Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.54,9.9,9.3,9.9,49100,0
2005-02-28,9.72,9.72,9.3,9.54,60200,0
2005-03-01,9.48,9.72,9.42,9.48,35416,0
2005-03-02,9.36,9.72,9.24,9.42,34683,0
2005-03-03,9.42,9.72,9.24,9.42,40433,0
2005-03-04,9.6,9.66,9.3,9.48,45183,0
2005-03-07,9.3,9.54,9.18,9.18,64666,0
2005-03-08,9.18,9.36,9.06,9.12,83550,0
2005-03-09,9.06,9.18,9,9,53783,0
2005-03-10,9,9,8.16,8.4,214033,0
2005-03-11,8.52,8.82,8.4,8.58,59250,0
2005-03-14,8.64,9.06,8.4,9,178966,0
2005-03-15,9,9.54,9,9.24,217133,0
2005-03-16,9.12,9.36,8.58,8.58,44583,0
2005-03-17,8.76,8.88,8.22,8.34,74833,0
2005-03-18,8.4,8.64,8.22,8.4,131466,0
2005-03-21,8.4,8.58,8.22,8.58,62883,0
2005-03-22,8.46,8.76,8.28,8.28,51583,0
2005-03-23,8.34,8.46,8.22,8.46,49783,0
2005-03-24,8.4,8.52,8.28,8.34,35250,0
2005-03-28,8.34,8.58,8.34,8.46,43283,0
2005-03-29,8.46,8.52,8.28,8.4,62250,0
2005-03-30,8.4,8.58,8.28,8.58,39966,0
2005-03-31,8.52,8.58,8.22,8.52,115083,0
2005-04-01,8.4,8.58,7.8,8.04,100416,0
2005-04-04,8.04,8.28,7.86,8.04,58233,0
2005-04-05,8.04,8.28,7.86,7.92,55116,0
2005-04-06,7.92,8.1,7.86,7.98,37700,0
2005-04-07,7.92,8.1,7.86,7.92,34683,0
2005-04-08,7.86,7.92,7.26,7.32,180083,0
2005-04-11,7.32,7.56,7.2,7.2,48183,0
2005-04-12,7.26,7.44,7.08,7.38,84933,0
2005-04-13,7.32,7.8,7.32,7.68,143450,0
2005-04-14,7.68,7.98,7.14,7.2,37133,0
2005-04-15,7.2,7.56,6.96,7.08,57233,0
2005-04-18,7.08,7.56,6.96,7.38,40500,0
2005-04-19,7.44,7.98,7.44,7.98,79250,0
2005-04-20,7.86,8.16,7.68,7.8,60033,0
2005-04-21,8.04,8.34,7.68,8.16,47700,0
2005-04-22,8.04,8.04,7.68,7.92,45250,0
2005-04-25,7.8,8.28,7.8,8.28,56066,0
2005-04-26,8.04,8.1,7.74,7.74,33416,0
2005-04-27,7.74,8.04,7.68,7.86,24066,0
2005-04-28,7.86,7.98,7.68,7.68,45433,0
2005-04-29,7.68,7.92,7.56,7.8,62500,0
2005-05-02,7.8,7.98,7.74,7.92,37416,0
2005-05-03,7.8,8.04,7.7,7.98,25533,0
2005-05-04,7.86,7.98,7.74,7.92,23866,0
2005-05-05,7.92,7.92,7.74,7.86,35450,0
2005-05-06,7.8,7.86,7.26,7.5,70900,0
2005-05-09,7.8,7.8,7.5,7.74,39883,0
2005-05-10,7.5,7.68,7.2,7.38,100566,0
2005-05-11,7.32,7.5,7.2,7.32,50650,0
2005-05-12,7.26,7.5,7.2,7.2,39450,0
2005-05-13,7.26,7.26,6.9,7.14,93716,0
2005-05-16,7.14,7.5,7.02,7.38,76000,0
2005-05-17,7.26,7.44,7.14,7.38,67050,0
2005-05-18,7.26,7.5,7.2,7.5,47066,0
2005-05-19,7.5,7.68,7.32,7.62,43250,0
2005-05-20,7.68,7.68,7.38,7.5,37016,0
2005-05-23,7.38,7.5,7.2,7.32,67133,0
2005-05-24,7.26,7.44,7.08,7.14,40400,0
2005-05-25,7.14,7.32,6.9,7.08,89783,0
2005-05-26,7.02,7.2,6.72,6.9,128983,0
2005-05-27,6.9,7.02,6.78,6.84,65850,0
2005-05-31,6.78,7.02,5.88,5.94,217333,0
2005-06-01,6,6.84,6,6.78,168266,0
2005-06-02,6.72,6.84,6.66,6.78,94150,0
2005-06-03,6.78,6.9,6.24,6.36,119450,0
2005-06-06,6.36,6.36,6,6.12,235000,0
2005-06-07,6.12,6.3,6,6.12,151783,0
2005-06-08,6.18,6.3,6,6.12,98633,0
2005-06-09,6.24,6.24,6,6.12,99500,0
2005-06-10,6.12,6.24,6.06,6.12,91733,0
2005-06-13,6.3,6.36,6.06,6.3,98766,0
2005-06-14,6.24,6.48,6.12,6.12,105816,0
2005-06-15,6.18,6.36,6.06,6.3,129566,0
2005-06-16,6.6,7.56,6.6,7.44,456966,0
2005-06-17,7.5,7.98,7.32,7.68,351950,0
2005-06-20,7.68,8.34,7.56,8.22,258050,0
2005-06-21,8.28,9.48,8.16,9,450950,0
2005-06-22,9.06,9.36,7.68,8.22,234550,0
2005-06-23,8.28,8.28,7.86,7.98,103750,0
2005-06-24,7.98,8.1,7.08,7.44,957966,0
2005-06-27,7.5,7.8,7.2,7.74,212983,0
2005-06-28,7.86,7.86,7.5,7.56,157600,0
2005-06-29,7.56,7.74,7.32,7.44,43400,0
2005-06-30,7.56,7.74,7.44,7.68,65600,0
2005-07-01,7.56,7.8,7.56,7.62,43983,0
2005-07-05,7.62,7.8,7.56,7.62,31783,0
2005-07-06,7.68,7.8,7.62,7.74,45416,0
2005-07-07,7.68,7.8,7.62,7.68,20583,0
2005-07-08,7.8,7.8,7.62,7.68,28133,0
2005-07-11,7.68,7.98,7.62,7.74,46100,0
2005-07-12,7.74,7.86,7.32,7.62,48950,0
2005-07-13,7.5,7.92,7.32,7.56,120866,0
2005-07-14,7.68,7.68,7.32,7.44,53250,0
2005-07-15,7.44,7.56,7.26,7.38,50933,0
2005-07-18,7.44,7.5,7.26,7.44,56050,0
2005-07-19,7.5,7.56,7.26,7.44,88166,0
2005-07-20,7.38,7.68,7.38,7.62,66283,0
2005-07-21,7.68,7.74,7.68,7.68,73933,0
2005-07-22,7.68,7.74,7.5,7.74,40166,0
2005-07-25,7.8,7.8,7.62,7.68,31866,0
2005-07-26,7.62,8.1,7.62,8.1,45733,0
2005-07-27,7.98,8.22,7.86,7.98,60450,0
2005-07-28,7.8,8.4,7.8,8.34,58750,0
2005-07-29,8.4,8.46,8.04,8.1,47750,0
2005-08-01,8.1,8.16,7.86,7.98,31516,0
2005-08-02,7.92,8.1,7.8,7.86,35516,0
2005-08-03,7.8,8.04,7.5,7.56,76533,0
2005-08-04,7.62,8.1,7.62,7.86,76733,0
2005-08-05,7.92,8.1,7.56,7.8,117500,0
2005-08-08,7.8,7.8,7.5,7.5,69500,0
2005-08-09,7.5,7.98,7.5,7.8,63516,0
2005-08-10,7.8,8.04,7.68,7.86,68233,0
2005-08-11,7.98,7.98,7.57,7.86,44433,0
2005-08-12,7.8,7.8,7.5,7.8,64133,0
2005-08-15,7.8,7.92,7.32,7.56,99066,0
2005-08-16,7.56,7.86,7.44,7.8,65566,0
2005-08-17,7.8,7.92,7.68,7.74,29033,0
2005-08-18,7.62,8.58,7.56,8.28,214500,0
2005-08-19,8.46,9,8.34,8.82,325050,0
2005-08-22,9.06,10.2,8.88,9.9,580916,0
2005-08-23,10.2,10.26,9.36,9.72,241800,0
2005-08-24,9.66,9.66,9.06,9.18,143833,0
2005-08-25,9.24,9.42,8.82,8.94,81916,0
2005-08-26,8.94,9.6,8.94,9.36,72216,0
2005-08-29,9.36,10.02,9.3,9.78,156983,0
2005-08-30,9.96,10.44,9.84,10.02,218616,0
2005-08-31,10.14,10.38,9.66,9.72,152966,0
2005-09-01,9.9,10.14,9.36,9.6,99516,0
2005-09-02,9.6,9.6,9.3,9.36,43333,0
2005-09-06,8.64,9.72,8.64,9.3,67966,0
2005-09-07,9.24,9.6,9.12,9.36,45716,0
2005-09-08,9.48,9.48,8.7,9.12,105400,0
2005-09-09,9.12,9.3,9.06,9.18,64133,0
2005-09-12,9.06,9.48,9.06,9.36,52566,0
2005-09-13,9.36,9.54,9.12,9.3,45750,0
2005-09-14,9.48,9.78,9.3,9.72,83583,0
2005-09-15,9.54,9.72,9.42,9.42,46100,0
2005-09-16,9.48,9.96,9.36,9.9,94150,0
2005-09-19,9.9,10.44,9.72,9.96,114083,0
2005-09-20,10.08,10.38,9.9,10.26,159100,0
2005-09-21,10.2,10.62,10.14,10.2,116483,0
2005-09-22,10.2,10.32,10.08,10.14,78833,0
2005-09-23,10.02,10.56,10.02,10.5,70216,0
2005-09-26,10.68,11.1,10.32,10.5,124416,0
2005-09-27,10.44,10.5,10.14,10.32,90733,0
2005-09-28,10.32,10.38,9.48,9.66,66583,0
2005-09-29,9.6,9.96,9.48,9.78,40733,0
2005-09-30,9.66,10.44,9.66,10.38,58516,0
2005-10-03,10.44,10.74,10.2,10.68,64050,0
2005-10-04,10.74,10.92,10.5,10.56,47550,0
2005-10-05,10.5,10.74,9.96,10.26,60133,0
2005-10-06,10.38,10.5,9.84,10.2,39900,0
2005-10-07,10.2,10.38,9.84,10.2,35533,0
2005-10-10,10.2,10.32,10.02,10.26,28200,0
2005-10-11,10.2,10.26,9.84,10.08,31966,0
2005-10-12,10.08,10.26,9.36,9.6,87150,0
2005-10-13,9.6,9.72,9.12,9.54,43416,0
2005-10-14,9.24,9.54,9.12,9.42,51466,0
2005-10-17,9.24,9.42,9.06,9.3,59216,0
2005-10-18,9.36,9.42,9.06,9.24,26600,0
2005-10-19,9.06,9.3,8.64,9.24,64250,0
2005-10-20,9.3,9.42,8.58,8.7,75766,0
2005-10-21,8.64,8.7,7.86,8.4,82216,0
2005-10-24,8.4,8.52,8.1,8.46,47966,0
2005-10-25,8.4,8.64,7.92,8.46,175866,0
2005-10-26,8.76,8.88,8.46,8.7,48250,0
2005-10-27,8.58,8.76,8.16,8.46,38800,0
2005-10-28,8.52,8.7,8.1,8.58,52900,0
2005-10-31,8.7,9.24,8.64,9,153416,0
2005-11-01,9.06,9.18,8.82,9.12,72116,0
2005-11-02,9.12,9.48,8.82,9.3,70550,0
2005-11-03,9.3,9.78,9,9.6,145816,0
2005-11-04,10.08,10.32,9.96,10.14,126666,0
2005-11-07,10.62,10.62,10.08,10.32,135250,0
2005-11-08,10.32,10.44,10.14,10.26,108066,0
2005-11-09,10.2,10.68,10.08,10.44,123183,0
2005-11-10,10.62,10.8,10.56,10.74,144800,0
2005-11-11,10.8,10.86,10.62,10.74,80183,0
2005-11-14,10.86,10.98,10.5,10.68,120983,0
2005-11-15,10.68,10.86,10.5,10.8,70750,0
2005-11-16,10.8,10.8,10.38,10.62,64633,0
2005-11-17,10.8,10.86,10.68,10.86,69683,0
2005-11-18,10.8,11.1,10.32,10.44,140683,0
2005-11-21,10.5,10.62,10.38,10.5,92533,0
2005-11-22,10.5,11.64,10.5,11.34,226416,0
2005-11-23,11.4,11.7,11.34,11.64,91900,0
2005-11-25,11.7,11.7,11.58,11.58,33200,0
2005-11-28,11.58,11.88,11.4,11.88,85500,0
2005-11-29,11.88,12.18,11.7,11.76,146983,0
2005-11-30,11.82,12,11.76,11.76,150566,0
2005-12-01,11.88,12.12,11.82,11.94,85416,0
2005-12-02,12,12.06,11.88,12.06,83366,0
2005-12-05,12.12,12.3,11.82,11.94,76166,0
2005-12-06,12,12.06,11.82,11.82,60066,0
2005-12-07,11.82,12.3,11.82,12.12,54900,0
2005-12-08,12.18,12.3,12.06,12.24,89433,0
2005-12-09,12.18,12.24,11.88,12,38350,0
2005-12-12,12,12.12,11.7,12.06,137300,0
2005-12-13,12.06,12.12,11.76,11.94,60950,0
2005-12-14,12,12.18,11.76,11.82,46850,0
2005-12-15,11.82,11.88,11.22,11.64,79100,0
2005-12-16,11.64,11.82,11.1,11.4,62850,0
2005-12-19,11.1,11.34,10.8,10.98,94416,0
2005-12-20,10.98,11.16,10.8,10.98,83000,0
2005-12-21,10.98,11.16,10.62,10.92,72900,0
2005-12-22,11.22,11.22,10.8,10.92,64033,0
2005-12-23,10.68,11.04,10.68,10.92,58783,0
2005-12-27,10.8,11.1,10.8,11.04,72333,0
2005-12-28,10.98,10.98,10.74,10.86,76050,0
2005-12-29,10.86,11.4,10.8,11.22,214966,0
2005-12-30,11.16,11.58,10.92,11.58,133750,0
2006-01-03,11.7,12,11.34,11.64,62116,0
2006-01-04,11.76,12.3,11.46,12.24,130316,0
2006-01-05,12.24,12.36,11.88,12,81066,0
2006-01-06,11.88,11.94,11.4,11.7,72550,0
2006-01-09,11.7,11.88,11.4,11.7,47700,0
2006-01-10,11.7,11.94,11.52,11.94,59683,0
2006-01-11,11.94,12.54,11.88,12.48,96666,0
2006-01-12,12.42,12.52,12.06,12.24,27733,0
2006-01-13,12.12,13.2,12.06,13.08,138166,0
2006-01-17,13.08,13.14,12.12,12.84,80666,0
2006-01-18,12.24,12.66,12.12,12.6,41866,0
2006-01-19,12.54,13.02,12.54,12.72,61600,0
2006-01-20,12.72,12.9,12.48,12.72,46450,0
2006-01-23,12.72,12.84,12.3,12.48,68866,0
2006-01-24,12.54,12.96,12.48,12.78,52900,0
2006-01-25,12.78,12.9,12.42,12.54,34283,0
2006-01-26,12.6,13.08,12.3,13.02,48583,0
2006-01-27,13.02,13.08,12.66,12.78,45550,0
2006-01-30,12.9,13.14,12.72,12.84,31283,0
2006-01-31,12.9,12.9,12.6,12.78,24566,0
2006-02-01,12.78,12.84,12.36,12.78,42766,0
2006-02-02,12.66,12.84,12.3,12.54,50283,0
2006-02-03,12.54,12.6,11.52,12.42,66416,0
2006-02-06,12.12,12.42,11.82,12.06,50950,0
2006-02-07,12.12,12.12,11.58,11.76,38566,0
2006-02-08,11.58,12,11.52,11.88,48700,0
2006-02-09,11.88,12.18,11.88,12.18,33133,0
2006-02-10,12.3,12.42,11.76,12.06,22383,0
2006-02-13,12,12.24,11.1,11.22,89266,0
2006-02-14,11.34,11.94,10.98,11.76,69016,0
2006-02-15,11.82,12.24,11.28,11.88,78633,0
2006-02-16,11.82,12.18,11.58,12,38233,0
2006-02-17,11.7,11.94,11.58,11.82,18033,0
2006-02-21,11.82,12.06,11.64,11.7,24983,0
2006-02-22,11.64,11.88,11.52,11.7,19633,0
2006-02-23,11.7,11.82,11.46,11.58,32633,0
2006-02-24,11.46,11.82,11.46,11.64,19583,0
2006-02-27,11.4,11.4,10.98,10.98,45183,0
2006-02-28,10.92,11.82,10.62,11.4,101400,0
2006-03-01,12.24,12.24,10.98,11.4,37700,0
2006-03-02,11.16,11.58,11.1,11.28,31300,0
2006-03-03,11.04,11.34,10.98,11.1,35700,0
2006-03-06,11.1,11.28,10.8,10.92,32383,0
2006-03-07,10.98,11.28,10.8,10.86,41666,0
2006-03-08,10.8,11.4,10.62,11.1,76200,0
2006-03-09,11.4,12.54,11.4,12.06,151266,0
2006-03-10,12.36,12.9,12.06,12.66,117500,0
2006-03-13,12.9,12.9,12.12,12.6,62233,0
2006-03-14,12.12,12.84,12.12,12.48,65316,0
2006-03-15,12.48,12.66,12.3,12.48,40450,0
2006-03-16,12.48,12.6,12.3,12.42,29183,0
2006-03-17,12.48,12.6,12.3,12.48,39150,0
2006-03-20,12.3,13.92,12.3,13.32,212483,0
2006-03-21,13.56,14.94,13.5,14.4,203050,0
2006-03-22,14.58,14.64,14.16,14.4,110000,0
2006-03-23,14.4,14.52,13.86,14.34,66200,0
2006-03-24,14.28,15.3,14.22,15.3,116150,0
2006-03-27,15.3,15.3,14.46,14.64,120033,0
2006-03-28,14.4,15.42,14.4,14.88,100166,0
2006-03-29,15.06,15.18,14.7,15,56966,0
2006-03-30,15.12,15.18,14.82,15,46250,0
2006-03-31,15,15,14.52,14.82,44933,0
2006-04-03,14.46,14.64,13.8,14.22,93850,0
2006-04-04,14.22,15,13.8,14.82,87933,0
2006-04-05,15,15.12,14.4,14.64,40916,0
2006-04-06,14.7,14.88,14.35,14.58,39833,0
2006-04-07,14.7,14.83,14.4,14.64,28550,0
2006-04-10,14.76,14.76,13.98,14.28,59450,0
2006-04-11,14.16,14.52,13.38,13.8,66816,0
2006-04-12,13.98,14.58,13.92,14.52,52400,0
2006-04-13,14.64,14.7,14.4,14.52,48183,0
2006-04-17,14.64,14.7,14.22,14.52,54516,0
2006-04-18,14.52,14.52,14.1,14.4,93283,0
2006-04-19,14.16,14.88,14.1,14.58,77866,0
2006-04-20,14.58,15.36,14.4,15.3,81716,0
2006-04-21,15.3,15.78,14.66,15.12,75366,0
2006-04-24,15.3,15.54,14.64,15.36,112683,0
2006-04-25,15.96,15.96,15.12,15.3,59183,0
2006-04-26,14.7,15.12,14.58,15,41616,0
2006-04-27,15.12,15.6,14.88,15.54,95550,0
2006-04-28,15.66,15.66,15,15.48,44450,0
2006-05-01,15.36,15.72,15.18,15.3,48683,0
2006-05-02,15.48,15.84,15.24,15.54,69850,0
2006-05-03,15.6,15.96,15.54,15.66,61216,0
2006-05-04,15.6,15.96,15.24,15.6,79516,0
2006-05-05,15.84,16.5,15.6,16.5,125266,0
2006-05-08,16.5,17.4,16.38,17.04,134916,0
2006-05-09,17.04,17.34,16.5,16.68,84416,0
2006-05-10,16.5,16.86,16.02,16.14,53533,0
2006-05-11,15.96,16.2,14.88,15.42,110600,0
2006-05-12,14.4,15.06,14.34,14.88,106983,0
2006-05-15,14.4,15.54,14.4,15.24,61366,0
2006-05-16,15.36,15.6,14.76,15.06,52850,0
2006-05-17,15,15.12,14.22,14.76,86650,0
2006-05-18,14.76,15.24,14.7,14.82,40900,0
2006-05-19,14.52,15.6,13.86,14.58,107433,0
2006-05-22,12.66,14.04,12.66,13.74,167650,0
2006-05-23,13.62,14.1,13.32,13.74,58250,0
2006-05-24,13.38,13.68,12.9,13.38,83350,0
2006-05-25,13.5,14.1,13.5,13.92,58716,0
2006-05-26,14.04,14.22,13.56,13.68,43583,0
2006-05-30,12.96,13.8,12.9,13.68,60833,0
2006-05-31,13.5,14.28,13.38,14.1,49466,0
2006-06-01,14.1,15,13.86,14.76,66700,0
2006-06-02,14.88,15.18,14.46,15.18,59766,0
2006-06-05,15.18,15.3,14.76,15,48683,0
2006-06-06,14.58,15,13.8,14.16,71150,0
2006-06-07,14.1,15,14.1,14.28,54683,0
2006-06-08,14.1,14.52,13.5,14.34,66433,0
2006-06-09,14.46,14.52,13.86,14.04,39716,0
2006-06-12,13.56,13.92,12.48,12.78,130733,0
2006-06-13,12.6,12.9,11.88,11.94,153483,0
2006-06-14,11.94,12.36,11.46,12.36,159083,0
2006-06-15,12.6,13.2,12.42,13.2,66450,0
2006-06-16,13.02,13.68,12.72,13.14,61000,0
2006-06-19,13.32,13.5,12.6,12.9,40950,0
2006-06-20,12.72,13.74,12.66,13.5,71866,0
2006-06-21,13.38,14.04,13.2,13.74,51483,0
2006-06-22,13.98,13.98,13.26,13.56,38566,0
2006-06-23,13.5,14.04,13.38,13.8,40900,0
2006-06-26,14.04,14.1,13.26,13.8,46433,0
2006-06-27,13.8,13.8,13.26,13.32,72833,0
2006-06-28,13.26,13.68,12.96,13.5,49200,0
2006-06-29,13.62,14.46,13.56,13.98,168583,0
2006-06-30,13.92,14.34,12.96,12.96,1265933,0
2006-07-03,12.96,13.8,12.9,13.68,60000,0
2006-07-05,13.14,13.5,12.72,12.96,63600,0
2006-07-06,12.96,13.32,12.54,12.54,57383,0
2006-07-07,12.6,12.84,12.18,12.24,51283,0
2006-07-10,12.24,12.6,11.82,12,54466,0
2006-07-11,11.94,12.24,11.52,12.24,89583,0
2006-07-12,12.24,12.42,11.7,12.06,50850,0
2006-07-13,11.94,12.54,11.76,12,44933,0
2006-07-14,11.88,12.06,11.28,11.28,64950,0
2006-07-17,11.28,11.52,10.56,10.98,67500,0
2006-07-18,11.1,11.64,10.8,11.4,46316,0
2006-07-19,11.58,12.36,11.4,12.36,47783,0
2006-07-20,12.48,12.54,10.86,11.1,53750,0
2006-07-21,10.86,11.28,10.62,10.86,33883,0
2006-07-24,11.1,11.7,10.5,11.04,39300,0
2006-07-25,11.1,12.24,11.1,12.24,43533,0
2006-07-26,11.88,12.42,11.34,12.12,44216,0
2006-07-27,12.24,12.48,11.4,11.46,42750,0
2006-07-28,11.46,12.48,11.46,12.12,70700,0
2006-07-31,11.82,12.24,11.58,12.12,30550,0
2006-08-01,11.88,12,11.52,11.58,21716,0
2006-08-02,11.94,11.94,11.34,11.76,22783,0
2006-08-03,11.16,11.28,10.92,11.04,42816,0
2006-08-04,10.86,11.4,10.56,11.34,51716,0
2006-08-07,10.92,11.04,10.56,10.86,37683,0
2006-08-08,10.92,11.28,10.5,10.62,35483,0
2006-08-09,10.56,11.04,10.26,10.5,53150,0
2006-08-10,10.38,10.98,10.32,10.62,29300,0
2006-08-11,10.5,10.68,10.26,10.56,35266,0
2006-08-14,10.92,12.12,10.86,11.7,159850,0
2006-08-15,12,12.12,11.4,11.88,69450,0
2006-08-16,11.88,12.12,11.64,12.06,108083,0
2006-08-17,11.94,12.3,11.76,12.12,32983,0
2006-08-18,12.18,12.3,12,12.12,41150,0
2006-08-21,12,12.06,11.76,11.82,27433,0
2006-08-22,11.7,11.94,11.46,11.88,40883,0
2006-08-23,11.64,11.88,11.52,11.52,20450,0
2006-08-24,11.52,11.7,11.4,11.64,37516,0
2006-08-25,11.58,11.7,11.4,11.58,17700,0
2006-08-28,11.4,11.58,11.28,11.58,39583,0
2006-08-29,11.58,11.7,11.22,11.7,59000,0
2006-08-30,11.7,11.7,11.4,11.46,37250,0
2006-08-31,11.52,11.94,11.4,11.82,48533,0
2006-09-01,11.7,11.88,11.46,11.64,28450,0
2006-09-05,11.58,12.24,11.58,12.06,47466,0
2006-09-06,11.94,12,11.7,11.82,32200,0
2006-09-07,11.7,11.88,11.7,11.76,33833,0
2006-09-08,11.7,11.94,11.54,11.82,47300,0
2006-09-11,11.7,11.7,11.46,11.58,34583,0
2006-09-12,11.52,12.3,11.52,12.3,66683,0
2006-09-13,12,12.3,11.88,12.3,53116,0
2006-09-14,12.24,12.3,11.88,12.24,40983,0
2006-09-15,12.3,12.9,12.06,12.54,143600,0
2006-09-18,12.54,12.6,12,12.36,49566,0
2006-09-19,12.12,12.36,11.82,12.12,51483,0
2006-09-20,12.3,12.42,11.82,12.3,50416,0
2006-09-21,12.12,12.48,11.88,12.06,29116,0
2006-09-22,11.94,12.12,11.7,11.88,39133,0
2006-09-25,11.76,12.24,11.76,12.18,33466,0
2006-09-26,12.12,12.3,11.88,12.06,44416,0
2006-09-27,11.94,12.18,11.82,12.06,37016,0
2006-09-28,11.7,12,11.7,12,35083,0
2006-09-29,11.82,12,11.7,11.76,35150,0
2006-10-02,11.76,11.82,11.58,11.64,52250,0
2006-10-03,11.58,11.82,11.52,11.7,44183,0
2006-10-04,11.82,12.42,11.76,12.36,59133,0
2006-10-05,12.24,12.9,12.18,12.84,82750,0
2006-10-06,12.84,13.02,12.6,12.96,41400,0
2006-10-09,12.96,12.96,12.36,12.48,50516,0
2006-10-10,12.36,12.84,12.18,12.66,37700,0
2006-10-11,13.02,14.52,12.78,14.22,222750,0
