Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.385,12.975,12.385,12.85,1551978,0
2005-02-28,12.915,12.985,12.595,12.94,592162,0
2005-03-01,12.91,13,12.69,12.835,339568,0
2005-03-02,12.825,12.825,12.6,12.64,397698,0
2005-03-03,12.71,12.905,12.67,12.9,548084,0
2005-03-04,12.995,13.695,12.94,13.28,866324,0
2005-03-07,13.18,13.445,13.07,13.1,260952,0
2005-03-08,13.265,13.315,12.945,13.25,383588,0
2005-03-09,13.275,13.59,13.06,13.1,413614,0
2005-03-10,13.075,13.17,12.85,13.095,151262,0
2005-03-11,13.04,13.115,12.985,13.07,108632,0
2005-03-14,13.135,13.135,12.75,12.925,182410,0
2005-03-15,12.765,12.95,12.625,12.75,114198,0
2005-03-16,12.52,12.735,12.495,12.61,283446,0
2005-03-17,12.705,12.71,12.535,12.695,150350,0
2005-03-18,12.705,12.85,12.6,12.84,218806,0
2005-03-21,12.68,12.76,12.625,12.755,213652,0
2005-03-22,12.63,12.74,12.405,12.53,191804,0
2005-03-23,12.345,12.435,11.925,12.24,359660,0
2005-03-24,12.12,12.345,12.105,12.25,356472,0
2005-03-28,12.32,12.38,12.25,12.3,281184,0
2005-03-29,12.135,12.17,11.685,11.745,551634,0
2005-03-30,11.655,11.8,11.57,11.73,476848,0
2005-03-31,11.715,11.86,11.715,11.735,341054,0
2005-04-01,11.81,11.955,11.605,11.71,492958,0
2005-04-04,11.595,12.1,11.515,12.005,705396,0
2005-04-05,12.105,12.515,11.995,12.16,314454,0
2005-04-06,12.325,12.435,12.02,12.225,132326,0
2005-04-07,12.11,12.445,12.11,12.325,312998,0
2005-04-08,12.25,12.315,11.985,12,282494,0
2005-04-11,12.025,12.09,11.94,11.995,255542,0
2005-04-12,11.965,12.045,11.855,11.975,107670,0
2005-04-13,12.025,12.035,11.63,11.75,317622,0
2005-04-14,11.655,11.84,11.375,11.515,171722,0
2005-04-15,11.43,11.45,11.08,11.18,408432,0
2005-04-18,11.39,11.45,11.1,11.135,464220,0
2005-04-19,11.33,11.525,11.175,11.495,493638,0
2005-04-20,11.605,11.76,11.13,11.24,477618,0
2005-04-21,11.27,11.74,11.27,11.725,202488,0
2005-04-22,11.69,12.03,11.575,11.625,219320,0
2005-04-25,11.65,11.72,11.54,11.695,416530,0
2005-04-26,11.675,11.675,11.345,11.515,232266,0
2005-04-27,11.1,11.1,10.28,10.81,2158330,0
2005-04-28,10.87,10.995,10.555,10.69,589942,0
2005-04-29,10.715,10.95,10.715,10.935,261448,0
2005-05-02,11.025,11.205,10.91,11.085,510224,0
2005-05-03,10.99,11.495,10.99,11.175,417818,0
2005-05-04,11.15,11.5,11.135,11.41,137070,0
2005-05-05,11.265,11.635,11.25,11.475,403878,0
2005-05-06,11.495,11.775,11.45,11.725,514814,0
2005-05-09,11.665,11.93,11.65,11.835,189304,0
2005-05-10,11.86,11.9,11.635,11.74,275178,0
2005-05-11,11.795,12,11.53,11.77,527650,0
2005-05-12,11.845,12.02,11.75,11.875,365516,0
2005-05-13,11.955,12,11.88,12,337042,0
2005-05-16,11.88,11.94,11.75,11.885,161496,0
2005-05-17,11.65,11.905,11.635,11.7,217068,0
2005-05-18,11.7,11.7,11.4,11.495,771426,0
2005-05-19,11.49,11.715,11.32,11.645,377574,0
2005-05-20,11.58,11.805,11.5,11.745,90926,0
2005-05-23,11.615,11.925,11.595,11.915,145374,0
2005-05-24,11.85,11.9,11.705,11.82,198960,0
2005-05-25,11.835,11.84,11.59,11.65,149820,0
2005-05-26,11.725,11.745,11.585,11.64,292214,0
2005-05-27,11.605,11.61,11.2,11.45,310906,0
2005-05-31,11.235,11.42,11.08,11.175,549692,0
2005-06-01,11.1,11.415,11,11.36,627672,0
2005-06-02,11.345,11.55,11.215,11.5,343994,0
2005-06-03,11.545,11.545,11.11,11.295,249802,0
2005-06-06,11.26,11.49,11.245,11.245,258536,0
2005-06-07,11.215,11.5,11.215,11.45,442082,0
2005-06-08,11.5,11.55,11.375,11.505,238238,0
2005-06-09,11.52,11.52,11.26,11.385,267362,0
2005-06-10,11.44,11.795,11.28,11.48,1313044,0
2005-06-13,11.52,11.54,11.38,11.405,445188,0
2005-06-14,11.43,11.475,11.16,11.375,564662,0
2005-06-15,11.305,11.37,11.125,11.335,444496,0
2005-06-16,11.15,11.47,11.15,11.375,374656,0
2005-06-17,11.35,11.475,11.15,11.175,327542,0
2005-06-20,11.05,11.145,10.91,10.96,783624,0
2005-06-21,10.95,11.17,10.695,10.725,656886,0
2005-06-22,10.69,10.845,9.615,9.71,3107428,0
2005-06-23,9.76,10.095,9.31,9.85,2338168,0
2005-06-24,9.775,9.995,9.65,9.955,457800,0
2005-06-27,9.865,9.865,9.435,9.55,601504,0
2005-06-28,9.59,9.71,8.88,9.2,2092080,0
2005-06-29,9.245,9.415,9.06,9.075,1447360,0
2005-06-30,9.075,9.225,8.975,9.04,1494678,0
2005-07-01,7.49,7.98,7.395,7.66,9518598,0
2005-07-05,7.5,7.75,7.4,7.68,1423766,0
2005-07-06,7.64,7.71,7.53,7.595,755222,0
2005-07-07,7.495,7.965,7.405,7.865,1476432,0
2005-07-08,7.875,8.2,7.78,8.085,1278814,0
2005-07-11,7.965,8.3,7.955,8.255,624280,0
2005-07-12,8.25,8.525,8.125,8.5,960200,0
2005-07-13,8.6,8.675,8.35,8.35,485768,0
2005-07-14,8.495,8.495,8.07,8.265,613040,0
2005-07-15,8.225,8.49,8.195,8.435,284790,0
2005-07-18,8.33,8.55,8.275,8.475,493482,0
2005-07-19,8.505,8.855,8.225,8.375,837706,0
2005-07-20,8.21,8.695,8.185,8.365,901346,0
2005-07-21,8.375,8.52,8.21,8.3,1117064,0
2005-07-22,8.26,8.425,8.25,8.365,283412,0
2005-07-25,8.375,8.55,8.375,8.505,240996,0
2005-07-26,8.515,8.85,8.46,8.595,701352,0
2005-07-27,8.85,8.91,8.555,8.615,545846,0
2005-07-28,8.69,8.745,8.49,8.5,391904,0
2005-07-29,8.505,8.69,8.355,8.515,339854,0
2005-08-01,8.56,8.66,8.46,8.52,303402,0
2005-08-02,8.59,8.61,8.315,8.45,596950,0
2005-08-03,8.395,8.435,8.01,8.135,958818,0
2005-08-04,8.16,8.36,8.025,8.265,414302,0
2005-08-05,8.195,8.42,8.105,8.15,427792,0
2005-08-08,8.15,8.175,8.02,8.09,249062,0
2005-08-09,8.115,8.115,7.8,7.96,628036,0
2005-08-10,7.925,8.01,7.74,7.83,279546,0
2005-08-11,7.87,8.125,7.825,8.095,289208,0
2005-08-12,8.02,8.02,7.815,7.875,185750,0
2005-08-15,7.915,7.995,7.85,7.875,250570,0
2005-08-16,7.915,8.145,7.79,8.125,503088,0
2005-08-17,8.125,8.5,8.125,8.42,1290834,0
2005-08-18,8.415,8.55,8.4,8.5,527580,0
2005-08-19,8.5,8.55,8.255,8.34,229512,0
2005-08-22,8.345,8.38,8.2,8.255,121054,0
2005-08-23,8.26,8.26,8.025,8.04,302896,0
2005-08-24,8.08,8.08,7.95,8.03,532804,0
2005-08-25,7.99,8.04,7.96,7.995,308208,0
2005-08-26,7.955,8.035,7.935,7.965,188996,0
2005-08-29,7.96,8.145,7.94,8.1,120516,0
2005-08-30,8.045,8.12,7.97,8,80664,0
2005-08-31,8.005,8.22,7.995,8.17,96304,0
2005-09-01,8.115,8.325,8.115,8.275,135290,0
2005-09-02,8.375,8.395,8.235,8.315,75996,0
2005-09-06,8.5,8.55,8.315,8.46,618174,0
2005-09-07,8.45,8.645,8.275,8.355,637190,0
2005-09-08,8.32,8.365,8.2,8.225,179658,0
2005-09-09,8.225,8.385,8.16,8.325,111664,0
2005-09-12,8.37,8.435,8.3,8.37,180572,0
2005-09-13,8.5,8.965,8.475,8.84,1634520,0
2005-09-14,9,9.02,8.8,8.905,959908,0
2005-09-15,8.955,8.995,8.75,8.77,430754,0
2005-09-16,8.785,8.9,8.78,8.785,373882,0
2005-09-19,8.785,8.935,8.65,8.685,183404,0
2005-09-20,8.705,8.84,8.63,8.71,126674,0
2005-09-21,8.755,8.97,8.755,8.91,418072,0
2005-09-22,8.93,9.31,8.83,9.25,410460,0
2005-09-23,9.185,9.59,9.185,9.49,1282026,0
2005-09-26,9.725,9.9,9.655,9.745,1248146,0
2005-09-27,9.695,9.725,9.42,9.475,257796,0
2005-09-28,9.55,9.59,9.36,9.495,298890,0
2005-09-29,9.455,9.455,9.28,9.41,442564,0
2005-09-30,9.4,9.59,9.35,9.525,331572,0
2005-10-03,10,10.09,9.7,9.715,1623110,0
2005-10-04,9.835,9.9,9.37,9.4,466470,0
2005-10-05,9.4,9.56,9.085,9.155,363944,0
2005-10-06,9.15,9.225,8.93,9.005,232816,0
2005-10-07,9.05,9.235,8.945,9.22,348868,0
2005-10-10,9.265,9.33,9.06,9.06,213624,0
2005-10-11,9.155,9.19,8.925,8.965,213326,0
2005-10-12,8.925,8.93,8.445,8.565,541464,0
2005-10-13,8.625,8.875,8.495,8.635,288004,0
2005-10-14,8.635,8.875,8.575,8.73,208220,0
2005-10-17,8.625,8.8,8.55,8.735,469622,0
2005-10-18,8.72,8.86,8.625,8.625,134622,0
2005-10-19,8.605,8.86,8.605,8.835,93064,0
2005-10-20,8.785,8.9,8.64,8.65,85002,0
2005-10-21,8.65,8.69,8.5,8.515,169086,0
2005-10-24,8.52,8.79,8.52,8.755,138414,0
2005-10-25,8.755,8.86,8.72,8.86,125384,0
2005-10-26,8.98,9.13,8.955,8.995,495850,0
2005-10-27,9.035,9.17,8.725,9.045,644114,0
2005-10-28,9.195,9.5,9,9.08,341258,0
2005-10-31,9.32,9.345,9.175,9.205,364360,0
2005-11-01,9.22,9.245,9.005,9.005,205150,0
2005-11-02,9,9.13,8.845,8.935,426660,0
2005-11-03,9.09,9.09,8.765,8.815,274406,0
2005-11-04,8.8,8.945,8.765,8.855,116290,0
2005-11-07,8.85,8.995,8.805,8.85,132082,0
2005-11-08,8.785,8.795,8.5,8.595,344880,0
2005-11-09,8.555,8.765,8.555,8.75,629548,0
2005-11-10,8.71,9.005,8.645,9.005,395462,0
2005-11-11,9,9,8.88,8.895,62424,0
2005-11-14,8.905,8.905,8.73,8.815,109888,0
2005-11-15,8.805,8.805,8.56,8.69,466590,0
2005-11-16,8.685,8.72,8.605,8.645,158560,0
2005-11-17,8.695,8.8,8.525,8.685,518700,0
2005-11-18,8.695,8.85,8.585,8.845,171206,0
2005-11-21,8.81,8.845,8.71,8.72,127988,0
2005-11-22,8.705,8.875,8.705,8.825,121710,0
2005-11-23,8.83,8.95,8.805,8.89,175310,0
2005-11-25,8.85,8.95,8.82,8.935,150876,0
2005-11-28,8.95,9.2,8.95,9.165,380482,0
2005-11-29,9.21,9.42,9.2,9.42,495912,0
2005-11-30,9.42,9.6,9.37,9.445,715250,0
2005-12-01,9.465,9.55,9.3,9.325,531610,0
2005-12-02,9.35,9.375,9.25,9.33,161416,0
2005-12-05,9.305,9.375,9.27,9.37,167920,0
2005-12-06,9.37,9.405,9.325,9.35,367912,0
2005-12-07,9.265,9.35,9.195,9.245,277456,0
2005-12-08,9.22,9.3,9.115,9.3,150924,0
2005-12-09,9.17,9.4,9.16,9.34,87610,0
2005-12-12,9.34,9.41,9.3,9.375,140918,0
2005-12-13,9.47,9.5,9.445,9.49,261760,0
2005-12-14,9.49,9.55,9.425,9.53,154126,0
2005-12-15,9.495,9.56,9.39,9.4,206346,0
2005-12-16,9.48,9.495,9.275,9.295,120466,0
2005-12-19,9.3,9.34,9.12,9.145,169400,0
2005-12-20,9.2,9.34,9.17,9.2,201196,0
2005-12-21,9.24,9.335,9.24,9.315,152252,0
2005-12-22,9.375,9.595,9.25,9.495,161642,0
2005-12-23,9.545,9.65,9.475,9.52,40626,0
2005-12-27,9.5,9.5,9.335,9.355,84908,0
2005-12-28,9.325,9.325,9.175,9.28,252966,0
2005-12-29,9.23,9.405,9.12,9.22,452178,0
2005-12-30,9.175,9.25,9.05,9.08,493080,0
2006-01-03,9.245,9.73,9.245,9.545,393318,0
2006-01-04,9.565,9.73,9.51,9.55,114672,0
2006-01-05,9.27,9.45,9.22,9.375,330710,0
2006-01-06,9.365,9.55,9.3,9.52,198884,0
2006-01-09,9.5,9.645,9.5,9.595,237014,0
2006-01-10,9.91,9.99,9.625,9.77,730522,0
2006-01-11,9.955,9.97,9.69,9.72,265432,0
2006-01-12,9.75,9.82,9.66,9.695,111666,0
2006-01-13,9.67,9.81,9.67,9.75,161934,0
2006-01-17,9.8,9.85,9.64,9.7,188470,0
2006-01-18,9.61,9.85,9.61,9.84,138126,0
2006-01-19,9.86,10.11,9.855,9.975,401468,0
2006-01-20,10.03,10.31,9.96,10.08,351924,0
2006-01-23,10.045,10.08,9.86,9.945,181952,0
2006-01-24,9.91,9.995,9.78,9.815,102406,0
2006-01-25,9.8,10.06,9.54,9.755,181518,0
2006-01-26,9.775,9.785,9.635,9.71,184012,0
2006-01-27,9.68,10.1,9.68,10.1,524390,0
2006-01-30,9.94,10.065,9.29,9.655,1391912,0
2006-01-31,9.96,10.015,9.595,9.775,629950,0
2006-02-01,9.715,9.825,9.69,9.77,435812,0
2006-02-02,9.715,9.715,9.55,9.67,289310,0
2006-02-03,9.65,9.86,9.545,9.66,1100442,0
2006-02-06,9.65,9.65,9.52,9.575,96646,0
2006-02-07,9.495,9.545,9.43,9.505,184984,0
2006-02-08,9.555,9.58,9.2,9.215,210382,0
2006-02-09,9.18,9.375,9.15,9.235,353434,0
2006-02-10,9.2,9.245,9.06,9.19,254000,0
2006-02-13,9.2,9.27,9.015,9.14,243092,0
2006-02-14,9.25,9.26,8.885,8.95,514270,0
2006-02-15,8.95,8.995,8.885,8.995,80220,0
2006-02-16,9.01,9.2,8.97,9.015,224230,0
2006-02-17,9.065,9.145,9.065,9.145,537986,0
2006-02-21,9.195,9.295,9.11,9.13,249208,0
2006-02-22,9.11,9.45,9.095,9.405,218576,0
2006-02-23,9.41,9.495,9.215,9.39,165796,0
2006-02-24,9.435,9.805,9.435,9.79,635056,0
2006-02-27,9.725,9.83,9.725,9.775,263766,0
2006-02-28,9.72,9.995,9.685,9.965,476344,0
2006-03-01,9.95,10.035,9.8,10.035,824512,0
2006-03-02,10.055,10.495,10.055,10.41,1389404,0
2006-03-03,10.235,10.625,10.235,10.51,706456,0
2006-03-06,10.485,10.51,10.33,10.395,401786,0
2006-03-07,10.39,10.4,10.125,10.225,585048,0
2006-03-08,10.2,10.295,10.075,10.275,187364,0
2006-03-09,10.255,10.45,10.255,10.385,318488,0
2006-03-10,10.35,10.47,10.305,10.45,323930,0
2006-03-13,10.435,10.785,10.43,10.735,681342,0
2006-03-14,10.76,10.915,10.61,10.745,414528,0
2006-03-15,10.655,10.68,10.58,10.655,284690,0
2006-03-16,10.63,10.685,10.465,10.515,234238,0
2006-03-17,10.505,10.655,10.315,10.395,224394,0
2006-03-20,10.405,10.475,10.255,10.33,146482,0
2006-03-21,10.28,10.425,10.195,10.345,249418,0
2006-03-22,10.295,10.41,10.18,10.25,98484,0
2006-03-23,10.185,10.245,10.115,10.225,107636,0
2006-03-24,10.2,10.295,10.05,10.235,160884,0
2006-03-27,10.21,10.215,10.14,10.17,85534,0
2006-03-28,10.165,10.265,10.06,10.225,831434,0
2006-03-29,10.25,10.275,10.1,10.195,86038,0
2006-03-30,10.17,10.205,9.95,10.095,247994,0
2006-03-31,10.095,10.095,8.74,8.815,4054066,0
2006-04-03,8.06,8.21,7.6,7.89,6345686,0
2006-04-04,7.8,7.895,7.65,7.805,1732064,0
2006-04-05,7.87,8.32,7.845,8.265,1661884,0
2006-04-06,8.235,8.34,8.15,8.3,1074792,0
2006-04-07,8.3,8.31,8.155,8.2,982790,0
2006-04-10,8.215,8.28,7.835,7.925,961182,0
2006-04-11,7.965,8.11,7.95,8.07,491050,0
2006-04-12,8.055,8.07,7.93,7.945,140220,0
2006-04-13,7.955,8.105,7.91,8.09,215862,0
2006-04-17,8.1,8.16,8.05,8.06,181766,0
2006-04-18,8.065,8.08,7.875,7.92,289182,0
2006-04-19,7.915,8,7.66,7.675,390338,0
2006-04-20,7.725,7.745,7.535,7.645,411174,0
2006-04-21,7.64,7.66,7.55,7.61,306954,0
2006-04-24,7.72,7.81,7.72,7.77,344914,0
2006-04-25,7.79,7.815,7.665,7.67,236070,0
2006-04-26,7.99,8.09,7.875,7.965,551132,0
2006-04-27,7.88,8.005,7.845,7.905,295698,0
2006-04-28,7.9,7.94,7.805,7.925,283518,0
2006-05-01,7.965,8.125,7.965,7.97,655390,0
2006-05-02,7.965,8.09,7.93,8,255738,0
2006-05-03,8.01,8.015,7.87,7.975,315654,0
2006-05-04,8,8.1,7.99,8,234010,0
2006-05-05,8.01,8.05,7.855,7.91,324686,0
2006-05-08,8.01,8.085,7.945,8.03,232166,0
2006-05-09,8,8.115,7.965,8.105,350936,0
2006-05-10,8.05,8.14,7.96,8.005,181120,0
2006-05-11,7.96,7.99,7.875,7.95,478448,0
2006-05-12,7.945,8.095,7.88,8.015,244856,0
2006-05-15,7.955,8.045,7.705,7.83,288796,0
2006-05-16,7.895,7.995,7.72,7.815,218874,0
2006-05-17,7.795,7.81,7.56,7.57,266778,0
2006-05-18,7.55,7.55,7.375,7.46,386064,0
2006-05-19,7.45,7.545,7.435,7.54,166048,0
2006-05-22,7.375,7.375,7.06,7.08,394768,0
2006-05-23,7.055,7.29,7.01,7.2,328194,0
2006-05-24,7.17,7.2,6.925,7.01,382316,0
2006-05-25,7.045,7.105,6.985,7.05,2146930,0
2006-05-26,7.075,7.09,6.96,7.015,316078,0
2006-05-30,6.995,7.045,6.895,6.91,143154,0
2006-05-31,6.975,7.045,6.915,6.945,629180,0
2006-06-01,6.99,7.02,6.935,6.94,386882,0
2006-06-02,7.025,7.03,6.95,6.995,420254,0
2006-06-05,7.115,7.14,6.775,6.825,931758,0
2006-06-06,6.8,6.88,6.71,6.725,765828,0
2006-06-07,6.72,6.77,6.65,6.67,1239648,0
2006-06-08,6.66,6.84,6.625,6.66,381916,0
2006-06-09,6.665,6.72,6.61,6.625,260098,0
2006-06-12,6.625,6.725,6.5,6.53,384148,0
2006-06-13,6.505,6.825,6.49,6.715,406862,0
2006-06-14,6.7,6.8,6.64,6.73,513400,0
2006-06-15,6.8,6.99,6.7,6.845,661738,0
2006-06-16,6.85,6.9,6.76,6.815,210900,0
2006-06-19,6.84,6.845,6.63,6.735,404388,0
2006-06-20,6.72,6.95,6.635,6.795,532306,0
2006-06-21,6.745,6.885,6.715,6.78,170102,0
2006-06-22,6.75,6.75,6.65,6.655,253812,0
2006-06-23,6.67,6.785,6.625,6.72,124510,0
2006-06-26,6.7,6.725,6.505,6.58,429720,0
2006-06-27,6.63,6.645,6.42,6.47,340370,0
2006-06-28,6.445,6.515,6.38,6.45,296102,0
2006-06-29,6.45,6.505,6.385,6.5,377330,0
2006-06-30,6.475,6.52,6.365,6.42,588624,0
2006-07-03,6.415,6.505,6.38,6.465,208016,0
2006-07-05,6.455,6.51,6.415,6.46,231798,0
2006-07-06,6.485,6.505,6.4,6.43,126510,0
2006-07-07,6.445,6.45,6.355,6.355,53636,0
2006-07-10,6.36,6.405,6.245,6.25,471144,0
2006-07-11,6.225,6.25,6.175,6.185,152622,0
2006-07-12,6.165,6.165,6.04,6.105,435456,0
2006-07-13,5.98,6.18,5.89,6.135,488954,0
2006-07-14,6.105,6.125,6.07,6.105,95760,0
2006-07-17,6.04,6.105,5.89,5.895,298794,0
2006-07-18,5.97,6,5.765,5.78,189294,0
2006-07-19,5.775,5.88,5.775,5.795,95690,0
2006-07-20,5.84,6,5.835,5.95,79336,0
2006-07-21,5.93,5.98,5.805,5.805,124030,0
2006-07-24,5.83,5.91,5.795,5.85,577794,0
2006-07-25,5.875,5.875,5.7,5.72,667486,0
2006-07-26,5.695,5.94,5.66,5.875,726838,0
2006-07-27,5.82,5.86,5.74,5.815,1153524,0
2006-07-28,5.81,5.935,5.755,5.865,325968,0
2006-07-31,5.9,6.07,5.88,6.005,217552,0
2006-08-01,6.015,6.105,5.955,6.05,201578,0
2006-08-02,6.05,6.295,6.05,6.21,205710,0
2006-08-03,6.175,6.25,6.135,6.185,159846,0
2006-08-04,6.2,6.25,6.15,6.155,114868,0
2006-08-07,6.22,6.25,6.16,6.205,152906,0
2006-08-08,6.195,6.3,6.195,6.265,107364,0
2006-08-09,6.335,6.51,6.3,6.46,251500,0
2006-08-10,6.46,6.575,6.375,6.545,149410,0
2006-08-11,6.525,6.525,6.35,6.47,272240,0
2006-08-14,6.5,6.62,6.5,6.505,98174,0
2006-08-15,6.54,6.6,6.54,6.555,95088,0
2006-08-16,6.555,6.635,6.5,6.63,72428,0
2006-08-17,6.62,6.795,6.595,6.765,87316,0
2006-08-18,6.825,6.825,6.695,6.75,85200,0
2006-08-21,6.75,6.75,6.61,6.64,42150,0
2006-08-22,6.615,6.715,6.585,6.6,93734,0
2006-08-23,6.615,6.635,6.51,6.605,34934,0
2006-08-24,6.64,6.655,6.5,6.64,125550,0
2006-08-25,6.465,6.65,6.465,6.645,33476,0
2006-08-28,6.645,6.645,6.53,6.64,69020,0
2006-08-29,6.64,6.665,6.625,6.665,37934,0
2006-08-30,6.605,6.76,6.605,6.66,51508,0
2006-08-31,6.7,6.8,6.605,6.615,95466,0
2006-09-01,6.6,6.74,6.6,6.68,69470,0
2006-09-05,6.66,6.68,6.535,6.64,90838,0
2006-09-06,6.64,6.825,6.64,6.805,270540,0
2006-09-07,6.78,7.035,6.75,6.92,288800,0
2006-09-08,7.06,7.15,6.96,7.11,343020,0
2006-09-11,7.02,7.19,7.02,7.055,130656,0
2006-09-12,7.045,7.175,7,7.135,111464,0
2006-09-13,7.075,7.185,7.075,7.13,109256,0
2006-09-14,6.975,7.11,6.83,7,237994,0
2006-09-15,7.025,7.1,7,7.085,128628,0
2006-09-18,7.14,7.14,7.055,7.075,93524,0
2006-09-19,7.005,7.07,6.925,6.98,89388,0
2006-09-20,7.035,7.095,6.98,7.055,59664,0
2006-09-21,7.08,7.18,7.04,7.07,111336,0
2006-09-22,7.04,7.05,6.915,6.94,103220,0
2006-09-25,6.93,6.98,6.75,6.84,307264,0
2006-09-26,6.8,7.21,6.795,7.2,378370,0
2006-09-27,7.175,7.19,7.02,7.07,134366,0
2006-09-28,7.055,7.055,6.955,6.955,167980,0
2006-09-29,6.985,6.985,6.775,6.785,216374,0
2006-10-02,6.75,6.91,6.725,6.8,162938,0
2006-10-03,6.86,6.99,6.85,6.92,144304,0
2006-10-04,6.91,7.085,6.91,7.05,81804,0
