Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.8,6.8,6.71,6.72,3400,0
2005-02-28,6.75,6.85,6.75,6.85,6300,0
2005-03-01,6.85,7.09,6.85,7.04,22300,0
2005-03-02,7.09,7.2,7.04,7.04,26700,0
2005-03-03,6.96,6.96,6.75,6.85,7200,0
2005-03-04,6.8,6.9,6.62,6.9,6100,0
2005-03-07,7,7.18,7,7.03,9600,0
2005-03-08,7.1,7.1,6.95,6.95,3500,0
2005-03-09,6.87,7,6.75,7,4900,0
2005-03-10,7.02,7.14,7.01,7.04,10700,0
2005-03-11,7.06,7.21,7.02,7.16,17300,0
2005-03-14,7.2,7.2,6.99,7.12,8100,0
2005-03-15,7.08,7.28,7.08,7.09,24900,0
2005-03-16,7.19,7.21,7,7.2,35400,0
2005-03-17,7.45,7.62,7.21,7.6,38600,0
2005-03-18,7.55,7.68,7.53,7.62,7400,0
2005-03-21,7.8,7.85,7.75,7.75,12200,0
2005-03-22,7.75,7.85,7.5,7.5,7900,0
2005-03-23,7.4,7.77,7.26,7.72,11600,0
2005-03-24,7.97,7.97,7.28,7.28,51800,0
2005-03-28,7.2,7.29,7.2,7.2,7300,0
2005-03-29,7.1,7.13,6.8,6.95,11800,0
2005-03-30,6.85,6.99,6.8,6.9,20500,0
2005-03-31,6.91,7,6.9,7,4400,0
2005-04-01,6.9,7.2,6.9,7,13700,0
2005-04-04,6.82,7.1,6.78,7,3600,0
2005-04-05,7.05,7.13,6.9,7.13,31000,0
2005-04-06,7.05,7.05,6.83,6.86,5500,0
2005-04-07,6.82,7,6.81,7,2500,0
2005-04-08,6.9,6.96,6.86,6.9,1200,0
2005-04-11,6.85,6.85,6.77,6.78,3700,0
2005-04-12,6.78,6.98,6.78,6.9,7000,0
2005-04-13,7,7.05,7,7,12800,0
2005-04-14,7.05,7.05,7,7,9700,0
2005-04-15,7,7.05,7,7,6000,0
2005-04-18,7.07,7.07,6.8,6.9,2900,0
2005-04-19,6.85,6.95,6.85,6.85,3100,0
2005-04-20,6.85,6.89,6.7,6.7,5400,0
2005-04-21,6.71,6.84,6.71,6.82,3000,0
2005-04-22,6.8,6.8,6.7,6.7,2100,0
2005-04-25,6.8,7,6.8,6.95,11400,0
2005-04-26,6.97,7.03,6.97,6.98,3900,0
2005-04-27,7,7.02,6.97,6.97,5400,0
2005-04-28,7.05,7.05,7,7,1200,0
2005-04-29,6.91,6.99,6.76,6.99,2200,0
2005-05-02,6.95,7,6.92,6.96,2200,0
2005-05-03,6.95,6.97,6.9,6.9,3500,0
2005-05-04,6.95,6.95,6.95,6.95,2800,0
2005-05-05,6.99,7,6.95,6.95,1700,0
2005-05-06,6.92,6.95,6.8,6.8,10300,0
2005-05-09,6.9,6.99,6.9,6.9,5700,0
2005-05-10,6.99,7.06,6.98,7.06,5700,0
2005-05-11,7.1,7.39,7.01,7.39,11000,0
2005-05-12,7.4,7.48,7.4,7.4,15100,0
2005-05-13,7.4,7.4,6.95,7.14,39800,0
2005-05-16,7.05,7.05,6.87,6.9,7500,0
2005-05-17,6.89,6.89,6.81,6.85,3100,0
2005-05-18,6.87,6.87,6.87,6.87,100,0
2005-05-19,6.97,6.97,6.88,6.88,4600,0
2005-05-20,6.87,6.87,6.75,6.75,2000,0
2005-05-23,6.75,7,6.75,7,15200,0
2005-05-24,7.25,7.25,7.02,7.2,20000,0
2005-05-25,7.3,7.39,7.21,7.39,20500,0
2005-05-26,7.4,7.4,7.21,7.23,10700,0
2005-05-27,7.3,7.39,7.25,7.39,10300,0
2005-05-31,7.49,7.49,7.25,7.38,10500,0
2005-06-01,7.45,7.45,7.25,7.25,4700,0
2005-06-02,7.3,7.3,7.3,7.3,100,0
2005-06-03,7.4,7.42,7.34,7.41,3200,0
2005-06-06,7.49,7.49,7.05,7.3,7400,0
2005-06-07,7.39,7.44,7.2,7.3,8600,0
2005-06-08,7.3,7.35,7.3,7.3,4700,0
2005-06-09,7.31,7.33,7.25,7.25,2800,0
2005-06-10,7.34,7.49,7.29,7.48,21300,0
2005-06-13,7.49,7.75,7.49,7.69,29600,0
2005-06-14,7.7,8.5,7.7,8.47,124900,0
2005-06-15,8.72,9,8.51,9,75500,0
2005-06-16,9,9,8.83,8.98,40300,0
2005-06-17,8.97,8.97,8,8.45,86300,0
2005-06-20,8.45,8.45,8.16,8.2,17700,0
2005-06-21,8.16,8.16,7.25,7.45,82000,0
2005-06-22,7.4,7.74,7.02,7.61,47300,0
2005-06-23,7.6,7.94,7.6,7.8,24300,0
2005-06-24,7.64,7.74,7.35,7.41,17700,0
2005-06-27,7.42,7.7,7.42,7.69,8600,0
2005-06-28,7.7,7.98,7.68,7.82,10100,0
2005-06-29,7.75,7.95,7.63,7.8,17800,0
2005-06-30,7.9,7.9,7.8,7.89,11300,0
2005-07-01,7.94,7.96,7.75,7.78,8300,0
2005-07-05,7.8,7.8,7.62,7.7,8500,0
2005-07-06,7.65,7.7,7.25,7.7,17500,0
2005-07-07,7.68,7.7,7.6,7.6,9000,0
2005-07-08,7.5,7.79,7.4,7.69,11800,0
2005-07-11,7.77,9.34,7.69,9.08,207500,0
2005-07-12,9.18,10.25,9.08,9.64,269200,0
2005-07-13,9.74,10.2,9.64,9.86,75500,0
2005-07-14,10,10,9.7,9.74,40100,0
2005-07-15,9.71,9.89,9.6,9.69,45100,0
2005-07-18,9.75,10.2,9.75,10.14,43000,0
2005-07-19,10.15,11.48,10.15,11.41,169100,0
2005-07-20,11.3,11.62,10.63,11.39,92500,0
2005-07-21,11.5,11.5,11.04,11.19,48500,0
2005-07-22,11.2,11.35,11.02,11.24,30800,0
2005-07-25,11.45,12,11.36,12,142600,0
2005-07-26,12.25,12.75,11.75,12.64,125400,0
2005-07-27,12.55,12.7,12.15,12.69,71200,0
2005-07-28,12.65,12.7,12.22,12.35,55800,0
2005-07-29,12.5,12.75,12.5,12.74,68900,0
2005-08-01,12.99,13.5,12.76,13.39,124500,0
2005-08-02,13.49,14.9,13.49,13.93,148000,0
2005-08-03,14,14.4,13.5,14.38,82200,0
2005-08-04,14.53,14.6,13.2,13.35,119500,0
2005-08-05,13.1,13.34,11.5,12.2,245600,0
2005-08-08,14,14.8,13.9,14.73,418400,0
2005-08-09,14.98,15.73,14.8,15.36,205600,0
2005-08-10,15.4,15.99,15.01,15.13,207300,0
2005-08-11,15,16.98,14.99,16.78,290400,0
2005-08-12,16.78,17.15,16.04,17.05,221800,0
2005-08-15,17.05,17.07,16.2,17,129400,0
2005-08-16,17.05,17.05,15.67,16.23,94400,0
2005-08-17,16.1,16.49,14.6,15.32,156500,0
2005-08-18,15.1,15.1,14.01,14.27,143100,0
2005-08-19,14.27,15.1,14.27,14.62,101100,0
2005-08-22,15.36,16,15.26,15.42,112400,0
2005-08-23,15.54,16.5,15.54,16.45,94400,0
2005-08-24,16.5,17,15.9,16.5,104200,0
2005-08-25,16.65,17.22,16.55,16.92,112100,0
2005-08-26,17,17.27,16.8,17.05,80200,0
2005-08-29,17.05,17.2,16.35,17.17,70400,0
2005-08-30,17.25,18.45,17.18,18.45,161300,0
2005-08-31,18.95,20.75,18.75,20.5,394200,0
2005-09-01,21,22.6,20.75,21.9,381800,0
2005-09-02,22.59,23.17,21.91,22.85,233200,0
2005-09-06,24,28.25,23.5,27.93,867900,0
2005-09-07,28.29,28.35,25,25.55,786700,0
2005-09-08,25.8,25.84,24.3,24.8,284600,0
2005-09-09,24.8,24.8,23.5,24.1,300600,0
2005-09-12,24.5,24.5,23.25,23.61,679300,0
2005-09-13,23.25,24,23.11,23.13,381300,0
2005-09-14,23.13,23.45,19.45,19.6,856900,0
2005-09-15,20.1,22.29,20.1,22.03,664900,0
2005-09-16,22.25,24.89,22.05,24.2,514900,0
2005-09-19,25.45,26.5,24.81,25.81,316100,0
2005-09-20,27.25,27.5,25.7,25.83,396000,0
2005-09-21,25,25.26,22.76,24.54,426500,0
2005-09-22,25,25.75,23.3,24.57,241500,0
2005-09-23,24.77,26.25,23.75,26.25,296300,0
2005-09-26,26.3,27.47,26.3,27.3,219600,0
2005-09-27,27.48,27.75,25.51,26.65,206800,0
2005-09-28,27.5,27.5,25.57,27.13,135300,0
2005-09-29,27.29,27.39,26.27,26.39,91600,0
2005-09-30,26.39,26.39,24.74,25.9,165800,0
2005-10-03,25.93,26.98,25.65,26.3,132200,0
2005-10-04,26.05,26.34,25.65,26.09,108600,0
2005-10-05,26.1,26.25,25.1,25.77,96200,0
2005-10-06,25.52,25.73,23.51,25.08,229000,0
2005-10-07,24.83,24.99,23.1,23.45,128900,0
2005-10-10,23.66,24.64,23.66,24.1,75300,0
2005-10-11,24.35,25.39,24.21,24.55,82400,0
2005-10-12,24.35,24.73,21.51,22.3,186900,0
2005-10-13,22.3,22.3,18.25,19.15,297700,0
2005-10-14,19.15,20.84,19.15,19.98,152100,0
2005-10-17,20.48,21.46,20.48,20.91,108700,0
2005-10-18,21.16,21.25,19.5,19.96,78300,0
2005-10-19,19.05,19.75,18.3,19.24,119100,0
2005-10-20,19,19.14,17.75,18.23,90300,0
2005-10-21,18.17,18.64,18.01,18.2,55100,0
2005-10-24,18.19,18.21,17.55,17.8,96800,0
2005-10-25,17.55,18.39,17.5,18.35,87600,0
2005-10-26,18.35,20.2,18.35,19.85,111300,0
2005-10-27,19.85,20,18.1,18.79,76700,0
2005-10-28,18.81,19.5,18.75,18.86,44900,0
2005-10-31,19.13,19.24,18.8,18.95,58200,0
2005-11-01,18.81,19.68,18.1,19.03,52300,0
2005-11-02,19.03,21.43,18.5,21.34,116400,0
2005-11-03,21.7,22.59,21.6,22.32,117600,0
2005-11-04,22.57,23.25,22.25,23.25,89600,0
2005-11-07,24,24.74,21.26,23.25,222800,0
2005-11-08,23.25,23.25,22,22,51400,0
2005-11-09,21.5,21.5,19.5,20.23,185000,0
2005-11-10,20,20.2,19,19.82,161400,0
2005-11-11,20.07,20.49,19.5,20.25,47300,0
2005-11-14,20.5,21.6,20.5,21.19,77500,0
2005-11-15,21.01,21.07,20.13,20.81,59400,0
2005-11-16,20.56,20.79,20.31,20.65,29600,0
2005-11-17,20.15,20.96,20,20.77,43400,0
2005-11-18,20.27,20.27,19.16,19.89,101900,0
2005-11-21,19.39,19.79,19.25,19.66,72000,0
2005-11-22,19.42,19.89,19.2,19.76,41600,0
2005-11-23,19.85,19.97,19.48,19.8,41200,0
2005-11-25,20,20.19,19.99,20.17,23300,0
2005-11-28,20.42,20.9,20.18,20.42,55400,0
2005-11-29,20.77,20.77,19.81,19.94,23600,0
2005-11-30,19.94,19.94,19.5,19.7,32100,0
2005-12-01,19.6,19.94,19.55,19.69,48000,0
2005-12-02,19.66,19.66,19,19.1,52300,0
2005-12-05,18.6,19.1,18.25,18.49,107600,0
2005-12-06,18.4,18.5,17.61,17.62,98100,0
2005-12-07,17.59,17.59,17,17.12,107700,0
2005-12-08,17.02,17.35,16.5,16.85,66100,0
2005-12-09,16.5,16.74,16.25,16.71,101900,0
2005-12-12,16.42,18,16.06,17.34,119000,0
2005-12-13,17.5,18.97,17.5,18.35,57400,0
2005-12-14,18.49,19.5,18.49,19.28,102200,0
2005-12-15,19.1,19.22,18.56,18.73,55100,0
2005-12-16,18.98,19,18.5,18.95,23800,0
2005-12-19,19.15,19.9,19.05,19.6,39500,0
2005-12-20,19.85,20.2,19.16,19.2,39200,0
2005-12-21,18.85,19.35,18.07,18.25,62100,0
2005-12-22,18.75,19.57,18.6,19,72000,0
2005-12-23,19,19,18.5,18.69,25300,0
2005-12-27,18.38,18.38,17.7,18,47000,0
2005-12-28,18,18,17.02,17.2,54900,0
2005-12-29,17.15,17.15,16.56,16.88,62400,0
2005-12-30,16.63,16.99,16.41,16.83,51500,0
2006-01-03,16.58,17.2,15.89,16.12,87100,0
2006-01-04,15.9,16.55,15.75,16.55,88900,0
2006-01-05,16.5,17.15,16.16,17.09,26600,0
2006-01-06,17,17.24,16.72,16.8,48400,0
2006-01-09,16.41,16.57,16.05,16.48,70300,0
2006-01-10,16.2,16.38,16.05,16.38,30300,0
2006-01-11,16.4,16.4,16.19,16.24,34400,0
2006-01-12,16.1,16.5,16,16.15,35700,0
2006-01-13,16.03,16.7,16.03,16.65,22300,0
2006-01-17,16.31,16.45,16.1,16.15,44400,0
2006-01-18,16.02,16.02,15.25,15.39,72800,0
2006-01-19,15.95,15.99,15.05,15.65,73200,0
2006-01-20,16,17.47,15.5,16.5,736698,0
2006-01-23,17,17,16.1,17,67039,0
2006-01-24,17,17.97,16.77,17.75,107986,0
2006-01-25,17.9,18.25,17.3,18.1,136855,0
2006-01-26,17.7,18.23,17.7,18.15,39114,0
2006-01-27,18.25,18.25,18,18,134947,0
2006-01-30,17.82,18.5,17.75,18.32,59778,0
2006-01-31,18.4,18.7,18,18.62,45860,0
2006-02-01,18.5,18.89,17.97,18.82,47660,0
2006-02-02,18.8,18.81,18.1,18.8,49639,0
2006-02-03,18.36,18.93,18.36,18.93,48055,0
2006-02-06,19.08,19.47,18.7,19.25,100121,0
2006-02-07,19.25,19.25,18.77,18.97,38453,0
2006-02-08,19.12,19.12,18.07,18.44,191701,0
2006-02-09,18.3,18.85,18.3,18.74,34631,0
2006-02-10,18.74,18.74,18.03,18.45,28048,0
2006-02-13,18.5,18.61,17.35,17.77,67563,0
2006-02-14,17.77,17.79,16.9,17.72,98002,0
2006-02-15,17.82,18.97,17,18.84,58994,0
2006-02-16,18.98,19.13,18.1,19.07,50322,0
2006-02-17,19,19.5,18.55,19.38,29532,0
2006-02-21,20,20.1,19.04,19.59,55083,0
2006-02-22,19.69,19.82,18.55,18.93,43254,0
2006-02-23,19,19,18.11,18.39,30784,0
2006-02-24,18.5,18.94,18.3,18.49,35220,0
2006-02-27,18.6,18.6,17.45,18.11,43700,0
2006-02-28,18.25,18.5,18.18,18.3,49926,0
2006-03-01,18.5,18.5,18.29,18.37,16941,0
2006-03-02,18.45,18.55,18.13,18.5,42124,0
2006-03-03,18.36,19.17,18.36,18.99,38852,0
2006-03-06,19.1,19.72,19.1,19.3,46215,0
2006-03-07,19.25,19.49,18.5,19.1,43657,0
2006-03-08,19.2,19.24,18.76,19.1,23492,0
2006-03-09,18.73,19.48,18.73,19.17,20506,0
2006-03-10,19.35,19.65,19.01,19.23,29726,0
2006-03-13,19.3,19.6,19,19.4,26682,0