2006-10-12,14.22,15,13.61,14.82,215633,0
2006-10-13,14.4,14.76,13.98,14.64,71116,0
2006-10-16,14.52,14.94,14.28,14.7,59866,0
2006-10-17,14.58,14.7,13.98,14.64,39050,0
2006-10-18,14.4,14.76,13.8,14.34,46100,0
2006-10-19,14.22,14.58,13.8,14.1,68816,0
2006-10-20,14.16,14.34,13.5,13.74,80000,0
2006-10-23,13.62,13.8,13.5,13.74,44916,0
2006-10-24,13.62,13.86,13.32,13.44,70350,0
2006-10-25,13.38,13.8,13.38,13.8,54233,0
2006-10-26,13.8,14.82,13.8,14.7,81866,0
2006-10-27,14.76,14.94,14.34,14.34,61450,0
2006-10-30,13.5,14.76,13.32,14.58,62133,0
2006-10-31,14.34,14.94,14.28,14.64,75033,0
2006-11-01,14.64,15.3,13.92,13.98,160816,0
2006-11-02,13.56,15,13.56,14.94,122883,0
2006-11-03,14.94,15.12,14.4,14.76,124300,0
2006-11-06,14.82,14.88,14.4,14.46,54016,0
2006-11-07,14.46,14.82,14.4,14.46,66383,0
2006-11-08,14.34,14.58,13.92,14.16,73283,0
2006-11-09,14.16,14.4,13.92,13.98,44350,0
2006-11-10,13.92,14.34,13.86,14.16,72433,0
2006-11-13,14.1,14.82,14.04,14.82,52850,0
2006-11-14,14.58,14.82,14.04,14.82,68150,0
2006-11-15,14.82,15.06,14.7,15,101266,0
2006-11-16,14.88,15,14.7,14.88,39950,0
2006-11-17,14.88,14.88,14.16,14.7,27666,0
2006-11-20,14.22,14.58,14.16,14.28,44550,0
2006-11-21,14.28,14.34,14.04,14.16,41616,0
2006-11-22,14.16,14.28,13.86,14.04,28566,0
2006-11-24,13.92,14.04,13.8,13.86,12483,0
2006-11-27,13.92,14.1,13.08,13.14,81516,0
2006-11-28,13.08,13.5,12.78,12.96,59216,0
2006-11-29,13.08,13.68,12.9,13.62,61633,0
2006-11-30,13.68,14.82,13.38,14.82,137266,0
2006-12-01,14.76,14.82,13.92,14.28,62316,0
2006-12-04,14.28,14.7,14.1,14.52,57716,0
2006-12-05,14.22,14.58,14.22,14.28,67466,0
2006-12-06,13.92,14.52,13.92,14.46,33600,0
2006-12-07,14.46,14.58,13.98,14.4,34616,0
2006-12-08,14.34,14.4,13.86,13.92,35866,0
2006-12-11,13.5,14.1,13.5,13.8,41866,0
2006-12-12,13.62,13.86,13.38,13.86,58933,0
2006-12-13,13.92,13.92,13.44,13.56,43183,0
2006-12-14,13.5,14.1,13.5,13.8,72450,0
2006-12-15,13.92,14.22,13.8,14.04,102500,0
2006-12-18,14.22,14.22,13.38,13.68,45666,0
2006-12-19,13.56,13.86,13.26,13.8,45883,0
2006-12-20,13.68,14.1,13.5,13.68,41200,0
2006-12-21,13.56,13.92,13.32,13.56,64550,0
2006-12-22,13.44,13.56,13.32,13.5,80900,0
2006-12-26,13.38,14.1,13.38,14.1,63183,0
2006-12-27,14.1,14.46,13.99,14.34,95583,0
2006-12-28,14.04,15,13.98,14.58,133983,0
2006-12-29,14.46,14.64,13.44,14.52,222450,0
2007-01-03,14.4,15.54,13.86,15.54,179866,0
2007-01-04,15.3,15.36,14.64,14.88,101300,0
2007-01-05,14.76,15.12,14.64,15,140333,0
2007-01-08,15,15.06,14.7,14.88,49733,0
2007-01-09,14.52,15,14.46,15,91466,0
2007-01-10,14.88,15,14.52,14.76,42966,0
2007-01-11,14.64,15,14.58,14.64,73733,0
2007-01-12,14.58,15.84,14.58,15.54,929400,0
2007-01-16,15.48,15.78,15.36,15.54,236450,0
2007-01-17,15.42,15.54,15,15.18,84283,0
2007-01-18,15.18,15.48,14.7,15.18,99616,0
2007-01-19,15.12,15.3,14.88,15.06,414933,0
2007-01-22,15,15.18,14.4,14.7,85900,0
2007-01-23,14.64,14.82,14.4,14.76,113066,0
2007-01-24,14.76,15.48,14.52,15.3,135866,0
2007-01-25,15.3,15.72,14.88,15.12,78383,0
2007-01-26,15.12,15.48,14.88,15.36,74583,0
2007-01-29,15.3,16.02,15.24,16.02,89733,0
2007-01-30,16.08,16.32,15.72,16.14,71900,0
2007-01-31,16.14,16.2,15.72,15.84,92366,0
2007-02-01,15.96,16.56,15.6,16.5,99700,0
2007-02-02,16.56,17.28,16.14,17.22,109366,0
2007-02-05,17.16,17.64,16.92,17.4,161350,0
2007-02-06,17.58,17.7,17.1,17.46,91600,0
2007-02-07,17.46,18.48,17.22,17.52,254883,0
2007-02-08,17.52,17.7,17.22,17.58,58566,0
2007-02-09,17.64,17.64,16.98,17.34,86666,0
2007-02-12,17.28,17.46,16.5,17.1,83820,0
2007-02-13,17.1,17.34,16.74,17.22,100970,0
2007-02-14,17.22,17.58,16.98,17.34,66035,0
2007-02-15,17.22,18.48,17.16,18.24,137100,0
2007-02-16,18.24,18.42,17.52,17.82,101166,0
2007-02-20,17.82,18.24,17.46,18.12,55700,0
2007-02-21,18,18.42,17.88,18.36,82583,0
2007-02-22,18.3,18.36,17.64,18.24,73250,0
2007-02-23,18.18,18.36,17.76,17.88,43866,0
2007-02-26,17.88,18.78,17.76,18.72,163664,0
2007-02-27,17.88,18.3,16.8,16.8,233733,0
2007-02-28,16.86,17.7,16.5,16.86,131466,0
2007-03-01,16.68,17.7,16.2,17.16,87637,0
2007-03-02,16.98,17.4,16.32,16.56,113183,0
2007-03-05,16.26,16.98,16.14,16.56,104550,0
2007-03-06,17.16,17.16,16.56,17.04,65966,0
2007-03-07,17.22,17.28,16.62,17.04,57600,0
2007-03-08,18.24,18.3,15.96,16.38,180000,0
2007-03-09,16.56,17.34,16.32,16.86,282583,0
2007-03-12,16.5,17.34,16.5,17.1,79266,0
2007-03-13,17.04,17.4,16.32,16.68,78650,0
2007-03-14,16.68,17.34,16.26,17.22,68100,0
2007-03-15,17.28,17.58,16.92,17.22,147700,0
2007-03-16,17.16,17.82,16.92,17.64,192183,0
2007-03-19,17.64,18,17.4,17.76,82883,0
2007-03-20,17.76,18,17.52,17.88,49750,0
2007-03-21,17.88,18.36,17.7,18.36,87500,0
2007-03-22,18.84,18.9,17.7,18.12,86250,0
2007-03-23,18.12,18.6,17.58,17.7,61850,0
2007-03-26,17.76,18,16.8,17.76,94333,0
2007-03-27,17.76,17.76,17.34,17.52,28483,0
2007-03-28,17.46,17.46,16.98,17.28,68500,0
2007-03-29,17.4,17.88,16.86,16.92,171900,0
2007-03-30,16.98,17.88,16.92,17.76,100883,0
2007-04-02,17.82,17.88,17.4,17.7,82383,0
2007-04-03,17.7,18.24,17.64,17.82,99616,0
2007-04-04,17.88,18.18,17.46,17.64,41333,0
2007-04-05,17.58,19.14,17.58,19.08,218466,0
2007-04-09,19.2,19.56,18.6,18.66,205650,0
2007-04-10,18.66,19.14,18.36,18.96,95116,0
2007-04-11,19.02,19.02,18.18,18.36,70250,0
2007-04-12,17.94,18.54,17.82,18.42,92116,0
2007-04-13,18.36,18.54,18.06,18.42,57200,0
2007-04-16,18.48,18.84,17.94,18.3,82616,0
2007-04-17,18.24,18.6,18.24,18.54,36316,0
2007-04-18,18.66,18.66,18.24,18.36,36009,0
2007-04-19,18.42,18.6,18.18,18.54,71033,0
2007-04-20,17.88,18.84,17.88,18.66,118616,0
2007-04-23,18.66,19.08,18.6,18.84,126983,0
2007-04-24,18.84,19.14,18.48,18.84,132350,0
2007-04-25,18.9,19.68,18.66,18.84,144866,0
2007-04-26,18.84,18.9,18.6,18.72,43716,0
2007-04-27,18.6,18.72,18.3,18.42,78933,0
2007-04-30,18.42,18.48,18,18.06,137288,0
2007-05-01,18,18.12,17.52,18.06,88616,0
2007-05-02,17.88,18.3,17.58,18.18,62700,0
2007-05-03,17.7,17.7,15.9,16.62,357686,0
2007-05-04,16.32,16.8,16.32,16.74,106800,0
2007-05-07,16.68,16.68,16.26,16.44,85383,0
2007-05-08,16.26,16.38,15.96,16.08,108233,0
2007-05-09,15.96,16.62,15.96,16.32,74150,0
2007-05-10,16.2,16.26,15.42,15.48,115750,0
2007-05-11,15.48,15.96,15.3,15.84,91516,0
2007-05-14,15.78,15.9,15,15.18,112483,0
2007-05-15,15.12,15.72,15,15.36,113783,0
2007-05-16,15.36,15.54,14.88,15.48,108066,0
2007-05-17,15.3,15.54,15,15,61616,0
2007-05-18,15.06,15.54,14.88,15.42,52583,0
2007-05-21,15.42,15.78,15,15.54,80566,0
2007-05-22,15.36,16.02,15.06,15.84,116200,0
2007-05-23,15.9,16.02,15.6,15.78,43933,0
2007-05-24,15.72,16.26,15.42,15.72,101833,0
2007-05-25,15.66,15.96,15.66,15.84,49566,0
2007-05-29,15.84,16.02,15.6,15.84,59916,0
2007-05-30,15.66,15.9,15.66,15.78,47633,0
2007-05-31,15.84,15.84,15.48,15.78,71200,0
2007-06-01,15.9,16.5,15.6,16.38,76016,0
2007-06-04,16.38,16.68,15.96,16.38,77216,0
2007-06-05,16.38,16.86,15.96,16.8,83366,0
2007-06-06,16.44,16.44,15.96,16.08,60816,0
2007-06-07,15.96,16.14,15.54,15.84,63766,0
2007-06-08,15.72,16.08,15.3,15.9,44550,0
2007-06-11,15.3,16.32,15.12,15.84,86083,0
2007-06-12,15.72,15.84,14.4,14.58,242116,0
2007-06-13,14.7,15.66,14.46,15.42,167750,0
2007-06-14,15.42,16.08,15.42,15.6,48033,0
2007-06-15,16.38,17.4,15.66,16.2,185833,0
2007-06-18,16.2,16.62,15.96,16.38,91250,0
2007-06-19,16.5,16.62,16.14,16.56,49483,0
2007-06-20,16.62,16.8,16.2,16.26,41450,0
2007-06-21,16.08,16.26,15.66,16.26,36466,0
2007-06-22,16.14,16.14,15.48,16.08,169500,0
2007-06-25,15.96,16.14,15.24,15.72,84550,0
2007-06-26,15.78,16.08,15.3,15.36,58550,0
2007-06-27,15.24,16.14,15,16.08,143116,0
2007-06-28,16.08,16.26,15.66,15.84,66016,0
2007-06-29,15.9,16.86,15.24,16.86,126216,0
2007-07-02,16.5,16.62,15.84,15.96,40400,0
2007-07-03,16.02,16.08,15.72,16.08,21900,0
2007-07-05,15.96,15.96,15.6,15.9,40083,0
2007-07-06,15.84,16.5,15.66,16.38,54550,0
2007-07-09,16.38,16.5,15.84,16.02,58333,0
2007-07-10,15.6,16.08,15.48,15.6,71632,0
2007-07-11,15.54,15.96,15.3,15.3,71900,0
2007-07-12,15.54,15.72,15.3,15.72,60850,0
2007-07-13,15.72,15.9,15.48,15.78,41700,0
2007-07-16,15.72,15.96,15.42,15.78,77950,0
2007-07-17,15.66,15.9,15.6,15.72,44550,0
2007-07-18,15.72,15.9,15.48,15.9,58083,0
2007-07-19,15.96,16.02,15.66,15.96,59883,0
2007-07-20,15.9,15.9,15.6,15.72,140950,0
2007-07-23,15.72,15.84,15.42,15.48,78406,0
2007-07-24,15.48,15.48,14.88,14.94,126100,0
2007-07-25,15,15,14.28,14.46,95633,0
2007-07-26,13.92,14.46,13.62,13.8,94366,0
2007-07-27,13.8,13.98,12.9,13.02,126900,0
2007-07-30,12.78,13.32,12.66,13.26,74100,0
2007-07-31,13.38,14.04,13.14,13.8,137150,0
2007-08-01,13.56,13.92,12.9,13.56,76200,0
2007-08-02,13.74,13.74,12.9,12.9,97216,0
2007-08-03,12.9,13.44,12.6,12.78,117946,0
2007-08-06,12.78,13.08,11.34,11.94,194233,0
2007-08-07,11.7,12.9,11.4,12.48,131966,0
2007-08-08,12.72,13.38,12.48,13.38,154300,0
2007-08-09,12.78,13.74,12.24,12.48,148866,0
2007-08-10,12.12,12.9,12,12.9,132079,0
2007-08-13,12.78,13.08,12.06,12.24,92833,0
2007-08-14,12.12,12.3,11.4,12,128933,0
2007-08-15,11.94,12.3,11.58,11.64,63266,0
2007-08-16,11.64,12.78,11.22,12.66,118030,0
2007-08-17,13.38,13.38,12.6,12.72,149266,0
2007-08-20,12.72,12.96,12.31,12.54,97208,0
2007-08-21,12.66,12.96,12.48,12.9,68150,0
2007-08-22,13.08,13.43,12.78,13.08,71033,0
2007-08-23,13.2,13.32,12.6,12.78,29516,0
2007-08-24,12.78,13.2,12.72,13.2,25516,0
2007-08-27,13.02,13.08,12.48,12.54,37916,0
2007-08-28,12.48,12.48,11.76,11.94,101016,0
2007-08-29,12,12.3,11.7,12,76300,0
2007-08-30,11.82,12.12,11.7,11.94,82383,0
2007-08-31,12.12,12.9,11.82,12.9,152550,0
2007-09-04,12.9,13.14,12.6,12.84,49466,0
2007-09-05,12.72,12.78,12.06,12.3,56333,0
2007-09-06,12.6,13.14,12.42,12.96,79750,0
2007-09-07,12.72,12.72,12.18,12.24,54016,0
2007-09-10,12.36,12.48,11.94,12.24,76400,0
2007-09-11,12.24,13.38,12.24,13.32,100100,0
2007-09-12,13.32,13.38,12.72,12.96,40283,0
2007-09-13,13.08,13.14,12.66,12.84,31400,0
2007-09-14,12.66,13.02,12.66,13.02,43216,0
2007-09-17,13.02,13.8,12.96,13.08,120333,0
2007-09-18,13.14,14.7,13.14,14.58,131900,0
2007-09-19,14.82,14.88,13.98,14.52,89966,0
2007-09-20,14.46,15.12,14.28,14.58,619083,0
2007-09-21,14.7,14.88,14.46,14.82,107966,0
2007-09-24,14.64,14.82,14.1,14.16,45333,0
2007-09-25,14.16,14.4,13.8,14.04,25416,0
2007-09-26,14.1,14.22,13.5,14.22,34933,0
2007-09-27,14.22,15,14.16,14.64,112966,0
2007-09-28,14.58,14.76,13.56,13.74,131716,0
2007-10-01,13.44,14.28,13.44,13.62,71233,0
2007-10-02,13.68,14.16,13.56,13.74,88933,0
2007-10-03,13.8,13.8,13.32,13.56,73350,0
2007-10-04,13.62,13.76,13.28,13.62,80400,0
2007-10-05,13.8,14.94,13.56,14.7,65233,0
2007-10-08,14.4,15,14.4,15,49933,0
2007-10-09,15,15.3,14.7,15.3,64683,0
2007-10-10,15.3,15.3,14.22,14.58,238233,0
2007-10-11,14.58,15.18,14.1,14.22,75850,0
2007-10-12,14.28,14.94,13.98,14.88,36983,0
2007-10-15,14.88,14.88,14.1,14.28,34166,0
2007-10-16,14.16,14.52,14.1,14.4,37066,0
2007-10-17,14.58,14.7,13.98,14.4,32400,0
2007-10-18,14.28,14.4,14.04,14.16,26483,0
2007-10-19,14.16,14.16,13.02,13.26,98533,0
2007-10-22,13.26,13.62,12.9,13.26,31450,0
2007-10-23,13.44,13.92,12.9,13.74,49483,0
2007-10-24,13.62,13.98,12.96,13.5,29666,0
2007-10-25,13.56,13.92,12.96,13.08,38700,0
2007-10-26,13.32,13.62,12.96,13.56,40100,0
2007-10-29,13.56,13.98,13.44,13.56,33883,0
2007-10-30,13.44,13.5,12.9,13.32,68450,0
2007-10-31,11.58,14.4,11.58,14.1,75650,0
2007-11-01,13.26,13.38,12.3,12.72,156133,0
2007-11-02,12.84,12.84,12.3,12.6,79916,0
2007-11-05,12.78,12.78,12.24,12.72,56766,0
2007-11-06,12.54,12.78,12.12,12.48,125066,0
2007-11-07,11.46,12.36,11.46,11.82,168700,0
2007-11-08,11.94,12.48,11.7,12.36,86775,0
2007-11-09,12.18,12.36,11.82,12.06,79354,0
2007-11-12,12,12.24,11.88,12.06,54633,0
2007-11-13,12.18,12.72,12,12.6,106833,0
2007-11-14,12.66,13.02,12,12.12,68050,0
2007-11-15,12,12.3,11.7,11.7,69550,0
2007-11-16,11.7,11.88,11.34,11.76,144183,0
2007-11-19,11.52,11.82,11.4,11.58,97840,0
2007-11-20,11.52,11.76,11.16,11.7,122583,0
2007-11-21,11.64,11.88,11.34,11.76,83933,0
2007-11-23,11.82,11.88,11.46,11.88,22050,0
2007-11-26,11.88,12.12,11.34,11.46,50466,0
2007-11-27,11.52,11.76,11.34,11.58,57816,0
2007-11-28,11.82,12.6,11.7,12.6,116771,0
2007-11-29,12.42,12.54,11.88,12,51633,0
2007-11-30,12.3,12.48,11.76,11.82,61950,0
2007-12-03,12.18,12.18,11.4,11.4,68558,0
2007-12-04,11.4,12.18,11.16,11.82,64108,0
2007-12-05,11.94,12.12,11.4,11.58,43766,0
2007-12-06,11.52,12.18,11.4,12.18,65203,0
2007-12-07,12.18,12.18,11.4,11.7,57650,0
2007-12-10,11.7,11.82,11.4,11.58,47088,0
2007-12-11,11.58,11.76,11.1,11.1,76533,0
2007-12-12,11.4,11.64,11.04,11.22,110721,0
2007-12-13,11.1,11.22,10.68,10.92,117516,0
2007-12-14,10.5,10.86,10.5,10.56,66666,0
2007-12-17,10.5,10.74,10.44,10.44,98820,0
2007-12-18,10.5,11.28,10.44,11.22,75032,0
2007-12-19,11.16,11.16,10.56,10.8,76033,0
2007-12-20,10.86,11.16,10.5,11.16,55206,0
2007-12-21,11.4,11.64,10.74,11.46,203183,0
2007-12-24,11.28,11.52,10.8,11.52,31683,0
2007-12-26,11.28,11.76,11.22,11.76,74416,0
2007-12-27,11.7,11.82,11.04,11.22,64294,0
2007-12-28,11.1,11.34,10.56,11.28,164959,0
2007-12-31,11.1,11.22,10.74,10.8,92047,0
2008-01-02,10.8,11.34,10.56,10.74,78566,0
2008-01-03,10.8,10.98,10.38,10.5,86500,0
2008-01-04,10.32,10.5,9.9,10.2,69016,0
2008-01-07,10.2,10.74,10.2,10.56,39066,0
2008-01-08,10.56,10.98,10.38,10.5,79216,0
2008-01-09,10.44,11.1,10.08,11.04,94662,0
2008-01-10,11.1,11.28,10.8,11.22,76000,0
2008-01-11,11.1,11.1,10.5,10.56,74666,0
2008-01-14,10.62,11.1,10.56,11.04,35550,0
2008-01-15,10.8,11.04,10.56,10.56,52668,0
2008-01-16,10.56,11.22,10.32,11.04,81067,0
2008-01-17,11.04,11.1,10.2,10.26,76071,0
2008-01-18,10.32,10.62,9.84,9.84,80375,0
2008-01-22,9.42,10.26,8.76,9.84,64166,0
2008-01-23,9.66,10.86,9.12,10.86,95726,0
2008-01-24,10.8,10.92,10.5,10.68,42601,0
2008-01-25,10.98,11.1,10.38,10.56,42399,0
2008-01-28,10.5,11.04,10.26,10.86,40184,0
2008-01-29,10.86,11.16,10.68,11.04,59688,0
2008-01-30,10.92,11.1,10.62,10.62,37353,0
2008-01-31,10.44,11.52,10.44,11.52,57609,0
2008-02-01,11.58,11.64,10.98,11.46,41119,0
2008-02-04,11.4,11.46,10.68,10.74,32200,0
2008-02-05,10.5,11.34,10.5,10.62,77620,0
2008-02-06,10.74,11.28,10.74,10.92,60610,0
2008-02-07,10.92,11.22,10.68,10.86,30916,0
2008-02-08,10.86,11.1,10.26,10.56,44179,0
2008-02-11,10.5,10.8,10.44,10.62,24033,0
2008-02-12,10.68,10.74,10.08,10.2,69766,0
2008-02-13,10.5,10.56,10.2,10.38,39786,0
2008-02-14,10.38,10.8,10.08,10.08,31073,0
2008-02-15,9.96,10.32,9.9,9.96,45678,0
2008-02-19,10.08,10.26,9.84,9.9,39670,0
2008-02-20,9.84,10.2,9.78,10.14,18504,0
2008-02-21,10.26,10.38,9.96,10.02,35850,0
2008-02-22,10.02,10.14,9.72,9.78,64833,0
2008-02-25,9.84,9.96,9.6,9.96,35150,0
2008-02-26,9.84,10.62,9.84,10.5,47108,0
2008-02-27,10.44,10.56,10.08,10.2,20683,0
2008-02-28,10.08,10.38,9.66,9.66,44916,0
2008-02-29,9.6,9.72,9.24,9.24,63458,0
2008-03-03,9.72,10.2,9.24,9.3,107325,0
2008-03-04,9.18,9.72,9.18,9.66,76933,0
2008-03-05,9.6,9.78,9.36,9.72,70850,0
2008-03-06,9.42,9.6,8.82,8.88,51851,0
2008-03-07,8.46,9.42,8.46,9.12,41116,0
2008-03-10,9.18,9.48,8.76,8.76,51533,0
2008-03-11,9,9.54,8.94,9.54,101266,0
2008-03-12,9.54,9.6,9.24,9.3,58175,0
2008-03-13,9.24,9.6,9.13,9.24,80200,0
2008-03-14,9.36,9.48,9.06,9.24,142150,0
2008-03-17,8.94,9.36,8.52,8.52,86450,0
2008-03-18,8.16,9,8.16,8.88,96552,0
2008-03-19,9,9.42,8.46,8.64,62990,0
2008-03-20,8.7,10.02,8.7,9,267950,0
2008-03-24,9.06,9.54,9.06,9.42,46990,0
2008-03-25,9.36,9.48,9.06,9.48,54283,0
2008-03-26,9.42,9.6,9.24,9.6,54983,0
2008-03-27,9.6,9.6,9.12,9.42,42683,0
2008-03-28,9.3,9.42,9.06,9.18,52966,0
2008-03-31,9.12,9.3,7.86,8.94,59450,0
2008-04-01,8.82,9.48,8.28,9.48,70083,0
2008-04-02,9,9.54,8.82,9.36,51683,0
2008-04-03,9.24,9.36,9,9.24,35200,0
2008-04-04,9.12,9.42,8.76,8.88,46233,0
2008-04-07,8.7,9.24,8.7,9.06,32150,0
2008-04-08,8.88,9.12,8.7,8.82,38100,0
2008-04-09,8.76,8.88,8.46,8.58,65174,0
2008-04-10,8.52,8.82,8.52,8.64,58150,0
2008-04-11,8.58,8.76,8.46,8.46,39904,0
2008-04-14,8.46,8.82,8.28,8.4,69974,0
2008-04-15,8.4,8.7,8.4,8.64,23183,0
2008-04-16,8.64,9,8.52,8.94,93745,0
2008-04-17,8.94,8.94,8.7,8.88,51440,0
2008-04-18,9,9.6,9,9.3,94045,0
2008-04-21,9.24,9.3,8.88,8.94,26774,0
2008-04-22,8.82,9,8.64,8.7,103497,0
2008-04-23,8.7,8.82,8.34,8.52,45299,0
2008-04-24,8.46,9.3,8.46,9.3,72320,0
2008-04-25,9.3,9.36,8.94,9.3,38448,0
2008-04-28,9.24,9.84,9.12,9.48,70408,0
2008-04-29,9.48,9.9,9.36,9.48,37940,0
2008-04-30,9.72,9.78,9.48,9.6,41448,0
2008-05-01,9.6,10.38,9.54,10.32,89779,0
2008-05-02,10.44,10.44,9.96,10.08,55555,0
2008-05-05,9.72,10.02,9.48,9.48,53473,0
2008-05-06,9.24,9.42,9.12,9.42,46776,0
2008-05-07,9.42,9.54,8.64,8.82,112998,0
2008-05-08,8.46,9.3,8.46,8.7,82019,0
2008-05-09,8.64,8.76,8.4,8.7,87669,0
2008-05-12,8.7,9,8.64,8.76,40960,0
2008-05-13,8.7,8.88,8.58,8.82,39314,0
2008-05-14,8.85,9,8.64,8.7,30017,0
2008-05-15,8.64,8.82,8.52,8.82,36651,0
2008-05-16,8.94,8.94,8.58,8.82,76894,0
2008-05-19,8.7,8.82,8.64,8.76,55673,0