2006-10-05,7.03,7.145,7,7.125,95188,0
2006-10-06,7.095,7.16,7.045,7.16,79120,0
2006-10-09,7.095,7.14,7.065,7.12,472646,0
2006-10-10,7.105,7.3,7.105,7.245,250248,0
2006-10-11,7.285,7.6,7.285,7.485,647652,0
2006-10-12,7.595,7.595,7.325,7.375,454810,0
2006-10-13,7.485,7.525,7.325,7.42,235694,0
2006-10-16,7.4,7.54,7.38,7.455,158240,0
2006-10-17,7.45,7.5,7.35,7.49,212238,0
2006-10-18,7.48,7.53,7.4,7.42,65924,0
2006-10-19,7.405,7.505,7.375,7.465,74350,0
2006-10-20,7.41,7.45,7.29,7.37,30320,0
2006-10-23,7.45,7.585,7.445,7.575,239602,0
2006-10-24,7.545,7.545,7.245,7.305,574726,0
2006-10-25,7.305,7.38,6.675,6.945,1391722,0
2006-10-26,6.975,7.185,6.975,7.03,447474,0
2006-10-27,7,7.025,6.85,7.02,425932,0
2006-10-30,6.95,7.4,6.95,7.285,917266,0
2006-10-31,7.275,7.335,7.19,7.3,361112,0
2006-11-01,7.325,7.33,7.095,7.2,567272,0
2006-11-02,7.17,7.185,7.015,7.06,436580,0
2006-11-03,7.13,7.13,7.06,7.12,57942,0
2006-11-06,7.13,7.265,7.055,7.09,228858,0
2006-11-07,7.07,7.2,6.875,6.975,249336,0
2006-11-08,6.94,7.045,6.865,6.97,212848,0
2006-11-09,6.975,7.07,6.94,6.99,172272,0
2006-11-10,6.975,7.015,6.82,6.84,304340,0
2006-11-13,6.93,7.035,6.885,7.015,246434,0
2006-11-14,6.995,7.125,6.995,7.07,313366,0
2006-11-15,7.05,7.105,6.965,6.975,226902,0
2006-11-16,7.005,7.005,6.94,6.94,100442,0
2006-11-17,6.91,6.99,6.91,6.985,57356,0
2006-11-20,7.03,7.03,6.915,7.02,112750,0
2006-11-21,7.015,7.3,6.985,7.26,345286,0
2006-11-22,7.245,7.35,7.225,7.275,305676,0
2006-11-24,7.235,7.235,7.165,7.21,24290,0
2006-11-27,7.135,7.215,7.125,7.205,129338,0
2006-11-28,7.165,7.255,7.125,7.255,297630,0
2006-11-29,7.255,7.34,7.22,7.315,290972,0
2006-11-30,7.31,7.455,7.27,7.455,323270,0
2006-12-01,7.47,7.675,7.455,7.675,948874,0
2006-12-04,7.685,7.845,7.6,7.82,344964,0
2006-12-05,7.805,7.9,7.66,7.875,397118,0
2006-12-06,7.865,7.865,7.765,7.8,101504,0
2006-12-07,7.75,7.875,7.74,7.83,281910,0
2006-12-08,7.775,7.9,7.745,7.89,261972,0
2006-12-11,7.825,7.95,7.815,7.9,291268,0
2006-12-12,7.875,7.935,7.81,7.895,232970,0
2006-12-13,7.89,7.895,7.725,7.76,404686,0
2006-12-14,7.57,7.97,7.57,7.89,291970,0
2006-12-15,7.925,7.955,7.855,7.935,177442,0
2006-12-18,7.925,8.065,7.9,7.9,332350,0
2006-12-19,7.885,8.04,7.815,8.03,127468,0
2006-12-20,8.01,8.095,7.955,8.07,214768,0
2006-12-21,8.045,8.07,7.975,8.05,205190,0
2006-12-22,8.005,8.08,7.955,7.995,166430,0
2006-12-26,7.955,7.99,7.895,7.945,66254,0
2006-12-27,7.925,7.985,7.835,7.855,221512,0
2006-12-28,7.825,7.905,7.785,7.875,214514,0
2006-12-29,7.85,7.945,7.79,7.945,173538,0
2007-01-03,8.085,8.085,7.745,7.81,240426,0
2007-01-04,7.78,7.89,7.705,7.81,124888,0
2007-01-05,7.775,7.82,7.665,7.7,242894,0
2007-01-08,7.725,7.755,7.65,7.74,249366,0
2007-01-09,7.725,7.75,7.58,7.62,209392,0
2007-01-10,7.6,7.61,7.52,7.56,222566,0
2007-01-11,7.545,7.695,7.545,7.59,193620,0
2007-01-12,7.6,7.61,7.465,7.5,208380,0
2007-01-16,7.5,7.515,7.43,7.5,170968,0
2007-01-17,7.465,7.5,7.41,7.455,54764,0
2007-01-18,7.46,7.515,7.405,7.45,218102,0
2007-01-19,7.415,7.615,7.41,7.505,98128,0
2007-01-22,7.57,7.635,7.45,7.475,203014,0
2007-01-23,7.435,7.5,7.36,7.41,257974,0
2007-01-24,7.385,7.465,7.36,7.45,138146,0
2007-01-25,7.42,7.47,7.28,7.295,178984,0
2007-01-26,7.36,7.75,7.295,7.32,315962,0
2007-01-29,6.79,6.795,6.16,6.42,2915866,0
2007-01-30,6.48,6.55,6.43,6.51,727998,0
2007-01-31,6.485,6.53,6.39,6.475,396784,0
2007-02-01,6.46,6.545,6.435,6.5,423798,0
2007-02-02,6.485,6.52,6.415,6.5,610030,0
2007-02-05,6.54,6.585,6.5,6.56,352346,0
2007-02-06,6.565,6.7,6.565,6.695,1031934,0
2007-02-07,6.76,6.805,6.68,6.78,771516,0
2007-02-08,6.78,6.875,6.755,6.875,197520,0
2007-02-09,6.87,6.895,6.78,6.79,160844,0
2007-02-12,6.865,6.865,6.745,6.745,168808,0
2007-02-13,6.78,6.86,6.775,6.85,85168,0
2007-02-14,6.87,6.955,6.85,6.955,161288,0
2007-02-15,6.96,6.975,6.93,6.935,221976,0
2007-02-16,6.93,6.935,6.82,6.92,67848,0
2007-02-20,6.995,7.34,6.995,7.13,525880,0
2007-02-21,7.1,7.2,7.1,7.17,194620,0
2007-02-22,7.195,7.37,7.195,7.305,362318,0
2007-02-23,7.3,7.36,7.26,7.3,1091560,0
2007-02-26,7.295,7.43,7.22,7.315,255098,0
2007-02-27,7.25,7.275,7.05,7.065,212588,0
2007-02-28,7.175,7.25,7.05,7.06,220320,0
2007-03-01,7.06,7.075,6.96,7.025,181156,0
2007-03-02,7.09,7.125,6.985,7.01,241162,0
2007-03-05,6.94,7.15,6.73,7.115,323124,0
2007-03-06,7.135,7.21,7.105,7.19,242354,0
2007-03-07,7.165,7.345,7.165,7.2,305584,0
2007-03-08,7.21,7.325,7.205,7.205,175784,0
2007-03-09,7.255,7.295,7.115,7.125,51928,0
2007-03-12,7.135,7.26,7.135,7.225,62376,0
2007-03-13,7.17,7.23,7.06,7.075,118128,0
2007-03-14,7.05,7.175,7.02,7.055,145840,0
2007-03-15,7.03,7.085,6.93,6.935,155990,0
2007-03-16,6.975,7.08,6.8,6.895,117548,0
2007-03-19,6.895,6.995,6.895,6.945,85890,0
2007-03-20,6.97,6.97,6.86,6.875,159698,0
2007-03-21,6.895,6.925,6.865,6.9,159888,0
2007-03-22,6.885,6.905,6.81,6.825,146390,0
2007-03-23,6.84,6.875,6.83,6.83,102486,0
2007-03-26,6.81,6.85,6.735,6.755,110968,0
2007-03-27,6.765,6.825,6.745,6.75,69672,0
2007-03-28,6.755,6.79,6.74,6.75,100132,0
2007-03-29,6.825,6.825,6.73,6.73,61044,0
2007-03-30,6.71,6.75,6.705,6.75,47902,0
2007-04-02,6.735,6.765,6.515,6.54,169422,0
2007-04-03,6.395,6.58,6.36,6.555,385312,0
2007-04-04,6.56,6.6,6.4,6.435,486772,0
2007-04-05,6.275,6.535,6.175,6.48,1126906,0
2007-04-09,6.465,6.505,6.445,6.485,127842,0
2007-04-10,6.505,6.505,6.43,6.46,97592,0
2007-04-11,6.44,6.475,6.4,6.45,153748,0
2007-04-12,6.465,6.5,6.37,6.45,120356,0
2007-04-13,6.45,6.505,6.41,6.485,85464,0
2007-04-16,6.545,6.68,6.48,6.485,202756,0
2007-04-17,6.465,6.54,6.445,6.49,52010,0
2007-04-18,6.45,6.545,6.435,6.485,75120,0
2007-04-19,6.46,6.545,6.44,6.48,67652,0
2007-04-20,6.495,6.5,6.43,6.48,64560,0
2007-04-23,6.5,6.5,6.465,6.47,106348,0
2007-04-24,6.455,6.5,6.455,6.5,60922,0
2007-04-25,6.485,6.495,6.435,6.46,83920,0
2007-04-26,6.51,6.515,6.41,6.485,81220,0
2007-04-27,6.475,6.545,6.475,6.5,52020,0
2007-04-30,6.57,6.615,6.475,6.475,88856,0
2007-05-01,6.535,6.615,6.53,6.6,180224,0
2007-05-02,6.57,6.57,6.375,6.45,235122,0
2007-05-03,6.43,6.43,6.365,6.38,126300,0
2007-05-04,6.38,6.56,6.365,6.375,126748,0
2007-05-07,6.355,6.45,6.35,6.435,108116,0
2007-05-08,6.435,6.475,6.355,6.375,64216,0
2007-05-09,6.35,6.4,6.275,6.295,120422,0
2007-05-10,6.28,6.325,6.19,6.205,231702,0
2007-05-11,6.115,6.21,6.045,6.155,873436,0
2007-05-14,6.18,6.44,6.175,6.415,311070,0
2007-05-15,6.385,6.455,6.3,6.305,126948,0
2007-05-16,6.365,6.48,6.365,6.39,180288,0
2007-05-17,6.375,6.49,6.305,6.315,117138,0
2007-05-18,6.31,6.37,6.275,6.345,68884,0
2007-05-21,6.36,6.445,6.295,6.365,75902,0
2007-05-22,6.345,6.5,6.345,6.475,110466,0
2007-05-23,6.475,6.69,6.46,6.565,210762,0
2007-05-24,6.575,6.59,6.495,6.575,143142,0
2007-05-25,6.635,6.64,6.575,6.605,75028,0
2007-05-29,6.59,6.745,6.57,6.65,273084,0
2007-05-30,6.65,6.7,6.515,6.65,329636,0
2007-05-31,6.64,6.78,6.555,6.585,359276,0
2007-06-01,6.635,6.75,6.58,6.645,80178,0
2007-06-04,6.65,6.75,6.65,6.675,197838,0
2007-06-05,6.69,6.76,6.685,6.735,94562,0
2007-06-06,6.685,6.93,6.61,6.87,331782,0
2007-06-07,6.95,7.315,6.95,7.215,1190770,0
2007-06-08,7.235,7.285,6.985,7.215,573080,0
2007-06-11,7.195,7.4,7.125,7.26,306498,0
2007-06-12,7.26,7.4,7.175,7.175,111452,0
2007-06-13,7.21,7.27,7.21,7.23,60152,0
2007-06-14,7.285,7.375,7.24,7.24,179834,0
2007-06-15,7.25,7.375,7.235,7.24,111550,0
2007-06-18,7.25,7.295,7.225,7.25,98362,0
2007-06-19,7.215,7.295,7.16,7.255,87404,0
2007-06-20,7.275,7.275,7.16,7.17,72722,0
2007-06-21,7.13,7.225,7.13,7.18,69534,0
2007-06-22,7.16,7.245,7.125,7.195,145044,0
2007-06-25,7.215,7.285,7.215,7.245,258680,0
2007-06-26,7.225,7.265,7.155,7.255,55578,0
2007-06-27,7.165,7.325,7.105,7.265,277110,0
2007-06-28,7.245,7.305,7.13,7.3,178404,0
2007-06-29,7.245,7.405,7.23,7.275,147724,0
2007-07-02,7.26,7.39,7.26,7.33,133624,0
2007-07-03,7.35,7.35,7.19,7.3,186710,0
2007-07-05,7.325,7.395,7.18,7.31,140144,0
2007-07-06,7.33,7.335,7.285,7.32,60464,0
2007-07-09,7.265,7.51,7.265,7.47,264148,0
2007-07-10,7.47,7.505,7.325,7.365,104024,0
2007-07-11,7.385,7.415,7.17,7.295,262316,0
2007-07-12,7.33,7.485,7.33,7.43,107402,0
2007-07-13,7.41,7.43,7.35,7.42,87100,0
2007-07-16,7.4,7.425,7.325,7.37,118288,0
2007-07-17,7.24,7.36,7.24,7.34,83606,0
2007-07-18,7.31,7.315,7.145,7.255,98268,0
2007-07-19,7.31,7.49,7.305,7.365,104580,0
2007-07-20,7.38,7.41,7.345,7.375,70686,0
2007-07-23,7.25,7.415,7.25,7.35,138924,0
2007-07-24,7.295,7.34,7.175,7.235,152124,0
2007-07-25,7.29,7.345,7.145,7.205,113110,0
2007-07-26,7.15,7.195,6.95,7.075,469592,0
2007-07-27,7.045,7.18,6.945,7.12,175472,0
2007-07-30,7.045,7.125,6.935,7.03,202516,0
2007-07-31,7.085,7.15,7.025,7.13,242292,0
2007-08-01,7.1,7.1,6.93,7.015,134886,0
2007-08-02,7,7.07,6.945,6.95,268476,0
2007-08-03,6.955,7.105,6.875,6.905,167992,0
2007-08-06,6.9,7.06,6.82,6.955,284306,0
2007-08-07,6.95,7.055,6.9,6.91,228080,0
2007-08-08,6.915,7.15,6.89,7.045,382066,0
2007-08-09,7,7.13,6.765,6.77,355338,0
2007-08-10,6.735,6.755,6.62,6.685,184298,0
2007-08-13,6.76,7.025,6.76,6.91,122344,0
2007-08-14,6.905,7.025,6.905,6.935,63780,0
2007-08-15,6.755,6.985,6.75,6.815,154212,0
2007-08-16,6.76,6.9,6.625,6.77,231672,0
2007-08-17,6.815,6.875,6.565,6.725,132102,0
2007-08-20,6.5,6.71,6.35,6.58,183300,0
2007-08-21,6.525,6.525,6.44,6.47,242608,0
2007-08-22,6.485,6.49,6.395,6.475,278444,0
2007-08-23,6.445,6.515,6.435,6.485,282574,0
2007-08-24,6.5,6.735,6.455,6.69,188128,0
2007-08-27,6.67,6.78,6.605,6.78,62328,0
2007-08-28,6.78,6.8,6.675,6.765,57346,0
2007-08-29,6.745,6.87,6.745,6.865,77618,0
2007-08-30,6.835,6.835,6.675,6.715,160912,0
2007-08-31,6.735,6.78,6.7,6.725,377938,0
2007-09-04,6.715,6.795,6.705,6.72,156686,0
2007-09-05,6.71,6.73,6.625,6.68,123428,0
2007-09-06,6.65,6.655,6.58,6.625,96392,0
2007-09-07,6.6,6.6,6.52,6.58,192618,0
2007-09-10,6.75,6.995,6.745,6.955,474268,0
2007-09-11,6.98,7.165,6.98,7.02,277328,0
2007-09-12,7.1,7.415,7.095,7.39,794172,0
2007-09-13,7.375,7.415,7.265,7.31,76498,0
2007-09-14,7.285,7.34,7.255,7.265,44980,0
2007-09-17,7.355,7.72,7.355,7.485,535066,0
2007-09-18,7.505,7.595,7.45,7.55,257372,0
2007-09-19,7.59,7.735,7.565,7.65,424600,0
2007-09-20,7.7,7.72,7.615,7.655,257692,0
2007-09-21,7.705,8.115,7.705,7.97,329582,0
2007-09-24,8.06,8.06,7.895,7.9,149412,0
2007-09-25,7.86,7.99,7.84,7.935,90226,0
2007-09-26,8,8.125,7.98,8.025,213296,0
2007-09-27,8.11,8.125,7.935,7.96,63852,0
2007-09-28,7.985,7.985,7.8,7.845,130550,0
2007-10-01,7.82,8.11,7.765,8.11,204928,0
2007-10-02,8.125,8.26,8.05,8.225,355402,0
2007-10-03,8.235,8.295,8.075,8.25,1111312,0
2007-10-04,8.23,8.295,8.08,8.09,94724,0
2007-10-05,8.19,8.315,8.16,8.185,273548,0
2007-10-08,8.245,8.39,8.195,8.29,187376,0
2007-10-09,8.27,8.325,8.155,8.195,99522,0
2007-10-10,8.2,8.325,8.2,8.315,104416,0
2007-10-11,8.345,8.385,8.145,8.195,109482,0
2007-10-12,8.17,8.295,8.17,8.195,32714,0
2007-10-15,8.21,8.295,8.125,8.295,102490,0
2007-10-16,8.26,8.295,8.225,8.255,81164,0
2007-10-17,8.305,8.33,8.24,8.25,84520,0
2007-10-18,8.26,8.29,8.245,8.255,23806,0
2007-10-19,8.285,8.295,8.2,8.255,140916,0
2007-10-22,8.25,8.255,7.535,7.805,417336,0
2007-10-23,8.25,8.27,7.55,7.74,489636,0
2007-10-24,7.825,7.835,7.325,7.56,426860,0
2007-10-25,7.61,7.8,7.59,7.8,131784,0
2007-10-26,7.82,8.035,7.695,7.935,316472,0
2007-10-29,7.985,7.995,7.745,7.9,267930,0
2007-10-30,7.865,8.195,7.835,8.16,259046,0
2007-10-31,8.165,8.46,8.09,8.46,276646,0
2007-11-01,8.485,8.495,8.23,8.41,212166,0
2007-11-02,8.425,8.5,8.205,8.41,714968,0
2007-11-05,8.235,8.35,8.08,8.305,171962,0
2007-11-06,8.21,8.39,8.185,8.34,428512,0
2007-11-07,8.3,8.3,8.095,8.175,89144,0
2007-11-08,8.15,8.25,7.375,8.1,864084,0
2007-11-09,8.09,8.09,7.51,7.51,328760,0
2007-11-12,7.535,7.535,7.185,7.24,214832,0
2007-11-13,7.22,7.36,7.06,7.32,322316,0
2007-11-14,7.36,7.415,7.265,7.315,116364,0
2007-11-15,7.325,7.51,7.07,7.095,147270,0
2007-11-16,7.13,7.17,6.805,6.895,233098,0
2007-11-19,6.88,7.005,6.685,6.715,203790,0
2007-11-20,6.75,6.875,6.625,6.75,106258,0
2007-11-21,6.705,6.845,6.55,6.69,138344,0
2007-11-23,6.73,6.83,6.56,6.685,43844,0
2007-11-26,6.71,6.885,6.535,6.54,92346,0
2007-11-27,6.635,6.735,6.58,6.65,79818,0
2007-11-28,6.685,6.795,6.555,6.755,129822,0
2007-11-29,6.755,6.825,6.66,6.745,112762,0
2007-11-30,6.745,6.92,6.58,6.715,687322,0
2007-12-03,6.69,6.93,6.605,6.605,180798,0
2007-12-04,6.575,6.695,6.355,6.36,347998,0
2007-12-05,6.38,6.5,6.31,6.41,202056,0
2007-12-06,6.425,6.735,6.425,6.69,97862,0
2007-12-07,6.715,6.765,6.64,6.7,80072,0
2007-12-10,6.715,6.815,6.61,6.63,182592,0
2007-12-11,6.72,6.78,6.5,6.63,156794,0
2007-12-12,6.715,7.03,6.715,6.965,269474,0
2007-12-13,6.875,6.93,6.755,6.885,120488,0
2007-12-14,6.845,6.94,6.8,6.85,164384,0
2007-12-17,6.745,6.82,6.65,6.675,119470,0
2007-12-18,6.68,6.735,6.505,6.665,439876,0
2007-12-19,6.66,7.05,6.66,6.895,1179196,0
2007-12-20,6.895,7.03,6.855,7.005,271936,0
2007-12-21,7.09,7.105,6.925,6.94,160490,0
2007-12-24,6.98,7.045,6.95,7.045,41710,0
2007-12-26,7,7.25,6.91,7.22,164918,0
2007-12-27,7.19,7.47,7.125,7.415,348320,0
2007-12-28,7.395,7.685,7.29,7.61,340646,0
2007-12-31,7.61,7.75,7.39,7.7,395524,0
2008-01-02,7.655,7.735,7.35,7.42,202630,0
2008-01-03,7.39,7.555,7.39,7.4,74744,0
2008-01-04,7.36,7.495,7.165,7.18,152886,0
2008-01-07,7.25,7.26,6.915,7.08,99540,0
2008-01-08,7.075,7.175,6.89,6.92,116608,0
2008-01-09,6.97,7.095,6.85,6.91,130164,0
2008-01-10,6.82,7.03,6.775,6.955,153834,0
2008-01-11,7.1,7.1,6.83,6.845,141934,0
2008-01-14,6.875,7.125,6.875,6.94,120162,0
2008-01-15,6.875,7,6.775,6.795,161116,0
2008-01-16,6.76,6.8,6.685,6.745,106618,0
2008-01-17,6.795,6.89,6.6,6.66,104496,0
2008-01-18,6.67,6.68,6.45,6.495,122148,0
2008-01-22,6.325,6.72,6.305,6.54,139086,0
2008-01-23,6.355,6.54,6.135,6.45,224974,0
2008-01-24,6.5,6.67,6.435,6.555,143284,0
2008-01-25,6.59,6.885,6.59,6.87,322640,0
2008-01-28,6.735,6.85,6.435,6.74,277946,0
2008-01-29,6.785,6.835,6.695,6.715,133084,0
2008-01-30,6.625,6.885,6.57,6.825,273968,0
2008-01-31,6.77,7.175,6.755,6.995,369054,0
2008-02-01,7.04,7.19,6.955,6.955,233006,0
2008-02-04,7.035,7.17,6.95,6.975,194548,0
2008-02-05,6.82,7.01,6.605,6.63,170518,0
2008-02-06,6.63,6.745,6.415,6.475,170246,0
2008-02-07,6.335,6.495,6.195,6.38,264306,0
2008-02-08,6.18,6.415,6.125,6.33,47400,0
2008-02-11,6.4,6.4,6.325,6.375,119400,0
2008-02-12,6.38,6.495,6.365,6.455,118864,0
2008-02-13,6.5,6.565,6.475,6.555,204826,0
2008-02-14,6.52,6.62,6.51,6.54,87438,0
2008-02-15,6.505,6.575,6.42,6.52,98260,0
2008-02-19,6.52,6.67,6.405,6.44,148476,0
2008-02-20,6.39,6.445,6.255,6.395,303808,0
2008-02-21,6.39,6.415,6.085,6.335,153480,0
2008-02-22,6.16,6.275,6.075,6.24,157442,0
2008-02-25,6.255,6.365,6.205,6.365,54540,0
2008-02-26,6.325,6.455,6.265,6.39,56298,0
2008-02-27,6.26,6.345,6.09,6.175,583496,0
2008-02-28,6.14,6.175,6.1,6.15,152436,0
2008-02-29,6.095,6.28,6.07,6.115,356752,0
2008-03-03,6.08,6.085,5.845,5.96,361578,0
2008-03-04,6.025,6.035,5.88,5.99,246338,0
2008-03-05,6,6.09,5.945,5.985,87324,0
2008-03-06,6.045,6.045,5.775,5.805,128304,0
2008-03-07,5.795,5.905,5.735,5.77,36620,0
2008-03-10,5.74,5.845,5.56,5.625,158762,0
2008-03-11,5.705,5.81,5.5,5.74,231286,0
2008-03-12,5.74,5.8,5.675,5.725,75160,0
2008-03-13,5.575,5.77,5.475,5.695,206142,0
2008-03-14,5.695,5.72,5.475,5.55,162474,0
2008-03-17,5.435,5.465,5.26,5.265,177262,0
2008-03-18,5.265,5.54,5.24,5.53,279172,0
2008-03-19,5.505,5.575,5.33,5.38,207792,0
2008-03-20,5.3,5.345,5.09,5.175,343896,0
2008-03-24,5.195,5.325,5.195,5.205,361742,0
2008-03-25,5.195,5.29,5.195,5.245,282040,0
2008-03-26,5.22,5.25,5.07,5.145,178682,0
2008-03-27,5.145,5.275,5.145,5.2,190438,0
2008-03-28,5.185,5.21,5.025,5.095,120478,0
2008-03-31,5.115,5.175,5.045,5.11,233926,0
2008-04-01,5.195,5.22,5.08,5.145,185558,0
2008-04-02,5.235,5.235,4.935,5.005,880678,0
2008-04-03,5.005,5.065,4.85,5.04,538356,0
2008-04-04,4.865,5.16,4.85,5.025,1509884,0
2008-04-07,5.06,5.3,5.01,5.25,425738,0
2008-04-08,5.25,5.355,5.1,5.355,165162,0
2008-04-09,5.35,5.54,5.345,5.405,412836,0
2008-04-10,5.405,5.61,5.405,5.465,260564,0
2008-04-11,5.41,5.51,5.3,5.39,92622,0
2008-04-14,5.415,5.46,5.305,5.36,135672,0
2008-04-15,5.36,5.36,5.02,5.18,409934,0
2008-04-16,5.19,5.375,5.15,5.255,227376,0
2008-04-17,5.255,5.455,5.19,5.45,112662,0
2008-04-18,5.495,5.6,5.145,5.21,262766,0
2008-04-21,5.175,5.245,5.095,5.155,167190,0
2008-04-22,5.155,5.215,5.11,5.195,54472,0
2008-04-23,5.185,5.3,5.11,5.265,64842,0
2008-04-24,5.225,5.48,5.225,5.32,62146,0
2008-04-25,5.33,5.475,5.22,5.32,141802,0
2008-04-28,4.605,5,4.46,4.75,2485288,0
2008-04-29,4.745,4.84,4.685,4.765,528934,0
2008-04-30,4.725,4.955,4.685,4.945,522160,0
2008-05-01,4.895,4.945,4.78,4.805,232300,0
2008-05-02,4.825,4.865,4.695,4.72,343034,0
2008-05-05,4.755,4.87,4.71,4.805,212564,0
2008-05-06,4.8,4.885,4.725,4.86,255814,0
2008-05-07,4.975,4.975,4.705,4.75,184164,0
2008-05-08,4.77,4.84,4.75,4.78,91914,0
2008-05-09,4.75,4.82,4.745,4.8,145854,0
2008-05-12,4.8,4.9,4.785,4.84,95170,0
2008-05-13,4.855,4.99,4.83,4.955,129138,0
2008-05-14,4.975,5.055,4.87,4.965,206386,0
2008-05-15,5,5.065,4.88,4.975,256572,0
2008-05-16,4.975,5,4.945,4.97,135704,0
2008-05-19,4.97,5,4.95,4.985,99828,0
2008-05-20,4.97,4.99,4.88,4.975,120130,0
2008-05-21,4.965,5.05,4.885,4.99,151850,0
2008-05-22,4.98,5.035,4.91,5.005,128868,0
2008-05-23,4.98,5,4.885,4.935,233430,0
2008-05-27,4.92,4.975,4.86,4.96,94486,0
2008-05-28,5,5.06,4.925,4.975,466954,0
2008-05-29,5.01,5.07,4.955,5.025,377870,0
2008-05-30,5.005,5.16,4.875,4.89,657810,0
2008-06-02,4.915,5.025,4.9,4.93,136112,0
