Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.388,16.406,15.862,16.179,18546,0
2005-02-28,16.016,16.306,15.744,15.898,13478,0
2005-03-01,15.88,15.898,15.581,15.853,30420,0
2005-03-02,15.853,15.853,15.491,15.708,174465,0
2005-03-03,15.771,15.989,15.69,15.935,54368,0
2005-03-04,16.161,16.759,15.862,16.532,42509,0
2005-03-07,16.532,16.85,16.215,16.596,72695,0
2005-03-08,16.714,17.909,16.505,17.42,31176,0
2005-03-09,17.565,18.118,17.375,17.629,91224,0
2005-03-10,17.855,17.864,17.52,17.801,105861,0
2005-03-11,17.511,17.755,17.493,17.592,44158,0
2005-03-14,17.366,18.072,17.366,17.909,51176,0
2005-03-15,17.683,18.254,17.683,18.072,137932,0
2005-03-16,18.208,18.208,18.054,18.199,58131,0
2005-03-17,18.299,18.299,17.683,17.946,67442,0
2005-03-18,17.801,17.937,17.665,17.674,10061,0
2005-03-21,17.665,17.665,17.402,17.402,17050,0
2005-03-22,17.212,18.045,17.212,18.027,31843,0
2005-03-23,17.891,18.118,17.891,17.982,23513,0
2005-03-24,18.109,19.386,17.891,18.707,44425,0
2005-03-28,18.571,18.571,17.891,18.326,41714,0
2005-03-29,18.163,18.29,17.9,18.063,8524,0
2005-03-30,18.036,18.118,17.393,17.493,33172,0
2005-03-31,17.837,17.982,17.656,17.982,16976,0
2005-04-01,18.072,18.118,17.855,18.072,18128,0
2005-04-04,18.145,18.145,17.683,18.018,37448,0
2005-04-05,18.254,18.299,18.054,18.236,33987,0
2005-04-06,18.254,18.788,18.163,18.544,61072,0
2005-04-07,18.752,18.797,18.254,18.544,15672,0
2005-04-08,18.797,18.96,18.254,18.77,41571,0
2005-04-11,19.024,19.205,18.707,18.77,96468,0
2005-04-12,18.96,19.024,18.67,18.987,23773,0
2005-04-13,18.861,19.024,18.027,18.081,38464,0
2005-04-14,18.081,18.217,17.9,18.009,13900,0
2005-04-15,18.163,18.163,17.493,17.982,18067,0
2005-04-18,17.638,18.1,17.23,18.081,36501,0
2005-04-19,18.39,18.833,18.163,18.824,64701,0
2005-04-20,18.879,18.942,18.516,18.716,18097,0
2005-04-21,19.024,19.477,17.538,19.024,90689,0
2005-04-22,19.277,19.911,19.114,19.839,108325,0
2005-04-25,19.929,20.301,19.123,19.386,45277,0
2005-04-26,19.948,19.948,19.25,19.558,59882,0
2005-04-27,19.477,19.495,18.906,19.006,42303,0
2005-04-28,19.386,19.477,18.163,18.344,28128,0
2005-04-29,18.48,18.48,17.991,18.163,42084,0
2005-05-02,18.208,18.87,17.955,18.489,62106,0
2005-05-03,18.625,19.114,18.616,18.888,96427,0
2005-05-04,19.024,19.06,18.679,18.906,57657,0
2005-05-05,19.024,19.069,18.888,18.888,105485,0
2005-05-06,19.014,19.024,18.87,18.933,260436,0
2005-05-09,19.024,20.355,19.024,20.283,120117,0
2005-05-10,20.382,20.382,19.033,19.232,118188,0
2005-05-11,19.703,20.129,19.033,19.621,40498,0
2005-05-12,19.667,19.667,19.241,19.241,40097,0
2005-05-13,19.141,19.386,18.806,19.386,31452,0
2005-05-16,18.996,19.386,17.837,18.661,64563,0
2005-05-17,18.797,18.797,18.127,18.652,33343,0
2005-05-18,18.861,19.087,18.163,18.797,39572,0
2005-05-19,18.933,19.15,18.471,18.942,69000,0
2005-05-20,19.024,19.241,18.317,19.024,86459,0
2005-05-23,18.589,19.477,18.571,19.25,107806,0
2005-05-24,19.35,20.12,19.341,19.929,60044,0
2005-05-25,20.002,20.002,19.54,19.694,35045,0
2005-05-26,19.866,19.929,19.712,19.794,42845,0
2005-05-27,19.794,19.821,19.676,19.694,23389,0
2005-05-31,19.884,19.884,19.06,19.16,103939,0
2005-06-01,19.25,19.341,19.051,19.295,56931,0
2005-06-02,19.295,19.631,18.525,19.531,56018,0
2005-06-03,19.531,19.531,18.842,18.915,15597,0
2005-06-06,18.525,18.725,18.344,18.535,68945,0
2005-06-07,18.344,18.752,17.9,18.1,54618,0
2005-06-08,18.027,18.462,17.031,17.402,131854,0
2005-06-09,17.275,17.33,16.841,17.158,65099,0
2005-06-10,17.121,18.272,17.121,18,68224,0
2005-06-13,18.208,18.208,17.819,17.891,33442,0
2005-06-14,18.018,18.118,17.674,18.1,27569,0
2005-06-15,17.891,18.544,17.873,18.227,37806,0
2005-06-16,18.254,18.861,18.227,18.453,22229,0
2005-06-17,18.571,18.571,17.873,18.091,20850,0
2005-06-20,18.272,18.888,18.272,18.29,37272,0
2005-06-21,18.444,18.544,18.29,18.444,13501,0
2005-06-22,18.48,18.48,18,18.091,19916,0
2005-06-23,18.118,18.118,17.955,18.1,36430,0
2005-06-24,17.973,18.299,17.774,18.072,756060,0
2005-06-27,17.982,18.217,17.755,17.982,41458,0
2005-06-28,17.837,18.779,17.792,18.562,40847,0
2005-06-29,18.471,19.241,18.471,19.241,44889,0
2005-06-30,19.241,19.259,18.852,19.232,44603,0
2005-07-01,19.332,19.929,19.033,19.821,35162,0
2005-07-05,20.156,20.609,19.748,20.609,48127,0
2005-07-06,20.718,20.718,19.123,19.259,45076,0
2005-07-07,18.897,19.024,18.217,18.752,32989,0
2005-07-08,18.852,19.929,18.48,19.603,17434,0
2005-07-11,19.449,20.337,19.332,20.256,22667,0
2005-07-12,20.256,20.337,19.169,19.522,23996,0
2005-07-13,19.902,20.093,19.377,19.848,12423,0
2005-07-14,19.848,19.993,19.169,19.295,25459,0
2005-07-15,19.06,19.649,18.806,19.594,14262,0
2005-07-18,19.676,19.966,19.141,19.621,34778,0
2005-07-19,19.567,19.929,19.495,19.495,24976,0
2005-07-20,19.549,20.002,19.549,19.921,30923,0
2005-07-21,20.292,24.45,20.156,23.145,207965,0
2005-07-22,23.318,23.481,22.457,23.309,42261,0
2005-07-25,22.765,22.765,21.832,22.303,92347,0
2005-07-26,22.267,23.1,21.741,22.856,85796,0
2005-07-27,22.928,23.191,22.575,22.964,65399,0
2005-07-28,23.1,23.1,22.937,23.1,58259,0
2005-07-29,23,23.1,22.511,22.765,64661,0
2005-08-01,22.457,22.991,21.741,22.756,109464,0
2005-08-02,22.566,23.019,22.43,22.611,30638,0
2005-08-03,22.557,23.073,22.312,23,35195,0
2005-08-04,22.91,23.046,22.538,22.629,13126,0
2005-08-05,22.52,22.883,21.741,21.741,19738,0
2005-08-08,21.741,21.877,21.116,21.47,42341,0
2005-08-09,21.279,21.669,21.162,21.47,12658,0
2005-08-10,21.723,22.022,21.578,21.823,17198,0
2005-08-11,21.696,22.276,21.089,22.194,27147,0
2005-08-12,22.004,22.013,21.316,21.95,33524,0
2005-08-15,21.723,22.249,21.524,21.95,19060,0
2005-08-16,21.587,22.067,21.207,21.225,15896,0
2005-08-17,21.062,21.306,20.337,20.971,76763,0
2005-08-18,20.944,21.732,20.808,21.497,29972,0
2005-08-19,21.714,22.176,21.551,21.977,62266,0
2005-08-22,21.877,22.312,21.877,22.249,18622,0
2005-08-23,22.14,22.348,22.14,22.303,13187,0
2005-08-24,22.022,22.865,21.923,22.729,30768,0
2005-08-25,22.656,22.765,22.375,22.375,6434,0
2005-08-26,22.294,22.294,21.08,21.361,52846,0
2005-08-29,21.062,21.587,21.026,21.587,16588,0
2005-08-30,21.442,21.533,20.926,21.533,13543,0
2005-08-31,21.714,21.868,21.288,21.868,10237,0
2005-09-01,21.877,22.43,21.515,22.421,28455,0
2005-09-02,22.249,22.421,21.923,22.095,8993,0
2005-09-06,21.85,22.819,21.578,22.629,23406,0
2005-09-07,22.584,23.01,22.502,23.01,50750,0
2005-09-08,22.892,23.091,22.031,22.086,25684,0
2005-09-09,22.013,22.013,21.56,21.623,37226,0
2005-09-12,21.732,22.231,21.732,22.013,34740,0
2005-09-13,21.741,22.113,21.605,21.605,20059,0
2005-09-14,21.959,22.702,21.741,22.457,50228,0
2005-09-15,22.874,23.263,22.702,23.019,49852,0
2005-09-16,23.327,23.327,22.421,23.263,66277,0
2005-09-19,22.982,23.653,22.982,23.644,113500,0
2005-09-20,23.653,24.486,23.372,23.852,75114,0
2005-09-21,23.499,23.789,22.575,23.49,45197,0
2005-09-22,23.417,24.187,23.417,23.897,18172,0
2005-09-23,23.725,23.734,23.037,23.653,28007,0
2005-09-26,23.553,23.943,23.372,23.943,22179,0
2005-09-27,24.078,24.196,23.933,24.142,55296,0
2005-09-28,24.015,24.232,24.015,24.088,29878,0
2005-09-29,23.752,24.269,23.743,24.241,39707,0
2005-09-30,24.006,24.269,23.598,24.16,21400,0
2005-10-03,24.097,24.142,22.991,23.263,27321,0
2005-10-04,23.481,23.526,22.738,22.738,34768,0
2005-10-05,22.901,22.901,21.651,22.194,81063,0
2005-10-06,22.077,22.294,22.049,22.231,25154,0
2005-10-07,22.339,22.511,22.203,22.466,13190,0
2005-10-10,22.629,23.299,22.43,23.1,61210,0
2005-10-11,23.118,23.118,22.348,22.348,13942,0
2005-10-12,22.104,22.738,21.968,22.529,25149,0
2005-10-13,22.52,22.529,22.104,22.448,12416,0
2005-10-14,22.729,23.318,22.212,23.318,16151,0
2005-10-17,23.417,23.734,22.937,23.191,34277,0
2005-10-18,23.191,23.191,22.421,22.584,33950,0
2005-10-19,22.366,23.191,22.366,23.127,12272,0
2005-10-20,23.028,23.182,22.511,23.182,12972,0
2005-10-21,23.299,23.689,23.019,23.553,19187,0
2005-10-24,23.77,23.78,22.946,23.734,44904,0
2005-10-25,24.459,26.044,24.187,25.927,238489,0
2005-10-26,26.071,26.416,25.03,25.6,51824,0
2005-10-27,25.301,25.7,24.939,25.093,33351,0
2005-10-28,24.966,25.673,24.767,25.31,30683,0
2005-10-31,25.727,26.95,25.727,26.253,79946,0
2005-11-01,26.515,26.524,25.51,26.398,32432,0
2005-11-02,26.588,27.177,26.579,27.177,64542,0
2005-11-03,27.177,27.602,26.814,27.34,66522,0
2005-11-04,27.131,27.294,26.796,27.041,16697,0
2005-11-07,27.041,27.358,26.687,27.023,20258,0
2005-11-08,27.168,27.222,26.724,26.887,15656,0
2005-11-09,26.715,27.177,26.452,26.887,32586,0
2005-11-10,27.077,27.177,26.733,27.177,48087,0
2005-11-11,27.177,27.358,26.923,27.177,32248,0
2005-11-14,27.675,28.653,27.358,28.264,131980,0
2005-11-15,28.671,28.671,27.802,28.055,143063,0
2005-11-16,28.164,28.264,27.639,27.738,45100,0
2005-11-17,28.083,28.236,27.412,28.064,85430,0
2005-11-18,28.427,28.436,27.412,27.548,49034,0
2005-11-21,27.811,27.811,26.552,27.177,63917,0
2005-11-22,27.177,27.675,27.122,27.584,38011,0
2005-11-23,27.63,27.63,27.023,27.023,19065,0
2005-11-25,26.995,27.367,26.724,27.104,9919,0
2005-11-28,26.715,27.222,26.479,27.014,50150,0
2005-11-29,27.204,27.43,26.986,27.168,59418,0
2005-11-30,27.267,27.285,25.827,25.954,47443,0
2005-12-01,25.954,26.95,25.954,26.561,23440,0
2005-12-02,26.379,27.267,26.316,27.095,40469,0
2005-12-05,27.186,29.36,27.086,28.536,208777,0
2005-12-06,28.997,28.997,27.928,28.599,196746,0
2005-12-07,28.762,28.762,27.738,27.956,42770,0
2005-12-08,27.811,28.209,26.959,27.231,25338,0
2005-12-09,27.485,27.521,27.041,27.303,44833,0
2005-12-12,27.503,28.744,27.503,28.68,52603,0
2005-12-13,29.106,29.106,28.083,28.409,72694,0
2005-12-14,28.128,28.354,27.331,27.919,73300,0
2005-12-15,28.083,28.083,27.14,27.231,45806,0
2005-12-16,27.294,27.548,27.041,27.077,92537,0
2005-12-19,27.349,27.539,26.814,27.213,41521,0
2005-12-20,27.177,27.177,25.754,26.452,57221,0
2005-12-21,26.398,26.86,26.198,26.398,22639,0
2005-12-22,26.325,27.421,26.117,27.403,36467,0
2005-12-23,27.557,27.557,27.14,27.34,17880,0
2005-12-27,27.267,27.575,26.606,26.769,41063,0
2005-12-28,26.588,26.805,26.271,26.271,48584,0
2005-12-29,26.452,26.452,26.071,26.388,42648,0
2005-12-30,26.289,26.352,26.053,26.253,45341,0
2006-01-03,26.071,26.633,24.694,26.253,107480,0
2006-01-04,26.198,27.24,26.198,27.186,88231,0
2006-01-05,27.303,27.385,27.168,27.285,102984,0
2006-01-06,27.63,27.63,27.014,27.249,84110,0
2006-01-09,27.177,27.448,27.168,27.195,56425,0
2006-01-10,27.222,27.802,27.122,27.765,45325,0
2006-01-11,27.811,27.811,27.403,27.63,31354,0
2006-01-12,27.466,27.63,27.457,27.584,35429,0
2006-01-13,27.557,27.63,27.448,27.539,27789,0
2006-01-17,27.621,27.621,26.823,26.914,29215,0
2006-01-18,26.814,28.182,26.814,28.091,88127,0
2006-01-19,28.236,30.338,28.164,30.175,151017,0
2006-01-20,30.121,30.121,28.68,29.333,55620,0
2006-01-23,29.532,29.894,29.251,29.622,50536,0
2006-01-24,30.003,30.003,29.478,29.894,63457,0
2006-01-25,30.103,30.157,29.867,29.939,54954,0
2006-01-26,30.157,30.157,28.988,29.251,40627,0
2006-01-27,29.305,29.351,28.988,29.287,52869,0
2006-01-30,28.988,29.632,28.934,29.034,59098,0
2006-01-31,28.898,29.65,28.382,29.641,46686,0
2006-02-01,29.622,30.755,29.405,30.121,62849,0
2006-02-02,29.931,30.474,29.912,30.248,51668,0
2006-02-03,29.939,30.157,28.889,29.523,34807,0
2006-02-06,29.677,29.894,28.689,29.849,73511,0
2006-02-07,29.867,29.985,28.246,28.273,60157,0
2006-02-08,28.101,28.409,27.267,28.291,82236,0
2006-02-09,28.49,28.916,28.128,28.164,29506,0
2006-02-10,27.965,28.517,25.754,26.796,88155,0
2006-02-13,26.425,26.425,25.138,25.646,79353,0
2006-02-14,23.372,23.381,20.038,20.292,985224,0
2006-02-15,20.509,21.062,20.301,20.881,475201,0
2006-02-16,20.79,21.27,20.79,21.053,168879,0
2006-02-17,21.053,21.225,20.935,21.152,101058,0
2006-02-21,21.035,23.318,21.035,22.493,365945,0
2006-02-22,22.212,22.212,20.256,20.564,458367,0
2006-02-23,20.7,21.406,20.265,21.107,444449,0
2006-02-24,21.071,22.185,21.071,21.904,455521,0
2006-02-27,21.832,21.877,21.053,21.189,220521,0
2006-02-28,21.098,21.279,19.603,19.73,335171,0
2006-03-01,19.929,21.098,19.929,20.808,149920,0
2006-03-02,20.835,21.406,20.799,21.306,107464,0
2006-03-03,21.288,21.37,20.591,20.908,88715,0
2006-03-06,21.107,21.107,20.029,20.093,234391,0
2006-03-07,19.929,20.147,19.15,19.422,184437,0
2006-03-08,19.205,19.866,19.205,19.395,63676,0
2006-03-09,19.477,19.667,19.087,19.25,103001,0
2006-03-10,19.359,19.522,19.205,19.513,68419,0
2006-03-13,19.694,20.111,19.087,19.178,149690,0
2006-03-14,19.069,19.141,18.58,18.87,119358,0
2006-03-15,18.806,19.549,18.806,19.458,156849,0
2006-03-16,19.458,19.613,19.105,19.205,211327,0
2006-03-17,19.25,19.567,19.123,19.386,270141,0
2006-03-20,19.368,19.377,18.852,19.024,158909,0
2006-03-21,18.852,19.051,18.344,18.344,243961,0
2006-03-22,18.426,18.815,18.362,18.58,96329,0
2006-03-23,18.652,19.585,18.652,19.386,182984,0
2006-03-24,19.295,19.395,19.114,19.341,57680,0
2006-03-27,19.25,19.477,19.25,19.377,43417,0
2006-03-28,19.458,19.613,19.06,19.205,157814,0
2006-03-29,19.35,19.613,19.304,19.567,95298,0
2006-03-30,19.477,20.473,19.477,20.455,155409,0
2006-03-31,20.491,20.672,20.12,20.455,93059,0
2006-04-03,20.654,20.745,19.531,19.585,94008,0
2006-04-04,19.631,19.803,19.486,19.486,80510,0
2006-04-05,19.522,19.948,19.522,19.866,54539,0
2006-04-06,19.794,20.084,19.658,19.921,63983,0
2006-04-07,20.074,20.12,19.794,19.794,75892,0
2006-04-10,19.902,19.902,19.522,19.522,75812,0
2006-04-11,19.513,19.712,19.268,19.286,73575,0
2006-04-12,19.241,19.241,18.933,18.96,61614,0
2006-04-13,18.906,19.304,18.842,19.169,39445,0
2006-04-17,19.314,19.613,18.942,19.114,78914,0
2006-04-18,19.205,19.386,19.051,19.214,70810,0
2006-04-19,19.332,19.341,19.033,19.332,47440,0
2006-04-20,19.196,20.247,19.196,20.156,112829,0
2006-04-21,20.446,20.7,19.984,20.41,186941,0
2006-04-24,20.464,20.663,20.274,20.609,62156,0
2006-04-25,20.509,20.754,20.401,20.573,48953,0
2006-04-26,20.428,20.645,20.428,20.491,51349,0
2006-04-27,20.509,20.546,19.984,20.292,60564,0
2006-04-28,20.192,20.201,19.929,20.029,96061,0
2006-05-01,19.975,20.546,19.929,19.957,71933,0
2006-05-02,19.929,20.129,19.567,19.712,61728,0
2006-05-03,19.613,20.7,19.613,20.21,47003,0
2006-05-04,20.337,20.473,20.056,20.446,33842,0
2006-05-05,20.491,20.709,20.228,20.591,59438,0
2006-05-08,20.518,20.835,20.455,20.7,112844,0
2006-05-09,20.555,21.053,20.319,21.044,80581,0
2006-05-10,20.853,20.917,20.228,20.437,46890,0
2006-05-11,20.374,20.401,19.748,19.748,68498,0
2006-05-12,19.613,19.739,18.652,19.014,70858,0
2006-05-15,18.924,19.513,18.797,18.833,42715,0
2006-05-16,18.879,19.83,18.879,19.721,55923,0
2006-05-17,19.766,20.328,19.504,19.939,63246,0
2006-05-18,20.047,20.364,19.585,19.631,60561,0
2006-05-19,19.649,20.301,19.567,19.893,57582,0
2006-05-22,19.766,20.455,19.748,20.21,81493,0
2006-05-23,20.364,20.609,19.748,19.794,71258,0
2006-05-24,19.821,20.256,19.006,19.25,63392,0
2006-05-25,19.467,20.074,19.449,19.857,35308,0
2006-05-26,19.939,20.247,19.486,19.902,36664,0
2006-05-30,19.73,19.73,19.096,19.096,35749,0
2006-05-31,19.132,19.35,18.96,19.132,40490,0
2006-06-01,19.304,20.219,19.024,19.83,55860,0
2006-06-02,19.929,20.12,19.332,19.73,65844,0
2006-06-05,19.694,19.694,18.842,18.978,79309,0
2006-06-06,18.978,19.395,18.48,18.716,58181,0
2006-06-07,18.797,19.169,18.544,18.544,32928,0
2006-06-08,18.462,18.96,18.217,18.897,105366,0
2006-06-09,18.933,19.314,18.806,19.051,44532,0
2006-06-12,19.033,19.033,18.562,18.562,74910,0
2006-06-13,18.589,19.024,17.937,17.946,68003,0
2006-06-14,17.909,18.245,17.601,17.683,61224,0
2006-06-15,17.837,18.072,17.71,18.027,60291,0
2006-06-16,17.946,17.946,17.402,17.538,158725,0
2006-06-19,17.601,17.601,16.614,16.904,85966,0
2006-06-20,16.904,17.094,16.605,16.668,53371,0
2006-06-21,16.696,17.792,16.696,17.411,53620,0
2006-06-22,17.266,17.266,16.65,16.795,72477,0
2006-06-23,16.714,17.076,16.714,16.877,70984,0
2006-06-26,16.995,17.366,16.532,17.149,78777,0
2006-06-27,17.212,17.357,16.333,16.351,50141,0
2006-06-28,16.433,16.46,16.089,16.125,81555,0
2006-06-29,16.215,17.004,15.871,16.985,99049,0
2006-06-30,17.139,18.498,16.831,18.498,1142071,0
2006-07-03,18.317,18.344,17.737,18.063,39488,0
2006-07-05,18.027,18.752,17.792,17.927,78148,0
2006-07-06,18.063,18.118,18.018,18.072,31755,0
2006-07-07,18.118,18.181,18.054,18.1,35181,0
2006-07-10,18.109,18.118,17.547,17.638,31452,0
2006-07-11,17.52,18.063,17.52,17.964,58028,0
2006-07-12,17.819,17.982,17.058,17.176,33225,0
2006-07-13,16.985,17.71,16.985,17.257,58378,0
2006-07-14,17.158,17.257,16.786,16.94,49823,0
2006-07-17,16.913,17.158,16.433,16.596,44037,0
2006-07-18,16.596,17.013,16.378,16.623,31766,0
2006-07-19,16.451,16.985,16.451,16.985,21435,0
2006-07-20,19.812,20.817,19.322,19.775,313271,0
2006-07-21,19.667,21.814,19.667,21.56,160909,0
2006-07-24,21.56,21.732,21.297,21.605,76317,0
2006-07-25,21.542,22.167,21.533,21.75,84888,0
2006-07-26,21.696,21.859,21.569,21.596,38568,0
2006-07-27,21.678,22.702,21.623,21.814,55995,0
2006-07-28,21.977,22.113,21.089,21.189,64817,0
2006-07-31,21.216,22.095,21.216,22.058,41235,0
2006-08-01,21.841,22.104,21.116,21.669,64811,0
2006-08-02,21.741,22.258,21.587,22.258,75907,0
2006-08-03,22.058,22.167,21.823,21.895,30219,0
2006-08-04,22.058,22.475,22.058,22.185,31718,0
2006-08-07,21.796,22.874,21.796,22.548,36676,0
2006-08-08,22.602,22.611,21.814,21.95,35338,0
2006-08-09,22.194,24.241,22.104,22.964,156151,0
2006-08-10,22.792,22.919,22.529,22.702,34931,0
2006-08-11,22.647,22.647,21.741,22.502,23559,0
2006-08-14,22.647,22.674,22.566,22.638,43168,0
2006-08-15,22.62,23.046,22.62,22.964,29327,0
2006-08-16,23.073,23.145,22.031,22.194,49428,0
2006-08-17,22.239,22.937,22.239,22.484,22388,0