2008-05-20,8.7,8.88,8.52,8.58,43214,0
2008-05-21,8.64,8.7,8.34,8.4,74758,0
2008-05-22,8.4,8.52,8.28,8.4,59501,0
2008-05-23,8.34,8.34,8.16,8.16,36283,0
2008-05-27,8.16,8.7,8.16,8.4,48774,0
2008-05-28,8.4,8.52,8.28,8.34,23595,0
2008-05-29,8.34,8.46,8.28,8.46,32934,0
2008-05-30,8.16,8.46,8.16,8.28,36552,0
2008-06-02,8.22,8.34,7.92,8.1,64108,0
2008-06-03,8.16,8.4,7.98,8.16,36686,0
2008-06-04,8.16,8.4,8.1,8.34,39363,0
2008-06-05,8.34,9,8.28,9,79941,0
2008-06-06,8.82,8.88,8.34,8.4,45495,0
2008-06-09,8.4,8.52,7.98,8.04,42808,0
2008-06-10,7.92,8.28,7.92,8.1,37255,0
2008-06-11,8.04,8.22,7.92,7.92,39196,0
2008-06-12,8.04,8.16,7.98,7.98,40313,0
2008-06-13,7.98,8.22,7.98,8.1,22805,0
2008-06-16,8.04,8.1,7.86,7.92,38902,0
2008-06-17,7.92,8.22,7.86,8.1,63150,0
2008-06-18,8.1,8.22,7.98,8.16,19710,0
2008-06-19,8.22,8.58,8.22,8.52,26887,0
2008-06-20,8.52,8.52,8.34,8.52,100315,0
2008-06-23,8.22,8.46,8.04,8.1,36680,0
2008-06-24,7.98,8.22,7.8,8.16,40446,0
2008-06-25,8.16,8.22,7.92,8.22,35041,0
2008-06-26,8.16,8.28,7.8,7.98,43315,0
2008-06-27,7.92,7.98,7.68,7.68,138702,0
2008-06-30,7.68,8.04,7.26,7.44,95501,0
2008-07-01,7.44,7.86,7.44,7.68,61821,0
2008-07-02,7.74,7.8,7.38,7.5,53387,0
2008-07-03,7.56,7.74,7.38,7.44,42324,0
2008-07-07,7.5,7.62,7.08,7.56,51413,0
2008-07-08,7.62,7.62,6.84,7.38,98644,0
2008-07-09,7.44,7.56,7.2,7.26,133906,0
2008-07-10,7.2,7.44,7.08,7.2,41696,0
2008-07-11,6.78,7.2,6.6,7.2,87300,0
2008-07-14,7.2,7.32,6.84,7.08,53069,0
2008-07-15,6.84,7.08,6.66,6.9,66717,0
2008-07-16,6.96,7.14,6.78,7.02,110244,0
2008-07-17,7.08,7.14,6.78,6.9,81977,0
2008-07-18,6.9,6.96,6.66,6.72,67679,0
2008-07-21,6.78,6.84,6.42,6.6,63171,0
2008-07-22,6.54,6.96,6.42,6.96,108128,0
2008-07-23,7.02,7.38,6.9,7.32,45624,0
2008-07-24,7.44,7.86,7.32,7.74,47132,0
2008-07-25,7.8,7.92,7.62,7.8,73416,0
2008-07-28,7.26,7.8,7.26,7.74,34167,0
2008-07-29,7.74,8.22,7.56,8.1,117586,0
2008-07-30,8.1,8.1,7.68,7.74,57763,0
2008-07-31,7.56,8.1,7.56,8.1,26097,0
2008-08-01,7.8,8.1,7.5,8.04,39476,0
2008-08-04,7.98,7.98,7.68,7.74,36079,0
2008-08-05,7.74,8.04,7.74,7.92,56085,0
2008-08-06,7.74,8.04,7.74,8.04,44338,0
2008-08-07,7.56,7.86,7.56,7.62,44170,0
2008-08-08,7.56,8.1,7.56,7.8,88846,0
2008-08-11,7.8,8.1,7.74,8.1,80446,0
2008-08-12,8.22,8.22,7.68,7.98,47743,0
2008-08-13,7.98,8.58,7.62,8.4,63665,0
2008-08-14,8.28,8.7,8.22,8.52,36792,0
2008-08-15,8.58,9,8.58,8.88,68569,0
2008-08-18,9,9,8.46,8.76,33684,0
2008-08-19,8.52,8.76,8.4,8.58,24787,0
2008-08-20,8.7,8.7,8.4,8.46,28705,0
2008-08-21,8.28,8.4,7.98,8.1,37654,0
2008-08-22,8.16,8.76,8.1,8.7,59851,0
2008-08-25,8.58,8.76,8.46,8.58,24297,0
2008-08-26,8.58,8.7,8.52,8.58,24003,0
2008-08-27,8.58,8.7,8.58,8.7,22127,0
2008-08-28,8.7,9,8.52,9,44856,0
2008-08-29,8.94,9,8.46,8.58,27579,0
2008-09-02,8.94,8.94,8.46,8.52,21461,0
2008-09-03,8.46,8.52,8.28,8.46,37584,0
2008-09-04,8.34,8.52,8.1,8.16,20846,0
2008-09-05,8.1,8.28,7.86,8.16,25203,0
2008-09-08,8.34,8.34,7.98,8.16,45368,0
2008-09-09,8.16,8.46,7.8,7.8,57232,0
2008-09-10,8.04,8.04,7.56,7.98,83756,0
2008-09-11,7.8,8.1,7.68,7.98,73771,0
2008-09-12,7.92,8.16,7.8,7.92,24775,0
2008-09-15,7.74,8.1,7.56,7.62,51532,0
2008-09-16,7.5,7.74,7.08,7.74,55038,0
2008-09-17,7.44,7.56,6.96,7.02,78732,0
2008-09-18,7.14,8.7,6.9,8.7,152863,0
2008-09-19,9.12,9.12,7.14,8.1,298905,0
2008-09-22,7.56,8.22,7.56,7.98,59119,0
2008-09-23,8.04,8.22,7.74,8.04,61233,0
2008-09-24,8.16,8.16,7.74,7.92,48163,0
2008-09-25,7.8,8.28,7.8,7.98,49741,0
2008-09-26,7.74,8.34,7.74,8.16,45800,0
2008-09-29,7.92,8.28,7.02,7.44,90823,0
2008-09-30,7.2,7.8,7.02,7.5,57819,0
2008-10-01,7.5,7.56,7.2,7.38,22793,0
2008-10-02,7.38,7.44,7.02,7.14,39152,0
2008-10-03,7.32,7.5,6.72,6.72,89939,0
2008-10-06,6.36,7.26,5.16,6.3,128789,0
2008-10-07,6.18,7.14,5.58,5.76,60523,0
2008-10-08,5.4,6,4.5,4.5,252064,0
2008-10-09,4.86,5.28,4.26,4.56,69378,0
2008-10-10,3.9,6.06,3.72,5.22,82046,0
2008-10-13,5.76,6.54,5.34,5.82,83153,0
2008-10-14,6.18,6.24,5.94,6,57923,0
2008-10-15,5.4,6,5.4,5.4,25157,0
2008-10-16,5.4,6.06,4.98,6.06,58339,0
2008-10-17,5.4,5.94,5.04,5.4,78002,0
2008-10-20,5.7,5.88,5.34,5.52,30622,0
2008-10-21,5.4,5.7,5.4,5.4,28911,0
2008-10-22,5.28,5.7,4.86,4.92,30426,0
2008-10-23,4.98,5.4,4.38,5.28,39262,0
2008-10-24,4.2,5.22,4.2,4.8,12104,0
2008-10-27,4.5,5.16,3.96,3.96,36352,0
2008-10-28,4.02,5.28,4.02,4.68,79815,0
2008-10-29,4.68,4.84,4.2,4.2,63974,0
2008-10-30,4.2,4.68,4.2,4.44,39747,0
2008-10-31,4.2,5.22,4.2,4.68,80321,0
2008-11-03,5.22,5.22,4.44,4.8,39858,0
2008-11-04,5.04,5.34,4.62,4.62,38793,0
2008-11-05,5.16,5.16,4.38,4.38,31794,0
2008-11-06,4.26,4.44,4.26,4.32,25480,0
2008-11-07,4.26,4.8,4.2,4.2,23432,0
2008-11-10,4.26,5.16,4.14,4.14,41084,0
2008-11-11,4.08,4.2,3.78,3.78,61174,0
2008-11-12,3.78,4.44,3.6,3.6,37525,0
2008-11-13,3.66,4.44,3.42,4.14,59281,0
2008-11-14,3.42,4.2,3.42,3.6,17785,0
2008-11-17,3.48,3.72,3.13,3.36,33354,0
2008-11-18,3.42,3.84,2.94,3.84,47149,0
2008-11-19,3.54,3.78,3.06,3.48,49872,0
2008-11-20,3.36,3.48,2.94,3,67393,0
2008-11-21,3.3,3.3,2.82,3.3,79377,0
2008-11-24,3.3,3.6,3.12,3.6,67938,0
2008-11-25,3.6,4.08,3.3,3.78,41514,0
2008-11-26,3.78,4.14,3.42,4.08,96590,0
2008-11-28,3.96,4.2,3.9,4.2,30096,0
2008-12-01,3.96,4.08,3.06,3.12,45099,0
2008-12-02,3.24,3.48,3.06,3.36,42534,0
2008-12-03,3.36,3.48,2.76,3.3,65060,0
2008-12-04,3.24,4.14,3,3.18,82149,0
2008-12-05,3.18,3.66,2.94,3.66,53612,0
2008-12-08,3.6,5.16,3.3,5.16,88803,0
2008-12-09,4.92,4.92,3.78,3.84,71945,0
2008-12-10,3.84,4.26,3.66,4.26,79804,0
2008-12-11,3,4.26,3,3.3,80223,0
2008-12-12,3.3,3.9,3.3,3.9,44825,0
2008-12-15,3.9,4.14,3.48,3.72,120418,0
2008-12-16,3.66,4.26,3.66,4.08,88800,0
2008-12-17,4.02,4.2,3.48,3.48,95278,0
2008-12-18,3.61,3.9,3.48,3.66,61974,0
2008-12-19,3.72,4.5,3.6,4.5,148415,0
2008-12-22,4.14,4.38,3.9,4.38,60378,0
2008-12-23,4.2,4.32,4.08,4.14,29513,0
2008-12-24,4.08,4.2,3.9,4.08,20146,0
2008-12-26,3.9,4.2,3.9,4.02,22817,0
2008-12-29,3.9,4.02,3.48,3.54,97303,0
2008-12-30,3.6,3.9,3.6,3.6,112263,0
2008-12-31,3.54,4.32,3.54,4.14,85238,0
2009-01-02,4.08,4.26,3.96,4.2,47032,0
2009-01-05,4.14,4.32,3.9,4.26,46061,0
2009-01-06,4.32,4.8,4.26,4.8,51684,0
2009-01-07,4.68,5.16,4.56,4.86,41888,0
2009-01-08,4.8,5.16,4.74,5.16,33328,0
2009-01-09,5.16,5.16,4.56,4.56,44127,0
2009-01-12,4.5,4.56,4.26,4.26,18052,0
2009-01-13,4.26,4.38,4.08,4.14,26534,0
2009-01-14,4.08,4.14,3.84,3.84,17834,0
2009-01-15,3.78,4.08,3.72,3.84,24884,0
2009-01-16,3.84,3.9,3.6,3.78,44614,0
2009-01-20,3.66,3.66,3.3,3.3,74643,0
2009-01-21,3.24,3.96,3.24,3.9,31357,0
2009-01-22,3.78,3.82,3.6,3.6,11581,0
2009-01-23,3.42,3.54,3.3,3.42,14088,0
2009-01-26,3.48,4.02,3.48,3.9,28781,0
2009-01-27,3.9,4.02,3.72,3.78,17728,0
2009-01-28,3.9,4.2,3.84,4.08,42309,0
2009-01-29,4.02,4.2,3.84,4.02,45928,0
2009-01-30,4.14,4.14,3.54,3.6,27294,0
2009-02-02,3.79,4.14,3.6,4.08,69795,0
2009-02-03,4.14,4.2,3.9,4.08,18652,0
2009-02-04,4.02,4.02,3.54,3.54,47096,0
2009-02-05,3.48,4.08,3.48,3.72,30729,0
2009-02-06,3.9,3.96,3.61,3.84,27188,0
2009-02-09,3.84,3.84,3.66,3.72,13109,0
2009-02-10,3.66,4.08,3.48,3.48,53980,0
2009-02-11,3.84,3.9,3.48,3.54,24251,0
2009-02-12,3.48,3.6,3.24,3.54,48509,0
2009-02-13,3.6,3.72,3.54,3.6,30894,0
2009-02-17,3.3,3.6,3.3,3.42,27282,0
2009-02-18,3.48,3.54,3.42,3.42,22541,0
2009-02-19,3.54,3.6,3.3,3.3,19905,0
2009-02-20,3.24,3.6,3.18,3.3,43043,0
2009-02-23,3.6,3.6,2.94,2.94,46822,0
2009-02-24,3.06,3.36,2.94,3.3,55618,0
2009-02-25,3.3,3.3,3.06,3.12,29686,0
2009-02-26,3.12,3.54,3.12,3.12,28968,0
2009-02-27,3,3.24,3,3.06,46805,0
2009-03-02,3,3.06,2.7,2.7,50699,0
2009-03-03,2.7,2.82,2.46,2.46,95050,0
2009-03-04,2.46,2.82,2.4,2.82,66540,0
2009-03-05,2.76,2.76,2.22,2.22,67060,0
2009-03-06,2.28,2.58,2.22,2.22,79485,0
2009-03-09,2.16,2.34,2.04,2.1,49652,0
2009-03-10,2.16,2.75,2.16,2.52,108521,0
2009-03-11,2.46,2.88,2.28,2.52,61433,0
2009-03-12,2.7,2.88,2.4,2.88,153984,0
2009-03-13,2.94,2.94,2.64,2.64,41878,0
2009-03-16,2.76,2.82,2.28,2.4,93904,0
2009-03-17,2.34,2.76,2.34,2.76,55889,0
2009-03-18,2.75,2.82,2.52,2.7,41213,0
2009-03-19,2.82,2.88,2.46,2.58,56584,0
2009-03-20,3,3,2.64,2.64,92769,0
2009-03-23,2.82,3,2.76,2.94,61109,0
2009-03-24,3,3,2.64,2.64,25178,0
2009-03-25,2.89,3.48,2.76,2.88,67456,0
2009-03-26,3.06,3.18,2.88,3,52909,0
2009-03-27,3.14,4.14,2.91,3.72,237069,0
2009-03-30,3.78,4.08,3.42,3.42,162139,0
2009-03-31,3.42,4.14,3.3,3.3,119606,0
2009-04-01,3.48,4.08,3.48,3.78,44927,0
2009-04-02,3.96,4.26,3.9,4.2,165302,0
2009-04-03,4.2,4.2,4.02,4.08,45076,0
2009-04-06,3.84,4.2,3.6,4.14,46945,0
2009-04-07,4.02,4.44,4.02,4.26,74089,0
2009-04-08,4.32,4.44,4.2,4.32,104839,0
2009-04-09,4.5,4.5,4.32,4.5,102203,0
2009-04-13,4.45,4.68,4.32,4.44,61170,0
2009-04-14,4.32,4.62,4.2,4.38,51639,0
2009-04-15,4.26,4.56,4.2,4.56,30370,0
2009-04-16,4.56,5.04,4.44,4.98,89471,0
2009-04-17,5.1,5.1,4.8,4.92,106410,0
2009-04-20,4.8,4.98,4.26,4.5,60845,0
2009-04-21,4.5,4.62,4.46,4.56,55542,0
2009-04-22,4.38,4.56,4.32,4.44,61486,0
2009-04-23,4.32,4.74,4.32,4.5,77637,0
2009-04-24,4.5,4.86,4.32,4.8,121199,0
2009-04-27,4.68,4.87,4.68,4.68,75411,0
2009-04-28,4.64,5.4,4.62,5.4,74393,0
2009-04-29,5.22,5.46,5.16,5.28,73895,0
2009-04-30,5.4,5.58,5.16,5.46,129843,0
2009-05-01,5.46,5.7,5.4,5.46,78902,0
2009-05-04,5.52,5.64,5.16,5.16,106677,0
2009-05-05,5.16,5.52,5.16,5.34,79536,0
2009-05-06,5.4,5.46,5.22,5.28,54661,0
2009-05-07,5.4,5.7,5.34,5.52,76871,0
2009-05-08,5.52,6.24,5.51,6.24,124186,0
2009-05-11,6.48,6.48,6.06,6.36,221775,0
2009-05-12,6.6,6.78,6.18,6.6,150153,0
2009-05-13,6.72,6.72,5.46,5.46,108843,0
2009-05-14,5.43,6,5.16,5.82,92719,0
2009-05-15,5.76,5.94,5.34,5.7,76290,0
2009-05-18,5.22,5.88,5.22,5.64,117234,0
2009-05-19,5.52,5.88,5.52,5.82,67420,0
2009-05-20,5.88,5.94,5.64,5.88,80839,0
2009-05-21,5.88,5.94,5.58,5.88,45782,0
2009-05-22,5.94,6,5.82,5.82,15364,0
2009-05-26,5.7,6,5.58,6,84845,0
2009-05-27,6.24,6.84,6.12,6.12,111654,0
2009-05-28,6.24,6.42,6,6,61859,0
2009-05-29,6.06,6.54,5.88,6.3,79578,0
2009-06-01,6.42,6.6,6,6.6,113962,0
2009-06-02,6.6,6.96,6.48,6.54,110591,0
2009-06-03,6.48,6.72,6.48,6.48,100226,0
2009-06-04,6.6,7.5,6.42,7.5,164873,0
2009-06-05,7.56,7.98,7.56,7.92,111034,0
2009-06-08,7.74,8.4,7.5,8.22,129171,0
2009-06-09,8.22,8.34,7.62,7.74,122953,0
2009-06-10,8.4,8.4,7.62,7.8,66749,0
2009-06-11,8.1,8.28,6.9,7.86,94213,0
2009-06-12,7.8,8.34,7.68,7.92,39981,0
2009-06-15,7.56,7.92,7.26,7.74,59848,0
2009-06-16,7.8,7.8,7.38,7.56,84522,0
2009-06-17,7.38,7.5,6.72,7.26,65080,0
2009-06-18,7.26,7.44,6.9,7.2,50906,0
2009-06-19,7.38,7.44,6.9,7.38,117779,0
2009-06-22,7.32,7.44,6.6,6.6,50324,0
2009-06-23,6.66,7.02,6.3,6.66,49799,0
2009-06-24,6.78,7.14,6.66,6.96,38853,0
2009-06-25,6.9,7.14,6.6,7.08,78037,0
2009-06-26,7.08,8.4,6.96,8.04,425142,0
2009-06-29,8.22,8.28,7.32,8.22,167643,0
2009-06-30,8.28,8.28,7.5,7.92,68613,0
2009-07-01,8.04,8.28,7.8,7.92,27834,0
2009-07-02,7.8,7.8,6.72,6.72,57086,0
2009-07-06,7.14,7.26,6.84,6.84,63477,0
2009-07-07,6.9,6.96,6.6,6.72,36778,0
2009-07-08,6.72,6.84,6.6,6.66,59098,0
2009-07-09,6.78,7.2,6.72,6.9,38168,0
2009-07-10,6.78,7.14,6.78,7.14,11934,0
2009-07-13,7.14,7.56,6.96,7.56,49117,0
2009-07-14,7.62,7.8,7.5,7.62,22954,0
2009-07-15,7.92,8.04,7.62,8.04,79622,0
2009-07-16,7.98,8.4,7.86,8.4,79358,0
2009-07-17,8.4,9,7.98,8.94,168486,0
2009-07-20,9.06,9.54,8.94,9.54,111906,0
2009-07-21,9.6,9.9,9.54,9.72,133565,0
2009-07-22,9.6,9.84,9.3,9.84,67130,0
2009-07-23,10.02,11.28,9.78,10.92,307176,0
2009-07-24,11.1,11.22,10.26,11.22,173659,0
2009-07-27,11.52,11.88,11.28,11.58,263534,0
2009-07-28,11.82,11.94,9.06,10.32,446077,0
2009-07-29,10.2,10.68,9.42,10.44,167000,0
2009-07-30,10.62,11.7,10.5,11.4,265784,0
2009-07-31,11.34,11.46,10.68,10.86,116823,0
2009-08-03,11.34,11.7,11.04,11.28,216429,0
2009-08-04,11.58,11.58,11.1,11.22,117999,0
2009-08-05,11.28,11.52,9.78,11.22,243329,0
2009-08-06,11.34,11.4,10.68,11.1,108877,0
2009-08-07,11.34,11.46,11.1,11.28,84346,0
2009-08-10,11.16,11.34,11.04,11.22,53150,0
2009-08-11,10.98,11.16,10.38,10.5,165206,0
2009-08-12,10.26,10.98,10.26,10.86,234671,0
2009-08-13,10.92,11.1,10.26,10.92,167978,0
2009-08-14,10.86,11.04,10.56,10.8,75773,0
2009-08-17,10.56,10.56,9.06,9.9,144079,0
2009-08-18,9.84,10.68,9.72,10.68,83622,0
2009-08-19,10.5,11.46,10.38,11.46,199165,0
2009-08-20,11.4,11.52,11.1,11.28,79022,0
2009-08-21,11.16,11.58,10.86,10.98,131096,0
2009-08-24,10.98,11.22,10.8,10.98,47939,0
2009-08-25,11.16,11.22,10.62,10.74,40122,0
2009-08-26,10.68,10.98,10.38,10.44,66216,0
2009-08-27,10.5,11.03,10.41,10.76,318017,0
2009-08-28,10.87,11.24,10.79,11,233247,0
2009-08-31,10.81,11.21,10.67,11.15,205849,0
2009-09-01,11.08,11.71,10.65,10.86,180365,0
2009-09-02,10.79,10.96,10.53,10.56,132687,0
2009-09-03,10.64,10.98,10.53,10.79,68340,0
2009-09-04,10.78,10.9,10.62,10.9,52894,0
2009-09-08,11.02,11.1,10.81,10.9,79797,0
2009-09-09,10.87,11.49,10.87,11.25,170021,0
2009-09-10,11.27,11.43,11.1,11.43,98660,0
2009-09-11,11.43,11.43,10.65,10.83,145737,0
2009-09-14,10.74,11.19,10.59,11.15,112712,0
2009-09-15,11.07,11.12,10.8,10.91,57139,0
2009-09-16,11.01,11.25,10.82,11.25,70482,0
2009-09-17,11.19,11.27,11.08,11.2,59947,0
2009-09-18,11.27,11.27,10.91,11.23,114889,0
2009-09-21,10.96,11.42,10.96,11.2,67502,0
2009-09-22,11.39,11.44,11.19,11.33,94849,0
2009-09-23,11.42,11.45,11.04,11.06,75154,0
2009-09-24,11.08,11.13,10.63,10.79,86859,0
2009-09-25,10.65,10.97,10.5,10.67,92622,0
2009-09-28,10.73,11.29,10.63,10.99,82842,0
2009-09-29,10.98,11.42,10.78,10.78,517399,0
2009-09-30,10.85,11.2,9.85,10.97,342534,0
2009-10-01,10.85,11.09,10.51,10.62,105427,0
2009-10-02,10.51,10.79,10.33,10.49,82321,0
2009-10-05,10.45,10.79,10.45,10.73,46953,0
2009-10-06,10.83,11.42,10.75,11.42,125567,0
2009-10-07,11.42,11.42,11.04,11.3,88877,0
2009-10-08,11.45,11.99,11.3,11.91,228357,0
2009-10-09,11.87,11.92,11.3,11.87,155855,0
2009-10-12,11.93,11.99,11.62,11.76,78954,0
2009-10-13,11.76,11.83,11.51,11.67,75683,0
2009-10-14,11.88,12.44,11.72,12.3,185844,0
2009-10-15,12.12,12.47,12.12,12.31,94060,0
2009-10-16,12.19,12.27,11.91,12.04,85639,0
2009-10-19,12.13,12.13,11.61,11.73,84371,0
2009-10-20,11.31,11.87,11.31,11.75,213994,0
2009-10-21,11.73,12.17,11.07,11.12,162828,0
2009-10-22,11.06,11.15,10.51,10.91,134517,0
2009-10-23,10.93,11.05,10.65,10.69,84773,0
2009-10-26,10.73,10.84,10.26,10.44,82183,0
2009-10-27,10.47,10.54,10.2,10.21,61557,0
2009-10-28,10.09,10.32,9.75,9.76,112041,0
2009-10-29,9.91,10.19,9.66,10.04,111512,0
2009-10-30,9.88,10.07,9.58,9.74,108936,0
2009-11-02,9.82,9.82,9.06,9.6,177705,0
2009-11-03,9.44,9.66,9.31,9.55,66377,0
2009-11-04,9.45,9.5,8.76,8.79,447172,0
2009-11-05,8.89,9.15,8.66,9.14,187083,0
2009-11-06,8.98,9.69,8.96,9.65,118537,0
2009-11-09,9.66,10.08,9.66,10.05,136844,0
2009-11-10,9.96,10.07,9.66,9.76,63707,0
2009-11-11,9.95,9.95,9.71,9.78,56138,0
2009-11-12,9.71,9.81,9.26,9.29,94928,0
2009-11-13,9.38,9.38,8.96,9.24,68894,0
2009-11-16,9.33,9.79,9.33,9.65,98776,0
2009-11-17,9.61,9.61,9.31,9.44,35430,0
2009-11-18,9.39,9.39,9.14,9.36,58045,0
2009-11-19,9.26,9.73,9.06,9.72,131463,0
2009-11-20,9.57,9.75,9.35,9.38,77543,0
2009-11-23,9.47,9.79,9.47,9.65,112762,0
2009-11-24,9.63,9.63,9.26,9.34,36860,0
2009-11-25,9.3,9.38,9.09,9.11,53068,0
2009-11-27,8.72,9.02,8.66,8.86,34593,0
2009-11-30,8.86,9.36,8.82,9.24,139186,0
2009-12-01,9.31,9.44,9.16,9.4,75134,0
2009-12-02,9.38,9.59,9.18,9.33,45366,0
2009-12-03,9.34,9.39,8.95,8.97,60309,0
2009-12-04,9.1,9.61,9.05,9.11,95464,0
2009-12-07,9.19,9.26,8.91,9.09,44478,0
2009-12-08,8.95,8.97,8.76,8.81,52415,0
2009-12-09,8.8,8.95,8.6,8.9,50419,0
2009-12-10,8.94,9.21,8.94,9.11,46217,0
2009-12-11,9.15,9.24,8.99,9.09,32553,0
2009-12-14,9.16,9.5,9.03,9.5,43406,0
2009-12-15,9.34,9.54,9.31,9.36,78061,0
2009-12-16,9.49,9.5,9.31,9.42,47126,0
2009-12-17,9.29,9.4,9.2,9.25,68132,0
2009-12-18,9.23,9.28,8.76,8.95,220169,0
2009-12-21,9,9.12,8.91,9.06,65617,0
2009-12-22,9.05,9.79,9.01,9.76,129123,0
2009-12-23,9.87,9.99,9.44,9.68,59346,0
2009-12-24,9.71,9.77,9.49,9.61,36301,0
2009-12-28,9.61,9.72,9.29,9.52,79427,0
2009-12-29,9.53,9.59,9.35,9.52,60565,0
2009-12-30,9.41,9.79,9.41,9.79,64514,0
2009-12-31,9.79,10.48,9.71,10.31,80670,0
2010-01-04,10.61,11.09,10.48,11.09,139942,0
2010-01-05,11.05,11.05,10.7,10.71,108533,0
2010-01-06,10.71,10.82,10.61,10.72,83915,0
2010-01-07,10.74,10.79,10.33,10.78,55460,0
2010-01-08,10.69,10.89,10.66,10.86,37368,0
2010-01-11,10.92,10.92,10.75,10.87,37346,0
2010-01-12,10.76,10.98,10.73,10.89,60902,0
2010-01-13,10.9,10.99,10.74,10.95,39522,0
2010-01-14,10.93,11.26,10.9,11.23,72336,0
2010-01-15,11.27,11.5,11.14,11.36,150897,0
2010-01-19,11.4,11.79,11.35,11.72,130493,0
2010-01-20,11.58,11.71,11.41,11.51,70213,0
2010-01-21,11.42,11.5,11.02,11.08,85364,0
2010-01-22,11.03,11.27,11.01,11.1,110407,0
2010-01-25,11.21,11.27,11.02,11.03,108534,0
2010-01-26,11.01,11.2,10.87,11.06,103230,0
2010-01-27,11.04,11.18,10.95,11.14,58287,0