2008-06-03,4.95,4.965,4.86,4.95,297944,0
2008-06-04,4.925,4.95,4.865,4.95,166918,0
2008-06-05,4.935,4.97,4.895,4.95,204528,0
2008-06-06,4.915,4.965,4.825,4.945,63238,0
2008-06-09,4.95,4.965,4.815,4.95,74776,0
2008-06-10,4.815,4.91,4.815,4.88,148990,0
2008-06-11,4.865,5,4.815,4.965,173968,0
2008-06-12,4.975,5.095,4.975,5.08,72594,0
2008-06-13,5.08,5.18,5.03,5.075,112934,0
2008-06-16,5.025,5.1,4.96,4.98,119844,0
2008-06-17,4.895,5.01,4.89,5.005,132376,0
2008-06-18,4.93,4.99,4.875,4.895,139318,0
2008-06-19,4.88,5.01,4.855,5.01,132558,0
2008-06-20,4.995,5.01,4.89,4.97,189330,0
2008-06-23,4.885,4.905,4.785,4.785,86828,0
2008-06-24,4.75,4.875,4.715,4.74,489960,0
2008-06-25,4.72,4.755,4.65,4.68,701686,0
2008-06-26,4.565,4.675,4.5,4.6,180054,0
2008-06-27,4.56,4.6,4.495,4.545,143954,0
2008-06-30,4.44,4.62,4.395,4.405,421658,0
2008-07-01,4.4,4.505,4.315,4.44,249794,0
2008-07-02,4.445,4.5,4.235,4.4,373906,0
2008-07-03,4.4,4.42,4.225,4.275,301130,0
2008-07-07,4.175,4.26,3.995,4.13,523282,0
2008-07-08,4.11,4.175,4.11,4.15,143228,0
2008-07-09,4.2,4.305,4.03,4.095,315064,0
2008-07-10,4.065,4.11,3.96,4.11,665026,0
2008-07-11,4.085,4.135,4.02,4.085,106050,0
2008-07-14,4.105,4.2,3.94,3.985,151980,0
2008-07-15,3.975,4.2,3.925,4.125,360932,0
2008-07-16,4.105,4.29,4.105,4.255,169944,0
2008-07-17,4.295,4.505,4.275,4.455,180072,0
2008-07-18,4.435,4.455,4.295,4.4,91960,0
2008-07-21,4.4,4.425,4.225,4.425,235984,0
2008-07-22,4.385,4.385,4.25,4.325,334146,0
2008-07-23,4.44,4.48,4.235,4.345,211304,0
2008-07-24,4.325,4.325,4.125,4.16,172758,0
2008-07-25,4.145,4.295,4.145,4.25,162304,0
2008-07-28,4.25,4.25,4.1,4.145,82906,0
2008-07-29,4.125,4.225,4.115,4.14,84242,0
2008-07-30,4.14,4.215,3.98,4.125,359980,0
2008-07-31,4.08,4.17,4.045,4.125,103010,0
2008-08-01,4.13,4.13,3.985,3.985,185534,0
2008-08-04,3.965,4.01,3.9,3.915,198548,0
2008-08-05,4.01,4.05,3.875,3.905,194410,0
2008-08-06,3.895,3.895,3.745,3.75,513884,0
2008-08-07,3.75,4.075,3.75,4.05,253488,0
2008-08-08,4.03,4.1,3.925,4.03,129894,0
2008-08-11,4.015,4.245,4.015,4.205,97862,0
2008-08-12,4.16,4.435,4.15,4.39,147844,0
2008-08-13,4.4,4.5,4.38,4.475,83714,0
2008-08-14,4.485,4.575,4.43,4.47,708684,0
2008-08-15,4.5,4.78,4.44,4.615,838456,0
2008-08-18,4.675,4.955,4.645,4.68,316302,0
2008-08-19,4.68,4.71,4.63,4.66,200748,0
2008-08-20,4.685,4.795,4.675,4.68,363206,0
2008-08-21,4.665,4.785,4.645,4.705,145802,0
2008-08-22,4.74,4.835,4.695,4.74,165382,0
2008-08-25,4.775,4.82,4.675,4.675,157216,0
2008-08-26,4.69,4.8,4.635,4.7,129108,0
2008-08-27,4.73,4.81,4.72,4.81,228732,0
2008-08-28,4.8,4.86,4.675,4.85,117204,0
2008-08-29,4.865,4.925,4.84,4.875,145160,0
2008-09-02,4.945,4.98,4.815,4.865,430346,0
2008-09-03,4.88,4.925,4.835,4.9,351162,0
2008-09-04,4.89,4.93,4.79,4.795,247570,0
2008-09-05,4.805,4.805,4.64,4.66,187828,0
2008-09-08,4.74,4.79,4.565,4.635,297774,0
2008-09-09,4.655,4.695,4.505,4.57,98300,0
2008-09-10,4.615,4.635,4.515,4.545,60800,0
2008-09-11,4.505,4.63,4.455,4.595,42234,0
2008-09-12,4.59,4.59,4.465,4.515,260120,0
2008-09-15,4.425,4.43,4.235,4.25,578296,0
2008-09-16,4.125,4.225,4.05,4.215,187352,0
2008-09-17,4.285,4.285,4.08,4.15,139050,0
2008-09-18,4.16,4.2,3.975,4,404704,0
2008-09-19,4.165,4.28,4.025,4.195,511214,0
2008-09-22,4.345,4.46,4.255,4.3,142232,0
2008-09-23,4.28,4.32,4.225,4.295,473250,0
2008-09-24,4.32,4.32,4.15,4.18,35368,0
2008-09-25,4.14,4.205,4.12,4.185,36600,0
2008-09-26,4.12,4.13,3.955,4.115,59992,0
2008-09-29,3.995,4.005,3.825,3.96,191988,0
2008-09-30,3.935,4.165,3.88,4.165,101960,0
2008-10-01,4.115,4.115,3.995,4.03,161340,0
2008-10-02,4.05,4.115,4.005,4.03,174804,0
2008-10-03,4.035,4.095,3.925,3.965,130120,0
2008-10-06,3.9,3.9,3.6,3.705,230082,0
2008-10-07,3.81,3.925,3.78,3.82,285596,0
2008-10-08,3.745,3.79,3.595,3.6,180562,0
2008-10-09,3.595,3.645,3.43,3.49,140322,0
2008-10-10,3.415,3.51,3.2,3.375,186770,0
2008-10-13,3.405,3.53,3.405,3.51,250002,0
2008-10-14,3.5,3.525,3.295,3.395,234962,0
2008-10-15,3.325,3.485,3.25,3.375,198190,0
2008-10-16,3.33,3.35,3.145,3.255,231912,0
2008-10-17,3.215,3.275,3.13,3.15,478730,0
2008-10-20,3.15,3.26,3.145,3.245,510214,0
2008-10-21,3.225,3.275,3.195,3.205,390400,0
2008-10-22,3.145,3.145,2.995,3.02,683512,0
2008-10-23,3,3.07,2.94,3.055,373598,0
2008-10-24,3,3,2.9,2.91,156330,0
2008-10-27,2.92,2.985,2.845,2.88,161806,0
2008-10-28,2.935,3.095,2.865,3.08,117614,0
2008-10-29,3.04,3.19,2.96,3.08,92896,0
2008-10-30,3.09,3.145,2.995,3.105,77948,0
2008-10-31,3.02,3.155,2.975,3.155,76216,0
2008-11-03,3.125,3.385,2.855,3.385,565602,0
2008-11-04,3.54,3.6,3.315,3.495,667560,0
2008-11-05,3.445,3.54,3.305,3.37,735336,0
2008-11-06,3.315,3.325,3.245,3.255,165976,0
2008-11-07,3.375,3.535,3.355,3.495,160772,0
2008-11-10,3.5,3.55,3.435,3.45,155164,0
2008-11-11,3.435,3.495,3.325,3.325,113458,0
2008-11-12,3.275,3.275,3,3.11,168902,0
2008-11-13,3.11,3.175,2.985,3.175,152288,0
2008-11-14,3.12,3.13,3,3,43000,0
2008-11-17,3.015,3.155,3,3.04,284816,0
2008-11-18,3.065,3.145,3.005,3.065,139932,0
2008-11-19,3.02,3.06,2.97,2.98,277992,0
2008-11-20,2.88,2.93,2.845,2.88,312824,0
2008-11-21,2.9,2.925,2.82,2.865,819632,0
2008-11-24,2.86,3.025,2.845,2.965,241546,0
2008-11-25,2.975,3.035,2.88,2.95,192244,0
2008-11-26,2.895,3.135,2.815,3.135,399184,0
2008-11-28,3.15,3.425,3.15,3.385,99726,0
2008-12-01,3.33,3.345,3.24,3.24,78240,0
2008-12-02,3.29,3.41,3.2,3.26,55192,0
2008-12-03,3.25,3.37,3.25,3.355,27472,0
2008-12-04,3.375,3.48,3.305,3.375,115706,0
2008-12-05,3.375,3.375,3.28,3.305,103050,0
2008-12-08,3.415,3.48,3.355,3.36,181088,0
2008-12-09,3.28,3.42,3.255,3.375,96036,0
2008-12-10,3.38,3.43,3.19,3.21,204588,0
2008-12-11,3.185,3.185,3.07,3.075,48632,0
2008-12-12,3.065,3.21,3,3.05,47462,0
2008-12-15,3.01,3.125,2.97,3.015,50482,0
2008-12-16,3.09,3.2,3.025,3.115,58768,0
2008-12-17,3.125,3.125,2.925,3.01,45490,0
2008-12-18,3,3.05,2.865,2.94,30692,0
2008-12-19,2.95,3.06,2.915,2.92,166360,0
2008-12-22,2.915,2.97,2.66,2.745,32340,0
2008-12-23,2.725,2.725,2.53,2.635,53634,0
2008-12-24,2.535,2.69,2.5,2.615,193540,0
2008-12-26,2.6,2.6,2.55,2.585,11058,0
2008-12-29,2.505,2.565,2.445,2.495,217072,0
2008-12-30,2.535,2.635,2.45,2.625,109380,0
2008-12-31,2.6,2.805,2.45,2.695,321834,0
2009-01-02,2.72,2.86,2.72,2.8,60442,0
2009-01-05,2.835,2.975,2.785,2.84,87060,0
2009-01-06,2.905,2.995,2.885,2.97,46248,0
2009-01-07,2.955,2.955,2.73,2.89,38118,0
2009-01-08,2.84,2.885,2.765,2.885,25400,0
2009-01-09,2.92,3.14,2.81,2.86,54370,0
2009-01-12,2.885,3.15,2.885,3.035,35254,0
2009-01-13,3.03,3.18,3.03,3.105,23976,0
2009-01-14,3.16,3.16,2.85,2.97,26060,0
2009-01-15,2.935,3.025,2.935,2.995,28064,0
2009-01-16,2.985,3.025,2.85,2.9,31400,0
2009-01-20,3.055,3.17,2.98,3,62104,0
2009-01-21,2.66,2.875,2.66,2.87,104784,0
2009-01-22,2.745,2.76,2.7,2.755,27752,0
2009-01-23,2.695,2.895,2.695,2.84,27522,0
2009-01-26,2.925,3.025,2.925,2.945,33332,0
2009-01-27,2.97,2.98,2.9,2.945,28326,0
2009-01-28,2.935,3.005,2.65,2.95,140932,0
2009-01-29,2.99,3.05,2.825,2.86,34942,0
2009-01-30,2.975,2.975,2.775,2.775,14564,0
2009-02-02,2.655,2.69,2.52,2.655,24382,0
2009-02-03,2.765,2.775,2.65,2.68,23600,0
2009-02-04,2.8,2.8,2.62,2.675,17206,0
2009-02-05,2.625,2.745,2.625,2.735,10800,0
2009-02-06,2.845,3.125,2.78,2.885,97474,0
2009-02-09,3.095,3.095,2.795,2.8,41644,0
2009-02-10,3.095,3.095,2.955,3.075,112586,0
2009-02-11,3.01,3.055,2.935,3.05,57452,0
2009-02-12,2.995,3.065,2.995,3.035,25600,0
2009-02-13,3.055,3.15,3.055,3.09,30292,0
2009-02-17,2.94,3.015,2.94,3,36084,0
2009-02-18,2.98,3.035,2.965,3,37734,0
2009-02-19,2.845,2.91,2.805,2.805,30336,0
2009-02-20,2.83,2.835,2.765,2.765,22368,0
2009-02-23,2.75,3.075,2.75,2.85,164854,0
2009-02-24,2.78,3.01,2.78,2.975,133386,0
2009-02-25,3,3.45,2.96,3.24,633432,0
2009-02-26,3.28,3.325,3.225,3.24,99674,0
2009-02-27,3.125,3.235,3.005,3.005,62062,0
2009-03-02,2.905,3.01,2.88,2.9,134718,0
2009-03-03,2.84,2.855,2.685,2.685,418944,0
2009-03-04,2.45,2.635,2.375,2.635,851112,0
2009-03-05,2.545,2.61,2.545,2.575,135668,0
2009-03-06,2.58,2.645,2.575,2.605,202488,0
2009-03-09,2.625,2.65,2.58,2.615,275206,0
2009-03-10,2.625,2.74,2.615,2.715,73468,0
2009-03-11,2.715,2.75,2.695,2.7,56330,0
2009-03-12,2.695,2.815,2.695,2.8,227782,0
2009-03-13,2.84,2.9,2.825,2.865,106994,0
2009-03-16,2.865,2.94,2.82,2.85,197718,0
2009-03-17,2.86,2.925,2.8,2.845,264848,0
2009-03-18,2.905,2.905,2.67,2.74,138208,0
2009-03-19,2.845,2.845,2.65,2.755,43560,0
2009-03-20,2.825,2.825,2.69,2.7,43490,0
2009-03-23,2.725,2.79,2.705,2.755,119860,0
2009-03-24,2.72,2.8,2.72,2.795,55970,0
2009-03-25,2.81,2.825,2.725,2.8,102124,0
2009-03-26,2.785,2.98,2.785,2.96,301422,0
2009-03-27,2.975,3,2.93,2.955,106792,0
2009-03-30,2.91,2.91,2.8,2.825,46820,0
2009-03-31,2.9,2.98,2.895,2.91,52004,0
2009-04-01,2.9,2.97,2.895,2.95,28396,0
2009-04-02,2.98,3.04,2.96,2.965,34384,0
2009-04-03,2.985,2.985,2.9,2.94,92022,0
2009-04-06,2.905,2.915,2.795,2.795,16376,0
2009-04-07,2.76,2.915,2.72,2.88,20876,0
2009-04-08,2.875,2.915,2.86,2.87,7040,0
2009-04-09,2.905,2.96,2.9,2.9,7300,0
2009-04-13,2.88,2.925,2.86,2.905,12794,0
2009-04-14,2.92,2.97,2.885,2.92,17546,0
2009-04-15,2.9,2.955,2.87,2.94,41352,0
2009-04-16,2.925,3.015,2.9,3.015,61700,0
2009-04-17,2.98,3.035,2.98,3.035,10000,0
2009-04-20,3.05,3.125,3,3.015,145750,0
2009-04-21,3.005,3.05,2.98,3,33264,0
2009-04-22,2.925,3.17,2.83,3.15,117898,0
2009-04-23,3.15,3.2,3.1,3.155,109124,0
2009-04-24,3.165,3.245,3.135,3.155,33598,0
2009-04-27,3.115,3.215,3,3.15,12086,0
2009-04-28,3.16,3.16,3.015,3.075,16826,0
2009-04-29,3.11,3.24,3.11,3.15,5434,0
2009-04-30,3.245,3.245,3.14,3.22,25498,0
2009-05-01,3.195,3.375,3.155,3.37,34390,0
2009-05-04,3.37,3.415,3.34,3.395,52000,0
2009-05-05,3.41,3.805,3.32,3.5,184486,0
2009-05-06,3.525,3.59,3.44,3.44,156042,0
2009-05-07,3.55,3.795,3.465,3.5,133964,0
2009-05-08,3.735,3.735,3.5,3.63,112652,0
2009-05-11,3.54,3.675,3.515,3.615,172994,0
2009-05-12,3.61,3.745,3.515,3.635,112160,0
2009-05-13,3.69,3.71,3.575,3.655,142576,0
2009-05-14,3.67,3.8,3.67,3.75,337860,0
2009-05-15,3.835,3.835,3.74,3.765,115396,0
2009-05-18,3.855,3.855,3.725,3.765,123920,0
2009-05-19,3.675,3.815,3.675,3.75,50214,0
2009-05-20,3.77,3.95,3.75,3.935,190170,0
2009-05-21,3.785,3.88,3.785,3.81,18544,0
2009-05-22,3.78,3.79,3.765,3.785,7828,0
2009-05-26,3.75,3.845,3.65,3.755,48738,0
2009-05-27,3.665,3.84,3.55,3.58,118792,0
2009-05-28,3.585,3.81,3.585,3.625,21622,0
2009-05-29,3.64,3.805,3.615,3.805,66776,0
2009-06-01,3.815,3.85,3.64,3.84,87200,0
2009-06-02,3.83,3.875,3.545,3.86,24692,0
2009-06-03,3.85,3.85,3.765,3.775,9218,0
2009-06-04,3.835,3.84,3.805,3.835,5200,0
2009-06-05,3.83,3.85,3.7,3.71,40720,0
2009-06-08,3.72,3.725,3.575,3.715,78042,0
2009-06-09,3.665,3.875,3.585,3.815,100000,0
2009-06-10,3.89,3.89,3.705,3.74,57706,0
2009-06-11,3.75,3.91,3.75,3.83,81100,0
2009-06-12,3.775,3.84,3.76,3.81,65616,0
2009-06-15,3.75,3.89,3.75,3.845,54614,0
2009-06-16,3.87,3.95,3.87,3.93,98858,0
2009-06-17,3.93,3.975,3.885,3.9,56654,0
2009-06-18,3.865,3.94,3.835,3.88,40678,0
2009-06-19,3.885,3.935,3.865,3.925,16340,0
2009-06-22,3.915,3.95,3.85,3.915,47884,0
2009-06-23,3.945,3.965,3.88,3.955,51818,0
2009-06-24,3.915,3.995,3.815,3.83,45600,0
2009-06-25,3.825,3.86,3.815,3.82,6334,0
2009-06-26,3.765,3.9,3.76,3.835,26180,0
2009-06-29,3.805,3.925,3.805,3.86,21656,0
2009-06-30,3.895,3.895,3.755,3.85,45764,0
2009-07-01,3.9,3.925,3.84,3.84,48308,0
2009-07-02,3.75,3.985,3.695,3.9,112218,0
2009-07-06,3.87,4.015,3.87,4.015,26018,0
2009-07-07,3.98,4.025,3.915,3.965,68556,0
2009-07-08,3.97,4.005,3.81,3.865,21400,0
2009-07-09,3.855,4.02,3.84,3.985,83520,0
2009-07-10,3.96,4,3.865,3.93,40316,0
2009-07-13,3.905,4,3.9,3.95,253400,0
2009-07-14,3.97,4.025,3.935,4,103200,0
2009-07-15,4.025,4.03,3.92,4.03,138106,0
2009-07-16,3.985,4.33,3.985,4.275,384004,0
2009-07-17,4.295,4.39,4.25,4.39,85680,0
2009-07-20,4.45,4.515,4.32,4.5,132162,0
2009-07-21,4.5,4.59,4.44,4.475,111302,0
2009-07-22,4.52,4.52,4.375,4.375,166880,0
2009-07-23,4.5,4.52,4.425,4.515,129522,0
2009-07-24,4.45,4.52,4.45,4.495,27100,0
2009-07-27,4.635,4.74,4.475,4.53,165144,0
2009-07-28,4.505,4.505,4.33,4.475,95026,0
2009-07-29,4.32,4.47,4.175,4.235,156148,0
2009-07-30,4.245,4.525,4.23,4.45,233486,0
2009-07-31,4.385,4.595,4.385,4.535,92154,0
2009-08-03,4.58,4.645,4.56,4.63,210380,0
2009-08-04,4.565,4.575,4.495,4.52,115482,0
2009-08-05,4.5,4.565,4.46,4.49,43156,0
2009-08-06,4.48,4.53,4.38,4.5,117354,0
2009-08-07,4.525,4.535,4.48,4.485,85638,0
2009-08-10,4.475,4.51,4.425,4.485,64894,0
2009-08-11,4.51,4.595,4.425,4.475,84622,0
2009-08-12,4.45,4.74,4.45,4.7,297914,0
2009-08-13,4.765,5,4.69,4.69,204828,0
2009-08-14,4.735,4.735,4.65,4.73,88580,0
2009-08-17,4.635,4.785,4.45,4.7,74510,0
2009-08-18,4.655,4.87,4.655,4.855,53748,0
2009-08-19,4.855,5.075,4.855,5.04,190136,0
2009-08-20,5.07,5.36,5.07,5.245,229704,0
2009-08-21,5.29,5.31,4.875,5.125,153202,0
2009-08-24,5.1,5.25,4.905,5.05,127382,0
2009-08-25,5.075,5.205,5.075,5.175,59840,0
2009-08-26,5.105,5.375,5.1,5.315,171834,0
2009-08-27,5.315,5.555,5.215,5.555,399756,0
2009-08-28,5.54,5.555,5.45,5.465,37468,0
2009-08-31,5.47,5.53,5.325,5.53,192810,0
2009-09-01,5.465,5.56,5.265,5.48,115546,0
2009-09-02,5.45,5.475,5.35,5.395,46406,0
2009-09-03,5.45,5.555,5.36,5.52,78954,0
2009-09-04,5.53,5.835,5.48,5.82,264942,0
2009-09-08,5.85,6.075,5.83,6.035,186354,0
2009-09-09,6.095,6.125,5.75,5.77,132248,0
2009-09-10,5.81,5.855,5.695,5.765,76250,0
2009-09-11,5.745,5.825,5.695,5.75,106976,0
2009-09-14,5.76,5.8,5.685,5.79,59794,0
2009-09-15,5.79,5.98,5.79,5.955,26460,0
2009-09-16,6.025,6.195,5.985,6.055,168702,0
2009-09-17,6.085,6.245,6.085,6.2,135226,0
2009-09-18,6.185,6.235,6.1,6.22,83750,0
2009-09-21,6.2,6.325,6.185,6.25,109932,0
2009-09-22,6.25,6.345,6.155,6.245,114640,0
2009-09-23,6.245,6.245,6.09,6.1,213742,0
2009-09-24,6.1,6.15,5.98,5.995,98752,0
2009-09-25,5.98,6.09,5.925,5.955,85006,0
2009-09-28,5.985,6.095,5.955,5.98,28530,0
2009-09-29,6.015,6.045,5.67,5.685,123402,0
2009-09-30,5.76,5.85,5.57,5.615,203444,0
2009-10-01,5.6,5.69,5.45,5.495,118974,0
2009-10-02,5.45,5.575,5.385,5.5,178470,0
2009-10-05,5.55,5.595,5.515,5.535,209324,0
2009-10-06,6.105,6.105,5.67,5.69,452674,0
2009-10-07,5.7,5.9,5.605,5.82,109320,0
2009-10-08,5.76,5.885,5.74,5.845,75580,0
2009-10-09,5.905,5.97,5.795,5.95,51266,0
2009-10-12,5.965,6,5.92,5.985,39688,0
2009-10-13,5.75,5.995,5.75,5.96,60582,0
2009-10-14,5.975,6.035,5.935,5.985,27012,0
2009-10-15,6.005,6.03,5.86,6.02,22830,0
2009-10-16,6.025,6.08,5.95,6.025,34900,0
2009-10-19,6.02,6.09,6.01,6.09,9924,0
2009-10-20,6.1,6.105,5.975,6.005,36598,0
2009-10-21,5.99,6.02,5.89,5.94,28422,0
2009-10-22,5.97,6.005,5.8,5.865,75944,0
2009-10-23,5.925,5.925,5.8,5.91,40830,0
2009-10-26,6.065,6.11,5.85,6.07,67052,0
2009-10-27,6.005,6.085,5.8,6,76290,0
2009-10-28,5.975,5.995,5.8,5.85,44528,0
2009-10-29,5.92,5.94,5.81,5.905,33486,0
2009-10-30,5.845,5.995,5.75,5.785,47000,0
2009-11-02,5.85,5.85,5.73,5.775,42388,0
2009-11-03,5.91,5.92,5.75,5.88,151206,0
2009-11-04,5.86,6.14,5.855,6.115,75950,0
2009-11-05,6.095,6.14,6.015,6.045,31350,0
2009-11-06,6.04,6.045,5.81,5.94,35604,0
2009-11-09,6.045,6.245,6.045,6.24,78236,0
2009-11-10,6.27,6.75,6.25,6.7,273650,0
2009-11-11,6.685,6.98,6.685,6.935,275314,0
2009-11-12,6.875,7.045,6.815,6.9,95600,0
2009-11-13,6.875,6.95,6.79,6.93,40392,0
2009-11-16,6.95,6.955,6.775,6.835,31750,0
2009-11-17,6.775,7.02,6.775,6.985,191126,0
2009-11-18,6.91,7.005,6.775,7.005,61218,0
2009-11-19,6.91,6.945,6.7,6.93,53714,0
2009-11-20,6.85,6.955,6.65,6.79,42200,0
2009-11-23,7,7,6.735,6.785,59792,0
2009-11-24,6.78,6.78,6.655,6.695,58940,0
2009-11-25,6.67,6.725,6.57,6.68,111652,0
2009-11-27,6.435,6.605,6.385,6.52,28262,0
2009-11-30,6.5,6.68,6.5,6.54,124460,0
2009-12-01,6.67,6.855,6.67,6.765,65454,0
2009-12-02,6.795,6.845,6.7,6.795,39636,0
2009-12-03,6.88,6.95,6.73,6.78,74980,0
2009-12-04,6.865,6.885,6.755,6.765,4000,0
2009-12-07,6.92,6.925,6.785,6.925,15184,0
2009-12-08,6.8,6.9,6.725,6.9,20350,0
2009-12-09,6.78,6.915,6.755,6.895,21644,0
2009-12-10,6.95,6.99,6.695,6.79,25074,0
2009-12-11,6.85,6.91,6.785,6.8,26896,0
2009-12-14,6.665,6.86,6.665,6.755,26752,0
2009-12-15,6.685,6.775,6.66,6.715,42254,0
2009-12-16,6.785,6.785,6.73,6.76,16350,0
2009-12-17,6.74,6.82,6.725,6.785,224176,0
2009-12-18,6.8,7.26,6.745,7.19,507390,0
2009-12-21,7.28,7.305,6.82,6.88,148264,0
2009-12-22,6.81,7.005,6.525,7.005,174780,0
2009-12-23,7.015,7.115,6.965,7.11,31486,0
2009-12-24,7.055,7.11,6.955,7.11,19424,0
2009-12-28,7.51,7.745,7.315,7.385,291110,0
2009-12-29,7.47,7.47,7.275,7.375,60412,0
2009-12-30,7.31,7.51,7.265,7.485,81354,0
2009-12-31,7.485,7.58,7.38,7.56,178054,0
2010-01-04,7.665,7.665,7.355,7.46,308742,0
2010-01-05,7.5,7.725,7.465,7.685,746696,0
2010-01-06,7.745,7.97,7.72,7.875,308608,0
2010-01-07,7.83,7.94,7.75,7.815,105394,0
2010-01-08,7.87,8,7.815,7.965,52804,0
2010-01-11,8.075,8.2,7.915,7.975,344052,0
2010-01-12,8.26,8.315,8.065,8.15,242478,0
2010-01-13,8.2,8.235,7.955,8.2,110246,0
2010-01-14,8.225,8.225,7.96,8.18,102128,0
2010-01-15,8.175,8.2,7.805,8.03,245668,0
2010-01-19,7.985,8.15,7.79,8.115,118140,0
2010-01-20,8.135,8.14,7.79,7.905,78784,0
2010-01-21,7.97,7.995,7.775,7.885,87604,0
2010-01-22,7.86,7.95,7.785,7.84,36338,0
2010-01-25,7.81,7.92,7.775,7.855,69994,0
2010-01-26,7.755,8.135,7.735,7.95,93704,0
2010-01-27,8,8.02,7.85,7.85,68794,0
2010-01-28,7.88,7.88,7.725,7.77,95910,0
2010-01-29,7.8,7.825,7.615,7.65,164078,0
2010-02-01,7.62,7.935,7.47,7.835,243194,0