2006-08-18,22.638,22.765,22.375,22.557,32676,0
2006-08-21,22.412,22.828,22.194,22.638,27777,0
2006-08-22,22.656,22.783,22.439,22.548,18615,0
2006-08-23,22.557,22.557,21.741,21.877,33760,0
2006-08-24,22.04,22.529,22.013,22.303,15202,0
2006-08-25,22.176,22.339,21.904,22.203,16257,0
2006-08-28,22.158,22.647,21.968,22.602,26520,0
2006-08-29,22.647,22.647,22.022,22.049,22290,0
2006-08-30,22.004,22.095,21.877,22.095,15687,0
2006-08-31,22.086,22.086,21.152,21.252,18956,0
2006-09-01,21.243,21.279,20.89,20.899,16105,0
2006-09-05,20.808,21.524,20.364,21.488,40088,0
2006-09-06,21.134,21.243,20.364,20.364,23907,0
2006-09-07,20.382,20.962,20.12,20.437,25725,0
2006-09-08,20.401,20.401,19.658,19.803,21276,0
2006-09-11,19.64,19.929,19.631,19.721,11412,0
2006-09-12,19.911,20.328,19.902,20.319,17717,0
2006-09-13,20.337,20.672,20.074,20.12,14642,0
2006-09-14,20.147,20.147,19.875,20.066,5833,0
2006-09-15,19.966,20.002,19.712,19.993,20937,0
2006-09-18,19.893,20.156,19.748,19.857,8674,0
2006-09-19,19.948,20.446,19.739,20.346,39443,0
2006-09-20,20.346,20.346,19.929,19.948,8511,0
2006-09-21,19.929,20.011,19.929,19.939,10139,0
2006-09-22,19.848,20.066,19.848,19.975,16202,0
2006-09-25,19.948,20.129,19.929,19.975,14936,0
2006-09-26,19.929,20.129,19.929,20.129,34080,0
2006-09-27,19.993,20.192,19.975,20.047,20412,0
2006-09-28,19.975,20.382,19.929,20.274,31433,0
2006-09-29,20.364,20.364,20.111,20.31,16824,0
2006-10-02,20.328,20.419,20.02,20.147,35759,0
2006-10-03,20.192,20.473,20.111,20.201,20154,0
2006-10-04,20.093,20.192,20.093,20.147,14655,0
2006-10-05,20.201,20.201,19.929,19.948,12408,0
2006-10-06,19.794,19.948,19.739,19.902,22215,0
2006-10-09,19.993,19.993,19.404,19.404,12136,0
2006-10-10,19.495,19.549,19.16,19.431,22451,0
2006-10-11,19.268,19.431,19.114,19.169,16762,0
2006-10-12,19.259,19.649,19.259,19.44,17371,0
2006-10-13,19.486,19.486,19.123,19.232,20838,0
2006-10-16,19.223,19.223,18.888,19.024,26963,0
2006-10-17,19.042,19.332,18.797,18.824,42499,0
2006-10-18,18.852,19.078,18.571,19.069,18254,0
2006-10-19,19.123,19.386,19.014,19.078,5795,0
2006-10-20,19.16,19.223,19.024,19.078,13840,0
2006-10-23,19.132,19.522,19.123,19.522,26097,0
2006-10-24,19.431,19.685,19.259,19.558,22645,0
2006-10-25,19.567,20.935,19.567,20.881,51057,0
2006-10-26,20.881,22.738,20.799,22.548,54082,0
2006-10-27,22.276,22.312,21.288,21.542,25074,0
2006-10-30,21.741,21.741,20.89,20.98,13774,0
2006-10-31,21.225,21.687,20.98,21.687,69880,0
2006-11-01,22.14,22.14,20.609,21.026,102656,0
2006-11-02,21.026,21.37,20.835,21.343,40536,0
2006-11-03,21.297,21.46,21.279,21.46,14969,0
2006-11-06,21.433,21.642,21.433,21.488,20163,0
2006-11-07,21.46,21.687,21.451,21.542,15429,0
2006-11-08,21.334,21.56,21.325,21.542,25014,0
2006-11-09,21.66,21.66,21.198,21.198,14400,0
2006-11-10,21.297,21.297,20.763,20.763,19527,0
2006-11-13,20.89,20.89,20.464,20.826,19143,0
2006-11-14,20.853,21.089,20.745,20.971,78042,0
2006-11-15,21.062,21.062,20.745,20.817,143929,0
2006-11-16,20.835,20.971,20.826,20.835,12143,0
2006-11-17,20.844,21.116,20.79,21.116,33208,0
2006-11-20,21.207,21.741,21.198,21.741,72716,0
2006-11-21,21.75,21.787,21.696,21.787,21138,0
2006-11-22,21.723,21.75,21.569,21.75,31701,0
2006-11-24,21.723,21.968,21.66,21.968,17545,0
2006-11-27,22.058,22.067,21.016,21.687,66047,0
2006-11-28,21.56,21.868,21.524,21.805,159927,0
2006-11-29,21.959,22.149,21.769,22.149,25585,0
2006-11-30,22.077,22.086,21.796,21.814,23386,0
2006-12-01,21.904,21.904,21.669,21.85,16835,0
2006-12-04,21.941,22.366,21.741,22.339,31057,0
2006-12-05,22.285,22.647,22.203,22.647,27451,0
2006-12-06,22.593,22.638,22.557,22.629,57789,0
2006-12-07,22.602,22.692,22.602,22.656,174125,0
2006-12-08,22.548,22.738,22.548,22.711,40102,0
2006-12-11,22.593,22.674,22.475,22.584,13635,0
2006-12-12,22.538,22.538,21.895,22.022,27738,0
2006-12-13,21.941,21.968,21.741,21.832,21686,0
2006-12-14,21.741,22.004,21.741,21.959,10848,0
2006-12-15,21.941,22.14,21.941,22.058,7070,0
2006-12-18,22.131,22.194,22.031,22.194,14883,0
2006-12-19,22.194,22.267,22.049,22.203,14757,0
2006-12-20,22.321,22.52,22.185,22.43,9951,0
2006-12-21,22.529,23.064,22.511,22.783,110111,0
2006-12-22,22.765,22.783,22.711,22.738,13432,0
2006-12-26,22.874,22.874,22.602,22.756,13012,0
2006-12-27,22.783,22.783,22.738,22.747,14064,0
2006-12-28,22.756,22.792,22.738,22.738,6302,0
2006-12-29,22.747,24.495,22.738,23.553,68781,0
2007-01-03,23.617,23.617,22.647,23.182,19986,0
2007-01-04,22.991,23.49,22.919,23.463,8629,0
2007-01-05,23.1,23.499,23.1,23.191,23464,0
2007-01-08,22.955,23.055,22.647,22.819,38155,0
2007-01-09,22.792,23.046,22.738,22.738,24977,0
2007-01-10,22.756,23.562,22.738,23.544,24137,0
2007-01-11,23.553,23.598,23.046,23.109,22230,0
2007-01-12,22.901,23.091,22.801,23.091,11872,0
2007-01-16,22.901,23.064,22.738,22.901,10911,0
2007-01-17,22.738,22.964,22.738,22.955,8904,0
2007-01-18,22.774,22.828,22.194,22.665,27042,0
2007-01-19,22.457,22.484,22.013,22.312,26157,0
2007-01-22,22.194,22.267,22.004,22.013,53862,0
2007-01-23,22.004,22.203,21.669,21.696,40055,0
2007-01-24,21.778,22.393,21.778,22.158,27705,0
2007-01-25,22.194,22.258,21.47,21.47,48940,0
2007-01-26,21.47,21.524,21.288,21.515,22479,0
2007-01-29,21.47,21.488,21.288,21.488,20263,0
2007-01-30,21.352,22.185,21.352,22.104,19575,0
2007-01-31,22.013,22.067,21.787,21.95,22846,0
2007-02-01,21.95,22.484,21.895,22.122,14490,0
2007-02-02,22.158,22.357,22.077,22.122,26050,0
2007-02-05,22.303,22.303,22.022,22.194,8396,0
2007-02-06,22.239,22.484,22.239,22.475,38074,0
2007-02-07,22.538,22.837,22.366,22.837,23173,0
2007-02-08,22.837,23.417,22.837,23.245,13182,0
2007-02-09,22.846,23.472,22.837,23.399,20640,0
2007-02-12,23.299,23.299,23.037,23.037,8352,0
2007-02-13,22.43,23.245,22.421,23.028,8388,0
2007-02-14,23.064,23.78,23.028,23.78,17225,0
2007-02-15,23.444,23.725,23.372,23.444,34553,0
2007-02-16,23.372,23.553,23.372,23.544,25453,0
2007-02-20,23.417,23.635,23.236,23.508,14474,0
2007-02-21,23.508,24.142,23.453,24.078,18831,0
2007-02-22,23.933,24.368,23.852,23.961,26061,0
2007-02-23,23.589,24.015,23.589,24.015,29839,0
2007-02-26,24.531,24.531,23.734,24.169,26487,0
2007-02-27,24.821,25.854,24.232,24.885,76397,0
2007-02-28,25.003,26.035,24.595,25.655,52824,0
2007-03-01,24.921,25.247,24.432,25.229,114469,0
2007-03-02,25.22,25.474,25.166,25.184,40945,0
2007-03-05,24.912,25.048,24.649,24.649,52616,0
2007-03-06,24.867,24.912,24.731,24.785,43770,0
2007-03-07,24.731,24.749,24.468,24.486,116745,0
2007-03-08,24.867,24.867,24.459,24.568,35396,0
2007-03-09,24.187,24.486,23.607,23.825,28690,0
2007-03-12,24.142,24.341,23.952,24.232,13653,0
2007-03-13,23.933,24.169,23.87,23.87,25093,0
2007-03-14,23.698,24.133,23.644,23.906,15171,0
2007-03-15,23.553,23.952,23.553,23.943,11166,0
2007-03-16,23.843,23.933,23.68,23.933,11602,0
2007-03-19,23.825,24.006,23.807,24.006,15064,0
2007-03-20,24.006,24.006,23.716,23.825,8081,0
2007-03-21,23.825,23.933,23.589,23.752,26494,0
2007-03-22,23.58,23.952,23.58,23.825,41336,0
2007-03-23,23.644,23.78,23.417,23.499,33401,0
2007-03-26,23.408,23.598,23.091,23.29,28681,0
2007-03-27,23.127,23.644,23.127,23.535,14297,0
2007-03-28,23.816,23.825,23.254,23.508,17456,0
2007-03-29,23.453,23.535,23.272,23.417,20507,0
2007-03-30,23.408,23.58,23.299,23.472,21336,0
2007-04-02,23.662,23.662,23.336,23.517,19956,0
2007-04-03,23.734,23.816,23.517,23.553,35159,0
2007-04-04,23.408,23.589,23.408,23.544,13598,0
2007-04-05,23.707,24.006,23.671,23.933,39464,0
2007-04-09,24.006,24.006,23.517,23.517,16149,0
2007-04-10,23.463,23.961,23.463,23.635,45585,0
2007-04-11,23.535,24.142,23.535,23.888,26301,0
2007-04-12,24.097,24.667,23.861,24.513,13404,0
2007-04-13,24.459,25.356,24.441,25.32,29671,0
2007-04-16,25.673,25.872,24.975,25.374,28663,0
2007-04-17,25.41,25.646,25.175,25.274,23285,0
2007-04-18,24.495,25.075,24.495,24.912,29262,0
2007-04-19,24.912,24.912,24.26,24.414,23761,0
2007-04-20,24.686,25.32,24.495,25.021,46157,0
2007-04-23,24.858,26.117,24.858,25.718,25314,0
2007-04-24,26.017,26.017,25.392,25.455,25180,0
2007-04-25,25.591,25.791,24.794,24.821,47900,0
2007-04-26,25.075,25.519,24.848,24.948,17852,0
2007-04-27,25.202,25.501,24.45,24.45,57281,0
2007-04-30,25.265,25.265,24.595,24.939,64015,0
2007-05-01,23.834,24.803,23.825,24.731,86507,0
2007-05-02,24.794,25.356,24.604,25.329,50310,0
2007-05-03,25.338,26.008,25.292,25.772,50760,0
2007-05-04,25.637,25.637,24.912,25.202,51179,0
2007-05-07,25.365,25.365,24.622,24.885,38530,0
2007-05-08,24.694,25.147,24.694,25.138,15407,0
2007-05-09,24.921,25.573,24.921,25.12,35123,0
2007-05-10,25.338,25.365,25.012,25.03,17372,0
2007-05-11,24.858,25.084,24.45,24.631,22276,0
2007-05-14,24.694,24.694,24.459,24.486,14215,0
2007-05-15,24.459,25.048,24.459,24.486,19605,0
2007-05-16,24.703,24.858,24.26,24.858,13572,0
2007-05-17,24.912,24.912,24.368,24.694,21812,0
2007-05-18,24.504,24.749,24.296,24.631,27448,0
2007-05-21,24.513,24.686,24.241,24.686,24643,0
2007-05-22,24.522,24.876,24.423,24.613,77259,0
2007-05-23,24.912,24.912,24.559,24.676,38902,0
2007-05-24,24.858,24.975,24.667,24.686,19105,0
2007-05-25,24.694,24.948,24.686,24.912,9871,0
2007-05-29,24.694,24.876,24.686,24.867,6000,0
2007-05-30,24.975,25.102,24.686,25.084,28776,0
2007-05-31,25.202,25.347,24.993,25.347,17489,0
2007-06-01,25.256,25.537,25.111,25.537,11864,0
2007-06-04,25.247,25.446,25.075,25.338,37048,0
2007-06-05,25.075,25.682,24.839,25.664,55395,0
2007-06-06,25.954,25.972,25.31,25.863,70078,0
2007-06-07,25.446,27.032,25.446,26.923,67555,0
2007-06-08,26.687,27.177,26.379,26.769,31415,0
2007-06-11,27.222,27.938,26.697,27.439,66110,0
2007-06-12,27.448,28.943,27.448,28.889,64987,0
2007-06-13,28.988,29.595,28.635,29.079,158235,0
2007-06-14,29.305,29.885,28.68,29.758,227779,0
2007-06-15,29.885,30.338,29.559,29.858,96772,0
2007-06-18,29.849,30.329,29.586,29.867,47509,0
2007-06-19,29.532,30.42,28.862,30.248,126976,0
2007-06-20,30.211,31.326,30.211,30.728,127804,0
2007-06-21,30.972,31.027,29.704,29.758,118300,0
2007-06-22,29.505,29.731,28.544,28.572,1229284,0
2007-06-25,28.49,29.043,28.273,28.653,119272,0
2007-06-26,28.862,29.505,28.653,28.852,60197,0
2007-06-27,28.671,29.967,28.391,29.704,83520,0
2007-06-28,29.532,29.894,29.459,29.74,42363,0
2007-06-29,29.985,29.985,28.372,28.617,81101,0
2007-07-02,28.726,28.97,28.418,28.844,117221,0
2007-07-03,28.88,29.342,28.481,29.233,56232,0
2007-07-05,29.351,29.804,28.997,29.704,44343,0
2007-07-06,29.704,29.976,29.487,29.876,26158,0
2007-07-09,29.858,29.903,29.079,29.079,57012,0
2007-07-10,29.206,30.465,29.097,29.378,85538,0
2007-07-11,29.441,30.166,29.305,29.867,50949,0
2007-07-12,30.175,31.371,30.175,30.583,82655,0
2007-07-13,30.438,30.71,29.931,30.193,43667,0
2007-07-16,29.922,30.257,29.478,29.822,26730,0
2007-07-17,29.414,29.894,29.278,29.514,60398,0
2007-07-18,29.278,29.668,28.789,28.988,54954,0
2007-07-19,29.07,29.994,29.052,29.632,64670,0
2007-07-20,29.568,29.65,28.418,28.68,48913,0
2007-07-23,28.499,29.432,28.499,29.151,46351,0
2007-07-24,28.798,29.097,27.63,28.119,65519,0
2007-07-25,28.427,28.934,27.394,28.101,69758,0
2007-07-26,23.1,23.553,21.886,22.439,727152,0
2007-07-27,21.932,22.285,21.578,21.741,252475,0
2007-07-30,21.787,22.022,21.134,21.623,94545,0
2007-07-31,21.569,21.868,21.424,21.778,134550,0
2007-08-01,21.868,21.868,21.261,21.66,133254,0
2007-08-02,21.515,21.669,21.08,21.633,113018,0
2007-08-03,21.515,21.515,20.844,20.881,119211,0
2007-08-06,20.89,21.143,20.654,21.026,170995,0
2007-08-07,20.826,21.605,20.781,21.433,106309,0
2007-08-08,21.705,21.932,21.062,21.923,219501,0
2007-08-09,21.515,22.067,20.564,20.989,154078,0
2007-08-10,20.564,22.276,20.401,21.75,90189,0
2007-08-13,21.741,22.584,21.741,22.113,95716,0
2007-08-14,21.977,22.131,21.515,21.678,69638,0
2007-08-15,21.605,23.1,21.605,22.212,57207,0
2007-08-16,22.403,23.172,21.932,22.629,164193,0
2007-08-17,23.381,24.06,23.154,23.354,98227,0
2007-08-20,23.544,24.106,23.327,23.915,58826,0
2007-08-21,23.906,24.568,23.843,24.06,49849,0
2007-08-22,24.187,24.595,24.187,24.423,55096,0
2007-08-23,24.495,24.495,23.915,24.015,39349,0
2007-08-24,24.078,24.595,23.589,24.595,38243,0
2007-08-27,25.519,25.519,23.2,23.336,148347,0
2007-08-28,23.164,23.644,22.874,22.991,60179,0
2007-08-29,22.991,23.182,22.756,23.118,54033,0
2007-08-30,23.019,23.1,22.593,22.973,59568,0
2007-08-31,23.227,23.227,22.674,22.774,38696,0
2007-09-04,23.309,23.309,22.466,22.538,32244,0
2007-09-05,22.466,22.72,22.393,22.647,35320,0
2007-09-06,22.629,22.856,22.538,22.702,45105,0
2007-09-07,22.421,22.692,21.596,21.605,38142,0
2007-09-10,21.741,21.968,21.198,21.451,50763,0
2007-09-11,21.66,22.421,21.596,22.321,31610,0
2007-09-12,22.194,22.194,21.288,21.316,49259,0
2007-09-13,21.379,22.231,21.225,21.46,30417,0
2007-09-14,21.234,21.56,21.198,21.288,28329,0
2007-09-17,21.316,21.316,20.98,20.998,23013,0
2007-09-18,21.071,21.071,19.558,19.658,172499,0
2007-09-19,19.794,21.243,19.567,20.962,70461,0
2007-09-20,20.971,21.47,19.594,20.292,54009,0
2007-09-21,20.446,21.442,20.192,20.564,100776,0
2007-09-24,20.473,20.727,19.567,20.138,61605,0
2007-09-25,19.984,20.455,19.658,20.21,23591,0
2007-09-26,20.392,20.654,19.785,19.839,45821,0
2007-09-27,19.966,20.464,19.839,20.256,68175,0
2007-09-28,20.301,20.455,19.929,20.328,58551,0
2007-10-01,20.364,20.799,19.884,20.799,52561,0
2007-10-02,20.808,20.944,20.066,20.102,71040,0
2007-10-03,19.902,20.518,19.902,20.111,50203,0
2007-10-04,20.292,20.89,20.156,20.328,35481,0
2007-10-05,20.6,20.6,19.794,19.857,116780,0
2007-10-08,19.893,19.966,19.522,19.676,34494,0
2007-10-09,19.712,19.975,19.44,19.649,58675,0
2007-10-10,19.576,19.839,19.522,19.703,51319,0
2007-10-11,19.721,19.803,18.833,19.178,64870,0
2007-10-12,19.178,19.413,18.924,19.014,59497,0
2007-10-15,19.042,19.087,18.888,19.033,81829,0
2007-10-16,19.132,19.467,18.897,19.467,43428,0
2007-10-17,19.73,19.748,18.924,19.739,39971,0
2007-10-18,20.926,24.694,20.872,23.118,495076,0
2007-10-19,23.164,24.232,23.164,23.245,189759,0
2007-10-22,23.182,24.142,23.073,23.988,107483,0
2007-10-23,24.323,24.396,24.088,24.269,80562,0
2007-10-24,24.006,24.432,23.816,24.024,66340,0
2007-10-25,24.015,24.55,24.015,24.26,84781,0
2007-10-26,24.323,24.368,23.698,23.78,98096,0
2007-10-29,23.78,24.196,23.707,24.088,76225,0
2007-10-30,23.988,24.178,23.372,23.399,51395,0
2007-10-31,23.571,23.689,23.245,23.68,55622,0
2007-11-01,23.236,23.653,22.502,22.511,82205,0
2007-11-02,22.81,23.372,22.602,22.828,54732,0
2007-11-05,22.43,22.629,21.75,22.239,29151,0
2007-11-06,21.796,22.077,21.47,21.705,50221,0
2007-11-07,21.343,21.977,21.053,21.162,57866,0
2007-11-08,21.37,21.759,20.899,21.723,29490,0
2007-11-09,21.18,21.642,21.035,21.252,46510,0
2007-11-12,21.234,21.859,21.234,21.533,25411,0
2007-11-13,21.542,22.403,21.542,22.203,41012,0
2007-11-14,22.412,22.412,21.098,21.406,71524,0
2007-11-15,21.08,21.85,20.971,21.279,30394,0
2007-11-16,21.361,22.04,20.971,21.46,38873,0
2007-11-19,21.098,21.714,20.844,21.669,40437,0
2007-11-20,21.623,22.276,21.623,21.986,94457,0
2007-11-21,21.904,22.421,21.904,22.303,50477,0
2007-11-23,22.566,22.584,22.231,22.384,9752,0
2007-11-26,22.366,22.529,21.542,21.587,31918,0
2007-11-27,21.669,21.759,21.488,21.569,28940,0
2007-11-28,21.932,22.765,21.932,22.674,34180,0
2007-11-29,22.575,22.738,22.448,22.484,17880,0
2007-11-30,22.756,22.756,21.741,22.584,53438,0
2007-12-03,22.647,22.874,22.339,22.448,65591,0
2007-12-04,22.158,22.647,21.913,22.548,67115,0
2007-12-05,22.647,22.81,22.611,22.747,66371,0
2007-12-06,22.656,23.553,22.656,23.281,63285,0
2007-12-07,23.399,23.481,23.245,23.453,21844,0
2007-12-10,23.508,23.662,23.472,23.589,28193,0
2007-12-11,23.625,23.689,22.711,22.783,94582,0
2007-12-12,23.236,23.716,22.194,22.774,90715,0
2007-12-13,22.529,23.272,22.321,22.72,96050,0
2007-12-14,22.384,22.711,22.267,22.294,39306,0
2007-12-17,22.013,22.774,22.013,22.095,29292,0
2007-12-18,22.339,22.602,22.176,22.593,62636,0
2007-12-19,22.52,22.801,22.258,22.611,86966,0
2007-12-20,22.665,23.526,22.62,23.136,133697,0
2007-12-21,23.625,24.54,23.372,24.54,140172,0
2007-12-24,24.686,24.812,23.734,24.812,37766,0
2007-12-26,24.531,24.749,24.178,24.432,26355,0
2007-12-27,24.595,24.703,23.154,23.272,75284,0
2007-12-28,23.635,24.042,23.408,23.906,78590,0
2007-12-31,23.635,23.816,23.417,23.508,44547,0
2008-01-02,23.481,23.915,23.444,23.843,124467,0
2008-01-03,24.106,24.106,23.136,23.281,90794,0
2008-01-04,23.336,23.562,22.629,22.792,90253,0
2008-01-07,22.856,23.254,22.638,22.937,73313,0
2008-01-08,23.091,23.164,22.357,22.384,52939,0
2008-01-09,22.403,23.544,22.366,23.118,75859,0
2008-01-10,23.435,23.825,23.046,23.318,115964,0
2008-01-11,23.345,23.553,23.145,23.245,41335,0
2008-01-14,23.191,23.29,22.557,23.236,35955,0
2008-01-15,22.774,23.019,22.203,22.711,45576,0
2008-01-16,22.692,23.318,22.185,22.973,60737,0
2008-01-17,23.01,23.046,22.294,22.874,49569,0
2008-01-18,22.729,22.991,21.533,22.013,90131,0
2008-01-22,21.361,22.013,20.5,21.361,45976,0
2008-01-23,20.899,22.81,20.681,22.765,73526,0
2008-01-24,22.647,22.81,21.741,21.741,37493,0
2008-01-25,22.013,22.448,21.252,21.75,36354,0
2008-01-28,21.723,21.796,20.872,21.388,43930,0
2008-01-29,21.56,21.669,20.844,21.524,29755,0
2008-01-30,21.524,21.778,21.035,21.162,32823,0
2008-01-31,20.763,21.705,20.382,21.143,24738,0
2008-02-01,21.297,21.506,20.536,20.663,38223,0
2008-02-04,20.564,21.714,20.564,21.297,27637,0
2008-02-05,20.863,21.288,20.609,20.654,38970,0
2008-02-06,20.863,20.863,19.957,20.002,14536,0
2008-02-07,20.011,20.727,20.011,20.401,26944,0
2008-02-08,20.392,20.844,20.111,20.718,38674,0
2008-02-11,20.763,20.971,20.129,20.672,17744,0
2008-02-12,20.772,20.781,20.183,20.183,24036,0
2008-02-13,20.79,21.379,20.536,20.917,45740,0