2010-01-28,11.14,11.14,10.82,10.86,82455,0
2010-01-29,10.89,11.01,10.7,10.83,75701,0
2010-02-01,10.85,11.05,10.82,10.88,45745,0
2010-02-02,10.86,11.13,10.85,11,109987,0
2010-02-03,10.97,11,10.76,10.83,67892,0
2010-02-04,10.75,10.8,10.31,10.32,139604,0
2010-02-05,10.33,10.54,10.26,10.5,56758,0
2010-02-08,10.49,10.59,10.26,10.3,55999,0
2010-02-09,10.46,10.5,10.27,10.44,43886,0
2010-02-10,10.36,10.43,10.26,10.33,45095,0
2010-02-11,10.31,10.4,10.23,10.32,67523,0
2010-02-12,10.19,10.33,10.07,10.21,61062,0
2010-02-16,10.31,10.76,10.19,10.74,33576,0
2010-02-17,10.77,11.4,10.74,11.4,75398,0
2010-02-18,11.41,11.51,11.16,11.36,35141,0
2010-02-19,11.35,11.75,11.32,11.61,81705,0
2010-02-22,11.82,12.11,11.76,11.99,174069,0
2010-02-23,12.02,12.06,11.82,11.92,93831,0
2010-02-24,12,12.22,11.91,12.1,78271,0
2010-02-25,11.91,12,11.67,11.9,57828,0
2010-02-26,11.9,11.98,11.72,11.74,65235,0
2010-03-01,11.8,12.06,11.61,12,124499,0
2010-03-02,12.09,12.14,11.88,11.98,107827,0
2010-03-03,11.96,12.14,11.95,12.07,73530,0
2010-03-04,12.07,12.35,12.05,12.35,73883,0
2010-03-05,12.39,12.59,12.33,12.51,124716,0
2010-03-08,12.51,13.24,12.37,13.2,144509,0
2010-03-09,13.16,13.33,12.95,13,98722,0
2010-03-10,12.96,13.29,12.93,13.16,72079,0
2010-03-11,13.03,13.26,12.8,12.88,124216,0
2010-03-12,12.92,13.02,12.72,12.88,111313,0
2010-03-15,12.88,13.04,12.81,12.98,76157,0
2010-03-16,13.01,13.08,12.87,12.98,61733,0
2010-03-17,12.98,13.08,12.87,12.93,48299,0
2010-03-18,12.85,13.01,12.85,12.88,55322,0
2010-03-19,12.97,12.97,12.39,12.56,89807,0
2010-03-22,12.39,12.77,12.26,12.75,75140,0
2010-03-23,12.71,12.95,12.51,12.82,77395,0
2010-03-24,12.76,12.88,12.57,12.72,79102,0
2010-03-25,12.75,13.18,12.69,13.02,153952,0
2010-03-26,13.03,13.25,13,13.08,97797,0
2010-03-29,13.11,13.29,12.95,13.2,84254,0
2010-03-30,13.27,13.34,13.1,13.23,91164,0
2010-03-31,13.12,13.26,12.99,13,105912,0
2010-04-01,13.16,13.2,12.74,12.95,75669,0
2010-04-05,12.92,13.29,12.86,13.22,85607,0
2010-04-06,13.11,13.66,13.09,13.63,145067,0
2010-04-07,13.67,13.67,13.36,13.53,71936,0
2010-04-08,13.41,13.83,13.28,13.69,119995,0
2010-04-09,13.68,13.75,13.48,13.59,58257,0
2010-04-12,13.56,13.9,13.56,13.84,68126,0
2010-04-13,13.84,13.98,13.59,13.63,80586,0
2010-04-14,13.69,14,13.63,13.98,97075,0
2010-04-15,13.9,14.11,13.77,14.11,68447,0
2010-04-16,14.09,14.18,13.8,13.82,102073,0
2010-04-19,13.76,14.15,13.27,13.71,110876,0
2010-04-20,13.69,13.97,13.68,13.86,99023,0
2010-04-21,13.86,13.99,13.65,13.69,113408,0
2010-04-22,13.51,13.96,13.43,13.96,112321,0
2010-04-23,13.91,13.96,13.66,13.74,110293,0
2010-04-26,13.79,14.35,13.79,14.11,107510,0
2010-04-27,14.01,14.03,13.54,13.55,90950,0
2010-04-28,13.63,13.82,13.51,13.74,64516,0
2010-04-29,13.89,14.14,13.59,14.14,88916,0
2010-04-30,14.1,14.29,13.73,13.76,79416,0
2010-05-03,13.74,14.02,13.74,13.98,89055,0
2010-05-04,13.78,13.82,13.22,13.31,132791,0
2010-05-05,13.28,13.31,12.7,12.95,89649,0
2010-05-06,12.43,12.9,11.2,11.62,229136,0
2010-05-07,11.46,11.72,10.9,10.96,249613,0
2010-05-10,11.46,11.95,11.37,11.52,217862,0
2010-05-11,11.4,12.05,11.35,11.76,101117,0
2010-05-12,11.77,12.28,11.49,12.25,158801,0
2010-05-13,12.35,12.51,12.08,12.15,83064,0
2010-05-14,12,12.05,11.6,11.83,69844,0
2010-05-17,11.94,11.97,11.37,11.69,125780,0
2010-05-18,11.85,11.88,11.34,11.43,107071,0
2010-05-19,11.42,11.52,11.04,11.23,131081,0
2010-05-20,10.93,11.17,10.86,10.86,153871,0
2010-05-21,10.71,11.13,10.61,11.09,157252,0
2010-05-24,11.03,11.09,10.6,10.6,112950,0
2010-05-25,10.28,10.62,10.05,10.58,129869,0
2010-05-26,10.73,11.03,10.71,10.9,161635,0
2010-05-27,11.21,11.65,11.09,11.64,89472,0
2010-05-28,11.61,11.61,11.17,11.3,74145,0
2010-06-01,11.14,11.22,10.77,10.79,67216,0
2010-06-02,10.83,11.33,10.78,11.3,79865,0
2010-06-03,11.4,11.59,11.19,11.53,57217,0
2010-06-04,11.06,11.25,10.49,10.54,111870,0
2010-06-07,10.49,10.59,10.19,10.25,92762,0
2010-06-08,10.29,10.43,10.02,10.4,106235,0
2010-06-09,10.51,10.6,10.05,10.12,81529,0
2010-06-10,10.36,10.4,10.21,10.37,76502,0
2010-06-11,10.21,10.74,10.17,10.69,55294,0
2010-06-14,10.82,11,10.62,10.64,70440,0
2010-06-15,10.7,11.61,10.68,11.55,99817,0
2010-06-16,11.43,11.55,11.23,11.44,92587,0
2010-06-17,11.55,11.55,11.09,11.36,47089,0
2010-06-18,11.45,11.71,11.2,11.6,160841,0
2010-06-21,11.79,11.79,11.31,11.42,49867,0
2010-06-22,11.3,11.53,11.06,11.08,46360,0
2010-06-23,10.94,11.26,10.77,11.14,62601,0
2010-06-24,11.16,11.19,10.92,11.05,51225,0
2010-06-25,11.13,11.52,11.06,11.37,294952,0
2010-06-28,11.41,11.49,11.16,11.38,37092,0
2010-06-29,11.14,11.15,10.47,10.58,94077,0
2010-06-30,10.59,10.74,10.48,10.56,83096,0
2010-07-01,10.5,10.7,10.23,10.66,67247,0
2010-07-02,10.8,10.8,10.45,10.58,41062,0
2010-07-06,10.78,10.78,10.04,10.1,60733,0
2010-07-07,10.18,10.46,10.08,10.43,67411,0
2010-07-08,10.59,10.89,10.53,10.89,61952,0
2010-07-09,10.83,11.07,10.81,11.07,43399,0
2010-07-12,10.98,11.09,10.74,10.85,49906,0
2010-07-13,11.05,11.51,10.98,11.43,82195,0
2010-07-14,11.46,11.59,11.19,11.57,58372,0
2010-07-15,11.59,11.67,11.09,11.6,120199,0
2010-07-16,11.45,12.01,11.45,11.69,132146,0
2010-07-19,11.57,11.68,11.1,11.29,106011,0
2010-07-20,11.08,11.54,11.03,11.53,55363,0
2010-07-21,11.61,11.62,10.89,10.9,57198,0
2010-07-22,11.13,11.59,10.91,11.56,125888,0
2010-07-23,11.45,11.94,11.24,11.92,73433,0
2010-07-26,11.94,12.07,11.85,11.99,67846,0
2010-07-27,12.15,12.15,11.99,12.01,83633,0
2010-07-28,11.95,12.04,11.6,11.71,78953,0
2010-07-29,12.15,12.64,11.87,12.55,106755,0
2010-07-30,12.29,12.85,12.26,12.67,54852,0
2010-08-02,12.95,13.27,12.81,13.13,99978,0
2010-08-03,13.09,13.24,12.84,13.03,53300,0
2010-08-04,13.07,13.14,12.83,13.04,110161,0
2010-08-05,12.86,13.04,12.16,12.21,181292,0
2010-08-06,12.12,12.2,11.62,12.06,121624,0
2010-08-09,12.2,12.7,12.01,12.66,68795,0
2010-08-10,12.43,12.45,12.15,12.19,62371,0
2010-08-11,11.84,11.99,11.55,11.68,117124,0
2010-08-12,11.44,11.71,11.4,11.54,52240,0
2010-08-13,11.45,11.48,10.81,11.02,172444,0
2010-08-16,10.91,11.34,10.88,11.16,52708,0
2010-08-17,11.35,11.38,11.08,11.3,65428,0
2010-08-18,11.31,11.49,11.19,11.31,75901,0
2010-08-19,11.22,11.53,10.96,10.96,115055,0
2010-08-20,10.86,11.3,10.78,11.23,74719,0
2010-08-23,11.25,11.46,10.96,10.99,63542,0
2010-08-24,10.8,11.27,10.79,11.11,102172,0
2010-08-25,10.97,11.79,10.97,11.77,156022,0
2010-08-26,11.78,12.12,11.74,12.01,172860,0
2010-08-27,12.18,12.33,11.64,12.28,79824,0
2010-08-30,12.27,12.35,11.57,11.59,68222,0
2010-08-31,11.6,11.72,11.4,11.5,48056,0
2010-09-01,11.69,12.12,11.46,12.08,110484,0
2010-09-02,12,12.27,11.93,12.23,84716,0
2010-09-03,12.43,12.5,12.09,12.49,64997,0
2010-09-07,12.47,12.52,12.1,12.24,101484,0
2010-09-08,12.25,12.36,12.16,12.26,39502,0
2010-09-09,12.47,12.47,11.62,12.05,70492,0
2010-09-10,12.05,12.15,11.82,12.01,31250,0
2010-09-13,12.15,12.42,12.04,12.4,78782,0
2010-09-14,12.38,12.39,12.13,12.18,49602,0
2010-09-15,12.08,12.35,12.08,12.25,43930,0
2010-09-16,12.19,12.24,11.69,11.79,58465,0
2010-09-17,11.77,11.97,11.54,11.93,56520,0
2010-09-20,11.93,12.48,11.75,12.48,78043,0
2010-09-21,12.43,12.43,11.98,12.05,64601,0
2010-09-22,12.04,12.09,11.65,11.76,61411,0
2010-09-23,11.65,11.91,11.5,11.61,79886,0
2010-09-24,11.71,12.63,11.65,12.61,137805,0
2010-09-27,12.59,12.59,12.34,12.36,42055,0
2010-09-28,12.37,12.53,11.98,12.49,36669,0
2010-09-29,12.4,12.45,12.13,12.45,108319,0
2010-09-30,12.55,12.75,12.44,12.53,51803,0
2010-10-01,12.51,12.71,12.36,12.51,37871,0
2010-10-04,12.42,12.72,12.25,12.51,75861,0
2010-10-05,12.65,13.16,12.49,13.13,85116,0
2010-10-06,13.11,13.48,13.06,13.45,82866,0
2010-10-07,13.5,13.54,13.2,13.26,145404,0
2010-10-08,13.16,13.5,13.16,13.43,69187,0
2010-10-11,13.37,13.46,13.31,13.41,18838,0
2010-10-12,13.32,13.8,13.29,13.78,88424,0
2010-10-13,13.83,13.99,13.7,13.81,71580,0
2010-10-14,13.74,13.84,13.53,13.7,43058,0
2010-10-15,13.81,13.9,13.36,13.43,49761,0
2010-10-18,13.43,13.68,13.41,13.6,67186,0
2010-10-19,13.3,13.58,13.05,13.21,58265,0
2010-10-20,13.34,13.63,13.08,13.49,52368,0
2010-10-21,13.62,13.75,13.44,13.7,99908,0
2010-10-22,14.9,15.11,14.25,14.61,348267,0
2010-10-25,14.74,15,14.46,14.87,222189,0
2010-10-26,14.7,15.09,14.68,14.71,128184,0
2010-10-27,14.59,14.79,14.33,14.65,142230,0
2010-10-28,14.79,14.87,14.39,14.58,72413,0
2010-10-29,14.56,14.92,14.36,14.72,101081,0
2010-11-01,14.84,14.84,14.55,14.64,130887,0
2010-11-02,14.81,14.82,14.59,14.77,92356,0
2010-11-03,14.89,14.98,14.78,14.9,69043,0
2010-11-04,15.08,15.44,14.9,15.17,121287,0
2010-11-05,15.09,15.21,15,15.09,53356,0
2010-11-08,15.21,15.93,15.09,15.88,114588,0
2010-11-09,15.9,15.91,14.97,15.08,89861,0
2010-11-10,15.01,15.43,14.86,15.38,96019,0
2010-11-11,15.13,15.2,15.01,15.14,39277,0
2010-11-12,14.84,15.18,14.84,14.95,42322,0
2010-11-15,14.99,14.99,14.54,14.57,56191,0
2010-11-16,14.48,14.58,14.24,14.4,89386,0
2010-11-17,14.41,14.48,14.13,14.48,92389,0
2010-11-18,14.64,15,14.55,14.82,80566,0
2010-11-19,14.79,14.98,14.54,14.94,49807,0
2010-11-22,14.9,14.99,14.69,14.93,37841,0
2010-11-23,14.69,14.76,14.51,14.68,46333,0
2010-11-24,14.9,15.22,14.82,15.21,60080,0
2010-11-26,15.07,15.29,14.99,15.11,10304,0
2010-11-29,14.94,15.06,14.72,15.03,48793,0
2010-11-30,14.83,14.92,14.68,14.72,42885,0
2010-12-01,15,15.21,14.98,15.09,117930,0
2010-12-02,15.16,15.25,14.9,15.23,81290,0
2010-12-03,15.14,15.29,15.04,15.24,111349,0
2010-12-06,15.15,15.29,15.09,15.22,51061,0
2010-12-07,15.29,15.44,15.2,15.25,66782,0
2010-12-08,15.31,15.32,15,15.14,73211,0
2010-12-09,15.27,15.28,15.1,15.21,171580,0
2010-12-10,15.2,15.21,15,15.12,58184,0
2010-12-13,15.14,15.39,15.13,15.3,62775,0
2010-12-14,15.39,15.99,15.37,15.97,96096,0
2010-12-15,15.91,16.51,15.81,15.95,164743,0
2010-12-16,15.95,16.39,15.83,16.35,88194,0
2010-12-17,16.17,16.73,16.17,16.56,158616,0
2010-12-20,16.7,16.7,16.41,16.58,59906,0
2010-12-21,16.55,16.85,16.47,16.84,65420,0
2010-12-22,16.85,16.85,16.51,16.7,35191,0
2010-12-23,16.7,16.83,16.65,16.71,21317,0
2010-12-27,16.62,17.11,16.61,17.04,99951,0
2010-12-28,17.06,17.26,16.84,17.21,62351,0
2010-12-29,17.27,17.34,16.81,16.96,44121,0
2010-12-30,16.94,17.44,16.87,17.4,165307,0
2010-12-31,17.12,17.19,16.8,17.08,90612,0
2011-01-03,17.25,17.38,17.04,17.1,163727,0
2011-01-04,17.1,17.42,16.92,17.25,196295,0
2011-01-05,17.18,17.42,17.15,17.39,51072,0
2011-01-06,17.37,17.5,17.22,17.4,48338,0
2011-01-07,17.41,17.43,16.93,17.29,56360,0
2011-01-10,17.13,17.26,16.91,17.15,39100,0
2011-01-11,17.23,17.63,17.2,17.54,103141,0
2011-01-12,17.75,17.89,17.58,17.84,100670,0
2011-01-13,17.78,17.82,17.42,17.75,80185,0
2011-01-14,17.63,17.92,17.52,17.92,50864,0
2011-01-18,17.78,17.89,17.6,17.85,178752,0
2011-01-19,17.67,17.78,17.1,17.24,116624,0
2011-01-20,17.13,17.42,17.01,17.27,157036,0
2011-01-21,17.3,17.3,17,17.03,90116,0
2011-01-24,17.03,17.09,16.67,16.96,61815,0
2011-01-25,16.82,16.91,16.53,16.88,49001,0
2011-01-26,16.9,17.07,16.71,17.05,62993,0
2011-01-27,17.05,17.25,16.78,17.2,47799,0
2011-01-28,17.22,17.22,16.51,16.58,84210,0
2011-01-31,16.62,16.75,16.25,16.45,77997,0
2011-02-01,16.48,17.37,16.48,17.26,81735,0
2011-02-02,17.17,17.63,17.17,17.6,56763,0
2011-02-03,17.53,17.79,17.53,17.78,66192,0
2011-02-04,17.71,17.8,17.26,17.36,66600,0
2011-02-07,17.36,17.61,17.27,17.41,33832,0
2011-02-08,17.35,18,17.27,18,109558,0
2011-02-09,17.85,18,17.68,17.79,25262,0
2011-02-10,17.66,18.18,17.61,18.12,110777,0
2011-02-11,18,18.53,18,18.53,97930,0
2011-02-14,18.53,18.87,18.36,18.78,112642,0
2011-02-15,18.69,18.85,18.55,18.63,66343,0
2011-02-16,18.76,19.5,18.51,19.22,146860,0
2011-02-18,19.28,19.37,19.13,19.26,159398,0
2011-02-22,19.02,19.09,18.86,18.9,93010,0
2011-02-23,18.98,19.1,18.76,18.79,171752,0
2011-02-24,18.79,19,18.39,18.58,110553,0
2011-02-25,18.65,21.12,18.64,21.08,244674,0
2011-02-28,21.18,21.35,20.34,20.98,251159,0
2011-03-01,21,21,20.35,20.41,193411,0
2011-03-02,20.39,20.39,19.98,20.02,194755,0
2011-03-03,20.34,20.96,20.14,20.35,162932,0
2011-03-04,20.18,20.18,19.48,19.7,160962,0
2011-03-07,19.8,19.8,19,19.23,99863,0
2011-03-08,19.19,19.84,19,19.83,93185,0
2011-03-09,19.83,20.14,19.43,19.93,49421,0
2011-03-10,19.43,19.64,18.31,18.9,225349,0
2011-03-11,18.77,19.09,18.68,18.95,98287,0
2011-03-14,18.77,19.02,18.43,18.67,64437,0
2011-03-15,18.34,18.5,18.18,18.37,58500,0
2011-03-16,18.33,18.48,18.06,18.17,125051,0
2011-03-17,18.54,18.6,18.02,18.11,79153,0
2011-03-18,18.38,18.5,18.2,18.5,81687,0
2011-03-21,18.79,19.26,18.67,19.26,64428,0
2011-03-22,19.31,19.75,19.29,19.66,82561,0
2011-03-23,19.49,19.96,19.45,19.82,61517,0
2011-03-24,19.99,19.99,19.64,19.83,40791,0
2011-03-25,19.97,20.43,19.86,20.17,165150,0
2011-03-28,20.22,20.4,19.76,19.78,70679,0
2011-03-29,19.76,19.97,19.68,19.95,43393,0
2011-03-30,20.05,20.25,19.89,20.07,67708,0
2011-03-31,20.08,20.5,20.05,20.35,105131,0
2011-04-01,20.5,20.9,20.44,20.81,106098,0
2011-04-04,20.8,20.9,20.64,20.74,89212,0
2011-04-05,20.64,20.89,20.51,20.81,88063,0
2011-04-06,20.75,20.99,20.72,20.86,90749,0
2011-04-07,20.92,20.99,20.39,20.45,60436,0
2011-04-08,20.67,20.69,19.55,19.56,84133,0
2011-04-11,19.48,19.74,19.32,19.52,148470,0
2011-04-12,19.4,19.6,18.97,19.02,71313,0
2011-04-13,19.18,19.55,19.09,19.33,79643,0
2011-04-14,19.15,19.32,18.91,19.22,59108,0
2011-04-15,19.28,20.08,19.17,20.03,118901,0
2011-04-18,19.62,19.85,18.92,19.26,101769,0
2011-04-19,19.36,19.54,19.01,19.17,71640,0
2011-04-20,19.59,19.79,19.42,19.67,37435,0
2011-04-21,19.78,19.84,19.51,19.67,58980,0
2011-04-25,19.52,19.81,19.52,19.7,47748,0
2011-04-26,19.79,20.13,19.74,19.93,139378,0
2011-04-27,19.74,19.81,18.76,19.27,168832,0
2011-04-28,19.16,19.24,18.8,19.12,102652,0
2011-04-29,19.19,19.59,19.09,19.55,68966,0
2011-05-02,19.62,19.68,18.67,18.67,77799,0
2011-05-03,18.65,18.74,18.19,18.42,101962,0
2011-05-04,18.47,18.47,17.87,17.93,152854,0
2011-05-05,17.77,18.25,17.52,17.76,86885,0
2011-05-06,17.99,18.33,17.94,18.32,128239,0
2011-05-09,18.21,18.45,18.15,18.39,71470,0
2011-05-10,18.47,18.8,18.39,18.79,117654,0
2011-05-11,18.77,18.93,18.67,18.7,96362,0
2011-05-12,18.55,19.15,18.52,19.11,79255,0
2011-05-13,19.02,19.1,18.78,18.9,90717,0
2011-05-16,18.84,19.43,18.26,18.28,116814,0
2011-05-17,18.26,19.28,18.16,19.23,242383,0
2011-05-18,20.78,20.78,19.5,19.82,530106,0
2011-05-19,19.99,19.99,19.2,19.5,258579,0
2011-05-20,19.5,19.5,18.94,19.21,134138,0
2011-05-23,18.7,19.12,18.69,18.95,127450,0
2011-05-24,19.03,19.03,18.55,18.57,107139,0
2011-05-25,18.57,18.94,18.47,18.84,100476,0
2011-05-26,18.78,18.95,18.64,18.8,88027,0
2011-05-27,18.91,19.03,18.72,18.85,175006,0
2011-05-31,19.09,19.56,19.03,19.52,783152,0
2011-06-01,19.46,19.46,18.52,18.54,163868,0
2011-06-02,18.43,18.91,18.29,18.83,123280,0
2011-06-03,18.44,18.59,18.27,18.32,89000,0
2011-06-06,18.26,18.43,17.91,17.93,98048,0
2011-06-07,18.13,18.36,18.01,18.05,39418,0
2011-06-08,17.96,18.14,17.81,17.93,93849,0
2011-06-09,17.98,18.12,17.86,17.96,61870,0
2011-06-10,17.77,17.94,17.11,17.21,90976,0
2011-06-13,17.25,17.7,17.21,17.54,103497,0
2011-06-14,17.82,18.16,17.7,18.03,68239,0
2011-06-15,17.76,18.08,17.4,17.68,83790,0
2011-06-16,17.68,18.36,17.58,18.08,97854,0
2011-06-17,18.25,18.26,17.82,18.19,146255,0
2011-06-20,18.08,18.45,17.96,18.41,76407,0
2011-06-21,18.57,18.9,18.28,18.8,124142,0
2011-06-22,18.73,19.19,18.7,18.87,131218,0
2011-06-23,18.56,18.86,18.29,18.52,148985,0
2011-06-24,18.55,18.64,18.23,18.26,221346,0
2011-06-27,18.34,18.69,18.21,18.54,152709,0
2011-06-28,18.58,19,18.5,18.88,116464,0
2011-06-29,18.98,18.98,18.51,18.72,67157,0
2011-06-30,18.76,18.99,18.56,18.88,48480,0
2011-07-01,18.93,19.08,18.56,18.75,119125,0
2011-07-05,18.76,18.88,18.7,18.81,75303,0
2011-07-06,18.7,18.91,18.7,18.82,53705,0
2011-07-07,19.03,19.03,18.51,18.77,131108,0
2011-07-08,18.45,18.84,18.45,18.79,92983,0
2011-07-11,18.48,18.65,18.29,18.38,67424,0
2011-07-12,18.21,18.52,18.16,18.16,58258,0
2011-07-13,18.36,18.69,17.9,18.04,110446,0
2011-07-14,18.03,18.03,17.4,17.76,73671,0
2011-07-15,17.82,18,17.56,17.68,73031,0
2011-07-18,17.54,17.69,17.15,17.18,68498,0
2011-07-19,17.4,18.03,17.39,18,89759,0
2011-07-20,18.04,18.14,17.83,17.96,71646,0
2011-07-21,18.06,18.27,17.89,17.98,140616,0
2011-07-22,17.97,18.38,17.76,18.28,179215,0
2011-07-25,17.99,18.29,17.8,18.1,94317,0
2011-07-26,18.11,18.14,17.76,17.93,86542,0
2011-07-27,18.18,18.18,17.76,17.97,165451,0
2011-07-28,18.03,18.27,17.98,18.22,280714,0
2011-07-29,17.91,18.36,17.76,18.21,253984,0
2011-08-01,18.54,18.57,18.1,18.35,297488,0
2011-08-02,18.19,18.64,17.93,17.94,194985,0
2011-08-03,17.91,17.94,17.01,17.21,143796,0
2011-08-04,16.91,16.91,15.62,15.63,172949,0
2011-08-05,15.87,15.87,14.55,14.95,200791,0
2011-08-08,14.42,14.79,13.42,13.45,243222,0
2011-08-09,13.88,14.74,13.02,14.73,243950,0
2011-08-10,14.08,14.24,13.29,13.35,135454,0
2011-08-11,13.49,14.97,13.28,14.56,246261,0
2011-08-12,14.78,14.98,14.41,14.64,142923,0