2006-03-14,19.62,19.82,19.2,19.26,27683,0
2006-03-15,19.34,20.5,19.34,20.35,71178,0
2006-03-16,20.65,20.65,19.81,20.12,63478,0
2006-03-17,19.92,20.49,19.92,20.24,57818,0
2006-03-20,21.62,22.61,21.3,21.85,235669,0
2006-03-21,22.29,23.01,21.51,22.4,101066,0
2006-03-22,22.5,22.5,20.86,21.58,91727,0
2006-03-23,21.53,22.68,21.53,22.09,43615,0
2006-03-24,22.26,22.36,21.75,22.22,42420,0
2006-03-27,22.68,24.19,22.51,23.6,140712,0
2006-03-28,23.84,24.85,23.33,23.76,107454,0
2006-03-29,24.05,24.1,22,23,72945,0
2006-03-30,23,23.34,22.05,22.63,102748,0
2006-03-31,22.63,22.65,21.5,21.69,64284,0
2006-04-03,21.73,23.49,21.73,22.28,88550,0
2006-04-04,21.69,22.73,21.25,22.04,61355,0
2006-04-05,22.12,23.7,22.12,23.3,85276,0
2006-04-06,23.44,24.75,22.31,22.81,315096,0
2006-04-07,22.58,24.18,22.58,24,123524,0
2006-04-10,24,26,23.6,25.35,262696,0
2006-04-11,25.75,26.05,24.2,25,126223,0
2006-04-12,25.06,26,24.83,25.82,69938,0
2006-04-13,26.01,26.01,24.91,25.1,74896,0
2006-04-17,25.76,27.24,25.05,27,201456,0
2006-04-18,26.74,28,26.2,27.95,160027,0
2006-04-19,28,29,26.75,28.95,219859,0
2006-04-20,28.14,28.88,27.4,27.79,136510,0
2006-04-21,27.7,27.7,26,26.38,134340,0
2006-04-24,26,26.45,25.25,26.07,157197,0
2006-04-25,26,26.83,25.53,26.58,136659,0
2006-04-26,26.78,28.5,26.69,28.42,276211,0
2006-04-27,28.23,29.9,27.75,28.49,313130,0
2006-04-28,28.23,28.62,27.6,27.75,63927,0
2006-05-01,27.9,28.74,25.76,26.47,222865,0
2006-05-02,27.03,27.5,24.28,26.59,266120,0
2006-05-03,26.72,27.88,26.04,27.65,155688,0
2006-05-04,27.85,29.87,27.74,29,225336,0
2006-05-05,29.31,29.84,28.14,28.87,80082,0
2006-05-08,28.93,29.42,28.33,29.04,85296,0
2006-05-09,28.89,28.99,28.18,28.6,56403,0
2006-05-10,29,29.85,28.77,29,158352,0
2006-05-11,30.75,31.5,29.7,29.97,272441,0
2006-05-12,30.25,30.7,26.5,29.5,241715,0
2006-05-15,29.01,29.86,28,29.34,155549,0
2006-05-16,29.51,30.99,28.85,29.87,187512,0
2006-05-17,29.5,30.16,28.55,29,105814,0
2006-05-18,29.74,30.54,28,28.05,103499,0
2006-05-19,28.06,28.5,26.09,27.71,143983,0
2006-05-22,27.28,27.99,27,27.49,89605,0
2006-05-23,27.62,29.47,27.62,28.55,117665,0
2006-05-24,28.66,30.28,28.62,29.51,238942,0
2006-05-25,29.51,31.43,29.51,31.28,298935,0
2006-05-26,31.9,33,31.4,32.19,331441,0
2006-05-30,32.25,32.43,29.77,30.13,247683,0
2006-05-31,30.26,30.75,30,30.5,132383,0
2006-06-01,30.58,31.49,29.98,31.16,94406,0
2006-06-02,31.2,31.34,28.95,30.37,130453,0
2006-06-05,30.5,30.51,29.75,30.18,87926,0
2006-06-06,30.4,30.4,24.51,25.7,411007,0
2006-06-07,25.51,27.39,25.06,26.14,216228,0
2006-06-08,26.06,26.53,24.9,25.76,148736,0
2006-06-09,25.7,25.95,24.53,25.02,198970,0
2006-06-12,25,25.92,22.6,23.08,174548,0
2006-06-13,23,23.45,21.69,22,127943,0
2006-06-14,22.69,23.78,22.01,23.55,102804,0
2006-06-15,23.55,24.35,23.01,24.27,108383,0
2006-06-16,24,24.48,23.2,24.32,102722,0
2006-06-19,24.43,25.92,23.57,24.05,136850,0
2006-06-20,24.03,24.56,23.51,24.15,36253,0
2006-06-21,24.05,25.96,24.05,25.66,80038,0
2006-06-22,25.75,25.75,24.3,25.09,43229,0
2006-06-23,25.19,25.97,24.84,25.48,55135,0
2006-06-26,25.38,26.97,24.75,26.45,65835,0
2006-06-27,26.56,27.04,25.94,26.05,95112,0
2006-06-28,26.29,27.45,25.88,27.36,90160,0
2006-06-29,27.36,28.48,27.24,28.25,126105,0
2006-06-30,28.4,28.43,27.57,27.6,1008633,0
2006-07-03,27.55,28.5,26.61,26.9,67879,0
2006-07-05,28.49,29.16,27.93,28.9,390780,0
2006-07-06,28.92,30.99,28.86,30.13,205124,0
2006-07-07,30.32,30.32,28.14,28.18,126310,0
2006-07-10,28.58,29.24,28.25,28.45,103706,0
2006-07-11,28.55,29.99,27.33,29.54,131655,0
2006-07-12,29.42,29.87,28.32,29.28,136423,0
2006-07-13,29.16,29.86,27.73,28.74,341061,0
2006-07-14,28.17,28.35,25.56,26.33,179631,0
2006-07-17,26.2,26.63,24.62,24.96,75691,0
2006-07-18,24.89,25.58,24.29,25.2,99823,0
2006-07-19,25.29,27.28,25.05,27.1,89849,0
2006-07-20,27.22,27.22,25,25.07,54899,0
2006-07-21,25.07,25.4,23.5,24.51,76331,0
2006-07-24,24.47,26.71,24.47,25.93,62261,0
2006-07-25,26.12,26.99,25.67,26.36,60126,0
2006-07-26,26.24,26.24,24.09,25.02,63553,0
2006-07-27,25.06,26.16,24.52,25.26,76132,0
2006-07-28,25.37,26.66,25.01,26.58,53828,0
2006-07-31,26.47,26.88,25.57,26.38,74058,0
2006-08-01,26.25,27.25,24.47,24.94,121259,0
2006-08-02,25.54,27.5,25.18,27.44,163112,0
2006-08-03,27.52,27.74,26.34,27.69,80542,0
2006-08-04,27.83,28.51,26.3,27,72244,0
2006-08-07,26.89,27.26,25.95,25.96,55844,0
2006-08-08,26.27,26.27,25.17,25.21,53891,0
2006-08-09,26.61,26.75,24.8,24.86,70647,0
2006-08-10,21.57,24.32,19.24,24.21,330558,0
2006-08-11,24.1,24.1,22.64,23.14,136323,0
2006-08-14,23.15,23.15,20.64,21.02,132207,0
2006-08-15,19.4,20.43,19,20.06,450552,0
2006-08-16,20.2,22.87,20.19,22.69,290727,0
2006-08-17,22.49,22.89,21.5,22.41,90184,0
2006-08-18,22.52,22.63,21.78,22.59,51988,0
2006-08-21,22.32,22.83,22,22.55,44179,0
2006-08-22,22.4,22.49,21.64,22,94387,0
2006-08-23,21.91,22.04,20.52,20.63,84757,0
2006-08-24,20.63,21.37,20,21.07,105224,0
2006-08-25,21.09,21.52,20.51,21.05,51808,0
2006-08-28,21,21.63,20.39,20.8,181731,0
2006-08-29,20.78,21.18,20.23,20.88,89434,0
2006-08-30,20.81,20.81,20.25,20.48,70352,0
2006-08-31,20.57,20.62,19.71,19.75,56891,0
2006-09-01,20.59,21.01,19.47,19.61,321569,0
2006-09-05,19.55,19.99,19.2,19.7,124315,0
2006-09-06,19.51,19.7,18.36,18.53,190954,0
2006-09-07,19.5,20.67,19.03,19.65,236622,0
2006-09-08,19.63,19.73,18.1,18.14,173135,0
2006-09-11,17.97,18,16.51,16.67,289167,0
2006-09-12,16.6,17.4,16.6,17.06,227070,0
2006-09-13,17.15,18.79,17.15,18.73,333222,0
2006-09-14,18.57,18.63,17.3,17.63,340892,0
2006-09-15,17.87,18.6,17.65,18.52,311266,0
2006-09-18,18.41,19.88,18.41,19.4,244676,0
2006-09-19,19.45,19.87,19,19.76,265335,0
2006-09-20,19.99,20.17,19.3,19.74,187546,0
2006-09-21,19.74,21.46,19.5,21.09,259298,0
2006-09-22,21.12,21.16,20,20.5,177200,0
2006-09-25,20.29,20.82,19.61,20.71,236418,0
2006-09-26,20.57,21.17,20.17,21.12,198689,0
2006-09-27,20.91,21.7,20.53,20.87,228340,0
2006-09-28,20.85,21.5,20.22,20.29,110317,0
2006-09-29,20.25,20.55,19.84,20.06,90910,0
2006-10-02,19.94,20.43,19.84,20.11,36239,0
2006-10-03,19.92,19.92,18.91,19.54,191297,0
2006-10-04,19.4,20.17,19.4,20.06,134391,0
2006-10-05,19.99,20.95,19.75,20.84,74183,0
2006-10-06,20.84,21.25,20.41,21.22,77801,0
2006-10-09,20.38,20.82,19.81,20.46,244507,0
2006-10-10,20.35,20.9,20.26,20.65,88159,0
2006-10-11,20.49,20.58,20.26,20.4,78838,0
2006-10-12,20.42,22.23,20.42,22.12,156993,0
2006-10-13,22.04,22.19,21.32,21.85,115472,0
2006-10-16,21.76,23,21.5,22.92,114743,0
2006-10-17,22.72,22.97,22.35,22.96,127643,0
2006-10-18,23,23,22,22.21,64860,0
2006-10-19,22.21,23.46,22.21,23.08,122030,0
2006-10-20,23.04,23.04,22.05,22.52,83682,0
2006-10-23,22.34,22.54,22.05,22.25,29240,0
2006-10-24,22.06,22.95,21.66,22.94,86989,0
2006-10-25,22.92,22.93,21.99,22.44,45391,0
2006-10-26,22.63,23,22.16,22.75,85350,0
2006-10-27,22.75,22.93,22,22,38194,0
2006-10-30,21.88,22.11,21.01,21.35,96385,0
2006-10-31,21.3,21.55,20.56,20.93,68554,0
2006-11-01,20.97,20.99,19.48,19.66,98845,0
2006-11-02,19.52,20.25,19.52,19.94,99374,0
2006-11-03,20.13,21.53,20.13,21.47,116480,0
2006-11-06,21.61,22.41,21.54,22.14,115227,0
2006-11-07,22.25,23.19,22,22.7,124975,0
2006-11-08,21.52,23.68,20,23.57,327402,0
2006-11-09,22.97,23.6,22.71,23.51,181979,0
2006-11-10,23.6,23.62,22.82,23.31,195728,0
2006-11-13,23.2,23.35,22.07,23.23,161676,0
2006-11-14,23.09,23.65,22.5,23.65,124861,0
2006-11-15,23.63,24.26,23.19,24.09,80290,0
2006-11-16,24.28,24.44,23.7,23.75,49462,0
2006-11-17,23.71,23.82,23.08,23.29,54752,0
2006-11-20,23.24,24.79,22.95,24.5,126307,0
2006-11-21,24.47,25.34,24.11,25.31,121625,0
2006-11-22,25.32,25.32,24.54,24.91,56988,0
2006-11-24,24.63,24.96,23.95,24.83,23062,0
2006-11-27,24.69,24.72,23.4,23.57,85066,0
2006-11-28,23.45,23.96,23.21,23.66,43628,0
2006-11-29,23.7,24.94,23.7,24.9,86596,0
2006-11-30,25,25,23.95,24.05,88532,0
2006-12-01,24,24.73,23.51,24.25,59088,0
2006-12-04,24.23,24.9,24.09,24.42,105267,0
2006-12-05,24.62,24.63,24.15,24.28,107227,0
2006-12-06,24.18,24.46,23.6,23.77,72190,0
2006-12-07,23.75,23.75,23.1,23.18,90357,0
2006-12-08,23.07,23.11,22.28,22.69,104155,0
2006-12-11,22.6,23.62,22.59,23.16,170161,0
2006-12-12,23.02,23.08,21.6,22.11,147081,0
2006-12-13,22.15,22.55,22.15,22.43,103077,0
2006-12-14,22.43,22.64,21.76,21.87,52511,0
2006-12-15,21.93,22.3,21.01,21.26,123931,0
2006-12-18,21.34,22.17,20.64,20.73,82095,0
2006-12-19,20.6,20.8,20.44,20.6,137699,0
2006-12-20,20.59,20.97,20.36,20.43,138855,0
2006-12-21,20.4,20.74,20.34,20.51,98822,0
2006-12-22,20.55,21.11,20.55,21.01,68943,0
2006-12-26,21.09,22.06,21.09,21.83,80930,0
2006-12-27,21.94,22.13,21.5,21.74,82330,0
2006-12-28,21.72,21.82,21.34,21.48,66318,0
2006-12-29,21.54,21.88,21.39,21.76,81755,0
2007-01-03,22.13,22.15,20.5,20.89,98604,0
2007-01-04,20.9,21.05,20.12,20.2,70978,0
2007-01-05,20.14,20.72,20,20.28,87374,0
2007-01-08,20.4,21.05,20.21,20.64,75496,0
2007-01-09,20.76,21.08,20.25,20.57,82923,0
2007-01-10,20.35,20.74,20.16,20.27,59698,0
2007-01-11,20.44,20.63,20.33,20.5,71452,0
2007-01-12,20.5,20.75,19.95,20,94815,0
2007-01-16,19.67,19.7,18.44,19.23,484349,0
2007-01-17,20,21.59,19.81,20.89,337968,0
2007-01-18,20.58,21,19.86,19.95,111472,0
2007-01-19,19.9,20.95,19.9,20.67,125171,0
2007-01-22,20.67,20.8,20.2,20.61,82290,0
2007-01-23,20.57,22.05,20.57,21.57,103060,0
2007-01-24,21.7,22,21.5,21.9,91602,0
2007-01-25,21.92,22.74,20.71,20.97,201635,0
2007-01-26,20.84,21.36,20.01,20.78,109674,0
2007-01-29,20.75,20.82,20.22,20.68,77187,0
2007-01-30,20.8,21.07,20.3,20.68,171030,0
2007-01-31,20.65,20.71,20.2,20.52,160505,0
2007-02-01,20.66,21.57,20.3,21.51,153428,0
2007-02-02,21.56,21.74,21.2,21.58,41242,0
2007-02-05,21.71,21.71,20.86,21.22,85740,0
2007-02-06,21.28,21.41,21.01,21.3,63259,0
2007-02-07,21.3,21.52,21.16,21.45,64217,0
2007-02-08,21.45,21.48,21.19,21.35,104215,0
2007-02-09,21.35,21.52,21.25,21.44,86021,0
2007-02-12,21.59,21.59,20.6,20.72,56789,0
2007-02-13,20.8,20.81,20.05,20.25,86886,0
2007-02-14,20.26,20.52,19.88,19.91,87872,0
2007-02-15,19.68,20.33,19.53,20,188383,0
2007-02-16,20,20.1,19.94,19.98,127072,0
2007-02-20,20,20.29,19.89,19.94,73288,0
2007-02-21,19.9,20.36,19.9,20.32,77161,0
2007-02-22,20.35,20.74,20.3,20.68,75775,0
2007-02-23,20.63,20.71,20.35,20.55,68024,0
2007-02-26,20.6,20.73,20.13,20.38,54002,0
2007-02-27,19.98,20.25,19.75,19.78,102121,0
2007-02-28,19.81,20.06,18.8,18.82,217911,0
2007-03-01,18.78,18.78,18.06,18.61,475049,0
2007-03-02,18.58,19.92,18.57,19.16,106781,0
2007-03-05,19.06,19.24,18.96,19.01,154301,0
2007-03-06,19.13,19.32,18.6,18.62,194819,0
2007-03-07,18.58,18.7,18.33,18.42,120171,0
2007-03-08,18.49,19.33,18.49,18.66,184306,0