2008-02-14,21.089,21.089,20.201,20.21,28417,0
2008-02-15,20.102,20.21,19.25,19.422,76275,0
2008-02-19,19.721,19.921,19.304,19.386,72301,0
2008-02-20,21.288,22.185,21.198,21.361,248667,0
2008-02-21,21.288,22.348,20.355,20.482,80619,0
2008-02-22,20.727,21.723,20.727,21.008,125672,0
2008-02-25,20.926,21.841,20.555,20.917,136763,0
2008-02-26,20.736,21.08,20.464,20.6,121585,0
2008-02-27,20.355,21.814,20.355,21.171,63702,0
2008-02-28,21.044,21.705,20.736,20.844,34703,0
2008-02-29,20.555,21.288,20.546,20.853,73699,0
2008-03-03,20.826,21.288,20.564,20.917,93572,0
2008-03-04,20.654,21.062,20.428,20.962,47581,0
2008-03-05,21.107,21.162,20.844,21.008,49677,0
2008-03-06,20.718,21.071,20.301,20.301,35501,0
2008-03-07,19.984,21.171,19.966,20.364,44935,0
2008-03-10,20.256,20.863,19.911,20.002,36235,0
2008-03-11,20.455,20.863,19.848,20.709,68782,0
2008-03-12,20.908,21.288,20.156,20.337,30914,0
2008-03-13,20.02,20.663,19.676,20.355,73439,0
2008-03-14,19.984,20.382,19.685,19.721,30552,0
2008-03-17,19.576,20.382,19.576,19.649,34973,0
2008-03-18,20.138,20.346,19.803,20.093,63388,0
2008-03-19,20.183,20.274,19.739,19.739,53728,0
2008-03-20,19.948,20.156,19.585,20.011,194960,0
2008-03-24,20.129,20.238,20.111,20.111,109003,0
2008-03-25,20.138,20.183,20.029,20.074,86695,0
2008-03-26,19.966,20.138,19.839,20.056,51926,0
2008-03-27,20.111,20.111,19.83,19.921,52455,0
2008-03-28,20.002,20.047,19.757,19.757,60398,0
2008-03-31,19.839,20.002,19.558,19.839,50880,0
2008-04-01,19.929,20.038,19.748,19.921,108294,0
2008-04-02,19.966,20.328,19.794,20.201,53033,0
2008-04-03,20.056,20.455,19.848,20.382,22741,0
2008-04-04,20.464,20.817,20.265,20.546,41169,0
2008-04-07,21.044,21.098,20.156,20.908,37982,0
2008-04-08,20.745,20.853,20.138,20.337,31378,0
2008-04-09,20.41,20.935,20.41,20.627,24294,0
2008-04-10,20.555,20.835,20.201,20.727,18667,0
2008-04-11,20.283,20.337,19.993,20.093,59234,0
2008-04-14,20.011,20.6,19.957,20.02,46123,0
2008-04-15,20.12,20.437,19.929,20.029,32302,0
2008-04-16,20.138,20.247,19.703,20.002,106312,0
2008-04-17,20.029,21.189,20.029,20.609,41359,0
2008-04-18,20.998,21.18,20.111,21.134,55674,0
2008-04-21,20.908,21.605,20.745,21.533,58314,0
2008-04-22,21.288,21.578,20.654,21.198,64799,0
2008-04-23,18.326,18.326,15.654,16.034,453067,0
2008-04-24,16.079,16.188,15.527,15.708,838965,0
2008-04-25,15.735,16.224,15.455,15.672,107011,0
2008-04-28,15.627,16.541,15.627,16.442,150630,0
2008-04-29,16.596,16.596,16.034,16.052,80602,0
2008-04-30,16.143,16.333,16.061,16.188,98626,0
2008-05-01,16.107,16.388,15.581,16.351,75158,0
2008-05-02,16.451,16.532,15.853,15.953,126254,0
2008-05-05,15.98,16.288,15.853,16.098,98429,0
2008-05-06,16.107,16.306,15.871,16.279,107153,0
2008-05-07,16.261,16.632,16.152,16.17,81592,0
2008-05-08,16.061,16.532,16.061,16.215,46250,0
2008-05-09,16.17,16.351,16.061,16.306,28464,0
2008-05-12,16.306,16.306,16.034,16.134,40892,0
2008-05-13,16.179,16.297,15.944,16.152,99007,0
2008-05-14,16.134,16.442,15.916,16.07,55633,0
2008-05-15,16.025,16.025,15.699,15.853,46464,0
2008-05-16,15.944,16.007,15.581,15.744,40546,0
2008-05-19,15.708,16.107,15.581,15.681,75909,0
2008-05-20,15.581,15.989,15.509,15.781,60348,0
2008-05-21,15.744,15.953,15.509,15.681,62547,0
2008-05-22,15.627,15.844,15.463,15.817,42631,0
2008-05-23,15.699,15.699,15.337,15.355,59907,0
2008-05-27,15.4,15.536,15.192,15.4,62209,0
2008-05-28,15.491,16.143,15.473,16.143,59845,0
2008-05-29,16.061,16.306,15.808,16.089,66425,0
2008-05-30,16.134,16.252,15.898,16.016,29874,0
2008-06-02,15.925,16.143,15.853,15.998,28414,0
2008-06-03,16.098,16.098,15.608,15.826,47660,0
2008-06-04,15.799,16.197,15.599,16.007,33012,0
2008-06-05,16.098,16.859,16.098,16.804,68091,0
2008-06-06,16.668,16.668,15.69,15.699,60136,0
2008-06-09,13.715,13.715,11.949,12.22,361351,0
2008-06-10,12.175,12.411,11.912,11.985,112087,0
2008-06-11,11.949,11.949,10.952,11.333,186133,0
2008-06-12,11.333,11.459,10.997,11.314,168658,0
2008-06-13,11.405,11.84,11.324,11.659,102092,0
2008-06-16,11.568,11.922,11.179,11.876,139311,0
2008-06-17,11.849,11.867,11.45,11.813,72956,0
2008-06-18,11.777,11.967,11.405,11.84,211856,0
2008-06-19,11.831,12.9,11.831,12.809,134637,0
2008-06-20,12.71,12.9,12.239,12.492,149051,0
2008-06-23,12.492,12.882,12.383,12.601,81292,0
2008-06-24,12.51,12.764,12.465,12.492,35135,0
2008-06-25,12.574,12.71,12.356,12.519,96953,0
2008-06-26,12.347,12.347,11.405,11.487,54864,0
2008-06-27,11.369,11.459,11.179,11.224,325159,0
2008-06-30,11.26,11.713,11.215,11.224,69279,0
2008-07-01,11.124,11.532,10.88,11.215,89359,0
2008-07-02,11.251,11.414,11.224,11.378,86605,0
2008-07-03,11.378,11.523,11.097,11.487,40932,0
2008-07-07,11.342,12.184,11.342,12.003,92094,0
2008-07-08,12.003,12.411,11.632,12.383,95820,0
2008-07-09,12.411,12.664,12.266,12.329,89331,0
2008-07-10,12.293,12.501,12.085,12.23,64239,0
2008-07-11,12.166,12.166,11.242,11.759,63427,0
2008-07-14,11.876,11.876,11.197,11.387,45090,0
2008-07-15,11.269,12.048,11.079,11.74,55772,0
2008-07-16,11.831,12.655,11.052,12.465,70867,0
2008-07-17,12.619,12.682,11.686,12.637,72878,0
2008-07-18,12.673,12.701,11.903,12.538,102407,0
2008-07-21,12.438,12.528,12.112,12.447,84295,0
2008-07-22,12.066,13.308,12.066,13.172,91314,0
2008-07-23,14.313,16.197,14.132,15.355,272389,0
2008-07-24,15.445,15.455,14.893,15.092,57080,0
2008-07-25,15.219,15.355,14.503,14.829,70440,0
2008-07-28,14.73,15.382,13.715,13.733,103285,0
2008-07-29,13.742,13.815,13.543,13.543,79945,0
2008-07-30,13.57,14.087,13.371,13.588,85941,0
2008-07-31,13.434,14.231,13.434,13.742,201333,0
2008-08-01,13.724,14.023,13.516,13.905,59410,0
2008-08-04,13.96,14.168,13.498,13.869,52874,0
2008-08-05,14.032,14.811,14.032,14.494,45289,0
2008-08-06,14.494,14.712,14.014,14.675,32496,0
2008-08-07,13.416,14.838,13.416,14.34,34188,0
2008-08-08,14.377,14.621,13.688,14.168,100696,0
2008-08-11,14.177,14.829,13.57,14.431,72153,0
2008-08-12,14.422,14.775,13.824,14.476,41225,0
2008-08-13,14.485,14.675,14.032,14.53,50429,0
2008-08-14,14.395,14.811,13.77,14.503,54047,0
2008-08-15,14.712,14.721,14.195,14.648,71596,0
2008-08-18,14.648,14.902,14.295,14.476,41741,0
2008-08-19,14.331,14.811,14.222,14.377,22270,0
2008-08-20,14.44,14.639,14.295,14.44,36608,0
2008-08-21,14.331,14.413,13.878,14.204,20889,0
2008-08-22,14.268,14.811,14.231,14.712,50132,0
2008-08-25,14.648,14.902,14.34,14.494,43549,0
2008-08-26,14.431,14.902,14.186,14.666,45145,0
2008-08-27,14.657,14.721,14.449,14.494,29746,0
2008-08-28,14.53,14.585,14.268,14.349,53974,0
2008-08-29,14.213,14.44,14.159,14.44,31566,0
2008-09-02,14.585,14.585,14.168,14.458,37147,0
2008-09-03,14.367,14.512,14.141,14.476,26102,0
2008-09-04,14.349,14.539,14.132,14.476,40297,0
2008-09-05,14.385,14.458,14.222,14.222,46940,0
2008-09-08,14.53,14.53,14.068,14.277,31616,0
2008-09-09,14.34,14.494,13.616,13.616,39042,0
2008-09-10,13.788,14.268,13.616,14.087,44605,0
2008-09-11,13.878,14.023,13.643,13.806,38122,0
2008-09-12,13.588,13.77,13.253,13.253,51260,0
2008-09-15,13.471,13.552,12.402,12.402,25603,0
2008-09-16,12.266,12.882,11.786,12.764,69725,0
2008-09-17,12.538,12.791,12.13,12.474,55064,0
2008-09-18,12.755,13.815,12.691,13.444,102992,0
2008-09-19,14.177,15.264,13.434,14.494,205293,0
2008-09-22,14.014,14.494,13.797,14.458,28264,0
2008-09-23,14.449,14.449,12.628,13.326,135662,0
2008-09-24,13.371,13.96,12.827,12.9,15208,0
2008-09-25,12.9,12.9,12.628,12.682,47361,0
2008-09-26,12.528,13.724,12.51,13.661,36037,0
2008-09-29,13.498,13.905,11.36,11.777,24528,0
2008-09-30,11.967,13.344,11.967,12.646,36974,0
2008-10-01,12.565,12.728,12.175,12.22,36010,0
2008-10-02,12.13,13.145,10.146,10.889,121485,0
2008-10-03,11.07,12.012,10.68,10.78,57058,0
2008-10-06,10.744,12.184,10.744,11.487,103974,0
2008-10-07,11.65,11.912,11.333,11.414,49445,0
2008-10-08,10.771,12.211,10.536,10.943,47891,0
2008-10-09,11.269,11.912,10.146,10.146,56340,0
2008-10-10,9.974,11.106,9.1222,11.088,58808,0
2008-10-13,11.786,11.876,10.834,11.179,79876,0
2008-10-14,11.314,11.314,10.844,10.916,12756,0
2008-10-15,10.798,11.106,9.3488,10.055,96692,0
2008-10-16,9.992,10.363,9.675,10.164,130217,0
2008-10-17,9.965,10.68,9.2944,9.892,126494,0
2008-10-20,10.019,11.305,10.019,11.161,58569,0
2008-10-21,10.952,12.257,10.925,11.759,35952,0
2008-10-22,12.003,12.519,12.003,12.438,60724,0
2008-10-23,12.438,13.588,12.438,13.461,118582,0
2008-10-24,12.175,13.815,11.215,13.507,81228,0
2008-10-27,13.262,13.697,10.997,10.997,65618,0
2008-10-28,11.342,12.873,10.979,12.737,42883,0
2008-10-29,12.818,13.235,12.148,12.619,21745,0
2008-10-30,12.9,13.407,11.894,12.365,29023,0
2008-10-31,12.22,13.353,12.22,13.353,29035,0
2008-11-03,13.326,13.634,12.9,13.634,60425,0
2008-11-04,14.023,14.395,13.461,14.078,31737,0
2008-11-05,13.896,14.087,13.018,13.018,17449,0
2008-11-06,12.945,13.525,12.501,12.574,29336,0
2008-11-07,12.728,12.728,12.13,12.42,16534,0
2008-11-10,12.664,13.199,11.931,12.121,29451,0
2008-11-11,12.03,13,11.976,12.664,25052,0
2008-11-12,12.42,12.628,11.45,11.469,15181,0
2008-11-13,11.459,12.574,11.006,12.456,31574,0
2008-11-14,12.148,12.854,11.967,12.112,31519,0
2008-11-17,11.994,12.737,11.351,12.139,34750,0
2008-11-18,11.614,12.972,11.614,12.864,32288,0
2008-11-19,12.873,12.909,11.396,11.414,35094,0
2008-11-20,11.405,12.139,10.871,11.124,46459,0
2008-11-21,11.423,11.423,10.472,11.233,80372,0
2008-11-24,11.459,11.74,11.233,11.532,63730,0
2008-11-25,11.686,12.13,11.423,12.13,20732,0
2008-11-26,11.876,13.135,11.876,13.008,40215,0
2008-11-28,12.809,13.008,12.637,12.791,9608,0
2008-12-01,12.429,12.891,10.789,10.825,39765,0
2008-12-02,11.052,11.65,10.563,11.614,23038,0
2008-12-03,11.324,12.909,11.124,12.664,23697,0
2008-12-04,12.438,12.936,11.206,11.36,30663,0
2008-12-05,11.17,12.655,10.961,12.547,27336,0
2008-12-08,12.981,13.48,11.985,13.335,36237,0
2008-12-09,12.701,13.425,12.284,12.438,29433,0
2008-12-10,12.601,12.954,12.32,12.474,15070,0
2008-12-11,12.23,13.362,11.731,11.731,23635,0
2008-12-12,11.514,12.519,11.514,12.492,15924,0
2008-12-15,12.556,13.045,11.922,12.166,21374,0
2008-12-16,12.42,13.09,11.813,12.99,40104,0
2008-12-17,13.081,13.48,12.003,13.471,51243,0
2008-12-18,13.371,13.579,13.145,13.498,28680,0
2008-12-19,13.969,13.969,12.23,12.248,77304,0
2008-12-22,12.32,12.836,10.952,12.085,35529,0
2008-12-23,12.157,12.157,11.242,11.641,24958,0
2008-12-24,11.414,12.202,11.26,11.876,6537,0
2008-12-26,12.257,12.311,11.967,12.202,11602,0
2008-12-29,12.202,12.22,11.351,11.432,15239,0
2008-12-30,11.532,12.103,11.324,11.704,29870,0
2008-12-31,11.777,12.211,11.65,12.148,46584,0
2009-01-02,12.338,13.126,11.614,12.411,23956,0
2009-01-05,12.501,13.172,11.595,12.818,19928,0
2009-01-06,13.135,13.434,12.048,13.253,25203,0
2009-01-07,13.036,13.163,12.492,12.891,20639,0
2009-01-08,12.99,13.688,12.447,13.588,27772,0
2009-01-09,13.552,13.552,12.32,12.365,37866,0
2009-01-12,12.51,12.882,12.329,12.601,18785,0
2009-01-13,12.556,13.326,12.248,13.317,37263,0
2009-01-14,13.081,13.135,12.139,12.139,32106,0
2009-01-15,12.13,12.755,11.849,11.94,32902,0
2009-01-16,12.148,12.637,11.94,12.338,38202,0
2009-01-20,11.994,12.402,11.459,11.641,50325,0
2009-01-21,11.786,12.32,11.55,12.311,48409,0
2009-01-22,12.021,12.157,11.342,11.632,30391,0
2009-01-23,11.36,11.595,11.36,11.568,26899,0
2009-01-26,11.55,11.994,11.079,11.767,37346,0
2009-01-27,11.695,12.773,11.686,12.71,71172,0
2009-01-28,12.682,12.918,12.103,12.755,55427,0
2009-01-29,12.574,12.728,12.184,12.474,21697,0
2009-01-30,12.601,12.945,11.867,11.876,37180,0
2009-02-02,11.767,13.145,11.523,13.145,43196,0
2009-02-03,13.208,13.235,12.248,13.153,64743,0
2009-02-04,13.199,13.416,12.456,12.592,95908,0
2009-02-05,12.592,13.271,12.456,12.637,31979,0
2009-02-06,12.664,13.181,12.393,12.927,42608,0
2009-02-09,12.918,13.262,11.786,12.066,83452,0
2009-02-10,11.967,12.112,11.813,11.912,34058,0
2009-02-11,11.84,12.211,11.84,12.184,23969,0
2009-02-12,12.03,12.302,11.849,12.184,16666,0
2009-02-13,12.075,12.383,12.039,12.22,11289,0
2009-02-17,11.858,11.976,11.469,11.469,39962,0
2009-02-18,11.686,12.23,11.523,11.659,20880,0
2009-02-19,11.867,12.012,11.224,11.342,49576,0
2009-02-20,11.26,11.749,10.264,10.708,35501,0
2009-02-23,10.88,11.061,10.699,10.925,36588,0
2009-02-24,11.043,11.505,10.871,11.215,76713,0
2009-02-25,11.188,11.188,10.862,10.961,42799,0
2009-02-26,11.025,11.36,10.916,11.188,41557,0
2009-02-27,11.152,12.112,11.097,11.586,50968,0
2009-03-02,11.441,11.831,10.916,10.916,58675,0
2009-03-03,11.07,11.441,10.952,11.034,53139,0
2009-03-04,11.26,11.351,10.925,10.961,43005,0
2009-03-05,10.916,11.324,10.563,10.563,50196,0
2009-03-06,10.653,11.079,10.418,10.97,39753,0
2009-03-09,10.834,10.952,10.092,10.092,33486,0
2009-03-10,10.336,10.97,10.291,10.952,24862,0
2009-03-11,10.988,11.188,10.699,10.699,21536,0
2009-03-12,10.689,12.003,10.689,11.994,34803,0
2009-03-13,12.139,12.456,11.759,12.311,17972,0
2009-03-16,12.311,12.311,11.469,11.632,12368,0
2009-03-17,11.632,12.383,11.632,12.365,19853,0
2009-03-18,12.347,12.682,11.668,12.673,29821,0
2009-03-19,12.8,12.836,11.777,12.175,11723,0
2009-03-20,12.23,12.311,11.759,11.777,32740,0
2009-03-23,12.066,12.909,12.066,12.909,23703,0
2009-03-24,12.691,13.09,12.311,12.311,15599,0
2009-03-25,12.374,12.746,11.84,12.393,23504,0
2009-03-26,12.538,13.407,12.402,13.407,52407,0
2009-03-27,13.153,13.362,11.432,11.559,78157,0
2009-03-30,11.478,11.523,10.789,10.979,30220,0
2009-03-31,11.142,12.121,10.871,12.094,24285,0
2009-04-01,11.912,12.854,11.396,12.773,57451,0
2009-04-02,13.099,13.226,12.854,13.008,40008,0
2009-04-03,13.172,13.217,12.592,12.99,14250,0
2009-04-06,12.682,12.682,12.22,12.501,12962,0
2009-04-07,12.293,12.619,12.266,12.266,16952,0
2009-04-08,12.483,12.864,12.447,12.864,14266,0
2009-04-09,12.945,13.217,12.51,13.181,29990,0
2009-04-13,13.063,13.19,12.728,13.19,9831,0
2009-04-14,12.891,13.145,12.293,12.601,34509,0
2009-04-15,12.655,13.525,12.637,13.525,21613,0
2009-04-16,13.353,13.489,13,13.444,28134,0
2009-04-17,13.516,13.534,13.099,13.407,20973,0
2009-04-20,13.072,13.299,12.556,13.135,25121,0
2009-04-21,13.135,13.57,13.135,13.461,37036,0
2009-04-22,13.534,13.534,12.094,13.054,43611,0
2009-04-23,13.063,13.208,12.891,13.054,49546,0
2009-04-24,13.063,13.326,13.027,13.108,43710,0
2009-04-27,12.891,13.507,12.864,13.425,30747,0
2009-04-28,13.362,13.534,13.163,13.416,18484,0
2009-04-29,13.153,13.905,12.891,13.851,34954,0
2009-04-30,13.887,13.978,13.299,13.335,23514,0
2009-05-01,13.262,13.416,13.208,13.353,20058,0
2009-05-04,13.434,13.887,13.344,13.887,20501,0
2009-05-05,13.761,13.996,13.335,13.507,35015,0
2009-05-06,13.643,14.159,13.271,13.951,37957,0
2009-05-07,14.087,14.123,13.308,13.688,38362,0
2009-05-08,13.86,14.413,13.688,14.231,28612,0
2009-05-11,13.905,13.905,12.691,13.425,18896,0
2009-05-12,13.471,13.697,12.836,13.489,29236,0
2009-05-13,13.326,13.597,13.135,13.362,31817,0
2009-05-14,13.461,14.068,13.308,13.751,19609,0
2009-05-15,13.724,14.114,13.108,13.498,22798,0
2009-05-18,13.706,13.706,13.353,13.588,29769,0
2009-05-19,13.407,13.588,13.271,13.289,17368,0
2009-05-20,13.353,13.507,13.28,13.38,36559,0
2009-05-21,13.308,13.588,13.289,13.534,24045,0
2009-05-22,13.579,13.905,13.28,13.28,9403,0
2009-05-26,13.317,14.005,13.317,13.77,32434,0
2009-05-27,13.724,13.724,13.344,13.362,17169,0
2009-05-28,13.507,13.733,13.317,13.57,23592,0
2009-05-29,13.579,13.815,13.081,13.815,30630,0
2009-06-01,13.797,14.748,13.797,14.612,48388,0
2009-06-02,14.63,15.482,14.44,15.4,47111,0
2009-06-03,15.491,15.491,14.766,15.119,24931,0
2009-06-04,15.282,15.808,15.201,15.744,42380,0
2009-06-05,15.817,15.844,15.59,15.744,7539,0
2009-06-08,15.817,15.817,15.31,15.364,27263,0
2009-06-09,15.4,15.482,14.703,14.902,18033,0
2009-06-10,14.983,14.983,13.289,13.96,35297,0
2009-06-11,13.96,14.539,13.96,14.313,19545,0
2009-06-12,13.969,14.53,13.453,14.385,38347,0
2009-06-15,14.141,14.44,13.606,13.842,18203,0
2009-06-16,14.105,14.241,13.108,13.498,25617,0
2009-06-17,13.543,14.558,13.416,14.114,19567,0
2009-06-18,14.132,14.675,13.951,14.322,11360,0
2009-06-19,14.567,14.639,14.105,14.25,36106,0
2009-06-22,14.159,14.159,13.326,13.362,16982,0
2009-06-23,13.434,13.652,13.181,13.344,42864,0
2009-06-24,13.507,14.277,13.235,13.86,14361,0
2009-06-25,13.797,14.304,13.398,14.286,21060,0
2009-06-26,14.159,16.306,14.15,16.134,319058,0
2009-06-29,15.763,15.889,14.956,15.101,56923,0
2009-06-30,15.156,15.509,14.929,15.047,25592,0
2009-07-01,15.201,15.627,15.201,15.545,28731,0
2009-07-02,15.337,15.337,14.684,14.694,25111,0
2009-07-06,14.675,15.137,14.503,14.73,23949,0
2009-07-07,14.73,14.983,14.485,14.485,17962,0
2009-07-08,14.594,14.866,14.123,14.349,18765,0
2009-07-09,14.413,14.413,13.824,13.824,9786,0
2009-07-10,14.231,14.25,13.733,14.186,7640,0
2009-07-13,14.204,14.413,13.815,14.413,12254,0
2009-07-14,14.358,14.875,14.286,14.367,10462,0
2009-07-15,14.712,15.391,14.539,15.391,20054,0
2009-07-16,15.264,15.463,15.011,15.4,17209,0
2009-07-17,15.4,15.4,15.137,15.337,15485,0
2009-07-20,15.373,15.391,14.875,15.21,8306,0
2009-07-21,15.337,15.364,14.485,14.684,34871,0
2009-07-22,14.576,15.717,14.105,15.509,78444,0
2009-07-23,15.418,16.179,15.418,15.636,33556,0
2009-07-24,15.463,15.599,15.21,15.4,18457,0
2009-07-27,15.083,15.808,14.739,15.373,58814,0
2009-07-28,15.563,15.563,14.947,15.346,38005,0
2009-07-29,15.319,15.536,15.137,15.436,10131,0
2009-07-30,15.491,15.944,14.893,15.699,25401,0
2009-07-31,15.59,15.944,15.02,15.101,32420,0
2009-08-03,15.273,15.273,14.847,15.02,14617,0
2009-08-04,15.174,15.4,14.956,15.4,43520,0
2009-08-05,15.455,15.455,15.174,15.3,22982,0
2009-08-06,15.119,15.192,14.929,14.956,13384,0
2009-08-07,15.237,15.491,14.866,15.201,15038,0
2009-08-10,15.047,15.047,14.123,14.594,16992,0