2011-08-15,15.06,15.71,14.85,15.65,123949,0
2011-08-16,15.34,15.75,15.07,15.54,153398,0
2011-08-17,15.68,15.89,15.36,15.66,80947,0
2011-08-18,15.01,15.08,14.03,14.38,133646,0
2011-08-19,14.04,14.49,13.9,14.14,109430,0
2011-08-22,14.56,14.66,13.65,13.8,113800,0
2011-08-23,13.97,14.78,13.79,14.74,96866,0
2011-08-24,14.69,15.5,14.36,15.05,116954,0
2011-08-25,15.25,15.54,14.49,14.59,72794,0
2011-08-26,14.46,14.95,14.01,14.67,67490,0
2011-08-29,14.93,16.29,14.93,15.66,211150,0
2011-08-30,15.56,15.86,15.1,15.71,191059,0
2011-08-31,15.83,16.3,15.57,16.04,129960,0
2011-09-01,16.02,16.18,15.22,15.29,87196,0
2011-09-02,14.85,14.91,14.05,14.07,88736,0
2011-09-06,13.58,14.6,13.55,14.55,134784,0
2011-09-07,15.01,15.24,14.52,15.22,206055,0
2011-09-08,15.04,15.5,14.64,15.06,129303,0
2011-09-09,14.76,15.03,14.28,14.63,135148,0
2011-09-12,14.3,14.62,13.95,14.32,130983,0
2011-09-13,14.43,14.71,14.14,14.53,131213,0
2011-09-14,14.72,15.13,14.19,14.87,68809,0
2011-09-15,15.09,15.14,14.51,15.09,51317,0
2011-09-16,15.05,15.45,14.65,15.22,189710,0
2011-09-19,14.76,15.25,14.55,14.98,83437,0
2011-09-20,15.07,15.23,14.78,14.78,115079,0
2011-09-21,14.81,14.91,13.75,13.79,101164,0
2011-09-22,13.3,13.79,13.14,13.42,206300,0
2011-09-23,13.48,13.92,13.35,13.48,128088,0
2011-09-26,13.66,13.88,13.08,13.81,120665,0
2011-09-27,14.51,15.01,14.19,14.65,118881,0
2011-09-28,14.68,14.87,14.39,14.55,183101,0
2011-09-29,15.07,15.16,14.46,15.03,102973,0
2011-09-30,14.74,15.46,14.68,15,170957,0
2011-10-03,14.81,15.21,14.19,14.21,173224,0
2011-10-04,14,15.4,13.88,15.3,263014,0
2011-10-05,15.41,15.41,14.55,15.01,80400,0
2011-10-06,14.89,15.3,14.73,15.25,87315,0
2011-10-07,15.47,15.47,14.51,14.58,70439,0
2011-10-10,15,15.53,14.8,15.53,138544,0
2011-10-11,15.41,15.94,15.41,15.73,97256,0
2011-10-12,15.97,16.26,15.71,16.01,206444,0
2011-10-13,15.9,16.32,15.62,15.95,56452,0
2011-10-14,16.17,16.35,15.79,16.1,71121,0
2011-10-17,15.9,16.23,15.62,15.71,830426,0
2011-10-18,15.84,16.75,15.71,16.5,157850,0
2011-10-19,16.45,16.86,16.01,16.2,86946,0
2011-10-20,16.25,16.25,15.35,16.09,79020,0
2011-10-21,16.07,16.54,15.94,16.39,77014,0
2011-10-24,16.39,17.2,16.39,17.05,83478,0
2011-10-25,16.7,16.93,16.02,16.07,121520,0
2011-10-26,17.47,17.74,16.29,17.53,222345,0
2011-10-27,18.07,18.26,17.66,18,248616,0
2011-10-28,17.84,18.02,17.4,17.4,136396,0
2011-10-31,17.07,17.48,16.51,16.91,111957,0
2011-11-01,16.11,16.79,15.72,15.83,107569,0
2011-11-02,16.08,16.79,16.04,16.74,91744,0
2011-11-03,17.05,17.22,16.29,17.08,114305,0
2011-11-04,16.78,16.87,16.21,16.57,53592,0
2011-11-07,16.56,16.68,15.83,16.42,46363,0
2011-11-08,16.59,17.03,16.14,16.89,52494,0
2011-11-09,16.25,16.44,15.72,15.85,149436,0
2011-11-10,16.2,16.24,15.62,15.8,49015,0
2011-11-11,16,16.26,15.97,16.12,71753,0
2011-11-14,16.03,17.26,15.52,15.64,55456,0
2011-11-15,15.54,16.06,15.53,16.02,66789,0
2011-11-16,15.7,15.96,15.51,15.53,70506,0
2011-11-17,15.45,15.58,15.3,15.43,73397,0
2011-11-18,15.39,15.75,15.35,15.54,77390,0
2011-11-21,15.19,15.48,15.05,15.15,53478,0
2011-11-22,15.18,15.49,15.08,15.09,76404,0
2011-11-23,14.94,15.11,14.38,14.4,98344,0
2011-11-25,14.33,14.51,14.02,14.02,54996,0
2011-11-28,14.72,15.37,14.7,15.23,104147,0
2011-11-29,15.23,15.41,14.87,15.26,109199,0
2011-11-30,16.09,16.93,15.82,16.85,196834,0
2011-12-01,16.67,16.89,16.4,16.42,114426,0
2011-12-02,16.72,16.75,16.31,16.31,42165,0
2011-12-05,16.73,16.74,16.3,16.43,75462,0
2011-12-06,16.42,16.67,16.07,16.35,69781,0
2011-12-07,16.18,16.18,15.61,15.81,79260,0
2011-12-08,15.54,15.56,15.05,15.2,148263,0
2011-12-09,15.26,15.84,15.05,15.63,79960,0
2011-12-12,15.31,15.45,14.99,15.43,74264,0
2011-12-13,15.62,15.75,14.94,15.08,76900,0
2011-12-14,14.89,15.1,14.77,15.08,116065,0
2011-12-15,15.36,15.36,14.89,15.02,61434,0
2011-12-16,15.19,15.77,15.14,15.37,184834,0
2011-12-19,15.59,15.59,14.74,14.86,85498,0
2011-12-20,15,15.68,14.87,15.66,86207,0
2011-12-21,15.5,15.85,15.38,15.64,43313,0
2011-12-22,15.48,15.8,15.32,15.59,41481,0
2011-12-23,15.67,15.89,15.43,15.85,29856,0
2011-12-27,15.73,15.95,15.51,15.92,52988,0
2011-12-28,15.82,15.82,15.36,15.39,35033,0
2011-12-29,15.51,15.71,15.49,15.58,30801,0
2011-12-30,15.52,15.95,15.28,15.79,88906,0
2012-01-03,16.17,16.73,16.17,16.41,54669,0
2012-01-04,16.25,16.44,15.88,16.36,38212,0
2012-01-05,16.16,16.32,15.72,16.08,56472,0
2012-01-06,16.04,16.16,15.61,15.88,75147,0
2012-01-09,15.84,16,15.51,15.61,53075,0
2012-01-10,15.91,16.07,15.73,15.9,43209,0
2012-01-11,15.66,15.78,15.44,15.52,113448,0
2012-01-12,15.6,15.82,15.42,15.79,59822,0
2012-01-13,15.54,16.07,15.42,16.05,73617,0
2012-01-17,16.14,16.46,16.14,16.37,84682,0
2012-01-18,16.35,16.75,16.17,16.74,150003,0
2012-01-19,16.74,16.93,16.51,16.84,160265,0
2012-01-20,16.81,16.93,16.47,16.79,72881,0
2012-01-23,16.78,16.95,16.63,16.91,45066,0
2012-01-24,16.82,17.35,16.71,17.23,46255,0
2012-01-25,17.03,17.27,16.67,16.97,74381,0
2012-01-26,17.01,17.07,16.69,16.74,55674,0
2012-01-27,16.67,16.82,16.34,16.47,89695,0
2012-01-30,16.31,16.63,16.11,16.52,70276,0
2012-01-31,16.57,16.57,15.86,15.9,127590,0
2012-02-01,16.04,16.68,15.94,16.46,82401,0
2012-02-02,16.47,17.1,16.34,16.96,101404,0
2012-02-03,17.33,17.39,17.08,17.19,173123,0
2012-02-06,17.12,17.31,17.07,17.13,54623,0
2012-02-07,17.08,17.33,17.05,17.12,28323,0
2012-02-08,17.22,17.33,16.91,17.26,31576,0
2012-02-09,17.37,17.47,17.19,17.29,73262,0
2012-02-10,17.1,17.39,17.1,17.22,48708,0
2012-02-13,17.39,17.65,17.35,17.5,50862,0
2012-02-14,17.43,17.51,17.2,17.49,42221,0
2012-02-15,17.63,17.64,17.34,17.49,57356,0
2012-02-16,17.48,17.9,17.47,17.74,84003,0
2012-02-17,17.88,18.09,17.8,18.09,71823,0
2012-02-21,18.08,18.2,17.93,18.06,53409,0
2012-02-22,17.94,18.1,17.52,17.94,60659,0
2012-02-23,18.03,18.11,17.82,17.9,85729,0
2012-02-24,17.9,17.93,17.51,17.59,50524,0
2012-02-27,17.45,17.52,17.1,17.28,65487,0
2012-02-28,17.31,17.66,17.31,17.63,70913,0
2012-02-29,17.64,17.64,16.7,16.91,234910,0
2012-03-01,17.03,17.11,16.61,16.65,136982,0
2012-03-02,16.67,16.86,16.05,16.27,117065,0
2012-03-05,16.08,16.45,16.08,16.43,75866,0
2012-03-06,16.2,16.37,15.83,16.07,108780,0
2012-03-07,16.05,16.24,15.79,15.93,74262,0
2012-03-08,16.11,16.19,15.9,16.11,84248,0
2012-03-09,16.1,16.66,16.04,16.52,67798,0
2012-03-12,16.65,17.05,16.47,16.74,54773,0
2012-03-13,16.87,17.24,16.77,17.22,78493,0
2012-03-14,17.2,17.46,17.18,17.26,75305,0
2012-03-15,17.28,17.43,17.13,17.37,30531,0
2012-03-16,17.38,17.38,16.98,17.16,102370,0
2012-03-19,17.05,17.53,17.01,17.35,68079,0
2012-03-20,17.19,17.32,17.04,17.15,51771,0
2012-03-21,17.23,17.3,17.05,17.17,51810,0
2012-03-22,16.92,17.09,16.9,17.06,46401,0
2012-03-23,17.1,17.25,16.85,17.24,46136,0
2012-03-26,17.25,17.63,17.25,17.6,78704,0
2012-03-27,17.62,17.65,17.38,17.4,57958,0
2012-03-28,17.39,17.39,17.09,17.25,37152,0
2012-03-29,17.09,17.31,16.96,17.27,61242,0
2012-03-30,17.36,17.36,17.17,17.2,56515,0
2012-04-02,17.16,17.65,17.16,17.65,50588,0
2012-04-03,17.61,18.09,17.52,17.58,130362,0
2012-04-04,17.34,17.49,17.06,17.06,53296,0
2012-04-05,16.93,17.09,16.78,16.84,17468,0
2012-04-09,16.53,16.64,16.36,16.46,48563,0
2012-04-10,16.43,16.55,16.26,16.38,109106,0
2012-04-11,16.55,16.59,16.26,16.49,56920,0
2012-04-12,16.43,16.75,16.43,16.68,34695,0
2012-04-13,16.58,16.58,16.25,16.25,42881,0
2012-04-16,16.41,16.6,16.21,16.31,23010,0
2012-04-17,16.48,17.01,16.48,16.82,50264,0
2012-04-18,16.68,16.77,16.38,16.39,29451,0
2012-04-19,16.39,16.43,15.76,15.9,65582,0
2012-04-20,16.09,16.38,15.91,16.25,52430,0
2012-04-23,15.93,16.12,15.67,15.78,55138,0
2012-04-24,15.82,16.29,15.75,16.27,39673,0
2012-04-25,16.42,16.68,16.39,16.64,70004,0
2012-04-26,16.54,16.64,16.21,16.48,39698,0
2012-04-27,16.53,16.9,16.37,16.77,35911,0
2012-04-30,16.68,16.84,16.36,16.36,46617,0
2012-05-01,16.42,16.65,16.25,16.25,49005,0
2012-05-02,16.09,16.27,16.03,16.2,59521,0
2012-05-03,16.19,16.19,15.9,15.94,33530,0
2012-05-04,15.8,15.91,15.62,15.71,41152,0
2012-05-07,15.67,15.84,15.59,15.68,29237,0
2012-05-08,15.53,15.85,15.33,15.56,88680,0
2012-05-09,15.34,15.66,15.21,15.46,61872,0
2012-05-10,15.63,15.87,15.41,15.54,32613,0
2012-05-11,15.34,15.61,15.27,15.48,45238,0
2012-05-14,15.32,15.61,15.32,15.5,51893,0
2012-05-15,15.5,15.7,15.43,15.57,54317,0
2012-05-16,15.62,15.65,15.38,15.47,44573,0
2012-05-17,15.43,15.54,15.29,15.4,64856,0
2012-05-18,15.4,15.4,15,15.09,86980,0
2012-05-21,15.12,15.31,14.91,15.27,54557,0
2012-05-22,15.21,15.37,15.01,15.1,49073,0
2012-05-23,14.9,15.27,14.9,15.17,51429,0
2012-05-24,15.26,15.26,14.85,15.19,33994,0
2012-05-25,15.17,15.27,14.97,15.07,66959,0
2012-05-29,15.18,15.24,14.9,15.05,52645,0
2012-05-30,14.91,15.31,14.86,15.07,58902,0
2012-05-31,15.12,15.35,14.93,15.15,98415,0
2012-06-01,14.84,15.16,14.71,14.73,49476,0
2012-06-04,14.83,15.07,14.71,14.95,50559,0
2012-06-05,14.83,15.11,14.79,15.06,37860,0
2012-06-06,15.15,15.51,15,15.5,54933,0
2012-06-07,15.75,15.75,15.27,15.41,103031,0
2012-06-08,15.35,15.66,15.29,15.61,49450,0
2012-06-11,15.74,15.74,15,15.01,91299,0
2012-06-12,15.12,15.21,14.8,15.2,116165,0
2012-06-13,15.18,15.31,14.75,14.86,88774,0
2012-06-14,14.91,15.1,14.51,15.08,40076,0
2012-06-15,15.07,15.68,14.99,15.65,87326,0
2012-06-18,15.52,15.62,15.19,15.34,59197,0
2012-06-19,15.35,15.62,15.02,15.31,108906,0
2012-06-20,15.35,15.55,15.29,15.39,42618,0
2012-06-21,15.36,15.36,14.7,14.75,76947,0
2012-06-22,14.84,15.11,14.77,15.03,92321,0
2012-06-25,14.72,15.01,14.72,14.84,32441,0
2012-06-26,14.87,14.98,14.69,14.88,27689,0
2012-06-27,14.96,15.24,14.92,15.15,35827,0
2012-06-28,14.96,15.13,14.67,14.94,45721,0
2012-06-29,15.24,15.52,14.98,15.48,59303,0
2012-07-02,15.58,15.73,15.53,15.72,75409,0
2012-07-03,15.68,15.8,15.58,15.75,46442,0
2012-07-05,15.69,15.85,15.5,15.68,44221,0
2012-07-06,15.49,15.7,15.3,15.52,30383,0
2012-07-09,15.48,15.79,15.22,15.66,28362,0
2012-07-10,15.79,15.79,15.54,15.66,38702,0
2012-07-11,15.67,15.97,15.5,15.86,60831,0
2012-07-12,15.69,15.93,15.47,15.82,58449,0
2012-07-13,15.85,16.37,15.85,16.24,102791,0
2012-07-16,16.12,16.49,16.12,16.25,69600,0
2012-07-17,16.4,16.4,16.06,16.17,52779,0
2012-07-18,16.09,16.24,16.07,16.19,39169,0
2012-07-19,16.19,16.24,16.02,16.03,58441,0
2012-07-20,15.88,16.14,15.71,15.92,80890,0
2012-07-23,15.61,16,15.58,15.59,126850,0
2012-07-24,15.66,15.66,15.15,15.53,113650,0
2012-07-25,15.62,16.09,15.55,15.94,131544,0
2012-07-26,15.78,16,15.01,15.49,246568,0
2012-07-27,15.51,15.85,14.98,15.6,175860,0
2012-07-30,15.56,16,15.46,15.81,157004,0
2012-07-31,15.75,15.81,15.27,15.47,286528,0
2012-08-01,15.53,15.53,14.89,15,116712,0
2012-08-02,14.91,15.31,14.73,15.1,155792,0
2012-08-03,15.36,16.07,15.12,15.92,108803,0
2012-08-06,15.91,16.49,15.71,16.15,140131,0
2012-08-07,16.23,16.3,16.02,16.05,45642,0
2012-08-08,15.95,16,15.66,15.78,21704,0
2012-08-09,15.73,16.04,15.7,15.74,37588,0
2012-08-10,15.72,15.72,15.47,15.64,65974,0
2012-08-13,15.58,15.89,15.54,15.84,32369,0
2012-08-14,15.96,16,15.65,15.73,49237,0
2012-08-15,15.66,15.85,15.6,15.8,40123,0
2012-08-16,15.75,16.09,15.66,15.99,170589,0
2012-08-17,15.98,16.05,15.86,15.97,59177,0
2012-08-20,15.88,16,15.78,15.99,34598,0
2012-08-21,16.12,16.12,15.65,15.7,43036,0
2012-08-22,15.6,15.79,15.52,15.55,35852,0
2012-08-23,15.49,15.62,15.25,15.35,21138,0
2012-08-24,15.3,15.59,15.3,15.41,30534,0
2012-08-27,15.45,15.53,15.16,15.2,64417,0
2012-08-28,15.15,15.25,15.1,15.2,62000,0
2012-08-29,15.19,15.44,15.11,15.41,49526,0
2012-08-30,15.29,15.53,15.21,15.5,40849,0
2012-08-31,15.62,15.65,15.43,15.56,40996,0
2012-09-04,15.6,15.63,15.39,15.48,100822,0
2012-09-05,15.53,15.69,15.43,15.57,32431,0
2012-09-06,15.65,16.1,15.65,16,55051,0
2012-09-07,16.06,16.09,15.88,15.98,34698,0
2012-09-10,15.98,16.03,15.91,15.96,57556,0
2012-09-11,15.95,16.04,15.86,15.95,36043,0
2012-09-12,15.97,16,15.87,15.97,27294,0
2012-09-13,15.97,16.05,15.93,16,71954,0
2012-09-14,16.05,16.28,15.94,16.13,88276,0
2012-09-17,16.01,16.02,15.84,15.99,40200,0
2012-09-18,15.93,16.01,15.89,15.99,31856,0
2012-09-19,16,16,15.84,15.87,47843,0
2012-09-20,15.74,15.89,15.66,15.86,31356,0
2012-09-21,16.02,16.02,15.83,15.86,69616,0
2012-09-24,15.75,15.96,15.74,15.9,31330,0
2012-09-25,15.96,16,15.74,15.78,62804,0
2012-09-26,15.78,15.86,15.57,15.67,24563,0
2012-09-27,15.89,16.01,15.74,15.92,105268,0
2012-09-28,15.87,15.98,15.69,15.69,31858,0
2012-10-01,15.78,15.84,15.48,15.57,47996,0
2012-10-02,15.63,15.63,15.24,15.4,69154,0
2012-10-03,15.38,15.45,15.04,15.35,60835,0
2012-10-04,15.43,15.54,15.15,15.3,53198,0
2012-10-05,15.32,15.57,15.22,15.31,27740,0
2012-10-08,15.39,15.43,15.31,15.36,46539,0
2012-10-09,15.35,15.47,15.27,15.36,57590,0
2012-10-10,15.35,15.46,15.35,15.4,15747,0
2012-10-11,15.49,15.61,15.33,15.48,26704,0
2012-10-12,15.46,15.55,15.31,15.4,23465,0
2012-10-15,15.46,15.52,15.39,15.48,30626,0
2012-10-16,15.55,15.88,15.55,15.78,33954,0
2012-10-17,15.85,15.99,15.8,15.98,14259,0
2012-10-18,15.98,16.15,15.94,15.96,50853,0
2012-10-19,15.81,16.19,15.81,16.04,82081,0
2012-10-22,16.05,16.11,15.99,16.09,48147,0
2012-10-23,15.99,16,15.64,15.72,23532,0
2012-10-24,15.75,15.8,15.66,15.74,23733,0
2012-10-25,15.86,15.91,15.7,15.8,17843,0
2012-10-26,15.77,15.89,15.62,15.79,15296,0
2012-10-31,15.78,15.95,15.58,15.85,21341,0
2012-11-01,15.92,16.01,15.72,15.86,42271,0
2012-11-02,15.93,15.96,15.67,15.73,36110,0
2012-11-05,15.71,15.96,15.62,15.81,17076,0
2012-11-06,15.91,16.22,15.72,16.08,61390,0
2012-11-07,15.9,16.02,15.61,15.64,85460,0
2012-11-08,15.57,15.78,15.3,15.33,46034,0
2012-11-09,15.22,15.61,15.01,15.15,29403,0
2012-11-12,15.18,15.32,15.01,15.08,11362,0
2012-11-13,15.04,15.54,14.9,14.98,17811,0
2012-11-14,14.98,15.06,14.26,14.26,498246,0
2012-11-15,14.18,14.24,13.53,13.84,105878,0
2012-11-16,13.77,13.84,13.15,13.82,124000,0
2012-11-19,13.9,14.21,13.75,14.15,43982,0
2012-11-20,14.09,14.28,13.77,13.97,65104,0
2012-11-21,14.01,14.14,13.86,14.08,52802,0
2012-11-23,14.13,14.33,13.82,13.99,40887,0
2012-11-26,13.91,14.05,13.71,14.04,56224,0
2012-11-27,14.17,14.18,13.8,13.96,79195,0
2012-11-28,13.88,14.04,13.72,13.98,80021,0
2012-11-29,14.1,14.23,14,14.09,203656,0
2012-11-30,14.15,14.23,14,14.13,222006,0
2012-12-03,14.18,14.52,14,14.19,101125,0
2012-12-04,14.21,14.21,13.98,14,57019,0
2012-12-05,14.04,14.17,13.61,13.71,82886,0
2012-12-06,13.64,13.9,13.51,13.73,127569,0
2012-12-07,13.74,13.89,13.68,13.84,29334,0
2012-12-10,13.83,13.92,13.6,13.75,54884,0
2012-12-11,13.82,14.05,13.68,13.99,67219,0
2012-12-12,13.98,14.05,13.8,13.91,41448,0
2012-12-13,13.88,14.05,13.86,14,177487,0
2012-12-14,13.94,14.46,13.94,14.26,145676,0
2012-12-17,14.31,14.84,14.26,14.83,104439,0
2012-12-18,14.86,14.98,14.85,14.93,38517,0
2012-12-19,14.96,15.23,14.93,15.1,125185,0
2012-12-20,15.1,15.24,14.99,15.24,64980,0
2012-12-21,15.11,15.46,14.75,15.02,164583,0
2012-12-24,14.96,14.96,14.66,14.69,20179,0
2012-12-26,14.63,14.89,14.6,14.88,51147,0
2012-12-27,14.87,14.99,14.57,14.89,28416,0
2012-12-28,14.8,14.88,14.64,14.71,65149,0
2012-12-31,14.62,14.93,14.62,14.75,98146,0
2013-01-02,15.06,15.2,14.88,15,134503,0
2013-01-03,15.01,15.19,14.9,15.09,50933,0
2013-01-04,15.16,15.3,15.01,15.2,34844,0
2013-01-07,15.08,15.23,14.85,14.91,95849,0
2013-01-08,14.89,15.05,14.82,14.99,94672,0
2013-01-09,15.04,15.07,14.78,14.98,23664,0
2013-01-10,15,15.04,14.85,14.95,57450,0
2013-01-11,14.98,15.09,14.89,15.04,57913,0
2013-01-14,14.96,15.1,14.78,15,48143,0
2013-01-15,14.87,14.99,14.73,14.82,62840,0
2013-01-16,14.75,14.86,14.59,14.62,34344,0
2013-01-17,14.7,14.99,14.64,14.94,31549,0
2013-01-18,14.93,15.03,14.9,14.95,34760,0
2013-01-22,14.87,14.95,14.6,14.74,72266,0
2013-01-23,14.71,14.71,14.51,14.64,105600,0
2013-01-24,14.6,14.71,14.51,14.62,59256,0
2013-01-25,14.76,14.86,14.61,14.84,97020,0
2013-01-28,14.83,15.31,14.78,15.26,103103,0
2013-01-29,15.19,15.5,15.08,15.35,94639,0
2013-01-30,15.27,15.3,15,15.24,74673,0
2013-01-31,15.25,15.5,15.13,15.44,87669,0
2013-02-01,15.44,15.57,15.4,15.45,63183,0
2013-02-04,15.35,15.35,14.82,14.88,38920,0
2013-02-05,14.88,15,14.84,15,37659,0
2013-02-06,14.9,15.33,14.83,15.27,37104,0
2013-02-07,15.23,15.26,14.89,14.99,40359,0
2013-02-08,14.98,15.29,14.95,15.25,65107,0
2013-02-11,15.32,15.4,15.08,15.27,69437,0
2013-02-12,15.33,15.45,15.24,15.28,29213,0
2013-02-13,15.3,15.39,15.13,15.28,153607,0
2013-02-14,15.28,15.65,15.17,15.44,57005,0
2013-02-15,15.44,15.85,15.42,15.68,66040,0
2013-02-19,15.77,15.86,15.6,15.64,45196,0
2013-02-20,15.69,15.86,15.5,15.51,69943,0
2013-02-21,15.48,15.7,15.28,15.45,33795,0
2013-02-22,15.6,15.65,15.5,15.62,41870,0
2013-02-25,15.66,15.7,15.24,15.25,58696,0
2013-02-26,15.27,15.31,15.07,15.21,21975,0
2013-02-27,15.17,15.34,15.08,15.19,30930,0
2013-02-28,15.16,15.32,15.08,15.14,40738,0
2013-03-01,15.1,15.28,15.05,15.26,39005,0
2013-03-04,15.25,15.55,15.2,15.52,22674,0
2013-03-05,15.64,15.93,15.6,15.87,41260,0