2007-03-09,18.84,19.17,18.52,18.67,161272,0
2007-03-12,18.69,18.73,18.23,18.3,228115,0
2007-03-13,18.2,18.23,17.42,18.04,209113,0
2007-03-14,18.02,18.4,17.9,18.4,244615,0
2007-03-15,18.05,18.58,17.89,18.37,316902,0
2007-03-16,18.36,18.65,18.29,18.53,209378,0
2007-03-19,18.8,19.36,18.61,18.72,135674,0
2007-03-20,18.67,18.85,18.5,18.62,56976,0
2007-03-21,18.65,19.19,18.5,19.07,69351,0
2007-03-22,19.21,19.21,18.67,18.77,116187,0
2007-03-23,18.76,19.21,18.7,19.08,84476,0
2007-03-26,19,19.41,19,19.37,36715,0
2007-03-27,19.44,19.44,18.97,19,87714,0
2007-03-28,18.87,19.14,18.76,18.83,79564,0
2007-03-29,18.97,19.07,18.76,19.02,54135,0
2007-03-30,18.8,19.13,18.73,19.06,99226,0
2007-04-02,19.03,19.2,18.99,19,73770,0
2007-04-03,19.14,19.5,19.14,19.31,86943,0
2007-04-04,19.34,19.79,19.34,19.53,32724,0
2007-04-05,19.5,19.66,19.31,19.58,51311,0
2007-04-09,19.58,19.67,18.98,19.18,73279,0
2007-04-10,19.25,19.57,19.11,19.26,52098,0
2007-04-11,19.3,19.35,19,19.13,69585,0
2007-04-12,19.1,19.46,18.9,19.38,48778,0
2007-04-13,19.33,20.05,19.33,20.02,79101,0
2007-04-16,20.14,21.29,20.08,21.24,108623,0
2007-04-17,21.19,21.19,20.8,21.11,85328,0
2007-04-18,20.99,21.21,20.78,21.05,39011,0
2007-04-19,21.01,21.3,20.93,21,38179,0
2007-04-20,21.21,21.21,20.96,21.05,47411,0
2007-04-23,21.06,21.45,20.92,21.42,62022,0
2007-04-24,21.48,22.15,21.45,21.76,74974,0
2007-04-25,21.87,22.25,21.75,22.25,48846,0
2007-04-26,22.18,22.26,21.54,22.23,72189,0
2007-04-27,22.21,22.21,21.25,21.39,32320,0
2007-04-30,21.36,21.36,20.36,20.66,56956,0
2007-05-01,20.65,20.65,20.5,20.6,46214,0
2007-05-02,20.62,21.2,20.62,20.85,57194,0
2007-05-03,21.24,22.64,21.03,21.75,177069,0
2007-05-04,21.88,22,21.69,21.99,40289,0
2007-05-07,22,22,21.85,21.9,32822,0
2007-05-08,21.81,21.91,21.37,21.74,75222,0
2007-05-09,21.75,21.75,19.8,20.58,158840,0
2007-05-10,20.44,21,20.35,20.44,114847,0
2007-05-11,20.44,21.45,20.29,20.56,78469,0
2007-05-14,20.61,21.1,20.46,20.72,142687,0
2007-05-15,20.66,20.73,20.25,20.49,94461,0
2007-05-16,20.53,21.02,20.44,21,60844,0
2007-05-17,21,21,20.67,20.88,60956,0
2007-05-18,20.89,21,20.5,21,39901,0
2007-05-21,20.93,21.44,20.76,21.43,95175,0
2007-05-22,21.37,22,21.02,21.94,75283,0
2007-05-23,21.9,22.32,21.67,22.04,80757,0
2007-05-24,22,22,21.38,22,138838,0
2007-05-25,22,22.3,21.69,22.2,128390,0
2007-05-29,22.2,23.13,22.2,23.02,128760,0
2007-05-30,22.89,23.21,22.53,23.15,122425,0
2007-05-31,23.23,23.63,23.19,23.43,162135,0
2007-06-01,23.44,23.86,23.43,23.56,228043,0
2007-06-04,23.43,23.72,23.36,23.47,120955,0
2007-06-05,23.49,23.49,22.88,23.15,83228,0
2007-06-06,23.06,23.06,21.98,22.29,85532,0
2007-06-07,22.17,22.49,21.18,21.71,115270,0
2007-06-08,21.62,22.31,21.54,21.91,58727,0
2007-06-11,22,22.4,21.99,22.28,66048,0
2007-06-12,22.15,22.4,21.77,21.98,68116,0
2007-06-13,22.09,22.19,21.62,22.08,136507,0
2007-06-14,22.08,22.08,21.5,21.59,107721,0
2007-06-15,21.88,21.88,21.43,21.63,120618,0
2007-06-18,21.64,22.09,21.64,21.75,91916,0
2007-06-19,21.65,22.05,21.5,21.89,173686,0
2007-06-20,21.99,22.57,21.9,22.35,113062,0
2007-06-21,22.28,22.5,22.09,22.49,120143,0
2007-06-22,22.43,22.62,22,22.48,1133146,0
2007-06-25,22.47,22.57,22.12,22.3,85724,0
2007-06-26,22.35,22.47,21.99,22.06,155855,0
2007-06-27,22.01,22.07,21.82,21.99,40979,0
2007-06-28,21.97,21.99,21.09,21.24,120031,0
2007-06-29,21.34,21.6,21.04,21.15,183423,0
2007-07-02,21.2,21.41,20.85,20.92,78319,0
2007-07-03,20.9,21,20.66,20.76,51668,0
2007-07-05,20.76,21.05,20.31,20.91,145063,0
2007-07-06,20.98,21.34,20.76,20.98,79069,0
2007-07-09,21.08,21.33,20.88,21.31,65079,0
2007-07-10,21.23,21.23,20.25,20.25,209705,0
2007-07-11,20.32,20.58,20.2,20.5,120684,0
2007-07-12,20.53,20.77,20.43,20.7,144761,0
2007-07-13,20.71,21.98,20.59,21.64,122209,0
2007-07-16,21.64,21.81,21.5,21.53,29412,0
2007-07-17,21.54,21.75,21.54,21.64,32046,0
2007-07-18,21.56,21.73,21.42,21.6,61224,0
2007-07-19,21.69,21.96,21.59,21.73,80940,0
2007-07-20,21.65,21.76,21.32,21.52,55906,0
2007-07-23,21.58,21.77,21.5,21.63,30641,0
2007-07-24,21.43,21.77,21.18,21.48,101309,0
2007-07-25,21.58,21.74,21.22,21.56,53356,0
2007-07-26,21.34,21.34,20.47,20.64,71884,0
2007-07-27,20.61,20.79,19.44,19.77,127545,0
2007-07-30,19.81,20.08,19.04,19.5,52186,0
2007-07-31,19.71,20.46,19.51,19.57,49257,0
2007-08-01,19.58,19.66,18.93,19,95022,0
2007-08-02,19.01,19.58,18.9,19.13,98050,0
2007-08-03,19.18,20.06,18.88,19.5,75618,0
2007-08-06,19.76,19.8,19.35,19.42,155958,0
2007-08-07,19.17,19.5,18.64,18.99,127182,0
2007-08-08,18.97,20.9,18.97,19.87,173905,0
2007-08-09,20,22.86,20,22,252592,0
2007-08-10,21.55,23.31,21.41,23.25,146297,0
2007-08-13,23.29,23.93,22.28,22.53,149623,0
2007-08-14,22.55,22.64,21.74,21.85,70172,0
2007-08-15,21.82,22,21.6,21.62,76301,0
2007-08-16,21.44,21.57,20.25,21.55,104826,0
2007-08-17,22,22.25,21.01,21.95,119668,0
2007-08-20,22.11,22.25,21.53,21.94,39638,0
2007-08-21,22,22,21.55,21.97,83052,0
2007-08-22,22,22,21.62,21.95,86490,0
2007-08-23,22,22,21.73,21.94,80770,0
2007-08-24,21.76,22,21.75,21.97,99032,0
2007-08-27,21.83,22.44,21.76,22.38,104257,0
2007-08-28,22.34,22.38,21.78,21.82,34466,0
2007-08-29,21.99,22.15,21.65,21.95,26566,0
2007-08-30,21.71,22.23,21.71,22.04,35491,0
2007-08-31,22.25,22.4,21.82,22.12,50935,0
2007-09-04,22.1,22.4,21.86,21.93,62383,0
2007-09-05,21.9,22.39,21.9,22.27,24497,0
2007-09-06,22.27,22.41,21.8,22.41,38597,0
2007-09-07,22.05,22.42,22.05,22.09,35410,0
2007-09-10,22.14,22.93,22.12,22.54,93802,0
2007-09-11,22.7,23.15,22.49,22.75,77113,0
2007-09-12,22.65,22.97,22.5,22.89,32548,0
2007-09-13,23,23.2,22.53,22.54,46132,0
2007-09-14,22.34,23.16,22.34,22.83,33381,0
2007-09-17,22.74,23.17,22.48,22.67,28481,0
2007-09-18,22.5,23.05,22,23.03,70291,0
2007-09-19,23.05,23.1,22.13,23.02,57963,0
2007-09-20,22.89,23.15,22.87,23.1,25353,0
2007-09-21,23.08,23.2,22.91,23.19,58786,0
2007-09-24,23.3,23.97,23.01,23.06,75291,0
2007-09-25,22.86,23.42,22.67,22.68,70067,0
2007-09-26,22.65,23.43,22.65,23.31,59246,0
2007-09-27,23.46,23.5,23.03,23.07,86948,0
2007-09-28,23.27,23.4,22.89,23.08,61277,0
2007-10-01,23.1,23.5,23.05,23.1,80920,0
2007-10-02,23.23,23.5,23.22,23.35,72143,0
2007-10-03,23.35,23.85,23.3,23.85,87644,0
2007-10-04,23.84,23.85,23.42,23.59,33368,0
2007-10-05,23.65,24.55,23.65,24.47,45039,0
2007-10-08,24.46,24.53,24.14,24.45,29003,0
2007-10-09,24.5,24.9,24.28,24.88,31694,0
2007-10-10,24.85,24.88,24.4,24.83,28095,0
2007-10-11,24.85,24.85,24.1,24.3,33896,0
2007-10-12,24.39,24.65,24.1,24.52,18986,0
2007-10-15,24.65,25,24.46,25,81608,0
2007-10-16,25,25.75,24.51,25.24,84320,0
2007-10-17,25.52,25.74,25.2,25.5,43552,0
2007-10-18,25.46,25.46,24.56,24.87,40038,0
2007-10-19,24.92,24.92,23.17,23.67,81730,0
2007-10-22,23.64,24.34,23.5,24.24,40840,0
2007-10-23,24.25,24.58,23.04,23.84,116564,0
2007-10-24,23.83,24.29,23.6,24.16,90779,0
2007-10-25,24.17,24.69,23.79,24.65,40959,0
2007-10-26,24.82,25.14,24.67,25,43351,0
2007-10-29,25.16,25.24,24.77,24.78,55256,0
2007-10-30,24.66,24.98,24.35,24.49,29296,0
2007-10-31,24.63,25,24.58,24.86,32218,0
2007-11-01,24.35,26.18,24.2,26.17,250793,0
2007-11-02,26.48,26.88,25.72,26.39,136403,0
2007-11-05,26.32,26.98,25.5,26.59,89004,0
2007-11-06,26.83,26.83,25.9,26.6,52677,0
2007-11-07,26,26.33,25.37,25.37,159565,0
2007-11-08,23.42,25.23,22,24.64,290718,0
2007-11-09,24.26,25.2,23.82,24.66,83438,0
2007-11-12,24.6,25.07,24.57,24.65,170500,0
2007-11-13,24.66,25.24,24.53,24.69,120118,0
2007-11-14,24.71,25.42,24.65,24.67,104967,0
2007-11-15,24.57,25.1,24.55,24.59,101705,0
2007-11-16,24.57,25.12,24.55,24.65,47076,0
2007-11-19,24.5,24.79,24.32,24.65,64498,0
2007-11-20,24.68,25,23.74,24.05,137868,0
2007-11-21,23.73,24.69,23.73,24.29,53658,0
2007-11-23,24.04,24.98,23.75,24.07,46876,0
2007-11-26,23.98,24.24,23.52,23.97,181694,0
2007-11-27,23.95,24.5,23.95,24.28,42380,0
2007-11-28,24.43,24.99,24.36,24.75,75177,0
2007-11-29,24.65,24.96,23.76,23.99,50744,0
2007-11-30,25.09,25.09,23.86,24.02,47073,0
2007-12-03,24,24.48,23.16,23.54,112953,0
2007-12-04,23.35,23.35,22.51,23.15,57257,0
2007-12-05,23.35,23.5,22.84,23.45,51814,0
2007-12-06,23.1,23.75,23,23.49,158557,0
2007-12-07,23.59,23.78,23.37,23.49,36065,0
2007-12-10,23.49,23.57,22.94,23.45,51104,0
2007-12-11,23.44,23.53,22.53,22.7,99039,0
2007-12-12,22.87,23.11,21.82,22.11,70279,0
2007-12-13,22.02,22.33,21.36,21.88,77046,0
2007-12-14,21.68,21.98,20.5,20.88,82973,0
2007-12-17,20.74,20.85,20.37,20.45,89580,0
2007-12-18,20.49,20.99,19.79,20.83,133711,0
2007-12-19,20.86,21.69,20.57,21.56,337833,0
2007-12-20,21.59,22.49,21.53,22.34,91458,0
2007-12-21,22.39,22.97,22.35,22.7,68537,0
2007-12-24,22.74,23,22.59,22.99,17943,0
2007-12-26,22.76,22.9,22.3,22.49,39188,0
2007-12-27,22.54,22.78,21.18,21.62,67504,0
2007-12-28,21.64,21.93,21.39,21.57,45428,0
2007-12-31,21.44,21.98,21.44,21.82,58782,0
2008-01-02,21.82,21.82,21.5,21.65,79229,0
2008-01-03,21.7,21.7,21.4,21.6,72961,0
2008-01-04,21.43,21.78,21.25,21.46,59278,0
2008-01-07,21.36,21.53,20.9,21.14,90689,0
2008-01-08,21.09,21.5,20.93,21.14,54035,0
2008-01-09,21.07,21.5,20.9,21.06,110669,0
2008-01-10,20.9,22,20.9,21.84,107200,0
2008-01-11,21.85,21.86,21,21.57,71610,0
2008-01-14,21.6,21.91,21.3,21.38,45181,0
2008-01-15,21.22,21.56,20.95,21.04,46164,0
2008-01-16,20.9,21.69,20.88,21.01,82734,0
2008-01-17,21.18,21.18,20.89,20.9,58317,0
2008-01-18,20.89,20.9,19.88,20.07,137632,0
2008-01-22,19.34,20.5,19.32,19.99,79951,0
2008-01-23,19.7,20.1,18.9,19.79,160099,0
2008-01-24,19.79,21.22,19.5,20.89,97556,0
2008-01-25,21.34,21.34,19.78,19.97,72386,0
2008-01-28,19.89,20.48,19.79,20.44,54996,0
2008-01-29,20.42,20.51,20.02,20.47,37218,0
2008-01-30,20.35,20.69,20.03,20.29,13699,0
2008-01-31,19.91,20.69,19.83,20.51,29063,0
2008-02-01,20.75,21.89,20.22,21.81,65881,0
2008-02-04,21.88,21.88,20.78,20.83,41082,0
2008-02-05,20.76,21.16,20.28,20.29,31457,0
2008-02-06,20.4,20.88,20.2,20.47,17486,0
2008-02-07,20.51,20.73,20.15,20.28,50692,0
2008-02-08,20.03,20.27,19.4,20.01,52316,0
2008-02-11,19.81,20.01,19.29,19.65,30073,0
2008-02-12,19.7,20.7,19.39,20.12,213439,0
2008-02-13,20.26,21.29,19.73,21.28,41460,0
2008-02-14,21.21,21.24,20.8,20.94,24922,0
2008-02-15,20.86,21.52,20.85,21.24,80863,0
2008-02-19,21.24,21.53,20.1,20.36,58988,0
2008-02-20,20.49,20.94,20.08,20.8,55089,0
2008-02-21,20.73,21.46,20.7,21.39,33254,0
2008-02-22,21.45,21.62,21.2,21.53,32346,0
2008-02-25,21.58,21.7,20.89,21.42,62803,0
2008-02-26,20.66,21.99,20.66,21.61,63931,0
2008-02-27,21.11,21.53,20.99,21.1,57797,0
2008-02-28,21,21.16,20.42,20.5,106076,0
2008-02-29,20.36,20.4,19.95,20.11,88621,0
2008-03-03,20.05,20.24,19.38,19.63,192883,0
