0
2005-10-13,7.51,7.71,7.51,7.71,33665,0
2005-10-14,7.75,7.95,7.7,7.89,38195,0
2005-10-17,7.83,8.39,7.83,8.11,395608,0
2005-10-18,8.2,8.29,7.96,8.07,130118,0
2005-10-19,8.07,8.09,7.62,7.88,61808,0
2005-10-20,7.93,7.97,7.77,7.97,53839,0
2005-10-21,7.99,7.99,7.8,7.97,44951,0
2005-10-24,7.98,8.09,7.9,8.07,37944,0
2005-10-25,7.99,8.4,7.88,8.1,212441,0
2005-10-26,8.12,8.3,8.07,8.07,89210,0
2005-10-27,8.02,8.15,7.5,7.56,112389,0
2005-10-28,7.52,7.63,7.15,7.45,114325,0
2005-10-31,7.45,7.87,7.45,7.74,25538,0
2005-11-01,7.89,7.9,7.57,7.6,66423,0
2005-11-02,7.63,7.72,7.21,7.55,159075,0
2005-11-03,7.77,8.1,7.68,8.03,259812,0
2005-11-04,8.12,8.3,8.09,8.27,190996,0
2005-11-07,8.27,8.49,7.99,8.05,687528,0
2005-11-08,8.08,8.08,7.8,7.83,167303,0
2005-11-09,7.75,7.97,7.75,7.95,94223,0
2005-11-10,7.94,8.05,7.8,8.02,129559,0
2005-11-11,8,8.09,7.82,7.85,133495,0
2005-11-14,7.93,7.94,7.72,7.77,63226,0
2005-11-15,7.77,7.84,7.65,7.65,44743,0
2005-11-16,7.65,7.7,7.29,7.6,91357,0
2005-11-17,7.65,7.85,7.58,7.85,50552,0
2005-11-18,7.87,8,7.81,7.99,69064,0
2005-11-21,8,8.13,7.92,8.13,65384,0
2005-11-22,8.12,8.23,7.97,8.23,75816,0
2005-11-23,8.2,8.2,7.95,8,96775,0
2005-11-25,8,8.08,8,8.03,18780,0
2005-11-28,8.14,8.91,8.1,8.8,799067,0
2005-11-29,8.88,8.9,8.57,8.76,249784,0
2005-11-30,8.66,8.83,8.5,8.72,169086,0
2005-12-01,8.79,9.41,8.74,9.13,565942,0
2005-12-02,9.25,9.4,9.07,9.16,232851,0
2005-12-05,9.16,9.28,9.08,9.19,143292,0
2005-12-06,9.25,9.54,9.18,9.53,377603,0
2005-12-07,9.53,9.57,9.13,9.46,269290,0
2005-12-08,9.54,9.54,9.3,9.5,189076,0
2005-12-09,9.45,9.62,9.32,9.55,94528,0
2005-12-12,9.45,10.32,9.26,9.44,605140,0
2005-12-13,9.44,9.55,9.04,9.2,216835,0
2005-12-14,9.19,9.25,8.88,9.19,163037,0
2005-12-15,9.12,9.35,8.98,9.28,95879,0
2005-12-16,9.24,9.44,9.24,9.44,105477,0
2005-12-19,9.21,9.26,8.89,8.99,239769,0
2005-12-20,8.97,9.1,8.58,9.1,199018,0
2005-12-21,9.05,9.13,8.86,9.04,121951,0
2005-12-22,9.04,9.19,9.04,9.16,110732,0
2005-12-23,9.1,9.28,9.04,9.04,55725,0
2005-12-27,9.03,9.05,8.64,8.73,115559,0
2005-12-28,8.7,8.96,8.58,8.9,107187,0
2005-12-29,8.84,9.16,8.78,9.11,63992,0
2005-12-30,9.04,9.09,8.86,8.91,69729,0
2006-01-03,8.91,9.12,8.74,8.76,85922,0
2006-01-04,8.69,9.09,8.64,9.04,193476,0
2006-01-05,9.04,9.47,9,9.46,138845,0
2006-01-06,9.46,9.65,9.36,9.62,191794,0
2006-01-09,9.75,9.94,9.57,9.92,487392,0
2006-01-10,9.9,9.95,9.48,9.75,160982,0
2006-01-11,9.74,9.74,9.45,9.59,173475,0
2006-01-12,9.55,9.67,9.33,9.56,106621,0
2006-01-13,9.53,10.03,9.53,9.99,461656,0
2006-01-17,9.95,10.1,9.8,9.86,168664,0
2006-01-18,9.72,10.18,9.59,10.18,270976,0
2006-01-19,10.18,10.52,10.08,10.51,390913,0
2006-01-20,10.55,10.69,10.3,10.44,278275,0
2006-01-23,10.49,10.81,10.15,10.39,296396,0
2006-01-24,10.41,10.72,10.29,10.7,85811,0
2006-01-25,10.79,10.86,10.52,10.62,116994,0
2006-01-26,10.65,10.76,10.43,10.68,123690,0
2006-01-27,10.79,11,10.58,10.74,232891,0
2006-01-30,10.68,10.92,10.22,10.36,393125,0
2006-01-31,10.4,10.44,10.03,10.34,204940,0
2006-02-01,10.33,10.36,10.14,10.3,101791,0
2006-02-02,10.32,10.32,10.04,10.12,82600,0
2006-02-03,10.08,10.08,9.49,9.85,166056,0
2006-02-06,9.82,10.01,9.8,9.92,47877,0
2006-02-07,9.85,10.16,9.85,10.06,107659,0
2006-02-08,10.07,10.55,10.02,10.54,207206,0
2006-02-09,10.59,10.88,10.45,10.85,223234,0
2006-02-10,10.85,10.85,10.2,10.28,90662,0
2006-02-13,10.28,10.41,10.19,10.28,103538,0
2006-02-14,10.25,10.44,10.13,10.4,61430,0
2006-02-15,10.42,10.5,10.33,10.36,58745,0
2006-02-16,10.45,10.54,10.25,10.5,36042,0
2006-02-17,10.43,10.55,10.24,10.46,73422,0
2006-02-21,10.52,10.52,10.01,10.14,132512,0
2006-02-22,10.15,10.42,10,10.28,101784,0
2006-02-23,10.32,10.66,10.29,10.48,172463,0
2006-02-24,10.55,10.7,10.19,10.6,118492,0
2006-02-27,10.58,10.91,10.29,10.68,215461,0
2006-02-28,10.68,11.31,10.39,10.92,399357,0
2006-03-01,10.45,10.68,10.09,10.36,647998,0
2006-03-02,10.31,10.34,9.99,10.03,392971,0
2006-03-03,10,10.72,9.92,10.47,285959,0
2006-03-06,10.47,10.65,10.19,10.53,310490,0
2006-03-07,10.42,10.48,10.2,10.3,122925,0
2006-03-08,10.24,10.39,10.2,10.34,83174,0
2006-03-09,10.27,10.7,10.25,10.6,81678,0
2006-03-10,10.59,11.17,10.51,11,265525,0
2006-03-13,11.06,11.2,11.04,11.14,95589,0
2006-03-14,11.18,11.18,11,11.1,84358,0
2006-03-15,11.13,11.21,11.02,11.09,123183,0
2006-03-16,11.15,11.25,11.07,11.25,274803,0
2006-03-17,11.27,11.27,10.42,11.19,237652,0
2006-03-20,11.16,11.43,11.15,11.27,104618,0
2006-03-21,11.21,11.23,10.93,10.97,124172,0
2006-03-22,10.97,11.38,10.85,11.33,66986,0
2006-03-23,11.29,11.56,11.08,11.51,160545,0
2006-03-24,11.55,11.63,11.23,11.62,175775,0
2006-03-27,11.65,11.85,11.43,11.83,171527,0
2006-03-28,11.84,11.9,11.53,11.87,148579,0
2006-03-29,11.95,12.11,11.84,12.01,392994,0
2006-03-30,12.66,12.68,11.88,11.96,597181,0
2006-03-31,11.99,11.99,11.2,11.61,434415,0
2006-04-03,11.64,11.93,11.64,11.74,144076,0
2006-04-04,11.78,11.94,11.74,11.75,260733,0
2006-04-05,11.8,12.49,11.69,12.37,219299,0
2006-04-06,12.48,12.5,12.08,12.36,117819,0
2006-04-07,12.42,12.61,12.41,12.6,303159,0
2006-04-10,12.75,13,11.88,12.38,555859,0
2006-04-11,12.38,12.38,11.53,11.59,297935,0
2006-04-12,11.59,11.84,11.52,11.67,115661,0
2006-04-13,11.7,11.78,11.42,11.52,95734,0
2006-04-17,11.7,11.99,11.65,11.83,240927,0
2006-04-18,11.83,12,11.71,11.95,191998,0
2006-04-19,11.95,12.2,11.8,12.17,136994,0
2006-04-20,12.2,12.26,11.82,12.12,118991,0
2006-04-21,12.11,12.13,11.91,12.05,71450,0
2006-04-24,12.02,12.38,12.02,12.24,72652,0
2006-04-25,12.29,12.35,12.02,12.03,75126,0
2006-04-26,12.03,12.26,12.03,12.21,37595,0
2006-04-27,12.3,12.3,12.2,12.21,48838,0
2006-04-28,12.2,12.25,12,12.17,104321,0
2006-05-01,12.3,12.3,12.08,12.1,64987,0
2006-05-02,12.15,12.28,11.98,11.98,71025,0
2006-05-03,12,12.1,11.89,12,115700,0
2006-05-04,12.1,12.37,11.69,11.75,473855,0
2006-05-05,11.76,12.07,11.57,11.99,117634,0
2006-05-08,11.8,11.9,11.6,11.78,141200,0
2006-05-09,11.72,12.48,11.55,12.44,370763,0
2006-05-10,12.45,12.47,12.07,12.25,136671,0
2006-05-11,12.23,12.34,12.15,12.34,127502,0
2006-05-12,12.46,12.53,12.11,12.5,144241,0
2006-05-15,12.5,12.74,12.21,12.62,116501,0
2006-05-16,12.58,12.64,12.3,12.38,103764,0
2006-05-17,12.29,12.33,11.95,12.04,103751,0
2006-05-18,12.01,12.65,12.01,12.32,234206,0
2006-05-19,12.38,13.35,12.3,13,289225,0
2006-05-22,13,13.02,11.95,12.09,322764,0
2006-05-23,12.12,12.54,12.12,12.35,98220,0
2006-05-24,12.3,12.68,12.14,12.52,111639,0
2006-05-25,12.55,13.5,12.55,13.46,604354,0
2006-05-26,13.5,13.5,13.23,13.39,171724,0
2006-05-30,13.49,13.65,13.18,13.57,267505,0
2006-05-31,13.57,14.2,13.41,13.95,313752,0
2006-06-01,14,14.1,13.35,13.86,324392,0
2006-06-02,13.93,14.2,13.11,13.99,212980,0
2006-06-05,14.01,14.33,13.62,14,349517,0
2006-06-06,14.04,14.19,13.74,14.03,238011,0
2006-06-07,13.7,14.47,13.7,14.29,405344,0
2006-06-08,14.31,14.38,13.4,13.86,478224,0
2006-06-09,13.9,13.98,13.28,13.5,244532,0
2006-06-12,13.34,13.48,12.74,12.96,249392,0
2006-06-13,12.9,13.05,12.33,12.55,372498,0
2006-06-14,12.52,12.55,11.9,12.16,228806,0
2006-06-15,12.22,12.95,12.2,12.9,486023,0
2006-06-16,12.87,12.87,12.44,12.7,425316,0
2006-06-19,12.7,12.9,12.54,12.87,231700,0
2006-06-20,12.84,12.94,12.59,12.7,205678,0
2006-06-21,12.67,13.14,12.54,13.13,167652,0
2006-06-22,13.14,13.23,12.91,13.03,89064,0
2006-06-23,13.06,13.08,12.86,13.07,168500,0
2006-06-26,13.1,13.1,12.92,12.96,82191,0
2006-06-27,12.95,13,12.22,12.49,150474,0
2006-06-28,12.47,12.56,12.11,12.23,148728,0
2006-06-29,12.22,12.33,11.92,12.1,289604,0
2006-06-30,12.17,12.85,12.12,12.36,2152132,0
2006-07-03,12.42,12.6,12.21,12.55,132269,0
2006-07-05,12.47,12.51,12.02,12.35,387686,0
2006-07-06,12.32,12.71,12.31,12.51,144863,0
2006-07-07,12.5,12.59,12.3,12.3,111786,0
2006-07-10,12.3,12.49,12.09,12.13,92854,0
2006-07-11,13,13.52,12.8,13.49,604075,0
2006-07-12,12.9,13.15,12.58,12.67,467006,0
2006-07-13,12.6,12.97,12.36,12.69,225495,0
2006-07-14,12.65,12.65,12.07,12.48,213044,0
2006-07-17,12.43,12.51,12.28,12.34,130633,0
2006-07-18,12.34,12.68,12.29,12.67,167653,0
2006-07-19,12.65,13.09,12.56,13.01,173737,0
2006-07-20,13.06,13.06,12.54,12.56,155910,0
2006-07-21,12.52,12.64,12.15,12.4,96795,0
2006-07-24,12.46,12.75,12.46,12.71,163793,0
2006-07-25,12.61,12.8,12.36,12.54,109280,0
2006-07-26,12.54,12.54,12,12.1,179296,0
2006-07-27,12.16,12.39,11.25,11.52,334992,0
2006-07-28,11.58,12.41,11.42,12.4,201439,0
2006-07-31,12.35,12.45,12.22,12.38,110761,0
2006-08-01,12.23,12.38,11.9,11.93,106181,0
2006-08-02,12.06,12.54,12.06,12.38,92315,0
2006-08-03,12.29,12.78,12.17,12.78,132633,0
2006-08-04,13.53,13.87,12.5,12.95,635285,0
2006-08-07,12.98,12.98,12.25,12.31,142239,0
2006-08-08,12.28,12.47,12.07,12.1,168157,0
2006-08-09,12.18,12.43,11.64,11.66,224977,0
2006-08-10,11.61,12.23,11.5,11.95,118604,0
2006-08-11,11.94,11.94,11.56,11.62,57216,0
2006-08-14,11.63,12.25,11.62,12.17,187482,0
2006-08-15,12.25,12.7,12.15,12.63,181521,0
2006-08-16,12.7,12.96,12.46,12.87,167423,0
2006-08-17,12.79,13,12.63,12.86,130773,0
2006-08-18,12.93,12.93,12.6,12.88,110369,0
2006-08-21,12.81,12.94,12.75,12.8,125130,0
2006-08-22,12.74,12.94,12.72,12.81,111607,0
2006-08-23,12.78,12.87,12.69,12.75,156248,0
2006-08-24,12.83,12.83,12.55,12.7,54581,0
2006-08-25,12.63,12.75,12.5,12.53,67046,0
2006-08-28,12.5,13.02,12.5,12.94,166167,0
2006-08-29,12.99,13.55,12.81,13.51,444844,0
2006-08-30,13.5,13.74,13.33,13.67,138818,0
2006-08-31,13.75,13.75,13.38,13.5,356375,0
2006-09-01,13.6,13.61,13.33,13.39,149511,0
2006-09-05,13.46,13.67,13.35,13.56,194450,0
2006-09-06,13.51,13.64,13.25,13.46,196688,0
2006-09-07,13.34,13.56,13.25,13.46,129227,0
2006-09-08,13.57,14.6,13.57,14.05,1007731,0
2006-09-11,14.05,14.89,14.05,14.88,671883,0
2006-09-12,14.9,15.33,14.73,14.9,660286,0
2006-09-13,14.96,15.47,14.39,14.78,342376,0
2006-09-14,14.94,15.27,14.77,14.79,421386,0
2006-09-15,14.9,15.04,14.11,14.32,619827,0
2006-09-18,14.64,15,14.31,14.42,378898,0
2006-09-19,14.52,14.52,14.05,14.42,242126,0
2006-09-20,14.55,14.75,14.25,14.48,236069,0
2006-09-21,14.6,15.35,14.4,15.23,567324,0
2006-09-22,15.32,15.35,14.3,14.61,421297,0
2006-09-25,14.51,15.2,14.46,15.18,252474,0
2006-09-26,15.29,15.75,14.78,15.2,562338,0
2006-09-27,15.19,15.23,14.85,15.15,202057,0
2006-09-28,15.2,15.64,15.16,15.55,285654,0
2006-09-29,15.66,15.7,15.31,15.68,227892,0
2006-10-02,15.75,15.93,15.3,15.65,712883,0
2006-10-03,15.51,16,15.42,16,496930,0
2006-10-04,15.9,16,15.76,15.99,402355,0
2006-10-05,15.99,16,15.82,15.98,337288,0
2006-10-06,15.89,15.97,15.38,15.96,267027,0
2006-10-09,16,16.17,15.83,16.02,922603,0
2006-10-10,16.39,17.42,16.19,17.21,1853836,0
2006-10-11,17.36,17.99,16.9,17.71,1226176,0
2006-10-12,17.81,17.91,17.13,17.89,744564,0
2006-10-13,17.3,17.3,16.35,16.73,1372611,0
2006-10-16,16.75,17.21,16.55,16.95,604335,0
2006-10-17,16.9,17.25,16.5,17.14,357425,0
2006-10-18,17.33,17.5,16.71,16.78,314841,0
2006-10-19,16.7,17.05,16.6,16.92,236243,0
2006-10-20,16.88,17.07,16.72,17.03,257282,0
2006-10-23,17.05,17.6,16.8,17.18,416283,0
2006-10-24,17.26,17.39,17,17.11,176825,0
2006-10-25,17.16,17.31,16.75,16.88,137312,0
2006-10-26,17.05,17.5,16.9,17.27,397381,0
2006-10-27,17.29,17.29,16.95,16.95,321902,0
2006-10-30,17.13,17.37,16.98,17,491992,0
2006-10-31,16.95,16.95,15.35,16.77,1214558,0
2006-11-01,16.56,16.72,15.58,16.26,453997,0
2006-11-02,15.88,16.2,14.03,16.2,1411727,0
2006-11-03,16.59,17.22,16,16.17,653939,0
2006-11-06,16.36,17.23,16.31,17.12,435258,0
2006-11-07,17.37,17.7,17.11,17.2,501489,0
2006-11-08,17,17.36,16.54,17.23,242977,0
2006-11-09,17.18,17.49,17.18,17.43,333941,0
2006-11-10,17.32,17.64,17.07,17.61,217588,0
2006-11-13,18,18.74,17.63,18.67,1125936,0
2006-11-14,18.85,18.98,18,18.89,725878,0
2006-11-15,18.89,19,18.57,18.82,308792,0
2006-11-16,18.79,18.99,18.36,18.64,293373,0
2006-11-17,18.64,19.05,18.64,19.05,322102,0
2006-11-20,19.2,19.41,19.06,19.16,508034,0
2006-11-21,19.32,19.4,18.5,18.83,451129,0
2006-11-22,18.5,18.5,16.7,17.63,1636228,0
2006-11-24,17.28,17.98,17.25,17.66,248029,0
2006-11-27,17.71,17.74,17.12,17.41,444420,0
2006-11-28,17.24,17.24,16.7,17,624504,0
2006-11-29,16.99,17.42,16.82,17.01,297689,0
2006-11-30,17,17.62,16.7,17.47,434318,0
2006-12-01,17.38,17.97,17.35,17.48,810480,0
2006-12-04,17.8,18.41,17.6,18.22,299743,0
2006-12-05,18.3,18.35,17.85,18.19,476058,0
2006-12-06,18.05,18.39,17.61,18.21,319674,0
2006-12-07,18.16,18.26,17.68,17.74,177334,0
2006-12-08,17.65,17.86,17.32,17.6,215289,0
2006-12-11,17.53,17.96,17.42,17.77,175922,0
2006-12-12,17.77,17.94,17.54,17.77,180100,0
2006-12-13,17.79,17.93,17.52,17.53,223868,0
2006-12-14,17.63,17.89,17.62,17.8,189081,0
2006-12-15,17.7,17.99,17.08,17.2,517889,0
2006-12-18,17.07,17.19,14.68,15.31,2009343,0
2006-12-19,15.16,16,14.91,15.69,944321,0
2006-12-20,15.61,15.7,15.09,15.31,474046,0
2006-12-21,15.42,15.87,15.35,15.77,404471,0
2006-12-22,15.8,16.23,15.66,16,333372,0
2006-12-26,15.92,16.39,15.9,16.28,263490,0
2006-12-27,16.27,16.61,16.25,16.56,209167,0
2006-12-28,16.47,16.58,16.2,16.37,182386,0
2006-12-29,16.33,16.55,16.22,16.41,214478,0
2007-01-03,16.8,16.82,16.02,16.31,453955,0
2007-01-04,16.23,17.13,16.17,17.08,276143,0
2007-01-05,17.07,17.07,16.5,16.86,513834,0
2007-01-08,16.86,17.45,16.65,17.33,386864,0
2007-01-09,17.32,17.42,16.88,17.35,303302,0
2007-01-10,18.19,19.1,18.14,19.09,1150820,0
2007-01-11,19.07,19.54,18.87,19.47,528961,0
2007-01-12,19.45,20,19.31,19.92,592294,0
2007-01-16,20,20.13,19.23,19.7,642674,0
2007-01-17,19.7,19.77,19.4,19.58,354628,0
2007-01-18,19.47,19.64,18.62,18.69,332301,0
2007-01-19,18.61,19.49,17.89,19.34,497176,0
2007-01-22,19.78,20.54,19.77,20.14,785571,0
2007-01-23,20.04,20.46,19.77,20.27,374619,0
2007-01-24,20.25,20.5,20.23,20.45,333730,0
2007-01-25,20.52,20.71,20.33,20.38,258155,0
2007-01-26,20.48,20.7,20.18,20.28,390062,0
2007-01-29,20.29,21.1,20.29,20.85,604458,0
2007-01-30,20.8,20.85,20.35,20.54,446026,0
2007-01-31,20.6,21.13,20.51,20.91,379116,0
2007-02-01,20.89,21.51,20.82,21.5,319223,0
2007-02-02,21.53,21.55,20.9,20.99,353425,0
2007-02-05,21.11,21.36,20.81,20.93,334502,0
2007-02-06,20.91,21.04,20.17,20.18,656475,0
2007-02-07,20.32,20.98,20.32,20.68,360209,0
2007-02-08,20.52,20.61,20.27,20.5,269140,0
2007-02-09,20.5,20.6,19.13,19.86,546259,0
2007-02-12,19.86,19.92,19.38,19.86,240238,0
2007-02-13,19.83,20.1,19.19,19.51,291484,0
2007-02-14,19.44,20.63,19.28,20.31,443869,0
2007-02-15,20.3,20.49,19.9,20.37,261824,0
2007-02-16,20.26,20.52,19.95,20.49,213805,0
2007-02-20,20.49,20.78,20.41,20.71,333045,0
2007-02-21,19.39,20.46,19.39,20.39,539190,0
2007-02-22,19.68,20.26,19.59,20.1,1160082,0
2007-02-23,20.01,20.28,19.6,19.68,372012,0
2007-02-26,19.33,20.06,19.26,20.01,493516,0
2007-02-27,19.86,19.97,18.31,18.46,548328,0
2007-02-28,18.31,19.55,18.01,19.43,718344,0
2007-03-01,19,19.56,18.65,19.3,410550,0
2007-03-02,19.08,19.34,18.7,18.71,305598,0
2007-03-05,18.31,18.7,18.06,18.25,417004,0
2007-03-06,18.6,19.12,18.31,19.07,190514,0
2007-03-07,18.97,19.1,18.66,18.71,193079,0
2007-03-08,18.81,19.4,18.81,19.11,241085,0
2007-03-09,19.43,19.72,19.38,19.7,352699,0
2007-03-12,19.61,20.14,19.61,20.04,251427,0
2007-03-13,19.97,20.28,19.63,19.71,391717,0
2007-03-14,19.8,20.43,19.5,20.37,303795,0
2007-03-15,20.1,20.68,20,20.05,220724,0
2007-03-16,20,20.01,19.71,19.8,293182,0
2007-03-19,20.01,20.34,19.81,20.29,158853,0
2007-03-20,20.25,20.4,20.13,20.31,159496,0
2007-03-21,20.29,20.75,20.04,20.73,210086,0
2007-03-22,20.67,20.73,20.5,20.72,150252,0
2007-03-23,20.66,20.85,20.49,20.64,146854,0
2007-03-26,20.6,20.64,20.3,20.33,161784,0
2007-03-27,20.25,20.35,19.83,19.99,173963,0
2007-03-28,19.84,20.14,19.76,20.02,278290,0
2007-03-29,20.05,20.3,19.83,19.89,197364,0
2007-03-30,19.84,20.2,19.7,19.78,238663,0
2007-04-02,19.75,20.48,19.75,20.39,208989,0
2007-04-03,20.5,20.72,20.23,20.69,288231,0
2007-04-04,20.75,22.4,20.7,22.4,1416251,0
2007-04-05,22.42,23.09,21.92,22.1,934875,0
2007-04-09,22.99,23.1,22.65,22.8,715867,0
2007-04-10,22.88,23,22.35,22.47,344674,0
2007-04-11,22.52,22.52,21.71,22.24,519200,0
2007-04-12,22.56,22.95,21.91,22.55,975916,0
2007-04-13,22.33,22.76,22,22.55,571338,0
2007-04-16,22.85,23.29,22.66,23.03,578673,0
2007-04-17,23.03,23.25,22.87,23.01,279678,0
2007-04-18,22.86,23.04,22.46,22.47,243131,0
2007-04-19,22.27,22.44,22.05,22.16,272607,0