2013-03-06,15.8,15.93,15.43,15.66,33206,0
2013-03-07,15.33,15.63,15.15,15.59,115569,0
2013-03-08,15.65,15.95,15.5,15.55,44056,0
2013-03-11,15.55,15.83,15.38,15.73,79854,0
2013-03-12,15.74,15.74,15.42,15.44,29171,0
2013-03-13,15.42,15.59,15.35,15.46,31100,0
2013-03-14,15.53,15.69,15.5,15.68,65456,0
2013-03-15,15.7,16.22,15.64,16.22,182242,0
2013-03-18,16.04,16.23,15.75,16.11,221036,0
2013-03-19,16.12,16.18,15.87,16.1,254276,0
2013-03-20,16.14,16.23,16.09,16.23,42510,0
2013-03-21,16.1,16.24,15.76,15.85,61259,0
2013-03-22,15.8,15.91,15.69,15.85,45381,0
2013-03-25,15.86,15.88,15.51,15.63,25837,0
2013-03-26,15.73,15.96,15.65,15.94,347958,0
2013-03-27,15.79,16,15.61,15.72,54328,0
2013-03-28,15.76,15.9,15.74,15.8,46963,0
2013-04-01,15.82,15.99,15.82,15.91,61327,0
2013-04-02,16.02,16.09,15.98,16.08,57021,0
2013-04-03,16.06,16.1,15.92,15.95,163422,0
2013-04-04,16,16.05,15.8,15.98,117733,0
2013-04-05,15.78,15.92,15.71,15.84,50445,0
2013-04-08,15.8,15.82,15.5,15.63,42146,0
2013-04-09,15.62,15.72,15.5,15.6,42504,0
2013-04-10,15.83,16.09,15.7,16.05,58077,0
2013-04-11,16,16.16,15.95,16.1,29360,0
2013-04-12,16.02,16.08,15.85,15.99,44408,0
2013-04-15,15.87,15.99,15.7,15.86,108392,0
2013-04-16,15.99,16.04,15.84,15.97,54304,0
2013-04-17,15.9,16.15,15.58,15.65,99586,0
2013-04-18,15.71,15.96,15.54,15.79,76264,0
2013-04-19,15.73,15.99,15.68,15.95,43854,0
2013-04-22,15.93,15.93,15.51,15.77,45363,0
2013-04-23,15.94,16.08,15.78,16.05,38915,0
2013-04-24,16.07,16.07,15.88,16.02,27802,0
2013-04-25,18,18,15.69,15.72,74248,0
2013-04-26,15.72,15.72,15.52,15.66,79529,0
2013-04-29,15.77,16.08,15.73,16.03,53388,0
2013-04-30,16.02,16.25,15.98,16.14,147490,0
2013-05-01,16.04,16.28,15.5,15.59,114824,0
2013-05-02,15.62,15.83,15.52,15.56,39241,0
2013-05-03,15.78,15.97,15.56,15.66,42727,0
2013-05-06,15.74,15.99,15.49,15.81,58788,0
2013-05-07,15.87,16.13,15.83,16.02,51410,0
2013-05-08,15.94,16.18,15.9,16.16,196066,0
2013-05-09,16.18,16.2,15.78,15.91,24408,0
2013-05-10,15.98,16.15,15.92,16.15,24658,0
2013-05-13,16.02,16.19,15.94,16.13,82967,0
2013-05-14,16.17,16.47,16.17,16.46,59820,0
2013-05-15,16.39,16.5,16.29,16.45,126976,0
2013-05-16,16.45,16.45,16.19,16.36,48541,0
2013-05-17,16.37,16.5,16.23,16.5,40258,0
2013-05-20,16.56,16.65,16.28,16.44,43348,0
2013-05-21,16.48,16.5,16.25,16.35,73334,0
2013-05-22,16.35,16.43,15.84,15.92,63950,0
2013-05-23,15.81,15.99,15.7,15.87,55748,0
2013-05-24,15.75,15.91,15.73,15.9,44680,0
2013-05-28,16,16.16,15.96,16.04,88620,0
2013-05-29,15.98,16.04,15.79,15.86,83557,0
2013-05-30,15.91,15.96,15.85,15.9,39107,0
2013-05-31,15.77,15.86,15.73,15.78,64527,0
2013-06-03,15.79,15.95,15.6,15.94,149981,0
2013-06-04,15.82,15.92,15.58,15.65,44349,0
2013-06-05,15.65,15.65,15.35,15.44,32547,0
2013-06-06,15.5,15.56,15.34,15.51,108718,0
2013-06-07,15.54,15.62,15.44,15.55,152800,0
2013-06-10,15.63,15.77,15.45,15.77,81115,0
2013-06-11,15.61,15.7,15.5,15.6,91428,0
2013-06-12,15.73,15.73,15.55,15.58,85276,0
2013-06-13,15.5,15.92,15.47,15.9,45314,0
2013-06-14,15.9,16.04,15.82,15.93,63871,0
2013-06-17,16.01,16.09,15.95,16.09,98454,0
2013-06-18,16.13,16.13,15.99,16.06,207566,0
2013-06-19,16.02,16.23,15.96,16.04,129929,0
2013-06-20,15.97,15.97,15.63,15.67,113032,0
2013-06-21,15.72,15.79,15.51,15.71,156042,0
2013-06-24,15.6,15.6,15.2,15.34,87208,0
2013-06-25,15.46,15.6,15.29,15.57,142095,0
2013-06-26,15.71,15.74,15.39,15.41,41107,0
2013-06-27,15.55,15.84,15.45,15.72,93981,0
2013-06-28,15.71,16.13,15.57,16.05,124426,0
2013-07-01,16.08,16.48,16.03,16.15,82617,0
2013-07-02,16.27,16.27,15.92,16.23,71989,0
2013-07-03,16.22,16.3,16.15,16.25,37048,0
2013-07-05,16.42,16.48,16.2,16.41,63979,0
2013-07-08,16.45,16.5,16.26,16.5,28131,0
2013-07-09,16.54,16.6,16.38,16.59,38640,0
2013-07-10,16.53,16.75,16.48,16.75,35094,0
2013-07-11,16.94,16.95,16.69,16.82,61753,0
2013-07-12,16.76,16.86,16.63,16.77,41297,0
2013-07-15,16.82,16.82,16.6,16.76,48423,0
2013-07-16,16.85,16.89,16.71,16.82,47942,0
2013-07-17,16.85,16.92,16.67,16.74,36923,0
2013-07-18,16.79,16.88,16.69,16.74,36478,0
2013-07-19,16.66,16.75,16.55,16.72,40092,0
2013-07-22,16.7,16.74,16.59,16.69,34264,0
2013-07-23,16.7,16.75,16.57,16.64,55448,0
2013-07-24,16.7,16.75,16.34,16.45,43595,0
2013-07-25,15.94,16.27,15.8,15.9,65673,0
2013-07-26,15.78,15.78,14.92,15,148604,0
2013-07-29,15.01,15.04,14.57,14.98,128215,0
2013-07-30,14.95,15.03,14.83,15,87381,0
2013-07-31,15.08,15.15,14.95,14.95,133873,0
2013-08-01,15.05,15.05,14.93,15,130655,0
2013-08-02,15,15.19,14.96,15.06,87007,0
2013-08-05,14.99,15.17,14.83,15.13,33317,0
2013-08-06,15.11,15.25,14.84,15.25,54100,0
2013-08-07,15.17,15.26,14.93,15.02,39765,0
2013-08-08,15.07,15.08,14.97,15.01,48409,0
2013-08-09,14.95,15.11,14.93,15,31638,0
2013-08-12,14.94,15.15,14.94,15.07,29369,0
2013-08-13,15.12,15.15,15.04,15.1,17442,0
2013-08-14,15.05,15.28,15.05,15.06,77288,0
2013-08-15,15.05,15.08,14.77,14.78,83096,0
2013-08-16,14.72,14.95,14.59,14.71,39725,0
2013-08-19,14.66,14.97,14.59,14.6,30033,0
2013-08-20,14.58,14.83,14.56,14.7,31132,0
2013-08-21,14.63,14.71,14.51,14.51,16450,0
2013-08-22,14.51,14.9,14.51,14.86,22697,0
2013-08-23,14.85,14.91,14.5,14.68,52024,0
2013-08-26,14.66,14.88,14.59,14.73,17985,0
2013-08-27,14.54,14.61,14.14,14.26,40024,0
2013-08-28,14.31,14.44,14.19,14.43,45253,0
2013-08-29,14.39,14.87,14.39,14.78,48412,0
2013-08-30,14.76,14.76,14.5,14.54,50966,0
2013-09-03,14.75,14.87,14.55,14.75,25848,0
2013-09-04,14.71,14.87,14.5,14.8,33340,0
2013-09-05,14.79,14.79,14.6,14.64,21005,0
2013-09-06,14.73,14.75,14.53,14.66,19640,0
2013-09-09,14.75,15.2,14.72,15.03,92231,0
2013-09-10,15.08,15.26,14.97,15,53590,0
2013-09-11,14.95,14.95,14.68,14.87,30681,0
2013-09-12,14.83,15.05,14.71,15.01,84880,0
2013-09-13,15.05,15.15,14.85,15.11,45640,0
2013-09-16,15.16,15.19,15.05,15.11,71956,0
2013-09-17,15.11,15.16,15,15.16,37697,0
2013-09-18,15.12,15.2,15.03,15.17,47459,0
2013-09-19,15.2,15.2,15.08,15.15,16840,0
2013-09-20,15.2,15.2,15.08,15.12,88026,0
2013-09-23,15.1,15.17,15.1,15.14,106460,0
2013-09-24,15.19,15.33,15,15.09,123273,0
2013-09-25,15.14,15.27,14.91,14.94,40261,0
2013-09-26,15.01,15.1,14.8,14.99,70666,0
2013-09-27,14.87,15.39,14.87,15.34,82307,0
2013-09-30,15.23,15.72,15.08,15.69,67623,0
2013-10-01,15.64,15.64,15.14,15.23,57867,0
2013-10-02,15.11,15.15,14.92,15.01,57514,0
2013-10-03,14.98,15.11,14.93,15.08,50226,0
2013-10-04,15.04,15.42,15.04,15.28,23133,0
2013-10-07,15.36,15.95,15.26,15.75,89223,0
2013-10-08,15.79,15.95,15.66,15.66,72779,0
2013-10-09,15.67,16.14,15.67,15.96,92266,0
2013-10-10,16.19,16.38,16.09,16.35,92635,0
2013-10-11,16.26,16.6,16.26,16.39,158400,0
2013-10-14,16.27,16.52,16.27,16.43,68927,0
2013-10-15,16.4,16.59,16.34,16.52,68294,0
2013-10-16,16.66,16.88,16.57,16.83,67367,0
2013-10-17,16.8,17.21,16.8,17.04,141634,0
2013-10-18,17.17,17.25,16.99,17.06,189754,0
2013-10-21,17.16,17.74,17.1,17.54,174447,0
2013-10-22,17.63,17.69,17.26,17.45,120698,0
2013-10-23,17.33,17.5,17.1,17.11,111758,0
2013-10-24,17,17.63,17,17.45,115879,0
2013-10-25,17.51,17.51,17.25,17.31,44715,0
2013-10-28,17.35,17.44,17.22,17.33,70862,0
2013-10-29,17.35,17.44,17.21,17.36,65870,0
2013-10-30,17.41,17.64,17.3,17.49,111809,0
2013-10-31,17.51,17.72,17.38,17.45,123112,0
2013-11-01,17.41,17.7,17.26,17.65,139892,0
2013-11-04,17.72,17.94,17.51,17.91,125609,0
2013-11-05,17.88,17.98,17.8,17.87,82417,0
2013-11-06,17.93,17.94,17.74,17.8,39558,0
2013-11-07,17.84,17.9,17.59,17.66,78223,0
2013-11-08,17.64,18.22,17.64,17.93,115106,0
2013-11-11,17.9,18.12,17.78,17.97,82679,0
2013-11-12,17.99,18.15,17.91,18.1,88853,0
2013-11-13,18.03,18.2,18.03,18.17,69610,0
2013-11-14,18.12,18.23,18,18.16,39643,0
2013-11-15,18.12,18.44,18.12,18.41,62812,0
2013-11-18,18.41,19,18.41,18.56,99461,0
2013-11-19,18.62,18.98,18.6,18.75,108240,0
2013-11-20,18.75,18.75,18.42,18.47,64091,0
2013-11-21,18.58,18.73,18.42,18.54,84627,0
2013-11-22,18.58,18.95,18.58,18.83,111450,0
2013-11-25,18.86,18.86,18.7,18.72,62663,0
2013-11-26,18.7,18.72,18.31,18.37,65658,0
2013-11-27,18.37,18.69,18.37,18.66,43662,0
2013-11-29,18.77,18.8,18.38,18.65,33278,0
2013-12-02,18.6,18.67,18.3,18.34,48255,0
2013-12-03,18.26,18.35,18.02,18.17,59550,0
2013-12-04,18.05,18.35,18.03,18.29,61978,0
2013-12-05,18.24,18.31,18.07,18.19,49325,0
2013-12-06,18.26,18.52,18.17,18.43,41157,0
2013-12-09,18.5,18.5,18.21,18.28,52924,0
2013-12-10,18.27,18.31,18.01,18.07,51472,0
2013-12-11,18.05,18.15,17.73,17.88,39877,0
2013-12-12,17.84,17.84,17.67,17.76,35631,0
2013-12-13,17.85,18.02,17.73,17.9,60164,0
2013-12-16,17.92,18.35,17.78,18.31,98181,0
2013-12-17,18.31,18.35,17.96,18.1,72197,0
2013-12-18,18.17,18.41,18.12,18.41,170085,0
2013-12-19,18.32,18.37,18.14,18.26,175003,0
2013-12-20,18.3,18.58,18.27,18.55,304530,0
2013-12-23,18.55,18.72,18.43,18.56,91646,0
2013-12-24,18.63,18.86,18.51,18.72,44460,0
2013-12-26,18.75,18.91,18.39,18.77,41156,0
2013-12-27,18.53,18.67,18.46,18.6,93542,0
2013-12-30,18.54,18.85,18.54,18.73,102784,0
2013-12-31,19,20.12,18.64,20.09,369230,0
2014-01-02,20.09,20.22,19.64,19.87,159635,0
2014-01-03,19.85,20,19.72,19.87,140237,0
2014-01-06,19.87,20.29,19.85,19.9,120613,0
2014-01-07,19.99,20,19.8,19.91,110147,0
2014-01-08,19.9,19.9,19.55,19.8,72121,0
2014-01-09,19.78,19.84,19.48,19.52,89231,0
2014-01-10,19.49,19.5,19.18,19.31,88541,0
2014-01-13,19.21,19.36,18.77,18.99,66538,0
2014-01-14,19.02,19.13,18.94,19,42726,0
2014-01-15,18.98,19.49,18.98,19.48,97889,0
2014-01-16,19.39,19.68,19.29,19.6,75687,0
2014-01-17,19.61,19.88,19.61,19.87,86944,0
2014-01-21,19.96,19.96,19.52,19.78,81157,0
2014-01-22,19.78,19.97,19.51,19.63,33100,0
2014-01-23,19.5,19.5,19.08,19.32,36789,0
2014-01-24,19.15,19.15,18.77,18.89,71598,0
2014-01-27,18.87,18.98,18.39,18.73,87172,0
2014-01-28,18.8,18.82,18.51,18.72,62882,0
2014-01-29,18.5,18.78,18.27,18.41,52409,0
2014-01-30,18.53,18.94,18.45,18.72,52236,0
2014-01-31,18.5,18.58,18.3,18.33,67768,0
2014-02-03,18.26,18.35,17.64,17.75,124553,0
2014-02-04,17.79,17.88,17.58,17.64,76475,0
2014-02-05,17.8,18.33,17.79,18.15,149663,0
2014-02-06,18.26,18.59,18.07,18.46,83873,0
2014-02-07,18.61,19.5,18.61,19.44,99337,0
2014-02-10,19.42,19.43,19,19.3,53757,0
2014-02-11,19.47,19.85,19.46,19.71,50929,0
2014-02-12,19.78,19.88,19.56,19.75,50052,0
2014-02-13,19.61,20.15,19.61,20.12,104821,0
2014-02-14,20.15,20.27,19.96,20.22,46406,0
2014-02-18,20.29,20.44,20.22,20.37,93847,0
2014-02-19,20.25,20.25,19.67,19.67,89593,0
2014-02-20,19.52,20,19.51,19.92,99301,0
2014-02-21,19.98,20.1,19.88,19.98,63757,0
2014-02-24,20.05,20.44,20,20.03,57328,0
2014-02-25,20.03,20.04,19.58,19.69,27021,0
2014-02-26,19.64,20.03,19.55,19.62,73787,0
2014-02-27,19.6,19.76,19.51,19.71,41227,0
2014-02-28,19.77,20,19.39,19.61,96960,0
2014-03-03,19.53,19.69,19.38,19.61,75702,0
2014-03-04,19.61,20.26,19.45,19.92,185078,0
2014-03-05,19.86,20.9,19.77,20.67,150001,0
2014-03-06,21.38,21.38,20.25,20.31,162718,0
2014-03-07,20.51,20.59,20.25,20.35,84775,0
2014-03-10,20.32,20.45,19.88,20.08,152273,0
2014-03-11,20.16,20.66,20.12,20.46,69156,0
2014-03-12,20.38,20.75,20.22,20.37,169855,0
2014-03-13,20.47,20.71,20.37,20.47,108773,0
2014-03-14,20.38,20.51,20.08,20.15,88913,0
2014-03-17,20.2,20.4,20.19,20.22,85892,0
2014-03-18,20.25,20.43,20.15,20.25,135224,0
2014-03-19,20.25,20.45,20.12,20.42,74251,0
2014-03-20,20.35,21.32,20.26,21.26,125601,0
2014-03-21,21.37,21.59,21.3,21.56,154823,0
2014-03-24,21.59,21.61,21.05,21.24,519114,0
2014-03-25,21.39,21.94,21.3,21.85,143915,0
2014-03-26,21.99,22.34,21.84,22.2,174500,0
2014-03-27,22.23,22.43,21.94,22.1,256815,0
2014-03-28,22.07,22.37,21.54,21.56,191073,0
2014-03-31,21.72,22.23,21.68,22.18,129075,0
2014-04-01,22.33,22.43,21.56,21.69,167773,0
2014-04-02,21.68,21.9,21.59,21.71,135229,0
2014-04-03,21.63,22.05,21.51,21.93,116533,0
2014-04-04,22,22,21.17,21.2,112701,0
2014-04-07,21.07,21.07,20.21,20.34,150534,0
2014-04-08,20.41,20.74,20.36,20.37,105225,0
2014-04-09,20.51,20.94,20.35,20.92,120344,0
2014-04-10,20.96,20.97,20.51,20.51,104370,0
2014-04-11,20.26,20.59,20.12,20.12,111364,0
2014-04-14,20.36,20.46,20.01,20.17,102527,0
2014-04-15,20.17,20.27,19.95,20.17,137547,0
2014-04-16,20.25,20.58,20.16,20.43,97838,0
2014-04-17,20.4,20.5,20.29,20.37,121020,0
2014-04-21,20.28,20.81,20.16,20.67,72768,0
2014-04-22,20.7,20.84,20.52,20.81,65666,0
2014-04-23,20.81,21.39,20.77,21.2,87436,0
2014-04-24,21.25,21.88,20.93,21.78,124012,0
2014-04-25,21.61,21.92,21.53,21.63,186104,0
2014-04-28,21.66,21.76,20.74,20.81,278759,0
2014-04-29,20.84,21.39,20.84,21.09,188057,0
2014-04-30,20.98,21.31,20.74,21.01,84467,0
2014-05-01,21.03,21.24,20.51,21.04,155416,0
2014-05-02,21.13,21.33,20.96,21.13,102628,0
2014-05-05,21,21.21,20.68,20.85,79180,0
2014-05-06,20.72,20.94,20.17,20.21,84533,0
2014-05-07,20.3,20.3,19.89,20.14,72107,0
2014-05-08,20.06,20.54,19.93,19.95,124123,0
2014-05-09,19.79,20,19.34,19.98,156746,0
2014-05-12,20.17,20.7,20.06,20.37,127743,0
2014-05-13,19.96,19.96,18.82,19.22,368453,0
2014-05-14,19.13,19.28,18.87,19.09,143287,0
2014-05-15,18.96,19.18,18.62,18.81,134554,0
2014-05-16,18.75,18.94,18.54,18.93,113029,0
2014-05-19,18.82,19.4,18.82,19.23,65101,0
2014-05-20,19.15,19.35,18.88,19.01,118025,0
2014-05-21,19.1,19.1,18.63,18.84,71896,0
2014-05-22,18.79,19.1,18.79,18.85,36734,0
2014-05-23,18.95,19.26,18.95,19.23,69954,0
2014-05-27,19.25,19.82,19.24,19.65,110407,0
2014-05-28,19.65,19.78,19.48,19.66,78916,0
2014-05-29,19.63,19.63,19.33,19.34,41579,0
2014-05-30,19.32,19.32,18.89,19.08,82837,0
2014-06-02,19.14,19.18,18.65,18.92,94029,0
2014-06-03,18.98,19.28,18.82,18.89,80062,0
2014-06-04,18.87,19,18.72,18.96,47327,0
2014-06-05,19.05,19.51,18.74,19.47,57416,0
2014-06-06,19.65,19.93,19.47,19.83,96139,0
2014-06-09,19.85,19.98,19.73,19.92,55621,0
2014-06-10,19.92,20.03,19.72,19.97,72800,0
2014-06-11,19.96,19.96,19.24,19.46,75271,0
2014-06-12,19.51,19.52,19.11,19.47,65445,0
2014-06-13,19.59,19.63,19.4,19.47,41641,0
2014-06-16,19.42,19.7,19.38,19.43,51604,0
2014-06-17,19.37,19.89,19.35,19.82,44630,0
2014-06-18,19.9,20.17,19.76,20.09,34181,0
2014-06-19,20.13,20.24,19.96,20.22,44547,0
2014-06-20,20.25,20.35,20.11,20.26,112416,0
2014-06-23,20.3,20.3,19.77,20.08,93580,0
2014-06-24,20.13,20.26,19.7,19.78,76831,0
2014-06-25,19.62,20.03,19.6,19.99,57538,0
2014-06-26,19.95,19.99,19.6,19.77,60665,0
2014-06-27,19.59,21.14,19.59,21,422867,0
2014-06-30,20.89,20.95,20.63,20.79,122047,0
2014-07-01,20.92,20.92,20.66,20.75,125436,0
2014-07-02,20.69,20.83,20.58,20.65,38800,0
2014-07-03,20.71,20.84,20.48,20.6,53396,0
2014-07-07,20.55,20.55,20.27,20.4,58087,0
2014-07-08,20.35,20.35,19.82,20,59515,0
2014-07-09,19.28,20.18,19.28,20.05,67535,0
2014-07-10,19.71,20.05,19.5,19.57,69444,0
2014-07-11,19.52,19.69,19.48,19.57,32241,0
2014-07-14,19.78,19.84,19.62,19.73,42359,0
2014-07-15,19.77,19.85,19.4,19.52,44748,0
2014-07-16,19.65,19.77,19.38,19.51,52280,0
2014-07-17,19.41,19.74,19.2,19.24,63329,0
2014-07-18,19.18,19.62,19.18,19.59,51267,0
2014-07-21,19.45,19.63,19.34,19.55,25389,0
2014-07-22,19.69,19.78,19.59,19.73,49810,0
2014-07-23,19.7,19.94,19.7,19.8,40678,0
2014-07-24,20.19,20.82,19.7,19.94,82659,0
2014-07-25,19.84,19.84,19.34,19.49,74027,0
2014-07-28,19.82,20.05,19.2,19.91,109756,0
2014-07-29,20.03,20.19,19.9,20.02,58405,0
2014-07-30,20.11,20.11,20.02,20.08,50148,0
2014-07-31,19.78,20.04,19.61,19.85,108081,0
2014-08-01,19.94,20.04,19.55,19.71,51956,0
2014-08-04,19.81,19.85,19.52,19.79,53378,0
2014-08-05,19.63,19.81,19.56,19.7,40651,0
2014-08-06,19.6,19.8,19.53,19.74,123058,0
2014-08-07,19.81,19.92,19.65,19.75,28301,0
2014-08-08,19.74,20.09,19.56,19.8,65520,0
2014-08-11,19.95,20.32,19.94,20.25,21032,0
2014-08-12,20.13,20.25,19.98,20.12,45152,0
2014-08-13,20.2,20.22,20.07,20.12,21124,0
2014-08-14,20.1,20.21,20.1,20.18,14462,0
2014-08-15,20.3,20.3,19.6,19.84,44972,0
2014-08-18,20.08,20.25,20.01,20.23,30831,0
2014-08-19,20.23,20.33,20.18,20.25,33356,0
2014-08-20,20.19,20.19,19.65,20,19739,0
2014-08-21,19.96,20.23,19.61,20.11,26471,0
2014-08-22,20.13,20.24,19.91,20.13,27729,0
2014-08-25,20.18,20.25,19.82,20.09,62346,0
2014-08-26,20.11,20.25,20.05,20.11,40678,0
2014-08-27,20.18,20.25,19.88,19.93,25650,0
2014-08-28,19.91,19.91,19.08,19.34,143138,0
2014-08-29,19.34,19.6,19.25,19.6,68599,0
2014-09-02,19.62,19.82,19.46,19.73,38109,0
2014-09-03,19.77,19.96,19.71,19.91,138544,0
2014-09-04,19.97,20.02,19.75,19.86,43023,0
2014-09-05,19.76,19.76,19.53,19.58,23779,0
2014-09-08,19.6,20.01,19.48,19.99,189480,0
2014-09-09,19.9,20.07,19.66,20.01,56620,0
2014-09-10,20,20.03,19.69,19.79,25978,0
2014-09-11,19.62,19.96,19.52,19.86,53388,0
2014-09-12,19.88,19.9,19.64,19.72,46274,0
2014-09-15,19.54,19.57,19.42,19.52,27420,0
2014-09-16,19.43,19.59,19.22,19.53,44075,0
2014-09-17,19.44,19.7,19.37,19.46,29156,0
2014-09-18,19.6,19.77,19.46,19.51,23703,0
2014-09-19,19.67,19.67,19.02,19.05,100550,0