2008-03-04,19.36,19.78,19.15,19.7,57442,0
2008-03-05,19.7,20.35,19.7,19.94,16499,0
2008-03-06,20.05,20.2,17.91,18.4,238984,0
2008-03-07,18.06,18.7,17.7,17.9,98896,0
2008-03-10,17.88,17.88,15.87,16.37,240751,0
2008-03-11,16.67,16.85,16.1,16.76,169894,0
2008-03-12,16.99,17.56,16.45,16.45,133620,0
2008-03-13,16.54,17.24,16.38,17.09,150024,0
2008-03-14,19.15,19.7,17.75,18.26,452385,0
2008-03-17,16.78,18.6,16.1,18.29,195106,0
2008-03-18,18.53,19.22,18.28,18.8,103011,0
2008-03-19,18.69,19.13,17.91,18.09,92131,0
2008-03-20,18.11,18.55,17.44,18.02,92356,0
2008-03-24,18,19.5,17.78,19.24,95426,0
2008-03-25,19.15,19.3,18.41,18.85,60814,0
2008-03-26,18.72,19,18.47,18.6,24218,0
2008-03-27,18.52,18.55,17.96,18.16,92763,0
2008-03-28,18.11,18.82,18.11,18.4,63593,0
2008-03-31,18.34,18.65,18.14,18.22,52272,0
2008-04-01,18.27,18.99,18.2,18.7,52650,0
2008-04-02,18.79,19.41,18.71,19.4,131949,0
2008-04-03,19.18,19.89,18.51,19.66,46756,0
2008-04-04,19.76,20.2,19.58,20.15,47937,0
2008-04-07,20.19,20.19,19.95,20.02,55714,0
2008-04-08,20,20.49,19.92,20.25,51695,0
2008-04-09,20.23,20.5,20.17,20.23,45278,0
2008-04-10,20,20.47,20,20.3,18987,0
2008-04-11,20,20.4,18.97,19.29,39941,0
2008-04-14,19.18,20.06,19.18,19.57,22603,0
2008-04-15,19.56,19.61,18.56,19.21,38731,0
2008-04-16,19.51,20.92,19.41,20.92,93600,0
2008-04-17,20.88,20.89,19.65,20.17,38692,0
2008-04-18,20.68,20.68,20.1,20.26,20759,0
2008-04-21,20.26,20.6,19.95,20.46,29560,0
2008-04-22,20.01,20.01,18.8,19.77,33055,0
2008-04-23,19.85,19.85,18.84,19.01,25432,0
2008-04-24,18.97,19.09,18.55,18.88,95094,0
2008-04-25,18.81,19.42,18.53,19.36,21917,0
2008-04-28,19.3,19.41,19.16,19.37,19783,0
2008-04-29,19.51,19.61,19.03,19.2,29003,0
2008-04-30,19.28,20.64,19.03,20.08,161291,0
2008-05-01,20.02,20.25,19.25,19.79,52677,0
2008-05-02,20.03,20.75,20.03,20.4,44687,0
2008-05-05,20.15,20.39,19.83,19.98,31889,0
2008-05-06,19.89,20.56,19.79,19.99,36276,0
2008-05-07,20.25,20.25,19.53,19.86,33923,0
2008-05-08,19.73,20.22,19.5,19.5,32988,0
2008-05-09,19.31,19.5,17.82,19.27,209536,0
2008-05-12,19.28,19.51,19.2,19.41,88548,0
2008-05-13,19.41,20.06,19.2,19.9,52056,0
2008-05-14,19.9,19.95,19.52,19.75,36369,0
2008-05-15,19.34,20.56,19.34,20.5,65534,0
2008-05-16,20.54,20.8,20,20.66,39335,0
2008-05-19,20.63,20.94,20.52,20.6,61472,0
2008-05-20,20.54,21,20.45,20.9,50650,0
2008-05-21,20.9,21.25,20.1,20.13,76332,0
2008-05-22,20.22,20.36,20.06,20.17,35121,0
2008-05-23,20.1,20.53,19.68,19.99,39896,0
2008-05-27,20.08,20.53,19.93,19.96,30878,0
2008-05-28,20,20.37,19.56,19.85,25835,0
2008-05-29,20,20.32,19.65,19.83,91027,0
2008-05-30,19.88,20,19.53,19.89,70503,0
2008-06-02,19.89,20.09,19.21,19.48,164766,0
2008-06-03,19.5,19.99,19.37,19.37,91057,0
2008-06-04,19.31,19.68,19.09,19.25,109003,0
2008-06-05,19.29,20.83,19.29,20.81,171292,0
2008-06-06,20.69,21,19.77,20.32,50071,0
2008-06-09,20.44,20.63,19.88,20,68119,0
2008-06-10,19.77,20.69,19.77,20.28,108116,0
2008-06-11,20.21,20.7,19.87,20.16,68227,0
2008-06-12,20.23,20.49,20,20.26,72770,0
2008-06-13,20.38,21.2,20.06,20.46,78267,0
2008-06-16,20.13,20.78,20.04,20.26,58428,0
2008-06-17,20.57,20.96,20.19,20.66,32990,0
2008-06-18,20.6,20.99,20.53,20.58,22156,0
2008-06-19,20.64,21.12,20.57,21.02,29721,0
2008-06-20,20.96,20.96,20.02,20.47,56428,0
2008-06-23,20.74,21.13,20.27,20.97,44278,0
2008-06-24,20.95,21.19,20.36,20.8,50894,0
2008-06-25,20.8,21,20.1,20.51,66536,0
2008-06-26,20.16,20.42,19.97,20,41142,0
2008-06-27,20.03,20.18,19.26,19.49,1268790,0
2008-06-30,19.46,20.19,19.25,19.86,95126,0
2008-07-01,19.38,19.94,19.12,19.26,91107,0
2008-07-02,19.22,19.32,18.27,18.5,155422,0
2008-07-03,18.59,18.87,18.47,18.7,43455,0
2008-07-07,18.95,19.25,18.5,18.5,177679,0
2008-07-08,18.57,19.11,18.14,19.09,112288,0
2008-07-09,19.22,19.67,18.18,18.33,48317,0
2008-07-10,18.33,19.25,18.21,18.92,82370,0
2008-07-11,18.72,19.49,17.81,19.32,143888,0
2008-07-14,19.21,20.24,19.21,19.67,63855,0
2008-07-15,19.55,20.24,19.06,19.52,79427,0
2008-07-16,19.67,19.99,19.43,19.92,66960,0
2008-07-17,20,20.3,19.65,20.23,55230,0
2008-07-18,20.22,20.22,19.76,20.04,74690,0
2008-07-21,20.05,20.16,19.51,20.01,83147,0
2008-07-22,19.76,20.08,19.39,20.01,57631,0
2008-07-23,19.97,20.38,19.59,20.34,44509,0
2008-07-24,20.42,20.49,19.05,19.48,40229,0
2008-07-25,19.52,20.14,19.52,20.1,38819,0
2008-07-28,19.95,19.95,19.09,19.29,36951,0
2008-07-29,19.39,20.87,19.3,20.22,47885,0
2008-07-30,20.36,20.82,20.01,20.8,26210,0
2008-07-31,20.51,20.73,19.92,20.63,31918,0
2008-08-01,20.61,20.61,19.58,19.97,28565,0
2008-08-04,19.92,20.47,19.04,19.13,49378,0
2008-08-05,19.25,19.66,19.02,19.61,48096,0
2008-08-06,19.54,20,18.78,19.87,40455,0
2008-08-07,19.58,19.58,18.5,18.59,82947,0
2008-08-08,18.51,20,18.31,19.99,53720,0
2008-08-11,16.51,18.5,14.8,18.28,412261,0
2008-08-12,18.15,18.83,17.57,18.76,130888,0
2008-08-13,18.61,18.77,18.05,18.24,86829,0
2008-08-14,18.24,18.79,18.14,18.75,46534,0
2008-08-15,18.93,18.98,17.85,18.45,83283,0
2008-08-18,18.47,18.47,17.51,17.81,28333,0
2008-08-19,17.81,18.16,17.65,17.94,67673,0
2008-08-20,18.06,18.36,17.87,17.99,48490,0
2008-08-21,17.82,18.39,17.43,18.05,35112,0
2008-08-22,18.01,18.79,17.82,18.69,66528,0
2008-08-25,18.63,18.63,17.56,18.13,57456,0
2008-08-26,18.05,18.36,17.67,18.36,55854,0
2008-08-27,18.33,18.93,18.15,18.58,83082,0
2008-08-28,18.7,19.12,18.34,18.96,47679,0
2008-08-29,18.9,19.05,18.32,18.45,51482,0
2008-09-02,18.78,19.84,18.45,18.56,136020,0
2008-09-03,18.56,19.43,18.56,18.86,84537,0
2008-09-04,18.75,18.93,18.13,18.79,141116,0
2008-09-05,18.7,18.94,17.54,18.87,136356,0
2008-09-08,19.56,19.56,18.25,18.34,141697,0
2008-09-09,18.37,18.38,16.81,16.95,157627,0
2008-09-10,17.07,17.23,16.58,17.11,207048,0
2008-09-11,16.81,17.84,16.81,17.78,191263,0
2008-09-12,17.75,18.46,17.75,18.09,167442,0
2008-09-15,17.38,18.34,17.1,17.7,131693,0
2008-09-16,17.19,18.77,17.19,18.71,137107,0
2008-09-17,18.29,18.9,18.17,18.31,149401,0
2008-09-18,18.53,19.05,17.88,18.99,169069,0
2008-09-19,19.53,20.5,19.01,20.44,296613,0
2008-09-22,20.25,20.61,18.9,18.91,172288,0
2008-09-23,18.89,19.45,18.19,18.44,107099,0
2008-09-24,18.43,18.77,17.44,17.5,154787,0
2008-09-25,17.54,18.46,17.41,18.21,108425,0
2008-09-26,17.96,18.16,16.38,17.11,121208,0
2008-09-29,16.98,17.31,7.7,16.16,122237,0
2008-09-30,16.48,16.99,15.67,16.2,139763,0
2008-10-01,16.07,16.24,15.75,16.19,79074,0
2008-10-02,15.76,15.94,14.59,14.78,157167,0
2008-10-03,14.98,15.46,14.54,15.02,166510,0
2008-10-06,14.59,15.46,12.76,15.17,211877,0
2008-10-07,15.42,15.62,13.26,13.67,174181,0
2008-10-08,13.11,14.31,12.76,13.15,230277,0
2008-10-09,13.36,13.95,11.57,11.68,68498,0
2008-10-10,11.33,13.71,11,13.57,155023,0
2008-10-13,14.32,15.06,13.63,14.7,114483,0
2008-10-14,15.04,15.04,13.21,13.58,45051,0
2008-10-15,13.37,14.23,11.38,11.38,64038,0
2008-10-16,11.47,13.47,11.23,13.43,98304,0
2008-10-17,13.05,14.39,12.45,12.8,81501,0
2008-10-20,13.05,13.54,12.55,13.49,37894,0
2008-10-21,13.28,13.59,12.77,12.81,47381,0
2008-10-22,12.55,12.77,11.43,11.66,58006,0
2008-10-23,11.74,12.68,11.25,12.53,130250,0
2008-10-24,11.73,12.78,11.51,12.36,91941,0
2008-10-27,12.25,13.03,11.11,11.12,80712,0
2008-10-28,11.34,12.07,10.77,12.06,108968,0
2008-10-29,12.05,12.84,11.66,11.67,146316,0
2008-10-30,12.02,12.69,12.02,12.55,50147,0
2008-10-31,12.48,13.41,11.86,13.21,145765,0
2008-11-03,13.21,13.27,12.19,12.34,74964,0
2008-11-04,12.71,12.96,11.8,12.17,70437,0
2008-11-05,12.14,12.22,11.02,11.1,94891,0
2008-11-06,11.05,11.22,10.7,10.7,108099,0
2008-11-07,11.04,11.43,10.7,11.12,97144,0
2008-11-10,12.99,12.99,11.31,11.75,164908,0
2008-11-11,11.67,13,11.08,11.91,140717,0
2008-11-12,11.75,12.2,11.6,11.72,139286,0
2008-11-13,11.8,12.82,10.57,12.4,144852,0
2008-11-14,12.19,12.4,10.72,10.72,82687,0
2008-11-17,10.67,11.33,10.53,10.96,71357,0
2008-11-18,10.96,12.22,10.61,12.06,103269,0
2008-11-19,12.07,12.45,11.54,11.85,184356,0
2008-11-20,11.79,12.2,9.79,9.88,130158,0
2008-11-21,10.01,10.39,8.85,9.4,110495,0
2008-11-24,9.68,10.76,9.5,10.71,227389,0
2008-11-25,11.25,13.47,11.25,13.26,721979,0
2008-11-26,13.25,16.89,12.78,16.2,423006,0
2008-11-28,16.08,16.5,15.5,16.46,48156,0
2008-12-01,16.29,16.29,14.15,14.3,250197,0
2008-12-02,14.57,15.97,14.57,15.66,252621,0
2008-12-03,15.09,17.4,14.75,17.07,338714,0
2008-12-04,16.87,17.71,15.68,16.17,143475,0
2008-12-05,16,17.43,15.65,17.13,252819,0
2008-12-08,17.87,19.83,17.87,19.3,452758,0
2008-12-09,19.28,19.59,17.98,18.88,271147,0
2008-12-10,19.29,19.98,18.42,18.75,335748,0
2008-12-11,18.6,18.63,16.3,16.6,155248,0
2008-12-12,15.76,18.62,15.3,18.52,202369,0
2008-12-15,18.5,19.02,18.25,18.69,286510,0
2008-12-16,19.02,19.13,18.15,19.01,259077,0
2008-12-17,18.5,18.75,17.68,18.45,319735,0
2008-12-18,18.24,18.49,17.35,17.67,266184,0
2008-12-19,18.28,18.54,17.67,17.97,324367,0
2008-12-22,18.13,18.35,16.83,17.38,258920,0
2008-12-23,17.5,18.24,16.99,17.06,76023,0
2008-12-24,17.12,17.53,16.7,16.79,30144,0
2008-12-26,16.85,17.56,16.84,17.32,25591,0
2008-12-29,17.33,17.8,16.83,17.8,80381,0
2008-12-30,17.81,18.39,17.5,18.36,130471,0
2008-12-31,18.32,18.88,18.27,18.53,181628,0
2009-01-02,18.64,18.69,17.72,18.24,103291,0
2009-01-05,17.6,18.97,17.53,18.79,112335,0
2009-01-06,18.9,19.31,18.74,18.93,100195,0
2009-01-07,18.66,18.75,17.42,17.9,162477,0
2009-01-08,17.77,18.97,17.76,18.88,119595,0
2009-01-09,18.94,19.12,18.23,18.67,166977,0
2009-01-12,18.64,18.64,17.98,18.27,103514,0
2009-01-13,18.14,18.64,17.77,18.13,105906,0
2009-01-14,17.79,18.43,17.51,18.27,71698,0
2009-01-15,18.23,18.23,16.81,17.77,232814,0
2009-01-16,18.27,18.46,17.51,18.3,118643,0
2009-01-20,18.09,18.96,16.42,16.53,132713,0
2009-01-21,16.86,17.98,16.86,17.88,181554,0
2009-01-22,17.61,18.42,16.95,18,104047,0
2009-01-23,17.4,18.58,17.4,18.5,86782,0
2009-01-26,18.68,19.1,18.14,18.75,170540,0
2009-01-27,18.77,19.06,18.1,19.02,93844,0
2009-01-28,19.46,19.99,19.31,19.69,134071,0
2009-01-29,19.53,19.57,18.23,18.63,59326,0
2009-01-30,18.8,19.15,17.75,17.92,54791,0
2009-02-02,17.29,17.81,17.1,17.67,116318,0
2009-02-03,17.87,18.54,17.41,18.51,147592,0
2009-02-04,18.46,19.22,18.08,18.3,49494,0
2009-02-05,18.09,18.83,17.88,18.06,70406,0
2009-02-06,18.09,18.99,17.98,18.42,107990,0
2009-02-09,18.42,18.56,18.01,18.13,54535,0
2009-02-10,18,18.34,17.52,17.55,102008,0
2009-02-11,17.61,17.65,16.87,17.28,58528,0
2009-02-12,16.94,17.25,16.3,17.15,64517,0
2009-02-13,17.24,18.19,17.24,18.04,141507,0
2009-02-17,17.71,17.95,17.3,17.53,95971,0
2009-02-18,17.71,17.71,16.79,16.8,100316,0
2009-02-19,17.1,17.19,16.16,16.26,66633,0
2009-02-20,15.98,16.85,15.23,16.64,161192,0
2009-02-23,16.73,16.98,15.58,16.2,136243,0