2010-02-02,7.955,7.99,7.68,7.885,116362,0
2010-02-03,7.915,7.985,7.855,7.955,41550,0
2010-02-04,7.975,8,7.45,7.635,99342,0
2010-02-05,7.575,7.68,7.47,7.565,173622,0
2010-02-08,7.565,7.63,7.45,7.475,70924,0
2010-02-09,7.47,7.615,7.45,7.51,85616,0
2010-02-10,7.555,7.945,7.55,7.88,198464,0
2010-02-11,7.935,8.47,7.935,8.355,292292,0
2010-02-12,8.42,8.54,8.175,8.425,198252,0
2010-02-16,8.485,8.575,8.425,8.51,133462,0
2010-02-17,8.58,8.59,8.335,8.41,69628,0
2010-02-18,8.34,8.495,8.265,8.45,54716,0
2010-02-19,8.45,8.56,8.39,8.49,44848,0
2010-02-22,8.455,8.52,8.45,8.465,43476,0
2010-02-23,8.465,8.545,8.175,8.24,81196,0
2010-02-24,8.285,8.515,8.285,8.51,90512,0
2010-02-25,8.5,8.5,8.205,8.47,47436,0
2010-02-26,8.41,8.5,8.385,8.5,43148,0
2010-03-01,8.54,8.985,8.5,8.885,440734,0
2010-03-02,8.97,9.1,8.885,9.045,445176,0
2010-03-03,9.09,9.105,8.91,9.03,106512,0
2010-03-04,9.03,9.125,8.98,9.085,107942,0
2010-03-05,9.125,9.14,8.945,9.055,215886,0
2010-03-08,9.05,9.08,9,9.045,92370,0
2010-03-09,9.045,9.15,8.975,8.99,156014,0
2010-03-10,8.98,9.25,8.98,9.205,279856,0
2010-03-11,9.245,9.375,9.125,9.34,260632,0
2010-03-12,9.375,9.415,9.2,9.375,201246,0
2010-03-15,9.385,9.45,9.25,9.43,141562,0
2010-03-16,9.325,9.77,9.31,9.77,412040,0
2010-03-17,9.845,10.115,9.83,9.975,568228,0
2010-03-18,10,10.19,9.905,10.125,358854,0
2010-03-19,10.14,10.175,9.885,10.155,152690,0
2010-03-22,10.145,10.3,10.09,10.285,109258,0
2010-03-23,10.355,10.675,10.355,10.66,394684,0
2010-03-24,10.705,11,10.69,10.805,612184,0
2010-03-25,10.94,10.99,10.475,10.52,335236,0
2010-03-26,10.485,10.825,10.485,10.6,234312,0
2010-03-29,10.71,10.795,10.65,10.72,202292,0
2010-03-30,10.805,11.255,10.77,11.155,407638,0
2010-03-31,11.36,11.36,10.955,11.04,368974,0
2010-04-01,11.08,11.25,11.005,11.155,143928,0
2010-04-05,11.31,11.655,11.155,11.655,298510,0
2010-04-06,11.68,12.025,11.55,11.83,503972,0
2010-04-07,11.925,11.945,11.455,11.535,328476,0
2010-04-08,11.455,11.455,10.9,11.36,461858,0
2010-04-09,11.31,11.425,11.225,11.33,198018,0
2010-04-12,11.325,11.52,11.28,11.47,276502,0
2010-04-13,11.495,11.495,11.14,11.28,218246,0
2010-04-14,11.305,11.57,11.305,11.525,232266,0
2010-04-15,11.43,11.455,11.25,11.365,147990,0
2010-04-16,11.345,11.36,11.02,11.185,136972,0
2010-04-19,11.05,11.345,10.98,11.15,151308,0
2010-04-20,11.245,11.475,11.185,11.385,165806,0
2010-04-21,11.465,11.465,11.06,11.195,432090,0
2010-04-22,11.165,11.375,10.965,11.325,273662,0
2010-04-23,11.395,11.4,11.115,11.27,173348,0
2010-04-26,11.235,12,11.21,11.935,601866,0
2010-04-27,11.94,12,11.605,11.77,425336,0
2010-04-28,11.765,11.91,11.05,11.335,702400,0
2010-04-29,11.35,11.39,9.535,10.53,1554192,0
2010-04-30,10.46,10.475,9.87,9.895,641040,0
2010-05-03,9.74,10.22,9.695,10.22,312180,0
2010-05-04,9.995,10.08,9.75,9.985,301034,0
2010-05-05,9.79,9.935,9.55,9.885,413502,0
2010-05-06,9.83,9.85,8.885,9.38,588008,0
2010-05-07,9.265,9.445,9.03,9.105,489068,0
2010-05-10,9.47,9.69,9.275,9.47,218014,0
2010-05-11,9.375,9.935,9.32,9.78,209962,0
2010-05-12,9.775,10.31,9.775,10.1,257990,0
2010-05-13,10.2,10.49,10.165,10.33,333062,0
2010-05-14,10.26,10.26,9.86,10,167620,0
2010-05-17,9.995,10.045,9.635,9.975,279982,0
2010-05-18,10,10,9.62,9.735,162214,0
2010-05-19,9.655,9.7,9.355,9.545,206620,0
2010-05-20,9.355,9.355,9.155,9.225,222362,0
2010-05-21,9.095,9.46,8.965,9.24,228598,0
2010-05-24,9.105,9.415,9.1,9.205,184936,0
2010-05-25,9.02,9.27,8.765,9.22,194672,0
2010-05-26,9.225,9.675,9.14,9.155,491032,0
2010-05-27,9.32,9.55,9.32,9.535,177806,0
2010-05-28,9.58,9.6,9.42,9.455,225356,0
2010-06-01,9.915,9.94,9.55,9.56,424344,0
2010-06-02,9.66,9.81,9.565,9.735,192216,0
2010-06-03,9.82,10.075,9.77,10.065,191098,0
2010-06-04,9.86,10.135,9.755,9.825,237048,0
2010-06-07,9.825,9.92,9.65,9.715,277820,0
2010-06-08,9.69,9.915,9.46,9.75,254818,0
2010-06-09,9.795,9.98,9.6,9.69,210622,0
2010-06-10,9.815,10.135,9.71,9.955,202894,0
2010-06-11,10.065,10.14,9.945,10.13,157160,0
2010-06-14,10.125,10.2,9.95,9.995,334390,0
2010-06-15,10,10.36,9.805,10.32,303996,0
2010-06-16,10.245,10.74,10.22,10.56,410296,0
2010-06-17,10.675,10.735,10.495,10.735,275940,0
2010-06-18,10.75,10.75,10.595,10.715,93464,0
2010-06-21,10.825,10.85,10.575,10.58,184904,0
2010-06-22,10.68,10.7,10.425,10.49,119348,0
2010-06-23,10.47,10.525,10.345,10.525,205342,0
2010-06-24,10.38,10.53,10.225,10.335,112778,0
2010-06-25,10.37,10.525,10.165,10.465,52248,0
2010-06-28,10.425,10.735,10.245,10.725,141032,0
2010-06-29,10.51,10.72,9.76,9.83,283646,0
2010-06-30,9.75,10.5,9.645,10.235,490494,0
2010-07-01,10.25,10.25,9.455,10.035,328734,0
2010-07-02,10,10.025,9.75,9.945,108236,0
2010-07-06,10.095,10.35,9.8,9.875,133186,0
2010-07-07,9.83,9.945,9.6,9.82,213078,0
2010-07-08,9.875,10.195,9.87,10.17,149060,0
2010-07-09,10.065,10.25,10.025,10.22,73600,0
2010-07-12,10.165,10.815,10.165,10.74,194590,0
2010-07-13,10.9,11.11,10.775,11.02,292484,0
2010-07-14,11.04,11.31,11.04,11.245,204824,0
2010-07-15,11.29,11.35,11.01,11.205,171784,0
2010-07-16,11.155,11.205,11.01,11.165,199590,0
2010-07-19,11.11,11.11,10.635,11.025,139832,0
2010-07-20,10.95,11.25,10.83,11.24,104058,0
2010-07-21,11.25,11.48,11.24,11.31,429966,0
2010-07-22,11.41,11.965,11.375,11.93,640256,0
2010-07-23,11.925,12,11.805,11.97,164890,0
2010-07-26,11.995,11.995,11.5,11.685,371670,0
2010-07-27,11.685,11.72,11.095,11.5,373866,0
2010-07-28,11.55,11.55,11.36,11.43,92960,0
2010-07-29,11.255,11.32,11.03,11.145,368658,0
2010-07-30,11,11.445,10.75,11.43,304686,0
2010-08-02,11.495,11.55,11.345,11.515,409016,0
2010-08-03,11.44,11.455,11.24,11.29,140146,0
2010-08-04,11.28,11.29,11.11,11.255,83428,0
2010-08-05,11.14,11.45,11.055,11.445,155862,0
2010-08-06,11.215,11.45,11.08,11.26,100174,0
2010-08-09,11.175,11.37,11.15,11.205,216136,0
2010-08-10,10.965,11.31,10.88,11.15,349110,0
2010-08-11,10.86,10.995,10.775,10.935,232058,0
2010-08-12,10.745,11.06,10.705,11.04,367800,0
2010-08-13,10.975,11.065,10.74,10.885,156324,0
2010-08-16,10.705,11.065,10.705,10.955,274458,0
2010-08-17,10.98,11.55,10.96,11.485,370134,0
2010-08-18,11.405,11.48,11.3,11.43,126088,0
2010-08-19,11.425,11.62,11.17,11.6,203974,0
2010-08-20,11.585,11.6,11.31,11.565,232644,0
2010-08-23,11.535,11.855,11.4,11.76,646982,0
2010-08-24,11.64,12.465,11.545,12.39,1083012,0
2010-08-25,12.18,12.39,11.625,12.1,487808,0
2010-08-26,12.22,12.28,11.89,11.92,218524,0
2010-08-27,12.055,12.645,11.81,12.635,745788,0
2010-08-30,12.55,12.6,12.38,12.415,245026,0
2010-08-31,12.345,12.49,12.03,12.17,179054,0
2010-09-01,12.25,12.49,12.175,12.305,267258,0
2010-09-02,12.35,12.58,12.195,12.465,225600,0
2010-09-03,12.6,12.715,12.35,12.565,307184,0
2010-09-07,12.735,12.735,12.565,12.715,352190,0
2010-09-08,12.75,13.455,12.75,13.365,1230784,0
2010-09-09,13.465,13.695,13.3,13.58,374618,0
2010-09-10,13.525,13.675,13.495,13.575,289290,0
2010-09-13,13.7,14.12,13.695,13.935,620664,0
2010-09-14,13.89,19.73,13.84,19.295,19014304,0
2010-09-15,18.44,20.085,16.95,17.395,9825238,0
2010-09-16,17.575,18.14,17.27,17.325,1991738,0
2010-09-17,17.59,18.925,17.39,18.215,2747936,0
2010-09-20,18.13,19.06,17.835,18.405,3675348,0
2010-09-21,18.405,18.595,17.825,17.855,882476,0
2010-09-22,17.125,17.935,16.815,17.695,3274114,0
2010-09-23,17.605,18.375,17.275,17.82,903964,0
2010-09-24,17.955,18.375,17.075,17.35,1728238,0
2010-09-27,16.675,17.345,16.62,16.75,1277958,0
2010-09-28,16.54,16.63,15.925,16.09,1789672,0
2010-09-29,16.07,17.825,15.83,17.395,3968630,0
2010-09-30,17.19,18,16.82,17.18,1902002,0
2010-10-01,17.265,17.45,16.88,17.375,657176,0
2010-10-04,17.305,17.305,16.65,16.71,592296,0
2010-10-05,16.81,17.575,16.71,17.29,1129404,0
2010-10-06,17.26,17.435,15.65,15.9,1621314,0
2010-10-07,15.92,15.92,14.95,15.705,1664934,0
2010-10-08,15.745,16.59,15.565,16.125,1137492,0
2010-10-11,15.995,17.235,15.79,17.025,2155750,0
2010-10-12,16.895,17.625,16.75,17.13,1367708,0
2010-10-13,17.23,17.375,16.98,17.095,618640,0
2010-10-14,17.085,17.295,16.935,17.095,294254,0
2010-10-15,17.08,17.275,16.975,17.26,655190,0
2010-10-18,17.26,17.93,16.79,16.96,980518,0
2010-10-19,16.77,16.78,16.165,16.36,479168,0
2010-10-20,16.36,16.65,16.005,16.445,368072,0
2010-10-21,16.52,16.64,16.3,16.495,344674,0
2010-10-22,16.475,16.86,16.285,16.705,419022,0
2010-10-25,16.82,18.375,16.82,17.965,3155836,0
2010-10-26,17.9,18.3,16.875,17.01,1977156,0
2010-10-27,17.13,18.025,16.275,17.99,3152570,0
2010-10-28,18.24,18.465,17.535,17.67,1154476,0
2010-10-29,17.5,18,17.155,17.65,850654,0
2010-11-01,17.625,17.64,16.84,16.96,1412240,0
2010-11-02,16.86,17.2,16.41,17,1197364,0
2010-11-03,16.94,17.245,16.825,17.195,573234,0
2010-11-04,17.32,17.64,16.815,16.995,975128,0
2010-11-05,17.03,17.03,16.63,16.9,582142,0
2010-11-08,16.79,17.195,16.79,17.07,1161122,0
2010-11-09,17.09,17.85,16.885,17.105,2325420,0
2010-11-10,17.11,17.27,16.565,17.13,960066,0
2010-11-11,16.855,16.88,16.265,16.87,829804,0
2010-11-12,16.775,16.86,15.91,16.145,991182,0
2010-11-15,16.145,16.585,15.63,15.905,1448156,0
2010-11-16,15.685,15.775,14.835,15.265,1424974,0
2010-11-17,15.5,15.97,15.32,15.795,751460,0
2010-11-18,15.995,16.3,15.905,16.26,738006,0
2010-11-19,16.275,16.48,15.89,16.15,602858,0
2010-11-22,16.12,16.54,16,16.46,1121210,0
2010-11-23,16.375,16.52,16.13,16.405,698636,0
2010-11-24,16.5,16.565,16.26,16.41,649318,0
2010-11-26,16.395,16.5,16.19,16.195,188456,0
2010-11-29,16.045,16.14,15.66,15.825,467120,0
2010-11-30,15.685,15.685,15.35,15.515,518562,0
2010-12-01,15.6,16.37,15.6,16.255,676336,0
2010-12-02,16.325,16.375,16.02,16.265,336152,0
2010-12-03,16.135,16.495,16.08,16.38,448754,0
2010-12-06,19.56,20.12,19,19.885,11535900,0
2010-12-07,19.885,20.005,17.225,17.6,7235732,0
2010-12-08,18.325,18.955,17.975,18.88,3995354,0
2010-12-09,18.82,20.05,18.675,19.76,2969086,0
2010-12-10,19.82,20,19.305,19.885,1522598,0
2010-12-13,19.91,19.92,19.21,19.4,1339088,0
2010-12-14,19.4,19.705,18.755,19.155,1880700,0
2010-12-15,19.215,19.75,19.145,19.38,848292,0
2010-12-16,19.48,19.615,19.1,19.41,848490,0
2010-12-17,19.385,19.55,19.09,19.28,807720,0
2010-12-20,19.455,20.625,19.4,19.72,1441506,0
2010-12-21,19.93,19.93,19.215,19.425,723994,0
2010-12-22,19.425,19.995,19.04,19.565,739746,0
2010-12-23,19.58,19.87,19.5,19.65,320566,0
2010-12-27,19.65,19.665,19.27,19.62,391700,0
2010-12-28,19.535,19.535,19.115,19.2,463606,0
2010-12-29,19.2,19.28,18.325,18.855,906714,0
2010-12-30,18.965,19.02,18.735,18.83,346646,0
2010-12-31,18.685,18.795,18.55,18.755,454536,0
2011-01-03,18.87,19.185,18.62,18.665,831740,0
2011-01-04,18.665,18.81,18.265,18.45,880026,0
2011-01-05,18.325,18.965,18.205,18.905,609602,0
2011-01-06,18.915,19.24,18.725,18.95,408112,0
2011-01-07,19,19.07,18.39,18.95,614872,0
2011-01-10,18.85,19.5,18.85,19.455,455006,0
2011-01-11,19.44,19.965,19.345,19.955,814590,0
2011-01-12,20,20.5,19.785,20.02,682442,0
2011-01-13,20,20.015,19.45,19.86,531570,0
2011-01-14,19.81,20.15,19.695,19.825,597096,0
2011-01-18,19.98,20.105,19.77,20.085,582038,0
2011-01-19,19.965,20.115,19.165,19.22,971514,0
2011-01-20,18.635,18.635,17.88,18.095,1561134,0
2011-01-21,18.275,18.585,17.62,17.665,796764,0
2011-01-24,17.665,18,17.2,17.635,1087446,0
2011-01-25,17.595,17.79,17.07,17.14,719954,0
2011-01-26,17.15,17.93,17.15,17.88,733460,0
2011-01-27,17.92,18.63,17.845,18.435,666418,0
2011-01-28,18.65,18.83,18.23,18.55,859506,0
2011-01-31,18.555,18.87,18.15,18.665,963546,0
2011-02-01,18.805,19.21,18.745,19.055,1354734,0
2011-02-02,18.905,19.08,18.455,18.57,854240,0
2011-02-03,18.245,19.25,17.835,18.98,862086,0
2011-02-04,19.21,19.4,18.815,18.97,344214,0
2011-02-07,18.685,19.125,18.68,19.01,397404,0
2011-02-08,19.025,19.03,18.715,19.03,273930,0
2011-02-09,18.765,19,18.67,18.98,418060,0
2011-02-10,18.755,19.18,18.755,19.145,692144,0
2011-02-11,19.66,21.08,19.605,20.93,3623972,0
2011-02-14,20.91,20.975,20.31,20.45,1279406,0
2011-02-15,20.265,21.215,20.095,20.665,1297374,0
2011-02-16,20.74,21.565,20.73,21.365,1529950,0
2011-02-18,20.42,20.42,19.505,20.065,1329554,0
2011-02-22,19.525,19.75,18.56,18.775,1390692,0
2011-02-23,18.85,18.86,18.005,18.465,1203222,0
2011-02-24,18.45,19.255,18.25,19.225,909496,0
2011-02-25,19.29,19.31,18.84,19.005,622934,0
2011-02-28,19.085,19.215,18.445,18.835,347168,0
2011-03-01,18.825,19.195,18.465,18.85,611144,0
2011-03-02,18.71,19.115,18.4,18.59,326108,0
2011-03-03,18.8,19.025,18.66,18.85,290262,0
2011-03-04,18.9,18.975,18.52,18.71,259496,0
2011-03-07,18.875,18.875,17.49,17.98,867678,0
2011-03-08,18,18.105,17.555,17.8,653818,0
2011-03-09,17.68,18.815,17.4,18.61,3263004,0
2011-03-10,18.225,18.99,18.01,18.735,1154968,0
2011-03-11,18.725,19.47,18.075,19.145,763848,0
2011-03-14,18.875,19.245,18.64,19.17,625268,0
2011-03-15,18.3,18.9,18.15,18.76,1547502,0
2011-03-16,18.71,18.84,17.855,17.97,634360,0
2011-03-17,18.045,18.28,17.695,18.12,400000,0
2011-03-18,18.37,18.535,17.505,17.73,683760,0
2011-03-21,17.905,18.355,17.905,18.305,483220,0
2011-03-22,18.27,18.33,17.58,17.82,277812,0
2011-03-23,17.675,18.24,17.5,17.855,314372,0
2011-03-24,17.97,18.135,17.58,17.675,338222,0
2011-03-25,17.655,17.84,17.5,17.525,434326,0
2011-03-28,17.525,17.905,17.3,17.415,412924,0
2011-03-29,17.2,17.945,17.115,17.865,417982,0
2011-03-30,17.995,18.175,17.6,17.7,427858,0
2011-03-31,17.72,18.43,17.6,17.72,1131662,0
2011-04-01,17.955,18.2,17.1,17.205,841212,0
2011-04-04,17.155,17.42,16.42,17.395,927482,0
2011-04-05,17.44,18,17.315,17.95,632750,0
2011-04-06,17.955,18,16.99,17.2,635296,0
2011-04-07,17.18,17.33,16.76,17.12,400846,0
2011-04-08,17.265,17.86,17.15,17.42,528688,0
2011-04-11,17.45,17.495,17.085,17.125,199410,0
2011-04-12,17.09,17.09,16.475,16.62,673194,0
2011-04-13,16.85,17.22,16.59,16.775,648012,0
2011-04-14,16.6,16.67,16.24,16.53,461462,0
2011-04-15,16.535,16.68,16.255,16.41,295628,0
2011-04-18,16.15,16.515,15.61,16.45,419444,0
2011-04-19,16.475,16.82,16.075,16.495,274624,0
2011-04-20,16.69,17.23,16.595,17.15,301166,0
2011-04-21,17.21,17.78,17.18,17.56,390462,0
2011-04-25,17.595,17.865,17.375,17.65,372504,0
2011-04-26,17.655,17.655,17.24,17.33,327466,0
2011-04-27,17.37,17.475,17.065,17.335,440642,0
2011-04-28,17.475,18.2,17.33,17.705,1244780,0
2011-04-29,17.55,17.74,17.46,17.615,338678,0
2011-05-02,17.645,17.68,17.2,17.25,464136,0
2011-05-03,17.125,17.355,16.855,17.335,335004,0
2011-05-04,17.335,17.43,17.1,17.355,168590,0
2011-05-05,17,17.825,17,17.51,336278,0
2011-05-06,17.51,17.705,17.18,17.29,158142,0
2011-05-09,17.28,17.365,17.005,17.32,168222,0
2011-05-10,17.4,17.715,17.355,17.575,201712,0
2011-05-11,17.495,17.63,17.06,17.315,180404,0
2011-05-12,17.21,17.875,17.01,17.805,310176,0
2011-05-13,17.855,18.32,17.565,17.745,406828,0
2011-05-16,17.7,17.885,17.225,17.47,159522,0
2011-05-17,17.29,17.37,17.055,17.315,186664,0
2011-05-18,17.315,17.645,17.085,17.55,202248,0
2011-05-19,17.625,17.95,17.445,17.6,285312,0
2011-05-20,17.54,17.76,17.41,17.725,176006,0
2011-05-23,17.7,17.835,17.22,17.69,450370,0
2011-05-24,17.75,18.06,17.53,17.835,364996,0
2011-05-25,17.695,17.75,17.325,17.395,398718,0
2011-05-26,17.29,17.49,17.03,17.415,442500,0
2011-05-27,17.39,17.665,17.29,17.645,353026,0
2011-05-31,17.72,18.63,17.72,18.41,970546,0
2011-06-01,18.4,18.655,18.205,18.205,405576,0
2011-06-02,18.2,18.255,17.75,17.91,486898,0
2011-06-03,17.75,18.12,17.595,17.765,273616,0
2011-06-06,17.725,17.84,17.1,17.215,467062,0
2011-06-07,17.285,17.395,17.05,17.255,252808,0
2011-06-08,17.17,17.38,16.24,16.325,683860,0
2011-06-09,16.25,16.765,16.13,16.275,304358,0
2011-06-10,16.205,16.37,15.88,16.265,233380,0
2011-06-13,16.3,16.3,15.665,15.845,224066,0
2011-06-14,15.915,16.73,15.895,16.69,328024,0
2011-06-15,16.43,16.725,15.855,16,566732,0
2011-06-16,15.95,16.18,15.525,15.7,399988,0
2011-06-17,15.895,16.21,15.415,15.71,644740,0
2011-06-20,15.54,15.985,15.415,15.765,340164,0
2011-06-21,15.85,16.635,15.85,16.35,305712,0
2011-06-22,16.31,16.565,16.08,16.32,266682,0
2011-06-23,16.165,16.825,15.88,16.74,458842,0
2011-06-24,16.705,16.845,16.23,16.24,319670,0
2011-06-27,16.25,16.63,16.17,16.57,144542,0
2011-06-28,16.605,17,16.475,16.9,233182,0
2011-06-29,17,17.13,16.815,17.075,291408,0
2011-06-30,17.13,17.495,16.975,17.42,289418,0
2011-07-01,17.52,17.52,17.22,17.33,193980,0
2011-07-05,17.335,17.335,16.985,17.24,309204,0
2011-07-06,17.205,17.535,17.125,17.15,504576,0
2011-07-07,17.36,17.54,17.115,17.46,427512,0
2011-07-08,17.63,18.25,17.5,18.055,947400,0
2011-07-11,17.91,17.985,17.51,17.6,202868,0
2011-07-12,17.525,17.53,17.25,17.45,206192,0
2011-07-13,17.515,17.91,17.39,17.625,289286,0
2011-07-14,17.5,17.715,16.89,17.005,247258,0
2011-07-15,17.155,17.18,16.645,16.78,172742,0
2011-07-18,16.78,16.825,16.31,16.605,220020,0
2011-07-19,16.745,17.12,16.745,17.05,147998,0
2011-07-20,17.02,17.03,16.3,16.385,393614,0
2011-07-21,16.39,16.43,16.005,16.2,620964,0
2011-07-22,16.215,16.63,16.175,16.395,324420,0
2011-07-25,16.32,16.405,16.115,16.29,528098,0
2011-07-26,17.365,17.65,16.875,17.255,690002,0
2011-07-27,17.18,17.315,16.75,16.875,379036,0
2011-07-28,16.83,17.25,16.56,16.68,283714,0
2011-07-29,16.48,16.84,16.425,16.575,178890,0
2011-08-01,16.755,16.955,16.085,16.305,176624,0
2011-08-02,16.26,16.39,15.855,15.87,176990,0
2011-08-03,15.87,16.05,15.535,15.895,260220,0
2011-08-04,15.84,15.955,15.175,15.215,465672,0
2011-08-05,15.475,15.68,14.38,14.785,577698,0
2011-08-08,14.005,14.345,12.9,13.37,1421020,0
2011-08-09,13.47,14.425,13.025,14.42,802228,0
2011-08-10,14.075,14.49,13.9,14.26,413986,0
2011-08-11,14.305,14.69,13.8,14.57,512178,0