2007-04-20,22.53,22.56,21.9,22.1,332427,0
2007-04-23,22.17,22.48,21.95,21.95,357145,0
2007-04-24,21.93,22.14,21.31,21.53,531275,0
2007-04-25,21.68,22.13,21.4,21.5,285460,0
2007-04-26,21.47,21.66,21.15,21.2,347663,0
2007-04-27,21.01,22.35,21,22.16,431390,0
2007-04-30,22.15,22.17,21.02,21.2,366748,0
2007-05-01,21.12,21.45,20.9,21.41,297024,0
2007-05-02,21.38,21.8,21.34,21.78,287392,0
2007-05-03,21.72,21.89,21.35,21.45,473288,0
2007-05-04,21.4,22,21.38,21.64,278402,0
2007-05-07,21.54,21.97,21.51,21.94,322214,0
2007-05-08,21.74,22.45,21.7,22.45,358670,0
2007-05-09,22.47,22.93,22.08,22.71,374531,0
2007-05-10,22.47,22.47,20.55,21.53,886441,0
2007-05-11,21.62,21.98,21.45,21.84,327302,0
2007-05-14,21.87,21.89,20.68,21,541708,0
2007-05-15,20.98,20.99,20.15,20.35,712539,0
2007-05-16,20.31,20.31,18.96,19.93,1074618,0
2007-05-17,19.86,20,19.5,19.66,352452,0
2007-05-18,19.74,20,19.51,19.9,279657,0
2007-05-21,19.79,20.5,19.79,20.5,363511,0
2007-05-22,20.49,20.82,20.16,20.63,320879,0
2007-05-23,20.71,20.75,20.41,20.44,324459,0
2007-05-24,20.5,20.71,20.28,20.36,590464,0
2007-05-25,20.4,20.73,20.35,20.69,175531,0
2007-05-29,20.6,20.88,20.46,20.7,195161,0
2007-05-30,20.5,20.58,20.35,20.54,247088,0
2007-05-31,20.61,21.03,20.44,21,772119,0
2007-06-01,21.12,21.21,20.5,20.81,483236,0
2007-06-04,20.68,20.77,20.1,20.56,322111,0
2007-06-05,20.35,20.68,20.3,20.52,200258,0
2007-06-06,20.33,20.35,19.79,19.85,302247,0
2007-06-07,19.8,19.97,18.78,19.08,618855,0
2007-06-08,19.08,19.4,18.97,19.07,731444,0
2007-06-11,18.99,19.24,18.89,19.1,468829,0
2007-06-12,18.93,19.15,18.76,18.93,577702,0
2007-06-13,18.82,18.98,18.51,18.64,431372,0
2007-06-14,18.58,18.99,18.58,18.62,400481,0
2007-06-15,18.9,19.1,18.65,18.86,476099,0
2007-06-18,18.78,18.82,18.58,18.75,238741,0
2007-06-19,18.63,19.42,18.63,19.4,369688,0
2007-06-20,19.7,20.5,19.7,20.1,667620,0
2007-06-21,19.82,20.83,19.79,20.75,747013,0
2007-06-22,20.8,20.89,20.35,20.46,1216406,0
2007-06-25,20.33,20.62,20.11,20.41,377955,0
2007-06-26,20.5,20.6,20.06,20.38,341787,0
2007-06-27,20.15,21.22,19.65,21.16,678331,0
2007-06-28,21.25,21.25,20.6,20.72,211181,0
2007-06-29,20.75,20.98,20.59,20.7,185058,0
2007-07-02,20.74,21.43,20.64,21.28,348562,0
2007-07-03,21.27,21.29,20.89,20.94,97373,0
2007-07-05,20.92,20.92,20.48,20.53,243034,0
2007-07-06,20.57,20.86,20.35,20.76,136794,0
2007-07-09,20.86,20.86,20.45,20.58,118201,0
2007-07-10,20.77,22.15,20.6,21.9,858927,0
2007-07-11,22.08,22.13,21.77,22.01,264693,0
2007-07-12,22.05,22.38,22.04,22.23,292683,0
2007-07-13,22.24,22.25,21.71,22.23,211753,0
2007-07-16,22.13,22.2,21.72,22.04,205831,0
2007-07-17,22.1,22.61,21.95,22.54,353677,0
2007-07-18,22.46,22.55,21.79,22.43,308444,0
2007-07-19,22.5,23.2,22.41,23.06,524410,0
2007-07-20,23,23.05,22.58,22.66,297146,0
2007-07-23,22.82,22.95,22.5,22.75,233521,0
2007-07-24,22.4,22.76,22.35,22.53,449694,0
2007-07-25,22.54,22.54,21.29,21.65,574488,0
2007-07-26,21.3,21.54,20.43,20.5,403173,0
2007-07-27,20.39,20.47,19.7,19.71,361295,0
2007-07-30,19.69,20.17,19,20.04,406696,0
2007-07-31,20.33,20.39,19.56,19.77,431201,0
2007-08-01,19.82,20.29,19.64,20.13,352021,0
2007-08-02,20.32,20.44,19.92,20.34,130641,0
2007-08-03,20.35,20.35,19.44,19.51,282760,0
2007-08-06,19.46,19.65,18.91,19.35,454528,0
2007-08-07,19.2,20.85,19,20.82,419584,0
2007-08-08,20.84,23.99,20.83,23.33,1258801,0
2007-08-09,22.4,24.89,21.5,24.61,1639725,0
2007-08-10,24.87,25.19,21.9,23.09,1638050,0
2007-08-13,23.62,23.68,22.13,23.07,3337396,0
2007-08-14,23.07,23.22,22.02,22.19,744077,0
2007-08-15,21.94,22.14,21.02,21.09,631743,0
2007-08-16,20.88,22.67,20.7,22.59,775399,0
2007-08-17,23.39,23.59,22.09,22.46,660200,0
2007-08-20,22.53,22.65,21.88,22.47,507156,0
2007-08-21,22.56,22.63,21.99,22.11,317467,0
2007-08-22,22.37,22.95,22.25,22.67,396382,0
2007-08-23,22.87,23.34,22.37,22.42,265052,0
2007-08-24,22.52,23.1,22.52,22.98,268093,0
2007-08-27,23.04,23.69,22.95,23.28,257369,0
2007-08-28,23.17,23.23,22.33,22.47,276362,0
2007-08-29,22.64,22.97,22.27,22.85,175210,0
2007-08-30,22.59,23.48,22.58,23.14,231798,0
2007-08-31,23.47,23.5,22.74,23.32,153501,0
2007-09-04,23.18,23.89,23.14,23.59,360879,0
2007-09-05,23.5,24.14,23.27,23.9,421822,0
2007-09-06,24,24.09,23.6,23.99,447850,0
2007-09-07,23.61,23.61,22.88,23.1,291447,0
2007-09-10,23.29,23.29,22.21,22.53,295006,0
2007-09-11,22.5,23.49,22.49,23.45,372231,0
2007-09-12,23.43,23.85,23.07,23.54,262489,0
2007-09-13,23.67,24.2,23.31,23.82,238068,0
2007-09-14,23.73,23.94,23.42,23.75,189842,0
2007-09-17,23.73,24.15,23.22,23.79,221725,0
2007-09-18,23.87,24.5,23.62,24.5,345507,0
2007-09-19,24.23,24.57,24.16,24.39,269203,0
2007-09-20,23.99,24.5,23.9,24.46,246801,0
2007-09-21,24.6,24.9,22.4,22.94,1689706,0
2007-09-24,22.89,23.16,22.63,22.94,657508,0
2007-09-25,22.84,22.91,22.13,22.34,692379,0
2007-09-26,22.56,22.89,22.12,22.46,698961,0
2007-09-27,22.64,22.75,22.02,22.09,436537,0
2007-09-28,22,22.58,21.87,21.87,307981,0
2007-10-01,21.86,22.73,21.77,22.59,414382,0
2007-10-02,22.52,22.76,22.2,22.73,377423,0
2007-10-03,22.65,23.18,22.5,22.98,545036,0
2007-10-04,23.1,23.52,22.92,23.43,271081,0
2007-10-05,23.7,24.4,23.7,24.04,433500,0
2007-10-08,24.07,24.75,23.93,24.19,617113,0
2007-10-09,24.23,24.46,20.55,20.69,2299646,0
2007-10-10,20.57,21.2,19.73,20,1544654,0
2007-10-11,20.2,20.37,19.03,19.61,1054716,0
2007-10-12,19.59,19.98,19.25,19.3,543673,0
2007-10-15,19.2,19.8,19.01,19.13,608078,0
2007-10-16,19.01,19.26,18.17,18.44,807342,0
2007-10-17,18.66,19.36,18.17,18.5,990201,0
2007-10-18,18.46,18.68,18.16,18.29,449073,0
2007-10-19,18.27,18.5,17.62,17.62,729424,0
2007-10-22,17.49,17.49,16.88,17.34,691117,0
2007-10-23,17.6,18.55,17.35,18.5,615043,0
2007-10-24,18.28,18.41,17.58,18.27,428280,0
2007-10-25,18.29,18.58,17.77,18,380551,0
2007-10-26,18.24,18.3,17.8,18.28,167527,0
2007-10-29,18.28,18.4,18.12,18.38,358452,0
2007-10-30,18.32,18.59,18.32,18.49,283729,0
2007-10-31,18.58,19,18.4,18.85,339856,0
2007-11-01,18.8,18.85,17.6,17.84,318297,0
2007-11-02,18.15,18.33,17.81,18.26,225889,0
2007-11-05,18.01,18.36,17.88,18.18,280511,0
2007-11-06,18.21,18.21,17.66,17.88,390597,0
2007-11-07,17.78,17.78,15.6,16.52,1473671,0
2007-11-08,17.97,18.8,17.3,18.24,1663518,0
2007-11-09,18.01,18.2,17.2,18,788709,0
2007-11-12,17.91,18.3,17.3,17.39,678908,0
2007-11-13,17.52,18.19,17.45,17.76,315288,0
2007-11-14,17.9,18.04,17.4,17.55,229410,0
2007-11-15,17.4,17.58,17.06,17.18,902150,0
2007-11-16,17.23,18,16.99,17.24,392540,0
2007-11-19,17.05,17.15,16.28,16.31,386439,0
2007-11-20,16.31,16.49,15.07,15.76,684260,0
2007-11-21,15.55,15.99,15.39,15.58,201543,0
2007-11-23,15.67,16.45,15.67,16.26,93950,0
2007-11-26,16.31,17.45,16.22,16.67,561840,0
2007-11-27,16.71,17.47,16.71,17.21,490478,0
2007-11-28,17.33,17.87,17.32,17.47,373143,0
2007-11-29,17.42,17.71,16.86,16.96,182086,0
2007-11-30,17.27,17.62,16.66,16.77,295518,0
2007-12-03,16.84,16.95,16.31,16.31,184169,0
2007-12-04,16.22,16.22,15.54,15.7,336331,0
2007-12-05,15.98,15.98,14.73,15.09,635101,0
2007-12-06,15.09,15.93,15.09,15.4,716093,0
2007-12-07,15.42,15.66,14.65,15.6,525007,0
2007-12-10,16.22,16.92,16.07,16.49,980761,0
2007-12-11,16.51,17.25,16.18,16.18,520510,0
2007-12-12,16.75,16.92,16.19,16.5,250647,0
2007-12-13,16.37,16.45,15.94,16.4,240970,0
2007-12-14,16.22,16.66,15.9,16.2,212031,0
2007-12-17,15.86,15.91,15.22,15.24,285923,0
2007-12-18,15.39,15.78,15.15,15.7,222197,0
2007-12-19,15.69,16.25,15.44,16,293155,0
2007-12-20,16.12,16.7,15.81,16.61,423681,0
2007-12-21,16.85,16.97,16.35,16.75,666934,0
2007-12-24,16.37,16.97,16.3,16.93,210780,0
2007-12-26,16.72,17.35,16.7,17.15,309316,0
2007-12-27,17.07,17.07,16.02,16.09,346348,0
2007-12-28,16.23,16.47,16,16.03,169398,0
2007-12-31,15.92,16.05,15.7,15.74,241377,0
2008-01-02,15.68,15.86,15.31,15.45,292891,0
2008-01-03,15.46,15.54,15.07,15.1,256898,0
2008-01-04,14.98,15.07,14.55,14.65,337172,0
2008-01-07,14.72,15,14.6,14.78,438796,0
2008-01-08,14.82,15.58,14.69,14.85,384073,0
2008-01-09,15.9,17,15.7,17,1057306,0
2008-01-10,16.73,16.95,16.22,16.58,562993,0
2008-01-11,16.42,16.82,16.08,16.2,334127,0
2008-01-14,16.24,17.08,16.16,16.88,373021,0
2008-01-15,16.66,16.88,16.04,16.09,318605,0
2008-01-16,15.68,16.14,15.1,15.69,479361,0
2008-01-17,15.69,15.85,14.87,14.95,302881,0
2008-01-18,14.96,15.47,14.5,14.72,350644,0
2008-01-22,14.1,14.57,13.5,14.19,381406,0
2008-01-23,13.85,14.49,13.33,14.33,432029,0
2008-01-24,14.48,14.95,13.96,14.41,264359,0
2008-01-25,14.59,14.8,14.16,14.51,421213,0
2008-01-28,14.55,14.73,14.18,14.56,169194,0
2008-01-29,14.68,14.84,14.07,14.12,291918,0
2008-01-30,14.03,14.27,13.67,13.7,265838,0
2008-01-31,13.5,13.91,13.46,13.89,453705,0
2008-02-01,13.93,14.06,13.38,13.9,347126,0
2008-02-04,13.85,13.95,13.4,13.74,323406,0
2008-02-05,13.49,13.72,13.25,13.26,165814,0
2008-02-06,13.34,13.34,12.49,12.56,216772,0
2008-02-07,12.49,12.64,11.75,11.83,457203,0
2008-02-08,11.74,11.74,10.18,10.47,1418996,0
2008-02-11,10.54,10.85,10.45,10.45,855873,0
2008-02-12,10.5,10.78,10.24,10.36,365309,0
2008-02-13,10.48,10.58,10.26,10.47,719577,0
2008-02-14,10.57,10.74,10.35,10.37,348274,0
2008-02-15,10.31,10.55,10.2,10.32,284883,0
2008-02-19,10.46,10.62,10.28,10.31,169916,0
2008-02-20,10.25,10.43,9.66,9.66,513202,0
2008-02-21,9.98,10.11,9.48,9.5,734479,0
2008-02-22,9.49,9.58,9.3,9.47,644445,0
2008-02-25,9.47,9.59,9.1,9.17,498923,0
2008-02-26,9.13,9.28,8.97,9.16,924376,0
2008-02-27,9.08,9.16,8.42,8.44,911938,0
2008-02-28,8.53,8.77,8.37,8.64,893419,0
2008-02-29,8.7,8.76,8.32,8.45,722114,0
2008-03-03,8.36,8.53,7.66,7.86,736493,0
2008-03-04,8.79,9.18,6.43,7.17,5391565,0
2008-03-05,7.04,8.25,6.86,7.61,1667859,0
2008-03-06,7.58,7.6,7.04,7.29,1093665,0
2008-03-07,7.26,7.45,7.15,7.32,734418,0
2008-03-10,7.33,7.38,6.86,6.86,432270,0
2008-03-11,7.1,7.36,6.82,7.13,604787,0
2008-03-12,7.27,7.29,6.92,7.04,595360,0
2008-03-13,6.97,7.29,6.9,7.28,429346,0
2008-03-14,7.39,7.49,6.96,7.15,383514,0
2008-03-17,6.93,6.99,6.8,6.84,374820,0
2008-03-18,7,7.19,6.8,7.16,477397,0
2008-03-19,7.23,7.37,6.93,6.93,566313,0
2008-03-20,7.01,7.1,6.81,7,641575,0
2008-03-24,7.01,7.1,6.94,7.04,482571,0
2008-03-25,7.07,7.23,6.99,7,1156048,0
2008-03-26,7.04,7.44,7.04,7.39,576194,0
2008-03-27,7.55,8.3,7.55,7.98,1033775,0
2008-03-28,7.88,7.97,7.69,7.86,767292,0
2008-03-31,7.86,8.23,7.86,7.94,842036,0
2008-04-01,8.12,8.27,7.82,8.27,566443,0
2008-04-02,8.24,8.92,8.16,8.76,657955,0
2008-04-03,8.74,8.76,8.29,8.5,536210,0
2008-04-04,8.56,8.7,8.4,8.54,407246,0
2008-04-07,8.54,8.67,8.16,8.21,336826,0
2008-04-08,7.97,8.44,7.84,8.37,358052,0
2008-04-09,8.38,8.5,8.25,8.31,410003,0
2008-04-10,8.24,8.58,8.13,8.46,375850,0
2008-04-11,8.34,8.36,8.1,8.21,653587,0
2008-04-14,8.06,8.33,7.99,8.28,374782,0
2008-04-15,8.3,8.37,8.18,8.35,343110,0
2008-04-16,8.41,8.74,8.41,8.7,339481,0
2008-04-17,8.71,8.83,8.61,8.75,280762,0
2008-04-18,8.92,9.39,8.84,9.12,374719,0
2008-04-21,9.16,9.16,9.01,9.02,245492,0
2008-04-22,9.01,9.05,8.56,8.66,263414,0
2008-04-23,8.68,8.98,8.54,8.94,257296,0
2008-04-24,8.96,9.28,8.8,9.18,183973,0
2008-04-25,9.2,9.61,8.96,9.49,329952,0
2008-04-28,9.5,9.57,9.3,9.32,148851,0
2008-04-29,9.34,9.46,9.16,9.33,213926,0
2008-04-30,9.34,9.49,9.13,9.18,220114,0
2008-05-01,9.19,9.5,9.17,9.49,224103,0
2008-05-02,9.58,9.75,9.52,9.62,234288,0
2008-05-05,9.64,9.64,9.25,9.35,259396,0
2008-05-06,9.32,9.37,9.15,9.35,544876,0
2008-05-07,10,10.79,9.5,10,1305366,0
2008-05-08,10.01,10.22,9.81,10.15,473579,0
2008-05-09,9.75,10.53,9.74,10.4,478294,0
2008-05-12,10.44,10.74,10.26,10.71,446877,0
2008-05-13,10.71,10.8,10.6,10.78,256761,0
2008-05-14,10.77,10.85,10.36,10.42,266690,0
2008-05-15,10.4,10.71,10.27,10.47,223413,0
2008-05-16,10.54,10.59,10.02,10.21,246275,0
2008-05-19,10.21,10.36,10,10.06,305558,0
2008-05-20,10,10.31,10,10.14,220550,0
2008-05-21,10.17,10.21,9.76,9.76,324074,0
2008-05-22,9.76,9.9,9.68,9.79,187223,0
2008-05-23,9.69,9.74,8.9,9.19,612622,0
2008-05-27,9.18,9.6,9.06,9.59,328357,0
2008-05-28,9.53,10,9.53,9.98,458540,0
2008-05-29,9.93,10.46,9.82,10.42,395581,0
2008-05-30,10.42,10.81,10.41,10.61,415036,0
2008-06-02,10.61,10.96,10.49,10.87,580221,0
2008-06-03,10.88,11.66,10.88,11.32,720561,0
2008-06-04,11.3,11.91,11.18,11.45,463985,0
2008-06-05,11.46,11.86,11.44,11.86,285586,0
2008-06-06,11.74,11.74,11.24,11.24,218783,0
2008-06-09,11.24,11.7,10.91,11.04,280443,0
2008-06-10,10.95,11.31,10.73,11.21,191697,0
2008-06-11,11.15,11.3,10.75,10.77,197384,0
2008-06-12,10.88,11.14,10.66,10.76,252467,0
2008-06-13,10.9,11.1,10.8,11.08,154518,0
2008-06-16,11.02,11.35,11.02,11.3,130405,0
2008-06-17,11.31,11.61,11.24,11.33,147167,0
2008-06-18,11.3,11.44,11.07,11.25,155079,0
2008-06-19,11.24,11.59,11.18,11.59,138753,0
2008-06-20,11.54,11.8,11.38,11.75,433680,0
2008-06-23,11.25,11.88,10.66,10.91,580754,0
2008-06-24,10.8,10.85,10.21,10.29,409458,0
2008-06-25,10.29,10.79,10.11,10.45,324920,0
2008-06-26,10.23,10.41,10.07,10.27,457233,0
2008-06-27,10.29,10.45,9.74,10.35,1228737,0
2008-06-30,10.32,10.37,9.62,9.66,604386,0
2008-07-01,9.72,10.53,9.62,10.52,734865,0
2008-07-02,10.6,10.94,10.35,10.58,385481,0
2008-07-03,10.67,10.79,10.08,10.45,152178,0
2008-07-07,10.51,10.63,9.82,9.94,525420,0
2008-07-08,9.98,10.65,9.98,10.65,338652,0
2008-07-09,10.67,10.87,10.4,10.44,327371,0
2008-07-10,10.42,10.88,10.42,10.73,275169,0
2008-07-11,10.65,10.78,10.21,10.28,426244,0
2008-07-14,10.37,10.55,9.43,9.5,726076,0
2008-07-15,9.39,9.99,9.11,9.77,391635,0
2008-07-16,9.8,10.4,9.63,10.29,351348,0
2008-07-17,9.41,10.51,9.4,10.35,402065,0
2008-07-18,10.27,10.59,10.1,10.4,306517,0
2008-07-21,10.42,10.68,10.12,10.54,171621,0
2008-07-22,10.44,10.8,10.25,10.67,272794,0
2008-07-23,10.72,10.88,10.41,10.67,259540,0
2008-07-24,10.74,10.79,10.29,10.31,182535,0
2008-07-25,10.43,10.83,10.39,10.68,165308,0
2008-07-28,10.63,10.88,10.43,10.47,145769,0
2008-07-29,10.53,10.77,10.32,10.76,200962,0
2008-07-30,10.83,10.89,10.43,10.57,167043,0
2008-07-31,10.39,10.68,10,10.07,223552,0
2008-08-01,10.11,10.35,9.91,10.04,219251,0
2008-08-04,10.02,10.09,9.82,9.91,177984,0
2008-08-05,10.04,10.29,9.95,10.11,244379,0
2008-08-06,10.17,10.29,9.96,10.24,196942,0
2008-08-07,9.26,9.26,7.26,7.38,1309232,0
2008-08-08,7.36,7.43,7.02,7.36,883927,0
2008-08-11,7.22,7.82,7.06,7.66,1139582,0
2008-08-12,7.67,8.06,7.52,7.88,405680,0
2008-08-13,7.89,8.02,7.76,8,348167,0
2008-08-14,7.88,8.28,7.65,8.22,348360,0
2008-08-15,8.3,8.47,7.85,7.96,392797,0
2008-08-18,7.99,8.04,7.79,7.9,234124,0
2008-08-19,7.79,7.89,7.58,7.64,223817,0
2008-08-20,7.64,7.95,7.64,7.79,193246,0
2008-08-21,7.7,7.78,7.48,7.49,249050,0
2008-08-22,7.53,7.98,7.53,7.86,158506,0
2008-08-25,7.83,8,7.74,7.85,239962,0
2008-08-26,7.82,8.02,7.46,7.5,235793,0
2008-08-27,7.52,7.86,7.44,7.77,191929,0
2008-08-28,7.78,8.09,7.71,8.02,161911,0
2008-08-29,7.99,8,7.75,7.94,212678,0
2008-09-02,8.12,8.23,7.82,7.88,133561,0
2008-09-03,7.84,8.05,7.72,7.8,197377,0
2008-09-04,7.73,7.75,7.25,7.41,419981,0
2008-09-05,7.36,7.61,7.26,7.36,354483,0
2008-09-08,7.69,7.89,7.22,7.43,267997,0
2008-09-09,7.37,7.52,6.99,7.05,345909,0
2008-09-10,7.18,7.2,6.68,6.68,439346,0
2008-09-11,6.57,6.69,6.24,6.69,505021,0
2008-09-12,6.65,6.82,6.6,6.75,295215,0
2008-09-15,6.53,6.79,6.13,6.32,256731,0
2008-09-16,6.19,6.59,6.04,6.56,438281,0
2008-09-17,6.48,6.68,6.29,6.4,539781,0
2008-09-18,6.58,7.56,6.43,7.42,783719,0
2008-09-19,7.65,7.88,6.89,7.15,708017,0
2008-09-22,7.17,7.23,6.89,6.9,311200,0
2008-09-23,6.9,7,6.75,6.88,197965,0
2008-09-24,6.88,6.97,6.77,6.79,86122,0
2008-09-25,6.82,7.01,6.54,6.94,177593,0
2008-09-26,6.8,7,6.79,6.9,135085,0
2008-09-29,6.76,6.87,6.51,6.59,150296,0
2008-09-30,6.56,6.82,6.46,6.64,316771,0
2008-10-01,6.46,6.71,6.39,6.44,318998,0
2008-10-02,6.38,6.78,6.38,6.58,254981,0
2008-10-03,6.66,6.8,6.15,6.18,232336,0
2008-10-06,6.03,6.11,5.39,5.9,468478,0
2008-10-07,5.9,6.09,5.69,5.76,331312,0
2008-10-08,5.51,6.13,5.4,5.45,385330,0
2008-10-09,5.58,5.82,5.05,5.05,388108,0
2008-10-10,4.82,5.44,4.33,5.28,336581,0
2008-10-13,5.59,6,5.56,5.56,394267,0
2008-10-14,5.88,5.99,5.6,5.75,287179,0
2008-10-15,5.75,5.92,5.03,5.03,250941,0
2008-10-16,5.09,5.6,4.94,5.58,252214,0
2008-10-17,5.35,5.56,4.85,5.05,425415,0
2008-10-20,5.13,5.34,4.77,5,233401,0
2008-10-21,4.91,5.23,4.75,4.76,228780,0