2009-08-11,14.503,15.074,13.878,14.503,11494,0
2009-08-12,14.476,15.119,14.476,14.857,17985,0
2009-08-13,14.793,14.983,14.422,14.512,13777,0
2009-08-14,14.539,14.775,13.742,14.286,51541,0
2009-08-17,14.114,14.567,14.114,14.395,22858,0
2009-08-18,14.485,14.902,14.367,14.784,6555,0
2009-08-19,14.494,14.902,14.494,14.857,7332,0
2009-08-20,14.521,15.128,14.521,15.128,3425,0
2009-08-21,15.273,15.554,15.255,15.5,32441,0
2009-08-24,15.554,15.554,14.92,15.391,7892,0
2009-08-25,15.409,15.599,14.983,15.183,20205,0
2009-08-26,15.21,15.527,15.21,15.364,12263,0
2009-08-27,15.436,15.445,14.866,15.4,3221,0
2009-08-28,15.418,15.527,14.829,14.938,11288,0
2009-08-31,14.739,14.847,14.485,14.585,20283,0
2009-09-01,14.485,14.784,14.096,14.114,43141,0
2009-09-02,14.041,14.068,13.788,14.023,68231,0
2009-09-03,14.032,14.213,13.561,14.041,62097,0
2009-09-04,13.942,14.05,13.733,14.05,18442,0
2009-09-08,13.987,14.34,13.797,14.331,16414,0
2009-09-09,14.25,14.268,13.933,14.041,25497,0
2009-09-10,13.969,14.114,13.797,14.114,15246,0
2009-09-11,14.032,14.195,13.887,14.041,7854,0
2009-09-14,13.896,14.558,13.896,14.358,38448,0
2009-09-15,14.377,14.666,14.222,14.222,9553,0
2009-09-16,14.222,14.947,14.222,14.748,16024,0
2009-09-17,13.661,15.074,13.661,14.748,8485,0
2009-09-18,14.884,15.255,14.549,14.694,47084,0
2009-09-21,14.576,14.92,14.186,14.404,19381,0
2009-09-22,14.431,14.739,14.087,14.703,27656,0
2009-09-23,14.703,15.491,14.413,15.02,19086,0
2009-09-24,15.011,15.482,14.73,15.373,26307,0
2009-09-25,15.282,15.627,15.282,15.5,20142,0
2009-09-28,15.627,15.672,15.473,15.599,30994,0
2009-09-29,15.572,15.663,14.295,15.436,22696,0
2009-09-30,15.491,15.708,15.337,15.482,32808,0
2009-10-01,15.319,15.4,15.11,15.174,15704,0
2009-10-02,15.074,15.282,14.838,14.911,12382,0
2009-10-05,15.183,15.563,15.174,15.355,20075,0
2009-10-06,15.491,15.763,15.355,15.763,21998,0
2009-10-07,15.654,15.835,15.545,15.681,9146,0
2009-10-08,15.835,15.835,15.509,15.563,27004,0
2009-10-09,15.536,15.572,15.237,15.554,25969,0
2009-10-12,15.491,15.59,15.4,15.455,26713,0
2009-10-13,15.4,15.581,15.128,15.264,6921,0
2009-10-14,15.491,16.197,15.319,16.043,33098,0
2009-10-15,16.043,16.686,15.971,16.116,32610,0
2009-10-16,16.034,16.487,15.862,16.152,17549,0
2009-10-19,16.243,16.369,15.907,16.116,11286,0
2009-10-20,16.306,16.487,15.654,16.306,29683,0
2009-10-21,16.668,17.556,15.554,16.007,70758,0
2009-10-22,16.116,16.904,15.844,16.85,30948,0
2009-10-23,16.859,16.985,16.116,16.306,28494,0
2009-10-26,16.306,16.514,15.944,15.98,10044,0
2009-10-27,16.152,16.632,15.835,16.079,33853,0
2009-10-28,16.098,17.375,16.07,16.306,45192,0
2009-10-29,16.433,17.239,16.27,17.185,44677,0
2009-10-30,16.995,17.266,16.587,16.668,75383,0
2009-11-02,16.732,16.732,15.962,16.161,14062,0
2009-11-03,16.079,16.179,15.291,15.636,23970,0
2009-11-04,15.681,15.862,15.237,15.264,19876,0
2009-11-05,15.455,16.279,15.455,16.134,19455,0
2009-11-06,15.898,16.469,15.545,16.306,10862,0
2009-11-09,16.505,16.723,16.152,16.397,16970,0
2009-11-10,16.351,16.696,15.627,16.034,15042,0
2009-11-11,16.116,16.152,15.853,15.916,6316,0
2009-11-12,15.835,15.835,15.264,15.427,29900,0
2009-11-13,15.436,15.726,15.337,15.681,7548,0
2009-11-16,15.753,16.079,15.455,15.898,22704,0
2009-11-17,15.862,15.925,15.572,15.889,7838,0
2009-11-18,15.717,15.898,15.427,15.835,14553,0
2009-11-19,15.717,15.717,15.273,15.536,20917,0
2009-11-20,15.473,15.726,15.3,15.391,12567,0
2009-11-23,15.518,15.853,15.455,15.808,18566,0
2009-11-24,15.618,15.753,15.455,15.744,12451,0
2009-11-25,15.59,15.753,15.5,15.5,8484,0
2009-11-27,15.065,15.663,14.983,14.983,9975,0
2009-11-30,15.029,15.029,14.014,14.712,34343,0
2009-12-01,14.875,14.875,14.195,14.63,37539,0
2009-12-02,14.63,15.029,14.594,14.802,14310,0
2009-12-03,14.884,14.884,14.467,14.53,9888,0
2009-12-04,14.847,15.038,14.485,15.038,20269,0
2009-12-07,15.038,15.4,14.603,15.391,19764,0
2009-12-08,15.328,15.672,15.11,15.119,16774,0
2009-12-09,14.875,15.3,14.694,15.183,16635,0
2009-12-10,15.137,15.328,14.413,14.512,9537,0
2009-12-11,14.621,14.802,14.132,14.612,67184,0
2009-12-14,14.739,14.902,14.404,14.621,12833,0
2009-12-15,14.63,14.684,14.177,14.286,32601,0
2009-12-16,14.44,15.119,14.105,14.694,78503,0
2009-12-17,14.585,14.911,14.295,14.313,39531,0
2009-12-18,14.521,14.612,14.286,14.494,75987,0
2009-12-21,14.53,14.857,14.114,14.476,64115,0
2009-12-22,14.503,15.337,14.503,14.838,52003,0
2009-12-23,14.857,14.965,14.322,14.838,25299,0
2009-12-24,14.875,15.346,14.875,15.101,37873,0
2009-12-28,15.219,15.219,14.866,15.065,22228,0
2009-12-29,15.056,15.4,15.02,15.391,26903,0
2009-12-30,15.391,15.581,15.147,15.427,54788,0
2009-12-31,15.409,15.817,15.31,15.708,71020,0
2010-01-04,15.708,16.079,15.69,15.826,21420,0
2010-01-05,15.79,15.853,15.137,15.137,25793,0
2010-01-06,15.147,15.273,14.476,14.694,57538,0
2010-01-07,14.694,15.038,14.612,14.703,34037,0
2010-01-08,14.621,14.866,14.494,14.539,17188,0
2010-01-11,14.657,14.748,14.404,14.53,65834,0
2010-01-12,14.458,14.721,14.431,14.494,50425,0
2010-01-13,14.585,14.802,14.585,14.63,20587,0
2010-01-14,14.621,14.875,14.494,14.63,9732,0
2010-01-15,14.703,14.775,14.268,14.268,30892,0
2010-01-19,14.34,14.757,14.34,14.712,26093,0
2010-01-20,14.549,14.666,14.404,14.576,38870,0
2010-01-21,14.639,14.639,14.005,14.123,36209,0
2010-01-22,14.068,14.549,13.924,13.978,20969,0
2010-01-25,13.924,14.585,13.869,14.431,12207,0
2010-01-26,14.34,14.549,14.014,14.05,10686,0
2010-01-27,13.942,14.213,13.842,13.96,12775,0
2010-01-28,13.96,14.277,13.86,14.014,21555,0
2010-01-29,14.032,14.25,13.416,13.507,42701,0
2010-02-01,13.634,13.806,13.398,13.525,15069,0
2010-02-02,13.507,13.733,13.036,13.036,46363,0
2010-02-03,13.018,13.28,12.9,12.9,17711,0
2010-02-04,12.854,13.027,12.619,12.873,37316,0
2010-02-05,12.719,13.19,12.682,13.19,7695,0
2010-02-08,13.145,13.145,12.71,12.737,6826,0
2010-02-09,12.918,13.661,12.809,13,36356,0
2010-02-10,12.909,13.951,12.691,13.697,50723,0
2010-02-11,13.616,13.942,13.181,13.498,59432,0
2010-02-12,13.326,13.788,13.163,13.28,38025,0
2010-02-16,13.371,13.534,12.981,13.416,26439,0
2010-02-17,13.498,13.588,13.326,13.561,14630,0
2010-02-18,13.434,13.588,13.362,13.588,17666,0
2010-02-19,13.579,13.742,13.552,13.697,28174,0
2010-02-22,13.597,13.715,13.416,13.715,13021,0
2010-02-23,13.652,13.924,13.425,13.724,37077,0
2010-02-24,13.761,14.078,13.761,13.878,13852,0
2010-02-25,13.742,14.05,13.498,13.652,24328,0
2010-02-26,13.724,13.761,13.244,13.398,24535,0
2010-03-01,13.896,13.969,13.253,13.788,71282,0
2010-03-02,13.833,14.204,13.498,14.195,52064,0
2010-03-03,14.558,14.558,13.552,13.806,96612,0
2010-03-04,13.878,14.014,13.679,13.851,57216,0
2010-03-05,13.969,14.168,13.797,14.059,35345,0
2010-03-08,14.023,14.313,13.933,14.277,24361,0
2010-03-09,14.367,14.367,14.059,14.186,19028,0
2010-03-10,14.141,14.322,14.05,14.132,9441,0
2010-03-11,14.068,14.186,13.933,14.078,32396,0
2010-03-12,14.132,14.268,13.869,14.141,76595,0
2010-03-15,14.159,14.295,14.132,14.241,7673,0
2010-03-16,14.241,14.25,14.132,14.25,9842,0
2010-03-17,14.385,14.449,14.141,14.141,8740,0
2010-03-18,14.177,14.186,14.132,14.132,20207,0
2010-03-19,14.222,14.295,13.96,14.268,42287,0
2010-03-22,14.132,14.241,13.869,14.15,14527,0
2010-03-23,14.114,14.304,13.887,14.222,15733,0
2010-03-24,14.132,14.159,13.86,13.86,14916,0
2010-03-25,13.996,14.195,13.761,13.788,13611,0
2010-03-26,13.824,14.023,13.588,13.652,17372,0
2010-03-29,13.652,13.679,12.918,13.117,58472,0
2010-03-30,13.135,13.135,12.836,13.099,20088,0
2010-03-31,13.008,13.135,12.99,13.099,64934,0
2010-04-01,13.099,13.48,13.063,13.453,46358,0
2010-04-05,13.471,13.724,13.471,13.724,10350,0
2010-04-06,13.67,13.67,13.416,13.471,17420,0
2010-04-07,13.416,13.543,13.317,13.371,15830,0
2010-04-08,13.398,13.461,13.181,13.434,23383,0
2010-04-09,13.389,13.389,13.172,13.28,46268,0
2010-04-12,13.244,13.434,12.972,13.117,41346,0
2010-04-13,13.135,13.308,13.008,13.289,59773,0
2010-04-14,13.317,13.788,13.317,13.779,19934,0
2010-04-15,13.842,13.842,13.597,13.833,16617,0
2010-04-16,13.842,13.887,13.507,13.606,31454,0
2010-04-19,13.552,13.887,13.453,13.751,43699,0
2010-04-20,13.851,14.132,13.697,14.123,22314,0
2010-04-21,14.105,14.82,14.078,14.694,48770,0
2010-04-22,14.494,15.608,13.779,15.536,49455,0
2010-04-23,15.518,15.955,15.417,15.891,67101,0
2010-04-26,15.916,16.079,15.862,16.007,21371,0
2010-04-27,15.898,16.089,15.636,15.79,23125,0
2010-04-28,15.844,15.862,15.69,15.717,31992,0
2010-04-29,15.79,16.161,15.744,16.098,86555,0
2010-04-30,16.116,16.206,15.898,15.898,50517,0
2010-05-03,15.889,16.034,15.771,15.98,20348,0
2010-05-04,15.88,15.88,15.319,15.554,43590,0
2010-05-05,15.473,15.636,15.346,15.373,17816,0
2010-05-06,15.337,15.853,14.186,14.558,46396,0
2010-05-07,14.585,14.766,13.525,13.851,82143,0
2010-05-10,14.612,14.947,13.905,14.721,69159,0
2010-05-11,14.539,15.572,14.539,15.346,51902,0
2010-05-12,15.382,15.944,15.291,15.916,24843,0
2010-05-13,15.853,15.853,15.554,15.663,16885,0
2010-05-14,15.409,15.409,14.947,15.373,31285,0
2010-05-17,15.5,15.527,14.884,15.156,35364,0
2010-05-18,15.364,15.781,15.128,15.599,45138,0
2010-05-19,15.482,15.654,15.273,15.427,39452,0
2010-05-20,15.065,15.427,14.947,14.956,46532,0
2010-05-21,14.802,15.137,14.802,15.029,45705,0
2010-05-24,15.065,15.065,14.458,14.594,34361,0
2010-05-25,14.34,14.675,14.186,14.603,49711,0
2010-05-26,14.884,15.156,14.594,14.721,52814,0
2010-05-27,15.074,15.536,14.594,15.445,38224,0
2010-05-28,15.355,15.355,14.694,14.875,37133,0
2010-06-01,14.784,15.237,14.703,14.838,33141,0
2010-06-02,14.947,15.355,14.947,15.237,19501,0
2010-06-03,15.174,15.373,14.947,15.31,18037,0
2010-06-04,14.875,15.029,14.558,14.567,34015,0
2010-06-07,14.549,14.802,14.34,14.458,31831,0
2010-06-08,15.038,15.038,14.322,14.603,23519,0
2010-06-09,14.793,15.011,14.521,14.63,29533,0
2010-06-10,14.829,14.983,14.549,14.983,35672,0
2010-06-11,14.838,15.228,14.82,15.174,32635,0
2010-06-14,15.319,15.636,15.147,15.291,24506,0
2010-06-15,15.455,15.654,15.074,15.645,70795,0
2010-06-16,15.536,15.889,15.346,15.59,31309,0
2010-06-17,15.717,15.717,15.5,15.59,9876,0
2010-06-18,15.699,15.717,15.536,15.645,35512,0
2010-06-21,15.817,15.817,15.536,15.608,16564,0
2010-06-22,15.717,16.016,15.337,15.4,26976,0
2010-06-23,15.346,15.364,15.002,15.047,17831,0
2010-06-24,14.974,15.255,14.775,15.101,33286,0
2010-06-25,15.219,15.59,14.974,15.509,69880,0
2010-06-28,15.473,15.79,15.291,15.608,8504,0
2010-06-29,15.319,15.328,14.612,14.666,19562,0
2010-06-30,14.651,14.807,14.32,14.339,23986,0
2010-07-01,14.431,14.539,14.041,14.494,16871,0
2010-07-02,14.639,15.074,14.25,14.938,20534,0
2010-07-06,15.183,15.31,14.313,14.313,27965,0
2010-07-07,14.404,14.567,14.041,14.476,35151,0
2010-07-08,14.648,15.038,14.512,15.02,15356,0
2010-07-09,15.047,15.391,14.766,15.373,17984,0
2010-07-12,15.183,15.319,14.829,14.902,13585,0
2010-07-13,15.137,15.817,14.648,15.79,70178,0
2010-07-14,15.654,15.79,15.174,15.264,15250,0
2010-07-15,15.328,15.355,14.558,14.73,12680,0
2010-07-16,14.648,14.766,14.277,14.313,25222,0
2010-07-19,14.512,14.512,14.168,14.485,11116,0
2010-07-20,14.286,14.739,14.105,14.721,25158,0
2010-07-21,14.829,14.838,14.059,14.231,25594,0
2010-07-22,14.467,15.011,14.322,14.793,36003,0
2010-07-23,14.684,15.31,14.657,15.029,44209,0
2010-07-26,15.083,15.382,14.648,15.337,59543,0
2010-07-27,15.445,15.491,14.694,15.31,57161,0
2010-07-28,15.255,15.427,14.811,14.929,19836,0
2010-07-29,15.002,15.346,14.621,15.011,26926,0
2010-07-30,14.793,15.418,14.793,15.291,37887,0
2010-08-02,15.554,15.608,15.092,15.192,20161,0
2010-08-03,15.174,15.31,15.02,15.02,20708,0
2010-08-04,15.246,15.273,14.974,15.264,17189,0
2010-08-05,15.083,15.219,15.038,15.128,12993,0
2010-08-06,14.947,15.264,14.739,15.264,28211,0
2010-08-09,15.337,15.337,14.947,15.21,23550,0
2010-08-10,14.992,15.002,14.603,14.639,22011,0
2010-08-11,14.585,14.92,14.512,14.585,56580,0
2010-08-12,14.494,14.503,13.842,13.924,24161,0
2010-08-13,13.851,14.041,13.733,13.951,24646,0
2010-08-16,14.041,14.349,13.933,14.141,22584,0
2010-08-17,14.277,14.295,14.132,14.268,11950,0
2010-08-18,14.322,14.322,13.924,13.924,11073,0
2010-08-19,13.896,14.213,13.525,13.679,28182,0
2010-08-20,13.597,13.878,13.588,13.67,24656,0
2010-08-23,14.114,14.114,13.181,13.308,24084,0
2010-08-24,13.199,14.041,13.199,13.951,75746,0
2010-08-25,13.887,14.277,13.498,14.268,31046,0
2010-08-26,14.268,14.268,14.105,14.222,34038,0
2010-08-27,14.413,14.449,14.186,14.367,86964,0
2010-08-30,14.277,14.277,14.032,14.114,37628,0
2010-08-31,14.15,14.232,13.731,13.858,34177,0
2010-09-01,14.087,14.367,14.005,14.367,16323,0
2010-09-02,14.377,14.558,14.268,14.521,22957,0
2010-09-03,14.703,14.703,14.286,14.639,53360,0
2010-09-07,14.621,14.621,14.078,14.087,40870,0
2010-09-08,14.096,14.313,13.951,14.014,18888,0
2010-09-09,14.014,14.385,13.978,14.277,14312,0
2010-09-10,14.44,14.53,14.195,14.395,25659,0
2010-09-13,14.494,14.847,14.494,14.757,23372,0
2010-09-14,14.757,14.757,14.105,14.241,42929,0
2010-09-15,14.204,14.467,14.068,14.385,16772,0
2010-09-16,14.377,14.404,14.068,14.105,4481,0
2010-09-17,13.951,14.204,13.887,13.996,53407,0
2010-09-20,13.996,14.413,13.996,14.268,50649,0
2010-09-21,14.222,14.385,14.005,14.041,19621,0
2010-09-22,13.951,14.367,13.869,14.05,18659,0
2010-09-23,13.914,14.159,13.661,13.661,12174,0
2010-09-24,13.797,14.567,13.797,14.567,22968,0
2010-09-27,14.567,14.567,14.186,14.367,17736,0
2010-09-28,14.44,14.594,14.132,14.476,27124,0
2010-09-29,14.385,14.648,14.259,14.585,21375,0
2010-09-30,14.642,14.898,14.177,14.888,49465,0
2010-10-01,14.902,14.902,14.657,14.784,14240,0
2010-10-04,14.712,14.775,14.377,14.648,19619,0
2010-10-05,14.748,15.4,14.331,15.364,39952,0
2010-10-06,15.291,15.527,14.983,15.328,43770,0
2010-10-07,15.436,15.663,15.264,15.264,23840,0
2010-10-08,15.264,15.572,15.029,15.527,35166,0
2010-10-11,15.482,15.527,15.291,15.518,19948,0
2010-10-12,15.418,15.491,15.183,15.409,6814,0
2010-10-13,15.436,16.134,15.319,16.052,28486,0
2010-10-14,15.989,16.052,15.79,16.025,13853,0
2010-10-15,16.224,16.233,15.944,15.962,47697,0
2010-10-18,16.034,16.523,16.025,16.514,15926,0
2010-10-19,16.306,16.532,15.835,15.907,34418,0
2010-10-20,16.025,16.07,15.59,15.817,25128,0
2010-10-21,15.844,15.844,15.038,15.273,15738,0
2010-10-22,15.291,15.455,15.201,15.228,10662,0
2010-10-25,15.291,15.3,14.965,15.065,14886,0
2010-10-26,14.983,15.192,14.947,15.183,11383,0
2010-10-27,15.282,15.382,14.947,15.156,19011,0
2010-10-28,14.694,14.721,14.05,14.476,31978,0
2010-10-29,14.27,14.372,12.68,13.438,262946,0
2010-11-01,13.444,13.453,12.809,12.99,59251,0
2010-11-02,13.181,13.561,13.181,13.407,38554,0
2010-11-03,13.489,13.57,13.362,13.48,37259,0
2010-11-04,13.48,13.634,13.48,13.588,44652,0
2010-11-05,13.588,14.114,13.588,13.951,141377,0
2010-11-08,13.77,14.241,13.77,14.114,30943,0
2010-11-09,14.177,14.539,14.105,14.322,43414,0
2010-11-10,14.431,14.63,14.304,14.585,29280,0
2010-11-11,14.512,14.639,14.395,14.431,25562,0
2010-11-12,14.377,14.485,14.159,14.159,47394,0
2010-11-15,14.213,14.422,14.114,14.268,28018,0
2010-11-16,14.177,14.295,13.996,14.023,31961,0
2010-11-17,13.987,14.114,13.924,14.068,32274,0
2010-11-18,14.159,14.313,14.05,14.231,33608,0
2010-11-19,14.231,14.358,13.942,14.313,37157,0
2010-11-22,14.231,14.322,14.068,14.304,17734,0
2010-11-23,14.168,14.304,14.114,14.141,27144,0
2010-11-24,14.222,14.231,13.86,14.204,65362,0
2010-11-26,13.951,14.096,13.951,13.996,2355,0
2010-11-29,13.933,14.096,13.643,14.005,26445,0
2010-11-30,13.803,14.159,13.648,13.858,32475,0
2010-12-01,13.996,14.041,13.86,14.032,29469,0
2010-12-02,14.005,14.005,13.833,13.869,30305,0
2010-12-03,13.77,13.896,13.706,13.842,20099,0
2010-12-06,13.878,13.987,13.77,13.914,16215,0
2010-12-07,13.996,14.268,13.96,14.241,19795,0
2010-12-08,14.277,14.485,14.277,14.404,24695,0
2010-12-09,14.494,14.539,14.377,14.449,39243,0
2010-12-10,14.449,14.53,14.331,14.458,32576,0
2010-12-13,14.476,14.476,14.005,14.141,20077,0
2010-12-14,14.222,14.34,14.05,14.322,17748,0
2010-12-15,14.322,14.322,13.824,13.896,20947,0
2010-12-16,13.878,14.657,13.878,14.476,48416,0
2010-12-17,14.44,14.594,14.313,14.431,35995,0
2010-12-20,14.449,14.449,14.096,14.096,17701,0
2010-12-21,14.195,14.295,13.851,14.096,20254,0
2010-12-22,14.078,14.078,13.878,13.887,12217,0
2010-12-23,13.878,13.914,13.715,13.761,15329,0
2010-12-27,13.788,14.014,13.688,13.969,14644,0
2010-12-28,13.933,13.978,13.742,13.914,17201,0
2010-12-29,14.44,14.44,13.769,13.769,10108,0
2010-12-30,13.787,14.026,13.677,13.677,17979,0
2010-12-31,13.677,13.808,13.433,13.508,26001,0
2011-01-03,13.579,14.105,13.507,14.068,32938,0
2011-01-04,14.132,14.132,13.371,13.389,37723,0
2011-01-05,13.407,13.606,13.299,13.597,17695,0
2011-01-06,13.606,13.67,13.453,13.588,25831,0
2011-01-07,13.543,13.579,13.498,13.579,18652,0
2011-01-10,13.498,13.543,13.38,13.434,10656,0
2011-01-11,13.444,13.543,13.389,13.416,13842,0
2011-01-12,13.471,13.561,13.308,13.398,10697,0
2011-01-13,13.344,13.471,13.262,13.398,15325,0
2011-01-14,13.28,13.579,13.28,13.552,13358,0
2011-01-18,13.561,13.67,13.434,13.543,33278,0
2011-01-19,13.543,13.543,13.145,13.19,23462,0
2011-01-20,13.181,13.299,13.135,13.199,18642,0
2011-01-21,13.317,13.425,13.09,13.108,20739,0
2011-01-24,13.317,13.326,12.854,12.936,31724,0
2011-01-25,12.809,13.018,12.773,12.818,24417,0
2011-01-26,12.854,13.126,12.854,13.126,23016,0
2011-01-27,13.108,13.289,13.008,13.036,15406,0
2011-01-28,13.063,13.063,12.818,12.818,19421,0
2011-01-31,12.822,13.132,12.822,12.888,32360,0
2011-02-01,12.827,13.135,12.827,13,21423,0
2011-02-02,12.963,13.163,12.873,13.09,22344,0
2011-02-03,13.135,13.57,12.936,13.117,16879,0
2011-02-04,13.145,13.226,12.972,13.018,18060,0