2011-08-12,14.625,14.655,14.25,14.365,168720,0
2011-08-15,14.305,14.91,14.195,14.79,323364,0
2011-08-16,14.595,14.865,14.36,14.72,344656,0
2011-08-17,14.69,14.805,14.02,14.255,501946,0
2011-08-18,13.735,13.8,12.69,12.805,553280,0
2011-08-19,12.505,12.905,12.25,12.405,540192,0
2011-08-22,12.745,12.785,11.785,12.025,628456,0
2011-08-23,12.095,12.67,11.91,12.575,337188,0
2011-08-24,12.47,12.56,12.12,12.47,121926,0
2011-08-25,12.6,12.6,12.065,12.11,265446,0
2011-08-26,11.97,12.675,11.88,12.56,235978,0
2011-08-29,12.655,13.405,12.645,13.345,324002,0
2011-08-30,13.255,13.345,12.935,13.21,307348,0
2011-08-31,13.25,13.555,13.105,13.28,177662,0
2011-09-01,13.41,13.415,13.005,13.09,223902,0
2011-09-02,12.705,12.94,12.6,12.695,171864,0
2011-09-06,11.995,12.375,11.89,12.335,323336,0
2011-09-07,12.58,12.935,12.515,12.925,253232,0
2011-09-08,12.81,12.885,12.52,12.555,116544,0
2011-09-09,12.4,12.58,12.06,12.205,228222,0
2011-09-12,11.885,12.37,11.88,12.165,339320,0
2011-09-13,12.255,12.595,12.23,12.47,267412,0
2011-09-14,12.565,13.115,12.56,12.96,349738,0
2011-09-15,13.005,13.175,12.69,12.735,231058,0
2011-09-16,12.725,12.815,12.45,12.615,378486,0
2011-09-19,12.29,12.445,12.165,12.235,317322,0
2011-09-20,12.4,12.58,12.11,12.135,255920,0
2011-09-21,12.155,12.375,11.965,11.97,151860,0
2011-09-22,11.43,11.795,11.35,11.76,372672,0
2011-09-23,11.805,12.065,11.34,11.435,250220,0
2011-09-26,11.33,11.81,11.32,11.8,329992,0
2011-09-27,12.1,12.26,11.835,11.855,85940,0
2011-09-28,11.88,11.95,11.545,11.57,86766,0
2011-09-29,11.81,11.855,11.06,11.27,311114,0
2011-09-30,11.055,11.24,10.715,10.795,596892,0
2011-10-03,10.585,10.67,9.49,9.905,1251094,0
2011-10-04,9.825,10.54,9.825,10.35,707702,0
2011-10-05,10.36,11,10.27,10.745,232608,0
2011-10-06,10.735,11.2,10.715,11.085,296854,0
2011-10-07,10.98,11.45,10.955,10.99,183068,0
2011-10-10,11.285,11.57,11.18,11.355,313462,0
2011-10-11,11.25,11.645,11.25,11.5,204456,0
2011-10-12,11.685,11.92,11.58,11.735,225754,0
2011-10-13,11.645,11.815,10.76,11.775,142400,0
2011-10-14,11.935,12.115,11.87,12.095,167354,0
2011-10-17,12,12.175,11.675,11.685,251528,0
2011-10-18,11.745,11.97,11.44,11.835,282242,0
2011-10-19,11.84,12.035,11.65,11.73,212266,0
2011-10-20,11.74,11.895,11.205,11.68,257288,0
2011-10-21,11.88,11.895,11.575,11.7,167494,0
2011-10-24,11.73,12.18,11.675,12.18,238810,0
2011-10-25,12.175,12.62,12,12.225,535502,0
2011-10-26,12.825,13.475,12.815,13.415,1046592,0
2011-10-27,13.5,14,13.495,13.685,560350,0
2011-10-28,13.5,14.06,13.105,13.625,445504,0
2011-10-31,13.35,13.625,13.15,13.22,210848,0
2011-11-01,13.145,13.19,12.78,12.875,407194,0
2011-11-02,12.955,13.185,12.905,12.915,418700,0
2011-11-03,13.135,13.605,12.935,13.555,235050,0
2011-11-04,13.375,13.665,13.375,13.635,132090,0
2011-11-07,13.555,13.82,13.175,13.515,176358,0
2011-11-08,13.685,13.775,13.27,13.395,173386,0
2011-11-09,13.13,13.25,12.975,13.1,92202,0
2011-11-10,13.325,13.43,12.97,13.05,109272,0
2011-11-11,13.045,13.52,12.95,13.41,55228,0
2011-11-14,13.31,13.51,13.29,13.44,84830,0
2011-11-15,13.415,13.72,13.315,13.665,145184,0
2011-11-16,13.5,13.995,13.5,13.81,163236,0
2011-11-17,13.805,13.89,13.585,13.675,323408,0
2011-11-18,13.765,13.95,13.4,13.565,146558,0
2011-11-21,13.3,13.3,12.8,13.055,240468,0
2011-11-22,13.025,13.15,12.905,13,188872,0
2011-11-23,12.875,12.875,12.665,12.79,102148,0
2011-11-25,12.685,12.855,12.685,12.75,46824,0
2011-11-28,13.06,13.31,12.89,13.135,171504,0
2011-11-29,13.04,13.14,12.925,13.05,129186,0
2011-11-30,13.46,13.64,13.335,13.58,298998,0
2011-12-01,13.495,13.63,13.435,13.52,127936,0
2011-12-02,13.675,13.675,13.26,13.345,209982,0
2011-12-05,13.565,13.8,13.485,13.765,288278,0
2011-12-06,13.79,13.88,13.76,13.78,142696,0
2011-12-07,13.795,13.85,13.595,13.76,148352,0
2011-12-08,13.705,13.89,13.705,13.795,235872,0
2011-12-09,13.865,14.475,13.805,14.33,304992,0
2011-12-12,14.19,14.565,14.155,14.545,270724,0
2011-12-13,14.725,14.835,14.525,14.61,254434,0
2011-12-14,14.43,14.595,14.075,14.4,363188,0
2011-12-15,14.595,14.905,14.5,14.805,439856,0
2011-12-16,14.84,14.995,14.72,14.855,413914,0
2011-12-19,15,15.41,14.53,14.98,548052,0
2011-12-20,15.265,15.615,15.235,15.575,323350,0
2011-12-21,15.455,15.455,14.195,14.96,185022,0
2011-12-22,15.03,15.175,14.84,15.165,201096,0
2011-12-23,14.975,15.19,14.835,14.89,184772,0
2011-12-27,14.82,14.99,14.67,14.745,139130,0
2011-12-28,14.705,14.83,14.37,14.46,237540,0
2011-12-29,14.445,14.5,14.27,14.49,197084,0
2011-12-30,14.41,14.65,14.325,14.625,257684,0
2012-01-03,14.865,14.875,14.6,14.645,166832,0
2012-01-04,14.7,14.7,14.425,14.475,190548,0
2012-01-05,14.465,14.915,14.365,14.8,88924,0
2012-01-06,14.75,15.05,14.75,14.94,85536,0
2012-01-09,15.035,15.23,14.68,15.12,67468,0
2012-01-10,15.245,15.495,15.245,15.415,140292,0
2012-01-11,15.395,15.75,15,15.7,139800,0
2012-01-12,15.71,16,15.51,15.975,521728,0
2012-01-13,15.555,15.875,15.555,15.7,134224,0
2012-01-17,15.855,15.87,15.565,15.61,66234,0
2012-01-18,15.545,15.795,15.465,15.76,126714,0
2012-01-19,15.97,16.26,15.95,15.96,333282,0
2012-01-20,16,16.205,15.76,15.92,229284,0
2012-01-23,15.78,16.07,15.775,15.965,178936,0
2012-01-24,15.87,15.985,15.785,15.81,73414,0
2012-01-25,15.815,15.815,15.61,15.7,141420,0
2012-01-26,15.77,15.98,15.725,15.97,85000,0
2012-01-27,15.945,16.185,15.75,15.78,158594,0
2012-01-30,15.635,16.19,15.435,15.605,262714,0
2012-01-31,15.745,15.81,15.515,15.735,194144,0
2012-02-01,16.44,16.71,15.88,16.32,607008,0
2012-02-02,16.49,16.99,16.465,16.85,822928,0
2012-02-03,16.67,16.945,16.55,16.705,488980,0
2012-02-06,16.49,16.5,16.2,16.35,243136,0
2012-02-07,16.25,16.295,16.06,16.195,220148,0
2012-02-08,16.125,16.38,15.875,16.27,545684,0
2012-02-09,16.245,16.375,16.13,16.24,329686,0
2012-02-10,16.08,16.24,15.96,16.14,94786,0
2012-02-13,16.255,16.465,16.155,16.25,330718,0
2012-02-14,16.275,16.34,16.025,16.15,230218,0
2012-02-15,16.195,16.27,15.775,15.94,274770,0
2012-02-16,15.755,16.615,15.755,16.32,429922,0
2012-02-17,16.335,16.41,16.195,16.33,87368,0
2012-02-21,16.31,16.675,16.28,16.525,311012,0
2012-02-22,16.44,16.595,16.345,16.45,123516,0
2012-02-23,16.39,17,16.375,16.925,341258,0
2012-02-24,16.99,17.235,16.95,16.975,143432,0
2012-02-27,16.815,17.14,16.58,17.015,334120,0
2012-02-28,17,17.2,16.825,16.975,301812,0
2012-02-29,17.045,17.2,16.615,16.645,225130,0
2012-03-01,16.79,16.9,16.62,16.845,212320,0
2012-03-02,16.35,16.995,16.345,16.615,379060,0
2012-03-05,16.585,16.78,16.425,16.65,200136,0
2012-03-06,16.48,16.525,16.125,16.435,209236,0
2012-03-07,16.56,16.87,16.385,16.85,239342,0
2012-03-08,16.96,17.5,16.95,17.325,525216,0
2012-03-09,17.395,17.57,17.3,17.465,114908,0
2012-03-12,17.335,17.335,17.045,17.155,207454,0
2012-03-13,17.23,17.76,17.07,17.665,247634,0
2012-03-14,17.715,17.92,17.405,17.895,335948,0
2012-03-15,17.765,18.12,17.68,17.89,533514,0
2012-03-16,17.815,17.815,17.24,17.285,237716,0
2012-03-19,17.265,17.955,17.265,17.9,589404,0
2012-03-20,17.69,17.74,17.405,17.47,100174,0
2012-03-21,17.51,17.695,17.455,17.59,59962,0
2012-03-22,17.47,17.545,17.225,17.31,78968,0
2012-03-23,17.375,17.43,17.2,17.35,151176,0
2012-03-26,17.565,17.835,17.35,17.835,242766,0
2012-03-27,18.02,18.43,18.02,18.16,343234,0
2012-03-28,18.295,18.295,17.34,17.705,329850,0
2012-03-29,17.885,18.74,17.795,18.685,718146,0
2012-03-30,18.74,18.9,18.335,18.72,241774,0
2012-04-02,18.695,19,18.34,18.785,420702,0
2012-04-03,18.715,18.915,18.39,18.495,281470,0
2012-04-04,18.375,18.53,17.945,18.055,340824,0
2012-04-05,18.065,18.375,18.025,18.275,282778,0
2012-04-09,18.145,18.32,18.04,18.285,294600,0
2012-04-10,18.255,18.41,17.935,17.975,192264,0
2012-04-11,18.015,18.35,17.95,18.29,249940,0
2012-04-12,18.33,18.505,18.27,18.415,154556,0
2012-04-13,18.425,18.86,18.09,18.28,189738,0
2012-04-16,18.4,18.485,17.995,18.08,245066,0
2012-04-17,18.15,18.495,18.045,18.455,142750,0
2012-04-18,18.455,18.77,18.455,18.63,228400,0
2012-04-19,18.765,19.185,18.67,18.855,414662,0
2012-04-20,19.005,19.13,18.585,18.67,370128,0
2012-04-23,18.51,18.655,18.305,18.655,236846,0
2012-04-24,18.73,18.965,18.525,18.645,457872,0
2012-04-25,18.905,19.35,18.785,19.165,550828,0
2012-04-26,19.305,19.355,19.145,19.25,264592,0
2012-04-27,19.255,19.395,19.175,19.295,153804,0
2012-04-30,19.35,19.385,19.075,19.24,210964,0
2012-05-01,19.165,19.365,18.9,19.21,477812,0
2012-05-02,19.185,19.74,18.81,19.615,328360,0
2012-05-03,19.285,19.385,18.875,19.21,434922,0
2012-05-04,19.115,19.215,18.85,18.96,166162,0
2012-05-07,18.79,18.97,18.61,18.83,220412,0
2012-05-08,18.8,19.1,18.595,19,256300,0
2012-05-09,18.815,18.83,18.515,18.75,278606,0
2012-05-10,18.78,18.78,18.21,18.315,193746,0
2012-05-11,18.23,18.575,17.83,17.9,436950,0
2012-05-14,17.7,17.82,17.405,17.59,577136,0
2012-05-15,17.59,19.12,17.545,18.6,1119512,0
2012-05-16,19.75,20.415,19.5,19.865,1911630,0
2012-05-17,19.99,20,19.075,19.37,375800,0
2012-05-18,19.365,19.7,18.895,19.075,463170,0
2012-05-21,18.98,19.51,18.715,19.245,352864,0
2012-05-22,19.33,19.52,19.075,19.16,222146,0
2012-05-23,18.97,19.56,18.705,19.52,224826,0
2012-05-24,19.7,19.7,18.845,18.95,224310,0
2012-05-25,18.895,19.26,18.755,19.17,310734,0
2012-05-29,19.305,19.59,19.185,19.52,292404,0
2012-05-30,19.27,19.325,19.01,19.12,183530,0
2012-05-31,19.125,19.55,18.705,19.17,342606,0
2012-06-01,18.785,18.785,18.39,18.55,336896,0
2012-06-04,18.535,18.685,17.89,18.15,201486,0
2012-06-05,18.11,18.38,17.95,18.25,210170,0
2012-06-06,18.51,18.68,18.385,18.575,251528,0
2012-06-07,18.71,18.87,18.625,18.705,210732,0
2012-06-08,18.67,18.815,18.38,18.58,203836,0
2012-06-11,18.705,18.99,18.705,18.855,742724,0
2012-06-12,18.86,19.08,18.45,18.635,610336,0
2012-06-13,18.65,19.3,18.395,18.705,712904,0
2012-06-14,18.82,18.98,18.37,18.505,529758,0
2012-06-15,18.58,18.755,18.47,18.57,288460,0
2012-06-18,18.43,19.165,18.335,18.74,282916,0
2012-06-19,18.875,19.225,18.875,19.105,264596,0
2012-06-20,19.175,20.015,19.12,19.815,483088,0
2012-06-21,19.85,19.96,19.1,19.105,269500,0
2012-06-22,19.15,19.275,19.03,19.15,133600,0
2012-06-25,19.24,19.4,18.915,19.045,214990,0
2012-06-26,19.075,19.075,18.8,18.975,192966,0
2012-06-27,19.035,19.19,18.89,19.07,198166,0
2012-06-28,19.07,19.215,18.29,18.49,242530,0
2012-06-29,18.845,19.26,18.825,19.145,296048,0
2012-07-02,19.15,19.555,18.845,19.38,351780,0
2012-07-03,19.43,19.44,19.26,19.295,303808,0
2012-07-05,19.22,19.298,19.038,19.085,182030,0
2012-07-06,18.895,18.925,18.265,18.505,215602,0
2012-07-09,18.415,18.56,17.915,18.25,218872,0
2012-07-10,18.34,18.48,18.035,18.2,139246,0
2012-07-11,18.2,18.375,17.755,17.995,123302,0
2012-07-12,17.875,17.985,17.505,17.715,142084,0
2012-07-13,17.795,18.335,17.51,18.255,206462,0
2012-07-16,18.15,18.445,17.97,18.1,135800,0
2012-07-17,18.305,18.42,17.94,18.25,307766,0
2012-07-18,18.265,19.11,18.265,18.83,370164,0
2012-07-19,18.9,19.17,18.9,19.01,316818,0
2012-07-20,18.935,19.1,18.675,19.025,391874,0
2012-07-23,18.7,18.885,18.6,18.74,232960,0
2012-07-24,18.955,19.005,18.405,18.455,283624,0
2012-07-25,17.25,17.46,16.065,16.425,2586936,0
2012-07-26,15.5,16.56,13.38,14.515,6398180,0
2012-07-27,14.755,15.24,14.28,15.15,676750,0
2012-07-30,15.235,15.495,15.13,15.405,645040,0
2012-07-31,15.37,15.515,15.1,15.115,489404,0
2012-08-01,15.14,15.415,15.035,15.09,309970,0
2012-08-02,15,15.29,14.76,15.06,356154,0
2012-08-03,15.245,15.57,15.04,15.525,260092,0
2012-08-06,15.55,15.94,15.53,15.83,357554,0
2012-08-07,15.94,16.6,15.915,16.515,591178,0
2012-08-08,16.37,16.41,16.19,16.265,201732,0
2012-08-09,16.19,16.33,15.545,15.75,442562,0
2012-08-10,15.675,15.95,15.675,15.82,97906,0
2012-08-13,15.785,15.89,15.43,15.49,293136,0
2012-08-14,15.62,15.97,15.555,15.94,276698,0
2012-08-15,15.99,16.206,15.88,16.025,230730,0
2012-08-16,16.19,16.565,16.12,16.405,262450,0
2012-08-17,16.405,16.875,16.28,16.68,440024,0
2012-08-20,16.55,16.565,16.21,16.47,326216,0
2012-08-21,16.5,16.5,16.27,16.385,135642,0
2012-08-22,16.435,16.725,16.336,16.555,299862,0
2012-08-23,16.545,16.83,16.465,16.65,307286,0
2012-08-24,16.59,16.775,16.51,16.72,123476,0
2012-08-27,16.67,16.7,16.31,16.505,323636,0
2012-08-28,16.545,16.545,16.295,16.45,157432,0
2012-08-29,16.47,16.528,16.25,16.32,254764,0
2012-08-30,16.295,16.45,16.27,16.315,133236,0
2012-08-31,16.43,16.43,16,16.325,137512,0
2012-09-04,16.25,16.665,16.08,16.655,215964,0
2012-09-05,16.715,16.88,16.325,16.39,257920,0
2012-09-06,16.46,16.765,16.305,16.735,494422,0
2012-09-07,16.735,17.1,16.7,16.735,254772,0
2012-09-10,16.725,16.725,16.3,16.375,235920,0
2012-09-11,16.4,16.659,16.4,16.485,84104,0
2012-09-12,16.585,16.645,16.255,16.605,103252,0
2012-09-13,16.495,16.965,16.495,16.94,313920,0
2012-09-14,17,17.225,16.89,17.195,291302,0
2012-09-17,17.18,17.18,16.795,16.965,183600,0
2012-09-18,17.075,17.198,16.61,16.745,436760,0
2012-09-19,16.715,17.022,16.45,16.91,416088,0
2012-09-20,16.755,17.17,16.64,16.765,238144,0
2012-09-21,17.17,17.615,17.025,17.5,574208,0
2012-09-24,17.69,18.118,17.65,17.82,732872,0
2012-09-25,17.96,18.02,17.65,17.69,245212,0
2012-09-26,17.75,17.75,17.085,17.255,219814,0
2012-09-27,17.355,18.06,17.25,17.945,238544,0
2012-09-28,17.855,18.11,17.665,18.01,269536,0
2012-10-01,18.245,18.25,17.635,17.755,402476,0
2012-10-02,17.655,17.815,17.46,17.56,372156,0
2012-10-03,17.625,17.705,17.505,17.67,261288,0
2012-10-04,17.605,17.605,17.38,17.52,267358,0
2012-10-05,17.7,18.05,17.655,17.925,284846,0
2012-10-08,17.895,18.015,17.69,17.96,168848,0
2012-10-09,17.915,17.915,17.5,17.64,167390,0
2012-10-10,17.695,17.695,17.175,17.315,214890,0
2012-10-11,17.495,17.495,17.255,17.4,114934,0
2012-10-12,17.375,17.56,16.875,16.955,199814,0
2012-10-15,16.88,17.08,16.695,16.9,206602,0
2012-10-16,16.935,17.115,16.83,17,198410,0
2012-10-17,16.955,17.15,16.57,16.635,346006,0
2012-10-18,16.605,16.605,16.33,16.42,385676,0
2012-10-19,16.335,16.61,16.22,16.238,193212,0
2012-10-22,16.315,16.62,16.225,16.43,196518,0
2012-10-23,16.22,16.61,16.14,16.405,260028,0
2012-10-24,16.43,16.525,15.95,16.05,206370,0
2012-10-25,15.96,16.135,15.255,15.555,1064706,0
2012-10-26,16.065,17.04,15.74,16.15,530058,0
2012-10-31,16.41,16.862,16.21,16.4,260580,0
2012-11-01,16.55,16.84,16.113,16.445,202014,0
2012-11-02,16.395,16.415,16.2,16.31,147348,0
2012-11-05,16.28,16.48,16.071,16.365,210282,0
2012-11-06,16.3,16.405,16.06,16.235,338124,0
2012-11-07,16.1,16.2,15.95,16.19,254276,0
2012-11-08,16,16.63,15.25,16.21,228666,0
2012-11-09,15.98,16.25,15.415,16.125,181444,0
2012-11-12,16.015,16.25,15.95,16.07,179348,0
2012-11-13,15.975,16.12,15.825,15.87,244344,0
2012-11-14,15.995,16.53,15.958,16.25,519434,0
2012-11-15,16.215,16.475,15.985,16.27,182290,0
2012-11-16,16.2,16.74,15.665,15.8,458600,0
2012-11-19,15.835,16.12,15.833,15.92,166614,0
2012-11-20,15.935,15.99,15.69,15.975,192418,0
2012-11-21,15.965,16.63,15.645,16.465,358218,0
2012-11-23,16.38,16.65,16.35,16.52,102948,0
2012-11-26,16.55,16.55,16.3,16.365,84270,0
2012-11-27,16.25,16.39,16.055,16.18,107866,0
2012-11-28,15.711,16.125,15.711,16.03,88660,0
2012-11-29,16.095,16.31,16.055,16.175,122470,0
2012-11-30,16.205,16.225,15.935,15.98,186028,0
2012-12-03,15.98,16.155,15.785,15.955,131272,0
2012-12-04,16.045,16.17,15.875,15.965,160728,0
2012-12-05,15.895,16.349,15.69,16.185,356036,0
2012-12-06,16.175,16.7,15.475,16.495,234188,0
2012-12-07,16.535,16.75,16.365,16.69,286212,0
2012-12-10,16.72,16.72,16.275,16.315,125656,0
2012-12-11,16.38,16.475,16.165,16.3,198678,0
2012-12-12,16.325,16.47,16.21,16.405,131326,0
2012-12-13,16.33,16.35,15.965,16.29,101702,0
2012-12-14,16.28,16.355,16.025,16.25,207676,0
2012-12-17,16.265,16.415,16.115,16.345,119852,0
2012-12-18,16.38,16.65,16.38,16.5,181352,0
2012-12-19,16.525,16.7,16.395,16.505,130566,0
2012-12-20,16.475,16.6,16.44,16.57,175530,0
2012-12-21,16.39,16.46,16,16.45,108228,0
2012-12-24,16.425,16.425,16.005,16.285,18608,0
2012-12-26,16.39,16.635,16.39,16.615,119956,0
2012-12-27,16.52,16.63,16.26,16.545,133650,0
2012-12-28,16.46,16.505,16.25,16.41,479074,0
2012-12-31,16.325,16.64,16.125,16.5,275708,0
2013-01-02,16.91,17.16,16.6,17.095,375364,0
2013-01-03,17.125,17.275,17.04,17.25,549674,0
2013-01-04,17.285,17.445,16.96,17.25,206426,0
2013-01-07,17.18,17.239,16.865,16.985,258176,0
2013-01-08,17.06,17.238,16.525,16.7,332922,0
2013-01-09,16.78,17.07,16.625,16.9,438036,0
2013-01-10,16.835,16.955,16.765,16.9,327512,0
2013-01-11,16.9,16.985,16.8,16.965,194290,0
2013-01-14,16.985,17.145,16.9,17.075,411758,0
2013-01-15,17.05,17.2,17.025,17.17,418400,0
2013-01-16,17.15,17.5,17.14,17.48,428576,0
2013-01-17,17.7,17.705,17.365,17.525,380494,0
2013-01-18,17.515,17.675,17.35,17.52,712508,0
2013-01-22,17.53,17.71,17.4,17.615,682780,0
2013-01-23,17.69,17.75,17.525,17.71,245166,0
2013-01-24,17.705,17.985,17.625,17.875,414012,0
2013-01-25,17.915,18.1,17.77,18.035,275184,0
2013-01-28,18.14,18.14,17.95,18.11,546162,0
2013-01-29,17.77,18.04,17.355,18.03,912812,0
2013-01-30,17.665,18.395,17.655,18.26,941646,0
2013-01-31,18.01,18.22,18,18.185,705230,0
2013-02-01,18.2,18.43,18.12,18.385,498784,0
2013-02-04,18.375,18.47,17.925,18.215,698260,0
2013-02-05,18.255,18.315,18.115,18.18,617146,0
2013-02-06,18,18.15,17.87,18.105,342944,0
2013-02-07,18.05,18.12,18,18.06,281684,0
2013-02-08,17.96,18.065,17.785,17.825,373894,0
2013-02-11,17.71,17.775,17.47,17.68,382766,0
2013-02-12,17.65,17.99,17.54,17.81,506228,0
2013-02-13,17.76,18.037,17.76,17.93,281086,0
2013-02-14,17.86,18.025,17.53,17.99,279182,0
2013-02-15,18.015,18.05,17.92,18,152864,0