2008-10-22,4.74,5.02,4.66,4.79,214511,0
2008-10-23,4.78,4.84,4.28,4.4,258094,0
2008-10-24,4.01,4.71,3.74,4.29,362943,0
2008-10-27,4.21,4.29,4.04,4.05,159066,0
2008-10-28,4.15,4.35,3.86,4.31,190990,0
2008-10-29,4.34,4.6,4.02,4.46,145258,0
2008-10-30,4.58,5.07,4.58,4.88,137693,0
2008-10-31,4.8,5.5,4.8,5.49,278540,0
2008-11-03,5.5,5.76,5.37,5.55,267139,0
2008-11-04,5.6,5.85,5.22,5.31,251393,0
2008-11-05,5.22,5.46,4.95,4.96,301325,0
2008-11-06,4,4.66,3.9,4.19,320398,0
2008-11-07,4.24,4.52,4.23,4.44,147751,0
2008-11-10,4.54,4.74,4.16,4.44,256402,0
2008-11-11,4.4,4.45,4.04,4.15,252484,0
2008-11-12,4.08,4.48,3.91,3.91,206198,0
2008-11-13,3.91,4.23,3.6,4.21,263281,0
2008-11-14,4.11,4.42,3.8,3.82,197487,0
2008-11-17,3.79,3.79,3.35,3.35,340523,0
2008-11-18,3.39,3.49,3.07,3.17,243902,0
2008-11-19,3.13,3.15,2.35,2.66,1075636,0
2008-11-20,2.64,3,2.56,2.57,545254,0
2008-11-21,2.62,2.79,2.31,2.74,461043,0
2008-11-24,2.79,2.88,2.6,2.77,745530,0
2008-11-25,2.81,2.94,2.75,2.86,401501,0
2008-11-26,2.78,3.16,2.78,3.09,491869,0
2008-11-28,3.05,3.19,2.93,3.05,166242,0
2008-12-01,2.99,3.17,2.95,3.06,937745,0
2008-12-02,3.15,4.04,3.03,3.96,556544,0
2008-12-03,3.81,4.36,3.8,4.1,301377,0
2008-12-04,4.04,4.52,3.9,4.23,294910,0
2008-12-05,4.04,4.88,4.02,4.77,439792,0
2008-12-08,4.82,4.88,4.39,4.59,283997,0
2008-12-09,4.51,4.8,4.13,4.17,212919,0
2008-12-10,4.28,4.62,4.24,4.51,214975,0
2008-12-11,4.47,4.7,4.1,4.15,201478,0
2008-12-12,4.1,4.9,4.1,4.86,200700,0
2008-12-15,4.88,4.9,4.25,4.38,151084,0
2008-12-16,4.41,4.88,4.3,4.87,231246,0
2008-12-17,4.76,5.05,4.52,4.9,131434,0
2008-12-18,4.97,5.25,4.7,4.73,153500,0
2008-12-19,4.9,5.47,4.61,5.41,506041,0
2008-12-22,5.15,5.47,4.39,4.6,359151,0
2008-12-23,4.66,5,4.66,5,193808,0
2008-12-24,4.99,5.1,4.85,4.9,100631,0
2008-12-26,4.93,5.14,4.85,4.98,36585,0
2008-12-29,4.98,4.98,4.31,4.37,146935,0
2008-12-30,4.44,4.54,4.18,4.29,293166,0
2008-12-31,4.32,4.93,4.31,4.78,221416,0
2009-01-02,4.79,4.91,4.56,4.81,142404,0
2009-01-05,4.83,4.99,4.63,4.81,125419,0
2009-01-06,4.87,5.05,4.52,4.75,307036,0
2009-01-07,4.62,4.83,4.24,4.34,247061,0
2009-01-08,4.34,4.69,4.31,4.68,183845,0
2009-01-09,4.67,4.67,4.39,4.58,133903,0
2009-01-12,4.57,4.62,4.26,4.33,122532,0
2009-01-13,4.29,4.73,4.28,4.69,211139,0
2009-01-14,4.52,4.69,4,4,213095,0
2009-01-15,4.02,4.5,4.01,4.42,128781,0
2009-01-16,4.45,4.45,4.06,4.37,104677,0
2009-01-20,4.31,4.37,4.01,4.02,143839,0
2009-01-21,4.1,4.41,4.03,4.36,108643,0
2009-01-22,4.24,4.39,4.09,4.09,153783,0
2009-01-23,4.02,4.28,4.02,4.19,108168,0
2009-01-26,4.19,4.36,4.08,4.35,105180,0
2009-01-27,4.35,4.76,4.22,4.58,154918,0
2009-01-28,4.68,4.79,4.62,4.77,119141,0
2009-01-29,4.72,4.72,4.33,4.33,153215,0
2009-01-30,4.4,4.4,3.86,3.91,196194,0
2009-02-02,3.88,4.51,3.82,4.51,250629,0
2009-02-03,4.53,4.7,4.37,4.6,224041,0
2009-02-04,4.6,4.75,4.21,4.3,183581,0
2009-02-05,4.26,4.48,4.21,4.36,189633,0
2009-02-06,4.34,4.59,4.32,4.5,114243,0
2009-02-09,4.46,4.5,4.3,4.49,123534,0
2009-02-10,4.47,4.6,4.15,4.15,176875,0
2009-02-11,4.19,4.33,4.04,4.07,161342,0
2009-02-12,4.03,4.12,3.9,4.01,146465,0
2009-02-13,4.03,4.1,3.96,3.98,59542,0
2009-02-17,3.87,3.92,3.58,3.58,135663,0
2009-02-18,3.66,3.96,3.46,3.78,147096,0
2009-02-19,3.82,4.04,3.77,3.82,103223,0
2009-02-20,3.73,3.74,3.1,3.67,175966,0
2009-02-23,3.69,3.96,3.23,3.48,216844,0
2009-02-24,3.53,3.92,3.49,3.82,185272,0
2009-02-25,3.8,3.8,3.5,3.7,186607,0
2009-02-26,3.73,3.82,3.54,3.54,83449,0
2009-02-27,3.48,3.81,3.48,3.52,155576,0
2009-03-02,3.47,3.56,3.38,3.41,131987,0
2009-03-03,3.56,3.67,3.43,3.49,254115,0
2009-03-04,3.56,3.69,3.46,3.57,110033,0
2009-03-05,3.46,3.59,3.42,3.49,147491,0
2009-03-06,3.87,3.89,3.65,3.81,285300,0
2009-03-09,3.75,4.07,3.75,4.04,248583,0
2009-03-10,4.16,4.4,4.16,4.32,170858,0
2009-03-11,4.37,4.49,4.12,4.12,149021,0
2009-03-12,4.11,4.55,4.11,4.51,203167,0
2009-03-13,4.53,4.6,4.34,4.54,60519,0
2009-03-16,4.56,4.61,4.09,4.16,102351,0
2009-03-17,4.17,4.6,4.08,4.56,125400,0
2009-03-18,4.56,4.9,4.5,4.9,157552,0
2009-03-19,4.92,5.23,4.79,5.23,184865,0
2009-03-20,5.25,5.25,4.8,4.84,286787,0
2009-03-23,5.05,5.2,4.86,5.18,210041,0
2009-03-24,5.07,5.19,4.92,5,148897,0
2009-03-25,5.06,5.22,4.81,5.08,121735,0
2009-03-26,5.08,5.46,5.07,5.34,274756,0
2009-03-27,5.15,5.61,5.15,5.36,242446,0
2009-03-30,5.17,5.36,4.91,5.29,131642,0
2009-03-31,5.39,5.71,5.34,5.4,155672,0
2009-04-01,5.3,5.52,5.12,5.51,113141,0
2009-04-02,5.72,6.07,5.61,5.9,267362,0
2009-04-03,5.9,5.99,5.77,5.9,144346,0
2009-04-06,5.83,5.95,5.72,5.86,156546,0
2009-04-07,5.74,5.86,5.57,5.58,135836,0
2009-04-08,5.62,5.8,5.56,5.75,84487,0
2009-04-09,5.95,6.14,5.9,6.13,218209,0
2009-04-13,6.02,6.07,5.82,6.04,83700,0
2009-04-14,5.93,6.05,5.58,5.61,228027,0
2009-04-15,5.59,5.7,5.5,5.63,144504,0
2009-04-16,5.71,6.15,5.61,6.14,202956,0
2009-04-17,6.17,6.21,6.04,6.2,176189,0
2009-04-20,6,6.02,5.68,5.79,130937,0
2009-04-21,5.75,6.15,5.74,6.13,155943,0
2009-04-22,6.06,6.3,5.91,6.15,239810,0
2009-04-23,6.14,6.34,6.08,6.25,198140,0
2009-04-24,6.31,6.43,6.23,6.35,208788,0
2009-04-27,6.27,6.62,6.27,6.57,153175,0
2009-04-28,6.51,7.07,6.3,6.94,166578,0
2009-04-29,6.99,7.25,6.78,7.08,122866,0
2009-04-30,7.13,7.44,6.95,6.97,207522,0
2009-05-01,6.97,7.01,6.75,6.94,260721,0
2009-05-04,7.01,7.35,6.95,7.12,135073,0
2009-05-05,7.09,7.23,6.9,6.96,172669,0
2009-05-06,6.94,7.04,6.43,6.6,253109,0
2009-05-07,6.65,6.84,6.24,6.58,141370,0
2009-05-08,6.67,6.81,6.33,6.81,135879,0
2009-05-11,6.72,6.75,6.51,6.68,100472,0
2009-05-12,6.71,6.8,6.63,6.7,108716,0
2009-05-13,6.61,6.61,5.89,5.9,230073,0
2009-05-14,5.95,6.52,5.91,6.26,143982,0
2009-05-15,6.29,6.35,6,6.12,133205,0
2009-05-18,6.2,6.48,6.2,6.42,107760,0
2009-05-19,6.39,6.63,6.39,6.41,121403,0
2009-05-20,6.49,6.88,6.41,6.72,202151,0
2009-05-21,6.64,6.86,6.61,6.7,110833,0
2009-05-22,6.73,6.79,6.54,6.56,65921,0
2009-05-26,6.5,7,6.5,6.92,174271,0
2009-05-27,6.89,7,6.55,6.57,115771,0
2009-05-28,6.62,6.7,6.24,6.48,230380,0
2009-05-29,6.49,6.54,6.05,6.36,203091,0
2009-06-01,6.48,6.94,6.3,6.85,170351,0
2009-06-02,6.83,6.99,6.54,6.92,174911,0
2009-06-03,6.81,6.83,6.43,6.61,173975,0
2009-06-04,6.68,7.23,6.66,7.19,286303,0
2009-06-05,7.2,7.38,7.13,7.3,163757,0
2009-06-08,7.31,7.36,7,7.26,107950,0
2009-06-09,7.27,7.36,7.09,7.18,93305,0
2009-06-10,7.21,7.24,6.9,6.94,255188,0
2009-06-11,6.94,7.16,6.94,6.97,126313,0
2009-06-12,6.91,7.16,6.87,7.15,117892,0
2009-06-15,6.97,7.08,6.88,6.93,139498,0
2009-06-16,7.05,7.1,6.93,6.99,92117,0
2009-06-17,7,7.16,6.87,7.05,140639,0
2009-06-18,7.02,7.1,6.62,6.98,134892,0
2009-06-19,7.09,7.3,6.94,7.04,248097,0
2009-06-22,6.96,7.03,6.63,6.65,190856,0
2009-06-23,6.73,6.9,6.66,6.77,149225,0
2009-06-24,6.81,6.97,6.59,6.71,111742,0
2009-06-25,6.63,7,6.56,6.97,156652,0
2009-06-26,6.85,6.98,6.67,6.84,689973,0
2009-06-29,6.86,7.28,6.72,7.17,193345,0
2009-06-30,7.19,7.28,6.98,6.99,100583,0
2009-07-01,7.08,7.21,6.95,7.15,94755,0
2009-07-02,6.98,6.98,6.68,6.76,140784,0
2009-07-06,6.74,6.84,6.6,6.68,115652,0
2009-07-07,6.7,6.72,6.5,6.5,96928,0
2009-07-08,6.56,6.64,6.45,6.47,119979,0
2009-07-09,6.57,6.72,6.36,6.37,65739,0
2009-07-10,6.34,6.52,6.31,6.47,65690,0
2009-07-13,6.47,6.61,6.31,6.54,135702,0
2009-07-14,6.37,6.52,6.37,6.42,52339,0
2009-07-15,6.42,6.91,6.42,6.91,170458,0
2009-07-16,6.84,7.12,6.75,7.11,83287,0
2009-07-17,7.13,7.25,7.04,7.21,138592,0
2009-07-20,7.24,7.3,7.08,7.29,79205,0
2009-07-21,7.36,7.36,7.14,7.23,80895,0
2009-07-22,7.18,7.35,7.18,7.2,129849,0
2009-07-23,7.17,7.38,7.12,7.22,135409,0
2009-07-24,7.13,7.19,6.95,7.1,81753,0
2009-07-27,7.07,7.17,6.95,7.05,78117,0
2009-07-28,7,7.29,6.85,7.27,58772,0
2009-07-29,7.18,7.35,7.07,7.29,88527,0
2009-07-30,7.35,7.5,7.26,7.46,243152,0
2009-07-31,7.4,7.54,7.31,7.38,175991,0
2009-08-03,7.32,7.54,7.22,7.46,626452,0
2009-08-04,7.42,7.56,7.33,7.36,142594,0
2009-08-05,7.38,7.71,7.35,7.62,215824,0
2009-08-06,7.74,7.85,7.37,7.4,116490,0
2009-08-07,7.49,7.75,7.44,7.63,208682,0
2009-08-10,7.51,7.69,7.4,7.52,181873,0
2009-08-11,7.49,7.6,7.46,7.47,111837,0
2009-08-12,7.46,7.74,7.42,7.53,180923,0
2009-08-13,7.56,7.61,7.4,7.49,68377,0
2009-08-14,7.45,7.49,7.3,7.43,143476,0
2009-08-17,7.25,7.42,7.25,7.39,119760,0
2009-08-18,7.4,7.5,7.33,7.41,178759,0
2009-08-19,7.3,7.52,7.3,7.44,151193,0
2009-08-20,7.43,7.74,7.4,7.54,155973,0
2009-08-21,7.67,7.85,7.47,7.81,180244,0
2009-08-24,7.81,8,7.72,7.98,156125,0
2009-08-25,7.97,8.01,7.87,7.97,140183,0
2009-08-26,7.92,8,7.7,7.87,112547,0
2009-08-27,7.81,7.96,7.65,7.85,60139,0
2009-08-28,7.89,7.94,7.69,7.87,104576,0
2009-08-31,7.72,7.84,7.66,7.76,129796,0
2009-09-01,7.67,7.77,7.51,7.51,110738,0
2009-09-02,7.5,7.67,7.45,7.47,113685,0
2009-09-03,7.51,7.75,7.4,7.58,83003,0
2009-09-04,7.54,7.85,7.54,7.76,116972,0
2009-09-08,7.82,7.82,7.45,7.5,118150,0
2009-09-09,7.5,8,7.5,7.79,126284,0
2009-09-10,7.79,7.98,7.72,7.84,80257,0
2009-09-11,7.79,7.91,7.68,7.77,62612,0
2009-09-14,7.68,7.79,7.55,7.79,85211,0
2009-09-15,7.76,7.93,7.75,7.93,73847,0
2009-09-16,7.83,8,7.78,8,199063,0
2009-09-17,7.99,8,7.83,8,80202,0
2009-09-18,8,8.05,7.74,8.05,329057,0
2009-09-21,7.95,8.02,7.81,7.98,93555,0
2009-09-22,7.99,8.64,7.99,8.48,432316,0
2009-09-23,8.47,8.64,8.41,8.47,166415,0
2009-09-24,8.49,8.56,8,8.04,194218,0
2009-09-25,8.04,8.42,8.01,8.19,86484,0
2009-09-28,7.55,8.47,7.55,8.2,281168,0
2009-09-29,8.17,8.48,8.03,8.29,108755,0
2009-09-30,8.27,8.5,8.05,8.27,139766,0
2009-10-01,8.19,8.33,7.88,7.92,103541,0
2009-10-02,7.78,8.04,7.73,7.86,134141,0
2009-10-05,7.88,8.18,7.81,7.99,86529,0
2009-10-06,8.03,8.22,7.94,8.16,63437,0
2009-10-07,8.1,8.4,8.1,8.33,72029,0
2009-10-08,8.39,8.41,8.26,8.26,89493,0
2009-10-09,8.28,8.45,8.21,8.45,102256,0
2009-10-12,8.43,8.49,7.86,8.15,65509,0
2009-10-13,8.55,9.32,8.44,9.3,369182,0
2009-10-14,9.47,9.5,8.97,9.05,197025,0
2009-10-15,9,9.15,8.46,8.55,244852,0
2009-10-16,8.44,8.69,8.34,8.66,190835,0
2009-10-19,8.72,8.84,8.49,8.61,133592,0
2009-10-20,8.59,8.59,8.17,8.25,156287,0
2009-10-21,8.2,8.68,8.19,8.22,146338,0
2009-10-22,8.21,8.6,7.97,8.59,408808,0
2009-10-23,8.64,8.89,8.5,8.51,93928,0
2009-10-26,8.54,8.8,8.31,8.46,80201,0
2009-10-27,8.46,8.47,8.06,8.17,85743,0
2009-10-28,8.08,8.26,7.94,7.99,262803,0
2009-10-29,8.05,8.38,8.04,8.27,148566,0
2009-10-30,8.17,8.24,8.05,8.14,138624,0
2009-11-02,8.18,8.33,7.94,8.08,204171,0
2009-11-03,8.03,8.13,7.97,8.07,172251,0
2009-11-04,8.1,8.25,7.97,8.01,162597,0
2009-11-05,8.14,8.51,8.05,8.44,129216,0
2009-11-06,8.3,8.63,8.16,8.33,107982,0
2009-11-09,8.32,8.58,8.3,8.36,110983,0
2009-11-10,8.33,8.43,8.14,8.26,119165,0
2009-11-11,8.38,8.68,8.31,8.66,159369,0
2009-11-12,8.67,8.74,8.11,8.15,133806,0
2009-11-13,8.21,8.35,8.11,8.15,125781,0
2009-11-16,8.24,8.78,8.1,8.73,442508,0
2009-11-17,8.71,8.76,8.46,8.49,70622,0
2009-11-18,8.47,8.56,8.36,8.54,62616,0
2009-11-19,8.43,8.47,8.15,8.4,105698,0
2009-11-20,8.3,8.59,8.29,8.56,126857,0
2009-11-23,8.68,9.01,8.56,8.97,132716,0
2009-11-24,8.98,8.98,8.64,8.7,72694,0
2009-11-25,8.71,8.85,8.53,8.54,107975,0
2009-11-27,8.5,8.67,8.47,8.47,69417,0
2009-11-30,8.48,8.48,8.05,8.38,146154,0
2009-12-01,8.5,8.71,8.21,8.41,78459,0
2009-12-02,8.4,8.79,8.36,8.53,98128,0
2009-12-03,8.44,8.44,8.11,8.12,167321,0
2009-12-04,8.21,8.49,8.17,8.48,142612,0
2009-12-07,8.45,8.59,8.38,8.56,119007,0
2009-12-08,8.46,8.48,8.25,8.31,115020,0
2009-12-09,8.29,8.44,8.24,8.35,56640,0
2009-12-10,8.37,8.37,8,8.06,100316,0
2009-12-11,8.09,8.28,8.07,8.2,115253,0
2009-12-14,8.28,8.42,8.14,8.4,91512,0
2009-12-15,8.39,8.39,8.16,8.17,75187,0
2009-12-16,8.25,8.31,8.09,8.16,87657,0
2009-12-17,8.1,8.19,7.95,8.14,130053,0
2009-12-18,8.16,8.31,8.08,8.24,309935,0
2009-12-21,8.15,8.49,8,8.35,153589,0
2009-12-22,8.35,8.48,8.26,8.43,62021,0
2009-12-23,8.47,8.49,8.31,8.34,76372,0
2009-12-24,8.4,8.54,8.33,8.51,20820,0
2009-12-28,8.46,8.46,8.25,8.3,30915,0
2009-12-29,8.3,8.45,8.22,8.39,75604,0
2009-12-30,8.32,8.58,8.24,8.58,88252,0
2009-12-31,8.55,8.6,8.32,8.43,81902,0
2010-01-04,8.54,8.7,8.29,8.7,89875,0
2010-01-05,8.66,8.7,8.44,8.61,110980,0
2010-01-06,8.6,8.75,8.48,8.58,129839,0
2010-01-07,8.6,8.71,8.41,8.54,62206,0
2010-01-08,8.48,8.7,8.41,8.56,69694,0
2010-01-11,8.59,8.65,8.43,8.63,100890,0
2010-01-12,8.53,8.6,8.46,8.5,39190,0
2010-01-13,8.51,9.05,8.5,9.01,126681,0
2010-01-14,9.3,9.34,9.16,9.18,188150,0
2010-01-15,9.22,9.23,8.88,9.15,150048,0
2010-01-19,9.14,9.42,9.14,9.39,145326,0
2010-01-20,9.28,9.41,9.13,9.22,171751,0
2010-01-21,9.26,9.32,9.02,9.18,147367,0
2010-01-22,9.18,9.54,9.18,9.28,219729,0
2010-01-25,9.51,9.63,9.24,9.57,264044,0
2010-01-26,9.5,10.02,9.44,9.81,245476,0
2010-01-27,9.72,10.06,9.7,10.01,242887,0
2010-01-28,10.05,10.05,9.87,9.97,298691,0
2010-01-29,10.03,10.05,9.71,9.74,248667,0
2010-02-01,9.79,10.01,9.74,9.9,127179,0
2010-02-02,9.86,10.04,9.5,9.98,214962,0
2010-02-03,9.9,10.04,9.66,9.89,336211,0
2010-02-04,9.8,9.94,9.61,9.74,334071,0
2010-02-05,9.74,10.05,9.66,10.04,248295,0
2010-02-08,10.04,10.04,9.8,9.96,126742,0
2010-02-09,10.06,10.06,9.78,10.03,165524,0
2010-02-10,9.95,10.05,9.75,10.04,135531,0
2010-02-11,10.03,10.27,9.87,10.25,131478,0
2010-02-12,10.12,10.33,10.07,10.33,142634,0
2010-02-16,10.38,10.49,10.27,10.48,114839,0
2010-02-17,10.49,10.49,10.22,10.27,238069,0
2010-02-18,10.29,10.49,10.22,10.44,87991,0
2010-02-19,10.44,10.71,10.31,10.69,148200,0
2010-02-22,10.7,10.9,10.64,10.82,114038,0
2010-02-23,10.83,10.91,10.57,10.91,102681,0
2010-02-24,10.89,11.11,10.81,11.08,187332,0
2010-02-25,10.88,11.36,10.75,11.13,323168,0
2010-02-26,11.17,11.31,10.99,11.09,170389,0
2010-03-01,11.19,11.54,11,11.5,128748,0
2010-03-02,11.5,11.65,11.42,11.51,135706,0
2010-03-03,11.57,11.69,11.37,11.37,257640,0
2010-03-04,11.39,11.56,11.02,11.11,214568,0
2010-03-05,11.25,11.72,11.17,11.69,335022,0
2010-03-08,11.73,12.05,11.58,12.01,223300,0
2010-03-09,11.9,12.19,11.68,11.7,246412,0
2010-03-10,11.66,12.12,11.48,11.95,272376,0
2010-03-11,11.66,11.9,11.63,11.76,228566,0
2010-03-12,11.75,11.8,11.45,11.61,244522,0
2010-03-15,11.55,11.55,11.19,11.36,210420,0
2010-03-16,11.37,11.37,11.05,11.27,125573,0
2010-03-17,11.28,11.6,11.22,11.57,92944,0
2010-03-18,11.59,11.8,11.26,11.67,72431,0
2010-03-19,11.75,11.86,11.3,11.43,176141,0
2010-03-22,11.36,11.67,11.34,11.38,103861,0
2010-03-23,11.39,11.75,11.1,11.72,114853,0
2010-03-24,11.63,11.8,11.43,11.47,69401,0
2010-03-25,11.59,11.75,11.19,11.2,75563,0
2010-03-26,11.22,11.37,11.07,11.16,59431,0
2010-03-29,11.16,11.45,11.12,11.17,76404,0
2010-03-30,11.17,11.37,11.03,11.16,125740,0
2010-03-31,11.09,11.65,11.05,11.27,330073,0
2010-04-01,11.37,11.63,11.37,11.53,95178,0
2010-04-05,11.54,11.91,11.42,11.89,86819,0
2010-04-06,11.84,11.95,11.68,11.72,67508,0
2010-04-07,11.67,11.92,11.6,11.75,98447,0
2010-04-08,11.74,11.84,11.66,11.74,62840,0
2010-04-09,11.75,11.87,11.44,11.85,52576,0
2010-04-12,11.89,11.99,11.58,11.67,97935,0
2010-04-13,11.67,11.82,11.56,11.64,45869,0
2010-04-14,11.75,12,11.68,11.98,48957,0
2010-04-15,11.95,12,11.87,12,50770,0
2010-04-16,11.96,12.2,11.81,11.92,89736,0
2010-04-19,11.87,12.06,11.62,11.98,85143,0
2010-04-20,12.18,12.18,11.91,12.01,48661,0
2010-04-21,12.06,12.35,11.75,12.35,73249,0
2010-04-22,12.22,12.5,12.07,12.49,56882,0
2010-04-23,12.29,12.5,12.29,12.46,59718,0
2010-04-26,12.48,12.87,12.48,12.57,107359,0
2010-04-27,12.58,12.88,12.3,12.46,86645,0
2010-04-28,12.51,12.64,12.37,12.48,63463,0
2010-04-29,12.48,12.99,12.44,12.99,112082,0
2010-04-30,12.95,12.99,12.47,12.48,106169,0
2010-05-03,12.5,12.92,12.29,12.89,68857,0
2010-05-04,12.66,12.66,12.08,12.25,144087,0
2010-05-05,12.09,12.19,11.78,11.83,120858,0
2010-05-06,11.75,11.91,10.57,11.12,456622,0
2010-05-07,11.16,11.3,10.5,10.8,333068,0
2010-05-10,11.17,11.92,11.15,11.66,348768,0
2010-05-11,11.53,11.84,11.49,11.51,116316,0
2010-05-12,11.51,11.75,11.46,11.64,173904,0
2010-05-13,11.56,11.82,11.44,11.72,123608,0
2010-05-14,11.64,11.73,11.49,11.72,81855,0
2010-05-17,11.84,12.06,11.41,11.75,165080,0
2010-05-18,11.9,11.9,11.55,11.57,103216,0
2010-05-19,11.53,11.74,11.27,11.51,127940,0
2010-05-20,11.02,11.24,10.32,10.34,428842,0
2010-05-21,10.15,10.47,10.07,10.08,507402,0
2010-05-24,10.08,10.17,9.7,9.98,338386,0
2010-05-25,9.71,10.12,9.51,10.07,402247,0
2010-05-26,10.12,10.6,10.12,10.28,253196,0
2010-05-27,10.55,10.75,10.4,10.73,115903,0