2014-09-22,19,19.11,18.77,18.94,70660,0
2014-09-23,18.87,19.02,18.73,18.75,46314,0
2014-09-24,18.83,19.08,18.77,19,57448,0
2014-09-25,18.86,19,18.48,18.6,60277,0
2014-09-26,18.6,18.88,18.54,18.73,92798,0
2014-09-29,18.46,18.75,18.46,18.69,47785,0
2014-09-30,18.67,18.67,18.4,18.4,63923,0
2014-10-01,18.2,18.5,18.06,18.17,57834,0
2014-10-02,18.22,18.6,18.17,18.56,38495,0
2014-10-03,18.79,18.79,18.61,18.72,66262,0
2014-10-06,18.74,18.74,18.28,18.28,34770,0
2014-10-07,18.11,18.31,18.04,18.07,29314,0
2014-10-08,18.02,18.35,17.83,18.26,65965,0
2014-10-09,18.29,18.3,17.99,18.14,67389,0
2014-10-10,18.03,18.3,18.03,18.16,72188,0
2014-10-13,18.21,18.68,18.16,18.48,63742,0
2014-10-14,18.46,18.9,18.44,18.53,84513,0
2014-10-15,18.26,18.53,18.02,18.47,99420,0
2014-10-16,18.3,18.85,18.29,18.66,113502,0
2014-10-17,18.94,18.94,18.36,18.7,100885,0
2014-10-20,18.76,19.09,18.75,19.03,53754,0
2014-10-21,19.18,19.47,19.08,19.44,31438,0
2014-10-22,19.57,19.62,19.3,19.31,51086,0
2014-10-23,19.6,19.6,19.15,19.24,80180,0
2014-10-24,19.05,19.51,18.65,19.27,92706,0
2014-10-27,19.18,19.22,18.67,18.81,36411,0
2014-10-28,19,19.31,18.99,19.14,71884,0
2014-10-29,19.11,19.44,19.11,19.38,38737,0
2014-10-30,19.25,19.66,19.25,19.64,61053,0
2014-10-31,20,20.04,19.76,19.95,60738,0
2014-11-03,19.97,20.2,19.9,20,87931,0
2014-11-04,19.89,20.17,19.85,20.03,51017,0
2014-11-05,20.11,20.12,19.83,19.95,36417,0
2014-11-06,19.93,20.16,19.89,20.04,22971,0
2014-11-07,19.98,19.98,19.62,19.78,78022,0
2014-11-10,19.86,20.1,19.84,20.1,32928,0
2014-11-11,20,20,19.73,19.76,42217,0
2014-11-12,19.64,19.74,19.53,19.61,39920,0
2014-11-13,19.6,19.69,19.36,19.37,13012,0
2014-11-14,19.43,19.45,19.33,19.38,29450,0
2014-11-17,19.31,19.54,19.31,19.42,26406,0
2014-11-18,19.45,19.67,19.45,19.47,47094,0
2014-11-19,19.52,19.52,19.02,19.13,50516,0
2014-11-20,19.01,19.48,19.01,19.45,25277,0
2014-11-21,19.75,19.75,19.36,19.56,41202,0
2014-11-24,19.66,19.73,19.44,19.73,30795,0
2014-11-25,19.69,19.94,19.57,19.66,42205,0
2014-11-26,19.72,19.9,19.46,19.66,44174,0
2014-11-28,19.48,19.93,19.33,19.43,32717,0
2014-12-01,19.44,19.44,19.01,19.1,36201,0
2014-12-02,19.18,19.4,18.91,19.06,81805,0
2014-12-03,19.01,19.18,18.89,19.07,52165,0
2014-12-04,18.88,19.15,18.43,18.6,112053,0
2014-12-05,18.55,18.93,18.48,18.88,47876,0
2014-12-08,18.87,19.14,18.72,18.77,29256,0
2014-12-09,18.7,19.25,18.6,19.25,44362,0
2014-12-10,19.12,19.24,18.85,18.92,35004,0
2014-12-11,19.02,19.17,18.83,18.96,87252,0
2014-12-12,18.67,19.11,18.52,18.58,62615,0
2014-12-15,18.6,18.97,18.58,18.84,49934,0
2014-12-16,18.84,19.36,18.8,19.24,97070,0
2014-12-17,19.32,19.87,19.23,19.86,79225,0
2014-12-18,20,20,19.79,19.92,102936,0
2014-12-19,19.69,20,19.69,19.99,82990,0
2014-12-22,19.96,20.05,19.49,19.93,41082,0
2014-12-23,19.95,20.1,19.94,20.09,48477,0
2014-12-24,20.08,20.1,19.88,20.09,30350,0
2014-12-26,20.1,20.1,20,20.1,36296,0
2014-12-29,20.1,20.1,19.89,20.09,39324,0
2014-12-30,19.98,20.05,19.87,20.05,65193,0
2014-12-31,19.97,20.1,19.8,19.82,49075,0
2015-01-02,19.84,20.09,19.24,19.33,39389,0
2015-01-05,19.18,19.21,18.89,18.95,59074,0
2015-01-06,18.94,18.94,18.44,18.5,63038,0
2015-01-07,18.66,18.77,18.52,18.66,35856,0
2015-01-08,18.84,19.27,18.78,19.24,29152,0
2015-01-09,19.2,19.34,19.06,19.08,27014,0
2015-01-12,19.02,19.22,18.78,18.89,19721,0
2015-01-13,18.92,19.32,18.64,19.09,60119,0
2015-01-14,18.87,19.15,18.78,18.86,14969,0
2015-01-15,18.95,18.95,18.32,18.37,37598,0
2015-01-16,18.26,18.8,18.26,18.78,41116,0
2015-01-20,18.72,18.76,18.34,18.61,39697,0
2015-01-21,18.43,18.54,18.27,18.36,50860,0
2015-01-22,18.4,18.99,18.2,18.92,29161,0
2015-01-23,18.91,19.03,18.65,18.92,27067,0
2015-01-26,18.84,19.09,18.84,19.01,24534,0
2015-01-27,18.85,18.96,18.63,18.87,29739,0
2015-01-28,19,19,18.13,18.24,41839,0
2015-01-29,18.23,18.76,18.09,18.73,28252,0
2015-01-30,18.65,18.86,18.24,18.33,36385,0
2015-02-02,18.43,18.76,18.2,18.65,35718,0
2015-02-03,18.89,19.07,18.77,18.96,33665,0
2015-02-04,18.82,18.96,18.7,18.74,42845,0
2015-02-05,18.74,18.96,18.68,18.8,31232,0
2015-02-06,18.86,19,18.74,18.81,27015,0
2015-02-09,18.68,18.96,18.5,18.53,38424,0
2015-02-10,18.74,18.74,18.41,18.59,16483,0
2015-02-11,18.51,18.57,18.24,18.3,20752,0
2015-02-12,18.26,18.59,18.23,18.48,16259,0
2015-02-13,18.53,18.66,18.49,18.54,24633,0
2015-02-17,18.54,18.72,18.44,18.5,24623,0
2015-02-18,18.41,18.48,18.15,18.17,30427,0
2015-02-19,18.17,18.25,18.1,18.15,21986,0
2015-02-20,18.18,18.21,18.08,18.17,33528,0
2015-02-23,18.09,18.22,18.02,18.2,19842,0
2015-02-24,18.21,18.48,18.21,18.39,23691,0
2015-02-25,18.4,18.6,18.35,18.46,24631,0
2015-02-26,18.4,18.58,18.4,18.56,17642,0
2015-02-27,18.49,18.49,18.37,18.41,29382,0
2015-03-02,18.46,18.55,18.17,18.48,41800,0
2015-03-03,18.37,18.58,18.21,18.54,49800,0
2015-03-04,18.33,18.49,18.12,18.46,60700,0
2015-03-05,18.08,18.41,18.08,18.41,49900,0
2015-03-06,18.08,18.65,18.08,18.63,64100,0
2015-03-09,18.7,18.72,18.1,18.2,62900,0
2015-03-10,18.1,18.33,18.02,18.07,31500,0
2015-03-11,18.08,18.32,18.04,18.23,23100,0
2015-03-12,18.42,19.14,18.28,19.13,54000,0
2015-03-13,19.16,19.16,18.6,18.91,19700,0
2015-03-16,19,19,18.45,18.47,26800,0
2015-03-17,18.37,18.37,18.11,18.16,19900,0
2015-03-18,18.11,18.15,17.89,18.03,49800,0
2015-03-19,18.11,18.12,17.82,18,19900,0
2015-03-20,18,18.14,17.86,17.94,79900,0
2015-03-23,17.93,18.18,17.74,18.13,60300,0
2015-03-24,17.9,18.26,17.86,18.18,38400,0
2015-03-25,18.25,18.26,17.76,17.78,43900,0
2015-03-26,17.77,17.89,17.53,17.76,32600,0
2015-03-27,17.74,17.83,17.64,17.78,30300,0
2015-03-30,17.8,18.17,17.78,18.07,30100,0
2015-03-31,17.98,18.26,17.87,18.08,28248,0
2015-04-01,17.99,18.16,17.66,17.88,36700,0
2015-04-02,17.94,18.26,17.76,18.18,31000,0
2015-04-06,17.28,18.27,17.28,18.16,24300,0
2015-04-07,18.18,18.38,18.08,18.25,22453,0
2015-04-08,18.2,18.59,18.2,18.55,32700,0
2015-04-09,18.36,18.47,18.11,18.36,29095,0
2015-04-10,18.5,18.5,18.1,18.3,16800,0
2015-04-13,18.26,18.47,18.02,18.25,17300,0
2015-04-14,18.21,18.63,18.07,18.44,20600,0
2015-04-15,18.6,18.78,18.24,18.64,16519,0
2015-04-16,18.54,18.69,18.13,18.68,16569,0
2015-04-17,18.55,18.6,17.87,18.15,53000,0
2015-04-20,18.24,18.5,18.13,18.43,25625,0
2015-04-21,18.14,18.47,18.14,18.27,26267,0
2015-04-22,18.19,18.59,17.97,18.59,74705,0
2015-04-23,18.3,18.38,17.97,18.21,32600,0
2015-04-24,18.11,18.14,17.53,17.72,56376,0
2015-04-27,17.68,18.29,17.68,18.17,71600,0
2015-04-28,18.19,18.98,18.15,18.85,63400,0
2015-04-29,18.85,18.88,18.47,18.5,50400,0
2015-04-30,18.41,18.5,17.92,17.99,99100,0
2015-05-01,17.95,18.13,17.54,17.65,49900,0
2015-05-04,17.59,18.15,17.59,17.99,62900,0
2015-05-05,17.83,18.24,17.55,17.68,64700,0
2015-05-06,17.83,17.84,17.51,17.75,37554,0
2015-05-07,17.7,17.9,17.51,17.56,34289,0
2015-05-08,17.61,17.71,17.5,17.57,31400,0
2015-05-11,17.67,17.91,17.65,17.7,49500,0
2015-05-12,17.65,17.7,17.4,17.61,50499,0
2015-05-13,17.59,17.69,17.44,17.67,36400,0
2015-05-14,17.68,18.03,17.62,17.79,35100,0
2015-05-15,17.83,17.93,17.8,17.85,43127,0
2015-05-18,17.86,17.88,17.66,17.79,36010,0
2015-05-19,17.79,18.02,17.69,18.01,37200,0
2015-05-20,18.08,18.15,17.96,18.09,18900,0
2015-05-21,18.06,18.33,17.78,17.99,29200,0
2015-05-22,18.01,18.04,17.65,17.73,49200,0
2015-05-26,17.73,17.97,17.65,17.9,39167,0
2015-05-27,17.83,18.2,17.79,18.11,30600,0
2015-05-28,17.93,18.15,17.93,18.11,22098,0
2015-05-29,18.05,18.18,17.91,17.92,32000,0
2015-06-01,17.98,18.07,17.68,17.86,34536,0
2015-06-02,17.73,18.02,17.73,17.92,16146,0
2015-06-03,17.98,18.29,17.86,18.26,29600,0
2015-06-04,18.15,18.17,17.85,18.06,18800,0
2015-06-05,18.1,18.49,18.03,18.45,26300,0
2015-06-08,18.35,18.56,18.24,18.48,19100,0
2015-06-09,18.44,18.59,18.3,18.57,43412,0
2015-06-10,18.69,18.99,18.5,18.87,45025,0
2015-06-11,18.81,18.81,18.63,18.7,29325,0
2015-06-12,18.64,18.78,18.61,18.7,29200,0
2015-06-15,18.49,18.71,18.43,18.64,43900,0
2015-06-16,18.54,18.91,18.36,18.85,28500,0
2015-06-17,18.94,19.05,18.81,19.05,26800,0
2015-06-18,19.05,19.22,18.83,19.03,55200,0
2015-06-19,19.1,19.59,18.98,19.5,76000,0
2015-06-22,19.55,19.56,19.21,19.25,29800,0
2015-06-23,19.18,19.55,19.18,19.51,34013,0
2015-06-24,19.51,19.58,19.33,19.42,22500,0
2015-06-25,19.44,19.53,19.29,19.48,30000,0
2015-06-26,19.5,19.94,19.37,19.81,88200,0
2015-06-29,19.79,19.94,19.3,19.34,36900,0
2015-06-30,19.55,19.58,19.24,19.46,25461,0
2015-07-01,19.56,19.71,19.18,19.32,29500,0
2015-07-02,19.44,19.52,19.22,19.31,15500,0
2015-07-06,19.16,19.28,18.92,19.07,23100,0
2015-07-07,19.18,19.23,18.94,19.03,23400,0
2015-07-08,18.88,19.05,18.51,18.65,24900,0
2015-07-09,18.77,18.9,18.62,18.78,32100,0
2015-07-10,18.9,19.29,18.88,19.22,27800,0
2015-07-13,19.22,19.52,19.2,19.4,27300,0
2015-07-14,19.28,19.79,18.93,19.76,40025,0
2015-07-15,19.66,19.85,19.29,19.41,15693,0
2015-07-16,19.5,19.55,19.29,19.3,22100,0
2015-07-17,19.25,19.55,19.19,19.39,29200,0
2015-07-20,19.52,19.76,18.69,18.81,38400,0
2015-07-21,18.89,19.16,18.6,18.76,24600,0
2015-07-22,18.61,19.44,18.61,19.28,33600,0
2015-07-23,19.12,19.12,18.13,18.18,44800,0
2015-07-24,18.24,18.24,17.11,17.21,121300,0
2015-07-27,17.01,17.57,17.01,17.34,43000,0
2015-07-28,17.46,18.04,17.08,17.96,52900,0
2015-07-29,17.94,18.2,17.78,17.91,38200,0
2015-07-30,17.79,18.46,17.76,18.07,49700,0
2015-07-31,18.17,18.46,18.02,18.36,43100,0
2015-08-03,18.42,18.51,18.23,18.45,40144,0
2015-08-04,18,18.58,18,18.49,28900,0
2015-08-05,18.57,18.72,18.5,18.56,27300,0
2015-08-06,18.6,18.64,18.46,18.6,36791,0
2015-08-07,18.5,18.65,18.4,18.55,41700,0
2015-08-10,18.6,18.78,18.43,18.49,54400,0
2015-08-11,18.25,18.45,18.02,18.35,37105,0
2015-08-12,17.98,18.27,17.95,18.08,71900,0
2015-08-13,18.13,18.62,18,18.08,77600,0
2015-08-14,18.01,18.36,18.01,18.33,35100,0
2015-08-17,18.21,18.55,18.21,18.54,21400,0
2015-08-18,18.5,18.56,18.43,18.53,39300,0
2015-08-19,18.38,18.51,18.21,18.32,37200,0
2015-08-20,18.12,18.29,18.05,18.08,33700,0
2015-08-21,17.29,17.98,17.29,17.76,54400,0
2015-08-24,16.59,17.61,16.59,17,105168,0
2015-08-25,17.48,17.48,16.64,16.64,64900,0
2015-08-26,16.86,17.05,16.6,16.91,63900,0
2015-08-27,16.96,17.37,16.96,17.35,46400,0
2015-08-28,17.27,17.44,17.17,17.4,24400,0
2015-08-31,17.29,17.58,17.29,17.5,25600,0
2015-09-01,17.3,17.46,17.05,17.1,57500,0
2015-09-02,17.15,17.52,17.08,17.46,43500,0
2015-09-03,17.41,17.77,17.35,17.61,62900,0
2015-09-04,17.35,17.7,17.35,17.47,30200,0
2015-09-08,17.64,17.72,17.2,17.2,39000,0
2015-09-09,17.33,17.47,16.92,16.96,34600,0
2015-09-10,16.92,17.22,16.84,17.15,33423,0
2015-09-11,16.99,17.45,16.99,17.4,32600,0
2015-09-14,17.4,17.58,17.38,17.48,31000,0
2015-09-15,17.46,17.7,17.46,17.59,45000,0
2015-09-16,17.7,17.82,17.55,17.66,64000,0
2015-09-17,17.72,17.79,17.25,17.3,50618,0
2015-09-18,17.01,17.49,17.01,17.08,107500,0
2015-09-21,17.3,17.56,17.17,17.23,31400,0
2015-09-22,17.11,17.39,17.04,17.11,36900,0
2015-09-23,17.21,17.29,17.01,17.09,38500,0
2015-09-24,17.07,17.28,16.98,17.21,46005,0
2015-09-25,17.39,17.39,16.8,16.83,32100,0
2015-09-28,16.84,16.84,16.19,16.21,61419,0
2015-09-29,16.18,16.29,15.51,15.55,64300,0
2015-09-30,15.54,15.72,15.51,15.54,60500,0
2015-10-01,15.62,15.72,15.43,15.5,61600,0
2015-10-02,15.41,16.1,15.35,15.99,58100,0
2015-10-05,16.17,16.41,16.06,16.36,25639,0
2015-10-06,16.27,16.47,16,16.41,69900,0
2015-10-07,16.57,16.78,16.57,16.75,50700,0
2015-10-08,16.68,16.84,16.55,16.8,38500,0
2015-10-09,16.83,17.06,16.69,16.99,49000,0
2015-10-12,16.92,17.01,16.79,17,41599,0
2015-10-13,16.87,17.02,16.7,16.92,44700,0
2015-10-14,16.92,16.98,16.89,16.9,58800,0
2015-10-15,17.02,17.37,16.91,17.34,59500,0
2015-10-16,17.43,17.43,17.04,17.42,46500,0
2015-10-19,17.28,17.38,16.9,16.95,45588,0
2015-10-20,16.9,17.08,16.76,17.01,60872,0
2015-10-21,17.06,17.35,16.98,17,36800,0
2015-10-22,17.1,17.46,17,17.09,50400,0
2015-10-23,17.34,17.5,17.05,17.35,57400,0
2015-10-26,17.17,17.32,17.07,17.2,60600,0
2015-10-27,17.06,17.19,16.99,17,51300,0
2015-10-28,17.05,17.98,17.05,17.95,69000,0
2015-10-29,17.85,18.07,17.85,18,42100,0
2015-10-30,17.94,18,17.68,17.75,37700,0
2015-11-02,17.8,17.83,17.31,17.54,55948,0
2015-11-03,17.39,17.45,17.05,17.16,45900,0
2015-11-04,17.05,17.19,16.97,17.1,38040,0
2015-11-05,17.1,17.16,16.95,17.01,56100,0
2015-11-06,16.9,17.07,16.85,17.06,35300,0
2015-11-09,16.95,17.14,16.81,17.05,176608,0
2015-11-10,17.06,17.17,16.98,17.09,85700,0
2015-11-11,17.09,17.09,16.9,16.91,19800,0
2015-11-12,16.79,17.06,16.34,16.37,31600,0
2015-11-13,16.22,16.35,16.04,16.04,53100,0
2015-11-16,16.06,16.25,15.96,16.23,34100,0
2015-11-17,16.03,16.03,15.8,15.81,30000,0
2015-11-18,15.78,15.99,15.53,15.94,48100,0
2015-11-19,15.94,16,15.71,15.98,56400,0
2015-11-20,16.01,16.33,15.95,16.25,38200,0
2015-11-23,16.11,16.24,15.95,16.21,57200,0
2015-11-24,15.82,16.22,15.81,16.08,31100,0
2015-11-25,16.09,16.45,16.09,16.44,30100,0
2015-11-27,16.36,16.45,16.28,16.32,28300,0
2015-11-30,16.32,16.43,16.25,16.29,44800,0
2015-12-01,16.15,16.48,16.15,16.47,80378,0
2015-12-02,15.85,16.42,15.84,15.99,75233,0
2015-12-03,16,16.05,15.65,15.67,34890,0
2015-12-04,15.65,15.72,15.42,15.59,60400,0
2015-12-07,15.47,15.75,15.22,15.47,50500,0
2015-12-08,15.31,15.33,15.02,15.27,54822,0
2015-12-09,15.19,15.29,15.1,15.22,51600,0
2015-12-10,15.26,15.74,15.2,15.58,66800,0
2015-12-11,15.22,15.36,14.43,14.58,105200,0
2015-12-14,14.55,14.68,14.31,14.49,70199,0
2015-12-15,14.46,14.8,14.4,14.6,55800,0
2015-12-16,14.65,14.85,14.6,14.67,47900,0
2015-12-17,14.65,14.92,14.31,14.36,39600,0
2015-12-18,14.27,14.62,14.03,14.1,92200,0
2015-12-21,14.41,14.41,13.79,13.93,41500,0
2015-12-22,13.96,14.29,13.75,14.28,103005,0
2015-12-23,14.35,14.77,14.1,14.74,46400,0
2015-12-24,14.7,14.89,14.65,14.67,64496,0
2015-12-28,14.58,15.09,14.58,15.01,47659,0
2015-12-29,14.99,15.13,14.41,14.53,106002,0
2015-12-30,14.47,14.61,14.451,14.58,86690,0
2015-12-31,14.53,14.59,14.34,14.51,52901,0
2016-01-04,14.19,14.23,13.89,14.13,75150,0
2016-01-05,14.07,14.22,13.97,14.08,48617,0
2016-01-06,13.86,13.91,13.79,13.79,60115,0
2016-01-07,13.6,13.6,13.145,13.2,112455,0
2016-01-08,13.14,13.24,13,13.02,134893,0
2016-01-11,13.01,13.13,12.81,12.88,118361,0
2016-01-12,13.04,13.04,12.855,12.94,167514,0
2016-01-13,12.95,13.1316,12.17,12.36,87530,0
2016-01-14,12.4,12.82,12.2,12.68,130621,0
2016-01-15,12.31,12.69,11.4,11.8,138623,0
2016-01-19,11.85,12.18,11.76,11.83,108200,0
2016-01-20,11.6,12.13,11.405,11.96,120427,0
2016-01-21,11.99,12.34,11.81,12.15,87622,0
2016-01-22,12.34,12.49,12.25,12.46,71655,0
2016-01-25,12.45,12.48,11.87,11.98,62909,0
2016-01-26,12.06,12.24,11.985,12.14,64122,0
2016-01-27,12.14,12.51,12.13,12.4,65389,0
2016-01-28,12.49,12.62,12.19,12.6,127641,0
2016-01-29,12.65,13.02,12.65,13,119424,0
2016-02-01,12.92,12.92,12.31,12.46,116322,0
2016-02-02,12.26,12.51,12.2,12.34,75265,0
2016-02-03,12.51,12.92,12.31,12.77,55533,0
2016-02-04,12.76,13.08,12.71,12.81,97398,0
2016-02-05,12.8,13.27,12.46,12.51,75068,0
2016-02-08,12.34,12.61,12.115,12.5,81939,0
2016-02-09,12.36,12.59,12.25,12.36,75686,0
2016-02-10,12.41,12.99,12.35,12.58,77592,0
2016-02-11,12.35,12.62,12.25,12.39,61218,0
2016-02-12,12.53,13,12.53,12.94,45953,0
2016-02-16,13.11,13.16,12.75,13.06,60027,0
2016-02-17,13.14,13.24,12.37,12.57,103095,0
2016-02-18,12.58,12.6,12.26,12.3,58885,0
2016-02-19,12.3,12.49,12.25,12.29,47042,0
2016-02-22,12.41,12.41,12.02,12.14,69958,0
2016-02-23,12.08,12.2,11.72,11.88,44281,0
2016-02-24,11.79,12.24,11.71,12.23,58411,0
2016-02-25,12,12.25,11.75,12,38108,0
2016-02-26,12.09,12.15,11.87,11.95,63761,0
2016-02-29,11.96,12.08,11.8,11.82,87452,0
2016-03-01,11.93,12.22,11.92,12.18,33699,0
2016-03-02,12.18,12.71,12.142,12.71,117830,0
2016-03-03,12.47,12.88,11.58,12.17,119260,0
2016-03-04,12.2,12.25,11.82,11.89,59456,0
2016-03-07,11.87,12.42,11.87,12.38,53755,0
2016-03-08,12.27,12.43,12.18,12.19,47831,0
2016-03-09,12.16,12.19,11.81,11.94,53546,0
2016-03-10,11.94,12.07,11.83,11.86,52515,0
2016-03-11,11.97,12.15,11.95,12.14,64023,0
2016-03-14,12.12,12.42,12.01,12.39,38312,0
2016-03-15,12.39,12.89,12.39,12.69,70697,0
2016-03-16,12.65,12.73,12.65,12.69,37459,0
2016-03-17,12.65,12.77,12.65,12.7,74179,0
2016-03-18,12.82,13.21,12.82,13.19,187735,0
2016-03-21,13.14,13.54,13.05,13.35,55338,0
2016-03-22,13.4,13.69,13.16,13.54,58251,0
2016-03-23,13.54,13.57,13.14,13.16,69557,0
2016-03-24,13.12,13.12,12.92,12.93,56072,0
2016-03-28,13.01,13.02,12.8,12.81,44105,0
2016-03-29,12.81,13.24,12.77,13.12,54703,0
2016-03-30,13.22,13.22,12.96,13.04,93387,0
2016-03-31,13,13.46,13,13.25,57880,0
2016-04-01,13.12,13.83,13.12,13.82,47618,0
2016-04-04,13.83,13.96,13.52,13.62,74730,0
2016-04-05,13.63,13.64,13.17,13.21,44477,0
2016-04-06,13.21,14.07,13.21,14.02,50791,0
2016-04-07,13.92,13.98,13.6,13.87,55961,0
2016-04-08,13.95,13.985,13.67,13.72,24882,0
2016-04-11,13.86,14.015,13.6,13.67,34571,0
2016-04-12,13.71,14.04,13.6,13.92,50381,0