2013-02-19,17.965,18.145,17.95,18.135,194610,0
2013-02-20,18.04,18.145,18,18.095,264840,0
2013-02-21,18.075,18.25,17.8,18.12,486062,0
2013-02-22,18.2,18.525,18.07,18.45,462430,0
2013-02-25,18.53,18.585,18.37,18.5,680766,0
2013-02-26,18.53,18.53,18.07,18.245,500546,0
2013-02-27,18.16,18.32,18.02,18.18,162686,0
2013-02-28,18.1,18.365,17.915,18.2,320174,0
2013-03-01,18.185,18.25,17.965,18.04,322144,0
2013-03-04,17.91,18.39,17.91,18.24,159428,0
2013-03-05,18.265,18.515,18.21,18.47,157308,0
2013-03-06,18.54,18.74,18.435,18.69,246254,0
2013-03-07,18.745,19.19,18.745,19.105,260742,0
2013-03-08,19.145,19.33,18.845,19.275,382098,0
2013-03-11,19.25,19.25,19.125,19.195,79858,0
2013-03-12,19.145,19.24,18.98,19.16,176228,0
2013-03-13,19.195,19.25,19.035,19.125,123200,0
2013-03-14,19.07,19.15,18.9,18.995,251564,0
2013-03-15,18.925,18.985,18.715,18.885,270670,0
2013-03-18,18.725,19.04,18.63,19,99964,0
2013-03-19,19,19.195,18.745,18.93,199862,0
2013-03-20,18.95,19.225,18.83,19.17,202090,0
2013-03-21,19.04,19.045,18.89,18.92,73428,0
2013-03-22,18.92,18.95,18.625,18.875,198124,0
2013-03-25,19.05,19.05,18.57,18.74,444242,0
2013-03-26,18.84,18.88,18.5,18.5,343276,0
2013-03-27,18.4,18.58,18.085,18.56,333708,0
2013-03-28,18.675,19.129,18.645,18.865,416216,0
2013-04-01,18.925,19.135,18.565,18.62,169212,0
2013-04-02,18.745,19.12,18.46,18.74,247406,0
2013-04-03,19.125,19.33,18.645,18.74,231104,0
2013-04-04,18.76,18.85,18.675,18.79,168804,0
2013-04-05,15.285,15.285,14.31,14.535,7224980,0
2013-04-08,14.4,14.595,14,14.4,1349598,0
2013-04-09,14.385,14.975,14.385,14.685,802354,0
2013-04-10,14.715,14.895,14.575,14.69,385388,0
2013-04-11,14.62,14.905,14.555,14.715,489052,0
2013-04-12,14.665,14.818,14.46,14.655,282994,0
2013-04-15,15,15,14.35,14.4,376133,0
2013-04-16,14.36,14.59,14.26,14.54,287362,0
2013-04-17,14.42,14.55,14.01,14.31,518695,0
2013-04-18,14.38,14.45,13.99,14.1,227427,0
2013-04-19,13.93,14.08,13.73,13.89,341550,0
2013-04-22,13.93,13.95,13.42,13.76,481946,0
2013-04-23,13.81,13.99,13.656,13.92,277021,0
2013-04-24,13.95,14.3,13.62,14.16,543489,0
2013-04-25,14.3,15.1,14.3,14.55,826771,0
2013-04-26,14.66,14.73,14.23,14.24,429542,0
2013-04-29,14.31,14.81,14.27,14.76,294252,0
2013-04-30,14.73,14.99,14.58,14.99,360993,0
2013-05-01,15,15,14.56,14.57,235652,0
2013-05-02,14.57,14.97,14.54,14.84,169410,0
2013-05-03,14.85,15.26,14.8,15.08,348636,0
2013-05-06,15.14,15.38,15.14,15.26,190681,0
2013-05-07,15.24,15.34,15.01,15.11,205576,0
2013-05-08,15.06,15.4,15.06,15.35,207845,0
2013-05-09,15.37,15.47,15.03,15.28,86026,0
2013-05-10,15.3,15.44,15.2,15.39,101918,0
2013-05-13,15.32,15.5,15.191,15.35,197133,0
2013-05-14,15.42,15.51,15.34,15.49,125075,0
2013-05-15,15.44,15.54,15.28,15.3,92445,0
2013-05-16,15.31,16.11,15.28,15.82,498482,0
2013-05-17,15.96,15.96,15.63,15.74,143882,0
2013-05-20,15.76,15.76,15.395,15.6,296313,0
2013-05-21,15.63,15.68,15.29,15.35,397994,0
2013-05-22,15.4,15.4,14.7,14.95,829957,0
2013-05-23,14.76,15.02,14.22,14.96,288902,0
2013-05-24,14.93,14.98,14.78,14.89,68930,0
2013-05-28,14.99,15.15,14.99,14.99,149399,0
2013-05-29,15,15.21,14.83,14.88,332923,0
2013-05-30,14.97,15.16,14.91,14.99,207209,0
2013-05-31,14.88,15.09,14.88,15.04,236311,0
2013-06-03,15.09,15.09,14.61,14.76,212077,0
2013-06-04,14.8,15.01,14.65,14.84,135598,0
2013-06-05,14.85,14.87,14.61,14.61,269295,0
2013-06-06,14.52,14.87,14.45,14.84,165198,0
2013-06-07,14.98,15.02,14.77,14.96,129777,0
2013-06-10,15.02,15.14,14.85,15.05,193929,0
2013-06-11,14.87,15.08,14.77,14.93,105600,0
2013-06-12,14.96,15.1,14.56,14.71,147975,0
2013-06-13,14.65,14.82,14.57,14.76,85183,0
2013-06-14,14.79,14.93,14.68,14.77,246286,0
2013-06-17,14.81,15.09,14.635,14.83,88846,0
2013-06-18,14.86,14.98,14.79,14.98,191269,0
2013-06-19,15,15.08,14.86,14.87,134231,0
2013-06-20,14.8,14.91,14.4,14.52,309888,0
2013-06-21,14.46,14.67,14.27,14.39,374556,0
2013-06-24,14.33,14.35,14.11,14.21,229759,0
2013-06-25,14.32,14.43,13.97,14,322031,0
2013-06-26,14.03,14.14,13.92,14,202570,0
2013-06-27,14.01,14.143,13.96,14.01,151716,0
2013-06-28,13.95,13.95,13.75,13.79,194989,0
2013-07-01,13.74,14.13,13.74,13.86,137409,0
2013-07-02,13.97,14,13.73,13.8,102539,0
2013-07-03,13.79,13.96,13.79,13.88,22444,0
2013-07-05,13.94,14,13.85,13.93,163083,0
2013-07-08,14,14.12,13.95,14,94369,0
2013-07-09,14,14.05,13.76,13.87,209480,0
2013-07-10,13.88,14.06,13.86,14,536233,0
2013-07-11,14.07,14.62,14.07,14.55,258188,0
2013-07-12,14.6,15.029,14.49,14.94,234586,0
2013-07-15,15.02,15.23,14.91,14.99,249713,0
2013-07-16,14.97,15,14.8,14.83,122027,0
2013-07-17,14.91,14.98,14.76,14.89,79459,0
2013-07-18,14.89,15,14.86,14.9,85383,0
2013-07-19,14.9,14.99,14.9,14.98,121579,0
2013-07-22,14.93,15.15,14.915,15.09,212651,0
2013-07-23,15.18,15.33,15.07,15.19,151526,0
2013-07-24,15.29,15.325,15.06,15.24,167806,0
2013-07-25,15.18,15.18,13.66,14,1884830,0
2013-07-26,13.91,14.07,13.74,14,241048,0
2013-07-29,13.93,14.09,13.81,13.875,167425,0
2013-07-30,13.85,13.95,13.71,13.77,301190,0
2013-07-31,13.77,13.93,13.68,13.7,191201,0
2013-08-01,13.81,13.96,13.621,13.95,288715,0
2013-08-02,13.9,14.03,13.71,14,155658,0
2013-08-05,14.02,14.13,13.9,14.1,99818,0
2013-08-06,14.23,14.4,14.03,14.03,281844,0
2013-08-07,14,14.19,13.95,14.07,144936,0
2013-08-08,14.1,14.24,13.99,14.18,215019,0
2013-08-09,14.16,14.61,14.16,14.58,304391,0
2013-08-12,14.53,15.24,14.53,15.11,393796,0
2013-08-13,15.05,15.29,15.01,15.24,225503,0
2013-08-14,15.09,15.23,15.08,15.2,161046,0
2013-08-15,15.09,15.09,14.85,14.96,106153,0
2013-08-16,15.02,15.19,14.95,15.13,119142,0
2013-08-19,15.13,15.25,15.06,15.11,136891,0
2013-08-20,15.09,15.18,15.01,15.03,120319,0
2013-08-21,15.03,15.16,14.83,14.95,281002,0
2013-08-22,14.91,15.16,14.66,15.05,93569,0
2013-08-23,15.11,15.11,14.87,14.91,58874,0
2013-08-26,14.89,15.1,14.89,15,129138,0
2013-08-27,14.9,14.97,14.47,14.55,90156,0
2013-08-28,14.55,14.64,14.35,14.41,104147,0
2013-08-29,14.43,14.56,14.38,14.47,58333,0
2013-08-30,14.5,14.5,14.23,14.26,135893,0
2013-09-03,14.28,14.75,14.28,14.72,105973,0
2013-09-04,14.85,14.95,14.71,14.73,92254,0
2013-09-05,14.72,14.85,14.67,14.82,42817,0
2013-09-06,14.85,14.93,14.61,14.67,67492,0
2013-09-09,14.57,15.049,14.53,14.94,173296,0
2013-09-10,14.99,15.14,14.79,14.85,126617,0
2013-09-11,14.76,14.95,14.76,14.88,48611,0
2013-09-12,14.83,14.91,14.71,14.76,117518,0
2013-09-13,14.77,14.84,14.32,14.75,124708,0
2013-09-16,14.76,14.93,14.75,14.76,55349,0
2013-09-17,14.82,14.92,14.65,14.86,265211,0
2013-09-18,14.87,14.9,14.27,14.64,366135,0
2013-09-19,14.65,14.86,14.4,14.82,271224,0
2013-09-20,14.86,14.9,14.6,14.62,136698,0
2013-09-23,14.66,14.66,13.88,14.21,309491,0
2013-09-24,14.18,14.18,13.74,14.04,441700,0
2013-09-25,14.09,14.2,13.63,13.7,279200,0
2013-09-26,13.72,13.93,13.5,13.77,310758,0
2013-09-27,13.73,14.23,13.6,14.18,504200,0
2013-09-30,14.02,14.15,13.92,13.95,124300,0
2013-10-01,13.95,14.03,13.73,13.78,158000,0
2013-10-02,13.9,13.95,13.74,13.88,145300,0
2013-10-03,13.91,14.21,13.87,13.89,164400,0
2013-10-04,13.94,14.35,13.9,14.21,228600,0
2013-10-07,14.1,14.23,14.03,14.06,131900,0
2013-10-08,14.1,14.1,13.78,13.86,123000,0
2013-10-09,13.86,14.02,13.71,13.89,160400,0
2013-10-10,14.72,14.88,13.9,14.03,246600,0
2013-10-11,14.01,14.19,13.95,14.08,125400,0
2013-10-14,14.3,14.31,13.98,14.12,124700,0
2013-10-15,14.07,14.14,13.97,14.04,220200,0
2013-10-16,14.06,14.25,13.99,14,121500,0
2013-10-17,13.99,14.34,13.96,14.23,242188,0
2013-10-18,14.33,14.45,14.31,14.34,82100,0
2013-10-21,14.37,14.59,14.37,14.47,92381,0
2013-10-22,14.49,14.57,14.31,14.32,102200,0
2013-10-23,14.3,14.44,14,14.15,90600,0
2013-10-24,14.6,15.45,14.36,14.41,1132500,0
2013-10-25,14.56,14.61,14.18,14.18,175500,0
2013-10-28,14.24,14.93,14.15,14.77,583900,0
2013-10-29,14.8,15.1,14.66,15.01,291100,0
2013-10-30,15.03,15.3,14.84,15.24,258700,0
2013-10-31,15.26,15.3,14.94,14.97,158998,0
2013-11-01,14.97,15.18,14.75,14.96,309700,0
2013-11-04,14.87,15.22,14.63,14.98,191300,0
2013-11-05,14.99,15.04,14.8,14.85,137300,0
2013-11-06,14.78,14.96,14.69,14.8,113812,0
2013-11-07,14.81,14.89,14.53,14.54,154000,0
2013-11-08,14.55,15.06,14.37,14.96,149173,0
2013-11-11,15.02,15.33,14.94,15.25,140100,0
2013-11-12,15.26,16.19,15.25,16.14,344800,0
2013-11-13,16.1,16.4,15.65,16.38,357000,0
2013-11-14,16.3,16.49,15.95,16.36,151100,0
2013-11-15,16.36,16.49,16.18,16.33,322220,0
2013-11-18,16.89,17.25,16.83,16.96,972200,0
2013-11-19,16.94,16.94,16.62,16.71,162300,0
2013-11-20,16.5,16.9,16.48,16.55,215200,0
2013-11-21,16.93,16.96,16.63,16.82,220732,0
2013-11-22,16.8,17.01,16.55,17,235800,0
2013-11-25,17,17,16.62,16.81,113254,0
2013-11-26,16.85,17.05,16.83,17,223600,0
2013-11-27,17.13,17.13,16.9,17,150473,0
2013-11-29,16.89,17.12,16.89,17,53998,0
2013-12-02,17.1,17.18,16.74,16.77,200826,0
2013-12-03,16.74,16.93,16.59,16.89,160000,0
2013-12-04,16.82,17.12,16.66,16.82,338100,0
2013-12-05,16.89,17.01,16.57,16.7,188700,0
2013-12-06,16.86,16.87,16.67,16.71,75409,0
2013-12-09,16.85,17,16.66,16.74,337600,0
2013-12-10,16.69,16.72,16.41,16.67,194147,0
2013-12-11,17.31,17.45,16.91,17,449717,0
2013-12-12,17,17.09,16.86,16.91,156200,0
2013-12-13,17.01,17.01,16.68,16.7,132800,0
2013-12-16,16.69,16.97,16.69,16.79,161500,0
2013-12-17,16.81,16.91,16.69,16.83,77500,0
2013-12-18,16.8,17.2,16.76,17.12,197200,0
2013-12-19,17.15,17.34,16.97,17.19,250017,0
2013-12-20,17.28,17.46,17.11,17.38,309600,0
2013-12-23,17.68,17.86,17.6,17.8,343500,0
2013-12-24,17.95,17.95,17.69,17.75,97845,0
2013-12-26,17.9,17.9,17.42,17.66,139000,0
2013-12-27,17.66,17.74,17.46,17.62,100800,0
2013-12-30,17.7,17.85,17.55,17.76,346700,0
2013-12-31,17.76,17.99,17.64,17.98,248200,0
2014-01-02,17.99,18.155,17.82,17.82,454046,0
2014-01-03,17.85,17.95,17.55,17.66,215137,0
2014-01-06,18.83,19.15,18.61,18.97,1700079,0
2014-01-07,19.15,19.33,18.98,19.22,711700,0
2014-01-08,19.32,19.475,18.97,19.08,459489,0
2014-01-09,19.2,19.26,18.54,18.76,314462,0
2014-01-10,18.76,18.89,18.4,18.45,329444,0
2014-01-13,18.43,18.84,18.36,18.54,210024,0
2014-01-14,18.63,18.72,18.5,18.62,209327,0
2014-01-15,18.72,19.02,18.62,18.82,374200,0
2014-01-16,18.87,18.95,18.58,18.78,219400,0
2014-01-17,18.68,18.95,18.67,18.8,295800,0
2014-01-21,18.9,19,18.71,18.75,262330,0
2014-01-22,18.73,18.82,18.47,18.49,246400,0
2014-01-23,18.49,18.72,18.25,18.35,311200,0
2014-01-24,18.29,18.3,17.83,17.98,457300,0
2014-01-27,17.92,18.05,17.42,17.64,728700,0
2014-01-28,18,18,16.78,17.55,710000,0
2014-01-29,16.57,17.25,16.48,16.77,793437,0
2014-01-30,16.77,17.42,16.71,17.17,552200,0
2014-01-31,16.96,17.17,16.75,16.92,299900,0
2014-02-03,16.96,16.96,16.29,16.4,261431,0
2014-02-04,16.36,16.61,16.18,16.57,199254,0
2014-02-05,16.4,16.61,16.29,16.46,152884,0
2014-02-06,16.48,16.97,16.48,16.63,156683,0
2014-02-07,16.77,16.89,16.41,16.64,125867,0
2014-02-10,16.72,16.78,16.52,16.62,369845,0
2014-02-11,16.525,16.93,16.525,16.68,293361,0
2014-02-12,16.7,16.79,16.57,16.6,105132,0
2014-02-13,16.5,16.81,16.5,16.77,397084,0
2014-02-14,16.79,16.88,16.52,16.6,224965,0
2014-02-18,16.53,16.6,16.33,16.49,387663,0
2014-02-19,16.41,16.61,16.41,16.48,187247,0
2014-02-20,16.45,16.59,16.38,16.46,204264,0
2014-02-21,16.45,16.7,16.28,16.48,150847,0
2014-02-24,16.57,16.69,16.4,16.53,169142,0
2014-02-25,16.51,17,16.44,16.8,250845,0
2014-02-26,16.84,17.419,16.42,17.06,313128,0
2014-02-27,17.28,17.59,17.08,17.54,513544,0
2014-02-28,17.59,17.59,17.33,17.56,267263,0
2014-03-03,17.43,17.6,17.03,17.37,258581,0
2014-03-04,17.5,17.62,17.365,17.5,196697,0
2014-03-05,17.36,17.79,17.36,17.54,154742,0
2014-03-06,17.48,18.49,16.971,17.44,123842,0
2014-03-07,17.36,17.48,17.09,17.25,144321,0
2014-03-10,17.27,17.37,16.99,17.26,154600,0
2014-03-11,17.25,17.5,17,17.21,176840,0
2014-03-12,17.1,17.27,16.86,16.98,172305,0
2014-03-13,17.08,17.08,16.57,16.62,196780,0
2014-03-14,16.73,17.16,16.68,17.12,514332,0
2014-03-17,17.19,17.61,17.16,17.47,257489,0
2014-03-18,17.45,18.06,17.45,18.04,332273,0
2014-03-19,17.98,18.15,17.61,17.88,237273,0
2014-03-20,17.61,18.05,17.61,17.97,134677,0
2014-03-21,18,18.27,17.95,18.18,326991,0
2014-03-24,18.25,18.39,17.7,18.15,475560,0
2014-03-25,18.25,18.42,18.01,18.07,469707,0
2014-03-26,17.98,18.15,17.26,17.4,404700,0
2014-03-27,17.35,17.52,17.13,17.34,312385,0
2014-03-28,17.36,17.67,17.3,17.37,269536,0
2014-03-31,17.46,17.72,17.37,17.68,232409,0
2014-04-01,17.65,17.99,17.63,17.88,144576,0
2014-04-02,17.91,18.29,17.805,18.21,249695,0
2014-04-03,18.03,18.3,17.82,18.05,144171,0
2014-04-04,18.21,18.21,17.53,17.63,148629,0
2014-04-07,17.61,17.84,17.13,17.16,226955,0
2014-04-08,17.21,17.35,17.07,17.16,189661,0
2014-04-09,17.35,17.48,17.16,17.45,102212,0
2014-04-10,17.3,17.51,16.92,16.98,739138,0
2014-04-11,16.95,16.98,16.51,16.57,177365,0
2014-04-14,16.68,16.85,16.45,16.57,104382,0
2014-04-15,16.63,16.675,16.14,16.64,253876,0
2014-04-16,16.8,16.92,16.7,16.83,78888,0
2014-04-17,16.78,17.01,16.73,16.89,71679,0
2014-04-21,16.86,17.15,16.73,17.02,71167,0
2014-04-22,17.11,17.25,17.07,17.19,91361,0
2014-04-23,17.03,17.09,16.79,16.87,106720,0
2014-04-24,17.17,17.44,16.64,16.73,120817,0
2014-04-25,16.69,16.7,16.26,16.44,135490,0
2014-04-28,16.57,16.58,15.96,16.07,152538,0
2014-04-29,16.16,16.6,16.104,16.56,308254,0
2014-04-30,16.95,17,15.9,16.53,322730,0
2014-05-01,16.48,16.8,16.39,16.57,348551,0
2014-05-02,16.62,16.67,16.24,16.28,158579,0
2014-05-05,16.23,16.47,16.23,16.37,80932,0
2014-05-06,16.37,16.51,16.01,16.04,163534,0
2014-05-07,16.06,16.23,15.72,16.14,117486,0
2014-05-08,16.02,16.22,15.98,16.12,191470,0
2014-05-09,16.16,16.52,15.905,16.32,423323,0
2014-05-12,16.5,16.78,16.43,16.61,110173,0
2014-05-13,16.65,16.72,16.5,16.61,126699,0
2014-05-14,16.61,16.61,16.22,16.3,114345,0
2014-05-15,16.77,16.77,16.12,16.44,115934,0
2014-05-16,16.4,16.64,16.205,16.54,77516,0
2014-05-19,16.45,16.8,16.45,16.75,66657,0
2014-05-20,16.73,16.75,16.48,16.68,77520,0
2014-05-21,16.75,16.86,16.56,16.65,64524,0
2014-05-22,16.8,17.06,16.44,17.02,167988,0
2014-05-23,17.08,17.33,16.871,17.19,119947,0
2014-05-27,17.24,17.4,17.125,17.31,189132,0
2014-05-28,17.34,17.34,17.04,17.16,100080,0
2014-05-29,17,17.32,16.976,17.02,71387,0
2014-05-30,16.94,17.01,16.79,16.92,75881,0
2014-06-02,16.9,16.91,16.64,16.77,86192,0
2014-06-03,16.71,16.82,16.48,16.59,140237,0
2014-06-04,16.55,16.68,16.51,16.62,63904,0
2014-06-05,16.74,17.06,16.7,16.9,266994,0
2014-06-06,16.97,17.18,16.95,17,116418,0
2014-06-09,17.2,17.45,17.15,17.3,201168,0
2014-06-10,17.29,17.29,17.03,17.07,115400,0
2014-06-11,16.92,17.05,16.82,16.85,155766,0
2014-06-12,16.85,17.05,16.84,16.99,96849,0
2014-06-13,16.94,17.07,16.94,17.04,48126,0
2014-06-16,16.99,17.17,16.99,17.06,54790,0
2014-06-17,17.26,17.5,16.97,17.32,153198,0
2014-06-18,17.35,17.675,17.35,17.41,160715,0
2014-06-19,17.4,17.4,16.96,17.13,139260,0
2014-06-20,16.955,17.11,16.955,17.01,95347,0
2014-06-23,16.96,17.13,16.76,16.8,121404,0
2014-06-24,16.87,16.965,16.7,16.75,107468,0
2014-06-25,16.75,16.76,16.61,16.65,65012,0
2014-06-26,16.7,16.87,16.57,16.82,106605,0
2014-06-27,16.8,17.22,16.8,17.13,88583,0
2014-06-30,17.01,17.33,16.85,16.87,219483,0
2014-07-01,16.84,17.09,16.82,17,95056,0
2014-07-02,16.81,17.04,16.81,16.87,42300,0
2014-07-03,16.9,16.9,16.78,16.84,42074,0
2014-07-07,16.8,16.88,16.52,16.57,221677,0
2014-07-08,16.47,16.48,16.15,16.2,165854,0
2014-07-09,16.17,16.27,15.91,16.05,264429,0
2014-07-10,16.09,16.3,15.96,16.16,172888,0
2014-07-11,16.36,16.36,16.05,16.17,94019,0
2014-07-14,16.26,16.5,16.15,16.4,109590,0
2014-07-15,16.38,16.47,16.21,16.28,129621,0
2014-07-16,16.28,16.5,16.03,16.19,114177,0
2014-07-17,16.05,16.18,15.988,15.99,89911,0
2014-07-18,15.99,16.16,15.97,16.07,91058,0
2014-07-21,15.96,16.16,15.86,15.99,159852,0
2014-07-22,15.99,16.535,15.95,16.01,491950,0
2014-07-23,15.96,16.4,15.94,16.31,277171,0
2014-07-24,16.55,16.7,16.09,16.23,508824,0
2014-07-25,16.17,16.57,16,16.56,272624,0
2014-07-28,16.5,16.72,16.32,16.64,165618,0
2014-07-29,16.74,16.803,16.5,16.7,151669,0
2014-07-30,16.72,16.8,16.57,16.73,119024,0
2014-07-31,16.67,16.82,16.331,16.39,134244,0
2014-08-01,16.41,16.51,16.25,16.26,202283,0
2014-08-04,16.25,16.55,16.25,16.48,259147,0
2014-08-05,16.39,16.6,16.19,16.24,129986,0
2014-08-06,16.19,16.46,16.15,16.36,159913,0
2014-08-07,16.47,16.51,16.348,16.38,129560,0
2014-08-08,16.42,16.65,16.4,16.56,100290,0
2014-08-11,16.67,16.95,16.62,16.7,299009,0
2014-08-12,16.75,16.83,16.43,16.63,294990,0
2014-08-13,16.66,16.72,16.43,16.6,411303,0
2014-08-14,16.59,16.76,16.55,16.73,249589,0
2014-08-15,16.8,16.88,16.76,16.8,170666,0
2014-08-18,16.83,17.55,16.83,17.25,539259,0
2014-08-19,17.37,17.53,17.15,17.3,134849,0
2014-08-20,17.2,17.337,17.16,17.3,146921,0
2014-08-21,17.37,17.4,17.21,17.32,90381,0
2014-08-22,17.34,17.36,17.2,17.21,46231,0
2014-08-25,17.25,17.37,17.1,17.17,66822,0
2014-08-26,17.16,17.44,17.15,17.3,157028,0
2014-08-27,17.28,17.35,17.2,17.3,116352,0
2014-08-28,17.2,17.36,17.17,17.21,88155,0
2014-08-29,17.24,17.35,17.17,17.33,71664,0
2014-09-02,17.43,17.48,17.24,17.27,59289,0
2014-09-03,17.4,17.44,17.17,17.23,68021,0
2014-09-04,17.17,17.3,16.96,17.02,93536,0
2014-09-05,17,17.02,16.94,16.99,58033,0
2014-09-08,16.93,17.07,16.84,17.03,76911,0
2014-09-09,16.92,17.08,16.72,16.96,175299,0
2014-09-10,16.79,17.09,16.79,17,50406,0
2014-09-11,17.09,17.4,17.05,17.29,236795,0
2014-09-12,17.25,17.31,17.17,17.18,128516,0
2014-09-15,17.19,17.33,17.06,17.14,151211,0
2014-09-16,17.14,17.8,17.14,17.63,271679,0
2014-09-17,17.69,17.88,17.56,17.65,220864,0