2010-05-28,10.71,10.98,10.65,10.67,118604,0
2010-06-01,10.57,10.7,9.95,9.96,239852,0
2010-06-02,9.99,10.58,9.76,10.57,152044,0
2010-06-03,10.66,10.87,10.59,10.83,102583,0
2010-06-04,10.5,10.65,10.08,10.15,117482,0
2010-06-07,10.18,10.32,9.71,9.73,182512,0
2010-06-08,9.76,9.89,9.6,9.82,112638,0
2010-06-09,9.95,10.15,9.43,9.49,270539,0
2010-06-10,9.65,9.85,9.46,9.82,243963,0
2010-06-11,9.63,10.24,9.42,10.21,382688,0
2010-06-14,10.3,10.46,10.01,10.07,130005,0
2010-06-15,10.21,10.58,10.04,10.52,156962,0
2010-06-16,10.55,10.88,10.47,10.81,125361,0
2010-06-17,10.92,10.92,10.48,10.63,105909,0
2010-06-18,10.7,10.81,10.39,10.63,187855,0
2010-06-21,10.76,10.79,9.97,10.02,160907,0
2010-06-22,10.04,10.33,9.85,9.9,93303,0
2010-06-23,9.87,10.09,9.85,9.88,62790,0
2010-06-24,9.78,9.78,9.44,9.49,79614,0
2010-06-25,9.54,9.8,9.51,9.71,986409,0
2010-06-28,9.61,9.78,9.53,9.66,88365,0
2010-06-29,9.44,9.51,8.87,8.96,108664,0
2010-06-30,8.92,9.23,8.86,8.91,106816,0
2010-07-01,8.88,9,8.33,8.56,113926,0
2010-07-02,8.66,8.68,8.34,8.59,91348,0
2010-07-06,8.71,8.96,8.18,8.21,121883,0
2010-07-07,8.23,8.43,8.21,8.38,102012,0
2010-07-08,8.48,8.69,8.44,8.64,83723,0
2010-07-09,8.61,8.97,8.61,8.97,83444,0
2010-07-12,8.91,9.22,8.8,8.88,114989,0
2010-07-13,9.03,9.05,8.71,8.73,173418,0
2010-07-14,8.65,8.96,8.64,8.87,85104,0
2010-07-15,8.84,9,8.59,8.96,102129,0
2010-07-16,8.86,8.86,8.3,8.35,115060,0
2010-07-19,8.41,8.55,8.24,8.53,70743,0
2010-07-20,8.37,8.45,8.25,8.39,124840,0
2010-07-21,8.45,8.56,8.19,8.28,136914,0
2010-07-22,8.4,8.43,8.27,8.28,125640,0
2010-07-23,8.26,8.68,8.18,8.64,124300,0
2010-07-26,8.71,8.9,8.6,8.86,99504,0
2010-07-27,8.98,9.05,8.49,8.53,98506,0
2010-07-28,8.48,8.65,8.3,8.4,110198,0
2010-07-29,8.47,8.58,8.2,8.41,61269,0
2010-07-30,8.24,8.72,8.16,8.65,80381,0
2010-08-02,8.84,8.87,8.54,8.63,86999,0
2010-08-03,8.56,8.66,8.28,8.3,92098,0
2010-08-04,8.31,8.62,8.25,8.53,114764,0
2010-08-05,8.48,8.93,8.48,8.9,76078,0
2010-08-06,8.78,9.14,8.78,9.04,106031,0
2010-08-09,9.12,9.34,9.06,9.29,120568,0
2010-08-10,9.13,9.2,8.91,8.99,86023,0
2010-08-11,8.82,9.07,8.74,8.8,142552,0
2010-08-12,8.6,8.76,8.53,8.74,88908,0
2010-08-13,8.68,8.69,8.41,8.48,147555,0
2010-08-16,8.39,8.58,8.26,8.4,113322,0
2010-08-17,8.53,8.88,8.3,8.85,441639,0
2010-08-18,8.86,9.19,8.68,9,131873,0
2010-08-19,8.93,9.12,8.74,8.9,186799,0
2010-08-20,8.85,9.17,8.85,8.98,220369,0
2010-08-23,9.06,9.15,8.88,8.92,209657,0
2010-08-24,8.75,8.86,8.61,8.64,68266,0
2010-08-25,8.57,8.96,8.44,8.94,117430,0
2010-08-26,8.97,9,8.72,8.73,75195,0
2010-08-27,8.87,9.2,8.7,9.18,105556,0
2010-08-30,9.12,9.3,8.87,8.87,142906,0
2010-08-31,8.43,8.93,8.43,8.68,131813,0
2010-09-01,8.86,9.1,8.84,9.1,120295,0
2010-09-02,9.06,9.09,8.93,9,170748,0
2010-09-03,9.15,9.26,8.94,9.19,75209,0
2010-09-07,9.17,9.17,8.61,8.66,367732,0
2010-09-08,8.71,8.78,8.63,8.69,177832,0
2010-09-09,8.81,8.83,8.46,8.57,125429,0
2010-09-10,8.69,8.77,8.47,8.59,75117,0
2010-09-13,8.72,8.83,8.61,8.81,100310,0
2010-09-14,8.8,8.8,8.62,8.64,84352,0
2010-09-15,8.57,8.92,8.57,8.88,198628,0
2010-09-16,8.85,8.92,8.71,8.79,49141,0
2010-09-17,8.92,9.02,8.65,8.71,206344,0
2010-09-20,8.74,9.01,8.6,8.99,82660,0
2010-09-21,9.02,9.29,8.88,9.15,86970,0
2010-09-22,9.07,9.13,8.94,9.01,87241,0
2010-09-23,8.96,9.27,8.95,9.08,78954,0
2010-09-24,9.23,9.76,9.15,9.71,100028,0
2010-09-27,9.55,9.55,9.1,9.18,202865,0
2010-09-28,9.23,9.23,8.82,9.1,276939,0
2010-09-29,9.04,9.33,8.87,9.24,85275,0
2010-09-30,9.33,9.37,9.11,9.14,152450,0
2010-10-01,9.28,9.28,8.97,9.2,72033,0
2010-10-04,9.15,9.25,8.96,9.17,96682,0
2010-10-05,9.31,9.85,9.17,9.77,104983,0
2010-10-06,9.75,9.78,9.57,9.66,75208,0
2010-10-07,9.76,9.82,9.62,9.67,44566,0
2010-10-08,9.7,9.96,9.43,9.89,43834,0
2010-10-11,9.91,9.97,9.83,9.85,44697,0
2010-10-12,9.78,9.97,9.7,9.94,50834,0
2010-10-13,9.95,10.07,9.85,10,95879,0
2010-10-14,9.96,10.11,9.91,10.11,65238,0
2010-10-15,10.27,10.65,10.07,10.53,108218,0
2010-10-18,10.61,10.74,10.48,10.56,46081,0
2010-10-19,10.3,10.35,9.67,9.77,141172,0
2010-10-20,9.86,10.08,9.83,9.92,87045,0
2010-10-21,10.01,10.13,9.65,9.84,77164,0
2010-10-22,9.83,9.94,9.69,9.93,52619,0
2010-10-25,10.02,10.44,10.02,10.33,51443,0
2010-10-26,10.21,10.43,10.18,10.42,59327,0
2010-10-27,10.31,10.48,10.22,10.43,44912,0
2010-10-28,10.5,10.72,10.32,10.64,40202,0
2010-10-29,10.56,10.71,10.43,10.58,44900,0
2010-11-01,10.55,10.55,10.08,10.21,82094,0
2010-11-02,10.22,10.47,10.1,10.42,88085,0
2010-11-03,10.38,10.57,10.12,10.53,98380,0
2010-11-04,10.76,11.43,10.76,11.4,197727,0
2010-11-05,11.38,11.76,11.02,11.67,98251,0
2010-11-08,11.38,11.47,11.12,11.45,126973,0
2010-11-09,11.4,11.47,11.17,11.32,163305,0
2010-11-10,11.34,11.65,11.03,11.61,106107,0
2010-11-11,11.42,11.5,11.26,11.39,63154,0
2010-11-12,11.25,11.41,11.12,11.13,51288,0
2010-11-15,11.2,11.2,10.95,11.08,85999,0
2010-11-16,10.96,10.97,10.71,10.79,92634,0
2010-11-17,10.81,10.81,10.47,10.6,46907,0
2010-11-18,10.77,11.12,10.72,10.98,59912,0
2010-11-19,10.98,11.17,10.83,11.12,47634,0
2010-11-22,10.96,11.21,10.95,11.12,70213,0
2010-11-23,10.95,11.09,10.89,11.05,94841,0
2010-11-24,11.18,11.64,11.02,11.51,123753,0
2010-11-26,11.42,11.74,11.3,11.59,26633,0
2010-11-29,11.49,11.58,11.19,11.56,67077,0
2010-11-30,11.27,11.37,11.05,11.28,178099,0
2010-12-01,11.48,11.84,11.48,11.67,127367,0
2010-12-02,11.65,11.68,11.21,11.52,135810,0
2010-12-03,11.43,11.57,11.39,11.47,61821,0
2010-12-06,11.43,11.71,11.29,11.71,167133,0
2010-12-07,11.84,11.99,11.66,11.91,99741,0
2010-12-08,11.91,11.99,11.67,11.69,95035,0
2010-12-09,11.79,11.98,11.7,11.95,80557,0
2010-12-10,11.91,12,11.76,11.87,89687,0
2010-12-13,11.88,12.09,11.55,11.88,105684,0
2010-12-14,11.88,12.1,11.87,11.99,102451,0
2010-12-15,11.93,12.09,11.86,11.96,351605,0
2010-12-16,11.96,12.09,11.83,11.85,180379,0
2010-12-17,11.81,11.95,11.59,11.73,87588,0
2010-12-20,11.92,11.95,11.6,11.69,251063,0
2010-12-21,11.75,11.99,11.69,11.98,86112,0
2010-12-22,12.04,13.13,12,13,366267,0
2010-12-23,12.98,13.11,12.8,12.87,110517,0
2010-12-27,12.88,12.88,12.65,12.77,71975,0
2010-12-28,12.77,12.83,12.6,12.75,63005,0
2010-12-29,12.74,12.83,12.59,12.79,52229,0
2010-12-30,12.8,12.81,12.6,12.66,66462,0
2010-12-31,12.71,12.89,12.5,12.5,91175,0
2011-01-03,12.61,12.85,12.52,12.71,82246,0
2011-01-04,12.72,12.76,12.12,12.37,81293,0
2011-01-05,12.31,13.16,12.31,13.11,88392,0
2011-01-06,13.11,13.11,12.55,12.63,144729,0
2011-01-07,12.68,12.81,12.14,12.51,102673,0
2011-01-10,12.43,12.56,12.19,12.45,85510,0
2011-01-11,12.5,12.65,12.32,12.44,68050,0
2011-01-12,12.6,13.08,12.49,12.9,86834,0
2011-01-13,12.78,12.95,12.59,12.69,57725,0
2011-01-14,12.71,13.1,12.52,13.01,97880,0
2011-01-18,12.9,12.99,12.58,12.9,126719,0
2011-01-19,12.83,12.9,12.38,12.58,154660,0
2011-01-20,12.47,12.64,12.25,12.25,153808,0
2011-01-21,12.35,12.4,12.15,12.15,72189,0
2011-01-24,12.11,12.34,12.01,12.02,132456,0
2011-01-25,11.99,12,11.71,11.78,90240,0
2011-01-26,11.83,12.27,11.71,12.16,95332,0
2011-01-27,12.2,12.37,12.1,12.14,57033,0
2011-01-28,12.09,12.09,11.35,11.45,140815,0
2011-01-31,11.48,11.85,11.27,11.69,83853,0
2011-02-01,11.79,12.18,11.63,12.09,105829,0
2011-02-02,12,12.12,11.87,12.09,60182,0
2011-02-03,12.06,12.31,11.9,12.09,94239,0
2011-02-04,12.02,12.27,11.84,12.18,57222,0
2011-02-07,12.17,12.43,12.11,12.28,55368,0
2011-02-08,12.26,12.35,12.11,12.34,46551,0
2011-02-09,12.25,12.44,12.2,12.42,92287,0
2011-02-10,12.33,13.08,12.33,12.83,237784,0
2011-02-11,12.72,12.8,12.41,12.52,97478,0
2011-02-14,12.55,12.7,12.46,12.49,75999,0
2011-02-15,12.45,12.49,12.2,12.2,94197,0
2011-02-16,12.42,12.44,12.17,12.35,48435,0
2011-02-18,12.3,12.6,12.3,12.57,99093,0
2011-02-22,12.14,12.64,12.02,12.24,144283,0
2011-02-23,12.15,12.29,11.82,11.87,120584,0
2011-02-24,11.85,12.16,11.64,12.14,88353,0
2011-02-25,12.19,12.5,12.19,12.5,85415,0
2011-02-28,12.5,12.54,11.97,12.43,100307,0
2011-03-01,12.41,12.47,11.95,12.06,118232,0
2011-03-02,12.04,12.27,11.9,12.23,90376,0
2011-03-03,12.23,12.65,11.98,12.11,111115,0
2011-03-04,12.06,12.09,11.73,11.94,82250,0
2011-03-07,11.79,11.95,11.51,11.69,71677,0
2011-03-08,11.71,12.06,11.71,11.89,75968,0
2011-03-09,11.68,12.05,11.53,11.99,65776,0
2011-03-10,11.77,11.86,11.53,11.66,96277,0
2011-03-11,11.62,11.99,11.41,11.72,79516,0
2011-03-14,11.56,11.81,11.3,11.39,47055,0
2011-03-15,10.79,11.75,10.68,11.62,122055,0
2011-03-16,11.56,11.68,11.03,11.04,66999,0
2011-03-17,11.32,11.69,10.95,10.96,91845,0
2011-03-18,11.18,11.72,10.98,11.71,164999,0
2011-03-21,11.66,11.88,11.3,11.48,84681,0
2011-03-22,11.49,11.49,11.27,11.36,154861,0
2011-03-23,11.3,11.54,11.18,11.41,78329,0
2011-03-24,11.43,11.67,11.31,11.48,69095,0
2011-03-25,11.49,11.58,11.24,11.26,106461,0
2011-03-28,11.16,11.34,11.16,11.3,130548,0
2011-03-29,11.27,11.34,11.24,11.29,118110,0
2011-03-30,11.19,11.77,11.19,11.76,149458,0
2011-03-31,11.66,12.02,11.66,12.01,105594,0
2011-04-01,12.18,12.5,12.09,12.19,171967,0
2011-04-04,12.41,12.69,12.27,12.58,133266,0
2011-04-05,12.52,12.68,12.42,12.57,116452,0
2011-04-06,12.59,12.68,12.08,12.1,102153,0
2011-04-07,12.09,12.18,11.86,11.92,130757,0
2011-04-08,11.98,11.98,11.62,11.86,89517,0
2011-04-11,11.83,11.92,11.63,11.79,40288,0
2011-04-12,11.78,12.15,11.64,12.1,102824,0
2011-04-13,11.91,11.95,11.39,11.92,218710,0
2011-04-14,11.81,12.16,11.65,12.13,64056,0
2011-04-15,11.97,12.22,11.93,12.21,85609,0
2011-04-18,12.01,12.02,11.54,11.77,69006,0
2011-04-19,11.83,12.16,11.72,12.06,95524,0
2011-04-20,12.24,12.49,11.96,12.14,92959,0
2011-04-21,12.18,12.49,12.05,12.47,140855,0
2011-04-25,12.48,12.61,12.39,12.46,57837,0
2011-04-26,12.53,12.76,12.41,12.42,131269,0
2011-04-27,12.45,12.55,12.28,12.41,168978,0
2011-04-28,12.41,12.45,12.2,12.43,64498,0
2011-04-29,12.46,12.54,12.26,12.49,49007,0
2011-05-02,12.29,12.55,12.18,12.25,66941,0
2011-05-03,12.22,12.37,11.69,11.85,57677,0
2011-05-04,11.85,12.02,11.56,11.85,77353,0
2011-05-05,11.64,12.06,11.55,11.69,129696,0
2011-05-06,11.59,11.77,11.34,11.34,85166,0
2011-05-09,11.3,11.79,11,11.56,197907,0
2011-05-10,11.54,11.71,11.5,11.57,353402,0
2011-05-11,11.54,11.54,11.16,11.19,170022,0
2011-05-12,11.07,11.6,10.99,11.56,272003,0
2011-05-13,11.51,11.72,11.5,11.56,98094,0
2011-05-16,11.47,11.73,11.35,11.35,118412,0
2011-05-17,11.25,11.29,10.62,10.67,144711,0
2011-05-18,10.75,10.91,10.5,10.69,105497,0
2011-05-19,10.88,10.94,10.72,10.84,85513,0
2011-05-20,10.77,10.8,10.56,10.76,208761,0
2011-05-23,10.52,10.89,10.28,10.61,172727,0
2011-05-24,10.64,11.02,10.44,10.46,159480,0
2011-05-25,10.45,10.57,10.29,10.36,84515,0
2011-05-26,10.29,10.5,10.29,10.39,68945,0
2011-05-27,10.47,10.61,10.37,10.59,105682,0
2011-05-31,10.76,11.25,10.72,11.15,280532,0
2011-06-01,11.2,11.28,11,11,154475,0
2011-06-02,11.04,11.16,10.91,11.11,87163,0
2011-06-03,10.88,11,10.6,10.63,108520,0
2011-06-06,10.66,10.78,10.15,10.17,138956,0
2011-06-07,10.28,10.44,10.15,10.32,209952,0
2011-06-08,10.44,10.58,10.27,10.48,107926,0
2011-06-09,10.55,10.67,10.42,10.51,80525,0
2011-06-10,10.45,10.62,10.28,10.34,79887,0
2011-06-13,10.4,10.51,10,10,163023,0
2011-06-14,10.12,10.41,9.9,10.18,173958,0
2011-06-15,10.04,10.18,9.85,9.99,97529,0
2011-06-16,10,10,9.71,9.96,181708,0
2011-06-17,10.03,10.09,9.62,9.73,294187,0
2011-06-20,9.71,9.73,9.25,9.34,193898,0
2011-06-21,9.38,9.54,9.3,9.52,270506,0
2011-06-22,9.43,9.6,9.35,9.36,140607,0
2011-06-23,9.22,9.76,9.22,9.75,259349,0
2011-06-24,9.77,9.87,9.37,9.46,411730,0
2011-06-27,9.45,9.58,9.35,9.5,148479,0
2011-06-28,9.53,9.92,9.5,9.92,140768,0
2011-06-29,10,10.16,9.9,10.06,108364,0
2011-06-30,10.02,10.34,9.96,10.26,112187,0
2011-07-01,10.28,10.66,10.18,10.64,128087,0
2011-07-05,10.61,10.86,10.61,10.81,118035,0
2011-07-06,10.77,11.13,10.77,11.07,114450,0
2011-07-07,11.21,11.32,10.82,11.07,160039,0
2011-07-08,10.88,11.02,10.67,10.89,64666,0
2011-07-11,10.71,10.89,10.52,10.81,96469,0
2011-07-12,10.77,11,10.67,10.67,67008,0
2011-07-13,10.74,11.1,10.68,10.83,84520,0
2011-07-14,10.81,10.83,10.5,10.5,79605,0
2011-07-15,10.53,10.9,10.53,10.77,109932,0
2011-07-18,10.7,10.72,10.3,10.6,80710,0
2011-07-19,10.72,10.88,10.59,10.86,116043,0
2011-07-20,10.86,10.86,10.53,10.71,85070,0
2011-07-21,10.78,10.94,10.58,10.81,93533,0
2011-07-22,10.8,10.8,10.48,10.5,127242,0
2011-07-25,10.36,10.83,10.34,10.74,106479,0
2011-07-26,10.74,10.95,10.59,10.86,143470,0
2011-07-27,10.82,10.82,10.21,10.25,98519,0
2011-07-28,10.43,10.56,10.2,10.22,129399,0
2011-07-29,10.07,10.11,9.74,10.01,102603,0
2011-08-01,10.1,10.15,9.77,9.99,90134,0
2011-08-02,9.91,10.01,9.56,9.57,129927,0
2011-08-03,9.62,9.73,9.34,9.42,207185,0
2011-08-04,9.24,9.87,9.24,9.6,236826,0
2011-08-05,9.62,9.68,9.28,9.29,275076,0
2011-08-08,9.01,9.08,7.67,7.76,447147,0
2011-08-09,7.97,8.31,7.09,8.21,887369,0
2011-08-10,7.98,8.3,7.83,7.84,164642,0
2011-08-11,7.86,8.32,7.81,8.11,145868,0
2011-08-12,8.16,8.3,8,8.2,90338,0
2011-08-15,8.32,8.62,8.32,8.62,92819,0
2011-08-16,8.46,8.85,8.25,8.72,167323,0
2011-08-17,8.78,8.84,8.18,8.31,113312,0
2011-08-18,7.99,8.18,7.72,7.82,189955,0
2011-08-19,7.57,8.02,7.5,7.69,112871,0
2011-08-22,7.7,7.96,7.64,7.73,119649,0
2011-08-23,7.78,8.65,7.78,8.64,178950,0
2011-08-24,8.67,8.79,8.34,8.5,153371,0
2011-08-25,8.58,8.58,8.2,8.26,81878,0
2011-08-26,8.12,8.44,7.96,8.25,75068,0
2011-08-29,8.34,8.66,8.34,8.64,104842,0
2011-08-30,8.58,8.63,8.32,8.37,126335,0
2011-08-31,8.31,8.95,8.31,8.8,163933,0
2011-09-01,8.83,8.98,8.65,8.78,139692,0
2011-09-02,8.55,8.75,8.37,8.39,117614,0
2011-09-06,8.06,8.35,7.92,8.3,119638,0
2011-09-07,8.28,8.57,8.28,8.5,109299,0
2011-09-08,8.27,8.47,8,8.05,122624,0
2011-09-09,8.09,8.18,7.62,7.66,142384,0
2011-09-12,7.5,7.81,7.3,7.5,87001,0
2011-09-13,7.57,7.89,7.55,7.68,113586,0
2011-09-14,7.75,8.01,7.58,7.91,137952,0
2011-09-15,8.01,8.15,7.82,8.03,304378,0
2011-09-16,8.1,8.15,8.02,8.1,303266,0
2011-09-19,7.96,8.08,7.86,7.97,170071,0
2011-09-20,8,8.02,7.95,8,229605,0
2011-09-21,8.01,8.15,7.62,7.66,156775,0
2011-09-22,7.54,7.72,7.21,7.35,134319,0
2011-09-23,7.34,7.67,7.23,7.33,156876,0
2011-09-26,7.38,7.67,7.2,7.55,114791,0
2011-09-27,7.84,7.89,7.62,7.86,268728,0
2011-09-28,7.88,7.9,7.46,7.47,109847,0
2011-09-29,7.45,7.71,7.22,7.4,90979,0
2011-09-30,7.27,7.57,7.25,7.32,147924,0
2011-10-03,7.23,7.42,6.56,6.58,196900,0
2011-10-04,6.54,7.22,6.41,7.18,184375,0
2011-10-05,7.09,7.35,6.89,7.27,158642,0
2011-10-06,7.28,7.61,7.24,7.61,174951,0
2011-10-07,7.68,7.68,7.17,7.23,190559,0
2011-10-10,7.35,7.73,7.35,7.7,151268,0
2011-10-11,7.64,8.04,7.59,7.99,114170,0
2011-10-12,8.1,8.67,8.09,8.55,211314,0
2011-10-13,8.49,9,8.48,8.98,136444,0
2011-10-14,9.13,9.46,9.08,9.42,150573,0
2011-10-17,9.5,9.5,8.89,9.08,176798,0
2011-10-18,9.09,9.4,8.79,9.3,162953,0
2011-10-19,9.23,9.27,8.81,8.9,83818,0
2011-10-20,8.88,8.92,8.45,8.7,69102,0
2011-10-21,8.88,8.96,8.46,8.67,87590,0
2011-10-24,8.7,9.24,8.6,9.14,132777,0
2011-10-25,9.04,9.04,8.49,8.59,88588,0
2011-10-26,8.74,8.9,8.32,8.83,77123,0
2011-10-27,9.02,10.09,9.02,9.97,161298,0
2011-10-28,9.47,10.03,9.36,9.94,115325,0
2011-10-31,9.73,9.78,9.49,9.53,88542,0
2011-11-01,8.98,9.34,8.83,8.9,111277,0
2011-11-02,9.06,9.74,8.98,9.65,132978,0
2011-11-03,9.24,9.99,9.21,9.89,200236,0
2011-11-04,9.72,10.01,9.66,9.99,116025,0
2011-11-07,9.89,10.01,9.48,9.83,98810,0
2011-11-08,9.87,10.11,9.77,10.07,125116,0
2011-11-09,9.75,9.99,9.51,9.65,160557,0
2011-11-10,9.76,9.82,9.51,9.66,87814,0
2011-11-11,9.77,9.98,9.7,9.93,61349,0
2011-11-14,9.86,9.9,9.37,9.49,98138,0
2011-11-15,9.45,9.9,9.34,9.78,123408,0
2011-11-16,9.64,9.89,9.4,9.43,57200,0
2011-11-17,9.66,9.66,9.03,9.12,117317,0
2011-11-18,9.14,9.24,8.94,9.17,63395,0
2011-11-21,8.96,9.13,8.82,8.87,80625,0
2011-11-22,8.86,8.9,8.59,8.59,78238,0
2011-11-23,8.53,8.53,8.17,8.21,85172,0
2011-11-25,8.19,8.36,7.98,8,61029,0
2011-11-28,8.51,8.6,8.4,8.5,168844,0
2011-11-29,8.5,8.5,8.34,8.43,110529,0
2011-11-30,8.53,8.69,8.38,8.6,209849,0
2011-12-01,8.55,8.68,8.43,8.43,130867,0
2011-12-02,8.56,8.61,8.38,8.39,53582,0
2011-12-05,8.56,8.56,8.22,8.41,84683,0
2011-12-06,8.43,8.51,8.28,8.42,149787,0
2011-12-07,8.36,8.36,8,8.31,114556,0
2011-12-08,8.04,8.19,7.68,7.76,240279,0
2011-12-09,7.76,7.86,7.4,7.81,619280,0
2011-12-12,7.67,7.87,7.53,7.78,223011,0
2011-12-13,7.82,8.02,7.8,7.87,170190,0
2011-12-14,7.8,8.07,7.72,7.98,133367,0