2009-02-24,16.36,17.8,16,17.38,165429,0
2009-02-25,17.3,17.44,16.2,16.21,94322,0
2009-02-26,16.47,16.66,15.25,15.32,62988,0
2009-02-27,15.04,15.88,14.87,14.94,70848,0
2009-03-02,14.57,15.23,14.27,14.36,95835,0
2009-03-03,14.6,14.6,13.9,14.01,141684,0
2009-03-04,14.36,14.39,13.8,14.23,144984,0
2009-03-05,15.26,16.03,14.83,15.32,214965,0
2009-03-06,15.49,16.49,15.47,16.43,229587,0
2009-03-09,16.17,16.94,15.94,16,87935,0
2009-03-10,16.43,17.74,16.43,17.16,139033,0
2009-03-11,17.47,17.98,16.83,17.44,80487,0
2009-03-12,17.28,18.67,16.9,17.94,168564,0
2009-03-13,18.07,18.37,17.69,18.03,102600,0
2009-03-16,15.33,18,15.31,16.97,305992,0
2009-03-17,16.92,18.13,16.75,18.07,187323,0
2009-03-18,17.99,18.11,17.2,17.43,175945,0
2009-03-19,17.63,17.66,16.64,16.7,106491,0
2009-03-20,16.87,16.89,16.02,16.07,101341,0
2009-03-23,16.75,17.49,16.39,17.45,132356,0
2009-03-24,17.39,17.64,16.94,16.94,107400,0
2009-03-25,17.06,18,16.28,17.17,141901,0
2009-03-26,17.43,19.58,16.76,19.58,330302,0
2009-03-27,19.13,19.25,17.49,18.03,148383,0
2009-03-30,17.55,18.14,16.76,17.35,71159,0
2009-03-31,17.63,18.38,17.5,17.84,94743,0
2009-04-01,17.51,17.85,17.18,17.7,135083,0
2009-04-02,18.15,19.07,17.99,18.76,162837,0
2009-04-03,18.76,18.76,18.39,18.64,55851,0
2009-04-06,18.29,19.74,17.69,19.58,140880,0
2009-04-07,19.4,19.91,18.78,19.38,139438,0
2009-04-08,19.46,19.9,19.27,19.63,111198,0
2009-04-09,20,20,19.54,19.88,135113,0
2009-04-13,19.48,19.64,18.82,19.22,118828,0
2009-04-14,19.22,19.5,18.83,19.17,92230,0
2009-04-15,19.22,19.85,19.02,19.59,81354,0
2009-04-16,19.75,19.84,19.08,19.5,94891,0
2009-04-17,19.57,19.63,19,19.38,104104,0
2009-04-20,19.11,19.11,18.46,18.48,152971,0
2009-04-21,18.2,19.31,17.83,19.07,135305,0
2009-04-22,19,19.79,18.72,18.78,170497,0
2009-04-23,18.81,19.08,18.45,18.96,157268,0
2009-04-24,19.18,19.81,19.18,19.37,63632,0
2009-04-27,19.03,19.14,18.75,18.94,109427,0
2009-04-28,18.77,19.24,18.75,18.98,163139,0
2009-04-29,19,19.25,18.8,19.1,77226,0
2009-04-30,19.2,19.3,18.7,18.77,147552,0
2009-05-01,18.8,19.05,18.34,18.5,155724,0
2009-05-04,18.66,18.83,17.86,18,179546,0
2009-05-05,17.92,18.07,17.28,17.81,231242,0
2009-05-06,17.9,17.98,17.1,17.86,239374,0
2009-05-07,18,18.17,17.65,18.12,186457,0
2009-05-08,18.18,18.65,18.02,18.45,160937,0
2009-05-11,18.65,18.7,17.81,17.94,201636,0
2009-05-12,18,18.44,17.5,17.7,180412,0
2009-05-13,17.38,17.45,16.52,16.78,318869,0
2009-05-14,16.75,17.11,16.65,16.99,364078,0
2009-05-15,17.05,17.25,16.87,16.97,175098,0
2009-05-18,17.12,17.27,16.85,17.13,161103,0
2009-05-19,17.22,17.45,16.86,17.4,161093,0
2009-05-20,17.39,17.46,16.71,16.91,181549,0
2009-05-21,16.66,16.89,16.05,16.18,165753,0
2009-05-22,16.24,16.62,15.87,16.22,217943,0
2009-05-26,16.05,16.92,16,16.75,133747,0
2009-05-27,16.59,17,16.4,16.9,163232,0
2009-05-28,17,17.07,16.5,16.97,136088,0
2009-05-29,17,17.13,16.68,17.1,287878,0
2009-06-01,17.52,17.65,17.1,17.5,136490,0
2009-06-02,17.36,17.93,16.72,17.89,242068,0
2009-06-03,17.64,17.91,17.18,17.31,146450,0
2009-06-04,17.37,17.57,17.25,17.46,111228,0
2009-06-05,17.52,17.69,17.14,17.53,146746,0
2009-06-08,17.4,17.69,17.19,17.4,159393,0
2009-06-09,17.5,17.5,16.72,16.99,254991,0
2009-06-10,17.25,17.38,16.17,16.52,294675,0
2009-06-11,15.72,16,14.78,15.41,501687,0
2009-06-12,15.19,15.19,14.61,15.02,195234,0
2009-06-15,14.98,14.98,14.14,14.58,183901,0
2009-06-16,14.8,15.31,14.36,14.36,179392,0
2009-06-17,14.4,14.97,14.28,14.74,220233,0
2009-06-18,14.7,14.75,13.39,13.51,258107,0
2009-06-19,13.64,13.64,12.59,12.89,468842,0
2009-06-22,12.75,12.89,12.52,12.59,191993,0
2009-06-23,13.25,13.75,12.65,12.9,492017,0
2009-06-24,12.9,13.31,12.75,13.12,263571,0
2009-06-25,13.05,14.54,13.04,14.5,377575,0
2009-06-26,14.55,16,14.43,15.3,829629,0
2009-06-29,15.2,15.52,14.6,15.27,263941,0
2009-06-30,15.25,15.4,15.08,15.26,148798,0
2009-07-01,15.46,15.46,15.08,15.14,91477,0
2009-07-02,15,15.08,14.72,14.87,112944,0
2009-07-06,14.79,14.88,14.06,14.54,112359,0
2009-07-07,14.67,14.8,14.49,14.61,143688,0
2009-07-08,14.73,14.86,14.46,14.74,227415,0
2009-07-09,14.8,14.8,14.31,14.48,119052,0
2009-07-10,14.43,14.89,14.26,14.71,71860,0
2009-07-13,14.73,14.9,14.26,14.81,98950,0
2009-07-14,14.82,14.85,14.44,14.79,90285,0
2009-07-15,14.96,15.2,14.58,14.95,139678,0
2009-07-16,14.83,15.15,14.76,15.1,72670,0
2009-07-17,15.17,15.57,15.1,15.15,121243,0
2009-07-20,15.28,15.91,15.25,15.53,136223,0
2009-07-21,15.6,15.82,14.57,15.1,109492,0
2009-07-22,15,15.32,14.76,15.13,90701,0
2009-07-23,15.08,15.59,14.79,15.34,81366,0
2009-07-24,15.18,15.75,15.18,15.51,48526,0
2009-07-27,15.53,16.25,15.32,16.14,73761,0
2009-07-28,15.94,17,15.94,16.93,158316,0
2009-07-29,16.83,16.93,16.26,16.43,138422,0
2009-07-30,16,16.33,15.82,16.07,266380,0
2009-07-31,16.01,16.19,15.9,15.93,183160,0
2009-08-03,16.2,16.26,15.89,16,137812,0
2009-08-04,15.96,16.15,15.52,15.94,118758,0
2009-08-05,16,16.09,15.06,15.82,146452,0
2009-08-06,15.94,16.16,15.55,15.74,184219,0
2009-08-07,16.02,16.09,15.79,15.94,135360,0
2009-08-10,17.25,17.48,16.4,16.87,348435,0
2009-08-11,16.82,17.5,16.42,17.45,158851,0
2009-08-12,17.42,17.81,16.68,17.14,150329,0
2009-08-13,17.13,17.14,16.51,16.94,93590,0
2009-08-14,16.97,16.99,16.4,16.56,106186,0
2009-08-17,16.26,16.8,15.9,16.47,129598,0
2009-08-18,16.5,17.05,16.07,16.93,96087,0
2009-08-19,16.75,16.75,15.95,16.05,115418,0
2009-08-20,16.13,16.62,15.99,16.14,149405,0
2009-08-21,16.34,17.14,16.17,16.59,120238,0
2009-08-24,16.68,16.88,16.22,16.29,70333,0
2009-08-25,16.43,16.99,16.25,16.34,60709,0
2009-08-26,16.27,17,16.24,16.92,88120,0
2009-08-27,17.02,17.06,16.5,16.65,76312,0
2009-08-28,16.85,17,16.3,16.42,66527,0
2009-08-31,16.31,16.71,15.89,16.1,57994,0
2009-09-01,15.78,16.33,14.79,14.88,182909,0
2009-09-02,14.79,15.38,14.53,15.3,412584,0
2009-09-03,15.45,16.6,15.38,16.35,141050,0
2009-09-04,16.35,16.94,16.09,16.56,99967,0
2009-09-08,16.6,16.75,16.32,16.66,102761,0
2009-09-09,16.7,17.3,16.5,17.05,111403,0
2009-09-10,17.08,17.28,16.93,17.11,84498,0
2009-09-11,17.19,17.39,16.94,17.26,139919,0
2009-09-14,17.15,17.67,16.98,17.63,113147,0
2009-09-15,17.01,17.8,17.01,17.71,86010,0
2009-09-16,17.71,18,17.58,18,94210,0
2009-09-17,17.98,18.48,17.74,17.95,114008,0
2009-09-18,17.98,18.32,17.82,18.09,194989,0
2009-09-21,17.98,18.25,17.57,18.2,116039,0
2009-09-22,18.25,18.3,17.86,18.25,58853,0
2009-09-23,18.19,18.21,17.9,17.93,83427,0
2009-09-24,17.97,18.07,17.23,17.43,82516,0
2009-09-25,17.33,17.49,17.05,17.23,75596,0
2009-09-28,17.27,17.99,17.27,17.88,90575,0
2009-09-29,17.78,18,17.5,17.66,74696,0
2009-09-30,17.62,18,17.35,17.91,91572,0
2009-10-01,17.77,18,17,17.08,80984,0
2009-10-02,16.96,17.36,16.7,17.07,106285,0
2009-10-05,17.2,17.85,17.1,17.79,132373,0
2009-10-06,17.85,18.12,17.51,17.85,108069,0
2009-10-07,17.71,18.17,17.55,18.08,139866,0
2009-10-08,18.16,18.5,17.85,18.05,116126,0
2009-10-09,18.09,19.05,17.76,18.83,188131,0
2009-10-12,18.86,19.39,18.72,19.15,182397,0
2009-10-13,19.18,19.48,18.67,19.48,227951,0
2009-10-14,19.01,19.5,19.01,19.27,117879,0
2009-10-15,19.32,20.02,18.7,19.4,125175,0
2009-10-16,19.2,19.52,18.83,19.26,83505,0
2009-10-19,19.42,19.64,19.19,19.21,58742,0
2009-10-20,19.4,19.4,18.65,18.85,109329,0
2009-10-21,18.75,19.33,18.36,18.41,73893,0
2009-10-22,18.4,18.65,18.23,18.4,62617,0
2009-10-23,18.55,18.55,17.56,17.75,81490,0
2009-10-26,17.82,18.12,17.26,17.39,62478,0
2009-10-27,17.39,17.84,16.95,17.15,64997,0
2009-10-28,17.04,17.27,16.6,16.67,62150,0
2009-10-29,16.74,17.18,16.67,16.74,87500,0
2009-10-30,16.62,16.62,16.02,16.13,120645,0
2009-11-02,16.3,16.66,16.12,16.47,81817,0
2009-11-03,16.31,16.81,16.17,16.5,60790,0
2009-11-04,16.53,16.7,16.14,16.15,57442,0
2009-11-05,16.33,17.22,16.27,16.84,68113,0
2009-11-06,16.63,17.13,16.14,16.19,102864,0
2009-11-09,15.92,16.19,14.76,15.61,738718,0
2009-11-10,15.59,16.36,15.45,15.91,185584,0
2009-11-11,15.94,16.24,15.6,16.2,94848,0
2009-11-12,16.12,16.38,15.7,16.04,111607,0
2009-11-13,16.07,16.48,15.77,16.46,60211,0
2009-11-16,16.63,17.96,16.63,17.65,148511,0
2009-11-17,17.45,17.8,16.97,17.05,103573,0
2009-11-18,17.1,17.21,16.57,16.89,38165,0
2009-11-19,16.8,16.85,16.36,16.69,57952,0
2009-11-20,16.53,17.13,16.53,17.06,53873,0
2009-11-23,17.22,17.69,17.19,17.45,45445,0
2009-11-24,17.51,17.53,16.96,17.13,31488,0
2009-11-25,17.19,17.43,17.11,17.14,22013,0
2009-11-27,16.55,16.9,16.48,16.78,38845,0
2009-11-30,16.76,17.31,16.67,17.3,87737,0
2009-12-01,17.39,17.43,17.15,17.31,151084,0
2009-12-02,17.35,17.57,16.87,17.07,91787,0
2009-12-03,17.07,17.36,16.57,16.57,69302,0
2009-12-04,16.43,17.81,16.29,17.8,153736,0
2009-12-07,17.8,19.47,17.67,19.19,203714,0
2009-12-08,19,19.31,18.33,18.95,188378,0
2009-12-09,19.05,19.41,18.65,19.08,131990,0
2009-12-10,19,19.41,18.68,18.93,184276,0
2009-12-11,18.24,18.72,17.7,18.65,1047833,0
2009-12-14,18.72,19.13,18.72,19,171842,0
2009-12-15,19.01,19.76,18.79,19.6,201473,0
2009-12-16,19.73,19.92,19.47,19.53,279059,0
2009-12-17,19.5,19.69,19.15,19.32,75280,0
2009-12-18,19.49,19.75,19.21,19.67,183207,0
2009-12-21,19.77,20,19.37,19.64,69275,0
2009-12-22,19.71,20,19.52,19.82,92761,0
2009-12-23,19.85,19.98,19.5,19.9,48297,0
2009-12-24,20,20,19.85,19.86,16406,0
2009-12-28,19.97,19.99,18.71,19.01,176793,0
2009-12-29,19.1,19.34,18.73,19.31,106846,0
2009-12-30,19.25,19.4,18.92,19.12,90478,0
2009-12-31,19.06,19.37,19.06,19.14,59810,0
2010-01-04,19.26,19.53,19.14,19.45,73083,0
2010-01-05,19.47,19.69,19.13,19.57,122604,0
2010-01-06,19.46,19.95,19.46,19.73,110594,0
2010-01-07,19.82,19.96,19.61,19.92,39073,0
2010-01-08,19.77,19.86,19.5,19.7,36387,0
2010-01-11,19.84,19.95,19.55,19.61,43176,0
2010-01-12,19.55,19.82,19.45,19.63,103363,0
2010-01-13,19.83,19.94,19.52,19.85,89604,0
2010-01-14,19.75,20.12,19.75,20.04,66898,0
2010-01-15,20.1,20.46,19.69,20.03,86172,0
2010-01-19,19.97,20.99,19.54,20.95,160143,0
2010-01-20,20.76,20.93,20.38,20.56,79907,0
2010-01-21,20.64,20.86,20.02,20.17,91875,0
2010-01-22,20.22,20.35,19.57,19.68,82004,0
2010-01-25,19.84,19.9,19.16,19.72,91128,0
2010-01-26,19.65,19.95,19.5,19.68,74078,0
2010-01-27,19.61,20,19.57,19.99,54463,0
2010-01-28,20,20.41,19.66,20.06,155817,0
2010-01-29,20.09,20.17,19.01,19.02,309825,0
2010-02-01,18.61,19.14,18.27,18.42,137357,0
2010-02-02,18.48,18.82,18.13,18.7,124421,0
2010-02-03,18.68,18.85,18.47,18.58,71647,0
2010-02-04,18.39,18.57,18.07,18.22,124552,0
2010-02-05,18.18,18.69,18.01,18.6,104729,0
2010-02-08,18.65,18.65,18.08,18.17,49242,0
2010-02-09,18.33,18.51,18.18,18.26,51769,0
2010-02-10,18.11,18.37,17.91,18.11,72120,0
2010-02-11,18.01,19.3,17.64,19.25,70821,0