2014-09-18,17.68,17.9,17.61,17.77,199290,0
2014-09-19,17.84,18.11,17.73,17.99,262598,0
2014-09-22,17.82,18,17.72,17.75,211662,0
2014-09-23,17.75,17.91,17.705,17.87,179102,0
2014-09-24,17.89,18.01,17.8,17.85,108675,0
2014-09-25,17.85,17.85,17.46,17.56,118336,0
2014-09-26,17.62,17.62,17.4,17.5,67641,0
2014-09-29,17.4,17.64,17.35,17.46,180638,0
2014-09-30,17.51,17.8,17.39,17.66,131462,0
2014-10-01,17.73,17.73,17.41,17.48,135498,0
2014-10-02,17.57,17.63,17.3,17.42,159506,0
2014-10-03,17.63,17.68,17.48,17.5,106275,0
2014-10-06,17.47,17.55,17.17,17.3,180136,0
2014-10-07,17.21,17.21,16.94,17.03,190905,0
2014-10-08,16.91,17.1,16.82,17.09,176577,0
2014-10-09,16.98,17.05,16.73,16.81,129031,0
2014-10-10,16.75,16.75,16.15,16.25,243614,0
2014-10-13,16.17,16.25,15.93,16.01,125955,0
2014-10-14,16.09,16.21,15.83,15.91,110311,0
2014-10-15,15.78,16.01,15.7,15.95,102120,0
2014-10-16,15.89,16.43,15.89,16.14,155031,0
2014-10-17,16.22,16.49,16.16,16.48,101009,0
2014-10-20,16.31,16.45,16.3,16.39,59586,0
2014-10-21,16.42,16.52,16.41,16.44,71727,0
2014-10-22,16.43,16.56,16.3,16.4,76448,0
2014-10-23,16.5,16.74,16.425,16.66,157473,0
2014-10-24,16.71,17.24,16.614,17.01,115889,0
2014-10-27,16.9,17.08,16.78,17.03,183092,0
2014-10-28,18.15,18.78,18.05,18.77,1116905,0
2014-10-29,18.8,19.19,18.57,19.08,736694,0
2014-10-30,18.75,19.015,18.61,18.81,358151,0
2014-10-31,18.98,19.19,18.92,18.99,274022,0
2014-11-03,19.1,19.5,19.08,19.3,754637,0
2014-11-04,19.26,19.48,18.92,19.12,205755,0
2014-11-05,19.17,19.4,19.01,19.1,239466,0
2014-11-06,19.1,19.36,19.061,19.17,193140,0
2014-11-07,19.14,19.29,18.95,19.07,176193,0
2014-11-10,18.99,19.31,18.81,19.16,107665,0
2014-11-11,19.06,19.12,18.76,18.97,518908,0
2014-11-12,19,19.1,18.7,19.03,355083,0
2014-11-13,19.07,20.44,19.07,20.32,1114034,0
2014-11-14,20.4,21,20.314,20.79,928655,0
2014-11-17,20.65,20.98,19.45,20.47,443546,0
2014-11-18,20.76,21,20.4,20.83,391397,0
2014-11-19,21.01,21.2,20.56,20.9,500573,0
2014-11-20,20.86,20.98,20.42,20.7,267652,0
2014-11-21,20.95,20.95,20.11,20.15,277372,0
2014-11-24,20.09,20.62,20.04,20.59,346233,0
2014-11-25,20.59,20.75,20.3,20.38,200656,0
2014-11-26,20.28,20.56,20.25,20.52,193234,0
2014-11-28,20.53,20.6,20.223,20.26,146694,0
2014-12-01,20.18,20.596,20.11,20.51,586950,0
2014-12-02,20.51,20.89,20.27,20.79,448216,0
2014-12-03,20.86,21.02,20.74,20.88,516965,0
2014-12-04,20.95,22.03,20.9,22.03,1560266,0
2014-12-05,22.14,22.41,21.61,21.87,411408,0
2014-12-08,22.02,22.31,21.93,21.97,632438,0
2014-12-09,21.6,21.96,21.175,21.84,372758,0
2014-12-10,21.87,22.03,21.72,21.85,728987,0
2014-12-11,22.07,22.69,21.93,22.67,1195857,0
2014-12-12,22.74,22.89,22.13,22.26,463881,0
2014-12-15,22.46,22.46,21.41,21.53,514468,0
2014-12-16,21.05,21.98,20.1,21.51,683844,0
2014-12-17,21.45,21.9,21.23,21.7,331626,0
2014-12-18,21.69,22.19,21.52,22.02,449216,0
2014-12-19,22.21,22.27,21.64,21.69,459161,0
2014-12-22,21.69,22.11,21.41,21.9,293027,0
2014-12-23,22.1,22.42,21.88,21.94,364732,0
2014-12-24,22,22.27,21.575,22.18,421517,0
2014-12-26,22.17,22.35,21.82,21.92,110538,0
2014-12-29,21.88,21.95,21.51,21.8,358818,0
2014-12-30,21.82,22.3,21.65,21.97,302116,0
2014-12-31,21.96,22.24,21.81,22.02,355730,0
2015-01-02,22.56,22.56,21.28,21.77,341571,0
2015-01-05,22.05,22.87,21.66,21.8,804037,0
2015-01-06,22.26,22.44,21.16,21.31,731731,0
2015-01-07,21.52,21.89,21.05,21.61,435912,0
2015-01-08,21.85,22.2,21.67,21.71,310293,0
2015-01-09,21.8,21.92,21.405,21.55,161150,0
2015-01-12,21.78,22.04,21.42,21.44,249985,0
2015-01-13,22,22.55,21.88,22.45,871040,0
2015-01-14,22.16,22.8,21.56,21.99,688952,0
2015-01-15,22.09,23.49,21.94,22.89,1281313,0
2015-01-16,22.88,23.79,22.75,23.42,953177,0
2015-01-20,23.59,23.87,23,23.48,1041349,0
2015-01-21,23.5,23.62,23.05,23.44,517791,0
2015-01-22,23.3,23.3,22.659,22.87,457989,0
2015-01-23,22.88,23.56,22.75,22.98,388072,0
2015-01-26,23.11,23.11,22.48,22.59,494893,0
2015-01-27,22.46,22.69,22.27,22.39,388636,0
2015-01-28,19.51,20.53,18.72,19.72,3810975,0
2015-01-29,20.01,20.18,19.48,19.6,845425,0
2015-01-30,19.32,19.495,19.07,19.24,741654,0
2015-02-02,19.35,19.9,19,19.8,639997,0
2015-02-03,19.8,19.95,19.47,19.75,490601,0
2015-02-04,19.65,20.04,19.55,19.93,447113,0
2015-02-05,20.05,20.2,19.914,20.02,291854,0
2015-02-06,19.89,20.16,19.89,20,246402,0
2015-02-09,19.85,19.89,19.602,19.84,311061,0
2015-02-10,19.88,20.05,19.69,19.97,453943,0
2015-02-11,19.99,20.12,19.83,20.02,183670,0
2015-02-12,20.04,20.525,20,20.43,241927,0
2015-02-13,20.52,20.92,20.47,20.85,490000,0
2015-02-17,20.89,20.985,20.51,20.71,214115,0
2015-02-18,20.57,20.82,20.43,20.53,147716,0
2015-02-19,20.5,20.79,20.32,20.69,94823,0
2015-02-20,20.59,21.22,20.59,21.11,239504,0
2015-02-23,21.02,21.23,20.82,20.82,249186,0
2015-02-24,20.82,21.57,20.69,21.22,519731,0
2015-02-25,21.11,21.37,20.88,21.02,444404,0
2015-02-26,21.01,21.33,20.98,21.06,380304,0
2015-02-27,21.12,21.4,21.12,21.24,385807,0
2015-03-02,21.24,22.4,21.23,22.3,794100,0
2015-03-03,22.3,22.34,21.81,21.99,355900,0
2015-03-04,22.03,22.35,21.73,22.3,363600,0
2015-03-05,22.39,22.55,22.16,22.46,435600,0
2015-03-06,22.48,22.66,21.9,22.01,248700,0
2015-03-09,22.02,22.26,21.85,22.12,377000,0
2015-03-10,21.89,21.89,21.33,21.39,350400,0
2015-03-11,21.36,21.63,21.23,21.3,190200,0
2015-03-12,21.26,21.48,21.2,21.39,211900,0
2015-03-13,21.37,21.43,20.95,20.98,304600,0
2015-03-16,20.8,21.15,20.8,20.98,358200,0
2015-03-17,20.92,21.13,20.85,21.03,287700,0
2015-03-18,20.93,21.1,20.82,20.99,263200,0
2015-03-19,20.92,21.31,20.75,21.31,383000,0
2015-03-20,21.47,21.5,21.15,21.33,265400,0
2015-03-23,21.38,21.39,21.11,21.27,261100,0
2015-03-24,21.26,21.3,20.83,20.87,373000,0
2015-03-25,20.96,21.05,20.14,20.29,262100,0
2015-03-26,20.11,20.41,19.78,20.31,260400,0
2015-03-27,20.27,20.93,20.16,20.83,240600,0
2015-03-30,21.01,21.15,20.66,21.07,327100,0
2015-03-31,20.773,21.11,20.773,20.91,183464,0
2015-04-01,20.92,21,20.56,20.69,202000,0
2015-04-02,20.63,20.95,20.4,20.89,194900,0
2015-04-06,20.76,21.36,20.51,21.2,189400,0
2015-04-07,21.28,21.45,20.98,21.2,304295,0
2015-04-08,21.26,21.5,21.2,21.47,193100,0
2015-04-09,21.5,21.85,21.48,21.77,164671,0
2015-04-10,21.88,22.16,21.59,21.9,263900,0
2015-04-13,21.72,22.3,21.7,22.21,291600,0
2015-04-14,22.26,22.96,22.18,22.82,943500,0
2015-04-15,22.86,23.305,22.85,23.23,478411,0
2015-04-16,23.27,23.565,23.1,23.56,312807,0
2015-04-17,23.57,23.57,23.07,23.41,280000,0
2015-04-20,23.41,23.505,23.11,23.44,166176,0
2015-04-21,23.63,24,23.44,23.87,276140,0
2015-04-22,23.98,24.5,23.61,24.35,682806,0
2015-04-23,24.1,24.49,23.91,23.92,448300,0
2015-04-24,23.92,24.215,23.69,24.15,330062,0
2015-04-27,24.33,24.33,23.39,23.52,479800,0
2015-04-28,23.48,23.86,23.31,23.66,271889,0
2015-04-29,23.64,24,23.4,23.45,462500,0
2015-04-30,24.64,24.79,23.61,23.67,761400,0
2015-05-01,23.84,24.15,23.55,23.78,315400,0
2015-05-04,23.33,23.7,23.33,23.5,446700,0
2015-05-05,23.32,23.39,22.7,22.79,376900,0
2015-05-06,22.79,22.91,22.25,22.3,424540,0
2015-05-07,22.14,22.76,22,22.76,501679,0
2015-05-08,23.1,23.51,22.99,23,576600,0
2015-05-11,23,23.61,22.94,23.26,316800,0
2015-05-12,22.93,22.97,22.5,22.78,283704,0
2015-05-13,22.86,23.33,22.55,23.23,294100,0
2015-05-14,23.4,23.41,23.09,23.3,293900,0
2015-05-15,23.37,23.66,23.23,23.56,349352,0
2015-05-18,23.45,23.91,23.28,23.81,367547,0
2015-05-19,23.95,24,23.7,23.81,198251,0
2015-05-20,23.73,24,23.7,23.75,287300,0
2015-05-21,23.75,23.88,23.71,23.82,163300,0
2015-05-22,23.84,23.9,23.76,23.81,199000,0
2015-05-26,23.64,23.79,23.03,23.34,466473,0
2015-05-27,23.34,23.67,23.17,23.64,635700,0
2015-05-28,23.65,23.87,23.49,23.8,449985,0
2015-05-29,23.62,23.95,23.48,23.61,364700,0
2015-06-01,23.62,23.905,23.1,23.33,454936,0
2015-06-02,23.36,23.7,23.07,23.39,246338,0
2015-06-03,23.5,23.92,23.5,23.8,229000,0
2015-06-04,23.75,23.99,23.53,23.54,255700,0
2015-06-05,23.61,24.27,23.39,24.25,426100,0
2015-06-08,24.9,24.91,23.5,23.73,589300,0
2015-06-09,23.6,23.77,22.44,23.35,131353,0
2015-06-10,23.56,23.69,23.26,23.45,311288,0
2015-06-11,23.56,23.76,23.44,23.49,185006,0
2015-06-12,23.31,23.57,23.27,23.41,161600,0
2015-06-15,23.38,23.61,23.16,23.4,191500,0
2015-06-16,23.4,24.25,23.37,23.95,629900,0
2015-06-17,24,24.21,23.86,24,689700,0
2015-06-18,24.06,24.7,23.99,24.32,927100,0
2015-06-19,24.46,24.63,24.17,24.4,757600,0
2015-06-22,24.51,24.8,24.4,24.48,342400,0
2015-06-23,24.58,24.58,24.32,24.4,422667,0
2015-06-24,24.35,24.38,23.59,23.65,341600,0
2015-06-25,23.65,23.72,23.39,23.44,217200,0
2015-06-26,23.36,23.48,22.68,22.84,207800,0
2015-06-29,22.62,22.62,21.77,21.87,364600,0
2015-06-30,22.1,22.28,21.69,22.2,256008,0
2015-07-01,22.25,22.73,21.89,21.95,268300,0
2015-07-02,21.98,22.04,21.55,21.55,178600,0
2015-07-06,21.35,21.35,20.68,20.75,379000,0
2015-07-07,20.75,20.75,19.9,20.64,395900,0
2015-07-08,20.53,21.04,20.5,20.94,461300,0
2015-07-09,21.12,21.39,20.95,20.96,212800,0
2015-07-10,21.09,21.3,20.65,20.71,383400,0
2015-07-13,20.77,21.21,20.77,21.17,186700,0
2015-07-14,21.25,21.54,21.2,21.32,219557,0
2015-07-15,21.5,23.08,20.8,20.89,236020,0
2015-07-16,20.96,21.34,20.81,20.96,416000,0
2015-07-17,20.98,21.13,20.57,20.62,210300,0
2015-07-20,20.73,20.81,20.2,20.3,233000,0
2015-07-21,20.26,20.33,19.84,20.2,294900,0
2015-07-22,20.19,20.44,20.1,20.38,185700,0
2015-07-23,20.58,21.43,20.56,21.07,555800,0
2015-07-24,21.13,21.46,20.54,20.62,232800,0
2015-07-27,20.57,20.85,19.98,20.06,409000,0
2015-07-28,18.79,18.79,17.26,18.38,2815300,0
2015-07-29,18.22,18.43,17.92,18.37,1002100,0
2015-07-30,18.3,19.18,18.3,19.07,641500,0
2015-07-31,19.65,19.65,18.96,19.04,315100,0
2015-08-03,19.1,19.29,18.79,19.1,425488,0
2015-08-04,18.97,19.37,18.97,19.24,375300,0
2015-08-05,19.31,19.59,19.22,19.37,284000,0
2015-08-06,19.47,19.6,19.32,19.38,321623,0
2015-08-07,19.27,19.49,18.96,19.45,380900,0
2015-08-10,19.69,19.8,19.56,19.68,178700,0
2015-08-11,19.67,19.76,19.21,19.4,421311,0
2015-08-12,19.42,19.43,18.85,19.34,262400,0
2015-08-13,19.29,19.48,19.2,19.45,218700,0
2015-08-14,19.37,19.53,19.29,19.48,132800,0
2015-08-17,19.52,19.93,19.36,19.84,221500,0
2015-08-18,19.9,20.1,19.71,20.03,326300,0
2015-08-19,19.96,20.08,19.48,19.82,232000,0
2015-08-20,19.84,19.95,19.27,19.3,369200,0
2015-08-21,19.22,19.27,18.9,19.01,365500,0
2015-08-24,18.3,18.85,17.43,18.08,599522,0
2015-08-25,18.37,18.57,17.81,17.85,237600,0
2015-08-26,18.09,18.23,17.62,18.22,467500,0
2015-08-27,18.38,18.68,18.22,18.61,266300,0
2015-08-28,18.96,18.96,18.49,18.61,287900,0
2015-08-31,18.47,18.75,18.39,18.61,233300,0
2015-09-01,18.32,18.39,17.8,17.85,179200,0
2015-09-02,17.98,18.03,17.7,17.85,294700,0
2015-09-03,17.86,18.14,17.85,18.03,203500,0
2015-09-04,17.89,18.08,17.75,17.8,169400,0
2015-09-08,18,18.31,17.94,18.27,284900,0
2015-09-09,18.39,18.45,18.17,18.21,161100,0
2015-09-10,18.26,18.26,17.76,17.95,252181,0
2015-09-11,17.94,18.03,17.64,17.73,305400,0
2015-09-14,17.72,17.92,17.44,17.62,328600,0
2015-09-15,17.57,17.65,17.33,17.52,374100,0
2015-09-16,17.67,18.05,17.65,17.98,185100,0
2015-09-17,17.94,18.42,17.94,18.19,140751,0
2015-09-18,18.04,18.11,17.66,17.73,248300,0
2015-09-21,17.8,18.04,17.38,17.59,241900,0
2015-09-22,17.5,17.5,17.1,17.28,289700,0
2015-09-23,17.29,17.52,17.19,17.37,117193,0
2015-09-24,17.33,17.33,16.99,17.29,393314,0
2015-09-25,17.54,17.54,16.62,16.68,189400,0
2015-09-28,16.65,16.65,15.97,16.16,420583,0
2015-09-29,16.09,16.21,15.73,15.85,354700,0
2015-09-30,15.95,16.28,15.94,16.26,291000,0
2015-10-01,16.2,16.44,16.11,16.27,262900,0
2015-10-02,16.12,16.7,16.02,16.67,273500,0
2015-10-05,16.73,17.38,16.58,17.32,241889,0
2015-10-06,12.6,14.14,12.6,14.01,5861500,0
2015-10-07,13.98,14.57,13.49,14.38,1500700,0
2015-10-08,14.3,14.9,14.2,14.79,960400,0
2015-10-09,14.76,14.95,14.29,14.34,617700,0
2015-10-12,14.36,14.6,14.27,14.39,276783,0
2015-10-13,14.38,14.53,14.2,14.3,208000,0
2015-10-14,14.37,14.57,14.04,14.31,215000,0
2015-10-15,14.34,14.72,14.09,14.67,173100,0
2015-10-16,14.68,14.84,14.38,14.6,242200,0
2015-10-19,14.63,14.68,14.31,14.37,185893,0
2015-10-20,14.33,14.56,14.216,14.5,240394,0
2015-10-21,14.5,14.5,14.23,14.27,138100,0
2015-10-22,14.42,14.64,14.28,14.49,179300,0
2015-10-23,14.69,14.75,14.38,14.74,219700,0
2015-10-26,14.8,14.85,13.97,14.19,576100,0
2015-10-27,14.24,14.29,13.96,13.97,384400,0
2015-10-28,14.08,15.14,13.97,15.06,958900,0
2015-10-29,14.85,15.05,14.41,14.89,284600,0
2015-10-30,14.97,15.12,14.71,14.91,205200,0
2015-11-02,14.85,15.26,14.74,15.2,327779,0
2015-11-03,15.08,15.87,15.08,15.54,457500,0
2015-11-04,15.53,15.815,15.07,15.25,280232,0
2015-11-05,15.2,15.48,14.97,15.33,218800,0
2015-11-06,15.32,15.81,15.23,15.72,182800,0
2015-11-09,15.72,15.92,15.58,15.82,308078,0
2015-11-10,15.67,15.71,15.4,15.65,288900,0
2015-11-11,15.74,15.84,15.54,15.74,227100,0
2015-11-12,15.61,15.72,15.17,15.25,204700,0
2015-11-13,15.25,15.25,14.75,14.9,439500,0
2015-11-16,14.89,15.14,14.85,15.05,324400,0
2015-11-17,15.02,15.06,14.76,15,453000,0
2015-11-18,15.09,15.09,14.67,15.05,402200,0
2015-11-19,15,15.05,14.83,15.05,297500,0
2015-11-20,15.05,15.32,14.98,15.31,212400,0
2015-11-23,15.3,15.58,15.22,15.39,144300,0
2015-11-24,15.34,15.71,15.29,15.66,153600,0
2015-11-25,15.6,16.18,15.6,16.03,264200,0
2015-11-27,15.98,16.22,15.28,16.13,102800,0
2015-11-30,16.08,16.66,15.81,16.44,655500,0
2015-12-01,16.49,16.57,16.22,16.43,258600,0
2015-12-02,16.4,16.58,16.282,16.49,218775,0
2015-12-03,16.6,16.6,15.67,15.87,328990,0
2015-12-04,15.98,16.32,15.79,16.26,165500,0
2015-12-07,16.16,16.16,15.76,16.04,182700,0
2015-12-08,15.82,15.98,15.69,15.78,150215,0
2015-12-09,15.76,15.85,15.36,15.45,192400,0
2015-12-10,15.4,15.5,15.28,15.38,255300,0
2015-12-11,15.27,15.31,14.93,15.08,339100,0
2015-12-14,14.99,15.09,14.68,14.9,238550,0
2015-12-15,14.93,15.26,14.88,15.2,205300,0
2015-12-16,15.2,15.63,15.11,15.49,375400,0
2015-12-17,15.62,15.7,15.38,15.41,300300,0
2015-12-18,15.39,15.93,15.32,15.4,565100,0
2015-12-21,15.55,15.55,14.77,14.89,287300,0
2015-12-22,14.88,15.15,14.71,15.12,195013,0
2015-12-23,15.22,15.42,15.07,15.33,178200,0
2015-12-24,15.22,15.47,15.21,15.38,68016,0
2015-12-28,15.2,15.262,15.06,15.1,101700,0
2015-12-29,15.14,15.48,15.06,15.42,119766,0
2015-12-30,15.43,15.43,15.02,15.13,95912,0
2015-12-31,15.1,15.61,15.09,15.34,404875,0
2016-01-04,15.1,15.2,14.71,14.76,242063,0
2016-01-05,14.87,14.88,14.44,14.48,166050,0
2016-01-06,14.29,14.3998,14.09,14.23,251359,0
2016-01-07,14,14.09,13.41,13.59,374610,0
2016-01-08,13.66,13.74,13.22,13.27,267351,0
2016-01-11,13.38,13.66,13.07,13.16,204354,0
2016-01-12,13.31,13.53,12.84,13.32,269096,0
2016-01-13,13.49,13.56,12.91,12.93,348429,0
2016-01-14,12.96,13.53,12.566,13.27,346362,0
2016-01-15,12.83,13.51,12.78,13.47,286578,0
2016-01-19,13.58,13.62,12.85,13.11,280100,0
2016-01-20,12.86,13.37,12.15,13.27,422198,0
2016-01-21,13.25,13.63,13.03,13.32,164257,0
2016-01-22,13.51,13.6688,13.4,13.49,154654,0
2016-01-25,13.46,13.51,13.03,13.12,248863,0
2016-01-26,13.17,13.41,12.94,13.36,106707,0
2016-01-27,13.37,13.48,13,13.11,295220,0
2016-01-28,13.25,13.31,12.72,12.73,107359,0
2016-01-29,12.73,13.38,12.73,13.36,149966,0
2016-02-01,13.28,13.28,12.78,13.06,595976,0
2016-02-02,12.93,13.26,12.65,13.08,467213,0
2016-02-03,13,13.23,11.37,11.38,1138103,0
2016-02-04,11.17,11.5299,10.99,11.33,459508,0
2016-02-05,11.25,11.25,10.8,10.94,525703,0
2016-02-08,10.66,10.733,10.4308,10.59,533241,0
2016-02-09,10.48,10.97,10.31,10.33,496869,0
2016-02-10,10.36,10.8,10.3,10.3,564902,0
2016-02-11,10.13,10.3,9.98,10.18,866564,0
2016-02-12,10.3,10.3,10.135,10.25,211852,0
2016-02-16,10.35,10.51,10.26,10.38,307924,0
2016-02-17,10.41,10.94,10.4,10.85,371886,0
2016-02-18,10.9,10.99,10.635,10.74,143292,0
2016-02-19,10.66,10.93,10.61,10.81,110611,0
2016-02-22,10.95,11.22,10.91,11.2,219235,0
2016-02-23,11.18,11.3,10.97,11,151844,0
2016-02-24,10.9,11.428,10.7,11.34,252094,0
2016-02-25,11.3,11.58,11.24,11.55,166588,0
2016-02-26,11.68,11.75,11.48,11.68,167349,0
2016-02-29,11.77,11.8,11.35,11.51,260310,0
2016-03-01,11.57,11.8,11.52,11.77,161077,0
2016-03-02,11.73,11.975,11.67,11.92,193901,0
2016-03-03,11.86,12.07,11.81,11.95,289442,0
2016-03-04,11.99,12.05,11.77,11.82,154604,0
2016-03-07,11.78,12,11.55,11.7,528273,0
2016-03-08,11.66,11.695,11.3,11.38,212030,0
2016-03-09,11.41,11.82,11.37,11.48,185599,0
2016-03-10,11.51,11.63,11.12,11.2,146713,0
2016-03-11,11.29,11.96,11.29,11.91,221292,0
2016-03-14,11.88,11.89,11.64,11.75,155521,0
2016-03-15,11.74,11.74,11.37,11.55,491933,0
2016-03-16,11.63,11.7,11.2,11.53,351669,0
2016-03-17,11.54,11.76,11.4,11.69,294823,0
2016-03-18,11.65,12.24,11.49,12.12,619283,0
2016-03-21,12.02,12.48,11.87,12.13,180052,0
2016-03-22,12.06,12.16,11.99,12.1,119360,0
2016-03-23,12.01,12.14,11.73,11.77,157298,0
2016-03-24,11.65,11.67,11.35,11.63,64902,0
2016-03-28,11.63,11.95,11.31,11.58,140826,0
2016-03-29,11.5,11.91,11.43,11.85,163588,0
2016-03-30,11.9,12.02,11.68,11.69,341710,0
2016-03-31,11.64,11.945,11.555,11.83,309790,0
2016-04-01,11.65,11.7,11.48,11.59,172680,0
2016-04-04,11.67,11.68,11.43,11.44,151553,0
2016-04-05,11.34,11.43,11.09,11.12,67816,0
2016-04-06,11.12,11.33,11.01,11.22,90695,0
2016-04-07,11.1,11.23,10.8,10.97,135977,0
2016-04-08,11.04,11.14,10.87,11.05,112759,0
2016-04-11,11.12,11.18,10.75,10.85,86517,0
2016-04-12,10.78,10.89,10.6672,10.87,139147,0
2016-04-13,10.99,11.22,10.99,11.1,194974,0
2016-04-14,11.1,11.14,10.96,10.98,71537,0
2016-04-15,10.92,10.93,10.57,10.7,168542,0
2016-04-18,10.65,10.8,10.597,10.64,126304,0