2011-02-07,12.981,13.135,12.873,13,18870,0
2011-02-08,13.045,13.081,12.882,13.081,7880,0
2011-02-09,12.981,13.199,12.981,13.172,13682,0
2011-02-10,13.135,13.253,13.126,13.226,10222,0
2011-02-11,13.181,13.326,13.181,13.244,8610,0
2011-02-14,13.271,13.28,13.018,13.126,44437,0
2011-02-15,13.072,13.425,13.072,13.308,52150,0
2011-02-16,13.335,13.371,13.226,13.289,37181,0
2011-02-18,13.289,13.317,13.181,13.253,23262,0
2011-02-22,13.108,13.253,13.054,13.135,27953,0
2011-02-23,13.217,13.434,13.117,13.135,16839,0
2011-02-24,13.235,13.516,13.19,13.498,37670,0
2011-02-25,13.652,13.86,13.262,13.498,72052,0
2011-02-28,13.778,13.778,13.466,13.595,55216,0
2011-03-01,13.594,13.639,13.475,13.557,21021,0
2011-03-02,13.448,13.667,13.448,13.639,24197,0
2011-03-03,13.721,13.822,13.567,13.667,21795,0
2011-03-04,13.625,13.688,13.534,13.534,10938,0
2011-03-07,13.543,13.543,13.389,13.434,22358,0
2011-03-08,13.57,13.842,13.416,13.824,65266,0
2011-03-09,13.779,14.014,13.779,13.96,15727,0
2011-03-10,13.858,13.858,13.457,13.457,32827,0
2011-03-11,13.448,13.567,13.229,13.493,25781,0
2011-03-14,13.308,13.634,13.308,13.489,13294,0
2011-03-15,13.471,13.67,13.289,13.616,33518,0
2011-03-16,13.543,13.543,13.135,13.289,24852,0
2011-03-17,13.457,13.694,13.293,13.685,29836,0
2011-03-18,13.731,13.986,13.585,13.639,64981,0
2011-03-21,13.758,13.858,13.621,13.849,25444,0
2011-03-22,13.785,13.822,13.585,13.648,30212,0
2011-03-23,13.685,13.94,13.457,13.886,23424,0
2011-03-24,13.758,13.913,13.758,13.867,13859,0
2011-03-25,13.895,14.095,13.831,14.059,35780,0
2011-03-28,14.068,14.287,13.822,14.159,25944,0
2011-03-29,14.168,14.205,13.822,14.086,22806,0
2011-03-30,14.086,14.496,13.94,14.496,39917,0
2011-03-31,14.325,14.748,14.109,14.729,25241,0
2011-04-01,14.761,14.989,14.287,14.706,64051,0
2011-04-04,14.679,14.679,14.369,14.569,12399,0
2011-04-05,14.506,14.56,14.405,14.551,13553,0
2011-04-06,14.56,14.66,14.405,14.66,20035,0
2011-04-07,14.624,14.761,14.141,14.141,26767,0
2011-04-08,14.095,14.323,13.949,14.059,28526,0
2011-04-11,14.086,14.259,13.931,13.986,18593,0
2011-04-12,13.876,14.004,13.411,13.411,17382,0
2011-04-13,13.466,13.712,13.466,13.548,18642,0
2011-04-14,13.439,13.803,13.421,13.794,17975,0
2011-04-15,13.603,13.758,13.585,13.667,28305,0
2011-04-18,13.512,13.557,13.202,13.247,21544,0
2011-04-19,13.32,13.448,13.147,13.193,17746,0
2011-04-20,13.193,13.612,13.193,13.576,25000,0
2011-04-21,13.648,13.721,13.493,13.685,18450,0
2011-04-25,13.676,13.986,13.421,13.457,27225,0
2011-04-26,13.667,13.731,13.567,13.667,18468,0
2011-04-27,13.63,13.658,13.493,13.63,18542,0
2011-04-28,13.676,13.676,13.439,13.603,32859,0
2011-04-29,13.658,13.733,13.461,13.639,42482,0
2011-05-02,13.676,13.685,13.448,13.457,29149,0
2011-05-03,13.384,13.512,13.275,13.366,27232,0
2011-05-04,13.384,13.667,13.357,13.357,24889,0
2011-05-05,13.357,13.548,13.302,13.302,16536,0
2011-05-06,13.548,13.567,13.384,13.393,16674,0
2011-05-09,13.357,13.384,13.302,13.338,13244,0
2011-05-10,13.384,13.594,13.375,13.567,26864,0
2011-05-11,13.484,13.576,13.302,13.384,36537,0
2011-05-12,13.329,13.557,13.311,13.457,9037,0
2011-05-13,13.357,13.457,13.302,13.302,9594,0
2011-05-16,13.266,13.439,13.11,13.138,23631,0
2011-05-17,13.083,13.238,13.083,13.211,12839,0
2011-05-18,13.229,13.302,13.147,13.256,21601,0
2011-05-19,13.193,13.293,13.193,13.22,21040,0
2011-05-20,13.156,13.238,13.129,13.174,17516,0
2011-05-23,13.029,13.047,12.855,12.901,26434,0
2011-05-24,12.956,12.974,12.874,12.91,21356,0
2011-05-25,12.91,13.01,12.91,12.937,54048,0
2011-05-26,12.928,13.138,12.928,13.038,16296,0
2011-05-27,13.056,13.402,13.001,13.184,36408,0
2011-05-31,13.355,13.355,13.179,13.299,33217,0
2011-06-01,13.311,13.375,12.901,12.901,25336,0
2011-06-02,12.946,13.047,12.755,12.773,27989,0
2011-06-03,12.6,13.174,12.6,12.637,37615,0
2011-06-06,12.637,12.646,12.509,12.527,31363,0
2011-06-07,12.639,12.74,12.538,12.63,18903,0
2011-06-08,12.602,12.768,12.602,12.685,18993,0
2011-06-09,12.658,12.694,12.547,12.557,21712,0
2011-06-10,12.547,12.621,12.327,12.327,16402,0
2011-06-13,12.399,12.399,12.144,12.144,32282,0
2011-06-14,12.235,12.235,12.144,12.208,29243,0
2011-06-15,12.08,12.217,12.08,12.126,34561,0
2011-06-16,12.153,12.254,12.097,12.097,46890,0
2011-06-17,12.18,12.217,12.088,12.162,44504,0
2011-06-20,12.134,12.217,12.134,12.143,24735,0
2011-06-21,12.171,12.235,12.171,12.198,28739,0
2011-06-22,12.116,12.309,12.116,12.125,162265,0
2011-06-23,12.006,12.345,12.006,12.29,124419,0
2011-06-24,12.309,12.437,12.198,12.244,103558,0
2011-06-27,12.244,12.327,12.208,12.263,40784,0
2011-06-28,12.345,12.345,12.217,12.281,34603,0
2011-06-29,12.29,12.336,12.18,12.309,31667,0
2011-06-30,12.334,12.437,12.202,12.334,34718,0
2011-07-01,12.373,12.437,12.18,12.327,31585,0
2011-07-05,12.364,12.456,12.235,12.391,26268,0
2011-07-06,12.43,12.763,12.374,12.707,48720,0
2011-07-07,12.759,13.108,12.759,13.08,70595,0
2011-07-08,12.924,13.273,12.924,13.209,41904,0
2011-07-11,13.126,13.521,12.465,13.438,93600,0
2011-07-12,13.457,13.925,13.457,13.898,53957,0
2011-07-13,14.063,14.329,14.017,14.329,105328,0
2011-07-14,14.329,14.329,14.054,14.054,38199,0
2011-07-15,14.155,14.228,13.889,14.146,62805,0
2011-07-18,14.192,14.238,14.008,14.137,48533,0
2011-07-19,14.307,14.335,14.15,14.298,83256,0
2011-07-20,14.283,14.449,14.247,14.329,33870,0
2011-07-21,14.431,14.431,14.293,14.311,27095,0
2011-07-22,14.329,14.329,14.155,14.173,13483,0
2011-07-25,14.063,14.155,13.999,13.999,30802,0
2011-07-26,14.076,14.076,13.78,13.808,14317,0
2011-07-27,13.806,13.806,13.172,13.365,29360,0
2011-07-28,13.512,13.947,13.29,13.531,28070,0
2011-07-29,13.423,13.658,13.123,13.611,61934,0
2011-08-01,13.686,13.833,13.622,13.732,23495,0
2011-08-02,13.799,13.799,13.216,13.281,30383,0
2011-08-03,13.209,13.549,13.135,13.356,35159,0
2011-08-04,13.262,13.355,12.976,13.04,52981,0
2011-08-05,13.17,13.512,12.902,13.05,45518,0
2011-08-08,12.805,13.043,11.822,11.831,106479,0
2011-08-09,12.162,12.685,11.95,12.685,90712,0
2011-08-10,12.401,12.465,11.702,11.813,54431,0
2011-08-11,12.217,12.988,11.904,12.52,47667,0
2011-08-12,12.485,12.707,12.374,12.43,23249,0
2011-08-15,12.538,12.649,12.382,12.547,21038,0
2011-08-16,12.52,12.52,12.152,12.272,23674,0
2011-08-17,12.319,12.781,12.319,12.67,21491,0
2011-08-18,12.541,12.615,12.217,12.282,55680,0
2011-08-19,12.365,12.587,12.134,12.134,19221,0
2011-08-22,12.328,12.328,12.032,12.116,19717,0
2011-08-23,12.125,12.569,12.116,12.569,31875,0
2011-08-24,12.606,12.883,12.569,12.855,24627,0
2011-08-25,12.994,12.994,12.569,12.67,24817,0
2011-08-26,12.643,13.022,12.643,12.929,8899,0
2011-08-29,13.096,13.493,13.096,13.493,28845,0
2011-08-30,13.318,13.42,12.865,12.911,31664,0
2011-08-31,12.879,12.972,12.484,12.738,50177,0
2011-09-01,12.707,12.957,12.18,12.217,28441,0
2011-09-02,11.995,12.324,11.892,11.958,20153,0
2011-09-06,11.801,12.254,11.681,12.106,26694,0
2011-09-07,12.217,12.393,12.217,12.374,24821,0
2011-09-08,12.393,12.393,11.903,11.967,16269,0
2011-09-09,11.921,12.3,11.921,12.032,31098,0
2011-09-12,11.921,12.171,11.893,12.06,19489,0
2011-09-13,12.347,12.485,12.227,12.356,21702,0
2011-09-14,12.495,12.606,12.162,12.485,24236,0
2011-09-15,12.569,12.689,12.485,12.689,22966,0
2011-09-16,12.689,12.994,12.615,12.966,84628,0
2011-09-19,12.707,12.855,12.67,12.781,10153,0
2011-09-20,12.846,12.92,12.67,12.67,18536,0
2011-09-21,12.67,12.929,12.485,12.495,20924,0
2011-09-22,12.532,12.532,12.069,12.088,30230,0
2011-09-23,12.134,12.365,12.134,12.254,15674,0
2011-09-26,12.328,12.328,11.931,12.116,16146,0
2011-09-27,12.254,12.522,12.116,12.495,30149,0
2011-09-28,12.421,12.615,11.579,11.653,32888,0
2011-09-29,12.032,12.153,11.736,11.746,37897,0
2011-09-30,11.65,12.003,11.631,11.698,41586,0
2011-10-03,11.681,12.208,11.413,11.413,40811,0
2011-10-04,11.662,12.005,11.117,11.94,67074,0
2011-10-05,12.005,12.088,11.718,12.005,22862,0
2011-10-06,12.014,12.134,11.977,12.06,25433,0
2011-10-07,12.078,12.171,11.792,11.866,27040,0
2011-10-10,12.014,12.014,10.59,10.636,121371,0
2011-10-11,10.553,10.728,9.526,10.016,103201,0
2011-10-12,10.081,10.848,10.062,10.645,113744,0
2011-10-13,10.59,10.691,10.377,10.645,52856,0
2011-10-14,10.737,10.784,10.405,10.534,40577,0
2011-10-17,10.405,10.534,10.358,10.395,49597,0
2011-10-18,10.405,10.673,10.405,10.543,113924,0
2011-10-19,10.617,10.627,10.479,10.506,32282,0
2011-10-20,10.488,10.58,10.405,10.497,47472,0
2011-10-21,10.58,10.58,10.423,10.506,57394,0
2011-10-24,10.506,10.515,10.405,10.488,190487,0
2011-10-25,10.474,10.493,10.295,10.333,61636,0
2011-10-26,10.303,10.451,10.173,10.414,71368,0
2011-10-27,10.432,10.599,10.294,10.405,88960,0
2011-10-28,10.303,10.405,10.294,10.386,30121,0
2011-10-31,10.963,10.963,10.248,10.267,84241,0
2011-11-01,10.032,10.455,10.032,10.333,69320,0
2011-11-02,10.515,10.515,10.312,10.405,60332,0
2011-11-03,10.455,10.455,10.314,10.455,43011,0
2011-11-04,10.399,10.493,10.399,10.455,20313,0
2011-11-07,10.405,10.46,10.312,10.349,22145,0
2011-11-08,10.423,10.525,10.358,10.515,22891,0
2011-11-09,10.314,10.483,10.314,10.352,59162,0
2011-11-10,10.502,10.54,10.399,10.427,26049,0
2011-11-11,10.427,10.493,10.37,10.455,41890,0
2011-11-14,10.395,10.423,10.34,10.368,27771,0
2011-11-15,10.349,10.46,10.312,10.442,33628,0
2011-11-16,10.386,10.451,10.358,10.358,42044,0
2011-11-17,10.377,10.451,10.358,10.386,33569,0
2011-11-18,10.389,10.408,10.333,10.399,46943,0
2011-11-21,10.324,10.493,10.324,10.408,34318,0
2011-11-22,10.427,10.446,10.267,10.305,33461,0
2011-11-23,10.314,10.333,10.173,10.201,49890,0
2011-11-25,10.183,10.267,10.173,10.183,19467,0
2011-11-28,10.399,10.521,10.286,10.38,49028,0
2011-11-29,10.427,10.615,10.417,10.577,58128,0
2011-11-30,10.728,10.728,10.435,10.63,88636,0
2011-12-01,10.615,10.615,10.474,10.483,25606,0
2011-12-02,10.568,10.568,10.493,10.53,37426,0
2011-12-05,10.615,10.615,10.474,10.521,62243,0
2011-12-06,10.521,10.558,10.483,10.511,71543,0
2011-12-07,10.455,10.54,10.455,10.493,47685,0
2011-12-08,10.493,10.521,10.436,10.436,24233,0
2011-12-09,10.446,10.586,10.427,10.558,37873,0
2011-12-12,10.53,10.69,10.436,10.671,57585,0
2011-12-13,10.709,10.709,10.333,10.436,60523,0
2011-12-14,10.352,10.605,10.352,10.521,60771,0
2011-12-15,10.634,10.634,10.511,10.53,61811,0
2011-12-16,10.521,10.586,10.408,10.436,96234,0
2011-12-19,10.502,10.511,10.342,10.352,33570,0
2011-12-20,10.464,10.53,10.455,10.521,63579,0
2011-12-21,10.511,10.521,10.455,10.511,39077,0
2011-12-22,10.53,10.568,10.493,10.521,36739,0
2011-12-23,10.54,10.54,10.446,10.521,10873,0
2011-12-27,10.521,10.596,10.333,10.436,32904,0
2011-12-28,10.427,10.511,10.352,10.455,28578,0
2011-12-29,10.436,10.586,10.436,10.558,106407,0
2011-12-30,10.53,10.577,10.493,10.568,47329,0
2012-01-03,10.68,10.68,10.54,10.568,81962,0
2012-01-04,10.568,10.634,10.474,10.586,38990,0
2012-01-05,10.568,10.821,10.511,10.803,62834,0
2012-01-06,10.746,11.112,10.68,10.962,46616,0
2012-01-09,10.943,11.112,10.709,11.075,29513,0
2012-01-10,11.141,11.545,11.037,11.469,50441,0
2012-01-11,11.469,11.61,11.253,11.488,36031,0
2012-01-12,11.394,11.62,11.347,11.62,22194,0
2012-01-13,11.62,11.883,11.526,11.733,50122,0
2012-01-17,11.126,12.347,11.068,11.736,31006,0
2012-01-18,11.733,12.146,11.695,12.071,32242,0
2012-01-19,11.977,12.165,11.92,12.155,24529,0
2012-01-20,12.118,12.381,12.071,12.381,37893,0
2012-01-23,10.568,11.225,10.568,11.112,171717,0
2012-01-24,11.112,11.517,11.112,11.357,84784,0
2012-01-25,11.338,11.582,11.3,11.498,18334,0
2012-01-26,11.714,11.742,11.075,11.62,29393,0
2012-01-27,11.469,12.042,11.469,12.014,21935,0
2012-01-30,11.855,11.949,11.667,11.695,33853,0
2012-01-31,11.717,11.918,11.574,11.689,37758,0
2012-02-01,11.648,12.005,11.629,11.986,29035,0
2012-02-02,12.014,12.165,11.949,12.155,15385,0
2012-02-03,12.296,12.493,12.212,12.268,31688,0
2012-02-06,12.202,12.39,11.873,11.986,34133,0
2012-02-07,11.946,12.108,11.87,11.87,13687,0
2012-02-08,11.879,12.118,11.813,11.965,18869,0
2012-02-09,11.937,12.003,11.822,11.841,18517,0
2012-02-10,11.832,11.851,11.488,11.507,19386,0
2012-02-13,11.592,11.704,11.46,11.629,24370,0
2012-02-14,11.61,11.695,11.432,11.479,21162,0
2012-02-15,11.498,11.708,11.393,11.431,18570,0
2012-02-16,11.404,11.723,11.376,11.62,21655,0
2012-02-17,11.526,11.66,11.412,11.507,19805,0
2012-02-21,11.554,11.592,11.451,11.451,26529,0
2012-02-22,11.459,11.488,11.087,11.221,27312,0
2012-02-23,11.288,11.288,10.429,10.62,100881,0
2012-02-24,10.572,10.706,10.429,10.62,112211,0
2012-02-27,10.629,10.629,10.429,10.496,19634,0
2012-02-28,10.553,10.639,10.448,10.572,94276,0
2012-02-29,10.708,10.728,10.289,10.289,140390,0
2012-03-01,10.563,10.572,10.353,10.353,64614,0
2012-03-02,10.4,10.467,10.105,10.133,66884,0
2012-03-05,10.162,10.21,10.038,10.114,41801,0
2012-03-06,10.066,10.086,9.961,9.99,27269,0
2012-03-07,10.038,10.086,9.895,10.019,30835,0
2012-03-08,10.152,10.372,9.99,10.343,41187,0
2012-03-09,10.267,10.496,10.267,10.448,23335,0
2012-03-12,10.458,10.696,10.305,10.41,37121,0
2012-03-13,10.496,10.591,10.372,10.553,42517,0
2012-03-14,10.582,10.582,10.391,10.486,12135,0
2012-03-15,10.448,10.448,10.276,10.353,14551,0
2012-03-16,10.362,10.629,10.105,10.105,51091,0
2012-03-19,10.143,10.334,10.038,10.171,30172,0
2012-03-20,10.105,10.2,9.952,9.952,31529,0
2012-03-21,9.99,10,9.923,9.923,34417,0
2012-03-22,9.923,10.028,9.608,9.694,124199,0
2012-03-23,9.675,9.895,9.513,9.771,86455,0
2012-03-26,9.799,10.019,9.656,10,39868,0
2012-03-27,10,10,9.79,9.818,24251,0
2012-03-28,9.866,9.866,9.752,9.799,22360,0
2012-03-29,9.704,9.799,9.637,9.675,30098,0
2012-03-30,9.733,9.733,9.542,9.551,35314,0
2012-04-02,9.58,9.733,9.542,9.713,39925,0
2012-04-03,9.608,9.694,9.542,9.57,41583,0
2012-04-04,9.532,9.542,9.4462,9.504,40895,0
2012-04-05,9.504,9.504,9.4271,9.4558,37804,0
2012-04-09,9.3794,9.4271,9.2745,9.2935,34160,0
2012-04-10,9.284,9.3699,9.0741,9.0836,52299,0
2012-04-11,9.1218,9.16,9.0741,9.1409,49435,0
2012-04-12,9.179,9.1981,9.0932,9.1027,57575,0
2012-04-13,9.1027,9.1886,9.0264,9.0264,61549,0
2012-04-16,9.0741,9.0741,8.9787,9.0168,50609,0
2012-04-17,9.0699,9.0699,8.9723,8.9918,66245,0
2012-04-18,8.9691,9.0168,8.8355,8.8355,68207,0
2012-04-19,8.8737,8.9787,8.7783,8.8069,38358,0
2012-04-20,8.8451,8.95,8.7878,8.9023,71941,0
2012-04-23,8.8642,8.95,8.7783,8.7783,52398,0
2012-04-24,8.7783,8.9977,8.7593,8.7687,128592,0
2012-04-25,8.8069,8.8928,8.7687,8.7878,77317,0
2012-04-26,8.7878,8.8451,8.6256,8.721,133703,0
2012-04-27,8.7306,8.9214,8.7115,8.8165,38961,0
2012-04-30,8.7783,8.8165,8.6733,8.6733,53339,0
2012-05-01,8.6798,8.709,8.592,8.592,30017,0
2012-05-02,8.597,8.6161,8.4539,8.4825,101126,0
2012-05-03,8.4847,8.4847,8.2116,8.3482,81890,0
2012-05-04,8.3107,8.3871,8.3012,8.3012,54696,0
2012-05-07,8.2916,8.3107,8.2058,8.2154,53138,0
2012-05-08,8.1867,8.3012,8.1581,8.263,23473,0
2012-05-09,8.2116,8.2897,8.1629,8.2019,47054,0
2012-05-10,8.2311,8.3677,8.1629,8.3287,26225,0
2012-05-11,8.2994,8.3092,8.1239,8.1824,33035,0
2012-05-14,8.139,8.1771,8.1199,8.1199,18154,0
2012-05-15,8.1199,8.1581,7.9291,7.9387,52769,0
2012-05-16,7.9577,8.0341,7.9481,7.9577,21751,0
2012-05-17,7.9387,8.0054,7.8719,7.8813,24963,0
2012-05-18,7.8508,7.8703,7.4412,7.4509,92837,0
2012-05-21,7.4412,7.6265,7.3924,7.4119,51614,0
2012-05-22,7.3924,7.5192,7.2559,7.3047,53812,0
2012-05-23,7.2852,7.3729,7.2559,7.2949,27876,0
2012-05-24,7.2949,7.529,7.2656,7.5192,39314,0
2012-05-25,7.49,7.7338,7.4705,7.4997,47167,0
2012-05-29,7.5192,7.6948,7.3924,7.4314,39461,0
2012-05-30,7.4119,7.5777,7.3827,7.5485,30598,0
2012-05-31,7.5972,7.607,7.49,7.49,55902,0
2012-06-01,7.4022,7.49,7.3242,7.3242,33671,0
2012-06-04,7.3827,7.4022,7.2461,7.2559,38674,0
2012-06-05,7.3144,7.7435,7.3144,7.646,75950,0
2012-06-06,7.6655,8.0361,7.6655,8.0263,74812,0
2012-06-07,8.1921,8.67,7.8313,7.8996,76288,0
2012-06-08,7.8898,8.0556,7.6557,7.6753,79054,0
2012-06-11,7.7143,7.802,7.4997,7.4997,46537,0
2012-06-12,7.5582,7.7825,7.4802,7.7825,30349,0
2012-06-13,7.8118,8.1921,7.7728,8.0068,151559,0
2012-06-14,8.0459,8.1629,7.9093,8.0068,80821,0
2012-06-15,7.9873,8.0849,7.9873,8.0556,63906,0
2012-06-18,8.0459,8.1824,7.7045,7.8508,46870,0
2012-06-19,7.8996,7.9288,7.5777,7.6167,90348,0
2012-06-20,7.607,7.8508,7.607,7.6948,51976,0
2012-06-21,7.6753,7.802,7.4314,7.4412,87704,0
2012-06-22,7.4607,7.8508,7.4607,7.5972,1469870,0
2012-06-25,7.4997,7.9386,7.4997,7.724,85890,0
2012-06-26,7.763,7.802,7.5387,7.5875,57933,0
2012-06-27,7.5875,7.6753,7.5095,7.6167,98041,0
2012-06-28,7.5485,7.685,7.5095,7.5777,34076,0
2012-06-29,7.724,7.841,7.5387,7.802,53262,0
2012-07-02,7.7923,7.8703,7.5485,7.7045,36550,0
2012-07-03,7.6948,7.9093,7.6948,7.8215,25238,0
2012-07-05,7.763,8.0166,7.763,8.0166,32612,0
2012-07-06,7.9483,8.0361,7.8898,7.9386,37120,0
2012-07-09,7.9581,7.9581,7.8215,7.841,14163,0
2012-07-10,7.8508,7.8703,7.6167,7.6167,25064,0
2012-07-11,7.6557,7.8703,7.568,7.685,42053,0
2012-07-12,7.685,7.7338,7.4509,7.7338,14739,0
2012-07-13,7.7923,7.9264,7.7923,7.8118,16542,0
2012-07-16,7.8508,7.9288,7.8118,7.8898,36401,0
2012-07-17,7.8508,7.9191,7.7143,7.8118,28508,0
2012-07-18,7.2364,7.7338,7.2364,7.5582,95014,0
2012-07-19,7.5777,7.646,7.3339,7.4412,25003,0
2012-07-20,7.4705,7.4705,7.2852,7.2852,32215,0
2012-07-23,7.2852,7.3242,7.1681,7.2169,19158,0
2012-07-24,7.2169,7.2559,6.9536,6.9536,55422,0
2012-07-25,7.0023,7.0218,6.778,6.9341,108525,0
2012-07-26,6.739,6.8853,6.6415,6.7585,44834,0
2012-07-27,6.8463,6.9731,6.7293,6.8073,89836,0
2012-07-30,6.7878,6.856,6.661,6.7,69992,0
2012-07-31,6.6512,6.8951,6.6415,6.778,101309,0
2012-08-01,6.817,6.8268,6.739,6.7683,42864,0
2012-08-02,6.6707,6.8268,6.6438,6.7975,22197,0
2012-08-03,6.7585,6.8268,6.6707,6.6805,38940,0