2011-12-15,8.01,8.15,7.91,8.11,177984,0
2011-12-16,8.22,8.55,8.22,8.44,510043,0
2011-12-19,8.55,8.85,8.44,8.72,186403,0
2011-12-20,8.91,9.51,8.88,9.46,189222,0
2011-12-21,9.37,9.64,9.24,9.54,105924,0
2011-12-22,9.61,9.98,9.49,9.87,137602,0
2011-12-23,9.89,9.93,9.73,9.85,72293,0
2011-12-27,9.82,10.28,9.73,10.17,84376,0
2011-12-28,9.89,10.12,9.79,10,80006,0
2011-12-29,10.05,10.25,10.04,10.22,100373,0
2011-12-30,10.25,10.315,10,10.01,101066,0
2012-01-03,10.28,10.62,10.24,10.52,137589,0
2012-01-04,10.56,10.56,10.34,10.44,69322,0
2012-01-05,10.3,10.73,10.29,10.6,91356,0
2012-01-06,10.6,10.71,10.4,10.51,58940,0
2012-01-09,10.59,10.73,10.39,10.52,127972,0
2012-01-10,10.62,10.73,10.55,10.64,77807,0
2012-01-11,10.58,10.77,10.5,10.77,69257,0
2012-01-12,10.74,10.83,10.53,10.8,88447,0
2012-01-13,10.63,10.78,10.56,10.71,81397,0
2012-01-17,10.79,11.1,10.63,11.04,166115,0
2012-01-18,11.02,11.51,10.97,11.51,162748,0
2012-01-19,11.55,11.6,11.37,11.55,86160,0
2012-01-20,11.49,11.65,11.15,11.37,132938,0
2012-01-23,11.35,11.38,10.74,11.05,62422,0
2012-01-24,10.91,11.24,10.86,11.02,131436,0
2012-01-25,10.89,11.15,10.71,11,127996,0
2012-01-26,10.86,11.2,10.86,11.1,189417,0
2012-01-27,11.05,11.27,11.05,11.25,84513,0
2012-01-30,11.12,11.28,11.05,11.12,150671,0
2012-01-31,11.2,11.31,10.98,11.12,167394,0
2012-02-01,11.09,11.37,11.06,11.24,151542,0
2012-02-02,11.22,11.8,11.15,11.73,136888,0
2012-02-03,11.99,12.31,11.71,12.15,299258,0
2012-02-06,11.97,12.04,11.82,12,72429,0
2012-02-07,12,12,11.86,11.88,56994,0
2012-02-08,11.89,12.19,11.89,12.03,112572,0
2012-02-09,12.01,12.09,11.84,11.92,93131,0
2012-02-10,11.85,11.94,11.76,11.86,66147,0
2012-02-13,12.07,12.48,11.91,12.41,133280,0
2012-02-14,12.37,12.38,12.03,12.25,81879,0
2012-02-15,12.2,12.38,12.04,12.13,83267,0
2012-02-16,12.1,12.59,12,12.58,126182,0
2012-02-17,12.42,12.74,12.42,12.65,106562,0
2012-02-21,12.69,12.7,12.24,12.26,80122,0
2012-02-22,12.23,12.27,11.8,11.8,84285,0
2012-02-23,11.85,12.12,11.53,12.1,82712,0
2012-02-24,12.14,12.22,11.97,12.16,59824,0
2012-02-27,11.91,12.17,11.71,12.06,45245,0
2012-02-28,12.06,12.18,11.91,12.13,79572,0
2012-02-29,12.19,12.2,11.88,12.08,124765,0
2012-03-01,12.1,12.43,11.89,12.05,250925,0
2012-03-02,12.14,12.37,11.67,11.9,133960,0
2012-03-05,11.86,12.04,11.84,12.04,86878,0
2012-03-06,11.86,11.98,11.59,11.65,103116,0
2012-03-07,11.7,12.19,11.66,12.14,102935,0
2012-03-08,12.22,12.43,12.02,12.37,147753,0
2012-03-09,12.36,12.8,12.24,12.4,138515,0
2012-03-12,12.26,12.57,12.09,12.24,64943,0
2012-03-13,12.38,12.47,12.17,12.45,77917,0
2012-03-14,12.39,12.45,12.13,12.21,47223,0
2012-03-15,12.23,12.31,12.12,12.25,52723,0
2012-03-16,12.3,12.38,12.16,12.27,193936,0
2012-03-19,12.21,12.74,12.03,12.55,107902,0
2012-03-20,12.45,12.49,12.2,12.28,47283,0
2012-03-21,12.35,12.43,12.26,12.27,45325,0
2012-03-22,12.2,12.31,12.03,12.18,52005,0
2012-03-23,12.17,12.37,11.95,12.35,78278,0
2012-03-26,12.51,12.8,12.51,12.75,96491,0
2012-03-27,12.7,12.7,12.25,12.27,72432,0
2012-03-28,12.26,12.3,12.04,12.11,48202,0
2012-03-29,12,12.5,12,12.4,67438,0
2012-03-30,12.44,12.54,11.99,12.01,67604,0
2012-04-02,11.81,12.22,11.81,12.2,62531,0
2012-04-03,12.2,12.26,11.94,12.08,134130,0
2012-04-04,11.92,12.01,11.86,11.96,109984,0
2012-04-05,11.87,12.09,11.76,12.02,95797,0
2012-04-09,11.71,11.97,11.68,11.7,79242,0
2012-04-10,11.7,11.7,11.06,11.19,153234,0
2012-04-11,11.35,11.49,11.23,11.44,93270,0
2012-04-12,11.45,11.85,11.45,11.76,74676,0
2012-04-13,11.67,11.67,11.34,11.44,62813,0
2012-04-16,11.49,11.95,11.27,11.9,154861,0
2012-04-17,12.04,12.23,11.98,12.07,70076,0
2012-04-18,11.95,11.97,11.7,11.8,77740,0
2012-04-19,11.85,12.11,11.85,12.05,118903,0
2012-04-20,12.29,12.54,12.05,12.17,140588,0
2012-04-23,11.9,12.19,11.9,12.1,132210,0
2012-04-24,12.08,12.4,12.08,12.15,104121,0
2012-04-25,12.38,12.48,12.12,12.25,56737,0
2012-04-26,12.23,12.42,12.05,12.34,74477,0
2012-04-27,12.3,12.48,12.16,12.34,91005,0
2012-04-30,12.26,12.26,11.94,12.01,77996,0
2012-05-01,11.99,12.2,11.98,12,78379,0
2012-05-02,11.85,12.67,11.83,12.56,146603,0
2012-05-03,12.5,12.69,12.31,12.49,192533,0
2012-05-04,12.37,12.95,11.8,11.8,192055,0
2012-05-07,11.77,12.05,11.75,12.01,107866,0
2012-05-08,11.86,12.15,11.82,12.07,80022,0
2012-05-09,11.95,12.12,11.75,12.01,102371,0
2012-05-10,12.16,12.2,12.02,12.08,45873,0
2012-05-11,11.93,12.2,11.85,11.98,49839,0
2012-05-14,11.78,12.03,11.7,11.84,106866,0
2012-05-15,11.9,12.43,11.9,12.39,90317,0
2012-05-16,12.44,12.47,12.25,12.39,59954,0
2012-05-17,12.38,12.4,12.19,12.19,65806,0
2012-05-18,12.19,12.27,11.86,11.96,121201,0
2012-05-21,12.06,12.16,11.83,12.12,67910,0
2012-05-22,12.02,12.14,11.44,11.58,110367,0
2012-05-23,11.41,11.71,11.08,11.66,62880,0
2012-05-24,11.7,11.7,11.27,11.47,56075,0
2012-05-25,11.47,11.7,11.42,11.57,62577,0
2012-05-29,11.64,11.67,11.43,11.64,31575,0
2012-05-30,11.52,11.55,11.23,11.5,41080,0
2012-05-31,11.48,11.48,11.15,11.33,90695,0
2012-06-01,11,11.33,10.95,11.29,75398,0
2012-06-04,11.32,11.63,11.14,11.4,101973,0
2012-06-05,11.37,11.47,11.06,11.15,69583,0
2012-06-06,11.28,11.34,11.08,11.15,93887,0
2012-06-07,11.38,11.39,10.83,10.89,155626,0
2012-06-08,10.9,11.28,10.8,11.11,147106,0
2012-06-11,11.22,11.28,11.07,11.12,197009,0
2012-06-12,11.16,11.48,11.1,11.39,158185,0
2012-06-13,11.39,11.57,11.2,11.32,115114,0
2012-06-14,11.3,11.64,11.3,11.5,287560,0
2012-06-15,11.4,11.68,11.38,11.66,243492,0
2012-06-18,11.51,11.57,11.37,11.38,126674,0
2012-06-19,11.42,11.8,11.42,11.6,118490,0
2012-06-20,11.63,11.63,11.1,11.25,128290,0
2012-06-21,11.21,11.3,10.85,11.03,123689,0
2012-06-22,11.12,11.35,10.95,11.15,1301150,0
2012-06-25,10.98,11.1,10.88,10.96,101210,0
2012-06-26,10.97,11.08,10.85,10.95,96197,0
2012-06-27,10.99,11.24,10.97,11.04,135906,0
2012-06-28,10.91,11.03,10.62,10.83,117628,0
2012-06-29,11.09,11.27,11.09,11.23,222436,0
2012-07-02,11.3,11.59,11.18,11.59,166909,0
2012-07-03,11.69,11.98,11.59,11.98,146112,0
2012-07-05,11.95,12.03,11.8,11.83,170733,0
2012-07-06,11.65,11.82,11.46,11.6,87260,0
2012-07-09,11.5,11.57,10.99,11.03,379485,0
2012-07-10,11.18,11.39,11,11.34,242996,0
2012-07-11,11.36,12.01,11.34,11.95,163966,0
2012-07-12,11.87,12,11.44,11.98,162219,0
2012-07-13,11.98,12.1,11.79,12.1,122400,0
2012-07-16,12.04,12.15,12.03,12.12,219600,0
2012-07-17,12.17,12.3,12.09,12.28,233194,0
2012-07-18,12.23,12.57,12.15,12.56,122888,0
2012-07-19,12.56,12.7,12.43,12.52,120562,0
2012-07-20,12.36,12.53,12.32,12.48,173959,0
2012-07-23,12.26,12.27,12.05,12.14,99295,0
2012-07-24,12.23,12.53,12.06,12.38,625599,0
2012-07-25,12.51,12.66,12.49,12.53,220725,0
2012-07-26,12.7,12.94,12.61,12.85,304044,0
2012-07-27,12.85,13.08,12.84,13.02,187854,0
2012-07-30,13,13.3,12.97,13.14,462248,0
2012-07-31,13.15,13.54,13.15,13.29,367787,0
2012-08-01,13.33,13.33,12.65,12.65,182459,0
2012-08-02,13.1,13.1,12.47,12.51,522615,0
2012-08-03,12.55,12.74,12.296,12.63,163725,0
2012-08-06,12.6,12.6,12.04,12.19,210390,0
2012-08-07,12.29,12.4,12.03,12.08,172429,0
2012-08-08,11.99,12,11.69,11.79,117439,0
2012-08-09,11.76,11.76,11.55,11.59,146014,0
2012-08-10,11.58,11.65,11.46,11.56,81144,0
2012-08-13,11.56,11.75,11.29,11.45,195240,0
2012-08-14,11.53,11.56,11.26,11.37,139681,0
2012-08-15,11.31,11.5,11.31,11.42,89850,0
2012-08-16,11.43,11.44,11.09,11.2,209510,0
2012-08-17,11.15,11.205,11.01,11.17,225477,0
2012-08-20,11.13,11.13,11.03,11.08,86109,0
2012-08-21,11.13,11.3,11.05,11.08,110416,0
2012-08-22,11.05,11.11,10.81,10.92,134589,0
2012-08-23,10.91,11.01,10.83,10.93,52919,0
2012-08-24,10.91,11,10.75,10.8,41742,0
2012-08-27,10.83,10.87,10.62,10.77,113060,0
2012-08-28,10.75,10.77,10.49,10.71,74550,0
2012-08-29,10.75,11.04,10.7,11,127701,0
2012-08-30,10.98,11,10.73,10.855,47537,0
2012-08-31,10.96,10.96,10.6,10.71,112489,0
2012-09-04,10.7,10.7,10.4,10.57,96042,0
2012-09-05,10.54,10.75,9.79,10.69,130496,0
2012-09-06,10.78,10.99,10.78,10.97,114223,0
2012-09-07,11,11.07,10.89,11.02,177213,0
2012-09-10,10.98,11.22,10.98,11.09,83720,0
2012-09-11,11.09,11.22,11.05,11.21,57857,0
2012-09-12,11.22,11.5,11.07,11.31,89430,0
2012-09-13,11.25,11.51,11.22,11.4,124185,0
2012-09-14,11.46,11.64,11.39,11.47,121115,0
2012-09-17,11.4,11.45,11.29,11.41,65800,0
2012-09-18,11.37,11.55,11.2,11.53,78856,0
2012-09-19,11.57,11.64,11.49,11.54,138243,0
2012-09-20,11.54,11.54,11.32,11.34,71271,0
2012-09-21,11.51,11.55,11.19,11.32,333137,0
2012-09-24,11.26,11.64,11.15,11.6,58016,0
2012-09-25,11.6,11.7,11.3,11.5,146520,0
2012-09-26,11.5,11.9,11.5,11.86,180832,0
2012-09-27,11.91,12.06,11.83,12.03,134429,0
2012-09-28,11.93,12.11,11.85,12.07,101610,0
2012-10-01,12.15,12.24,11.98,12.2,115770,0
2012-10-02,12.24,12.36,12.11,12.36,133891,0
2012-10-03,12.38,12.38,11.91,11.98,60778,0
2012-10-04,12.02,12.02,11.74,11.85,121278,0
2012-10-05,11.85,12.24,11.8,11.87,59461,0
2012-10-08,11.82,11.91,11.73,11.78,60693,0
2012-10-09,11.78,11.87,11.52,11.58,122086,0
2012-10-10,11.61,11.7,11.51,11.67,45171,0
2012-10-11,11.76,11.87,11.52,11.65,45144,0
2012-10-12,11.62,11.8,11.62,11.75,46405,0
2012-10-15,11.71,12.12,11.71,12.08,70820,0
2012-10-16,12.19,12.22,11.92,12,40331,0
2012-10-17,12.05,12.25,11.95,12.16,48107,0
2012-10-18,12.16,12.16,11.65,11.93,279572,0
2012-10-19,11.88,11.93,10.81,10.97,254477,0
2012-10-22,10.98,11,10.74,10.91,93907,0
2012-10-23,10.83,10.91,10.63,10.78,82926,0
2012-10-24,10.86,10.86,10.57,10.6,66306,0
2012-10-25,10.73,10.86,10.53,10.77,67195,0
2012-10-26,10.8,10.87,10.61,10.86,47409,0
2012-10-31,10.82,11.38,10.82,11.37,92307,0
2012-11-01,11.19,12.12,11.01,12.05,194025,0
2012-11-02,12.06,12.17,11.65,11.71,141185,0
2012-11-05,11.63,11.84,11.1,11.52,103160,0
2012-11-06,11.38,11.65,11.38,11.41,86659,0
2012-11-07,11.24,11.4,11.02,11.1,133665,0
2012-11-08,11.05,11.58,10.92,11.13,117145,0
2012-11-09,11.13,11.31,10.88,10.93,87053,0
2012-11-12,10.93,11.19,10.81,11.14,64785,0
2012-11-13,11.16,11.17,10.73,10.85,61241,0
2012-11-14,10.91,11.07,10.57,10.68,54110,0
2012-11-15,10.71,10.8,10.481,10.51,103201,0
2012-11-16,10.5,10.71,10.41,10.63,62400,0
2012-11-19,10.75,10.97,10.7,10.78,101739,0
2012-11-20,10.79,10.8,10.45,10.74,68227,0
2012-11-21,10.73,10.83,10.57,10.76,66278,0
2012-11-23,10.82,10.99,10.78,10.82,36205,0
2012-11-26,9.78,10.985,9.78,10.73,78846,0
2012-11-27,10.78,10.78,10.6,10.61,81139,0
2012-11-28,10.59,10.64,10.42,10.465,70609,0
2012-11-29,10.61,10.89,10.5,10.87,97179,0
2012-11-30,10.83,10.92,10.69,10.89,158522,0
2012-12-03,10.97,10.99,10.721,10.8,97281,0
2012-12-04,10.8,10.9,10.661,10.82,380374,0
2012-12-05,10.82,10.89,10.73,10.81,53048,0
2012-12-06,10.78,10.89,10.73,10.89,81538,0
2012-12-07,10.97,10.99,10.73,10.86,68597,0
2012-12-10,10.86,11,10.8,10.99,71721,0
2012-12-11,11,11.51,10.82,11.19,318514,0
2012-12-12,11.24,11.31,11,11.25,96371,0
2012-12-13,11.28,11.33,11.11,11.19,48822,0
2012-12-14,11.17,11.39,11.17,11.28,91188,0
2012-12-17,11.34,11.41,11.15,11.39,71120,0
2012-12-18,11.35,11.5,11.34,11.46,77210,0
2012-12-19,11.43,11.52,11.398,11.49,73503,0
2012-12-20,11.43,11.51,11.26,11.5,84909,0
2012-12-21,11.23,11.41,11.095,11.38,715956,0
2012-12-24,11.44,11.65,11.37,11.65,66313,0
2012-12-26,11.64,11.71,11.4,11.6,49039,0
2012-12-27,11.64,11.64,11.15,11.45,42044,0
2012-12-28,11.37,11.66,11.37,11.47,33849,0
2012-12-31,11.45,11.88,11.41,11.78,94275,0
2013-01-02,12,12.12,11.75,11.94,142697,0
2013-01-03,11.99,12.07,11.92,11.98,53029,0
2013-01-04,12.05,12.05,11.86,11.92,43567,0
2013-01-07,11.83,11.98,11.65,11.67,45306,0
2013-01-08,11.63,11.77,11.46,11.68,95782,0
2013-01-09,11.68,11.84,11.63,11.8,75073,0
2013-01-10,11.84,12.02,11.65,11.95,116028,0
2013-01-11,11.86,12.06,11.86,12,53701,0
2013-01-14,11.95,12.05,11.75,11.79,55954,0
2013-01-15,11.74,11.74,11.47,11.67,96393,0
2013-01-16,11.62,11.63,11.44,11.58,72006,0
2013-01-17,11.59,11.62,11.45,11.49,64415,0
2013-01-18,11.45,11.46,11.24,11.34,128556,0
2013-01-22,11.31,11.45,11.28,11.36,85056,0
2013-01-23,11.36,11.4,11.21,11.3,148876,0
2013-01-24,11.34,11.63,11.33,11.58,138011,0
2013-01-25,11.63,11.63,11.445,11.53,84607,0
2013-01-28,11.51,11.88,11.48,11.84,82487,0
2013-01-29,11.81,11.97,11.71,11.96,112045,0
2013-01-30,11.91,12,11.83,11.88,183400,0
2013-01-31,11.91,12.18,11.91,11.96,132748,0
2013-02-01,11.95,12.3,11.95,12.05,76824,0
2013-02-04,11.94,11.98,11.56,11.59,63180,0
2013-02-05,11.63,11.63,11.38,11.51,63396,0
2013-02-06,11.5,11.58,11.37,11.57,36111,0
2013-02-07,11.6,11.61,11.136,11.27,85832,0
2013-02-08,11.31,11.36,11.14,11.24,83888,0
2013-02-11,11.27,11.83,11.27,11.82,58461,0
2013-02-12,11.71,11.77,11.6,11.69,60124,0
2013-02-13,11.67,11.75,11.564,11.71,96499,0
2013-02-14,11.7,12.07,11.7,12.04,83414,0
2013-02-15,12.1,12.24,11.91,11.96,69003,0
2013-02-19,11.96,12.3,11.94,12.28,59041,0
2013-02-20,12.3,12.33,12.09,12.09,88640,0
2013-02-21,12.06,12.11,11.65,11.72,73388,0
2013-02-22,11.81,12.23,11.62,12.14,36133,0
2013-02-25,12.24,12.24,11.615,11.67,92917,0
2013-02-26,11.76,11.88,11.53,11.62,56857,0
2013-02-27,11.5,11.83,11.39,11.64,51752,0
2013-02-28,11.62,11.77,11.478,11.58,80758,0
2013-03-01,11.63,11.98,11.41,11.92,60060,0
2013-03-04,11.86,11.89,11.545,11.69,63126,0
2013-03-05,11.79,11.97,11.555,11.95,58209,0
2013-03-06,11.95,11.95,11.62,11.74,44744,0
2013-03-07,11.8,12.37,11.8,12.32,198410,0
2013-03-08,12.38,12.38,11.56,12.22,62440,0
2013-03-11,12.18,12.19,11.35,11.98,144570,0
2013-03-12,11.92,12.09,11.92,12.03,86578,0
2013-03-13,12.07,12.07,11.78,11.78,51200,0
2013-03-14,11.79,11.98,11.57,11.93,61854,0
2013-03-15,11.95,11.99,11.7,11.94,125772,0
2013-03-18,11.78,11.91,11.6,11.79,161770,0
2013-03-19,11.8,12,11.8,11.96,83342,0
2013-03-20,12.05,12.05,11.86,11.94,44413,0
2013-03-21,11.81,12,11.77,11.91,116070,0
2013-03-22,11.95,11.97,11.87,11.92,37410,0
2013-03-25,11.91,12.05,11.86,11.94,105564,0
2013-03-26,12.04,12.04,11.81,11.91,164705,0
2013-03-27,11.79,11.88,11.71,11.74,63254,0
2013-03-28,11.74,11.74,11.59,11.66,87274,0
2013-04-01,11.68,11.68,11.2,11.29,61893,0
2013-04-02,11.39,11.55,11.29,11.36,93597,0
2013-04-03,11.4,11.4,10.93,10.95,90093,0
2013-04-04,11,11.14,10.97,11.06,83698,0
2013-04-05,10.86,11.09,10.84,10.84,100365,0
2013-04-08,10.92,10.97,10.77,10.8,50583,0
2013-04-09,10.85,10.91,10.65,10.67,125762,0
2013-04-10,10.73,11.1,10.58,11.03,161408,0
2013-04-11,10.98,11.12,10.98,11.01,70927,0
2013-04-12,11,11.05,10.85,10.9,82097,0
2013-04-15,10.8,10.9,10.12,10.21,142661,0
2013-04-16,10.33,10.59,10.33,10.5,109586,0
2013-04-17,10.43,10.64,10.13,10.18,97211,0
2013-04-18,10.23,10.57,10.23,10.37,76760,0
2013-04-19,10.37,10.55,10.17,10.23,161035,0
2013-04-22,10.18,10.28,10,10.04,92776,0
2013-04-23,10.14,10.315,10.05,10.3,128190,0
2013-04-24,10.32,10.56,10.32,10.51,71629,0
2013-04-25,10.53,10.65,10.49,10.52,103439,0
2013-04-26,10.51,10.555,10.3,10.36,100384,0
2013-04-29,10.43,10.45,10.25,10.3,88467,0
2013-04-30,10.25,10.59,10.25,10.48,122341,0
2013-05-01,10.45,10.74,10.04,10.48,567956,0
2013-05-02,10.68,11.12,10.55,10.91,601195,0
2013-05-03,11.07,11.37,10.88,11.1,279742,0
2013-05-06,11.07,11.49,11,11.48,114620,0
2013-05-07,11.48,11.491,11.11,11.42,109627,0
2013-05-08,11.42,11.73,11.37,11.73,95897,0
2013-05-09,11.6,11.6,10.76,11.39,208602,0
2013-05-10,11.37,11.67,11.34,11.56,69868,0
2013-05-13,11.56,11.56,11.32,11.51,129533,0
2013-05-14,11.39,11.644,11.39,11.49,146775,0
2013-05-15,11.49,11.71,11.44,11.68,106889,0
2013-05-16,11.72,12,11.68,11.9,293506,0
2013-05-17,12,12.38,11.94,12.31,328909,0
2013-05-20,12.25,12.55,12.18,12.53,228165,0
2013-05-21,12.49,12.57,12.24,12.4,154342,0
2013-05-22,12.38,12.65,12.17,12.3,213883,0
2013-05-23,12.05,12.42,11.99,12.34,203351,0
2013-05-24,12.23,12.43,12.11,12.43,164327,0
2013-05-28,12.5,12.87,12.39,12.49,257474,0
2013-05-29,12.44,12.66,12.4,12.54,126073,0
2013-05-30,12.55,12.93,12.52,12.93,170304,0
2013-05-31,12.82,12.82,12.04,12.6,184681,0
2013-06-03,12.62,13,12.44,12.99,248516,0
2013-06-04,12.97,13.03,12.71,12.83,159242,0
2013-06-05,12.84,13.1,12.52,12.96,149358,0
2013-06-06,12.95,13.1,12.81,13.1,140152,0
2013-06-07,13.1,13.289,13.06,13.21,118558,0
2013-06-10,13.22,13.509,13.19,13.44,128692,0
2013-06-11,13.29,13.4,13.01,13.34,126098,0
2013-06-12,13.42,13.53,13.12,13.23,101365,0
2013-06-13,13.28,13.75,13.28,13.7,146858,0
2013-06-14,13.72,13.85,13.398,13.58,91658,0