2010-02-12,19.11,19.61,18.81,19.59,116209,0
2010-02-16,19.59,19.59,18.31,19.02,110105,0
2010-02-17,19.01,19.39,18.79,19.06,67188,0
2010-02-18,18.95,19.52,18.95,19.46,22773,0
2010-02-19,19.46,19.48,19.05,19.23,39642,0
2010-02-22,19.33,19.62,19.24,19.56,42524,0
2010-02-23,19.58,20.65,19.58,20.31,158169,0
2010-02-24,20.42,20.64,20.24,20.39,38794,0
2010-02-25,20.18,20.35,19.45,20.05,102166,0
2010-02-26,19.97,20.05,19.34,19.6,87718,0
2010-03-01,19.64,20.35,19.63,20.23,116196,0
2010-03-02,20.31,20.35,20.03,20.24,71453,0
2010-03-03,20.27,20.3,20.02,20.1,43649,0
2010-03-04,20.19,20.3,19.9,20.2,46588,0
2010-03-05,20.28,20.65,20.1,20.57,83377,0
2010-03-08,20.57,20.6,20.2,20.52,65129,0
2010-03-09,20.52,20.9,20.34,20.56,162279,0
2010-03-10,20.5,21.06,20.5,20.74,110835,0
2010-03-11,20.6,21.07,20.39,21.02,67332,0
2010-03-12,21.14,21.22,20.37,21.15,176906,0
2010-03-15,18.44,19.34,17.22,17.64,986021,0
2010-03-16,17.64,17.65,15.91,16.05,767100,0
2010-03-17,16.05,17.74,15.56,17.55,924205,0
2010-03-18,17.41,17.41,16.41,16.58,363762,0
2010-03-19,16.66,16.66,15.5,15.67,433849,0
2010-03-22,15.6,16.2,15.58,16.06,261554,0
2010-03-23,16.11,16.44,16.05,16.35,164396,0
2010-03-24,16.31,16.39,16,16.09,182105,0
2010-03-25,16.12,16.37,15.78,15.82,99278,0
2010-03-26,15.81,16.04,15.73,15.91,111044,0
2010-03-29,15.89,16.19,15.66,16.05,226763,0
2010-03-30,16.11,16.38,15.75,16.05,141375,0
2010-03-31,15.96,15.96,15.71,15.72,191730,0
2010-04-01,15.76,16.22,15.54,15.77,175569,0
2010-04-05,15.8,16.25,15.7,16,167815,0
2010-04-06,15.89,16.35,15.89,16.2,165306,0
2010-04-07,16.12,16.37,15.99,16.11,122998,0
2010-04-08,16.09,16.25,15.93,16.07,114181,0
2010-04-09,16.04,16.1,15.78,16,53541,0
2010-04-12,16,16.2,15.8,15.9,124075,0
2010-04-13,15.83,16.14,15.79,16.13,103523,0
2010-04-14,16.24,16.49,16.15,16.47,155650,0
2010-04-15,16.51,16.68,16.47,16.6,74196,0
2010-04-16,16.61,16.75,16.46,16.73,85811,0
2010-04-19,16.74,16.98,16.57,16.67,150012,0
2010-04-20,16.8,17.77,16.76,17.74,170774,0
2010-04-21,17.75,17.75,17.34,17.64,116412,0
2010-04-22,17.48,17.92,17.33,17.82,55032,0
2010-04-23,17.74,17.74,17.05,17.54,145428,0
2010-04-26,17.47,17.76,17.19,17.27,53795,0
2010-04-27,17.27,17.69,17.08,17.31,115540,0
2010-04-28,17.44,17.71,17.3,17.59,49033,0
2010-04-29,17.7,18.15,17.4,17.94,81681,0
2010-04-30,17.98,18.05,17.5,17.5,136961,0
2010-05-03,17.6,17.92,17.5,17.8,70917,0
2010-05-04,17.58,17.58,16.88,16.95,74078,0
2010-05-05,16.73,17.2,16.69,16.85,73413,0
2010-05-06,16.74,16.74,15.88,15.89,162036,0
2010-05-07,15.83,16.24,15.33,16,103023,0
2010-05-10,15.86,16.91,15.86,16.62,201741,0
2010-05-11,16.02,17.56,15.92,17.4,121186,0
2010-05-12,17.33,17.81,16.9,17.79,206258,0
2010-05-13,17.7,18.1,17.38,17.87,72910,0
2010-05-14,17.82,17.89,17.02,17.43,76194,0
2010-05-17,17.45,17.8,16.97,17.69,89137,0
2010-05-18,17.88,18.01,17.46,17.51,146208,0
2010-05-19,17.45,17.81,17.04,17.12,85143,0
2010-05-20,16.69,16.83,16.28,16.36,84178,0
2010-05-21,16.12,16.7,16.05,16.64,95457,0
2010-05-24,16.58,16.58,15.97,16.01,41736,0
2010-05-25,15.61,16,15.36,15.95,78644,0
2010-05-26,16.01,16.67,15.91,16.15,128371,0
2010-05-27,16.54,16.77,16.06,16.77,62611,0
2010-05-28,16.68,16.68,16.15,16.44,50213,0
2010-06-01,16.27,16.35,15.5,15.52,71807,0
2010-06-02,15.53,16.09,15.47,16.05,66215,0
2010-06-03,16.13,16.3,15.5,15.88,56779,0
2010-06-04,15.45,15.67,14.57,14.63,96052,0
2010-06-07,14.65,14.83,14.17,14.2,69290,0
2010-06-08,14.28,14.44,13.85,14.33,73543,0
2010-06-09,14.44,14.58,13.51,13.8,110738,0
2010-06-10,14.05,14.55,13.86,14.54,82583,0
2010-06-11,14.35,14.84,14.32,14.81,55285,0
2010-06-14,14.97,15.45,14.83,14.89,65017,0
2010-06-15,15.08,15.3,14.84,15.15,105861,0
2010-06-16,14.98,15.42,14.93,15.27,40968,0
2010-06-17,15.41,15.51,14.95,15.1,50535,0
2010-06-18,15.21,15.21,14.91,15.15,80770,0
2010-06-21,15.39,15.7,15.32,15.47,57596,0
2010-06-22,15.56,15.64,14.37,14.39,62480,0
2010-06-23,14.35,14.82,14.2,14.47,48060,0
2010-06-24,14.33,14.41,14.09,14.15,69499,0
2010-06-25,14.24,14.83,14.08,14.41,313275,0
2010-06-28,14.35,14.48,14.01,14.02,52509,0
2010-06-29,13.77,13.78,13.19,13.3,78958,0
2010-06-30,13.34,13.69,12.92,12.94,65884,0
2010-07-01,13.02,13.31,12.75,12.84,160089,0
2010-07-02,12.99,13.19,12.59,12.96,92894,0
2010-07-06,13.37,13.37,12.69,12.88,88102,0
2010-07-07,12.96,13.22,12.8,13.07,110448,0
2010-07-08,13.23,13.5,13.1,13.21,82045,0
2010-07-09,13.18,13.49,13.18,13.35,87716,0
2010-07-12,13.27,13.35,12.84,12.89,91879,0
2010-07-13,13.04,13.73,12.99,13.58,158977,0
2010-07-14,13.49,13.71,13.25,13.56,63166,0
2010-07-15,13.53,13.65,12.99,13.2,51097,0
2010-07-16,13.07,13.1,12.15,12.19,93624,0
2010-07-19,12.29,13.46,12.29,13.4,83859,0
2010-07-20,13.19,13.75,13.14,13.41,75917,0
2010-07-21,13.52,13.72,12.62,12.89,134546,0
2010-07-22,13.11,13.27,13,13.1,177289,0
2010-07-23,13.15,13.35,12.99,13.16,126090,0
2010-07-26,13.24,13.44,12.93,13.02,115182,0
2010-07-27,13.1,13.1,12.7,12.72,102267,0
2010-07-28,12.77,12.89,12.21,12.4,150514,0
2010-07-29,12.56,12.61,12.21,12.47,75292,0
2010-07-30,12.26,12.74,12.18,12.39,41403,0
2010-08-02,12.62,12.91,12.25,12.84,129075,0
2010-08-03,12.77,12.99,12.52,12.56,80092,0
2010-08-04,12.67,12.67,12.32,12.65,70680,0
2010-08-05,12.52,12.73,12.41,12.42,73935,0
2010-08-06,12.23,12.37,11.8,12.25,303619,0
2010-08-09,12.08,12.66,11.59,12.55,258532,0
2010-08-10,12.34,12.9,12.17,12.7,166381,0
2010-08-11,12.37,12.49,11.61,11.64,195277,0
2010-08-12,11.49,12.26,11.49,12.16,148170,0
2010-08-13,12.08,12.21,11.93,12.05,58861,0
2010-08-16,11.95,12.29,11.93,12.06,47002,0
2010-08-17,12.23,12.32,12.03,12.23,76365,0
2010-08-18,12.18,12.42,12.04,12.21,37310,0
2010-08-19,12.13,12.24,11.3,11.3,90952,0
2010-08-20,11.24,11.61,11.06,11.23,95686,0
2010-08-23,11.28,11.59,10.61,10.62,75102,0
2010-08-24,10.54,11.25,10.45,10.85,215869,0
2010-08-25,10.73,11.03,10.73,10.99,90310,0
2010-08-26,11.08,11.28,10.79,10.92,76401,0
2010-08-27,11.08,11.24,10.86,11.21,61634,0
2010-08-30,11.13,11.2,10.78,10.87,81601,0
2010-08-31,10.83,11.2,10.76,10.94,61283,0
2010-09-01,11.15,11.2,10.83,11.06,85658,0
2010-09-02,11.05,11.13,10.83,10.97,46358,0
2010-09-03,11.11,11.14,10.9,11,80956,0
2010-09-07,11.05,11.39,10.85,10.99,207165,0
2010-09-08,10.99,11.06,10.8,10.9,52186,0
2010-09-09,11.06,11.12,10.79,10.94,108642,0
2010-09-10,10.99,11.32,10.97,11.31,41280,0
2010-09-13,11.47,11.96,11.39,11.95,90826,0
2010-09-14,11.88,12.13,11.68,12,108089,0
2010-09-15,11.92,12.12,11.89,11.99,101183,0
2010-09-16,11.96,12.04,11.73,11.86,91558,0
2010-09-17,11.99,12.2,11.74,11.93,120044,0
2010-09-20,11.97,12.4,11.85,12.33,104527,0
2010-09-21,12.39,12.4,12.11,12.24,40444,0
2010-09-22,12.16,12.24,11.94,11.96,70564,0
2010-09-23,11.84,12.3,11.83,11.88,54067,0
2010-09-24,12.07,12.66,12,12.61,51872,0
2010-09-27,12.58,12.59,12.12,12.25,90864,0
2010-09-28,12.34,12.44,11.92,12.39,70171,0
2010-09-29,12.32,12.71,12.22,12.64,39552,0
2010-09-30,12.78,12.83,12.26,12.38,46520,0
2010-10-01,12.52,12.8,12.31,12.7,31109,0
2010-10-04,12.5,12.64,12.08,12.26,46496,0
2010-10-05,12.44,12.85,12.1,12.81,57002,0
2010-10-06,12.77,12.86,12.53,12.64,41254,0
2010-10-07,12.77,12.88,12.5,12.82,32399,0
2010-10-08,12.75,13.02,12.64,12.94,33619,0
2010-10-11,12.75,13.17,12.75,13,18851,0
2010-10-12,12.99,13.17,12.81,12.83,54800,0
2010-10-13,12.88,13.08,12.79,12.87,62854,0
2010-10-14,12.85,12.97,12.49,12.62,33713,0
2010-10-15,12.81,12.83,12.52,12.69,48526,0
2010-10-18,12.68,12.86,12.52,12.84,22349,0
2010-10-19,12.6,12.91,12.11,12.23,48922,0
2010-10-20,12.34,12.77,12.13,12.62,19482,0
2010-10-21,12.72,12.84,12.11,12.33,39038,0
2010-10-22,12.34,12.45,12.27,12.33,16851,0
2010-10-25,12.47,12.54,12.11,12.27,38863,0
2010-10-26,12.16,12.51,12.12,12.25,23287,0
2010-10-27,12.18,12.18,11.77,12.03,44140,0
2010-10-28,12.18,12.35,12,12.19,40781,0
2010-10-29,12.15,12.26,11.99,12.2,15816,0
2010-11-01,12.32,12.39,11.75,11.92,43053,0
2010-11-02,12.12,12.66,12.1,12.66,70248,0
2010-11-03,12.66,12.89,12.6,12.89,35865,0
2010-11-04,13.16,13.59,12.98,13.48,61439,0
2010-11-05,13.55,13.65,13.32,13.48,46202,0
2010-11-08,13.48,13.73,13.26,13.29,31419,0
2010-11-09,13.21,13.45,12.61,12.73,56790,0
2010-11-10,12.79,13.26,12.67,13.22,52744,0
2010-11-11,13.08,13.51,12.93,13.28,24743,0
2010-11-12,13.1,13.41,13.1,13.32,65434,0
2010-11-15,13.38,13.91,13.24,13.8,137544,0
2010-11-16,13.6,13.71,13.37,13.6,104655,0
2010-11-17,13.58,13.64,13.23,13.41,38027,0
2010-11-18,13.6,13.85,13.41,13.73,25884,0
2010-11-19,13.72,13.96,13.52,13.74,52760,0
2010-11-22,13.63,13.92,13.44,13.8,24909,0
2010-11-23,13.63,13.63,13.25,13.31,37985,0
2010-11-24,13.43,13.62,13.4,13.51,28188,0
2010-11-26,13.42,13.49,13.18,13.19,25383,0
2010-11-29,13.05,13.45,12.75,13.39,20641,0
2010-11-30,13.18,13.6,12.94,13.49,66961,0
2010-12-01,13.7,13.97,13.53,13.89,52439,0
2010-12-02,13.89,14.04,13.6,13.99,43416,0
2010-12-03,13.85,14.16,13.49,14.08,53174,0
2010-12-06,14,14.15,13.96,13.99,49125,0
2010-12-07,14.14,14.18,13.66,13.8,59992,0
2010-12-08,13.86,13.86,13.68,13.73,38329,0
2010-12-09,13.83,13.83,13.55,13.58,35513,0
2010-12-10,13.7,13.75,13.58,13.64,60651,0
2010-12-13,13.67,13.83,13.55,13.63,34161,0
2010-12-14,13.72,13.99,13.72,13.9,45255,0
2010-12-15,13.92,14.15,13.49,13.49,64846,0
2010-12-16,13.5,13.71,13.46,13.51,50150,0
2010-12-17,13.44,13.56,13.28,13.29,75690,0
2010-12-20,13.37,13.42,13.25,13.25,24928,0
2010-12-21,13.35,13.36,13.16,13.3,62659,0
2010-12-22,13.35,13.36,13.2,13.25,76070,0
2010-12-23,13.22,13.33,13.22,13.25,21023,0
2010-12-27,13.25,13.39,13.17,13.32,19690,0
2010-12-28,13.32,13.38,13.08,13.1,39558,0
2010-12-29,13.16,13.22,13,13.03,39703,0
2010-12-30,13.06,13.39,12.92,12.93,81676,0
2010-12-31,12.88,13.14,12.81,13.04,46027,0
2011-01-03,13.16,13.58,13.07,13.49,41429,0
2011-01-04,13.58,13.62,12.84,12.84,104516,0
2011-01-05,12.84,12.95,12.66,12.89,60749,0
2011-01-06,12.85,13.14,12.75,12.83,55074,0
2011-01-07,12.96,13.07,12.74,13,49983,0
2011-01-10,12.95,13.34,12.9,13.31,46030,0
2011-01-11,13.37,13.77,13.29,13.67,37291,0
2011-01-12,13.85,14.05,13.64,13.85,26829,0
2011-01-13,13.87,13.92,13.67,13.81,19645,0
2011-01-14,13.84,13.9,13.66,13.88,34386,0
2011-01-18,13.79,13.89,13.67,13.87,30257,0
2011-01-19,13.81,13.84,13.26,13.26,29093,0
2011-01-20,13.13,13.6,13.13,13.19,83519,0
2011-01-21,13.23,13.23,12.55,12.71,112087,0
2011-01-24,12.5,13.16,12.5,13.12,51941,0
2011-01-25,13,13.33,12.9,13.29,89894,0
2011-01-26,13.38,13.71,13.18,13.63,27733,0
2011-01-27,13.67,13.85,13.45,13.55,60894,0
2011-01-28,13.57,13.77,12.6,12.83,71620,0
2011-01-31,12.87,13.12,12.61,12.86,35390,0
2011-02-01,12.85,13.15,12.77,12.99,35022,0
2011-02-02,12.97,13.14,12.83,12.93,23244,0