2012-08-06,6.6415,6.778,6.5927,6.739,26814,0
2012-08-07,6.7293,6.8268,6.6902,6.817,37774,0
2012-08-08,6.778,6.7975,6.6707,6.7195,21693,0
2012-08-09,6.7,6.7683,6.6707,6.6805,24060,0
2012-08-10,6.6122,6.6415,6.5927,6.622,31381,0
2012-08-13,6.583,6.6902,6.5635,6.5927,24019,0
2012-08-14,6.5635,6.8268,6.544,6.778,79538,0
2012-08-15,6.817,6.8268,6.7098,6.778,58587,0
2012-08-16,6.739,6.7975,6.6902,6.6902,13555,0
2012-08-17,6.6512,6.7975,6.6349,6.7488,30743,0
2012-08-20,6.7488,6.8268,6.7195,6.7975,16706,0
2012-08-21,6.7975,6.8268,6.6705,6.7098,29483,0
2012-08-22,6.739,6.8268,6.7,6.778,25727,0
2012-08-23,6.739,6.778,6.6415,6.7,12726,0
2012-08-24,6.7293,6.7951,6.6707,6.739,12431,0
2012-08-27,6.739,6.856,6.6707,6.6707,32714,0
2012-08-28,6.6902,6.817,6.661,6.7,20168,0
2012-08-29,6.75,6.89,6.75,6.89,19114,0
2012-08-30,6.87,6.89,6.8,6.84,9598,0
2012-08-31,6.86,6.9,6.8,6.88,5922,0
2012-09-04,6.92,6.92,6.8,6.8,9994,0
2012-09-05,6.83,6.9,6.77,6.77,24664,0
2012-09-06,6.8,6.87,6.75,6.75,23550,0
2012-09-07,6.8,6.89,6.72,6.75,45541,0
2012-09-10,6.69,6.9,6.62,6.76,67368,0
2012-09-11,6.68,6.95,6.68,6.87,16642,0
2012-09-12,6.82,6.93,6.71,6.93,20762,0
2012-09-13,6.93,6.95,6.52,6.88,248629,0
2012-09-14,6.92,6.95,6.79,6.9,23222,0
2012-09-17,6.87,6.98,6.85,6.87,9700,0
2012-09-18,6.85,6.919,6.85,6.85,10902,0
2012-09-19,6.89,6.89,6.84,6.84,19211,0
2012-09-20,6.86,6.91,6.82,6.82,20524,0
2012-09-21,6.87,6.89,6.85,6.89,15849,0
2012-09-24,6.85,6.93,6.75,6.83,35117,0
2012-09-25,6.86,6.9,6.79,6.87,9319,0
2012-09-26,6.86,6.86,6.75,6.75,17395,0
2012-09-27,6.75,6.84,6.75,6.77,11708,0
2012-09-28,6.8,6.8,6.7,6.75,7025,0
2012-10-01,6.74,6.77,6.67,6.68,26367,0
2012-10-02,6.7,6.72,6.58,6.61,28314,0
2012-10-03,6.62,6.65,6.54,6.55,22817,0
2012-10-04,6.5501,6.5516,6.4,6.43,31458,0
2012-10-05,6.42,6.474,6.28,6.3,88317,0
2012-10-08,6.28,6.3,6.16,6.2,46710,0
2012-10-09,6.2899,6.2899,6,6.03,69525,0
2012-10-10,6,6.21,6,6.07,25601,0
2012-10-11,6.07,6.2,6.01,6.06,23651,0
2012-10-12,6.07,6.14,6,6.05,132316,0
2012-10-15,6.03,6.0899,5.9101,6,17372,0
2012-10-16,6.02,6.11,5.96,6.07,24632,0
2012-10-17,6.04,6.14,5.98,5.98,33088,0
2012-10-18,6.0499,6.0499,5.82,5.84,62988,0
2012-10-19,5.83,5.93,5.83,5.84,31403,0
2012-10-22,5.82,5.92,5.81,5.87,15722,0
2012-10-23,5.84,6.05,5.84,5.94,22004,0
2012-10-24,5.97,6.09,5.83,5.92,28471,0
2012-10-25,5.9,5.98,5.8,5.88,12214,0
2012-10-26,5.88,6.01,5.85,5.88,13868,0
2012-10-31,5.84,6,5.59,5.98,116012,0
2012-11-01,5.95,5.99,5.7399,5.77,28004,0
2012-11-02,5.82,5.85,5.63,5.7,28105,0
2012-11-05,5.75,5.96,5.64,5.67,54776,0
2012-11-06,5.75,5.85,5.6,5.72,30154,0
2012-11-07,5.72,6.11,5.7,5.99,456499,0
2012-11-08,6,6,5.75,5.9,96649,0
2012-11-09,5.89,5.93,5.78,5.83,51630,0
2012-11-12,5.83,6.24,5.83,6,707249,0
2012-11-13,6.18,6.39,6.05,6.18,133406,0
2012-11-14,6.19,6.36,6.164,6.19,111442,0
2012-11-15,6.2999,6.2999,6.1,6.15,138721,0
2012-11-16,6.17,6.36,6.15,6.26,31200,0
2012-11-19,6.28,6.39,6.23,6.36,31243,0
2012-11-20,6.32,6.49,6.3,6.46,33348,0
2012-11-21,6.47,6.57,6.44,6.55,35670,0
2012-11-23,6.61,6.65,6.58,6.64,27869,0
2012-11-26,6.66,6.67,6.3,6.62,97480,0
2012-11-27,6.65,6.7303,6.62,6.68,33516,0
2012-11-28,6.68,6.9,6.51,6.84,36538,0
2012-11-29,6.8,6.91,6.77,6.82,40589,0
2012-11-30,6.82,6.91,6.81,6.87,43234,0
2012-12-03,6.87,6.906,6.85,6.86,33494,0
2012-12-04,6.85,6.99,6.85,6.87,30007,0
2012-12-05,6.87,7.03,6.85,6.89,28154,0
2012-12-06,6.86,6.87,6.71,6.76,42705,0
2012-12-07,6.71,6.94,6.54,6.85,35238,0
2012-12-10,6.87,6.97,6.87,6.92,3900,0
2012-12-11,6.9,7,6.879,6.98,29984,0
2012-12-12,6.96,6.96,6.8,6.83,7946,0
2012-12-13,6.82,6.94,6.78,6.88,9810,0
2012-12-14,6.86,6.91,6.71,6.78,7080,0
2012-12-17,6.76,6.773,6.48,6.48,37901,0
2012-12-18,6.54,6.68,6.45,6.64,17693,0
2012-12-19,6.65,6.66,6.5,6.56,15501,0
2012-12-20,6.57,6.79,6.45,6.6,34491,0
2012-12-21,6.57,6.69,6.57,6.65,61151,0
2012-12-24,6.73,6.76,6.57,6.69,6747,0
2012-12-26,6.69,6.74,6.61,6.72,13746,0
2012-12-27,6.72,6.72,6.57,6.66,12460,0
2012-12-28,6.58,6.653,6.57,6.64,5887,0
2012-12-31,6.64,6.7593,6.57,6.68,18659,0
2013-01-02,6.72,6.85,6.6999,6.8,15515,0
2013-01-03,6.73,6.83,6.65,6.69,21880,0
2013-01-04,6.65,6.73,6.59,6.61,18578,0
2013-01-07,6.7,6.74,6.58,6.7,17760,0
2013-01-08,6.7,6.74,6.65,6.7,7479,0
2013-01-09,6.71,6.93,6.65,6.92,12275,0
2013-01-10,6.98,6.98,6.846,6.9,4800,0
2013-01-11,6.95,6.96,6.9,6.92,17316,0
2013-01-14,6.93,6.96,6.87,6.94,9500,0
2013-01-15,6.95,7.03,6.95,7.01,18372,0
2013-01-16,6.99,7.06,6.98,6.99,6660,0
2013-01-17,6.99,6.99,6.92,6.96,10488,0
2013-01-18,7,7.06,6.9,7.01,8173,0
2013-01-22,7.04,7.04,6.98,6.99,23550,0
2013-01-23,6.95,7.07,6.95,7,19191,0
2013-01-24,6.99,6.9901,6.95,6.97,10334,0
2013-01-25,6.96,7.09,6.88,6.99,26300,0
2013-01-28,7,7.02,6.975,7.02,25840,0
2013-01-29,7.08,7.13,6.99,7.13,16454,0
2013-01-30,6.9,7.11,6.88,6.95,7381,0
2013-01-31,6.96,7.018,6.89,6.94,11219,0
2013-02-01,7.02,7.03,6.95,6.99,4759,0
2013-02-04,6.99,7.06,6.99,7.01,15367,0
2013-02-05,7.03,7.03,6.9,6.96,16519,0
2013-02-06,6.98,7.01,6.95,7,7934,0
2013-02-07,7.06,7.06,6.97,7,9039,0
2013-02-08,6.62,7,6.57,7,13148,0
2013-02-11,7.01,7.02,6.96,6.97,13724,0
2013-02-12,7,7,6.97,6.985,9173,0
2013-02-13,6.98,6.9871,6.85,6.86,152853,0
2013-02-14,6.9,6.93,6.87,6.88,41981,0
2013-02-15,6.89,6.93,6.75,6.87,20153,0
2013-02-19,6.86,6.89,6.75,6.84,35422,0
2013-02-20,6.84,6.86,6.78,6.81,14560,0
2013-02-21,6.84,6.89,6.77,6.79,9803,0
2013-02-22,6.83,6.9,6.67,6.76,46212,0
2013-02-25,6.75,6.875,6.59,6.66,17299,0
2013-02-26,6.62,6.74,6.57,6.7,23971,0
2013-02-27,7.05,7.0875,6.72,6.8,185811,0
2013-02-28,6.77,6.9799,6.75,6.82,30371,0
2013-03-01,6.83,6.9,6.83,6.84,15466,0
2013-03-04,6.87,6.87,6.58,6.79,41679,0
2013-03-05,6.75,6.81,6.7,6.81,38671,0
2013-03-06,6.85,7.33,6.82,7.24,309973,0
2013-03-07,7.29,7.73,7.27,7.53,58884,0
2013-03-08,7.53,7.88,7.52,7.75,36638,0
2013-03-11,7.69,7.802,7.6001,7.77,17700,0
2013-03-12,7.73,7.95,7.73,7.81,14437,0
2013-03-13,7.81,7.85,7.72,7.85,17100,0
2013-03-14,7.88,7.9,7.83,7.9,5429,0
2013-03-15,7.85,7.9,7.77,7.79,79082,0
2013-03-18,7.71,7.9,7.71,7.9,11460,0
2013-03-19,7.96,8.18,7.96,8.11,36123,0
2013-03-20,8.24,8.4,8.15,8.24,35403,0
2013-03-21,8.31,8.57,8.27,8.55,41114,0
2013-03-22,8.5,8.68,8.5,8.65,42083,0
2013-03-25,8.8,8.97,8.79,8.94,129000,0
2013-03-26,9,9.14,8.92,9.02,31643,0
2013-03-27,8.64,9.16,8.52,8.97,15410,0
2013-03-28,9.01,9.1,8.95,9.02,6041,0
2013-04-01,8.98,9.07,8.98,8.99,10959,0
2013-04-02,9.05,9.05,8.88,8.92,12481,0
2013-04-03,8.89,8.91,8.7501,8.84,15817,0
2013-04-04,8.76,8.91,8.71,8.8401,7400,0
2013-04-05,8.8,9.0001,8.8,8.91,10286,0
2013-04-08,8.7,8.96,8.69,8.8,11616,0
2013-04-09,8.86,9.14,8.7901,9.05,14990,0
2013-04-10,9.17,9.23,9.08,9.15,9500,0
2013-04-11,9.23,9.23,8.95,9,14301,0
2013-04-12,9,9.23,9,9.23,8841,0
2013-04-15,9.05,9.22,8.76,8.85,15500,0
2013-04-16,9.009,9.12,8.8601,9.12,13643,0
2013-04-17,9.06,9.2,8.69,9.12,42092,0
2013-04-18,9,9.1,8.99,9.01,13226,0
2013-04-19,9.04,9.16,8.9,9.01,13800,0
2013-04-22,8.87,8.88,8.69,8.88,23508,0
2013-04-23,8.88,9.1,8.87,9,20022,0
2013-04-24,9.026,9.026,8.39,8.51,24356,0
2013-04-25,8.38,8.44,7.2,8.05,77871,0
2013-04-26,8.15,8.33,8.01,8.33,17256,0
2013-04-29,8.23,8.82,8.15,8.78,63884,0
2013-04-30,8.8,9.05,8.8,9.01,63541,0
2013-05-01,8.96,8.96,8.76,8.76,5236,0
2013-05-02,8.8,8.8,8.61,8.68,10186,0
2013-05-03,8.63,9.04,8.61,9,93543,0
2013-05-06,8.96,8.96,8.7,8.85,6605,0
2013-05-07,8.68,8.82,8.38,8.41,14930,0
2013-05-08,8.32,8.32,7.92,8.21,23831,0
2013-05-09,8.15,8.22,7.98,7.98,10064,0
2013-05-10,7.91,7.96,7.91,7.96,14587,0
2013-05-13,7.9,7.97,7.86,7.93,11897,0
2013-05-14,7.87,8.03,7.86,7.98,13637,0
2013-05-15,7.93,8.0899,7.93,8.01,14117,0
2013-05-16,8.07,8.1225,7.8,7.86,9358,0
2013-05-17,7.85,8.17,7.78,7.87,6022,0
2013-05-20,7.81,7.99,7.8,7.99,16764,0
2013-05-21,7.94,7.94,7.85,7.85,8866,0
2013-05-22,7.9,8.07,7.85,8.01,31056,0
2013-05-23,8,8.18,7.94,8.09,10846,0
2013-05-24,8,8.14,8,8,6146,0
2013-05-28,8.05,8.1,8,8.04,13655,0
2013-05-29,7.92,8.14,7.91,8.07,4185,0
2013-05-30,8.08,8.1799,7.98,8.11,9362,0
2013-05-31,8.01,8.19,7.98,8.09,5840,0
2013-06-03,8.18,8.24,8.03,8.03,5877,0
2013-06-04,8.06,8.06,8.06,8.06,248,0
2013-06-05,8.04,8.05,7.98,8,4732,0
2013-06-06,8.03,8.03,7.58,8,12466,0
2013-06-07,8.02,8.1,7.92,7.99,3653,0
2013-06-10,7.97,8.17,7.9,8.17,6632,0
2013-06-11,8.14,8.14,7.93,8.03,6457,0
2013-06-12,8.09,8.14,7.98,8.05,3108,0
2013-06-13,8.06,8.13,8.05,8.13,1912,0
2013-06-14,8.12,8.17,7.98,8.02,15975,0
2013-06-17,7.51,8.05,7.51,8.05,6097,0
2013-06-18,8.02,8.12,7.95,8.08,10994,0
2013-06-19,8.07,8.4,8.02,8.4,24378,0
2013-06-20,8.29,8.51,8.26,8.36,14729,0
2013-06-21,8.3499,8.3499,8.23,8.23,8078,0
2013-06-24,8.12,8.211,8.09,8.1,2260,0
2013-06-25,8.11,8.4,8,8.12,11518,0
2013-06-26,8.18,8.3,7.75,8.3,2102,0
2013-06-27,8.29,8.38,8.02,8.17,3910,0
2013-06-28,8.3,8.3299,8.03,8.3299,5600,0
2013-07-01,8.36,8.38,8.1001,8.12,3700,0
2013-07-02,8.22,8.47,8.17,8.33,6343,0
2013-07-03,8.3,8.31,8.3,8.31,900,0
2013-07-05,8.31,8.4,8.31,8.4,6892,0
2013-07-08,8.41,8.59,8.4,8.59,23197,0
2013-07-09,8.54,8.58,8.12,8.55,7949,0
2013-07-10,8.51,8.649,8.51,8.61,5473,0
2013-07-11,8.66,8.66,8.55,8.63,6151,0
2013-07-12,8.66,8.66,8.55,8.55,2768,0
2013-07-15,8.56,8.59,8.39,8.46,24236,0
2013-07-16,8.43,8.43,8.05,8.34,8375,0
2013-07-17,8.35,8.59,8.2,8.5,73508,0
2013-07-18,8.411,8.545,8.4,8.48,5856,0
2013-07-19,8.41,8.58,8.41,8.53,2850,0
2013-07-22,8.5,8.6,8.45,8.53,7262,0
2013-07-23,8.67,8.78,8.57,8.77,40499,0
2013-07-24,8.73,8.84,8.73,8.84,15064,0
2013-07-25,8.78,8.84,8.78,8.83,9566,0
2013-07-26,8.8,8.9,8.8,8.85,7190,0
2013-07-29,8.92,9.06,8.88,8.98,15198,0
2013-07-30,9.09,9.175,8.97,9.1,30055,0
2013-07-31,9.19,9.19,8.9,9.02,5358,0
2013-08-01,9.16,9.235,9.08,9.15,6531,0
2013-08-02,8.57,9.22,8.43,9.09,11861,0
2013-08-05,9.0642,9.3,9.0642,9.2,86182,0
2013-08-06,9.24,9.346,9.19,9.3,7795,0
2013-08-07,9.33,9.38,9.05,9.26,127076,0
2013-08-08,9.3,9.35,9.23,9.3,12690,0
2013-08-09,9.3,9.35,9.21,9.31,8023,0
2013-08-12,9.33,9.35,9.27,9.28,3380,0
2013-08-13,9.3,9.36,9.275,9.31,6261,0
2013-08-14,9.37,10.93,9.37,10.93,262844,0
2013-08-15,10.9,10.9,10.41,10.65,29588,0
2013-08-16,10.76,10.93,10.695,10.8,11326,0
2013-08-19,10.8,10.9,10.7,10.9,127848,0
2013-08-20,10.9,11.06,10.8,11.06,155539,0
2013-08-21,11.06,11.08,10.89,11.03,169829,0
2013-08-22,11,11,10.56,10.57,130558,0
2013-08-23,10.73,10.75,10.56,10.7,24405,0
2013-08-26,10.69,10.69,10.14,10.48,18204,0
2013-08-27,10.44,10.45,10.13,10.32,18978,0
2013-08-28,10.5,10.58,10.45,10.54,38718,0
2013-08-29,10.59,10.7,10.5,10.7,30602,0
2013-08-30,10.52,10.63,10.17,10.17,32979,0
2013-09-03,10.25,10.28,10.01,10.19,14631,0
2013-09-04,10.2,10.6,10.13,10.58,182276,0
2013-09-05,10.56,11.36,10.46,11.28,264234,0
2013-09-06,11.27,11.4,10.97,11.16,163212,0
2013-09-09,11.16,11.25,10.94,10.99,19374,0
2013-09-10,11,11.24,10.84,10.99,49277,0
2013-09-11,10.8,10.975,10.68,10.68,22694,0
2013-09-12,10.71,10.75,10.3,10.42,29738,0
2013-09-13,10.45,10.5,10.11,10.5,17406,0
2013-09-16,10.6,11.24,10.554,10.94,79949,0
2013-09-17,10.95,11.29,10.95,11.24,60543,0
2013-09-18,11.29,11.67,11.26,11.67,133118,0
2013-09-19,11.56,12,11.56,11.87,52112,0
2013-09-20,12,12,11.66,12,34226,0
2013-09-23,11.91,12.08,11.61,12.06,40429,0
2013-09-24,12.03,12.14,11.76,12.1,47400,0
2013-09-25,12.08,12.31,11.5,12.19,32400,0
2013-09-26,12.25,12.32,12.1,12.26,20060,0
2013-09-27,12.27,12.31,11.59,12.21,22000,0
2013-09-30,12.06,12.49,12,12.41,44800,0
2013-10-01,12.44,12.79,12.3,12.6,62400,0
2013-10-02,12.6,12.79,12.41,12.75,43900,0
2013-10-03,12.74,12.87,12.41,12.85,15200,0
2013-10-04,12.8,13.16,12.62,13,100700,0
2013-10-07,12.88,13.17,12.68,13.05,11600,0
2013-10-08,13.05,13.7,13.05,13.41,48200,0
2013-10-09,13.37,13.77,13.36,13.71,34500,0
2013-10-10,13.74,14.19,12.85,13.22,120500,0
2013-10-11,13.1,13.33,10.75,12.99,47300,0
2013-10-14,12.84,13.15,12.75,13.09,26800,0
2013-10-15,13.06,13.11,12.77,13.04,14400,0
2013-10-16,13.03,13.03,12.7,12.85,22300,0
2013-10-17,12.75,13.07,12.75,13.03,32117,0
2013-10-18,13,13.06,12.77,13.03,56700,0
2013-10-21,13,13.12,12.84,12.94,30000,0
2013-10-22,12.92,13.72,12.92,13.37,134300,0
2013-10-23,13.37,13.5,12.75,12.77,36900,0
2013-10-24,13.16,14.56,12.47,14.56,178600,0
2013-10-25,14.51,14.84,13.98,14.1,67800,0
2013-10-28,14.22,14.73,13.99,14.09,12900,0
2013-10-29,14.16,14.45,14.01,14.14,4200,0
2013-10-30,14.11,14.65,14.11,14.41,11000,0
2013-10-31,14.53,14.99,14.36,14.98,22400,0
2013-11-01,15,15.1,14.59,14.69,28200,0
2013-11-04,14.83,16.39,14.68,14.68,22900,0
2013-11-05,14.81,15.39,14.68,14.82,4500,0
2013-11-06,14.79,14.99,14.32,14.6,13164,0
2013-11-07,14.45,14.86,14.45,14.62,9500,0
2013-11-08,14.59,14.81,14.261,14.78,16723,0
2013-11-11,14.79,14.85,14.65,14.67,50000,0
2013-11-12,14.59,15,14.59,14.68,53000,0
2013-11-13,14.67,14.67,13.64,13.84,31300,0
2013-11-14,13.78,15,12.77,13.32,44100,0
2013-11-15,12.22,13.56,12.22,13.12,24033,0
2013-11-18,13.05,13.14,13,13.14,18300,0
2013-11-19,13.1,13.32,13.1,13.29,13200,0
2013-11-20,13.25,13.3,12.87,12.92,41000,0
2013-11-21,13,13.09,12.96,13.05,16222,0
2013-11-22,13,13.07,12.95,13.06,10100,0
2013-11-25,13.05,13.13,12.94,12.94,26774,0
2013-11-26,13,13.12,12.9,12.92,19000,0
2013-11-27,12.39,13.11,12.39,12.86,22758,0
2013-11-29,12.9,13.05,12.62,12.85,20773,0
2013-12-02,12.81,12.84,12.39,12.54,31598,0
2013-12-03,12.65,13.06,12.54,12.95,16700,0
2013-12-04,12.99,12.99,12.58,12.7,28100,0
2013-12-05,12.61,12.83,12.08,12.14,40500,0
2013-12-06,12.06,12.25,12.06,12.24,39521,0
2013-12-09,12.27,12.27,12.05,12.19,29800,0
2013-12-10,12.13,12.53,12.13,12.37,22327,0
2013-12-11,12.11,12.46,12,12.15,100542,0
2013-12-12,12.09,12.81,11.52,11.79,50400,0
2013-12-13,11.76,11.93,11.53,11.88,30500,0
2013-12-16,11.93,12.33,11.91,12.11,21200,0
2013-12-17,12.07,12.84,12.07,12.55,34700,0
2013-12-18,12.61,13.28,12.46,12.62,39300,0
2013-12-19,12.38,12.92,12.33,12.67,14776,0
2013-12-20,12.79,13,12,12.4,60700,0
2013-12-23,12.4,12.5,12.15,12.39,18300,0
2013-12-24,12.05,12.48,12,12.44,14659,0
2013-12-26,12.41,12.71,12.26,12.58,5200,0
2013-12-27,12.54,12.65,12.25,12.4,7900,0
2013-12-30,12.26,12.65,12.24,12.41,9700,0
2013-12-31,12.37,13.08,12.33,12.8,16500,0
2014-01-02,12.8,13.08,12.38,12.91,25310,0
2014-01-03,13,13.2,12.42,13.02,13953,0
2014-01-06,13.32,13.32,12.795,13.28,13862,0
2014-01-07,13,13.77,13,13.41,89000,0
2014-01-08,13.84,14.45,13.69,14.13,40000,0
2014-01-09,14.18,14.42,14.15,14.15,5154,0
2014-01-10,14,14.53,14,14.25,4800,0
2014-01-13,14.4,14.4,14,14.03,7900,0
2014-01-14,14.2,14.265,13.587,13.73,18234,0
2014-01-15,14,14.59,13.97,14.18,23900,0
2014-01-16,13.94,14.17,13.65,14.1,45200,0
2014-01-17,13.8,13.91,13.47,13.66,71500,0
2014-01-21,13.521,13.71,13.521,13.63,19490,0
2014-01-22,13.77,13.77,12.9,12.97,22400,0
2014-01-23,12.97,13,12.8,13,17900,0
2014-01-24,13,13.66,12.96,13.47,15200,0
2014-01-27,13.5,13.81,13.5,13.61,28500,0
2014-01-28,13.8,13.8,13.7,13.7,10800,0
2014-01-29,13.7,13.74,13.61,13.61,28766,0
2014-01-30,13.65,13.85,13.55,13.85,79600,0
2014-01-31,13.73,15.4,13.73,15.07,20800,0
2014-02-03,15.05,15.41,14.69,14.69,28901,0
2014-02-04,14.7,15.36,14.5,14.93,23438,0
2014-02-05,13.81,15.34,13.5,15.08,27091,0
2014-02-06,15,15.09,14.68,14.87,14747,0
2014-02-07,15.201,15.201,15,15,5438,0
2014-02-10,14.81,15.25,14.8,15.24,12599,0
2014-02-11,15.44,15.6,15.25,15.28,6519,0
2014-02-12,15.5,15.66,15.45,15.6,26853,0
2014-02-13,15.55,15.85,15.5,15.8,19886,0
2014-02-14,15.8,16,15.75,15.88,20051,0
2014-02-18,15.83,15.95,15.69,15.88,32470,0
2014-02-19,15.85,15.98,15.76,15.89,12507,0
2014-02-20,15.9,15.9,15.66,15.86,6733,0
2014-02-21,15.82,15.95,15.79,15.85,15715,0
2014-02-24,15.82,15.95,15.7,15.9,13868,0
2014-02-25,15.72,15.89,15.4,15.89,31525,0
2014-02-26,15.7,15.84,15.24,15.79,27084,0
2014-02-27,15.88,15.95,15.88,15.95,10301,0
2014-02-28,15.94,15.95,15.8,15.8,20336,0
2014-03-03,15.79,15.94,15.66,15.77,22224,0
2014-03-04,15.78,15.94,15.66,15.8,24508,0
2014-03-05,15.74,15.8,15.7,15.71,13338,0
2014-03-06,15.89,16.81,15.67,16.79,355810,0
2014-03-07,16.81,16.85,16.49,16.76,22161,0
2014-03-10,16.6,16.99,16.6,16.95,14480,0
2014-03-11,16.74,17,16.7,16.88,22576,0
2014-03-12,16.9,17.24,16.9,17.16,16456,0
2014-03-13,17.11,17.51,17.027,17.4,12719,0
2014-03-14,17.4,17.75,17.4,17.46,48136,0
2014-03-17,17.45,17.72,17.4,17.4,14380,0
2014-03-18,17.75,17.98,17.7,17.84,19294,0
2014-03-19,17.99,18,17.7,17.7,23460,0
2014-03-20,17.58,18.05,17.5,17.94,21124,0
2014-03-21,17.82,18.05,17.81,18,12966,0
2014-03-24,17.87,18.09,17.48,17.51,12596,0
2014-03-25,17.52,18.02,17,17.29,21221,0
2014-03-26,17.75,17.75,17.3,17.34,1700,0
2014-03-27,17.5,17.5,16.7,16.7,7505,0
2014-03-28,16.77,16.82,15.99,16.4,33385,0
2014-03-31,16.31,16.783,15.79,16,20184,0
2014-04-01,16.66,16.66,15.96,16.56,9071,0
2014-04-02,16.51,16.67,16.235,16.67,9901,0
2014-04-03,16.25,16.66,16.14,16.25,12778,0
2014-04-04,15.888,16.26,15.888,16.1,4064,0
2014-04-07,15.67,16.09,15.67,15.67,8263,0
2014-04-08,15.65,16.07,15.65,15.85,8979,0
2014-04-09,16.02,16.175,15.93,15.93,9448,0
2014-04-10,16.15,16.17,15.8,16.1,9271,0
2014-04-11,15.8,16.06,15.5,15.5,7943,0
2014-04-14,15.01,16.3,14.68,14.84,18464,0
2014-04-15,15.03,15.7,14.41,14.57,23840,0
2014-04-16,14.54,14.65,14.13,14.37,16032,0
2014-04-17,14.42,14.91,14.31,14.52,28205,0
2014-04-21,14.87,14.905,14.51,14.66,23349,0
2014-04-22,14.88,15.05,14.7,14.84,12227,0
2014-04-23,14.66,14.885,14.26,14.8,9199,0
2014-04-24,14.56,15.06,14.5,14.78,11765,0
2014-04-25,14.24,14.5,13.64,13.95,56016,0
2014-04-28,14,14,13.47,13.47,137359,0
2014-04-29,13.59,14,13.55,13.56,69179,0
2014-04-30,13.67,14.34,12.2,13.45,22255,0
2014-05-01,13.28,13.937,13.25,13.74,16760,0
2014-05-02,13.75,13.8,12.965,13.23,34237,0