2013-06-17,13.72,13.95,13.63,13.66,154027,0
2013-06-18,13.64,13.87,13.56,13.65,121260,0
2013-06-19,13.69,13.78,13.42,13.48,123150,0
2013-06-20,13.26,13.37,13,13.28,106482,0
2013-06-21,13.34,13.43,13.03,13.3,257616,0
2013-06-24,13.21,13.3,12.98,13.11,120394,0
2013-06-25,13.2,13.25,13,13.16,85734,0
2013-06-26,13.2,13.25,12.87,12.87,87018,0
2013-06-27,12.92,13.37,12.92,13.29,125757,0
2013-06-28,13.22,13.5,13.104,13.34,918153,0
2013-07-01,13.43,13.59,13.27,13.57,178556,0
2013-07-02,13.52,13.74,13.4,13.69,94938,0
2013-07-03,13.58,13.9,13.57,13.79,52591,0
2013-07-05,13.92,14.39,13.83,14.39,103225,0
2013-07-08,14.39,14.69,14.03,14.44,224977,0
2013-07-09,14.28,14.4,13.27,13.43,283924,0
2013-07-10,13.44,13.53,12.511,12.98,308642,0
2013-07-11,13.08,13.28,12.99,13.24,177834,0
2013-07-12,13.26,13.89,12.99,13.76,138186,0
2013-07-15,13.87,14,13.57,13.84,141563,0
2013-07-16,13.84,14.15,13.731,14.11,136771,0
2013-07-17,14.2,14.3,14.05,14.22,107619,0
2013-07-18,14.26,14.57,14.22,14.41,123014,0
2013-07-19,14.41,14.6,14.19,14.3,117162,0
2013-07-22,14.31,14.39,14.24,14.33,93732,0
2013-07-23,14.35,14.35,14.02,14.03,115519,0
2013-07-24,14.1,14.1,13.5,13.53,112647,0
2013-07-25,13.55,13.63,13.33,13.57,167555,0
2013-07-26,13.45,13.71,13.38,13.5,121274,0
2013-07-29,13.5,13.67,13.28,13.44,82947,0
2013-07-30,13.46,13.75,13.43,13.6,152604,0
2013-07-31,13.59,13.953,13.54,13.65,191009,0
2013-08-01,14,15.95,13.75,15.88,642331,0
2013-08-02,15.76,16.25,15.66,16.03,221207,0
2013-08-05,16.12,17.56,16.12,16.9,515467,0
2013-08-06,16.9,17.1,16.5,16.65,165731,0
2013-08-07,16.65,16.82,16.546,16.71,108235,0
2013-08-08,16.87,17.07,16.59,16.82,102123,0
2013-08-09,16.8,16.81,16.49,16.62,116600,0
2013-08-12,16.55,16.6,16.2,16.33,209703,0
2013-08-13,16.28,16.99,16.28,16.94,84198,0
2013-08-14,16.89,17.18,16.861,17.08,147275,0
2013-08-15,16.82,17.01,16.65,16.99,194816,0
2013-08-16,16.9,17.13,16.71,16.95,117497,0
2013-08-19,16.95,17.13,16.7,16.8,87521,0
2013-08-20,16.78,17.45,16.78,17.07,192261,0
2013-08-21,17.01,17.15,16.53,16.93,86096,0
2013-08-22,16.95,17.17,16.57,16.89,77495,0
2013-08-23,16.92,17.1,16.75,16.88,127452,0
2013-08-26,16.9,16.9,16.676,16.79,47972,0
2013-08-27,16.59,16.87,16.45,16.46,88838,0
2013-08-28,16.52,16.6,16.3,16.35,90694,0
2013-08-29,16.36,16.61,16.02,16.38,188865,0
2013-08-30,16.37,16.579,16.01,16.13,141750,0
2013-09-03,16.35,16.47,16.03,16.11,137344,0
2013-09-04,16.11,16.28,15.91,15.96,154832,0
2013-09-05,16.03,16.25,15.88,16.03,91881,0
2013-09-06,16.13,16.34,15.64,16.14,111251,0
2013-09-09,16.18,16.18,15.91,16,85611,0
2013-09-10,16.05,16.34,15.87,16.27,83350,0
2013-09-11,16.22,16.37,16.05,16.31,121067,0
2013-09-12,16.27,16.27,15.92,16.07,103041,0
2013-09-13,16.39,17.39,16.24,17.17,459609,0
2013-09-16,17.24,17.4,16.95,17.06,268682,0
2013-09-17,17.03,17.43,17,17.42,96192,0
2013-09-18,17.37,17.5,16.99,17.38,109595,0
2013-09-19,17.4,17.46,17.12,17.25,114097,0
2013-09-20,17.34,17.8,17.2,17.64,348103,0
2013-09-23,17.88,18.11,17.38,17.85,247365,0
2013-09-24,17.93,18.15,17.72,17.84,181400,0
2013-09-25,17.93,18.45,17.56,18.05,185800,0
2013-09-26,18.05,18.51,18.01,18.37,121349,0
2013-09-27,18,18.45,18,18.4,139100,0
2013-09-30,18.11,18.42,17.92,18.36,182900,0
2013-10-01,18.38,18.6,18.26,18.54,89445,0
2013-10-02,18.53,18.53,18.24,18.47,122900,0
2013-10-03,18.42,19.34,17.84,19.19,334700,0
2013-10-04,19.14,19.4,18.54,18.86,166050,0
2013-10-07,18.68,18.94,18.6,18.67,166000,0
2013-10-08,18.63,18.71,17.81,18,129500,0
2013-10-09,18.09,18.39,17.58,18.16,165400,0
2013-10-10,18.39,19,18.35,18.89,117700,0
2013-10-11,18.86,19.56,18.82,19.3,156900,0
2013-10-14,19.7,20.14,19.51,19.85,286700,0
2013-10-15,19.85,20.11,19.3,20.1,270200,0
2013-10-16,20.21,20.42,19.66,19.75,237000,0
2013-10-17,19.63,19.91,19.37,19.68,166823,0
2013-10-18,19.9,20.26,19.56,20.25,151600,0
2013-10-21,20.35,20.97,19.98,20.11,138900,0
2013-10-22,20.16,20.25,19.69,19.89,102100,0
2013-10-23,19.76,19.77,19.31,19.41,103700,0
2013-10-24,19.38,19.91,19.29,19.8,75600,0
2013-10-25,19.89,19.91,19.29,19.6,100800,0
2013-10-28,19.62,19.73,19.18,19.29,80500,0
2013-10-29,19.3,19.33,18.66,19.15,255700,0
2013-10-30,19.1,19.15,18.48,18.71,131100,0
2013-10-31,18.62,18.62,17.77,18.09,277981,0
2013-11-01,18.03,18.2,17.35,17.43,394900,0
2013-11-04,17.72,17.72,17.25,17.53,585400,0
2013-11-05,17.47,18.16,17.35,17.92,132200,0
2013-11-06,18.12,18.26,17.68,17.83,224610,0
2013-11-07,19.5,20.05,18.18,19.68,567100,0
2013-11-08,19.42,20.9,18.856,20.57,306091,0
2013-11-11,20.32,20.41,19.23,19.82,250600,0
2013-11-12,19.79,20.25,19.78,20.07,236500,0
2013-11-13,19.97,20.42,19.8,20.08,412300,0
2013-11-14,20.02,20.17,19.66,19.77,101900,0
2013-11-15,19.74,19.892,19.58,19.8,185560,0
2013-11-18,19.85,20,19.29,19.43,134600,0
2013-11-19,19.37,19.84,19.3,19.69,124600,0
2013-11-20,19.74,20.05,19.33,19.96,295900,0
2013-11-21,20.3,20.52,19.84,20.45,279265,0
2013-11-22,20.43,20.43,20.09,20.36,83700,0
2013-11-25,20.36,20.49,20.16,20.27,165916,0
2013-11-26,20.29,20.46,20.06,20.33,182200,0
2013-11-27,20.4,20.63,20,20.34,351032,0
2013-11-29,20.46,21.9,20.02,21.68,197493,0
2013-12-02,21.65,21.65,21.15,21.27,194463,0
2013-12-03,21.15,21.24,20.81,20.87,133500,0
2013-12-04,20.85,21.6,20.21,21.51,312600,0
2013-12-05,21.58,23.73,21.51,22.48,531700,0
2013-12-06,22.8,23.272,22.8,22.95,252083,0
2013-12-09,23.05,23.23,22.11,22.47,232100,0
2013-12-10,22.49,22.75,22.39,22.65,220700,0
2013-12-11,22.66,22.97,22.52,22.66,394765,0
2013-12-12,22.62,22.65,22.16,22.22,91900,0
2013-12-13,22.33,22.49,21.95,22.11,92600,0
2013-12-16,22.14,22.44,22.05,22.24,114900,0
2013-12-17,22.18,22.2,21.75,22.07,124500,0
2013-12-18,22.04,22.34,21.7,22.26,136100,0
2013-12-19,22.19,23.04,22.09,22.77,192727,0
2013-12-20,22.88,23.28,22.63,23.05,375200,0
2013-12-23,23.25,23.66,23.13,23.62,162100,0
2013-12-24,23.69,23.92,23.56,23.81,49138,0
2013-12-26,23.9,23.96,23.45,23.82,118000,0
2013-12-27,23.93,24.11,23.45,23.97,151133,0
2013-12-30,24.03,24.05,23.26,23.34,128700,0
2013-12-31,23.35,23.71,23.25,23.42,176500,0
2014-01-02,23.2,23.2,22.1,22.23,197343,0
2014-01-03,22.36,23.4,22.28,23.26,247824,0
2014-01-06,23.28,23.28,22.31,22.86,220304,0
2014-01-07,22.87,23.31,22.6,22.75,228600,0
2014-01-08,22.74,23,22.52,22.82,255100,0
2014-01-09,22.96,23.09,22.23,22.46,186704,0
2014-01-10,22.51,23.032,21.84,22.59,254684,0
2014-01-13,22.6,22.62,21.61,21.82,134300,0
2014-01-14,21.82,22.11,21.66,22.08,154311,0
2014-01-15,22.15,22.73,22.05,22.69,145400,0
2014-01-16,22.69,22.78,21.81,22.19,206300,0
2014-01-17,22.11,22.23,21.76,21.9,221600,0
2014-01-21,22.01,22.35,21.44,21.51,350719,0
2014-01-22,21.44,22.65,21.44,22.57,205604,0
2014-01-23,22.47,22.51,21.95,22.15,205900,0
2014-01-24,22.05,22.09,20.07,20.56,541300,0
2014-01-27,20.41,20.53,19.39,19.43,536000,0
2014-01-28,19.4,20.24,19.02,20.18,333900,0
2014-01-29,19.94,20.46,19.772,20.23,238594,0
2014-01-30,20.21,21.09,20.09,20.91,362300,0
2014-01-31,20.52,20.88,19.82,20.53,243800,0
2014-02-03,20.55,20.83,19.78,20.01,294617,0
2014-02-04,20.06,20.53,19.81,20.14,229359,0
2014-02-05,20.28,20.33,19.24,20.14,187815,0
2014-02-06,20.1,20.59,19.99,20,190261,0
2014-02-07,20.08,20.74,19.86,20.51,212295,0
2014-02-10,20.24,20.51,19.53,19.9,150342,0
2014-02-11,19.92,20.43,19.42,19.44,218524,0
2014-02-12,19.42,19.85,19.16,19.75,156693,0
2014-02-13,19.58,20.41,19.57,20.29,94417,0
2014-02-14,20.46,20.46,19.99,20.03,78234,0
2014-02-18,19.97,20.098,19.42,19.55,210173,0
2014-02-19,19.06,19.7,19.06,19.31,211719,0
2014-02-20,19.29,20.31,19.065,20.2,362909,0
2014-02-21,20.41,20.64,20.13,20.45,202530,0
2014-02-24,20.43,20.84,20.36,20.59,149225,0
2014-02-25,20.46,20.54,20.04,20.21,146618,0
2014-02-26,20.19,20.58,19.77,20.35,129107,0
2014-02-27,20.3,20.7,19.79,20.67,104924,0
2014-02-28,20.72,21.03,20.12,20.41,200205,0
2014-03-03,19.78,20.63,19.26,20.08,287849,0
2014-03-04,20.37,21.18,19.79,20.82,173337,0
2014-03-05,20.81,21.055,20.618,20.89,192085,0
2014-03-06,20.91,20.95,18.41,18.96,639259,0
2014-03-07,19.07,20.05,19.03,20.03,379616,0
2014-03-10,19.9,20.38,19.51,19.88,209964,0
2014-03-11,19.84,19.95,19.38,19.53,182760,0
2014-03-12,19.44,19.808,19.19,19.78,144807,0
2014-03-13,19.81,19.85,19.1,19.34,139342,0
2014-03-14,19.35,19.91,19.35,19.87,165915,0
2014-03-17,20.01,20.37,19.81,20.17,192588,0
2014-03-18,20.2,20.72,20.12,20.43,115580,0
2014-03-19,20.43,20.545,19.83,19.88,161141,0
2014-03-20,19.79,19.99,19.48,19.68,55233,0
2014-03-21,19.72,19.72,19.15,19.345,350512,0
2014-03-24,19.35,19.45,18.68,18.83,139909,0
2014-03-25,18.73,19.308,18.5,18.57,202754,0
2014-03-26,18.54,18.81,18.15,18.24,115000,0
2014-03-27,18.28,18.51,17.8,17.94,137537,0
2014-03-28,17.94,18.1,17.61,17.77,169875,0
2014-03-31,17.86,18.58,17.791,18.12,155418,0
2014-04-01,18.23,18.55,18.1,18.43,182671,0
2014-04-02,18.42,18.83,18.315,18.83,143031,0
2014-04-03,18.85,18.85,18.19,18.45,130851,0
2014-04-04,18.58,18.6,17.55,17.65,167758,0
2014-04-07,17.52,17.97,17.12,17.21,288934,0
2014-04-08,17.18,17.74,17.15,17.53,114835,0
2014-04-09,17.64,17.75,17.42,17.64,111987,0
2014-04-10,17.34,17.698,16.835,17.01,175094,0
2014-04-11,16.83,17.14,16.5,16.59,136506,0
2014-04-14,16.73,17,16.65,16.94,152618,0
2014-04-15,17.09,17.586,16.47,17.49,259586,0
2014-04-16,17.72,18.22,17.36,18.16,277777,0
2014-04-17,18.05,19.04,17.868,18.93,226632,0
2014-04-21,18.9,19.09,18.32,18.65,177937,0
2014-04-22,18.68,18.89,18.55,18.66,147988,0
2014-04-23,18.63,18.8,18.28,18.67,152571,0
2014-04-24,18.88,18.88,18.35,18.39,128046,0
2014-04-25,18.25,18.26,17.52,17.69,166228,0
2014-04-28,17.73,18.06,17.22,17.64,112595,0
2014-04-29,17.57,17.91,17.57,17.76,86214,0
2014-04-30,17.71,18.42,17.7,18.27,200381,0
2014-05-01,18.15,18.55,17.94,18.29,212954,0
2014-05-02,18.38,18.75,18.09,18.3,216572,0
2014-05-05,18.03,18.51,17.81,18.42,303368,0
2014-05-06,18.26,18.67,18.11,18.29,284910,0
2014-05-07,18.29,18.34,17.63,18.21,214616,0
2014-05-08,17.32,18.3,16.08,17.5,241378,0
2014-05-09,17.34,18.04,17.34,17.73,212162,0
2014-05-12,17.92,18.66,17.83,18.46,212438,0
2014-05-13,18.35,18.35,17.55,17.66,319202,0
2014-05-14,17.66,17.68,16.85,16.9,216553,0
2014-05-15,16.76,16.92,16.32,16.82,188868,0
2014-05-16,16.81,16.95,16.48,16.89,230033,0
2014-05-19,16.86,17.3,16.71,17.2,203041,0
2014-05-20,17.2,17.22,16.85,17.02,236257,0
2014-05-21,16.99,17.29,16.96,17.05,170129,0
2014-05-22,18.1,18.9,17.67,18.38,281275,0
2014-05-23,18.42,18.614,18.34,18.48,147495,0
2014-05-27,18.73,19.04,18.62,18.7,128593,0
2014-05-28,18.83,18.83,18.08,18.25,116846,0
2014-05-29,18.28,18.4,18.092,18.17,102212,0
2014-05-30,18.11,18.25,17.56,17.64,101602,0
2014-06-02,17.69,17.75,17.12,17.32,154413,0
2014-06-03,17.26,17.38,16.98,17.24,133463,0
2014-06-04,17.24,17.97,17.082,17.68,217540,0
2014-06-05,17.7,18.03,17.53,17.95,171186,0
2014-06-06,18.09,18.55,17.88,18.47,158971,0
2014-06-09,18.44,18.54,18.02,18.44,162626,0
2014-06-10,18.32,18.44,18.05,18.42,118900,0
2014-06-11,18.29,18.5,17.903,18.3,139935,0
2014-06-12,18.24,18.55,18.02,18.45,141527,0
2014-06-13,18.33,18.6,18.33,18.44,107481,0
2014-06-16,18.4,18.625,18.28,18.54,89403,0
2014-06-17,18.58,18.81,18.524,18.77,276169,0
2014-06-18,18.84,18.84,18.49,18.68,104807,0
2014-06-19,18.71,18.84,18.44,18.51,127012,0
2014-06-20,18.62,19.4,18.5,19.07,312027,0
2014-06-23,19.09,19.25,18.76,19.15,101454,0
2014-06-24,19.18,19.468,18.94,19.1,120389,0
2014-06-25,18.96,19.3,18.82,19.18,131487,0
2014-06-26,19.16,19.2,18.79,19.1,78446,0
2014-06-27,18.95,19.61,18.95,19.54,584177,0
2014-06-30,19.54,19.54,19.25,19.47,140818,0
2014-07-01,19.55,20.5,19.5,20.14,245172,0
2014-07-02,20.47,20.5,19.98,20.04,107700,0
2014-07-03,20.1,20.48,20.05,20.35,84267,0
2014-07-07,20.25,20.37,19.99,20.21,196147,0
2014-07-08,20.13,20.19,19.49,19.67,247386,0
2014-07-09,19.76,19.95,19.58,19.82,141898,0
2014-07-10,19.23,19.475,19.164,19.27,107238,0
2014-07-11,19.19,19.48,19.054,19.16,94721,0
2014-07-14,19.43,19.43,19.05,19.08,87274,0
2014-07-15,19.06,19.36,18.49,19.11,156709,0
2014-07-16,19.23,19.23,18.68,18.96,103885,0
2014-07-17,18.8,18.98,18.8,18.9,157053,0
2014-07-18,19.01,19.32,18.87,19.23,126055,0
2014-07-21,19.25,19.47,19.14,19.32,116615,0
2014-07-22,19.23,19.65,19.118,19.58,136966,0
2014-07-23,19.61,19.76,19.46,19.64,137946,0
2014-07-24,19.56,19.885,19.56,19.79,128395,0
2014-07-25,19.58,19.85,19.44,19.59,115455,0
2014-07-28,19.59,19.62,18.92,19.31,176622,0
2014-07-29,19.3,19.76,19.06,19.34,226398,0
2014-07-30,19.17,19.46,18.28,18.37,469689,0
2014-07-31,18.16,18.2,16.89,16.99,582043,0
2014-08-01,17.04,17.14,16.53,16.86,272028,0
2014-08-04,16.94,17.09,16.48,16.96,198264,0
2014-08-05,16.88,17.06,16.74,16.9,124895,0
2014-08-06,16.7,17.305,16.66,16.91,130848,0
2014-08-07,16.95,17.136,16.54,16.65,88913,0
2014-08-08,16.4,16.92,16.4,16.76,135479,0
2014-08-11,16.78,17.19,16.78,17.15,123109,0
2014-08-12,17.1,17.14,16.69,16.86,125005,0
2014-08-13,16.96,17.09,16.74,16.82,91206,0
2014-08-14,16.81,17.06,16.63,16.77,76005,0
2014-08-15,16.97,17.11,16.68,16.8,130303,0
2014-08-18,17.04,17.23,16.82,17.08,84289,0
2014-08-19,17.13,17.3,16.92,17.06,117108,0
2014-08-20,16.98,17.17,16.65,16.71,86473,0
2014-08-21,16.85,17.508,16.73,17.18,101544,0
2014-08-22,17.14,17.24,17.04,17.08,81730,0
2014-08-25,17.23,17.24,17,17.07,101741,0
2014-08-26,17.05,17.24,16.904,17.2,124072,0
2014-08-27,17.09,17.16,16.88,17.1,153443,0
2014-08-28,16.97,17.55,16.97,17.08,152197,0
2014-08-29,17.17,17.31,16.951,17.22,203647,0
2014-09-02,17.36,17.6,17.148,17.59,140508,0
2014-09-03,17.7,17.81,17.05,17.12,125113,0
2014-09-04,17.19,17.39,17.06,17.06,123421,0
2014-09-05,16.96,17.13,16.81,17.1,80339,0
2014-09-08,17,17.11,16.88,17.07,62561,0
2014-09-09,16.98,16.98,16.67,16.71,117896,0
2014-09-10,16.69,16.708,16.41,16.44,204855,0
2014-09-11,16.3,16.35,15.87,15.99,419189,0
2014-09-12,15.99,16.085,15.71,15.8,585988,0
2014-09-15,15.8,15.98,15.12,15.18,319035,0
2014-09-16,15.06,15.2,14.69,14.95,237332,0
2014-09-17,14.9,15.02,14.51,14.59,256907,0
2014-09-18,14.68,15.24,14.536,15.22,216534,0
2014-09-19,15.31,15.51,14.96,15.31,398321,0
2014-09-22,15.16,15.35,15.03,15.14,121836,0
2014-09-23,15.11,15.324,14.88,15,225678,0
2014-09-24,15.13,15.37,14.75,15.32,205129,0
2014-09-25,15.26,15.39,14.9,15.33,219729,0
2014-09-26,15.24,15.48,15.06,15.19,130106,0
2014-09-29,14.94,15.18,14.94,15.07,103729,0
2014-09-30,15.08,15.22,14.97,14.99,250630,0
2014-10-01,15,15.09,14.62,14.8,216296,0
2014-10-02,14.78,15.35,14.765,15.21,301988,0
2014-10-03,15.2,15.35,14.95,14.96,172276,0
2014-10-06,14.96,15.2,14.51,14.7,212006,0
2014-10-07,14.54,14.758,14.25,14.27,265813,0
2014-10-08,14.19,14.83,14.11,14.78,132127,0
2014-10-09,14.77,15.5,14.16,14.17,105122,0
2014-10-10,14.07,14.63,14.05,14.34,149766,0
2014-10-13,14.39,14.95,14.3,14.36,156612,0
2014-10-14,14.55,15.11,14.4,14.86,193450,0
2014-10-15,14.75,15.48,14.71,15.41,168727,0
2014-10-16,15.13,15.47,15.04,15.07,207040,0
2014-10-17,15.18,15.32,14.54,14.77,154277,0
2014-10-20,14.65,15.06,14.65,14.83,136211,0
2014-10-21,15.11,15.11,14.82,14.98,86099,0
2014-10-22,15.2,15.2,14.21,14.25,109026,0
2014-10-23,14.1,14.5,14.07,14.46,239696,0
2014-10-24,14.46,14.5,14.15,14.37,92379,0
2014-10-27,14.26,14.61,14.12,14.6,97708,0
2014-10-28,14.74,15.5,14.56,15.4,369405,0
2014-10-29,15.38,15.47,15.06,15.45,137581,0
2014-10-30,15.39,16,15.25,15.9,147459,0
2014-10-31,16.27,16.64,15.878,16.58,264822,0
2014-11-03,16.57,17.15,16.41,17.05,539814,0
2014-11-04,16.9,17.09,16.54,17.08,251703,0
2014-11-05,17.17,17.34,16.8,17.3,260138,0
2014-11-06,16.37,17.41,15.36,17.32,390941,0
2014-11-07,17.3,17.32,16.89,17.205,327024,0
2014-11-10,17.12,17.5,17.12,17.43,191692,0
2014-11-11,17.37,17.45,17.2,17.27,226898,0
2014-11-12,17.2,17.28,16.925,17.15,142482,0
2014-11-13,17.15,17.19,17,17.09,115556,0
2014-11-14,17.06,17.3,16.96,17.28,132274,0
2014-11-17,17.2,17.3,16.7,16.78,131451,0
2014-11-18,16.78,17.038,16.575,16.83,127832,0
2014-11-19,16.78,16.78,16.36,16.5,142410,0
2014-11-20,16.41,16.74,15.83,16.73,96299,0
2014-11-21,17.01,17.1,16.83,17.02,143620,0
2014-11-24,17.03,17.37,16.94,17.37,153327,0
2014-11-25,17.42,18.06,17.34,17.81,180999,0
2014-11-26,17.82,17.82,17.36,17.67,139820,0
2014-11-28,17.76,17.82,17.25,17.31,72766,0
2014-12-01,17.23,17.26,16.87,16.89,124298,0