2016-04-19,10.65,10.73,10.54,10.67,164867,0
2016-04-20,10.64,10.72,10.5615,10.6,194885,0
2016-04-21,10.66,11.02,10.66,10.87,605705,0
2016-04-22,10.81,11.47,10.81,11.3,375224,0
2016-04-25,11.25,11.3,10.91,11.08,124919,0
2016-04-26,11.07,11.23,10.94,10.97,111018,0
2016-04-27,10.97,11.205,10.91,11.09,211116,0
2016-04-28,10.96,11.29,10.96,11,128255,0
2016-04-29,10.98,10.99,10.69,10.8,154401,0
2016-05-02,10.8,10.98,10.7067,10.84,120651,0
2016-05-03,10.39,10.81,10.02,10.5,500078,0
2016-05-04,10.5,10.66,10.395,10.61,325706,0
2016-05-05,10.69,10.86,10.5,10.62,153573,0
2016-05-06,10.53,10.72,10.5,10.67,121346,0
2016-05-09,10.63,10.86,10.63,10.73,124450,0
2016-05-10,10.72,10.86,10.67,10.72,200354,0
2016-05-11,10.68,10.86,10.5,10.63,178285,0
2016-05-12,10.65,10.71,10.4,10.51,173613,0
2016-05-13,10.48,10.585,10.33,10.54,259719,0
2016-05-16,10.55,10.73,10.39,10.61,233449,0
2016-05-17,10.57,10.8,10.51,10.57,199465,0
2016-05-18,10.56,10.73,10.52,10.64,325976,0
2016-05-19,10.6,10.79,10.37,10.51,320381,0
2016-05-20,10.54,10.74,10.54,10.68,199492,0
2016-05-23,10.72,11,10.68,10.7,181594,0
2016-05-24,10.74,11.14,10.72,11.11,303623,0
2016-05-25,11.19,11.64,11.09,11.52,652781,0
2016-05-26,11.51,11.7,11.34,11.66,391551,0
2016-05-27,11.59,11.92,11.59,11.69,174300,0
2016-05-31,11.7,12,11.42,11.97,160364,0
2016-06-01,11.97,12.205,11.85,12.13,156695,0
2016-06-02,12.13,12.51,12.125,12.47,164356,0
2016-06-03,12.43,12.54,12.23,12.26,83938,0
2016-06-06,12.23,12.37,12.02,12.29,77192,0
2016-06-07,12.26,12.76,12.24,12.48,225265,0
2016-06-08,12.47,12.5,12.22,12.34,92958,0
2016-06-09,12.27,12.5,12.13,12.23,99015,0
2016-06-10,12.09,12.215,11.9,12.19,128122,0
2016-06-13,12.16,12.26,11.7801,11.89,189564,0
2016-06-14,11.92,11.97,11.85,11.9,171508,0
2016-06-15,11.97,12.27,11.92,12.04,192671,0
2016-06-16,11.92,12.09,11.56,11.96,240519,0
2016-06-17,11.9,11.95,11.46,11.63,408965,0
2016-06-20,11.81,11.98,11.76,11.81,164272,0
2016-06-21,11.86,11.92,11.73,11.83,197251,0
2016-06-22,11.81,12.13,11.72,11.79,144799,0
2016-06-23,11.84,12.06,11.84,12,122678,0
2016-06-24,11.4,11.56,10.68,11.3,180864,0
2016-06-27,11.14,11.14,10.8701,10.93,253556,0
2016-06-28,11.04,11.23,10.89,10.93,174128,0
2016-06-29,11.03,11.205,10.98,11.06,159716,0
2016-06-30,11.04,11.3,10.9801,11.26,138060,0
2016-07-01,11.22,11.68,11.14,11.25,45611,0
2016-07-05,11.25,11.25,10.95,10.97,84673,0
2016-07-06,10.87,11.35,10.87,11.31,104388,0
2016-07-07,11.38,11.56,11.35,11.43,95923,0
2016-07-08,11.59,11.98,11.295,11.87,169251,0
2016-07-11,11.99,12.21,11.97,12.16,87829,0
2016-07-12,12.2,12.59,12.2,12.5,102662,0
2016-07-13,12.52,12.69,12.5,12.63,86219,0
2016-07-14,12.73,12.73,12.47,12.5,157058,0
2016-07-15,12.53,12.53,12.28,12.3,70557,0
2016-07-18,12.32,12.47,12.28,12.32,52865,0
2016-07-19,12.28,12.4,12.14,12.22,96303,0
2016-07-20,12.28,12.5,12.27,12.49,97509,0
2016-07-21,12.47,12.6,12.34,12.42,72421,0
2016-07-22,12.42,12.55,12.22,12.46,74977,0
2016-07-25,12.41,12.73,12.41,12.48,127991,0
2016-07-26,12.48,12.62,12.17,12.45,452433,0
2016-07-27,12.49,12.59,12.24,12.43,127079,0
2016-07-28,12.38,12.46,12.12,12.39,329537,0
2016-07-29,12.34,12.36,12.08,12.31,136261,0
2016-08-01,12.33,12.714,12.27,12.36,72832,0
2016-08-02,12.32,12.46,12.25,12.28,56309,0
2016-08-03,12.28,12.56,12.21,12.39,71508,0
2016-08-04,12.35,12.5,12.3189,12.4,51497,0
2016-08-05,12.44,12.72,12.32,12.64,81621,0
2016-08-08,12.6,13.18,12.6,13.15,149208,0
2016-08-09,13.14,13.38,13.05,13.17,111694,0
2016-08-10,13.17,13.3,13.11,13.18,71556,0
2016-08-11,13.19,13.34,13,13.22,54723,0
2016-08-12,13.2,13.31,13.08,13.3,65795,0
2016-08-15,13.29,13.58,13.14,13.43,110602,0
2016-08-16,13.36,13.49,13.31,13.36,64571,0
2016-08-17,13.3,13.66,13.3,13.37,84589,0
2016-08-18,13.35,13.75,13.35,13.69,125373,0
2016-08-19,13.62,13.72,13.4,13.46,71595,0
2016-08-22,13.39,13.64,13.17,13.62,83081,0
2016-08-23,13.66,13.97,13.62,13.64,69887,0
2016-08-24,13.59,13.76,13.32,13.37,165465,0
2016-08-25,13.36,13.561,13.26,13.53,72701,0
2016-08-26,13.58,13.63,13.11,13.41,39256,0
2016-08-29,13.32,13.5,13.21,13.42,41320,0
2016-08-30,13.34,13.6,13.25,13.39,97434,0
2016-08-31,13.27,13.56,13.03,13.55,155528,0
2016-09-01,13.52,13.68,13.41,13.49,85413,0
2016-09-02,13.51,13.62,13.39,13.49,91992,0
2016-09-06,13.49,13.65,13.37,13.42,77179,0
2016-09-07,13.36,13.59,13.14,13.58,66084,0
2016-09-08,13.6,13.7,13.52,13.63,74582,0
2016-09-09,13.55,13.75,13.38,13.43,142983,0
2016-09-12,13.3,13.525,13.2,13.39,76760,0
2016-09-13,13.36,13.63,13.23,13.41,129776,0
2016-09-14,13.39,13.81,13.37,13.79,96406,0
2016-09-15,13.74,13.835,13.6558,13.75,85891,0
2016-09-16,13.7,13.88,13.69,13.79,341519,0
2016-09-19,13.76,13.94,13.76,13.87,417089,0
2016-09-20,13.87,13.97,13.69,13.69,131585,0
2016-09-21,13.65,13.91,13.65,13.77,211632,0
2016-09-22,13.85,13.86,13.79,13.79,179181,0
2016-09-23,13.84,13.85,13.75,13.77,165790,0
2016-09-26,13.75,13.75,13.6,13.63,123607,0
2016-09-27,13.64,13.835,13.6,13.78,203602,0
2016-09-28,13.75,13.85,13.75,13.79,231600,0
2016-09-29,13.78,13.85,13.6,13.67,133389,0
2016-09-30,13.67,13.78,13.59,13.75,266881,0
2016-10-03,13.67,13.78,13.61,13.75,135217,0
2016-10-04,13.71,13.8,13.44,13.61,552645,0
2016-10-05,13.6,13.72,13.42,13.43,147784,0
2016-10-06,13.45,13.49,13.2,13.43,169357,0
2016-10-07,13.48,13.48,13.1499,13.15,106985,0
2016-10-10,12.9,12.99,12.5,12.59,462833,0
2016-10-11,12.6,12.63,12.28,12.61,322679,0
2016-10-12,12.5,12.64,12.39,12.48,232445,0
2016-10-13,12.44,12.55,12.2301,12.48,321660,0
2016-10-14,12.48,12.5126,12.24,12.29,334780,0
2016-10-17,12.34,12.35,12.11,12.31,203059,0
2016-10-18,12.38,12.44,12.27,12.35,199109,0
2016-10-19,12.35,12.55,12.28,12.41,389776,0
2016-10-20,12.39,12.56,12.26,12.42,254250,0
2016-10-21,12.41,12.61,12.27,12.45,383491,0
2016-10-24,12.47,13.0703,12.46,12.95,427788,0
2016-10-25,12.89,13.06,12.83,12.95,156380,0
2016-10-26,12.95,13.35,12.9,13.18,208208,0
2016-10-27,13.27,13.38,13.07,13.12,233617,0
2016-10-28,13.04,13.375,13.04,13.35,247742,0
2016-10-31,13.42,13.56,13.12,13.51,285589,0
2016-11-01,12.51,12.95,12.2,12.33,723398,0
2016-11-02,11.97,12.22,11.46,12.01,677032,0
2016-11-03,12,12.11,11.78,11.96,253875,0
2016-11-04,12.06,12.06,11.8,11.85,372453,0
2016-11-07,12.01,12.335,11.95,12.3,301887,0
2016-11-08,12.34,12.34,12.12,12.25,142134,0
2016-11-09,12.12,12.51,12.08,12.48,232387,0
2016-11-10,12.58,12.75,12.37,12.55,171938,0
2016-11-11,12.94,13.44,12.92,13.14,416567,0
2016-11-14,13.16,13.575,13.16,13.21,431870,0
2016-11-15,13.07,13.27,12.86,13.11,334850,0
2016-11-16,13.12,13.22,12.96,13.13,135188,0
2016-11-17,13.18,13.28,12.8393,13.26,190600,0
2016-11-18,13.22,13.44,13.22,13.41,111342,0
2016-11-21,13.44,13.6,13.31,13.55,164955,0
2016-11-22,13.45,13.73,13.45,13.68,123583,0
2016-11-23,13.7,13.79,13.6,13.64,89872,0
2016-11-25,13.57,13.69,13.57,13.58,27168,0
2016-11-28,13.58,13.71,13.0935,13.54,83547,0
2016-11-29,13.42,13.71,13.37,13.55,87054,0
2016-11-30,13.59,13.59,13.33,13.41,169717,0
2016-12-01,13.32,13.54,13.1801,13.43,227045,0
2016-12-02,13.36,13.51,13.36,13.47,167037,0
2016-12-05,13.54,13.62,13.46,13.57,148572,0
2016-12-06,13.55,13.72,13.34,13.64,256866,0
2016-12-07,13.54,13.73,13.53,13.55,182215,0
2016-12-08,13.5,13.7699,13.43,13.71,201696,0
2016-12-09,13.79,13.9,13.69,13.8,184867,0
2016-12-12,13.73,13.87,13.55,13.63,164813,0
2016-12-13,13.6,13.795,13.4794,13.76,282715,0
2016-12-14,13.67,13.79,13.66,13.67,154124,0
2016-12-15,13.62,13.8,13.405,13.43,220892,0
2016-12-16,13.38,13.675,13.33,13.49,498825,0
2016-12-19,13.45,13.745,13.45,13.72,204994,0
2016-12-20,13.78,14.19,13.7,14.13,342530,0
2016-12-21,14.19,14.36,14.08,14.31,191078,0
2016-12-22,14.55,15.1,14.49,14.79,419854,0
2016-12-23,14.71,14.9,14.59,14.83,136120,0
2016-12-27,14.85,14.97,14.75,14.85,127962,0
2016-12-28,14.78,14.84,14.5,14.5,65827,0
2016-12-29,14.47,14.87,14.45,14.55,94091,0
2016-12-30,14.56,14.64,14.43,14.58,152124,0
2017-01-03,14.68,14.74,14.04,14.68,131657,0
2017-01-04,14.69,14.8,14.65,14.76,77211,0
2017-01-05,14.78,15.05,14.59,14.67,112959,0
2017-01-06,14.7,14.855,14.32,14.65,104670,0
2017-01-09,14.63,14.63,14.45,14.5,81910,0
2017-01-10,14.59,14.73,14.56,14.6,60959,0
2017-01-11,14.51,14.8,14.38,14.75,223128,0
2017-01-12,14.7,14.805,14.5,14.65,175286,0
2017-01-13,14.65,14.725,14.47,14.48,98172,0
2017-01-17,14.42,14.62,14.33,14.52,198552,0
2017-01-18,14.5,14.7,14.37,14.69,173541,0
2017-01-19,14.78,14.83,14.58,14.62,122449,0
2017-01-20,14.61,14.74,14.46,14.69,273525,0
2017-01-23,14.71,14.81,14.5,14.56,88597,0
2017-01-24,14.6,14.8,14.56,14.73,99920,0
2017-01-25,14.73,14.94,14.62,14.72,182154,0
2017-01-26,14.75,14.76,14.335,14.38,211121,0
2017-01-27,14.3,14.52,14.1201,14.49,106949,0
2017-01-30,14.43,14.51,14.24,14.47,103789,0
2017-01-31,14.45,14.7,14.42,14.69,157857,0
2017-02-01,14.77,14.78,14.55,14.58,95966,0
2017-02-02,14.52,14.67,14.51,14.55,229855,0
2017-02-03,14.55,15.055,14.55,14.7,745766,0
2017-02-06,14.65,14.76,14.6,14.68,234858,0
2017-02-07,14.75,14.79,14.64,14.68,274220,0
2017-02-08,15.08,15.76,14.99,15.48,770737,0
2017-02-09,15.51,15.77,15.38,15.49,286373,0
2017-02-10,15.39,15.69,15.32,15.54,213275,0
2017-02-13,15.5,15.98,15.5,15.88,278530,0
2017-02-14,15.74,16.18,15.64,15.97,274522,0
2017-02-15,15.99,16.29,15.9,16.25,194500,0
2017-02-16,16.1,16.4,16.1,16.37,194698,0
2017-02-17,16.35,16.53,16.15,16.29,300680,0
2017-02-21,16.28,16.4889,15.94,15.94,616693,0
2017-02-22,16.27,16.27,15.73,15.75,376818,0
2017-02-23,15.8,15.84,15.64,15.7,284989,0
2017-02-24,15.56,15.805,15.54,15.78,102828,0
2017-02-27,15.77,15.879,15.64,15.64,204600,0
2017-02-28,15.57,15.68,15.44,15.45,292106,0
2017-03-01,15.57,15.79,15.48,15.71,279926,0
2017-03-02,15.7,15.8,15.5198,15.63,177293,0
2017-03-03,15.7,15.76,15.5,15.55,150143,0
2017-03-06,15.47,15.54,15.18,15.46,215795,0
2017-03-07,15.5,15.76,15.5,15.66,295882,0
2017-03-08,15.71,15.955,15.55,15.84,384220,0
2017-03-09,15.82,16.11,15.73,15.98,293146,0
2017-03-10,16.09,16.15,15.99,16.05,231124,0
2017-03-13,16.21,16.29,15.84,15.95,269996,0
2017-03-14,15.89,16.04,15.75,15.91,239533,0
2017-03-15,15.9,15.99,15.71,15.96,266358,0
2017-03-16,15.96,16.21,15.96,16,144598,0
2017-03-17,15.96,16.01,15.87,15.96,283726,0
2017-03-20,15.94,16.125,15.89,16.07,198181,0
2017-03-21,16.17,16.53,15.9,15.95,456424,0
2017-03-22,15.88,16.02,15.88,16.02,211757,0
2017-03-23,16,16.28,15.94,16.06,213933,0
2017-03-24,16.07,16.5,15.95,16.15,353502,0
2017-03-27,16,16.14,15.905,15.99,256383,0
2017-03-28,15.88,16.19,15.88,16.04,124044,0
2017-03-29,16.02,16.13,15.88,15.98,170986,0
2017-03-30,15.98,16.2,15.92,16.1,129262,0
2017-03-31,16.11,16.24,15.98,16.16,118933,0
2017-04-03,16.2,16.26,15.92,15.94,130702,0
2017-04-04,15.93,16.005,15.7289,15.77,111419,0
2017-04-05,15.85,15.89,15.57,15.6,163803,0
2017-04-06,15.62,15.9,15.51,15.84,156800,0
2017-04-07,15.79,15.89,15.69,15.83,170139,0
2017-04-10,15.83,15.97,15.59,15.63,134845,0
2017-04-11,15.58,15.71,15.47,15.59,166246,0
2017-04-12,15.59,15.61,15.35,15.36,168117,0
2017-04-13,15.36,15.49,15.18,15.19,190296,0
2017-04-17,15.44,15.69,15.32,15.51,121086,0
2017-04-18,15.4,15.5301,15.36,15.42,94031,0
2017-04-19,15.4,15.52,15.31,15.4,150215,0
2017-04-20,15.48,15.484,15.27,15.3,106677,0
2017-04-21,15.3,15.33,15.1301,15.17,113236,0
2017-04-24,15.41,15.499,15.28,15.42,879175,0
2017-04-25,16.6,16.799,15.92,16.57,1334148,0
2017-04-26,16.57,16.85,16.57,16.66,492298,0
2017-04-27,16.57,16.7,16.33,16.5,412309,0
2017-04-28,16.52,16.52,16.23,16.33,316080,0
2017-05-01,16.37,16.505,16.26,16.45,169914,0
2017-05-02,16.5,16.59,16.45,16.54,185088,0
2017-05-03,16.59,16.64,16.3,16.46,159962,0
2017-05-04,16.5,16.63,16.42,16.58,129431,0
2017-05-05,16.63,16.98,16.57,16.98,238262,0
2017-05-08,16.94,17.03,16.85,16.95,124491,0
2017-05-09,17.01,17.25,16.9179,17.23,358487,0
2017-05-10,17.24,17.455,17.2001,17.35,237137,0
2017-05-11,17.28,17.65,17.133,17.26,113083,0
2017-05-12,17.17,17.25,17.01,17.15,94703,0
2017-05-15,17.28,17.73,17.21,17.58,401902,0
2017-05-16,17.7,17.74,17.3,17.34,353387,0
2017-05-17,17.13,17.35,16.9659,17.18,254063,0
2017-05-18,17.12,17.2,16.82,17.15,117793,0
2017-05-19,17.25,17.53,17.17,17.3,143535,0
2017-05-22,17.35,17.43,17.11,17.36,235732,0
2017-05-23,17.46,17.5,17.33,17.45,146349,0
2017-05-24,17.46,17.665,17.39,17.56,163451,0
2017-05-25,17.56,17.63,17.48,17.54,91610,0
2017-05-26,17.51,17.77,17.49,17.67,81955,0
2017-05-30,17.65,17.71,17.43,17.68,197832,0
2017-05-31,17.73,17.8,17.53,17.61,133893,0
2017-06-01,17.8,17.8,17.38,17.78,144367,0
2017-06-02,17.79,17.939,17.74,17.8,74189,0
2017-06-05,17.8,17.85,17.6999,17.83,109304,0
2017-06-06,17.82,17.95,17.74,17.95,164034,0
2017-06-07,18,18.33,18,18.26,282335,0
2017-06-08,18.22,18.27,18.02,18.19,92921,0
2017-06-09,18.25,18.28,17.63,17.75,132591,0
2017-06-12,17.68,17.96,17.59,17.75,241386,0
2017-06-13,17.69,18,17.69,17.87,109707,0
2017-06-14,17.87,18.1,17.72,17.89,137225,0
2017-06-15,17.7,17.83,17.59,17.65,103934,0
2017-06-16,17.67,17.8,17.55,17.58,514254,0
2017-06-19,17.62,18.03,17.62,17.98,280845,0
2017-06-20,17.95,18.14,17.62,17.86,118449,0
2017-06-21,17.87,17.95,17.825,17.9,170709,0
2017-06-22,17.86,18.05,17.82,18.01,83615,0
2017-06-23,17.98,18.12,17.78,17.98,262210,0
2017-06-26,18,18.1175,17.76,17.92,95130,0
2017-06-27,17.87,18.11,17.75,17.79,135924,0
2017-06-28,17.78,18.0954,17.58,17.93,142851,0
2017-06-29,17.92,17.92,17.48,17.57,199628,0
2017-06-30,17.55,17.68,17.52,17.54,103570,0
2017-07-03,17.56,17.78,17.325,17.57,87901,0
2017-07-05,17.58,17.64,17.4,17.58,116008,0
2017-07-06,17.54,17.74,17.27,17.37,167470,0
2017-07-07,17.36,17.5,17.28,17.39,113761,0
2017-07-10,17.4,17.48,17.28,17.3997,127593,0
2017-07-11,17.38,17.78,17.32,17.7,198085,0
2017-07-12,17.79,18.03,17.67,18,87984,0
2017-07-13,17.98,18.12,17.81,18,68544,0
2017-07-14,17.98,17.98,17.71,17.95,84850,0
2017-07-17,17.94,17.94,17.65,17.84,65672,0
2017-07-18,17.74,18,17.66,17.99,110444,0
2017-07-19,17.96,18.24,17.9,18.18,130264,0
2017-07-20,18.18,18.18,17.91,18.01,53523,0
2017-07-21,17.99,18.14,17.82,17.86,132974,0
2017-07-24,17.79,18.015,17.76,17.94,74561,0
2017-07-25,17.93,17.98,17.83,17.88,64744,0
2017-07-26,17.94,17.94,17.6,17.84,109454,0
2017-07-27,17.86,18.049,17.51,17.7,74344,0
2017-07-28,17.65,17.81,16.33,17.63,72279,0
2017-07-31,17.63,17.84,16.21,17.32,230776,0
2017-08-01,17.32,17.67,17.32,17.35,385583,0
2017-08-02,17.6,17.87,16.61,17.26,397831,0
2017-08-03,17.3,17.42,17.04,17.36,321898,0
2017-08-04,17.4,17.55,17.23,17.51,201602,0
2017-08-07,17.41,17.6,17.3,17.56,121665,0
2017-08-08,17.43,17.7,17.38,17.58,203992,0
2017-08-09,17.53,17.68,17.46,17.64,141004,0
2017-08-10,17.65,17.65,17.13,17.23,146618,0
2017-08-11,17.25,17.38,17.09,17.34,141151,0
2017-08-14,17.46,17.98,17.43,17.8,221393,0
2017-08-15,17.85,17.945,17.63,17.63,113755,0
2017-08-16,17.67,17.67,17.49,17.56,203896,0
2017-08-17,17.51,17.73,17.27,17.4,177389,0
2017-08-18,17.37,17.45,17.18,17.3,129017,0
2017-08-21,17.32,17.37,17.03,17.3,250639,0
2017-08-22,17.33,17.48,17.23,17.38,392928,0
2017-08-23,17.35,17.52,17.3,17.39,144953,0
2017-08-24,17.45,17.51,17.33,17.4,58846,0
2017-08-25,17.44,17.5,17.32,17.4,94534,0
2017-08-28,17.4,17.42,17.25,17.38,96899,0
2017-08-29,17.26,17.43,17.26,17.38,108048,0
2017-08-30,17.45,17.6,17.44,17.49,91611,0
2017-08-31,17.52,17.67,17.44,17.61,73762,0
2017-09-01,17.63,17.68,17.44,17.47,33162,0
2017-09-05,17.45,17.5,17.21,17.35,66241,0
2017-09-06,17.38,17.38,17.14,17.31,183959,0
2017-09-07,17.37,17.44,17.27,17.34,131251,0
2017-09-08,17.32,17.32,17.11,17.21,125449,0
2017-09-11,17.21,17.25,17.02,17.13,319492,0
2017-09-12,17.23,17.23,16.86,17.06,226800,0
2017-09-13,17.05,17.14,16.81,16.85,159188,0
2017-09-14,16.84,16.93,16.72,16.87,172700,0
2017-09-15,16.85,16.85,15.82,16.32,2395652,0
2017-09-18,16.41,16.91,16.41,16.84,469424,0
2017-09-19,16.95,17.2,16.67,16.67,175404,0
2017-09-20,16.57,16.57,16.34,16.48,466224,0
2017-09-21,16.49,16.72,16.32,16.64,243478,0
2017-09-22,16.48,16.76,16.48,16.7,129849,0
2017-09-25,16.71,16.71,16.51,16.59,120639,0
2017-09-26,16.6,16.63,16.32,16.49,366719,0
2017-09-27,16.62,16.76,16.44,16.62,363632,0
2017-09-28,16.64,16.73,16.54,16.61,183064,0
2017-09-29,16.61,16.89,16.21,16.86,129373,0
2017-10-02,16.91,17.39,16.57,17.34,182245,0
2017-10-03,17.25,17.35,16.99,17.3,126268,0
2017-10-04,17.29,17.35,17.15,17.26,65129,0
2017-10-05,17.37,17.37,17.16,17.22,62317,0
2017-10-06,17.17,17.27,17.12,17.2,26949,0
2017-10-09,17.28,17.41,17.22,17.26,48735,0
2017-10-10,17.38,17.48,17.37,17.43,59753,0
2017-10-11,17.39,17.39,17.02,17.21,96821,0
2017-10-12,17.12,17.29,17.12,17.23,41399,0
2017-10-13,17.28,17.28,17.06,17.16,77581,0
2017-10-16,17.17,17.21,17.04,17.08,114292,0
2017-10-17,17.09,17.32,17.05,17.07,40136,0
2017-10-18,17.18,17.48,17.06,17.29,114236,0
2017-10-19,17.16,17.4,17.0105,17.18,42794,0
2017-10-20,17.2,17.31,17.08,17.19,97553,0
2017-10-23,17.23,17.35,16.94,17.3,82532,0
2017-10-24,17.32,17.37,17.25,17.3,68564,0
2017-10-25,17.25,17.39,16.93,17.19,66858,0
2017-10-26,17.12,17.34,16.74,16.93,199848,0
2017-10-27,16.93,17.595,16.93,17.39,430225,0
2017-10-30,17.35,17.61,17.22,17.35,195832,0
2017-10-31,17.4,17.56,17.28,17.54,123799,0
2017-11-01,17.75,19.18,17.59,19.14,850674,0
2017-11-02,19.19,19.31,18.94,19.14,218034,0
2017-11-03,19.02,19.5,18.72,19.45,312077,0
2017-11-06,19.36,19.68,19.111,19.575,208443,0
2017-11-07,19.43,19.46,19.34,19.41,204914,0
2017-11-08,19.4,19.47,19.26,19.38,199934,0
2017-11-09,19,19.43,19,19.21,270499,0
2017-11-10,19.22,19.51,19.22,19.32,135603,0