2011-02-03,12.87,12.87,12.46,12.67,41671,0
2011-02-04,12.61,12.67,12.35,12.42,37154,0
2011-02-07,12.5,12.79,12.37,12.61,37935,0
2011-02-08,12.63,12.67,12.51,12.64,39216,0
2011-02-09,12.55,12.66,12.43,12.53,23621,0
2011-02-10,12.48,12.79,12.48,12.62,51419,0
2011-02-11,12.51,12.77,12.51,12.76,11782,0
2011-02-14,12.76,13,12.69,12.79,24174,0
2011-02-15,12.77,12.81,12.68,12.72,17927,0
2011-02-16,12.73,12.82,12.65,12.75,10760,0
2011-02-18,13.29,13.3,13.01,13.13,25439,0
2011-02-22,12.87,13.04,12.57,12.95,48641,0
2011-02-23,12.82,12.92,12.52,12.62,42152,0
2011-02-24,12.62,13.08,12.62,12.88,68137,0
2011-02-25,13.09,13.27,12.85,13.25,31107,0
2011-02-28,13.3,13.43,13.06,13.1,30121,0
2011-03-01,13.35,13.35,12.63,12.67,25955,0
2011-03-02,12.75,13.14,12.56,13.05,50586,0
2011-03-03,13.23,13.43,13.19,13.25,34273,0
2011-03-04,13.23,13.28,12.75,13.11,32714,0
2011-03-07,13.1,13.11,12.58,12.74,30964,0
2011-03-08,12.71,13.16,12.71,13.03,20551,0
2011-03-09,13.05,13.2,12.96,13.15,12544,0
2011-03-10,12.98,13.16,12.58,12.67,44535,0
2011-03-11,12.72,12.82,12.54,12.66,24392,0
2011-03-14,12.55,12.95,12.45,12.48,37892,0
2011-03-15,11.9,12.99,11.9,12.97,78759,0
2011-03-16,13.85,15.2,13.7,14.54,258645,0
2011-03-17,14.58,14.89,14.2,14.42,93479,0
2011-03-18,14.5,14.98,14.33,14.8,161894,0
2011-03-21,14.96,15.37,14.83,15,96311,0
2011-03-22,15.14,15.25,14.97,15.19,103260,0
2011-03-23,15.11,15.45,15.11,15.26,49325,0
2011-03-24,15.31,15.49,15.22,15.36,64494,0
2011-03-25,15.4,16.25,15.34,16.02,125795,0
2011-03-28,16.14,16.46,15.82,16.2,126890,0
2011-03-29,16.23,16.78,16.14,16.78,129134,0
2011-03-30,16.9,17,16.79,16.89,72491,0
2011-03-31,16.81,16.93,16.6,16.88,55509,0
2011-04-01,16.93,16.95,16.79,16.85,44410,0
2011-04-04,16.88,16.88,16.5,16.53,80933,0
2011-04-05,16.39,16.57,16.12,16.51,106850,0
2011-04-06,16.62,16.71,16.52,16.6,45487,0
2011-04-07,16.67,16.67,16.32,16.41,65756,0
2011-04-08,16.56,16.56,16.05,16.1,46906,0
2011-04-11,16.17,16.17,15.84,15.97,52180,0
2011-04-12,15.5,15.67,15.24,15.3,120521,0
2011-04-13,15.66,15.66,15.23,15.4,52817,0
2011-04-14,15.12,15.5,15.09,15.36,58335,0
2011-04-15,15.57,16.39,15.34,16.37,85270,0
2011-04-18,16.15,16.15,15.71,15.89,67019,0
2011-04-19,15.94,15.97,15.44,15.44,38379,0
2011-04-20,15.68,15.83,14.92,15.04,59970,0
2011-04-21,15.07,15.18,14.64,14.75,68394,0
2011-04-25,14.72,14.73,14.39,14.5,80376,0
2011-04-26,14.5,14.8,14.48,14.72,73281,0
2011-04-27,14.75,14.75,14.35,14.39,62121,0
2011-04-28,14.41,14.88,14.38,14.84,46309,0
2011-04-29,14.9,15.03,14.65,14.99,47288,0
2011-05-02,15.04,15.15,14.84,15.07,76506,0
2011-05-03,15.06,15.48,14.58,14.68,58818,0
2011-05-04,14.66,14.91,14.43,14.44,56245,0
2011-05-05,14.39,15,14.27,14.65,80860,0
2011-05-06,14.89,14.93,14.63,14.63,45830,0
2011-05-09,14.69,14.8,14.56,14.77,46732,0
2011-05-10,13.99,14.61,13.95,14.15,80133,0
2011-05-11,14.15,14.33,13.92,14.14,65912,0
2011-05-12,14.09,14.54,13.88,13.99,57742,0
2011-05-13,13.88,14.03,13.36,13.38,68745,0
2011-05-16,13.27,13.37,13.1,13.11,84169,0
2011-05-17,13.02,13.4,12.97,13,49214,0
2011-05-18,13.07,13.2,12.94,13.1,60041,0
2011-05-19,13.09,13.28,12.85,12.86,59770,0
2011-05-20,12.81,13.7,12.7,13.41,88355,0
2011-05-23,13.2,13.27,12.87,12.87,34431,0
2011-05-24,12.98,13.01,12.5,12.51,38969,0
2011-05-25,12.5,13.12,12.32,12.86,60976,0
2011-05-26,12.75,13.31,12.61,13.21,61567,0
2011-05-27,13.23,13.32,13.03,13.17,16999,0
2011-05-31,13.32,13.32,12.9,13.32,77896,0
2011-06-01,13.28,13.28,12.55,12.61,42222,0
2011-06-02,12.63,12.73,12.52,12.62,23041,0
2011-06-03,12.42,12.94,12.25,12.84,69051,0
2011-06-06,12.83,12.83,12.42,12.49,45565,0
2011-06-07,12.59,12.75,12.43,12.47,41491,0
2011-06-08,12.39,12.72,12.26,12.3,33278,0
2011-06-09,12.06,12.66,12.06,12.25,29200,0
2011-06-10,12.31,12.45,12.17,12.27,31829,0
2011-06-13,12.31,12.64,12.19,12.5,48184,0
2011-06-14,12.62,12.9,12.52,12.79,20803,0
2011-06-15,12.63,12.96,12.62,12.77,74830,0
2011-06-16,12.76,13.26,12.76,13.11,37461,0
2011-06-17,13.2,13.91,13.01,13.81,130340,0
2011-06-20,13.79,13.79,13.42,13.58,47663,0
2011-06-21,13.69,14.12,13.67,13.98,30476,0
2011-06-22,13.92,13.93,13.09,13.11,34914,0
2011-06-23,13,13.3,12.68,13.28,56341,0
2011-06-24,13.29,13.29,12.66,13.01,104138,0
2011-06-27,13.07,13.6,12.99,13.59,55691,0
2011-06-28,13.62,13.62,13.41,13.58,66071,0
2011-06-29,13.49,13.71,13.44,13.64,48010,0
2011-06-30,13.63,13.83,13.56,13.73,14232,0
2011-07-01,13.74,13.83,13.5,13.64,43539,0
2011-07-05,13.6,13.6,13.36,13.54,23138,0
2011-07-06,13.5,14.27,13.5,14.18,39320,0
2011-07-07,14.26,14.57,14.18,14.27,27731,0
2011-07-08,14.16,14.29,13.92,14.27,32132,0
2011-07-11,14.15,14.33,13.87,13.91,39006,0
2011-07-12,13.82,13.85,13.35,13.35,32373,0
2011-07-13,13.61,13.95,13.5,13.66,36032,0
2011-07-14,13.66,13.85,13.24,13.31,33739,0
2011-07-15,13.3,13.3,13,13.15,42364,0
2011-07-18,13.16,13.16,12.8,13,30696,0
2011-07-19,13.06,13.59,13.06,13.53,32847,0
2011-07-20,13.47,13.47,13.03,13.18,16420,0
2011-07-21,13.2,13.55,13.2,13.48,19520,0
2011-07-22,13.42,13.48,13.12,13.33,52444,0
2011-07-25,13.18,13.52,13.05,13.38,23816,0
2011-07-26,13.35,13.35,13.06,13.07,17947,0
2011-07-27,12.98,12.99,12.49,12.5,106903,0
2011-07-28,12.56,13.02,12.54,12.72,31382,0
2011-07-29,12.5,12.81,12.5,12.8,28262,0
2011-08-01,12.93,13.95,12.64,13.6,197718,0
2011-08-02,13.53,13.61,12.98,13.02,45759,0
2011-08-03,12.87,13.44,12.63,13.22,55522,0
2011-08-04,13.21,13.25,12.93,12.93,60209,0
2011-08-05,13.11,13.16,12.24,12.28,169139,0
2011-08-08,12.2,12.46,10.7,10.7,170487,0
2011-08-09,10.96,11.46,10.01,11.17,147295,0
2011-08-10,10.86,11.62,10.77,10.95,125473,0
2011-08-11,11.07,11.92,10.71,11.62,106132,0
2011-08-12,11.74,12.23,11.66,11.99,105043,0
2011-08-15,12.24,12.33,11.98,12.05,41205,0
2011-08-16,11.89,12.15,11.73,12.1,70873,0
2011-08-17,12.12,12.44,12.07,12.24,62752,0
2011-08-18,11.6,11.92,11.27,11.35,124361,0
2011-08-19,11.28,12.05,11.14,11.17,97846,0
2011-08-22,11.47,11.67,11.07,11.12,64271,0
2011-08-23,11.2,12.11,10.85,12.08,806911,0
2011-08-24,11.94,12.42,11.85,12.21,42920,0
2011-08-25,12.1,12.1,11.64,11.66,52439,0
2011-08-26,11.54,12.08,11.5,11.82,34652,0
2011-08-29,11.75,12.9,11.75,12.89,50392,0
2011-08-30,12.81,12.87,12.18,12.81,45755,0
2011-08-31,12.81,12.9,12.48,12.76,69541,0
2011-09-01,12.72,12.88,12.26,12.31,55805,0
2011-09-02,12.21,12.27,11.5,11.61,44770,0
2011-09-06,11.25,11.84,11.25,11.81,64264,0
2011-09-07,12.16,12.57,11.83,12.47,52272,0
2011-09-08,12.4,12.4,11.91,12,56310,0
2011-09-09,11.96,11.96,11.5,11.5,80679,0
2011-09-12,11.33,11.73,11.33,11.65,38668,0
2011-09-13,11.74,12.32,11.71,12.08,66811,0
2011-09-14,12.21,12.53,11.9,12.28,74255,0
2011-09-15,12.28,12.43,11.9,12.1,42593,0
2011-09-16,12.01,12.08,12,12.03,67842,0
2011-09-19,11.8,11.91,11.41,11.62,19367,0
2011-09-20,11.6,11.8,11.28,11.3,45301,0
2011-09-21,11.27,11.39,11.15,11.15,37374,0
2011-09-22,10.78,11.16,10.78,11.02,65333,0
2011-09-23,11.04,11.29,10.9,11.07,44834,0
2011-09-26,11.27,11.32,10.9,11.07,37825,0
2011-09-27,11.23,12.35,11.23,11.87,55910,0
2011-09-28,11.86,11.86,11.28,11.34,72411,0
2011-09-29,11.65,11.65,11.13,11.52,23273,0
2011-09-30,11.31,11.63,11.14,11.17,47573,0
2011-10-03,11,11.37,10.05,10.05,77580,0
2011-10-04,9.9,11.04,9.79,10.94,98383,0
2011-10-05,10.91,11.05,10.29,10.42,61299,0
2011-10-06,10.36,10.98,10.36,10.66,65126,0
2011-10-07,10.63,10.66,10.04,10.15,55126,0
2011-10-10,10.33,11.41,10.33,11.37,58304,0
2011-10-11,11.21,12,11.2,12,37883,0
2011-10-12,11.97,12.6,11.9,12.52,43082,0
2011-10-13,12.39,12.65,12.37,12.4,28545,0
2011-10-14,12.56,12.56,12.29,12.4,47496,0
2011-10-17,12.28,12.28,11.92,11.97,38811,0
2011-10-18,12.23,12.7,12.15,12.57,41721,0
2011-10-19,12.51,12.63,11.77,11.8,33970,0
2011-10-20,11.8,12.08,11.01,12.02,39500,0
2011-10-21,12.27,12.27,11.69,11.97,35377,0
2011-10-24,12.02,12.49,11.77,12.46,37232,0
2011-10-25,12.35,12.48,11.9,12.06,29505,0
2011-10-26,12.29,12.29,11.56,12.13,39085,0
2011-10-27,12.56,13.02,12.28,12.96,116895,0
2011-10-28,12.88,13.29,12.88,13.05,46167,0
2011-10-31,13.13,13.13,12.37,12.45,40275,0
2011-11-01,11.92,12.28,11.56,11.63,52101,0
2011-11-02,11.99,12.43,11.84,12.37,54760,0
2011-11-03,12.34,13.11,12.29,13.09,47467,0
2011-11-04,12.85,12.91,12.42,12.77,20660,0
2011-11-07,12.56,12.7,12.32,12.64,33046,0
2011-11-08,12.76,13.15,12.33,13.11,44842,0
2011-11-09,12.61,12.61,11.58,11.65,70003,0
2011-11-10,11.84,11.84,11.12,11.46,72453,0
2011-11-11,11.57,11.99,11.55,11.95,48901,0
2011-11-14,11.9,11.98,11.59,11.8,43727,0
2011-11-15,11.74,12.51,11.7,12.42,53655,0
2011-11-16,12.25,12.4,11.87,11.87,34525,0
2011-11-17,11.82,12.2,11.74,11.84,37656,0
2011-11-18,11.82,12.02,11.67,11.84,28984,0
2011-11-21,11.56,11.75,11.33,11.4,27548,0
2011-11-22,11.36,11.64,11.21,11.21,30604,0
2011-11-23,11.11,11.32,10.89,10.93,60610,0
2011-11-25,10.9,11.08,10.38,10.38,21043,0
2011-11-28,10.83,11.29,10.81,11.16,62261,0
2011-11-29,11.13,11.4,10.94,10.97,37437,0
2011-11-30,11.55,12.72,11.37,12.71,115691,0
2011-12-01,12.7,12.7,11.57,11.62,76115,0
2011-12-02,11.7,12.1,11.53,11.92,38756,0
2011-12-05,12.14,12.28,11.84,11.96,67255,0
2011-12-06,12,12.1,11.65,11.95,50158,0
2011-12-07,11.83,12.23,11.61,12.15,51189,0
2011-12-08,12.04,12.06,10.92,10.97,90515,0
2011-12-09,11.03,11.38,10.97,11.08,91516,0
2011-12-12,11.01,11.12,10.77,10.93,48411,0
2011-12-13,11.1,11.24,10.58,10.61,35744,0
2011-12-14,10.68,10.88,10.41,10.86,72490,0
2011-12-15,11,11.44,10.92,11.4,67958,0
2011-12-16,11.56,11.97,11.56,11.75,91773,0
2011-12-19,11.88,11.95,11,11.07,54480,0
2011-12-20,11.44,11.8,11.25,11.6,55613,0
2011-12-21,11.43,11.59,10.92,10.98,105296,0
2011-12-22,11.02,11.14,10.9,10.97,70696,0
2011-12-23,11.05,11.11,10.95,10.97,27646,0
2011-12-27,10.88,11.07,10.88,11,34149,0
2011-12-28,11.01,11.1,10.65,10.72,28100,0
2011-12-29,10.78,11.18,10.78,10.95,41178,0
2011-12-30,11.12,11.12,10.73,10.77,35231,0
2012-01-03,11.18,11.3,11.02,11.14,53205,0
2012-01-04,11.04,11.24,10.86,10.88,52935,0
2012-01-05,10.78,10.93,10.63,10.73,76693,0
2012-01-06,10.74,10.95,10.71,10.84,63062,0
2012-01-09,10.92,11.03,10.66,10.69,78908,0
2012-01-10,10.89,11.02,10.75,10.95,80912,0
2012-01-11,10.93,11.02,10.87,10.9,71159,0
2012-01-12,10.96,11.01,10.86,10.96,44388,0
2012-01-13,10.85,11.04,10.85,10.9,33202,0
2012-01-17,11.03,11.05,10.88,10.91,57825,0
2012-01-18,10.99,11.04,10.87,11.02,62919,0
2012-01-19,11.11,11.37,11,11.34,78251,0
2012-01-20,11.31,11.59,11.31,11.42,50760,0
2012-01-23,11.48,11.6,11.47,11.49,20299,0
2012-01-24,11.42,12.06,11.35,11.73,90691,0
2012-01-25,11.75,12.18,11.75,12.04,31772,0
2012-01-26,12.2,12.2,11.96,12.12,37980,0
2012-01-27,12.1,12.23,12.02,12.23,30691,0