2014-12-02,16.97,17.58,16.75,17.48,154991,0
2014-12-03,17.44,17.95,17.3,17.55,164977,0
2014-12-04,17.49,17.71,17.37,17.66,133850,0
2014-12-05,17.69,18.18,17.64,18.03,135700,0
2014-12-08,17.97,18.15,17.66,17.77,192219,0
2014-12-09,17.57,18.11,17.39,18.06,150008,0
2014-12-10,17.98,18.175,17.63,17.86,153020,0
2014-12-11,17.95,18.25,17.86,18.11,88668,0
2014-12-12,17.83,17.97,17.02,17.27,170799,0
2014-12-15,17.3,17.35,16.79,16.83,290051,0
2014-12-16,16.58,17.12,16.58,16.58,151718,0
2014-12-17,16.62,17.36,16.37,17.33,132336,0
2014-12-18,17.39,17.96,17.39,17.83,134600,0
2014-12-19,17.95,18.74,17.95,18.53,536319,0
2014-12-22,18.53,18.75,18.21,18.42,119535,0
2014-12-23,18.56,18.74,18.15,18.25,101621,0
2014-12-24,18.31,18.52,18.07,18.48,39784,0
2014-12-26,18.49,18.63,18.325,18.61,53245,0
2014-12-29,18.69,18.8,18.52,18.77,71755,0
2014-12-30,18.65,18.87,18.57,18.61,43637,0
2014-12-31,18.71,19.1,18.58,18.63,107477,0
2015-01-02,18.77,18.915,18.24,18.54,106085,0
2015-01-05,18.41,18.79,18.4,18.55,85435,0
2015-01-06,18.6,18.62,17.78,18.04,142449,0
2015-01-07,18.04,18.63,18.04,18.56,114068,0
2015-01-08,18.76,19,18.34,18.78,280666,0
2015-01-09,18.86,19,18.29,18.37,121522,0
2015-01-12,18.65,18.65,17.95,18.02,70476,0
2015-01-13,18.22,18.61,17.94,18.32,150860,0
2015-01-14,18.05,18.4,17.99,18.31,81394,0
2015-01-15,18.31,18.63,18.05,18.44,175779,0
2015-01-16,18.36,19.36,18.16,19.3,265591,0
2015-01-20,19.26,20.12,19,19.82,383606,0
2015-01-21,19.69,19.92,19.12,19.52,154618,0
2015-01-22,19.65,19.65,18.895,19.26,214440,0
2015-01-23,19.23,19.32,19.07,19.17,73538,0
2015-01-26,19.16,19.27,19.05,19.2,103549,0
2015-01-27,19.01,19.43,18.92,18.96,148355,0
2015-01-28,18.99,18.99,18.47,18.59,99444,0
2015-01-29,18.45,18.64,18.09,18.45,130891,0
2015-01-30,18.29,18.44,17.948,18,135212,0
2015-02-02,18,18.29,17.862,18.23,68875,0
2015-02-03,18.29,18.99,18.134,18.91,83412,0
2015-02-04,18.84,19.2,18.594,18.77,101231,0
2015-02-05,18.91,19.13,18.724,19.1,95591,0
2015-02-06,19.1,19.27,18.522,19.07,109440,0
2015-02-09,19.02,19.02,18.5,18.55,56730,0
2015-02-10,18.73,18.89,18.27,18.86,73235,0
2015-02-11,18.76,19.16,18.232,18.98,76137,0
2015-02-12,19.18,19.18,18.984,19.13,82612,0
2015-02-13,18.952,19.65,18.952,19.53,69604,0
2015-02-17,19.32,19.8,19.3,19.68,89796,0
2015-02-18,19.6,19.77,19.28,19.52,58355,0
2015-02-19,19.56,19.91,19.56,19.83,78974,0
2015-02-20,19.88,19.88,19.25,19.6,90471,0
2015-02-23,19.47,19.47,19.05,19.2,72394,0
2015-02-24,19.16,19.55,19.135,19.54,98187,0
2015-02-25,19.46,19.7,19.3,19.48,57731,0
2015-02-26,19.4,19.5,19.22,19.45,62838,0
2015-02-27,19.45,20,19.18,19.88,108770,0
2015-03-02,19.36,20.1,19.36,20.06,93200,0
2015-03-03,20,20.11,19.69,19.85,78000,0
2015-03-04,19.68,19.78,19.49,19.59,65300,0
2015-03-05,19.79,20.2,18.67,19.54,212100,0
2015-03-06,19.76,20.32,19.65,20.3,223300,0
2015-03-09,19.76,20.13,19.27,19.77,189600,0
2015-03-10,19.62,19.8,19.41,19.62,190300,0
2015-03-11,19.61,19.66,19.38,19.43,175000,0
2015-03-12,19.56,19.99,19.34,19.96,246600,0
2015-03-13,19.88,20.05,19.68,19.98,102100,0
2015-03-16,19.98,20.25,19.91,20.18,201100,0
2015-03-17,20.15,20.2,20.04,20.19,113600,0
2015-03-18,20.15,20.49,20,20.4,144300,0
2015-03-19,20.37,20.83,20.3,20.82,96800,0
2015-03-20,20.62,20.8,20.32,20.72,252000,0
2015-03-23,20.62,20.69,20.46,20.49,128200,0
2015-03-24,20.44,20.5,20.23,20.35,256800,0
2015-03-25,20,20.3,19.67,19.82,178100,0
2015-03-26,19.44,20.42,19.44,20.15,99700,0
2015-03-27,20.13,20.67,19.99,20.61,140500,0
2015-03-30,20.63,20.94,20.57,20.7,124100,0
2015-03-31,20.71,20.89,20.5,20.69,106773,0
2015-04-01,20.63,20.78,20.51,20.77,129800,0
2015-04-02,20.83,21.1,20.7,20.98,107200,0
2015-04-06,20.9,21.1,20.68,20.85,118100,0
2015-04-07,20.86,21.04,20.85,20.87,90582,0
2015-04-08,20.89,21.15,20.84,21.07,233100,0
2015-04-09,21.15,21.189,20.67,21.05,91088,0
2015-04-10,21.15,21.57,21.03,21.19,129700,0
2015-04-13,21.1,21.19,20.8,20.93,118900,0
2015-04-14,21.01,21.04,20.71,20.83,109800,0
2015-04-15,20.83,21,20.677,20.72,126417,0
2015-04-16,20.76,20.98,20.57,20.68,89384,0
2015-04-17,20.41,20.41,19.78,20.04,251000,0
2015-04-20,20.05,20.54,20.05,20.51,192094,0
2015-04-21,20.6,20.75,20.43,20.54,139179,0
2015-04-22,20.51,20.82,20.42,20.7,88935,0
2015-04-23,20.69,20.84,20.6,20.81,90200,0
2015-04-24,20.85,20.85,20.64,20.73,100121,0
2015-04-27,20.81,21.05,20.73,20.8,150200,0
2015-04-28,20.76,20.92,20.67,20.89,135104,0
2015-04-29,20.82,21.1,20.82,20.94,88800,0
2015-04-30,20.77,21.1,20.61,20.63,189900,0
2015-05-01,20.7,20.87,20.21,20.43,85300,0
2015-05-04,20.5,20.74,20.25,20.34,115800,0
2015-05-05,20.22,20.52,19.73,19.85,102800,0
2015-05-06,19.89,20,19.74,19.89,102995,0
2015-05-07,17.81,19.34,15.95,19.01,723594,0
2015-05-08,18.95,19.86,18.87,19.81,278600,0
2015-05-11,19.7,19.95,19.48,19.76,215600,0
2015-05-12,19.53,19.75,19.38,19.5,141124,0
2015-05-13,19.44,19.7,19.25,19.63,113400,0
2015-05-14,19.65,19.95,19.65,19.81,102500,0
2015-05-15,19.84,19.89,19.61,19.77,90750,0
2015-05-18,19.74,19.97,19.64,19.83,130606,0
2015-05-19,19.77,19.77,19.44,19.57,77012,0
2015-05-20,19.64,19.73,19.47,19.55,57100,0
2015-05-21,19.56,19.77,19.35,19.46,55900,0
2015-05-22,19.39,19.45,19.07,19.29,64800,0
2015-05-26,19.17,19.18,18.73,18.91,74297,0
2015-05-27,18.96,18.99,18.72,18.79,90800,0
2015-05-28,18.74,19.09,18.7,19.02,128972,0
2015-05-29,18.94,19.09,18.66,18.92,73900,0
2015-06-01,19,19.21,18.66,18.92,85299,0
2015-06-02,18.79,19.2,18.78,19.03,55241,0
2015-06-03,19.04,19.46,19.04,19.37,74500,0
2015-06-04,19.19,19.23,18.82,19,63500,0
2015-06-05,19.01,19.51,18.7,19.47,526300,0
2015-06-08,19.33,19.52,19.23,19.29,63500,0
2015-06-09,19.01,19.44,18.76,18.91,126193,0
2015-06-10,19.27,19.29,19.05,19.25,152401,0
2015-06-11,19.25,19.25,18.9,19.21,105006,0
2015-06-12,19.21,19.29,19.03,19.15,45100,0
2015-06-15,19.05,19.31,18.87,19.22,184200,0
2015-06-16,19.14,19.63,19.14,19.48,83100,0
2015-06-17,19.62,19.83,19.45,19.72,95300,0
2015-06-18,19.81,19.97,19.7,19.77,133300,0
2015-06-19,19.71,19.92,19.57,19.69,219800,0
2015-06-22,19.74,20.13,19.71,20.05,87400,0
2015-06-23,19.87,20.04,19.75,19.98,110183,0
2015-06-24,19.98,20.12,19.84,19.92,67000,0
2015-06-25,19.94,20.2,19.43,20.08,106500,0
2015-06-26,20.17,20.38,19.95,20.24,226200,0
2015-06-29,20.09,20.32,19.11,19.16,159800,0
2015-06-30,19.25,19.33,19.02,19.24,79702,0
2015-07-01,19.38,19.45,18.95,19.29,104500,0
2015-07-02,19.3,19.3,18.72,18.9,115800,0
2015-07-06,18.68,18.94,18.59,18.89,84600,0
2015-07-07,18.94,19.13,18.62,19.01,124500,0
2015-07-08,16.45,16.98,15.53,15.84,972500,0
2015-07-09,15.79,15.92,15.13,15.22,428000,0
2015-07-10,15.36,15.95,15.16,15.9,147700,0
2015-07-13,16.11,16.19,15.91,16.16,133700,0
2015-07-14,16.13,16.45,16.04,16.25,212892,0
2015-07-15,16.09,16.3,16.028,16.21,126021,0
2015-07-16,16.32,16.57,16.16,16.45,169500,0
2015-07-17,16.52,16.61,16.17,16.31,110100,0
2015-07-20,16.33,16.45,16.04,16.24,165500,0
2015-07-21,16.28,16.45,15.95,16.03,121300,0
2015-07-22,15.98,16.44,15.98,16.19,160900,0
2015-07-23,16.26,16.3,16.02,16.03,100200,0
2015-07-24,16.04,16.04,15.47,15.61,119400,0
2015-07-27,15.55,15.57,15.18,15.32,127200,0
2015-07-28,15.43,15.69,15.01,15.55,140600,0
2015-07-29,15.46,15.71,15.36,15.55,111100,0
2015-07-30,16.21,16.55,15.79,16.41,246600,0
2015-07-31,16.49,16.49,15.94,16.23,148900,0
2015-08-03,16.2,16.46,16,16.25,129448,0
2015-08-04,16.16,16.39,16.09,16.26,106100,0
2015-08-05,16.37,16.8,16.35,16.68,179800,0
2015-08-06,16.7,16.96,16.29,16.6,135006,0
2015-08-07,16.48,16.79,16.03,16.3,97600,0
2015-08-10,16.35,16.7,16.23,16.57,88200,0
2015-08-11,16.44,16.74,16.15,16.36,70978,0
2015-08-12,16.21,16.49,16.01,16.36,65800,0
2015-08-13,16.4,16.47,16.14,16.15,49200,0
2015-08-14,16.11,16.55,15.85,16.49,122800,0
2015-08-17,16.42,16.5,16.09,16.25,71900,0
2015-08-18,16.24,16.33,15.89,15.97,136600,0
2015-08-19,15.92,16.69,15.68,16.54,269900,0
2015-08-20,16.34,16.72,16.27,16.49,285300,0
2015-08-21,16.49,16.68,16.27,16.43,375300,0
2015-08-24,15.35,16.35,15.18,15.85,241487,0
2015-08-25,16.55,16.55,15.43,15.67,208900,0
2015-08-26,16.04,16.47,15.64,16.35,178800,0
2015-08-27,16.42,16.53,16.12,16.37,89300,0
2015-08-28,16.25,16.41,16.02,16.2,143600,0
2015-08-31,16.09,16.6,16.07,16.56,146600,0
2015-09-01,16.3,16.56,15.5,15.7,253000,0
2015-09-02,15.85,15.85,15.2,15.44,197900,0
2015-09-03,15.46,15.56,15.23,15.46,198000,0
2015-09-04,15.22,15.58,15.14,15.49,133300,0
2015-09-08,15.79,15.79,15.5,15.59,119600,0
2015-09-09,15.76,16.23,15.7,15.75,149900,0
2015-09-10,15.76,15.76,15.33,15.69,127878,0
2015-09-11,15.59,16,15.59,15.94,64500,0
2015-09-14,15.98,15.98,15.69,15.76,52900,0
2015-09-15,15.84,16.1,15.62,16.06,87400,0
2015-09-16,16,16.19,15.67,16.02,220300,0
2015-09-17,16.05,16.12,15.81,15.96,155193,0
2015-09-18,15.8,16.05,15.35,15.44,267300,0
2015-09-21,15.61,16.07,15.4,15.98,102200,0
2015-09-22,15.76,15.83,15.51,15.53,66700,0
2015-09-23,15.61,15.7,15.342,15.45,75215,0
2015-09-24,15.38,15.56,15.18,15.53,119643,0
2015-09-25,15.71,15.93,15.27,15.58,179600,0
2015-09-28,15.53,15.84,15.19,15.24,158174,0
2015-09-29,15.3,15.34,15.01,15.22,146600,0
2015-09-30,15.41,15.52,15.26,15.43,124100,0
2015-10-01,15.52,15.54,14.97,15.15,79900,0
2015-10-02,15.03,15.59,14.9,15.56,105300,0
2015-10-05,15.73,16.26,15.73,16.18,92414,0
2015-10-06,16.18,16.36,15.73,15.84,66100,0
2015-10-07,15.95,16.49,15.86,16.39,189800,0
2015-10-08,16.35,16.52,16.26,16.34,99100,0
2015-10-09,16.39,16.75,16.21,16.45,133800,0
2015-10-12,16.42,16.94,16.27,16.72,134757,0
2015-10-13,16.62,16.76,16.25,16.28,141800,0
2015-10-14,16.3,16.67,16.15,16.22,106400,0
2015-10-15,16.09,16.87,16.08,16.86,86900,0
2015-10-16,16.93,16.99,16.62,16.78,113300,0
2015-10-19,16.69,17,16.58,16.76,57339,0
2015-10-20,16.73,16.83,16.44,16.6,30658,0
2015-10-21,16.7,16.7,16.05,16.05,39800,0
2015-10-22,16.15,16.8,16.15,16.79,79800,0
2015-10-23,16.99,17.09,16.7,16.91,84300,0
2015-10-26,16.83,17.01,16.59,16.73,71300,0
2015-10-27,16.65,16.65,16.01,16.33,90900,0
2015-10-28,16.37,17.16,16.32,17.15,105300,0
2015-10-29,17.12,17.16,16.66,16.86,95200,0
2015-10-30,16.84,16.94,16.6,16.72,104300,0
2015-11-02,16.66,16.99,16.61,16.89,77692,0
2015-11-03,16.75,17.04,16.74,16.87,99700,0
2015-11-04,16.9,17.13,16.8,16.94,107148,0
2015-11-05,17,17.2,15.9,16.78,146200,0
2015-11-06,16.88,17.76,16.88,17.48,160900,0
2015-11-09,17.26,17.29,16.6,16.61,106020,0
2015-11-10,16.61,17.3,16.57,17.13,110100,0
2015-11-11,17.23,17.43,16.98,17.04,76500,0
2015-11-12,16.84,17.2,16.57,16.6,186500,0
2015-11-13,16.44,16.91,16.39,16.63,73800,0
2015-11-16,16.48,16.91,16.48,16.87,78700,0
2015-11-17,16.95,17.24,16.86,17.11,148600,0
2015-11-18,17.15,17.29,17.09,17.15,257900,0
2015-11-19,17.1,17.34,17.1,17.19,79600,0
2015-11-20,17.29,17.29,16.84,17.18,111400,0
2015-11-23,17.2,17.25,17.07,17.2,124700,0
2015-11-24,17.07,17.5,17.02,17.48,96600,0
2015-11-25,17.51,17.59,17.27,17.5,75900,0
2015-11-27,17.5,17.58,17.46,17.49,42100,0
2015-11-30,17.5,17.61,17.4,17.48,142900,0
2015-12-01,17.57,17.74,17.46,17.67,74848,0
2015-12-02,17.62,17.8,17.34,17.68,72705,0
2015-12-03,17.71,17.9,17.51,17.72,150333,0
2015-12-04,17.72,17.94,17.71,17.81,112200,0
2015-12-07,17.8,17.91,17.52,17.62,95500,0
2015-12-08,17.38,17.38,16.98,17.19,98238,0
2015-12-09,17.1,17.31,17.02,17.17,133400,0
2015-12-10,17.14,17.55,17.07,17.36,116800,0
2015-12-11,17.1,17.29,17.05,17.13,128900,0
2015-12-14,17.15,17.37,17.03,17.3,132610,0
2015-12-15,17.48,17.8,16.58,17.69,120300,0
2015-12-16,17.84,17.93,17.69,17.91,84700,0
2015-12-17,17.95,17.95,17.27,17.39,92300,0
2015-12-18,17.28,17.41,16.93,16.93,267200,0
2015-12-21,17,17.05,16.46,16.84,150500,0
2015-12-22,16.9,16.97,16.56,16.94,60549,0
2015-12-23,17.01,17.26,17.01,17.14,54800,0
2015-12-24,17.12,17.59,17.12,17.38,69681,0
2015-12-28,17.32,17.56,17.19,17.56,85038,0
2015-12-29,17.67,18,17.49,17.68,81439,0
2015-12-30,17.69,17.8,17.54,17.56,34348,0
2015-12-31,17.52,17.71,17.11,17.12,128074,0
2016-01-04,16.78,17.05,16.665,16.79,204202,0
2016-01-05,16.81,17.1399,16.465,16.69,154486,0
2016-01-06,16.46,16.6416,16.06,16.11,126696,0
2016-01-07,15.86,16.21,15.75,15.94,103020,0
2016-01-08,15.98,16.09,15.46,15.48,146157,0
2016-01-11,16.51,17.56,15.98,16.53,344265,0
2016-01-12,16.8,16.81,16.0535,16.42,161071,0
2016-01-13,16.54,16.57,15.9412,16.32,126708,0
2016-01-14,16.52,16.95,16.3,16.9,351657,0
2016-01-15,16.39,17.5,15.47,17.48,394665,0
2016-01-19,17.66,18.1,17.53,18.05,263300,0
2016-01-20,17.77,18.44,17.47,18.2,126652,0
2016-01-21,18.2,18.44,17.92,18.36,152512,0
2016-01-22,18.51,18.95,18.5,18.78,329310,0
2016-01-25,18.75,18.75,18.26,18.36,89587,0
2016-01-26,18.41,18.9,18.39,18.85,177467,0
2016-01-27,18.75,18.75,18.34,18.44,250187,0
2016-01-28,18.64,18.85,18.45,18.61,72866,0
2016-01-29,18.64,19.05,18.64,19.04,209144,0
2016-02-01,18.95,19.365,18.83,19.21,237407,0
2016-02-02,19.03,19.03,18.75,18.82,79552,0
2016-02-03,18.95,19.3,18.39,18.74,114305,0
2016-02-04,18.65,19.01,18.5,18.72,90444,0
2016-02-05,18.68,18.69,17.96,17.99,214775,0
2016-02-08,17.63,17.79,17.17,17.65,206123,0
2016-02-09,17.43,17.76,17.31,17.46,101445,0
2016-02-10,17.67,17.94,17.2,17.22,114156,0
2016-02-11,16.89,17.52,16.69,17.45,105460,0
2016-02-12,17.58,17.58,17.18,17.35,64694,0
2016-02-16,17.57,17.63,17.31,17.49,86892,0
2016-02-17,17.57,17.83,17.47,17.51,76695,0
2016-02-18,17.48,17.64,17.25,17.41,87210,0
2016-02-19,17.38,18.03,17.38,17.99,55668,0
2016-02-22,18.09,18.16,17.81,17.87,50038,0
2016-02-23,17.82,18.06,17.76,17.77,50219,0
2016-02-24,17.61,18.01,17.251,17.98,46359,0
2016-02-25,18.03,18.25,17.89,18.09,75094,0
2016-02-26,18.17,18.43,18.06,18.15,85994,0
2016-02-29,18.19,18.35,18,18.05,187599,0
2016-03-01,18.21,18.45,18.06,18.4,95396,0
2016-03-02,18.37,18.5,18.2,18.49,130436,0
2016-03-03,19,20.48,18.9999,20.17,446379,0
2016-03-04,20.4,20.4,19.79,19.95,131131,0
2016-03-07,19.82,20.01,19.7,19.89,136723,0
2016-03-08,19.81,19.9099,18.07,19.42,80797,0
2016-03-09,19.45,19.66,19.28,19.6,71719,0
2016-03-10,19.63,19.8,19.32,19.46,125393,0
2016-03-11,19.59,19.865,19.34,19.61,163815,0
2016-03-14,19.59,19.75,19.24,19.57,90906,0
2016-03-15,19.5,19.67,19.42,19.55,78148,0
2016-03-16,19.5,19.68,19.36,19.59,70064,0
2016-03-17,19.54,19.99,19.49,19.87,92122,0
2016-03-18,20,20.3,19.68,19.99,451521,0
2016-03-21,19.89,20.24,19.87,19.98,109752,0
2016-03-22,19.94,20.18,19.87,19.98,99262,0
2016-03-23,19.88,20.396,19.83,20.17,420676,0
2016-03-24,20.02,20.43,19.95,20.36,102059,0
2016-03-28,20.48,20.6,20.32,20.49,84421,0
2016-03-29,20.38,21.14,20.23,21.13,218886,0
2016-03-30,21.05,21.73,21.04,21.69,198644,0
2016-03-31,21.75,21.92,21.65,21.72,157474,0
2016-04-01,21.66,21.71,20.33,20.86,239247,0
2016-04-04,20.86,21.13,20.64,20.66,81903,0
2016-04-05,20.59,21.05,20.31,20.33,83816,0
2016-04-06,20.4,20.59,20.26,20.45,67436,0
2016-04-07,20.28,20.36,20.02,20.29,135953,0
2016-04-08,20.39,20.45,20.0901,20.2,39927,0
2016-04-11,20.35,20.55,19.89,19.89,59364,0
2016-04-12,19.86,20.6,19.83,19.96,39677,0
2016-04-13,20.02,20.45,20.02,20.37,64948,0
2016-04-14,20.32,20.57,20.23,20.38,41049,0
2016-04-15,20.39,21.25,20.39,21.13,100945,0
2016-04-18,21.03,21.475,20.88,21.11,61456,0
2016-04-19,21.1,21.1,20.68,20.86,51776,0
2016-04-20,20.8,20.88,20.59,20.84,58676,0
2016-04-21,20.83,21.14,20.78,21.07,103713,0
2016-04-22,20.97,21.15,20.92,21.12,77109,0
2016-04-25,21.5,21.5,20.86,21.06,57652,0
2016-04-26,21.17,21.324,20.9,21.26,57684,0
2016-04-27,21.23,21.39,20.83,21.32,57011,0
2016-04-28,21.17,21.52,21.16,21.26,85773,0
2016-04-29,21.22,21.22,20.58,20.88,58555,0
2016-05-02,21,21.15,20.68,21.1,73023,0
2016-05-03,20.86,21.17,20.71,20.88,51895,0
2016-05-04,20.71,20.75,20.27,20.3,70456,0
2016-05-05,20.22,20.97,20.22,20.54,113281,0
2016-05-06,20.53,20.83,20.304,20.83,220375,0
2016-05-09,20.8,20.95,20.575,20.63,58750,0
2016-05-10,20.6,21,20.5915,20.91,46118,0
2016-05-11,20.91,20.93,20.55,20.61,38328,0
2016-05-12,20.66,20.94,20.43,20.59,55250,0
2016-05-13,20.52,20.8,20.09,20.59,70225,0
2016-05-16,20.66,20.79,20.49,20.61,61202,0
2016-05-17,20.58,20.69,19.93,20.15,99854,0
2016-05-18,20.14,20.45,19.89,20.34,81264,0
2016-05-19,20.26,20.32,20.055,20.25,67262,0
2016-05-20,20.37,20.45,20.08,20.24,93364,0
2016-05-23,20.33,20.51,20.12,20.3,121637,0
2016-05-24,20.41,20.64,20.36,20.63,150549,0