2014-05-05,12.64,13.93,12.64,13.31,16718,0
2014-05-06,13.43,13.6,12.87,13.15,20402,0
2014-05-07,13,13.1,12,12.37,38143,0
2014-05-08,12.54,13.665,12.3,13.28,12730,0
2014-05-09,13.3,13.49,13.12,13.33,20552,0
2014-05-12,13.3,13.65,13.25,13.6,10212,0
2014-05-13,13.32,13.66,13.25,13.55,19558,0
2014-05-14,13.51,13.94,13.47,13.86,10491,0
2014-05-15,13.35,13.84,13.26,13.76,11361,0
2014-05-16,13.31,13.86,13.31,13.76,2706,0
2014-05-19,13.52,14.69,13.52,14.39,21695,0
2014-05-20,16.97,17.27,14.292,15.25,12888,0
2014-05-21,15.22,16.01,15.1,15.57,20326,0
2014-05-22,16,16,14.925,15.08,21622,0
2014-05-23,15.2,15.79,15.15,15.53,16667,0
2014-05-27,15.7,15.78,15.6,15.66,18083,0
2014-05-28,15.48,15.65,15.01,15.23,16188,0
2014-05-29,15.3,15.64,15.08,15.25,14907,0
2014-05-30,15.19,15.38,15.08,15.25,10799,0
2014-06-02,15.17,15.38,14.76,15.07,14085,0
2014-06-03,14.82,15,14.19,14.55,25884,0
2014-06-04,14.84,15.44,14.33,14.6,34839,0
2014-06-05,14.66,15.215,13.42,13.91,41899,0
2014-06-06,13.94,13.97,13.41,13.57,7325,0
2014-06-09,13.28,13.659,13.26,13.4,19252,0
2014-06-10,13.4,13.45,13.25,13.45,10700,0
2014-06-11,14.205,14.205,13.27,13.64,26426,0
2014-06-12,13.75,13.75,13.2,13.3,17923,0
2014-06-13,13.28,13.55,13.17,13.41,9090,0
2014-06-16,13.52,14.35,13.27,14.35,16607,0
2014-06-17,14.23,14.48,14.16,14.35,9310,0
2014-06-18,14.37,14.37,13.77,14.1,14046,0
2014-06-19,13.88,14.49,13.88,14.26,13702,0
2014-06-20,14.11,14.37,14,14.28,14447,0
2014-06-23,14.25,14.37,14.12,14.31,9942,0
2014-06-24,14.18,14.85,14.18,14.31,20644,0
2014-06-25,14.01,14.34,13.97,14.19,2386,0
2014-06-26,14,15.03,14,14.27,2682,0
2014-06-27,14.3,14.3,14,14.24,4995,0
2014-06-30,14.02,14.03,13.91,13.99,7049,0
2014-07-01,14.27,14.94,14,14.2,25991,0
2014-07-02,14.01,14.2,13.84,13.9,36700,0
2014-07-03,14.35,14.35,14.09,14.23,4766,0
2014-07-07,14.62,14.69,13.955,14.04,6170,0
2014-07-08,14.36,14.38,13.63,13.64,15415,0
2014-07-09,13.87,13.87,12.9,12.9,15856,0
2014-07-10,13.15,13.24,12.83,13.05,8806,0
2014-07-11,13.05,13.12,12.71,12.71,13227,0
2014-07-14,12.75,13.21,12.67,12.67,2987,0
2014-07-15,13,13,11.82,11.85,58461,0
2014-07-16,12.09,12.87,11.93,11.97,37236,0
2014-07-17,11.97,12.06,11.74,11.98,102297,0
2014-07-18,12.46,12.46,12,12.2,8631,0
2014-07-21,12.11,12.5,12,12.38,101103,0
2014-07-22,12.48,12.556,12.24,12.53,5337,0
2014-07-23,12.4,13.13,12.22,13.13,22421,0
2014-07-24,12.36,13.72,12.36,13.01,17629,0
2014-07-25,13.08,13.39,13.05,13.05,16123,0
2014-07-28,13,13.38,12.965,12.98,7257,0
2014-07-29,13.08,13.32,12.81,12.91,6940,0
2014-07-30,12.82,13.11,12.73,12.75,11122,0
2014-07-31,12.87,13.48,12.87,13.15,6975,0
2014-08-01,13.17,13.86,13.17,13.75,21538,0
2014-08-04,13.77,14.19,13.51,14,51437,0
2014-08-05,13.99,14,13.424,13.76,18832,0
2014-08-06,13.75,14,13.75,13.8,11041,0
2014-08-07,13.77,13.99,13.75,13.8,11757,0
2014-08-08,13.5,14,13.5,13.9,8586,0
2014-08-11,13.9,13.91,13.53,13.75,13377,0
2014-08-12,13.75,13.8,13.51,13.6,6589,0
2014-08-13,13.62,13.91,13.54,13.73,14427,0
2014-08-14,13.51,13.99,13.51,13.76,7845,0
2014-08-15,13.55,14,13.5,13.58,5243,0
2014-08-18,13.6,13.89,13.45,13.62,4898,0
2014-08-19,13.45,13.476,13.4,13.42,4439,0
2014-08-20,13.42,13.42,12.9,13.07,11717,0
2014-08-21,13.5,13.5,13.115,13.25,11113,0
2014-08-22,13.5,13.5,13.23,13.47,12201,0
2014-08-25,13.37,13.619,13.02,13.25,11762,0
2014-08-26,12.72,13.5,12.72,13.5,4787,0
2014-08-27,13.24,13.61,13.24,13.61,3993,0
2014-08-28,13.22,13.56,12.54,13.17,7244,0
2014-08-29,13.13,13.15,12.955,12.99,9510,0
2014-09-02,12.79,12.92,12.4,12.5,25025,0
2014-09-03,12.54,12.902,12.46,12.9,99644,0
2014-09-04,13.06,13.1,12.81,13.1,17667,0
2014-09-05,13.22,13.66,13,13.25,18187,0
2014-09-08,12.51,13.53,12.51,13,9456,0
2014-09-09,12.91,13.44,12.91,13.08,7884,0
2014-09-10,13.04,13.4,12.53,13.01,13570,0
2014-09-11,13.02,13.61,12.66,13.44,29836,0
2014-09-12,13.35,13.41,13.08,13.08,3976,0
2014-09-15,13.12,13.47,13.03,13.47,3359,0
2014-09-16,13.22,13.27,12.845,13,35018,0
2014-09-17,13.08,13.58,12.915,13.26,11547,0
2014-09-18,13.19,13.69,13.17,13.21,17411,0
2014-09-19,13.33,13.7,13.21,13.7,18292,0
2014-09-22,13.45,13.7,13.07,13.55,11108,0
2014-09-23,13.4,13.4,13,13,4940,0
2014-09-24,13.15,13.15,12.86,12.9,5089,0
2014-09-25,12.97,13.29,12.75,13.05,10703,0
2014-09-26,13.18,13.48,13.07,13.12,6820,0
2014-09-29,13,13.19,13,13.09,7561,0
2014-09-30,13.08,13.2,13,13,10528,0
2014-10-01,13,13.02,12.35,12.7,15877,0
2014-10-02,12.54,12.74,12.21,12.74,20681,0
2014-10-03,12.75,12.99,12.75,12.95,2171,0
2014-10-06,12.75,13.29,12.75,13,13142,0
2014-10-07,13.06,13.1,12.85,13.03,6109,0
2014-10-08,12.95,13.19,12.85,13.16,10958,0
2014-10-09,12.85,12.85,12.36,12.37,3372,0
2014-10-10,12.39,12.89,12.39,12.64,17506,0
2014-10-13,12.8,12.89,12.45,12.89,5105,0
2014-10-14,12.8,12.8,12.23,12.49,7979,0
2014-10-15,12.35,12.58,12,12.58,75770,0
2014-10-16,12.78,12.78,12.27,12.48,10481,0
2014-10-17,12.37,12.4,11.83,12.25,13515,0
2014-10-20,12.25,12.49,12.17,12.49,127643,0
2014-10-21,12.25,13.75,12.2,13.75,101400,0
2014-10-22,13.43,13.57,12.74,13.4,19628,0
2014-10-23,13.29,13.77,12.51,13.73,18360,0
2014-10-24,13.76,13.83,13,13.34,9551,0
2014-10-27,13.46,13.92,13.13,13.63,17697,0
2014-10-28,13.62,13.89,13.6,13.6,14658,0
2014-10-29,13.6,13.75,13.28,13.4,13000,0
2014-10-30,13.74,15.14,13.55,15.14,26057,0
2014-10-31,14.43,15.15,14.35,14.96,21069,0
2014-11-03,15,15,14.5,14.54,17033,0
2014-11-04,14.89,15,14.435,14.78,11893,0
2014-11-05,15,15,14.5,14.59,9244,0
2014-11-06,14.92,15,14.51,14.9,5858,0
2014-11-07,14.99,15.17,14.9,15.11,18294,0
2014-11-10,15.1,15.2,15.1,15.16,14177,0
2014-11-11,15.16,15.17,14.909,15.17,9390,0
2014-11-12,15.15,15.2,15,15,7495,0
2014-11-13,15.17,15.2,15,15.13,3969,0
2014-11-14,14.99,15.18,14.77,14.92,18372,0
2014-11-17,14.99,15,14.56,14.71,4017,0
2014-11-18,14.69,15.11,14.6,14.76,15882,0
2014-11-19,14.6,14.81,14.4,14.57,13159,0
2014-11-20,14.975,14.975,14.42,14.67,12921,0
2014-11-21,14.76,14.8,14.42,14.42,5605,0
2014-11-24,14.65,14.69,14.4,14.5,10191,0
2014-11-25,14.4,14.87,14.4,14.53,7082,0
2014-11-26,14.4,14.64,13.79,14.16,15327,0
2014-11-28,14,14,14,14,400,0
2014-12-01,13.9,14.85,13.066,13.82,17828,0
2014-12-02,14.16,14.4,13.59,13.7,8286,0
2014-12-03,13.77,14.05,13.34,13.4,10042,0
2014-12-04,13.76,13.76,13.32,13.43,12177,0
2014-12-05,13.58,13.76,13.25,13.59,22164,0
2014-12-08,13.99,14.15,13.48,13.56,12435,0
2014-12-09,13.48,14.4,13.48,14.03,3349,0
2014-12-10,13.91,14.47,13.6,14.02,6018,0
2014-12-11,14.18,14.46,13.916,14.06,12236,0
2014-12-12,14,14.97,13.34,13.44,10150,0
2014-12-15,13.56,13.78,13.41,13.5,1571,0
2014-12-16,13.5,13.65,13.05,13.56,11706,0
2014-12-17,13.6,13.87,13.56,13.62,35549,0
2014-12-18,13.75,13.84,13.7,13.75,11309,0
2014-12-19,13.97,13.97,13.26,13.5,13547,0
2014-12-22,13.5,13.9,13.32,13.58,12485,0
2014-12-23,13.58,13.59,13.27,13.27,11705,0
2014-12-24,13.5,13.6,13.18,13.5,7201,0
2014-12-26,13.5,13.81,13.2,13.81,17853,0
2014-12-29,13.72,14,13.71,13.76,5738,0
2014-12-30,13.75,14,13.75,13.75,6220,0
2014-12-31,13.75,13.98,13.67,13.67,7358,0
2015-01-02,13.79,14.34,13.75,13.78,18092,0
2015-01-05,14,14.06,13.67,13.67,1865,0
2015-01-06,13.96,14.22,13.75,13.76,7992,0
2015-01-07,13.83,14.19,13.71,13.71,6797,0
2015-01-08,13.41,14.05,13.41,13.69,11060,0
2015-01-12,13.75,13.96,13.75,13.75,3169,0
2015-01-13,13.87,13.95,13.8,13.93,4929,0
2015-01-14,13.931,14.1,13.75,13.79,11223,0
2015-01-15,13.99,13.99,13.75,13.75,2361,0
2015-01-20,13.75,13.98,13.75,13.98,2342,0
2015-01-21,13.77,14.39,13.75,14,38283,0
2015-01-22,13.95,14.15,13.95,14.13,5958,0
2015-01-23,14.028,14.089,13.52,13.59,12620,0
2015-01-26,13.83,14.29,13.76,14.05,4129,0
2015-01-27,13.75,14.22,13.75,14.07,819,0
2015-01-28,14.1,14.39,14,14.25,5200,0
2015-01-29,14.21,14.6,14,14.25,10016,0
2015-01-30,14.2,14.4,14.01,14.2,6588,0
2015-02-02,14.21,14.65,14.2,14.52,3925,0
2015-02-03,14.26,15.02,14.26,14.6,4002,0
2015-02-04,14.55,14.55,14.55,14.55,105,0
2015-02-05,14.93,15.87,14.55,14.63,3900,0
2015-02-06,14.76,15.19,14.611,15,4068,0
2015-02-09,15.04,15.37,15,15.37,1398,0
2015-02-10,14.85,15.72,14.61,15.72,9777,0
2015-02-11,15.24,15.47,15.16,15.47,2809,0
2015-02-12,15.05,15.23,14.73,14.96,4179,0
2015-02-13,14.68,15.47,14.66,15.44,3504,0
2015-02-17,15.74,15.74,14.7,14.99,2855,0
2015-02-18,14.63,15.21,14.61,15.01,6879,0
2015-02-19,14.8,14.84,14.61,14.65,6146,0
2015-02-20,14.65,14.66,14.6,14.6,2841,0
2015-02-23,14.6,14.75,14.06,14.57,8781,0
2015-02-24,14.65,15.25,14.65,15.15,5646,0
2015-02-25,14.14,15.15,14.14,15.15,1745,0
2015-02-26,14.75,15.39,14.65,15.25,5519,0
2015-02-27,15.13,15.31,15.01,15.01,7977,0
2015-03-02,15.13,15.75,15.13,15.75,6100,0
2015-03-03,14.82,15.71,14.81,15.5,6300,0
2015-03-04,15.34,15.67,15.03,15.51,7600,0
2015-03-05,15.72,15.75,15.3,15.53,10100,0
2015-03-06,15.57,15.75,14.61,15.05,23900,0
2015-03-09,15.1,15.1,14.42,14.53,11000,0
2015-03-10,14.29,14.29,13.62,13.72,8700,0
2015-03-11,13.05,14.14,13.05,13.53,27000,0
2015-03-12,13.6,13.68,13.2,13.46,3600,0
2015-03-13,13.71,13.99,13.31,13.7,28200,0
2015-03-16,13.76,13.89,13.5,13.65,1600,0
2015-03-17,13.81,14.06,13.5,13.56,10000,0
2015-03-18,13.77,13.77,13.12,13.27,5300,0
2015-03-19,13.25,13.91,13.12,13.12,5300,0
2015-03-20,13.05,13.27,12.66,12.73,20300,0
2015-03-23,12.94,13.27,12.94,13.27,3000,0
2015-03-24,13.09,13.5,13.09,13.25,3800,0
2015-03-25,13.25,13.27,13,13.01,6200,0
2015-03-26,13.03,13.18,13,13.03,11000,0
2015-03-27,13.25,13.25,13.09,13.09,1400,0
2015-03-30,13.1,13.3,12.58,13.02,82200,0
2015-03-31,12.89,13.4,12.31,13.4,19547,0
2015-04-01,13.04,13.99,12.41,13,6600,0
2015-04-02,12.88,13.36,12.88,13.13,4800,0
2015-04-06,13,13.85,13,13.41,10400,0
2015-04-07,13.41,13.76,13.4,13.4,2072,0
2015-04-08,13.26,13.61,13.07,13.07,3100,0
2015-04-09,13.27,13.35,13,13.28,16835,0
2015-04-10,13.21,13.8,13,13.73,4000,0
2015-04-13,13.75,13.8,13.6,13.79,3500,0
2015-04-14,13.51,13.76,13.25,13.75,1800,0
2015-04-15,13.79,13.79,13.28,13.78,2295,0
2015-04-16,13.79,14.87,13.27,14.06,17276,0
2015-04-17,13.9,13.9,13.36,13.63,2500,0
2015-04-20,13.53,14.5,13.53,14.2,1786,0
2015-04-21,13.71,13.75,13.3,13.31,3547,0
2015-04-22,13.3,13.81,13.25,13.56,4545,0
2015-04-23,13.75,13.95,13.39,13.92,10100,0
2015-04-24,13.64,13.81,13.33,13.65,8136,0
2015-04-27,13.81,14.99,13.75,14.45,2100,0
2015-04-28,14.45,14.45,14.04,14.04,769,0
2015-04-29,13.9,14.35,13.89,13.98,6400,0
2015-04-30,13.91,14.05,13.81,13.81,5000,0
2015-05-01,13.8,14.27,13.26,13.28,10800,0
2015-05-04,13.48,13.5,13.46,13.5,1100,0
2015-05-05,13.52,13.75,12.72,13.21,7300,0
2015-05-06,14.2,14.2,12.5,12.8,5510,0
2015-05-07,12.811,13.1,11.99,12.92,7594,0
2015-05-08,12.31,12.31,9.54,10.03,57300,0
2015-05-11,9.51,10.05,9.51,9.86,8400,0
2015-05-12,10.03,10.04,9.82,9.925,3086,0
2015-05-13,10.04,10.84,9.91,10,35700,0
2015-05-14,10.11,10.34,9.9,9.91,14000,0
2015-05-15,9.95,10.24,9.8,10,6718,0
2015-05-18,9.75,10.19,9.5,9.56,23985,0
2015-05-19,9.5,9.5,8.81,9.2,16544,0
2015-05-20,9.2,9.29,8.91,9.29,9900,0
2015-05-21,10.48,10.48,8.15,8.63,17800,0
2015-05-22,8.7,9,8,8.06,10400,0
2015-05-26,8.01,8.19,7.9,7.98,219567,0
2015-05-27,8.2,8.2,7.9,7.91,2600,0
2015-05-28,7.99,8,7.92,7.92,12328,0
2015-05-29,7.99,8,7.56,7.7,41500,0
2015-06-01,7.6,7.6101,7.38,7.38,27716,0
2015-06-02,7.5,7.5,6.8,7.25,459059,0
2015-06-03,7.3,9.95,7.06,9.95,52700,0
2015-06-04,9.89,9.95,8.76,8.81,10000,0
2015-06-05,8.8,8.9,8.39,8.9,12300,0
2015-06-08,8.66,9.11,8.53,8.64,8300,0
2015-06-09,8.55,8.94,8.15,8.26,21943,0
2015-06-10,9.05,9.05,8.55,8.55,1003,0
2015-06-11,8.5,9.13,8.2001,8.39,21238,0
2015-06-12,8.38,8.8,8.2,8.2,12300,0
2015-06-15,8.3,8.45,7.99,8.24,5200,0
2015-06-16,8.72,8.72,8.35,8.64,1400,0
2015-06-18,7.85,8.79,7.85,8.42,5800,0
2015-06-19,7.91,8.5,7.9,8.02,6100,0
2015-06-22,8.3,8.3,8.05,8.12,2100,0
2015-06-23,7.95,8.7,7.95,8.1572,6375,0
2015-06-24,8.32,8.32,8,8.03,6500,0
2015-06-25,8.49,8.92,8,8.68,29400,0
2015-06-26,8.77,8.77,8,8,15500,0
2015-06-29,8.22,8.49,8.02,8.49,7000,0
2015-06-30,8.82,8.82,8.06,8.24,6352,0
2015-07-01,8.23,8.45,7.66,7.76,11800,0
2015-07-02,7.94,7.94,7.52,7.68,20000,0
2015-07-06,7.55,8.31,7.51,7.8,62700,0
2015-07-07,7.68,8,7.68,7.7,3900,0
2015-07-08,7.7,7.73,7.59,7.59,6300,0
2015-07-09,7.5,7.6,7.5,7.58,3200,0
2015-07-10,7.75,7.75,7.6,7.74,4600,0
2015-07-13,8.1,8.59,7.51,7.51,20900,0
2015-07-14,8,8.2,7.97,8.12,1952,0
2015-07-15,7.61,7.9799,7.5,7.8,6102,0
2015-07-16,7.84,8.05,7.51,8.03,7100,0
2015-07-17,8,8.42,8,8.24,1600,0
2015-07-20,8.01,8.01,7.5,7.6,11400,0
2015-07-21,7.56,7.56,7.12,7.12,91000,0
2015-07-22,7.35,7.5,7.15,7.15,14300,0
2015-07-23,7.37,7.53,6.86,6.98,88000,0
2015-07-24,7,7.07,6.67,6.7,37900,0
2015-07-27,6.55,7.01,6.09,6.18,77500,0
2015-07-28,6.1,6.2,5.54,5.55,29300,0
2015-07-29,5.6,6,5.6,5.61,32300,0
2015-07-30,5.65,5.8,5.39,5.55,15600,0
2015-07-31,5.69,5.69,4.71,5.4,37700,0
2015-08-03,5.19,5.365,4.9133,5.24,9882,0
2015-08-04,5.2,5.55,5.18,5.36,18100,0
2015-08-05,5.71,5.71,5.23,5.42,91700,0
2015-08-06,5.35,6,4.7701,4.96,83113,0
2015-08-07,4.18,5.25,4.18,4.56,20200,0
2015-08-10,4.27,4.63,4.27,4.55,33600,0
2015-08-11,4.68,4.7,4.32,4.36,12037,0
2015-08-12,4.28,4.69,4.28,4.37,17800,0
2015-08-13,4.29,4.61,4.19,4.28,34200,0
2015-08-14,4.23,4.39,4.13,4.35,2600,0
2015-08-17,4.43,4.43,4.1,4.11,6100,0
2015-08-18,4.11,4.62,4.11,4.51,5900,0
2015-08-19,4.46,4.5,4.07,4.07,21200,0
2015-08-20,4.2,4.25,4.13,4.21,2800,0
2015-08-21,4.19,4.19,4.19,4.19,200,0
2015-08-24,3.98,4.49,1.58,4,37307,0
2015-08-25,3.69,4.42,3.69,3.98,14600,0
2015-08-26,4,4.59,4,4.34,14000,0
2015-08-27,4.3,4.49,4.3,4.43,6600,0
2015-08-28,4.46,4.87,4.45,4.48,16200,0
2015-08-31,4.4,4.68,4.35,4.62,3500,0
2015-09-01,4.53,4.75,4.23,4.62,8400,0
2015-09-02,4.7,5.27,4.5,4.86,90300,0
2015-09-03,4.5,5.24,4.5,4.79,12000,0
2015-09-04,4.87,5.1,4.87,5.1,3700,0
2015-09-08,4.83,4.83,4.37,4.42,9800,0
2015-09-09,4.38,4.96,4.38,4.44,19200,0
2015-09-10,4.36,4.41,4,4.19,18439,0
2015-09-11,4.07,4.45,3.96,4,15000,0
2015-09-14,4.19,4.24,3.81,3.82,7500,0
2015-09-15,3.85,4.11,3.73,3.92,11200,0
2015-09-16,3.83,4.35,3.83,3.86,16100,0
2015-09-17,3.88,3.99,3.85,3.98,1847,0
2015-09-18,4.04,5.2,3.87,5.2,121400,0
2015-09-21,4.98,4.98,4.45,4.93,13200,0
2015-09-22,4.9,4.9,4.57,4.57,700,0
2015-09-23,5.37,5.37,4,4.42,19855,0
2015-09-24,4.37,5,4.26,4.84,3985,0
2015-09-25,4.93,4.93,4.01,4.18,20400,0
2015-09-28,4.14,4.14,3.36,3.85,17436,0
2015-09-29,3.8,4.55,3.75,3.76,10500,0
2015-09-30,3.76,4.14,3.58,3.86,4900,0
2015-10-01,3.61,4.22,3.32,3.64,4200,0
2015-10-02,3.99,4.18,3.51,3.56,13900,0
2015-10-05,3.6,3.99,3.49,3.97,99603,0
2015-10-06,3.94,4,3.64,4,9600,0
2015-10-07,4,4.93,4,4.5,16800,0
2015-10-08,4.51,4.94,4.51,4.79,2500,0
2015-10-09,4.65,4.78,4.65,4.78,1100,0
2015-10-12,4.19,4.55,4.06,4.26,11128,0
2015-10-13,4.21,4.22,3.48,4.04,10800,0
2015-10-14,4,4.2,3.99,4.15,4000,0
2015-10-15,4.35,4.57,4.21,4.47,5400,0
2015-10-16,4.24,4.24,3.64,3.64,28100,0
2015-10-19,3.25,3.81,3.23,3.23,92996,0
2015-10-20,3.18,3.36,2.9,3.215,66810,0
2015-10-21,3.16,3.24,3.07,3.2,6800,0
2015-10-22,3,3.2,2.88,3.15,17900,0
2015-10-23,3,3.52,2.82,2.85,27600,0
2015-10-26,2.59,3.11,2.59,3.08,37600,0
2015-10-27,3.03,3.05,2.92,2.92,40900,0
2015-10-28,2.8,2.98,2.69,2.88,43700,0
2015-10-29,2.66,2.75,2.57,2.65,11800,0
2015-10-30,2.6,2.71,2.54,2.61,26000,0
2015-11-02,2.6,2.89,2.55,2.7,25258,0
2015-11-03,2.71,3.04,2.56,2.79,22500,0
2015-11-04,2.72,3.03,2.7199,2.8,8241,0
2015-11-05,2.74,2.86,2.6,2.82,22100,0
2015-11-06,2.77,3.03,2.53,3.02,56800,0
2015-11-09,2.85,2.99,2.65,2.83,14833,0
2015-11-10,2.9,2.99,2.6,2.82,7800,0
2015-11-11,2.79,3.19,2.79,3.11,114900,0
2015-11-12,3.09,3.26,3.05,3.16,12000,0
2015-11-13,3.19,3.78,3.06,3.68,21100,0
2015-11-16,4.5,4.58,4,4.3,34800,0
2015-11-17,4.49,4.7,4.2,4.5,14500,0
2015-11-18,4.44,4.5,4.01,4.25,9300,0
2015-11-19,4.37,4.47,4,4.15,15700,0
2015-11-20,4.05,4.1,3.95,4,39300,0
2015-11-23,3.67,3.99,3.44,3.49,16800,0
2015-11-24,3.4,3.73,3.21,3.3,57700,0
2015-11-25,3.35,3.55,3.35,3.45,4700,0
2015-11-27,3.46,3.75,3.22,3.22,3300,0
2015-11-30,3.2,3.65,3,3.11,42300,0
2015-12-01,3.12,3.3,3,3.06,33198,0
2015-12-02,3.1,3.199,3.01,3.059,16412,0
2015-12-03,3.19,3.19,3,3.06,28639,0
2015-12-04,3.05,3.06,2.73,2.76,51500,0
2015-12-07,2.84,3,2.75,2.84,22300,0
2015-12-08,2.9,3,2.8,2.8989,9727,0
2015-12-09,2.85,2.99,2.85,2.93,31600,0
2015-12-10,2.87,3.1,2.87,3.05,19000,0
2015-12-11,3.03,3.05,2.9,2.9,13400,0
2015-12-14,2.9,3.08,2.9,2.93,23953,0
2015-12-15,3.08,3.08,2.9,2.9,26600,0
2015-12-16,2.93,2.95,2.85,2.85,82600,0
2015-12-17,2.85,2.89,2.75,2.78,6000,0
2015-12-18,2.75,2.89,2.7,2.79,51600,0
2015-12-21,2.7,2.78,2.59,2.73,22300,0
2015-12-22,2.5201,2.94,2.5201,2.88,18859,0
2015-12-23,2.95,2.95,2.65,2.81,33500,0
2015-12-24,2.73,2.8,2.72,2.8,2397,0
2015-12-28,2.72,2.72,2.42,2.5,34746,0
2015-12-29,2.53,2.95,2.4,2.94,47859,0
2015-12-30,2.8,2.95,2.4484,2.51,45637,0
2015-12-31,2.51,2.73,2.5,2.67,48655,0
2016-01-04,2.68,2.7,2.53,2.53,2432,0
2016-01-05,2.57,2.68,2.54,2.63,2893,0
2016-01-06,2.88,3.08,2.78,2.88,43508,0
2016-01-07,3.18,3.18,2.9101,3.05,2501,0
2016-01-08,2.89,2.89,2.545,2.78,25131,0
2016-01-11,2.84,2.84,2.554,2.57,16855,0
2016-01-12,2.69,2.69,2.4699,2.56,14008,0
2016-01-13,2.55,2.83,2.2,2.75,33201,0
2016-01-14,2.75,3,2.24,2.87,46195,0
2016-01-15,2.7,2.8,2.38,2.58,27001,0
2016-01-19,2.57,2.78,2.15,2.5,34800,0
2016-01-20,2.55,2.65,2.1,2.35,39240,0
2016-01-21,2.4,2.43,2.26,2.35,12059,0
2016-01-22,2.38,3.23,2.38,3.2299,43743,0
2016-01-25,3.25,3.25,2.84,2.8401,22298,0
2016-01-26,2.8406,2.99,2.71,2.72,19745,0
2016-01-27,2.8,3,2.74,3,16803,0
2016-01-28,3.1,3.25,3.02,3.03,9571,0
2016-01-29,3.19,3.2,2.93,3.13,10948,0
2016-02-01,3.2,3.25,2.87,3.19,24371,0
2016-02-02,3.24,3.24,2.91,2.97,14921,0
2016-02-03,3.1,3.1,2.93,3.02,5305,0
2016-02-04,3.02,3.06,2.98,3.05,9195,0