2016-04-13,14.04,14.48,14,14.45,53862,0
2016-04-14,14.41,14.5,14.35,14.46,29168,0
2016-04-15,14.46,14.68,14.35,14.37,23435,0
2016-04-18,14.26,14.41,14.22,14.32,17943,0
2016-04-19,14.17,14.525,14.17,14.47,28234,0
2016-04-20,14.41,14.72,14.41,14.67,25659,0
2016-04-21,14.5,14.75,14.4,14.49,20199,0
2016-04-22,14.47,14.62,14.468,14.58,20996,0
2016-04-25,14.6,14.72,14.34,14.41,25864,0
2016-04-26,14.49,14.73,14.38,14.64,25970,0
2016-04-27,14.57,14.7,14.41,14.49,50384,0
2016-04-28,14.01,14.38,13.8525,13.92,47883,0
2016-04-29,13.92,13.9798,13.68,13.8,46047,0
2016-05-02,13.86,14.0696,13.62,13.69,29534,0
2016-05-03,13.66,13.69,13.34,13.47,31769,0
2016-05-04,13.33,13.6362,13.14,13.27,34904,0
2016-05-05,13.4,13.4,13.07,13.11,23424,0
2016-05-06,13.09,13.25,13.06,13.21,33760,0
2016-05-09,13.18,13.61,13.18,13.41,37268,0
2016-05-10,13.53,13.68,13.4401,13.57,21432,0
2016-05-11,13.5,13.57,13.42,13.45,30675,0
2016-05-12,13.43,13.56,13.27,13.39,21869,0
2016-05-13,13.15,13.94,13.11,13.43,29614,0
2016-05-16,13.42,13.73,13.42,13.49,29041,0
2016-05-17,13.1,13.46,12.99,13.03,41314,0
2016-05-18,13.31,13.49,13.16,13.42,46048,0
2016-05-19,13.36,13.69,12.97,13.14,16712,0
2016-05-20,13.22,13.22,13.09,13.17,59719,0
2016-05-23,13.2,13.65,13.12,13.53,30833,0
2016-05-24,13.55,13.98,13.53,13.68,37729,0
2016-05-25,13.77,13.825,13.61,13.64,24686,0
2016-05-26,13.63,13.7,13.52,13.55,14695,0
2016-05-27,13.58,13.7,13.33,13.45,23603,0
2016-05-31,13.47,13.77,13.1,13.23,65092,0
2016-06-01,13.19,13.51,13.07,13.43,66737,0
2016-06-02,13.45,13.45,13.14,13.4,34499,0
2016-06-03,13.36,13.45,13.12,13.29,45373,0
2016-06-06,13.18,13.45,13.18,13.41,44967,0
2016-06-07,13.38,13.47,13.26,13.27,72460,0
2016-06-08,13.35,13.52,13.28,13.49,66024,0
2016-06-09,13.35,13.46,13.063,13.25,87846,0
2016-06-10,13.15,13.3,12.83,12.89,96480,0
2016-06-13,12.88,13.05,12.83,12.91,83529,0
2016-06-14,12.81,13.09,12.78,12.79,50348,0
2016-06-15,12.96,12.96,12.61,12.62,68982,0
2016-06-16,12.52,12.62,12.36,12.51,88453,0
2016-06-17,12.49,12.7375,12.32,12.37,111953,0
2016-06-20,12.49,12.89,12.49,12.54,38028,0
2016-06-21,12.56,12.68,12.23,12.37,78782,0
2016-06-22,12.36,12.59,12.3,12.5,25067,0
2016-06-23,12.66,12.93,12.66,12.92,37972,0
2016-06-24,12.28,12.63,12.09,12.16,119636,0
2016-06-27,12,12.0462,11.55,11.61,88025,0
2016-06-28,11.76,12,11.7,11.75,86686,0
2016-06-29,11.9,12.23,11.6633,12.21,92274,0
2016-06-30,12.21,12.58,12.11,12.49,67192,0
2016-07-01,12.46,12.68,12.35,12.45,32281,0
2016-07-05,12.43,12.46,12.21,12.28,60508,0
2016-07-06,12.05,12.26,12.01,12.12,38039,0
2016-07-07,12.15,12.405,12.01,12.15,43618,0
2016-07-08,12.31,12.54,12.1901,12.5,57836,0
2016-07-11,12.51,12.53,12.1801,12.3,66843,0
2016-07-12,12.29,12.52,12.29,12.47,64951,0
2016-07-13,12.54,12.55,12.2401,12.3,59418,0
2016-07-14,12.5,12.57,12.13,12.16,69708,0
2016-07-15,12.25,12.47,12.144,12.45,54895,0
2016-07-18,12.44,12.69,12.43,12.56,23728,0
2016-07-19,12.5,12.78,12.45,12.47,28678,0
2016-07-20,12.55,12.63,12.39,12.49,19096,0
2016-07-21,12.48,12.52,12.25,12.28,41433,0
2016-07-22,12.29,12.32,12.09,12.12,32871,0
2016-07-25,12.07,12.22,12.07,12.19,19152,0
2016-07-26,12.2,12.35,12.14,12.29,31456,0
2016-07-27,12.2,12.31,12.15,12.22,34443,0
2016-07-28,13.43,13.51,12.51,13.31,193324,0
2016-07-29,13.37,13.37,12.73,12.92,84831,0
2016-08-01,12.86,12.94,12.735,12.84,33646,0
2016-08-02,12.87,13.14,12.73,13.06,28312,0
2016-08-03,12.94,13.71,12.7456,13.7,60352,0
2016-08-04,13.54,13.79,13.42,13.63,36033,0
2016-08-05,13.73,14.18,13.65,14.11,56140,0
2016-08-08,14.1,14.2,14.01,14.19,39986,0
2016-08-09,14.19,14.22,13.84,14.05,29166,0
2016-08-10,14,14.15,13.88,14.03,46814,0
2016-08-11,14.01,14.38,13.83,14.23,98343,0
2016-08-12,14.1,14.25,14.04,14.23,27439,0
2016-08-15,14.16,14.25,14.15,14.19,49062,0
2016-08-16,14.17,14.23,13.85,14.11,41186,0
2016-08-17,14.09,14.2099,13.98,14.14,29979,0
2016-08-18,14.19,14.25,14.1,14.24,27394,0
2016-08-19,14.2,14.2,13.97,14.01,37774,0
2016-08-22,14.05,14.17,13.8956,14.11,36938,0
2016-08-23,14.18,14.23,14.04,14.16,34326,0
2016-08-24,14.22,14.22,13.9335,14.04,26010,0
2016-08-25,14.13,14.14,13.8,14.08,31679,0
2016-08-26,14.08,14.17,13.77,13.93,34240,0
2016-08-29,13.92,14.2,13.91,14.09,19601,0
2016-08-30,14.15,14.33,14.15,14.3,36621,0
2016-08-31,14.28,14.34,14,14.1,30035,0
2016-09-01,14.08,14.102,13.77,13.93,26690,0
2016-09-02,13.91,14.3,13.5801,14.26,29635,0
2016-09-06,14.19,14.25,13.89,14.08,36239,0
2016-09-07,14.03,14.15,13.85,14.05,28964,0
2016-09-08,14.07,14.2,13.95,13.99,21845,0
2016-09-09,13.94,14.05,13.52,13.55,35067,0
2016-09-12,13.4,13.41,12.71,12.82,98330,0
2016-09-13,12.66,12.78,12.533,12.71,42953,0
2016-09-14,12.7,12.81,12.665,12.76,34557,0
2016-09-15,12.8,13.16,12.8,13.16,23569,0
2016-09-16,13.2,13.2,12.75,12.83,90123,0
2016-09-19,12.89,13.09,12.8675,12.94,21070,0
2016-09-20,13.01,13.21,12.93,13.15,19976,0
2016-09-21,13.2,13.31,12.97,13.13,70750,0
2016-09-22,13.14,13.37,13.1,13.24,101277,0
2016-09-23,13.21,13.53,13.21,13.44,43997,0
2016-09-26,13.4,13.57,13.03,13.03,46076,0
2016-09-27,13.02,13.11,12.89,12.97,37950,0
2016-09-28,12.95,13.12,12.95,12.99,57505,0
2016-09-29,13.03,13.22,12.81,12.83,45111,0
2016-09-30,12.85,13.1186,12.77,12.96,55525,0
2016-10-03,12.9,13.06,12.86,13.05,20626,0
2016-10-04,13.13,13.2001,12.9501,13.06,15129,0
2016-10-05,13.08,13.57,13.08,13.4,22956,0
2016-10-06,13.39,13.42,13.21,13.39,13310,0
2016-10-07,13.4,13.4,13.11,13.2,27072,0
2016-10-10,13.23,13.57,13.21,13.42,17990,0
2016-10-11,13.38,13.43,13.045,13.09,36065,0
2016-10-12,13.15,13.3,12.92,13.19,23845,0
2016-10-13,13.19,13.19,12.92,12.98,19121,0
2016-10-14,13.09,13.108,12.93,12.95,21727,0
2016-10-17,12.92,13.0199,12.81,12.94,21540,0
2016-10-18,13.06,13.22,12.95,13.04,31261,0
2016-10-19,13.01,13.13,12.98,13.04,29305,0
2016-10-20,13.05,13.05,12.87,12.92,23363,0
2016-10-21,12.85,13.0869,12.85,13.01,15041,0
2016-10-24,13.07,13.27,12.85,13.15,25838,0
2016-10-25,13.05,13.27,12.8901,13.03,38806,0
2016-10-26,12.96,13.0599,12.85,12.86,32669,0
2016-10-27,12.35,12.48,11.39,11.63,134603,0
2016-10-28,11.46,12.23,11.46,11.76,50632,0
2016-10-31,11.75,11.9,11.39,11.8,46272,0
2016-11-01,11.8,11.8,11.54,11.7,51201,0
2016-11-02,11.6,11.8,11.555,11.65,29412,0
2016-11-03,11.7,11.8,11.1,11.15,43587,0
2016-11-04,11.1,11.2,10.7,10.75,119915,0
2016-11-07,11,11.075,10.6,11,68474,0
2016-11-08,10.95,11.15,10.9,11.05,46822,0
2016-11-09,11.15,11.55,11.1,11.45,60229,0
2016-11-10,11.6,12,11.6,11.8,77850,0
2016-11-11,11.85,12.3,11.705,12.1,121097,0
2016-11-14,12.25,12.35,12.1,12.1,83039,0
2016-11-15,12.05,12.05,11.8,11.85,60934,0
2016-11-16,11.85,12.1,11.75,12.05,113717,0
2016-11-17,12.2,12.625,12.16,12.35,74532,0
2016-11-18,12.4,12.55,12.2,12.35,69688,0
2016-11-21,12.15,12.35,12.15,12.3,46247,0
2016-11-22,12.3,12.3777,12.15,12.25,46369,0
2016-11-23,12.2,12.4,11.65,12.05,52887,0
2016-11-25,12,12.1,11.95,12.05,38454,0
2016-11-28,11.95,12.075,11.9,12,48582,0
2016-11-29,12,12.1,11.7,11.75,43414,0
2016-11-30,11.9,12,11.65,11.75,28126,0
2016-12-01,11.8,12.25,11.55,11.7,33822,0
2016-12-02,11.5,11.8,11.4942,11.5,32206,0
2016-12-05,11.65,11.925,11.61,11.8,39237,0
2016-12-06,11.8,11.9,11.7,11.7,53301,0
2016-12-07,11.7,11.825,11.65,11.65,62012,0
2016-12-08,11.75,12,11.7,11.9,113775,0
2016-12-09,12,12.5,11.975,12.25,144276,0
2016-12-12,12.2,12.4,12.15,12.25,114863,0
2016-12-13,12.35,12.4,12.1,12.1,49749,0
2016-12-14,12.1,12.3,12.1,12.2,51601,0
2016-12-15,12.15,12.6,12.1,12.35,119074,0
2016-12-16,12.45,12.7,12.2,12.25,105757,0
2016-12-19,12.3,12.5,12.1,12.3,43305,0
2016-12-20,12.25,12.35,12.2,12.3,51302,0
2016-12-21,12.3,12.35,12.25,12.3,33896,0
2016-12-22,12.3,12.35,12.25,12.25,29712,0
2016-12-23,12.25,12.575,12.21,12.5,50031,0
2016-12-27,12.45,12.65,12.3,12.45,44991,0
2016-12-28,12.8,14,12.75,13.9,222876,0
2016-12-29,14,14.1,13.3,13.5,111137,0
2016-12-30,13.6,13.6,13.35,13.45,45977,0
2017-01-03,13.8,13.9695,13.2,13.3,48217,0
2017-01-04,13.3,13.45,13.15,13.35,46469,0
2017-01-05,13.45,13.5,13.1,13.45,59024,0
2017-01-06,13.5,13.5,13.2,13.25,25397,0
2017-01-09,13.15,13.25,13.1,13.15,36910,0
2017-01-10,13.2,13.4,13.15,13.35,39548,0
2017-01-11,13.3,13.55,13.3,13.5,30301,0
2017-01-12,13.5,13.5,13.0589,13.25,35304,0
2017-01-13,13.25,13.525,13.15,13.25,23499,0
2017-01-17,13.25,13.25,13,13,56620,0
2017-01-18,13.1,13.1,12.55,12.65,33646,0
2017-01-19,12.7,12.7,12.4,12.6,49714,0
2017-01-20,12.55,12.666,12.455,12.55,32285,0
2017-01-23,12.55,12.6274,12.1,12.15,28867,0
2017-01-24,12.1,12.4,11.905,12.3,57831,0
2017-01-25,12.3,12.5,12.3,12.4,22077,0
2017-01-26,12.4,12.55,12.3,12.5,37057,0
2017-01-27,12.4,12.475,12.3,12.35,38025,0
2017-01-30,12.25,12.3,12,12,44351,0
2017-01-31,12,12.1,11.8,12.05,33989,0
2017-02-01,12.05,12.3,12.022,12.15,32127,0
2017-02-02,12.15,12.3,12.1,12.25,33611,0
2017-02-03,12.3,12.4,12.2,12.3,33701,0
2017-02-06,12.3,12.4,12.2,12.25,26490,0
2017-02-07,12.25,12.25,12.1,12.2,21697,0
2017-02-08,12.1,12.35,12.05,12.2,49097,0
2017-02-09,12.2,12.4,12.15,12.4,23306,0
2017-02-10,12.4,12.5,12.35,12.45,39458,0
2017-02-13,12.45,12.6,12.4,12.55,28419,0
2017-02-14,12.4,12.8,12.4,12.7,31085,0
2017-02-15,12.65,13.1,12.6,13,257660,0
2017-02-16,13.05,13.1,12.75,12.8,51977,0
2017-02-17,12.9,12.9,12.65,12.8,38504,0
2017-02-21,12.75,12.95,12.75,12.8,38626,0
2017-02-22,12.8,12.845,12.75,12.8,33541,0
2017-02-23,12.75,12.8,12.75,12.8,40378,0
2017-02-24,12.75,12.8,12.75,12.75,31538,0
2017-02-27,12.75,12.9,12.65,12.7,125593,0
2017-02-28,12.7,12.9,12.6,12.65,204081,0
2017-03-01,12.7,12.8,12.4799,12.65,150262,0
2017-03-02,12.65,13,12.65,12.9,337244,0
2017-03-03,12.85,13.1,12.7,13,75256,0
2017-03-06,13,13,12.75,12.8,25793,0
2017-03-07,12.75,12.8,12.3,12.5,50114,0
2017-03-08,12.6,12.7,12.25,12.25,71445,0
2017-03-09,12.2,12.25,12.15,12.2,51969,0
2017-03-10,12.3,12.45,12.25,12.3,76928,0
2017-03-13,12.3,12.525,12.275,12.3,64498,0
2017-03-14,12.3,12.35,12.2,12.25,38480,0
2017-03-15,12.3,12.45,12.2,12.45,43721,0
2017-03-16,12.5,12.5,12.35,12.45,37709,0
2017-03-17,12.4,12.55,12.325,12.55,101221,0
2017-03-20,12.55,12.55,12.25,12.35,34092,0
2017-03-21,12.45,12.45,12.2,12.3,75871,0
2017-03-22,12.35,12.35,12.1,12.15,59801,0
2017-03-23,12.2,12.5,12.05,12.25,71021,0
2017-03-24,12.3,12.3,12.05,12.1,109901,0
2017-03-27,12.1,12.25,12,12.2,78819,0
2017-03-28,12.15,12.3,12.15,12.25,53327,0
2017-03-29,12.25,12.6,12.25,12.45,45775,0
2017-03-30,12.45,12.75,12.45,12.7,114153,0
2017-03-31,12.7,12.75,12.5,12.7,91840,0
2017-04-03,12.7,12.8,12.65,12.7,54823,0
2017-04-04,12.65,12.8,12.5,12.65,173766,0
2017-04-05,12.7,12.75,12.1,12.2,80392,0
2017-04-06,12.2,12.4,12.1,12.3,72019,0
2017-04-07,12.25,12.4,12.1,12.2,36840,0
2017-04-10,12.15,12.5,12,12,122949,0
2017-04-11,12.05,12.35,11.85,12.3,117445,0
2017-04-12,12.25,12.5,12.2,12.35,52250,0
2017-04-13,12.25,12.55,12.25,12.3,38458,0
2017-04-17,12.3,12.45,12.25,12.4,28745,0
2017-04-18,12.35,12.475,12.3,12.45,31008,0
2017-04-19,12.45,12.65,12.35,12.4,65346,0
2017-04-20,12.4,12.65,12.3,12.5,91127,0
2017-04-21,12.5,12.5,12.3,12.35,44485,0
2017-04-24,12.5,12.55,12.3,12.45,40285,0
2017-04-25,12.45,12.7,12.45,12.6,90757,0
2017-04-26,12.45,12.95,12.45,12.8,105586,0
2017-04-27,12.35,12.9,12.26,12.8,89390,0
2017-04-28,12.75,12.8,12.6,12.7,129890,0
2017-05-01,12.7,12.9,12.425,12.5,72461,0
2017-05-02,12.35,12.45,12.25,12.3,44648,0
2017-05-03,12.2,12.3,11.85,12.1,87806,0
2017-05-04,12.1,12.2,11.9,11.9,55897,0
2017-05-05,11.9,12.175,11.9,12,61680,0
2017-05-08,12,12.05,12,12,71565,0
2017-05-09,12,12.1,11.972,12.1,111432,0
2017-05-10,12.1,12.15,11.95,11.95,52720,0
2017-05-11,11.95,12.05,11.75,11.8,72806,0
2017-05-12,11.85,11.85,11.7,11.7,43062,0
2017-05-15,11.75,11.85,11.7,11.75,29696,0
2017-05-16,11.8,11.8,11.175,11.3,99782,0
2017-05-17,11.2,11.3,10.775,10.95,106927,0
2017-05-18,10.9,11.2,10.85,11,58664,0
2017-05-19,11,11.1,10.95,10.95,98931,0
2017-05-22,10.95,11.05,10.8,11,65646,0
2017-05-23,11,11.05,10.9,11.05,32708,0
2017-05-24,11,11.05,10.9,11.05,87665,0
2017-05-25,11.1,11.1,10.95,11,44334,0
2017-05-26,11,11,10.65,10.75,119307,0
2017-05-30,10.75,10.95,10.75,10.9,62698,0
2017-05-31,10.9,11.2,10.8,11.05,66883,0
2017-06-01,11.15,11.275,11.05,11.2,127494,0
2017-06-02,11.25,11.4,11.25,11.3,100822,0
2017-06-05,11.3,11.45,11.2,11.3,72135,0
2017-06-06,11.2,11.35,11.05,11.35,163628,0
2017-06-07,11.35,11.4286,11.225,11.3,76915,0
2017-06-08,11.35,11.4,11.25,11.3,75443,0
2017-06-09,11.25,11.58,11.25,11.55,66417,0
2017-06-12,11.6,11.95,11.5,11.6,39539,0
2017-06-13,11.55,11.75,11.55,11.65,33346,0
2017-06-14,11.65,11.65,11.35,11.6,35548,0
2017-06-15,11.5,11.7,11.3,11.35,52488,0
2017-06-16,11.2,11.3,11.1,11.2,88681,0
2017-06-19,11.3,11.4,11.275,11.3,48674,0
2017-06-20,11.35,11.5,11.3,11.45,34078,0
2017-06-21,11.5,11.55,11.35,11.45,49522,0
2017-06-22,11.45,11.7,11.45,11.65,23508,0
2017-06-23,11.6,11.75,11.425,11.6,86450,0
2017-06-26,11.55,11.725,11.475,11.5,34374,0
2017-06-27,11.6,11.7,11.45,11.5,30631,0
2017-06-28,11.5,11.6,11.35,11.6,34508,0
2017-06-29,11.6,11.75,11.55,11.65,134647,0
2017-06-30,11.65,11.95,11.65,11.9,49258,0
2017-07-03,11.9,12.15,11.6,12.1,25231,0
2017-07-05,12.05,12.2,11.95,12.2,68755,0
2017-07-06,12.1,12.1,12,12.05,33154,0
2017-07-07,12,12.2,12,12.15,57229,0
2017-07-10,12.15,12.15,12,12,29852,0
2017-07-11,12,12.15,12,12.15,43088,0
2017-07-12,12.15,12.4,12.15,12.35,75141,0
2017-07-13,12.35,12.6,12.2,12.55,58431,0
2017-07-14,12.5,12.8,12.45,12.7,39930,0
2017-07-17,12.65,12.65,12.5,12.6,22654,0
2017-07-18,12.55,12.65,12.35,12.4,57394,0
2017-07-19,12.4,12.45,12.3,12.35,14990,0
2017-07-20,12.35,12.4,12.2,12.35,22747,0
2017-07-21,12.45,12.45,12.3,12.35,127544,0
2017-07-24,12.35,12.35,12.3,12.3,32313,0
2017-07-25,12.3,12.6,12.3,12.3,127084,0
2017-07-26,12.35,12.35,12,12,81320,0
2017-07-27,12.05,12.15,11.7,11.75,62507,0
2017-07-28,11.7,11.9,11.55,11.85,51361,0
2017-07-31,11.9,11.95,11.6,11.9,56424,0
2017-08-01,11.9,11.9,11.35,11.7,64949,0
2017-08-02,11.7,11.8,11.6,11.75,33186,0
2017-08-03,11.8,11.85,11.6,11.65,43917,0
2017-08-04,11.65,11.975,11.6,11.9,25268,0
2017-08-07,11.9,12,11.775,11.9,77093,0
2017-08-08,11.95,12.1,11.85,12,37338,0
2017-08-09,11.9,12.05,11.75,12,52240,0
2017-08-10,12,12,11.75,11.85,58535,0
2017-08-11,11.65,11.95,11.65,11.8,69497,0
2017-08-14,11.8,11.95,11.7,11.95,33667,0
2017-08-15,12,12,11.6,11.75,48141,0
2017-08-16,11.75,11.925,11.45,11.85,46988,0
2017-08-17,11.8,11.9,11.65,11.9,51145,0
2017-08-18,11.8,12,11.8,11.95,44557,0
2017-08-21,11.9,11.9,11.75,11.8,20065,0
2017-08-22,11.9,11.9,11.75,11.9,17644,0
2017-08-23,11.8,11.85,11.65,11.85,27971,0
2017-08-24,11.7,11.85,11.65,11.8,21843,0
2017-08-25,11.8,12.35,11.8,12.3,78829,0
2017-08-28,12.3,12.3,12.0962,12.2,21897,0
2017-08-29,12.05,12.35,11.9,12.35,17066,0
2017-08-30,12.3,12.45,12.2,12.4,22247,0
2017-08-31,12.4,12.5,12.15,12.2,53451,0
2017-09-01,12.15,12.15,11.9,12.1,51591,0
2017-09-05,12.05,12.3,12,12.25,25707,0
2017-09-06,12.25,12.275,12.05,12.1,24427,0
2017-09-07,12.05,12.25,12.05,12.2,21585,0
2017-09-08,12.15,12.6,12.1,12.6,35360,0
2017-09-11,12.7,12.8,12.45,12.75,40307,0
2017-09-12,12.8,13.05,12.75,13,28596,0
2017-09-13,13.1,13.15,12.85,13,58667,0
2017-09-14,13,13.1,12.9,13.1,22826,0
2017-09-15,13.05,13.1,12.8,13,160657,0
2017-09-18,12.95,13.05,12.8,12.8,42261,0
2017-09-19,12.8,12.9,12.6,12.85,40677,0
2017-09-20,12.9,13.05,12.9,12.95,40508,0
2017-09-21,13,13.075,12.85,13,91820,0
2017-09-22,13.05,13.15,12.95,13,64602,0
2017-09-25,12.95,13.1,12.9,13,73301,0
2017-09-26,13.05,13.5,12.95,13.05,84200,0
2017-09-27,13.1,13.7,13,13.5,170313,0
2017-09-28,13.55,13.6,13.35,13.45,57361,0
2017-09-29,13.4,13.5,13.3,13.35,42045,0
2017-10-02,13.4,13.55,13.35,13.55,63832,0
2017-10-03,13.6,13.675,13.4,13.45,51512,0
2017-10-04,13.45,13.55,13.35,13.45,29071,0
2017-10-05,13.5,13.625,13.4,13.5,44178,0
2017-10-06,13.5,13.6,13.25,13.4,48526,0
2017-10-09,13.4,13.45,13.3,13.4,20976,0
2017-10-10,13.4,13.6,13.3,13.6,50000,0
2017-10-11,13.55,13.7,13.275,13.6,65952,0
2017-10-12,13.6,14,13.6,14,82160,0
2017-10-13,14.05,14.3,14,14.15,56617,0
2017-10-16,14.25,14.35,14.0456,14.15,93901,0
2017-10-17,14.15,14.2,14.05,14.1,27368,0
2017-10-18,14.1,14.25,14.05,14.1,50715,0
2017-10-19,14,14,13.25,13.25,88124,0
2017-10-20,13.35,13.6,13.25,13.5,108056,0
2017-10-23,13.55,13.6,13.3,13.3,33451,0
2017-10-24,13.3,14,13.3,13.4,66276,0
2017-10-25,13.6,13.6,13.25,13.35,71902,0
2017-10-26,13.3,13.95,13.3,13.9,80230,0
2017-10-27,13.9,14.4,13.9,14.05,72608,0
2017-10-30,13.85,14.2,13.7,14.15,118190,0
2017-10-31,14.15,14.25,14,14.1,77727,0
2017-11-01,14.1,14.25,14,14.1,215424,0
2017-11-02,14.1,14.2,14.01,14.2,52755,0
2017-11-03,14.2,14.2,13.95,14.15,66494,0
2017-11-06,14.15,14.35,13.975,14,57195,0
2017-11-07,14.05,14.05,13.25,13.25,41922,0
2017-11-08,13.25,13.4,13.2,13.25,55602,0
2017-11-09,13.25,13.35,13.1,13.2,119531,0
2017-11-10,13.1,13.2499,13.05,13.1,166386,0