2016-05-25,20.76,20.8,20.62,20.69,45998,0
2016-05-26,20.75,20.78,20.59,20.64,45009,0
2016-05-27,20.59,20.85,20.46,20.81,164825,0
2016-05-31,20.87,21.01,20.81,20.95,204686,0
2016-06-01,20.9,21,20.83,21,195087,0
2016-06-02,20.81,21.13,20.81,21.11,129855,0
2016-06-03,21.12,21.312,21.04,21.23,182492,0
2016-06-06,21.18,21.49,21.05,21.47,79484,0
2016-06-07,21.43,21.5,21.15,21.18,57580,0
2016-06-08,21.19,21.51,21.16,21.43,49301,0
2016-06-09,21.39,21.45,21.03,21.18,51525,0
2016-06-10,21.2,21.39,21.02,21.21,95560,0
2016-06-13,21.14,21.35,20.815,21.02,60082,0
2016-06-14,21.08,21.17,20.854,21.05,49191,0
2016-06-15,21.07,21.26,20.8,21.06,52714,0
2016-06-16,20.96,21.15,20.725,21.11,54888,0
2016-06-17,21.18,21.18,20.42,20.57,290284,0
2016-06-20,20.82,21.18,20.82,20.91,42259,0
2016-06-21,20.95,21.07,20.724,20.85,56385,0
2016-06-22,20.85,21.04,20.72,20.79,134503,0
2016-06-23,20.92,21.23,20.92,21.21,206471,0
2016-06-24,20.51,21,20.215,20.74,95811,0
2016-06-27,20.54,20.54,19.58,19.58,244914,0
2016-06-28,19.69,20.67,19.55,19.56,73770,0
2016-06-29,19.76,20.01,19.65,20,111538,0
2016-06-30,19.97,20.38,19.9,20.31,227877,0
2016-07-01,20.26,20.675,20.26,20.55,56624,0
2016-07-05,20.37,20.56,20.15,20.34,65891,0
2016-07-06,20.19,20.72,20.145,20.28,151535,0
2016-07-07,20.39,20.56,19.63,20.39,167271,0
2016-07-08,20.54,20.89,18.98,20.82,109625,0
2016-07-11,20.86,21.19,20.86,21.18,73597,0
2016-07-12,21.29,21.54,21.0401,21.27,81930,0
2016-07-13,21.39,21.59,21.19,21.58,112472,0
2016-07-14,21.6,21.84,21.47,21.82,120128,0
2016-07-15,21.88,21.88,21.24,21.34,147757,0
2016-07-18,21.4,21.63,21.29,21.41,95146,0
2016-07-19,21.42,21.735,21.3285,21.41,107633,0
2016-07-20,21.51,21.88,21.44,21.81,84374,0
2016-07-21,21.79,21.82,21.05,21.51,58821,0
2016-07-22,21.53,22,21.53,21.93,148966,0
2016-07-25,21.86,21.97,21.271,21.9,66272,0
2016-07-26,21.92,22.21,21.89,22.21,92842,0
2016-07-27,22.25,22.5,22.25,22.43,50604,0
2016-07-28,22.44,22.53,22.05,22.4,79870,0
2016-07-29,22.39,22.39,22.11,22.22,53777,0
2016-08-01,22.21,22.6,22.14,22.49,133137,0
2016-08-02,22.325,22.66,22.12,22.15,131215,0
2016-08-03,22.21,22.27,20.221,22.17,71134,0
2016-08-04,19.12,20.15,17.92,19.98,781066,0
2016-08-05,19.86,20.35,19.018,20.11,282467,0
2016-08-08,20.17,20.379,19.98,20.3,188606,0
2016-08-09,20.36,20.44,20.21,20.25,70130,0
2016-08-10,20.32,20.49,20.0201,20.49,137772,0
2016-08-11,20.53,21.19,17.66,20.43,114661,0
2016-08-12,20.51,20.51,20.11,20.26,181290,0
2016-08-15,20.27,20.28,19.87,20.24,94351,0
2016-08-16,20.25,20.615,19.92,19.93,94195,0
2016-08-17,19.77,19.92,19.55,19.82,119558,0
2016-08-18,19.88,20.05,19.7,19.99,98015,0
2016-08-19,20.01,20.14,19.79,20.02,114648,0
2016-08-22,19.98,20.23,19.82,20.1,114650,0
2016-08-23,20.21,20.52,20.17,20.45,133500,0
2016-08-24,20.5,20.67,20.14,20.23,74236,0
2016-08-25,20.13,20.45,20,20.44,104321,0
2016-08-26,20.4,20.79,20.03,20.1,82887,0
2016-08-29,20.17,20.21,20.01,20.15,104780,0
2016-08-30,20.23,20.3,20.015,20.16,37227,0
2016-08-31,20.2,20.2,19.87,19.96,63839,0
2016-09-01,20.03,20.2,19.8435,20.2,72832,0
2016-09-02,20.28,20.39,20.2,20.24,62856,0
2016-09-06,20.3,20.3299,20.18,20.25,56542,0
2016-09-07,20.26,20.48,20.23,20.39,189336,0
2016-09-08,20.3,20.45,20.19,20.39,294264,0
2016-09-09,20.27,20.33,19.79,19.79,69544,0
2016-09-12,19.67,20.1,19.67,20.07,45375,0
2016-09-13,19.9,19.9825,19.43,19.56,60296,0
2016-09-14,19.64,20.07,19.33,19.34,57941,0
2016-09-15,19.4,19.77,19.32,19.71,126650,0
2016-09-16,19.74,19.86,19.41,19.6,148368,0
2016-09-19,19.6,19.85,19.42,19.56,93069,0
2016-09-20,19.58,19.72,19.38,19.52,78173,0
2016-09-21,19.57,19.9875,19.57,19.95,86692,0
2016-09-22,20.09,20.25,19.16,20.16,63595,0
2016-09-23,19.93,19.93,18.96,19.79,167493,0
2016-09-26,19.7,19.97,19.215,19.69,124459,0
2016-09-27,19.73,19.885,19.6,19.83,191961,0
2016-09-28,19.79,20,19.66,19.99,52544,0
2016-09-29,19.97,19.99,19.73,19.84,71439,0
2016-09-30,19.97,20.24,19.71,20.15,198844,0
2016-10-03,20.14,20.14,19.83,19.91,71289,0
2016-10-04,19.98,20,19.78,19.98,79878,0
2016-10-05,19.92,20.11,19.82,19.87,60956,0
2016-10-06,19.77,19.91,19.57,19.87,70662,0
2016-10-07,19.81,19.81,19.415,19.53,109419,0
2016-10-10,19.67,19.75,19.42,19.58,63595,0
2016-10-11,19.58,19.58,19.06,19.06,57100,0
2016-10-12,19.1,19.28,18.83,19.18,59129,0
2016-10-13,19.23,19.23,18.81,18.96,91006,0
2016-10-14,19,19.29,19,19.15,69177,0
2016-10-17,19.1,19.14,18.91,18.91,34370,0
2016-10-18,19.1,19.1,18.82,18.84,63212,0
2016-10-19,18.9,19.1,18.77,18.97,44784,0
2016-10-20,18.89,18.91,18.64,18.66,32738,0
2016-10-21,18.52,19.07,18.37,18.4,44776,0
2016-10-24,18.4,18.79,18.36,18.64,169446,0
2016-10-25,18.62,18.99,18.5,18.86,100615,0
2016-10-26,18.76,18.92,18.61,18.69,74064,0
2016-10-27,18.73,19.09,18.37,18.47,40225,0
2016-10-28,18.42,18.61,18.34,18.39,49048,0
2016-10-31,18.43,18.71,18.21,18.61,114238,0
2016-11-01,18.59,18.64,18.27,18.33,113218,0
2016-11-02,18.35,18.63,17.87,17.88,135683,0
2016-11-03,15.4,16.43,15.4,15.86,488992,0
2016-11-04,14.78,15.43,14.145,14.27,337275,0
2016-11-07,14.48,15.41,14.48,15.36,301193,0
2016-11-08,15.29,16.3,15.24,16.22,196323,0
2016-11-09,16,16.74,15.75,16.62,195484,0
2016-11-10,16.76,17.05,16.35,16.87,159389,0
2016-11-11,16.87,18.3499,16.75,17.5,320177,0
2016-11-14,17.62,18.05,17.29,17.5,186024,0
2016-11-15,17.51,17.575,17.2,17.46,158981,0
2016-11-16,17.51,17.97,17.48,17.7,224615,0
2016-11-17,17.68,18.1,17.68,17.91,152377,0
2016-11-18,18,18.165,17.88,18,231397,0
2016-11-21,18,18.21,17.77,18,160615,0
2016-11-22,18.01,18.09,17.76,18.04,177781,0
2016-11-23,18.03,18.08,17.95,18,162013,0
2016-11-25,18.04,18.156,17.95,18.02,54988,0
2016-11-28,17.95,18.31,17.5373,18.12,179249,0
2016-11-29,18.19,18.41,18.04,18.06,169896,0
2016-11-30,18.27,18.32,17.94,18,322976,0
2016-12-01,18.01,18.22,17.77,17.81,178979,0
2016-12-02,17.85,17.92,17.67,17.68,110409,0
2016-12-05,17.93,18.22,17.8988,18.04,376563,0
2016-12-06,18.1,18.1,17.91,17.98,142113,0
2016-12-07,17.99,18.14,17.95,17.98,269211,0
2016-12-08,17.97,18.67,17.97,18.49,304718,0
2016-12-09,18.5,18.81,18.44,18.76,197596,0
2016-12-12,18.79,19.04,18.66,18.93,153878,0
2016-12-13,19.02,19.2,18.91,19.12,255554,0
2016-12-14,19.15,19.32,18.95,19.31,203425,0
2016-12-15,19.33,19.66,19.15,19.27,194435,0
2016-12-16,19.32,19.32,18.71,18.8,305520,0
2016-12-19,18.87,19.07,18.67,18.81,194411,0
2016-12-20,18.94,19.05,18.62,18.8,119484,0
2016-12-21,18.72,18.87,18.35,18.74,175560,0
2016-12-22,18.64,18.7,18.171,18.24,92347,0
2016-12-23,18.24,18.31,17.9318,18.09,76069,0
2016-12-27,18.08,18.4,18.04,18.24,130395,0
2016-12-28,18.32,18.32,17.74,17.78,85538,0
2016-12-29,17.82,18,17.63,17.66,110564,0
2016-12-30,17.64,17.65,17.46,17.49,124761,0
2017-01-03,17.7,18.22,17.68,17.7,241960,0
2017-01-04,17.87,18.04,17.66,17.75,291427,0
2017-01-05,17.82,18.055,17.64,17.66,228929,0
2017-01-06,17.75,17.78,17.51,17.55,125729,0
2017-01-09,17.47,17.7,17.32,17.43,162581,0
2017-01-10,17.48,17.65,17.47,17.56,287680,0
2017-01-11,17.56,17.88,17.48,17.68,179929,0
2017-01-12,17.55,17.66,17.44,17.58,493275,0
2017-01-13,17.68,17.95,17.53,17.93,102203,0
2017-01-17,17.79,17.88,17.63,17.65,92842,0
2017-01-18,17.74,17.7599,17.57,17.65,85420,0
2017-01-19,17.66,17.78,17.54,17.66,105699,0
2017-01-20,17.7,17.77,17.55,17.65,98562,0
2017-01-23,17.6,17.702,17.5,17.6,92768,0
2017-01-24,17.63,18,17.62,17.85,109329,0
2017-01-25,17.95,18.17,17.95,18.13,80185,0
2017-01-26,18.07,18.07,17.75,17.88,87758,0
2017-01-27,18.01,18.03,17.83,17.97,56320,0
2017-01-30,17.89,17.98,17.56,17.71,121584,0
2017-01-31,17.65,17.79,17.57,17.73,103181,0
2017-02-01,17.88,17.92,17.475,17.56,116665,0
2017-02-02,17.58,17.85,17.41,17.58,87030,0
2017-02-03,17.71,18,17.58,17.99,73697,0
2017-02-06,17.88,17.94,17.78,17.84,71759,0
2017-02-07,17.87,18.01,17.55,17.6,115254,0
2017-02-08,17.53,17.71,17.45,17.62,62706,0
2017-02-09,17.61,18.09,17.61,18.04,84846,0
2017-02-10,18.07,18.145,17.92,18.07,61872,0
2017-02-13,18.13,18.29,17.97,18.04,63465,0
2017-02-14,17.92,18.15,17.84,18.12,66702,0
2017-02-15,18,18.32,18,18.28,49292,0
2017-02-16,18.3,18.5,18.17,18.3,90848,0
2017-02-17,18.3,18.35,18.13,18.29,94003,0
2017-02-21,18.4,18.4,18.07,18.2,125089,0
2017-02-22,18.07,18.27,18.02,18.22,58433,0
2017-02-23,18.22,18.22,18.05,18.13,79921,0
2017-02-24,18.01,18.11,17.85,17.91,111520,0
2017-02-27,17.9,18.05,17.68,17.96,159565,0
2017-02-28,18.88,19.06,17.8,18.17,310349,0
2017-03-01,18.45,18.695,18.18,18.35,216903,0
2017-03-02,18.32,18.6,18.18,18.23,170624,0
2017-03-03,18.2,18.26,17.79,17.86,91915,0
2017-03-06,17.73,17.95,17.63,17.87,119020,0
2017-03-07,17.82,17.84,17.625,17.71,103067,0
2017-03-08,17.72,17.91,17.52,17.75,182042,0
2017-03-09,17.77,17.85,17.68,17.73,84956,0
2017-03-10,17.79,18,17.79,17.97,104080,0
2017-03-13,17.96,18.37,17.88,18.24,125281,0
2017-03-14,18.08,18.24,17.78,17.78,113843,0
2017-03-15,17.89,17.975,17.81,17.83,191919,0
2017-03-16,17.89,18.51,17.89,18.46,122215,0
2017-03-17,18.29,18.36,18.03,18.15,287195,0
2017-03-20,18.1,18.33,17.9,18.04,93637,0
2017-03-21,18.08,18.08,17.66,17.67,69254,0
2017-03-22,17.62,17.68,17.3,17.48,90083,0
2017-03-23,17.31,17.43,17.26,17.33,145222,0
2017-03-24,17.35,17.52,17.28,17.36,197227,0
2017-03-27,17.2,17.38,16.9901,17.27,152650,0
2017-03-28,17.24,17.24,17.04,17.09,221120,0
2017-03-29,17.1,17.1,16.8,16.98,329953,0
2017-03-30,17.01,17.42,16.97,17.21,542690,0
2017-03-31,17.26,17.38,17.09,17.36,306619,0
2017-04-03,17.5,17.5,16.76,16.83,148740,0
2017-04-04,16.81,17.18,16.71,16.91,182624,0
2017-04-05,17,17.29,16.8,16.92,194769,0
2017-04-06,16.92,16.955,16.735,16.92,108477,0
2017-04-07,16.89,17.22,16.72,17.08,146002,0
2017-04-10,17,17.3,16.92,17.02,103813,0
2017-04-11,17,17.33,16.96,17.17,121424,0
2017-04-12,17.14,17.165,16.91,17.01,84406,0
2017-04-13,17.04,17.29,16.9,16.96,74093,0
2017-04-17,16.99,17.08,16.83,17.05,128618,0
2017-04-18,17.03,17.2,16.92,17.17,77598,0
2017-04-19,17.26,17.33,17.17,17.25,79265,0
2017-04-20,17.3,17.56,17.3,17.52,114178,0
2017-04-21,17.52,17.7303,17.4,17.64,96463,0
2017-04-24,17.89,17.89,17.43,17.45,92596,0
2017-04-25,17.57,17.809,17.53,17.65,160998,0
2017-04-26,17.62,17.81,17.58,17.64,173119,0
2017-04-27,17.65,17.75,17.51,17.57,126601,0
2017-04-28,17.56,17.57,17.33,17.42,84020,0
2017-05-01,17.45,17.53,17.28,17.35,85815,0
2017-05-02,17.35,17.42,17.3,17.37,162807,0
2017-05-03,17.3,17.38,17.02,17.29,295172,0
2017-05-04,16.36,17.19,16.2,16.62,251436,0
2017-05-05,16.61,16.89,16.2301,16.6,212659,0
2017-05-08,16.66,17.1,16.54,16.82,203447,0
2017-05-09,16.84,17.18,16.75,17.03,304885,0
2017-05-10,16.95,17.07,16.81,16.88,146526,0
2017-05-11,16.8,16.9,16.37,16.37,153414,0
2017-05-12,16.3,16.5,16.29,16.37,273954,0
2017-05-15,16.36,16.97,16.34,16.97,268594,0
2017-05-16,17.03,17.15,16.81,17.08,161011,0
2017-05-17,16.91,17.08,16.66,16.68,204651,0
2017-05-18,16.71,16.8,16.595,16.68,140881,0
2017-05-19,16.68,16.81,16.45,16.47,95736,0
2017-05-22,16.5,16.79,16.5,16.63,63185,0
2017-05-23,16.72,16.94,16.62,16.85,151168,0
2017-05-24,16.87,17.02,16.84,16.95,178111,0
2017-05-25,17.04,17.65,16.9728,17.6,223522,0
2017-05-26,17.59,17.59,16.82,16.87,251860,0
2017-05-30,16.93,17.3,16.88,17.2,144891,0
2017-05-31,17.28,17.57,17.27,17.27,169519,0
2017-06-01,17.27,17.6,17.26,17.58,132608,0
2017-06-02,17.61,17.84,17.42,17.46,174925,0
2017-06-05,17.45,17.45,17.19,17.27,64888,0
2017-06-06,17.17,17.31,17,17.15,88775,0
2017-06-07,17.14,17.29,16.97,17.11,94919,0
2017-06-08,17.08,17.36,17.05,17.26,86208,0
2017-06-09,17.27,17.52,17.11,17.25,118197,0
2017-06-12,17.19,17.51,17.19,17.38,144868,0
2017-06-13,17.49,17.65,17.305,17.53,134672,0
2017-06-14,17.59,17.68,17.47,17.61,109968,0
2017-06-15,17.43,17.57,17.32,17.55,96696,0
2017-06-16,17.38,17.45,17.1801,17.38,208519,0
2017-06-19,17.4,17.49,17.21,17.43,210390,0
2017-06-20,17.43,17.58,17.17,17.23,52854,0
2017-06-21,17.26,17.54,17.075,17.4,152478,0
2017-06-22,17.43,17.66,17.39,17.55,325700,0
2017-06-23,17.72,18.57,17.69,18.47,1547578,0
2017-06-26,18.5,18.98,18.34,18.92,510389,0
2017-06-27,18.93,18.97,18.64,18.83,190636,0
2017-06-28,18.93,19.12,18.79,18.94,199757,0
2017-06-29,18.95,18.95,18.45,18.64,149534,0
2017-06-30,18.71,18.74,18.3816,18.64,126643,0
2017-07-03,18.64,18.77,18.07,18.58,79493,0
2017-07-05,18.59,18.59,18.01,18.15,131130,0
2017-07-06,18.11,18.12,17.85,17.93,114434,0
2017-07-07,18,18.24,17.92,18.12,227283,0
2017-07-10,18.14,18.375,17.87,18.1,240225,0
2017-07-11,18.16,18.53,17.9,18.29,161665,0
2017-07-12,18.35,18.57,18.28,18.33,157100,0
2017-07-13,18.29,18.72,18.27,18.63,208564,0
2017-07-14,18.6,18.72,18.45,18.53,128024,0
2017-07-17,18.52,18.65,18.41,18.495,158130,0
2017-07-18,18.5,18.54,18.32,18.54,74282,0
2017-07-19,18.62,18.63,18.45,18.59,78507,0
2017-07-20,18.59,18.6,18.52,18.58,55057,0
2017-07-21,18.68,18.68,18.4201,18.56,149855,0
2017-07-24,18.58,18.64,18.39,18.57,112118,0
2017-07-25,18.62,18.81,18.61,18.75,117281,0
2017-07-26,18.76,18.98,18.61,18.67,113645,0
2017-07-27,18.72,18.95,18.55,18.73,108921,0
2017-07-28,18.61,18.82,18.58,18.78,85605,0
2017-07-31,18.88,18.88,18.61,18.8,110726,0
2017-08-01,18.79,19.02,18.601,18.99,104477,0
2017-08-02,19.05,19.05,18.34,18.41,187729,0
2017-08-03,18.13,18.72,16.7,17.01,282458,0
2017-08-04,16.96,17.46,16.96,17.25,135543,0
2017-08-07,17.26,17.6899,16.99,17.52,211620,0
2017-08-08,17.44,17.86,17.21,17.66,225517,0
2017-08-09,17.58,17.81,17.54,17.62,151794,0
2017-08-10,17.55,17.71,17.38,17.39,127668,0
2017-08-11,17.51,17.51,17.07,17.09,130139,0
2017-08-14,17.17,17.73,17.17,17.68,214976,0
2017-08-15,17.76,17.79,17.46,17.48,84711,0
2017-08-16,17.6,17.85,17.53,17.71,110203,0
2017-08-17,17.68,17.82,17.51,17.6,194282,0
2017-08-18,17.46,17.65,17.46,17.62,159697,0
2017-08-21,17.65,17.75,17.57,17.71,151918,0
2017-08-22,17.74,17.77,17.57,17.75,113180,0
2017-08-23,17.61,17.71,17.6,17.65,92889,0
2017-08-24,17.68,17.75,17.45,17.61,80353,0
2017-08-25,17.62,17.73,17.45,17.71,86089,0
2017-08-28,17.73,17.83,17.53,17.78,103482,0
2017-08-29,17.64,17.89,17.64,17.88,82274,0
2017-08-30,17.89,18,17.845,18,52674,0
2017-08-31,17.99,18.36,17.99,18.3,92415,0
2017-09-01,18.4,18.4,18.19,18.38,82855,0
2017-09-05,18.37,18.42,17.96,18.29,88101,0
2017-09-06,18.39,18.39,18.08,18.15,81080,0
2017-09-07,18.21,18.39,17.98,18.25,60088,0
2017-09-08,18.26,18.32,18.02,18.15,42342,0
2017-09-11,18.29,18.48,18.25,18.39,61470,0
2017-09-12,18.37,18.59,18.31,18.42,58045,0
2017-09-13,18.36,18.59,18.29,18.39,71119,0
2017-09-14,18.39,18.42,17.87,18.24,64791,0
2017-09-15,18.26,18.38,18.1,18.18,318610,0
2017-09-18,18.21,18.44,18.2,18.24,67824,0
2017-09-19,18.21,18.31,18.1,18.2,105102,0
2017-09-20,18.24,18.89,18.13,18.65,133966,0
2017-09-21,18.65,18.71,18.38,18.44,57300,0
2017-09-22,18.44,18.67,18.44,18.51,106645,0
2017-09-25,18.55,18.69,18.34,18.66,130040,0
2017-09-26,18.74,19.095,18.7,19.01,134588,0
2017-09-27,19.13,19.37,18.99,19.35,118652,0
2017-09-28,19.24,19.49,19.16,19.41,128881,0
2017-09-29,19.48,19.74,18.56,19.67,236235,0
2017-10-02,19.75,19.86,19.47,19.82,129763,0
2017-10-03,19.81,19.9,19.66,19.77,379598,0
2017-10-04,19.79,19.95,19.76,19.88,166998,0
2017-10-05,19.9,19.9,19.5227,19.7,138746,0
2017-10-06,19.74,19.8,19.53,19.72,84022,0
2017-10-09,19.73,19.88,19.7,19.74,54133,0
2017-10-10,19.77,19.94,19.74,19.9,83932,0
2017-10-11,19.94,20.22,19.89,19.95,152280,0
2017-10-12,19.87,20,19.69,19.99,72767,0
2017-10-13,19.99,20.19,19.93,19.96,79945,0
2017-10-16,20,20.1,19.75,19.93,83943,0
2017-10-17,19.91,19.95,19.66,19.75,64810,0
2017-10-18,19.7,19.8,19.62,19.69,84563,0
2017-10-19,19.64,19.84,19.5,19.59,92306,0
2017-10-20,19.76,19.76,19.59,19.7,72369,0
2017-10-23,19.71,19.72,19.38,19.45,102948,0
2017-10-24,19.42,19.45,19.25,19.28,110286,0
2017-10-25,19.26,19.39,19.19,19.29,69250,0
2017-10-26,19.3,19.44,19.23,19.4,72428,0
2017-10-27,19.47,19.47,19.17,19.46,75926,0
2017-10-30,19.26,19.43,18.92,19.04,77535,0
2017-10-31,19.12,19.47,19.12,19.45,118892,0
2017-11-01,19.45,19.45,17.65,19.15,89884,0
2017-11-02,19,19.46,18.915,19.39,114279,0
2017-11-03,19.38,19.38,18.635,19,107666,0
2017-11-06,18.85,19.2,18.5433,19.05,156490,0
2017-11-07,18.98,19.115,18.18,18.44,162248,0
2017-11-08,18.42,18.82,18.295,18.61,146687,0
2017-11-09,18.5,18.83,18.41,18.49,126059,0
2017-11-10,18.5,18.855,18.41,18.69,214926,0