2016-02-05,3.05,3.06,3.04,3.04,881,0
2016-02-08,3.02,3.08,2.87,3.05,53897,0
2016-02-09,3.01,3.02,2.9,2.93,3714,0
2016-02-10,2.911,2.95,2.9,2.95,4419,0
2016-02-11,2.86,2.86,2.5,2.81,3192,0
2016-02-12,2.9,2.97,2.86,2.86,12155,0
2016-02-16,2.89,2.9399,2.76,2.87,9535,0
2016-02-17,2.7524,2.9,2.63,2.88,19401,0
2016-02-18,2.9,3.16,2.63,2.86,35258,0
2016-02-19,3.0001,3.33,2.86,3.33,15688,0
2016-02-22,3.64,3.9999,3.64,3.92,23036,0
2016-02-23,3.6,3.86,3.38,3.7001,13430,0
2016-02-24,3.55,4,3.55,3.99,13696,0
2016-02-25,3.8,3.91,3.8,3.89,1079,0
2016-02-26,3.99,3.99,3.7301,3.895,5061,0
2016-02-29,3.91,4.2,3.89,3.89,6700,0
2016-03-01,4.0575,4.1879,4,4.06,7700,0
2016-03-02,4.17,4.9999,4.17,4.978,11287,0
2016-03-03,4.99,5.015,4.36,4.86,14163,0
2016-03-04,4.51,4.99,4.51,4.9,3500,0
2016-03-07,4.14,4.86,4.06,4.75,20385,0
2016-03-08,4.8199,4.8199,4.26,4.4,5445,0
2016-03-09,4.73,4.7442,4.16,4.545,8160,0
2016-03-10,4.6,5.26,4.6,5.24,28876,0
2016-03-11,5.17,5.216,4.7101,5.09,9459,0
2016-03-14,5.48,5.48,5,5.28,27336,0
2016-03-15,5.18,5.37,5.13,5.18,26820,0
2016-03-16,5.21,5.4,5.2,5.25,4840,0
2016-03-17,5.2001,5.3,5.05,5.05,45335,0
2016-03-18,5.27,5.27,5.03,5.08,20346,0
2016-03-21,5.16,5.18,4.8601,5.18,9415,0
2016-03-22,5.18,5.18,4.98,5.15,2112,0
2016-03-23,4.94,5.15,4.9252,5,8300,0
2016-03-24,4.79,4.79,4.0518,4.21,9024,0
2016-03-28,4.42,5.15,4.29,4.66,25330,0
2016-03-29,4.6,4.9404,4.6,4.69,6769,0
2016-03-30,4.66,4.81,4.6,4.6,6163,0
2016-03-31,5,5,4.6,4.61,5396,0
2016-04-01,4.65,4.7,4.6,4.6,1335,0
2016-04-04,4.52,4.85,4.18,4.26,8295,0
2016-04-05,4.29,4.7,4.29,4.5415,17941,0
2016-04-06,4.4495,4.69,4.31,4.69,13305,0
2016-04-07,4.5,4.5,4.4,4.43,3577,0
2016-04-08,4.65,4.8399,4.65,4.8399,3500,0
2016-04-11,4.82,4.83,4.609,4.7,14519,0
2016-04-12,4.75,4.75,4.66,4.72,1552,0
2016-04-13,4.41,4.77,4.41,4.75,5054,0
2016-04-14,4.93,4.95,4.8614,4.94,3273,0
2016-04-15,4.93,4.96,4.893,4.9,18120,0
2016-04-18,4.8999,4.99,4.7983,4.8001,15767,0
2016-04-19,4.94,5,4.85,4.95,10100,0
2016-04-20,4.92,5.055,4.92,4.99,2500,0
2016-04-21,5,5.0482,4.9,4.93,5114,0
2016-04-22,4.99,5.02,4.99,4.99,983,0
2016-04-25,4.95,4.98,4.55,4.98,15516,0
2016-04-26,5,5.03,4.95,5.015,7309,0
2016-04-27,5.095,5.095,4.9618,5.08,5108,0
2016-04-28,5.145,5.15,5.07,5.08,1199,0
2016-04-29,5.07,5.07,4.75,4.86,300,0
2016-05-02,4.9093,5.01,4.9093,5.01,25408,0
2016-05-03,5,5.14,4.954,5.05,21859,0
2016-05-04,4.95,5,4.6617,4.77,13704,0
2016-05-05,4.6011,4.6011,4.135,4.21,4221,0
2016-05-06,4.15,4.6,3.55,4.17,21689,0
2016-05-09,4.19,4.5372,4.19,4.4201,5550,0
2016-05-10,4.466,4.61,4.2899,4.33,7412,0
2016-05-11,4.1,4.43,4.07,4.23,86174,0
2016-05-12,4.1,4.14,3.76,3.9999,31861,0
2016-05-13,4.01,4.16,3.85,4.06,20353,0
2016-05-16,4.06,4.28,3.83,4.01,20610,0
2016-05-17,3.87,4.07,3.76,3.77,53528,0
2016-05-18,3.76,3.84,3.75,3.77,11118,0
2016-05-19,3.77,3.92,3.75,3.85,8100,0
2016-05-20,3.97,3.99,3.69,3.69,35862,0
2016-05-23,3.73,3.8,3.692,3.73,4717,0
2016-05-24,3.7101,3.86,3.65,3.65,15412,0
2016-05-25,3.71,3.83,3.7,3.72,11729,0
2016-05-26,3.76,3.84,3.64,3.64,18831,0
2016-05-27,3.67,3.81,3.67,3.81,9681,0
2016-05-31,3.8492,3.87,3.55,3.55,168761,0
2016-06-01,3.67,3.71,3.67,3.71,5181,0
2016-06-02,3.65,3.6759,3.53,3.59,11480,0
2016-06-03,3.6999,3.7099,3.63,3.7,3582,0
2016-06-06,3.66,4.28,3.66,4.24,17644,0
2016-06-07,4.19,4.35,4,4.18,8694,0
2016-06-08,4.25,4.95,4.2237,4.75,56233,0
2016-06-09,4.57,4.82,4.4001,4.75,9983,0
2016-06-10,4.43,4.79,4.066,4.681,21154,0
2016-06-13,4.51,4.78,4.34,4.47,4651,0
2016-06-14,4.45,4.45,4.45,4.45,100,0
2016-06-15,4.41,4.84,4.41,4.84,5883,0
2016-06-16,4.72,4.79,4.56,4.68,2304,0
2016-06-17,4.61,4.85,4.42,4.72,1637,0
2016-06-20,4.8,5.5,4.75,5.02,43874,0
2016-06-21,5,5,4.56,4.65,16925,0
2016-06-22,4.74,5.1,4.74,4.96,9108,0
2016-06-23,5.1,5.1,4.75,4.83,21682,0
2016-06-24,4.64,4.78,4.44,4.61,2120,0
2016-06-27,4.55,4.55,4.33,4.43,1741,0
2016-06-28,4.41,4.5,4.26,4.4301,17011,0
2016-06-29,4.7699,4.77,4.5,4.7099,17739,0
2016-06-30,4.645,4.6799,4.4101,4.44,8333,0
2016-07-01,4.6099,4.63,4.6099,4.63,600,0
2016-07-05,4.5245,4.5245,4.39,4.4,560,0
2016-07-06,4.647,4.65,4.4,4.4,7522,0
2016-07-07,4.54,4.6,4.4101,4.6,10249,0
2016-07-08,4.5,4.6399,4.5,4.59,7300,0
2016-07-11,4.63,4.65,4.55,4.596,4336,0
2016-07-12,4.3441,4.65,4.3441,4.47,12700,0
2016-07-13,4.59,4.63,4.59,4.63,600,0
2016-07-14,4.65,4.65,4.48,4.64,6411,0
2016-07-15,4.5726,4.6499,4.5726,4.6499,1169,0
2016-07-18,4.6,4.65,4.6,4.65,950,0
2016-07-19,4.645,4.81,4.64,4.81,1607,0
2016-07-20,4.6,4.81,4.6,4.81,2897,0
2016-07-21,4.84,4.84,4.56,4.56,2250,0
2016-07-22,3.5,3.95,2.96,3.4,182060,0
2016-07-25,3.59,3.59,3.35,3.37,40074,0
2016-07-26,3.44,3.5329,3.38,3.5101,3086,0
2016-07-27,3.58,3.69,3.51,3.51,20719,0
2016-07-28,3.64,3.7,3.55,3.69,7635,0
2016-07-29,3.87,3.87,3.6601,3.79,12595,0
2016-08-01,3.71,3.8399,3.58,3.7,4567,0
2016-08-02,3.79,3.79,3.43,3.43,11579,0
2016-08-03,3.35,3.42,3.08,3.12,20975,0
2016-08-04,3.093,3.15,3,3,6824,0
2016-08-05,3.03,3.08,3,3.01,10406,0
2016-08-08,3.0262,3.099,3.02,3.02,5873,0
2016-08-09,3.028,3.03,2.97,3,10174,0
2016-08-10,2.84,2.9769,2.82,2.9,6242,0
2016-08-11,2.85,2.9512,2.26,2.84,72076,0
2016-08-12,2.69,2.84,2.54,2.83,37158,0
2016-08-15,2.8299,2.83,2.77,2.83,19231,0
2016-08-16,2.81,2.81,2.77,2.8,1400,0
2016-08-17,2.81,2.88,2.61,2.71,5375,0
2016-08-18,2.7301,2.87,2.7301,2.81,11826,0
2016-08-19,2.76,2.82,2.76,2.7999,300,0
2016-08-22,2.7698,2.77,2.62,2.7,25578,0
2016-08-23,2.7,2.82,2.65,2.71,13288,0
2016-08-24,2.66,2.81,2.66,2.8,7941,0
2016-08-25,2.74,2.781,2.58,2.68,4854,0
2016-08-26,2.644,2.75,2.644,2.7,1791,0
2016-08-29,2.9,2.9,2.67,2.67,3800,0
2016-08-30,2.68,2.689,2.65,2.68,1983,0
2016-08-31,2.6656,2.72,2.661,2.6801,1925,0
2016-09-01,2.6203,2.6203,2.6,2.6,1980,0
2016-09-02,2.65,2.82,2.61,2.62,16603,0
2016-09-06,2.66,2.73,2.636,2.73,43821,0
2016-09-07,2.73,2.84,2.67,2.81,9605,0
2016-09-08,2.82,3.21,2.65,3.12,70669,0
2016-09-09,3.07,3.07,2.8,2.8,28304,0
2016-09-12,2.85,2.88,2.61,2.67,8621,0
2016-09-13,2.65,3.01,2.61,2.81,45295,0
2016-09-14,2.8499,2.85,2.6852,2.78,14506,0
2016-09-15,2.65,2.82,2.65,2.79,1000,0
2016-09-16,2.72,2.729,2.65,2.65,15878,0
2016-09-19,2.6121,2.69,2.6,2.6,7552,0
2016-09-20,2.66,2.66,2.5,2.55,16259,0
2016-09-21,2.5799,2.5799,2.48,2.48,6298,0
2016-09-22,2.47,2.7,2.45,2.56,12368,0
2016-09-23,2.55,2.55,2.3865,2.5,2725,0
2016-09-26,2.43,2.48,2.19,2.2621,19307,0
2016-09-27,2.27,2.38,2.235,2.27,21273,0
2016-09-28,2.305,2.325,2.26,2.28,10225,0
2016-09-29,2.2176,2.3,2.2176,2.25,22092,0
2016-09-30,2.28,2.3,2.27,2.27,1700,0
2016-10-03,2.4,2.7,2.4,2.55,6879,0
2016-10-04,2.5,2.78,2.49,2.56,18342,0
2016-10-05,2.59,2.85,2.59,2.8299,7209,0
2016-10-06,2.73,3.213,2.6843,3.1401,71221,0
2016-10-07,3.14,3.77,3.14,3.28,123623,0
2016-10-10,3.28,3.28,2.96,3.16,55724,0
2016-10-11,3.18,3.25,3.08,3.2,7399,0
2016-10-12,3.26,3.26,3.16,3.19,8900,0
2016-10-13,3.2299,3.25,3.175,3.19,16074,0
2016-10-14,3.19,3.3,3.16,3.19,12484,0
2016-10-17,3.1567,3.21,3.1567,3.185,3400,0
2016-10-18,3.27,3.29,3.198,3.242,4977,0
2016-10-19,3.3,3.3,3.1,3.26,46304,0
2016-10-20,3.3,3.35,3.09,3.225,76026,0
2016-10-21,3.165,3.4,3.0705,3.23,46846,0
2016-10-24,3.16,3.32,3.1,3.3,66431,0
2016-10-25,3.2941,3.2941,3.2576,3.29,2091,0
2016-10-26,3.0775,3.2501,3.0453,3.21,9554,0
2016-10-27,3.29,3.3,3.17,3.17,12651,0
2016-10-28,3.29,3.29,3.28,3.28,554,0
2016-10-31,3.27,3.49,2.76,3.0011,70890,0
2016-11-01,3.2,3.3,3.02,3.21,50286,0
2016-11-02,2.96,3.25,2.6,3.2,23905,0
2016-11-03,2.9,3.18,2.75,2.75,16727,0
2016-11-04,2.79,3.025,2.79,2.83,8670,0
2016-11-07,2.83,2.84,2.65,2.65,15830,0
2016-11-08,2.6101,2.681,2.61,2.62,12801,0
2016-11-09,2.9675,2.9675,2.49,2.71,68218,0
2016-11-10,2.72,3.05,2.59,2.85,46102,0
2016-11-11,2.83,2.9099,2.7211,2.8,4130,0
2016-11-14,2.95,2.95,2.8201,2.89,6926,0
2016-11-15,2.89,3.04,2.43,2.58,50022,0
2016-11-16,2.61,2.77,2.54,2.74,78952,0
2016-11-17,2.79,3.04,2.79,2.98,63046,0
2016-11-18,2.97,3.0899,2.96,3.0499,1552,0
2016-11-21,3.001,3.15,2.84,2.95,71118,0
2016-11-22,2.86,3.1,2.84,3.02,76418,0
2016-11-23,2.9,3,2.85,2.95,19587,0
2016-11-25,2.99,2.99,2.99,2.99,121,0
2016-11-28,2.96,3.01,2.86,2.86,2932,0
2016-11-29,2.85,2.86,2.83,2.84,5827,0
2016-11-30,2.89,3,2.75,2.76,19246,0
2016-12-01,2.8496,2.89,2.62,2.62,2098,0
2016-12-02,2.89,2.89,2.6101,2.73,28175,0
2016-12-05,2.75,2.97,2.73,2.74,1163,0
2016-12-06,2.77,2.77,2.65,2.68,1692,0
2016-12-07,2.72,2.95,2.65,2.65,17454,0
2016-12-08,2.75,2.775,2.5537,2.58,2256,0
2016-12-09,2.56,2.7999,2.54,2.71,51070,0
2016-12-12,2.72,2.98,2.72,2.77,8610,0
2016-12-13,2.81,2.98,2.63,2.77,42292,0
2016-12-14,2.9848,2.9848,2.71,2.73,37457,0
2016-12-15,2.79,2.9,2.6479,2.78,48327,0
2016-12-16,2.71,2.735,2.51,2.73,21969,0
2016-12-19,2.61,2.665,2.4563,2.59,6569,0
2016-12-20,2.45,2.64,2.45,2.5,13392,0
2016-12-21,2.5998,2.6,2.45,2.47,31053,0
2016-12-22,2.47,2.515,2.29,2.48,59325,0
2016-12-23,2.45,2.5,2.29,2.43,77234,0
2016-12-27,2.3606,2.49,2.2,2.37,73232,0
2016-12-28,2.33,2.64,2.3,2.46,121111,0
2016-12-29,2.49,2.55,2.34,2.34,28157,0
2016-12-30,2.39,2.49,2.2,2.38,41224,0
2017-01-03,2.2679,2.5,2.2633,2.5,23472,0
2017-01-04,2.33,2.48,2.28,2.37,77008,0
2017-01-05,2.48,2.48,2.29,2.44,41103,0
2017-01-06,2.35,2.49,2.35,2.45,43142,0
2017-01-09,2.45,2.45,2.36,2.45,1636,0
2017-01-10,2.41,2.49,2.3,2.44,113756,0
2017-01-11,2.49,2.65,2.33,2.52,142181,0
2017-01-12,2.56,2.63,2.37,2.555,38735,0
2017-01-13,2.6499,2.65,2.55,2.58,26495,0
2017-01-17,2.5,2.65,2.5,2.57,6710,0
2017-01-18,2.5865,2.65,2.55,2.65,1566,0
2017-01-19,2.63,2.65,2.5859,2.64,1161,0
2017-01-20,2.5643,2.65,2.5643,2.64,11487,0
2017-01-23,2.58,2.6299,2.5701,2.58,6150,0
2017-01-24,2.6,2.65,2.5181,2.57,2834,0
2017-01-25,2.5,2.6,2.37,2.45,236880,0
2017-01-26,2.5,2.507,2.4,2.43,45033,0
2017-01-27,2.45,2.4552,2.39,2.4179,39847,0
2017-01-30,2.4,2.49,2.36,2.365,49765,0
2017-01-31,2.38,2.4,2.26,2.32,126857,0
2017-02-01,2.3,2.36,2.28,2.28,40234,0
2017-02-02,2.26,2.3,2.16,2.24,121427,0
2017-02-03,2.23,2.25,2.18,2.22,45313,0
2017-02-06,2.24,2.28,2.2,2.25,26628,0
2017-02-07,2.24,2.28,2.24,2.25,34074,0
2017-02-08,2.23,2.24,2.19,2.2,14644,0
2017-02-09,2.2,2.23,2.18,2.23,9568,0
2017-02-10,2.2,2.2,2.19,2.2,15353,0
2017-02-13,2.18,2.2,2.0499,2.1,46121,0
2017-02-14,2.0769,2.15,2.06,2.1,46627,0
2017-02-15,2.1,2.14,2.07,2.11,99037,0
2017-02-16,2.1,2.43,2.1,2.31,143499,0
2017-02-17,2.34,2.4499,2.26,2.33,22468,0
2017-02-21,2.31,2.38,2.15,2.15,6511,0
2017-02-22,2.25,2.25,2.1,2.16,9365,0
2017-02-23,2.15,2.2347,2.1,2.21,34070,0
2017-02-24,2.12,2.23,2.12,2.2,4977,0
2017-02-27,2.1892,2.23,2.15,2.2,26329,0
2017-02-28,2.16,2.2319,2.15,2.1999,37454,0
2017-03-01,2.05,2.12,1.85,1.99,154562,0
2017-03-02,1.94,2.04,1.89,1.96,26416,0
2017-03-03,1.95,2.08,1.94,2.05,84824,0
2017-03-06,2.06,2.07,1.99,2.05,71457,0
2017-03-07,2,2.03,1.83,1.93,292392,0
2017-03-08,1.81,1.97,1.81,1.9,11852,0
2017-03-09,1.92,1.92,1.8,1.9,509110,0
2017-03-10,1.88,1.98,1.8,1.89,67248,0
2017-03-13,1.905,2.68,1.9,2.2679,541726,0
2017-03-14,2.29,2.409,2.24,2.29,60997,0
2017-03-15,2.26,2.36,2.26,2.3,30602,0
2017-03-16,2.34,2.45,2.27,2.39,16884,0
2017-03-17,2.39,2.4799,2.39,2.45,16677,0
2017-03-20,2.47,2.52,2.4131,2.45,4829,0
2017-03-21,2.45,2.58,2.45,2.5,56446,0
2017-03-22,2.54,2.65,2.54,2.58,39920,0
2017-03-23,2.58,2.69,2.55,2.67,12566,0
2017-03-24,2.66,2.829,2.62,2.77,172153,0
2017-03-27,2.77,2.8589,2.67,2.81,41784,0
2017-03-28,2.815,2.97,2.72,2.87,38800,0
2017-03-29,2.84,2.86,2.65,2.74,24893,0
2017-03-30,2.76,2.9,2.75,2.77,33442,0
2017-03-31,2.7641,2.8244,2.7151,2.82,7743,0
2017-04-03,2.82,2.96,2.76,2.77,75069,0
2017-04-04,2.81,2.81,2.6401,2.66,64307,0
2017-04-05,2.71,2.82,2.71,2.72,22220,0
2017-04-06,2.7208,2.85,2.7208,2.84,3924,0
2017-04-07,2.83,2.9,2.7,2.74,25716,0
2017-04-10,2.83,2.93,2.74,2.75,25633,0
2017-04-11,2.69,2.82,2.69,2.71,287093,0
2017-04-12,2.79,2.84,2.68,2.68,48347,0
2017-04-13,2.69,2.72,2.55,2.695,51485,0
2017-04-17,2.6,2.83,2.6,2.68,13279,0
2017-04-18,2.77,2.77,2.59,2.59,1692,0
2017-04-19,2.8186,2.82,2.645,2.65,17493,0
2017-04-20,2.61,2.74,2.56,2.67,21544,0
2017-04-21,2.63,2.74,2.61,2.63,22756,0
2017-04-24,2.59,2.65,2.59,2.6499,4189,0
2017-04-25,2.61,2.65,2.6022,2.65,6581,0
2017-04-26,2.66,2.68,2.654,2.68,800,0
2017-04-27,2.55,2.67,2.45,2.61,47216,0
2017-04-28,2.65,2.84,2.57,2.69,59100,0
2017-05-01,2.63,2.82,2.6,2.61,35734,0
2017-05-02,2.6314,2.82,2.6314,2.74,28010,0
2017-05-03,2.56,2.83,2.52,2.59,50109,0
2017-05-04,2.52,2.59,2.5165,2.5774,4561,0
2017-05-05,2.6,2.6,2.5,2.6,14165,0
2017-05-08,2.6,2.64,2.54,2.62,16014,0
2017-05-09,2.58,2.69,2.52,2.69,57809,0
2017-05-10,2.65,2.69,2.5968,2.6701,19683,0
2017-05-11,2.49,2.66,2.49,2.66,38142,0
2017-05-12,2.66,2.78,2.66,2.73,19396,0
2017-05-15,2.69,2.85,2.66,2.77,7153,0
2017-05-16,2.66,2.93,2.6301,2.93,19244,0
2017-05-17,2.91,2.92,2.7,2.7,19618,0
2017-05-18,2.7936,2.91,2.76,2.76,13105,0
2017-05-19,2.8143,2.89,2.8143,2.89,585,0
2017-05-22,2.89,2.89,2.88,2.88,404,0
2017-05-23,2.81,2.93,2.76,2.92,28380,0
2017-05-24,2.91,2.91,2.79,2.83,45705,0
2017-05-25,2.87,2.97,2.76,2.84,26802,0
2017-05-26,2.82,2.94,2.6768,2.94,16611,0
2017-05-30,2.94,2.94,2.75,2.79,5628,0
2017-05-31,2.7888,2.91,2.7888,2.87,12324,0
2017-06-01,2.9,2.91,2.86,2.87,15511,0
2017-06-02,2.92,2.92,2.85,2.88,6798,0
2017-06-05,2.8601,2.9,2.8601,2.88,2447,0
2017-06-06,2.877,3,2.87,2.96,34647,0
2017-06-07,3.03,3.04,2.87,2.98,65514,0
2017-06-08,3,3.0799,2.97,3.01,37290,0
2017-06-09,3.04,3.0845,2.8846,3.06,62748,0
2017-06-12,2.98,3.1,2.96,2.96,35088,0
2017-06-13,3.05,3.091,3,3.08,28269,0
2017-06-14,3.07,3.1499,3.05,3.14,39894,0
2017-06-15,3.11,3.23,3.1,3.16,17083,0
2017-06-16,3.18,3.22,3.15,3.15,8804,0
2017-06-19,3.16,3.22,2.93,2.95,18595,0
2017-06-20,2.99,3.19,2.83,3.08,34695,0
2017-06-21,3.13,3.2,2.98,3.14,34519,0
2017-06-22,3.08,3.14,2.82,3.03,24156,0
2017-06-23,3.01,3.15,2.88,2.9,49105,0
2017-06-26,2.87,3.0231,2.86,2.9,46125,0
2017-06-27,2.942,3,2.79,2.82,31376,0
2017-06-28,2.83,2.95,2.69,2.78,45424,0
2017-06-29,2.8,2.93,2.74,2.9,26458,0
2017-06-30,2.89,2.92,2.8,2.92,6035,0
2017-07-03,2.91,2.93,2.8,2.93,4208,0
2017-07-05,2.93,2.93,2.79,2.8,19752,0
2017-07-06,2.78,2.845,2.78,2.8,7202,0
2017-07-07,2.8,2.83,2.65,2.7,19368,0
2017-07-10,2.72,2.8099,2.65,2.7,13455,0
2017-07-11,2.68,2.78,2.65,2.66,12559,0
2017-07-12,2.665,2.77,2.65,2.66,9271,0
2017-07-13,2.67,2.67,2.65,2.65,10497,0
2017-07-14,2.5813,2.7,2.55,2.7,8443,0
2017-07-17,2.69,2.75,2.5683,2.72,16950,0
2017-07-18,2.72,2.84,2.6,2.74,17158,0
2017-07-19,2.72,2.72,2.55,2.6,23403,0
2017-07-20,2.62,2.66,2.59,2.66,1817,0
2017-07-21,2.601,2.66,2.565,2.66,50268,0
2017-07-24,2.61,2.71,2.59,2.65,52105,0
2017-07-25,2.67,2.81,2.67,2.8,12512,0
2017-07-26,2.78,2.79,2.59,2.75,10019,0
2017-07-27,2.6199,2.73,2.6,2.69,5885,0
2017-07-28,2.61,2.6794,2.56,2.56,11684,0
2017-07-31,2.59,2.65,2.5,2.59,42815,0
2017-08-01,2.55,2.64,2.55,2.58,17065,0
2017-08-02,2.6107,2.81,2.6,2.71,35908,0
2017-08-03,2.7964,2.9,2.7964,2.89,18192,0
2017-08-04,2.9001,3,2.72,2.96,12039,0
2017-08-07,2.94,2.94,2.79,2.93,1912,0
2017-08-08,3.0138,3.0138,2.7088,2.96,13899,0
2017-08-09,2.94,3.01,2.75,2.81,14351,0
2017-08-10,2.81,2.9,2.75,2.87,4910,0
2017-08-11,2.85,2.85,2.65,2.66,8038,0
2017-08-14,2.72,2.92,2.63,2.8,35063,0
2017-08-15,2.8,2.86,2.5101,2.68,49246,0
2017-08-16,2.66,2.7725,2.6,2.67,22120,0
2017-08-17,2.65,2.8,2.595,2.67,21827,0
2017-08-18,2.68,2.75,2.6,2.75,5513,0
2017-08-21,2.75,2.76,2.7,2.71,2882,0
2017-08-22,2.68,2.8,2.65,2.79,57432,0
2017-08-23,2.74,2.832,2.67,2.81,27774,0
2017-08-24,2.79,2.8458,2.6519,2.78,6617,0
2017-08-25,2.76,2.78,2.72,2.77,9667,0
2017-08-28,2.78,2.87,2.77,2.87,8879,0
2017-08-29,2.7552,3.07,2.7552,3.03,34557,0
2017-08-30,2.95,3.06,2.78,2.88,15529,0
2017-08-31,2.87,2.96,2.77,2.94,9062,0
2017-09-01,2.87,3,2.8,3,6305,0
2017-09-05,2.8501,2.9821,2.75,2.76,9850,0
2017-09-06,2.88,2.88,2.77,2.81,8530,0
2017-09-07,2.79,2.94,2.79,2.81,622,0
2017-09-08,2.84,2.95,2.8,2.86,3733,0
2017-09-11,2.88,2.92,2.83,2.84,4260,0
2017-09-12,2.82,2.94,2.82,2.87,2458,0
2017-09-13,2.92,2.96,2.81,2.89,10324,0
2017-09-14,2.75,2.88,2.75,2.81,26109,0
2017-09-15,2.75,2.96,2.75,2.96,11645,0
2017-09-18,2.77,3.049,2.77,2.87,47747,0
2017-09-19,2.93,2.93,2.87,2.87,569,0
2017-09-20,2.8775,2.89,2.81,2.82,7857,0
2017-09-21,2.8865,2.89,2.76,2.83,4822,0
2017-09-22,2.77,2.877,2.77,2.84,53996,0
2017-09-25,2.84,2.85,2.8,2.84,11013,0
2017-09-26,2.8,2.89,2.8,2.86,11311,0
2017-09-27,2.89,3.07,2.89,2.96,43346,0
2017-09-28,3.07,3.1199,2.85,3.03,59656,0
2017-09-29,3.0616,3.09,2.91,3.01,63735,0
2017-10-02,3.05,3.079,3.02,3.05,13025,0
2017-10-03,3.09,3.09,3.01,3.01,5718,0
2017-10-04,3.05,3.05,2.99,2.99,2348,0
2017-10-05,3.02,3.0261,2.77,2.94,25313,0
2017-10-06,3.04,3.15,2.9,3.06,45106,0
2017-10-09,2.99,3.02,2.91,3,6992,0
2017-10-10,3.06,3.06,3.01,3.05,7728,0
2017-10-11,3.02,3.1,2.97,3.07,64002,0
2017-10-12,3.0752,3.15,3.07,3.13,22620,0
2017-10-13,3.1,3.1,3.08,3.08,1636,0
2017-10-16,3.06,3.13,2.97,2.97,9332,0
2017-10-17,2.98,2.9901,2.89,2.96,31340,0
2017-10-18,2.9058,2.99,2.9058,2.99,1061,0
2017-10-19,2.94,3.04,2.92,3,12755,0
2017-10-20,3.1,3.1,2.89,2.89,5854,0
2017-10-23,2.98,3.06,2.95,3.05,10742,0
2017-10-24,3.08,3.22,3.08,3.19,19385,0
2017-10-25,3.2137,3.2137,3.01,3.15,17635,0
2017-10-26,3.15,3.17,3.04,3.11,11939,0
2017-10-27,2.9274,3.15,2.9274,3.14,8212,0
2017-10-30,3.18,3.28,3.11,3.17,16246,0
2017-10-31,3.13,3.2,3.01,3.19,16098,0
2017-11-01,3.05,3.05,2.18,2.5192,209487,0
2017-11-02,2.53,2.57,2.4,2.45,94181,0
2017-11-03,2.36,2.439,2.35,2.4,51843,0
2017-11-06,2.4399,2.54,2.4,2.5,41158,0
2017-11-07,2.52,2.5967,2.45,2.4944,45088,0
2017-11-08,2.47,2.52,2.35,2.44,25007,0
2017-11-09,2.35,2.58,2.35,2.48,18865,0
2017-11-10,2.492,2.492,2.45,2.46,11477,0