2012-01-30,12.1,12.23,11.8,11.99,35350,0
2012-01-31,12.12,12.12,11.75,12.01,32250,0
2012-02-01,12.05,12.42,11.99,12.3,94170,0
2012-02-02,12.31,12.31,10.63,10.73,202339,0
2012-02-03,10.84,11.16,10.74,10.86,111557,0
2012-02-06,10.82,10.98,10.63,10.69,48631,0
2012-02-07,10.59,10.66,10.46,10.52,49738,0
2012-02-08,10.51,10.58,10.34,10.44,67652,0
2012-02-09,10.48,10.84,10.41,10.46,64998,0
2012-02-10,10.32,10.59,10.21,10.35,43165,0
2012-02-13,10.51,10.51,10.37,10.43,21189,0
2012-02-14,10.39,10.53,10.14,10.39,52261,0
2012-02-15,10.36,10.48,10.19,10.24,47781,0
2012-02-16,10.38,10.53,10.24,10.36,42312,0
2012-02-17,10.35,10.54,10.32,10.42,38393,0
2012-02-21,10.4,10.49,10.21,10.23,38570,0
2012-02-22,10.31,10.31,10.05,10.06,36200,0
2012-02-23,10.1,10.22,9.5,10.15,712144,0
2012-02-24,10.15,10.48,10.1,10.45,43523,0
2012-02-27,10.3,10.51,10.28,10.45,45722,0
2012-02-28,10.44,10.7,10.38,10.6,226903,0
2012-02-29,10.66,10.74,10.28,10.37,131993,0
2012-03-01,10.29,10.52,10.26,10.27,83723,0
2012-03-02,10.29,10.41,9.94,9.97,58584,0
2012-03-05,9.97,10.18,9.86,10.12,27360,0
2012-03-06,9.93,10.02,9.8,9.86,55480,0
2012-03-07,9.98,10.13,9.86,9.95,22424,0
2012-03-08,10.02,10.03,9.6,9.7,113096,0
2012-03-09,9.74,9.84,9.61,9.65,44901,0
2012-03-12,9.67,9.9,9.5,9.72,106878,0
2012-03-13,9.83,10.3,9.79,10.28,84551,0
2012-03-14,9.51,9.51,8.54,8.98,333829,0
2012-03-15,9.04,9.07,8.67,9.01,163951,0
2012-03-16,9.05,9.58,9.05,9.34,337530,0
2012-03-19,9.36,9.5,9.15,9.29,171479,0
2012-03-20,9.27,9.82,9.22,9.61,215972,0
2012-03-21,9.79,9.8,9.5,9.5,150164,0
2012-03-22,9.42,9.59,9.3,9.5,78072,0
2012-03-23,9.53,9.61,9.34,9.43,112910,0
2012-03-26,9.59,9.95,9.59,9.87,109906,0
2012-03-27,10.44,10.44,9.84,9.85,117147,0
2012-03-28,9.88,9.92,9.61,9.89,66039,0
2012-03-29,9.85,9.85,9.53,9.78,35725,0
2012-03-30,9.88,9.88,9.65,9.75,51146,0
2012-04-02,9.75,9.83,9.7,9.77,67384,0
2012-04-03,9.79,9.9,9.56,9.63,77576,0
2012-04-04,9.52,9.61,9.3,9.31,70093,0
2012-04-05,9.3,9.5,9.25,9.34,33788,0
2012-04-09,9.3,9.48,8.95,8.97,82165,0
2012-04-10,8.97,9.09,8.71,8.75,118091,0
2012-04-11,8.87,9.06,8.77,8.93,62607,0
2012-04-12,8.91,9.28,8.91,9.25,143855,0
2012-04-13,9.25,9.32,9.19,9.25,136548,0
2012-04-16,9.3,9.45,9.21,9.27,98945,0
2012-04-17,9.4,9.58,9.31,9.41,79745,0
2012-04-18,9.4,9.47,9.31,9.4,91884,0
2012-04-19,9.4,9.59,9.34,9.41,59813,0
2012-04-20,9.54,9.78,9.47,9.63,62125,0
2012-04-23,9.5,9.59,9.37,9.42,104485,0
2012-04-24,9.41,9.5,9.38,9.5,120175,0
2012-04-25,9.64,9.87,9.49,9.52,55477,0
2012-04-26,9.51,9.61,9.48,9.53,47717,0
2012-04-27,9.53,10.13,9.53,10.05,61615,0
2012-04-30,10.12,10.15,9.7,9.79,74098,0
2012-05-01,9.84,10.28,9.59,9.65,105221,0
2012-05-02,9.62,9.77,9.51,9.69,62100,0
2012-05-03,9.7,9.88,9.42,9.53,44863,0
2012-05-04,9.52,9.54,9.4,9.41,64441,0
2012-05-07,9.41,9.53,9.35,9.38,47394,0
2012-05-08,9.33,9.73,9.33,9.7,54280,0
2012-05-09,9.53,9.78,9.36,9.47,67156,0
2012-05-10,9.47,9.98,9.35,9.39,43344,0
2012-05-11,9.33,9.49,9.32,9.43,41241,0
2012-05-14,9.34,9.59,9.33,9.42,39120,0
2012-05-15,9.45,9.63,9.31,9.35,58553,0
2012-05-16,9.37,9.46,9.31,9.32,37682,0
2012-05-17,9.36,9.36,9.17,9.23,79611,0
2012-05-18,9.22,9.56,9.15,9.27,51255,0
2012-05-21,9.33,9.68,9.2,9.62,44809,0
2012-05-22,9.62,9.74,9.14,9.25,48306,0
2012-05-23,9.1,9.35,9.1,9.28,33531,0
2012-05-24,9.25,9.3,9.15,9.27,35479,0
2012-05-25,9.24,9.27,9.17,9.24,18351,0
2012-05-29,9.29,9.44,9.2,9.37,21058,0
2012-05-30,9.23,9.35,9.14,9.26,72852,0
2012-05-31,9.25,9.25,8.8,9,90003,0
2012-06-01,8.77,9.02,8.77,8.91,43148,0
2012-06-04,9,9.06,8.95,9.02,43459,0
2012-06-05,8.97,9.15,8.95,9.01,38892,0
2012-06-06,9.07,9.19,8.96,9.18,37677,0
2012-06-07,9.36,9.47,9.23,9.25,35901,0
2012-06-08,9.22,9.43,9.21,9.43,15351,0
2012-06-11,9.57,9.57,9.13,9.14,32369,0
2012-06-12,9.18,9.41,9.04,9.34,28941,0
2012-06-13,9.33,9.46,9.15,9.22,40897,0
2012-06-14,9.27,9.76,9.21,9.52,45789,0
2012-06-15,9.49,9.84,9.42,9.8,63521,0
2012-06-18,9.69,9.71,9.36,9.52,43175,0
2012-06-19,9.54,9.79,9.45,9.78,55166,0
2012-06-20,9.74,9.74,9.48,9.53,22571,0
2012-06-21,9.5,9.59,9.19,9.31,44635,0
2012-06-22,9.42,9.8,9.27,9.75,139889,0
2012-06-25,9.63,9.75,9.4,9.71,59703,0
2012-06-26,9.57,9.69,9.36,9.45,31865,0
2012-06-27,9.49,9.65,9.47,9.56,22970,0
2012-06-28,9.43,9.88,9.43,9.88,25622,0
2012-06-29,9.98,10.27,9.75,10.22,110952,0
2012-07-02,10.22,10.32,9.85,10.32,47506,0
2012-07-03,10.35,10.5,10.3,10.5,15284,0
2012-07-05,10.43,10.5,10.23,10.34,12938,0
2012-07-06,10.2,10.31,10.1,10.28,19434,0
2012-07-09,10.29,10.39,10.24,10.26,14587,0
2012-07-10,10.37,10.42,10.21,10.36,17139,0
2012-07-11,10.35,10.44,10.28,10.39,42053,0
2012-07-12,10.34,10.5,10.13,10.48,25666,0
2012-07-13,10.5,10.5,10.4,10.46,16857,0
2012-07-16,10.4,10.72,10.26,10.59,53800,0
2012-07-17,10.65,10.84,10.51,10.76,15777,0
2012-07-18,10.78,10.94,10.59,10.8,23735,0
2012-07-19,10.81,10.86,10.53,10.62,11587,0
2012-07-20,10.5,10.57,10.02,10.03,32084,0
2012-07-23,9.89,10.11,9.71,9.88,37931,0
2012-07-24,9.99,10,9.64,9.71,25250,0
2012-07-25,9.84,10.14,9.54,9.82,28523,0
2012-07-26,9.99,10.23,9.86,10,21029,0
2012-07-27,10.03,10.53,9.89,10.49,31221,0
2012-07-30,10.53,10.6,10.18,10.19,19158,0
2012-07-31,10.19,10.4,9.795,9.93,67582,0
2012-08-01,9.95,10.2,9.81,10,51103,0
2012-08-02,9.95,10.21,9.92,10.02,23308,0
2012-08-03,10.13,10.72,10.13,10.47,34306,0
2012-08-06,10.48,10.48,10.15,10.21,18101,0
2012-08-07,10.26,10.38,10,10.05,28462,0
2012-08-08,10.04,10.12,9.91,10.03,15411,0
2012-08-09,10.78,10.78,10.11,10.16,24765,0
2012-08-10,10.18,10.23,10.06,10.2,55439,0
2012-08-13,10.14,10.32,9.96,9.99,28571,0
2012-08-14,10,10.27,9.76,9.86,34713,0
2012-08-15,9.86,10.06,9.82,9.92,37120,0
2012-08-16,9.93,10.13,9.9,10,58141,0
2012-08-17,9.96,10.06,9.89,10,26458,0
2012-08-20,9.98,10.037,9.82,9.99,24618,0
2012-08-21,10,10.11,9.84,9.87,16378,0
2012-08-22,9.85,9.99,9.72,9.88,19517,0
2012-08-23,9.97,9.99,9.69,9.7,14384,0
2012-08-24,9.69,9.71,9.56,9.64,13089,0
2012-08-27,9.65,9.76,9.64,9.76,14556,0
2012-08-28,9.7,9.915,9.7,9.83,18760,0
2012-08-29,9.87,10,9.71,9.97,24156,0
2012-08-30,9.93,9.93,9.8,9.8,8511,0
2012-08-31,9.9,9.9,9.63,9.69,23323,0
2012-09-04,9.68,9.98,9.68,9.86,31968,0
2012-09-05,9.92,10,9.82,9.85,38004,0
2012-09-06,9.86,10,9.85,9.97,24747,0
2012-09-07,10,10,9.81,9.94,20389,0
2012-09-10,9.93,9.99,9.79,9.82,20983,0
2012-09-11,9.87,9.94,9.757,9.92,12980,0
2012-09-12,9.91,9.97,9.78,9.84,15641,0
2012-09-13,9.81,10.12,9.71,9.98,36312,0
2012-09-14,9.99,10.14,9.85,9.94,42695,0
2012-09-17,9.92,10,9.85,9.99,25900,0
2012-09-18,9.99,10.05,9.851,9.99,26792,0
2012-09-19,9.95,10.04,9.93,9.99,26573,0
2012-09-20,9.93,9.97,9.75,9.77,11291,0
2012-09-21,9.95,10.02,9.76,10.01,109671,0
2012-09-24,10,10.04,9.79,9.92,39764,0
2012-09-25,9.96,10.03,9.87,9.94,45977,0
2012-09-26,9.96,10.01,9.92,9.99,65530,0
2012-09-27,10,10.03,9.98,10,40754,0
2012-09-28,9.95,10.02,9.95,9.98,39810,0
2012-10-01,10,10.01,9.79,9.99,62840,0
2012-10-02,10,10,9.95,9.97,31804,0
2012-10-03,9.97,10,9.88,9.97,42340,0
2012-10-04,9.99,10,9.96,10,26700,0
2012-10-05,10.01,10.03,9.92,9.93,23480,0
2012-10-08,9.87,9.97,9.78,9.8,11841,0
2012-10-09,9.79,9.81,9.732,9.8,20926,0
2012-10-10,9.8,9.93,9.77,9.82,11653,0
2012-10-11,9.93,9.93,9.75,9.77,9641,0
2012-10-12,9.78,9.78,9.56,9.6,22581,0
2012-10-15,9.57,9.705,9.4,9.66,28797,0
2012-10-16,9.69,9.78,9.56,9.64,16128,0
2012-10-17,9.63,9.73,9.58,9.71,45557,0
2012-10-18,9.7,9.75,9.42,9.49,64164,0
2012-10-19,9.41,9.54,9.3,9.4,39674,0
2012-10-22,9.37,9.4982,9.14,9.19,27683,0
2012-10-23,9.12,9.2,9,9.1,85123,0
2012-10-24,9.13,9.18,8.93,8.99,48974,0
2012-10-25,9.06,9.14,8.95,9.01,29984,0
2012-10-26,9.04,9.04,8.88,8.96,15679,0
2012-10-31,8.92,9.07,8.815,8.9,46684,0
2012-11-01,8.93,8.96,8.84,8.92,82047,0
2012-11-02,8.92,9.04,8.81,8.9,39434,0
2012-11-05,8.91,9.175,8.91,9.1,35257,0
2012-11-06,9.16,9.4,9,9.35,40647,0
2012-11-07,9.47,9.53,8.91,9.41,53910,0
2012-11-08,9.3,9.74,9.3,9.55,50319,0
2012-11-09,8.86,9.23,8.75,8.75,74615,0
2012-11-12,8.76,8.86,8.57,8.69,33351,0
2012-11-13,8.6,8.62,7.8,7.805,70165,0
2012-11-14,7.85,8.4148,7.7,7.87,68629,0
2012-11-15,7.9,8.19,7.12,8.01,102243,0
2012-11-16,8,8.21,7.87,8.05,53100,0
2012-11-19,8.1,8.24,8,8.13,56948,0
2012-11-20,8.09,8.2,7.82,8.17,31353,0
2012-11-21,8.21,8.31,8.02,8.11,17763,0
2012-11-23,8.1,8.11,7.97,8.1,38548,0
2012-11-26,8.06,8.19,8.04,8.13,34276,0
2012-11-27,8.1399,8.62,8.1399,8.57,41868,0
2012-11-28,8.41,8.64,8.28,8.59,19671,0
2012-11-29,8.66,8.789,8.575,8.69,20358,0
2012-11-30,8.77,9.38,8.66,9.23,144600,0
2012-12-03,9.26,9.29,8.82,8.91,28790,0
2012-12-04,8.94,9.21,8.831,9,18189,0
2012-12-05,9.01,9.02,8.75,8.75,27047,0
2012-12-06,8.72,8.86,8.54,8.86,9837,0
2012-12-07,8.66,8.89,8.53,8.62,15638,0
2012-12-10,8.67,8.67,8.25,8.31,60180,0
2012-12-11,8.47,9.24,8.4,9.15,28355,0
2012-12-12,8.96,9.02,8.67,8.74,38898,0
2012-12-13,8.73,8.88,8.64,8.67,55378,0
2012-12-14,8.62,8.79,8.5,8.71,18876,0
2012-12-17,8.75,9.47,8.75,9.43,59371,0
2012-12-18,9.41,9.64,9.28,9.51,66960,0
2012-12-19,9.5,9.7,9.49,9.67,25241,0
2012-12-20,9.71,10,9.7,9.97,34381,0
2012-12-21,10,10,9.75,9.92,120824,0
2012-12-24,9.8,9.95,9.77,9.78,10234,0
2012-12-26,9.78,9.92,9.53,9.62,10673,0
2012-12-27,9.6,9.702,9.5,9.61,14897,0
2012-12-28,9.42,9.65,9.42,9.51,17863,0
2012-12-31,9.69,9.99,9.55,9.94,21187,0
2013-01-02,10.01,10.2,9.89,9.98,74403,0
2013-01-03,10.01,10.06,9.8,9.89,35070,0
2013-01-04,9.96,10.05,9.79,9.95,16881,0
2013-01-07,10.23,10.35,10.12,10.13,60402,0
2013-01-08,10.09,10.25,9.75,9.8,60129,0
2013-01-09,9.83,10.092,9.76,9.93,17112,0
2013-01-10,9.95,10.028,9.8,9.86,8917,0
2013-01-11,9.9,9.98,9.81,9.91,13059,0
2013-01-14,9.99,10,9.9,9.92,40472,0
2013-01-15,9.91,10,9.9,10,19912,0
2013-01-16,10,10,9.93,9.95,13686,0
2013-01-17,9.96,10.14,9.94,10,54921,0
2013-01-18,10.01,10.09,9.92,10.01,45678,0
2013-01-22,10.01,10.09,9.97,10.03,44695,0
2013-01-23,10.05,10.09,9.96,10.05,47026,0
2013-01-24,10.05,10.15,10.02,10.15,20483,0
2013-01-25,10.15,10.15,9.94,10.13,38851,0
2013-01-28,10.03,10.12,9.9,10,42917,0
2013-01-29,9.98,10.35,9.8,10.27,77009,0
2013-01-30,10.25,10.25,10,10.02,45045,0
2013-01-31,10.09,10.36,10.09,10.25,54479,0
2013-02-01,10.27,10.36,10.13,10.19,34512,0
2013-02-04,10.13,10.24,9.8,9.87,43771,0
2013-02-05,9.95,10.13,9.85,10.1,32524,0
2013-02-06,10.04,10.11,9.96,10.01,77347,0
2013-02-07,10.04,10.08,9.99,10.04,15085,0
2013-02-08,10.03,10.06,9.94,9.98,18482,0
2013-02-11,9.99,10.29,9.94,10.19,43225,0
2013-02-12,10.24,10.27,9.97,10.2,46331,0
2013-02-13,10.24,10.31,10.2,10.27,26677,0
2013-02-14,10.27,11.53,10.23,11.51,226289,0
2013-02-15,11.79,11.79,11.31,11.33,56712,0
2013-02-19,11.36,11.36,10.75,11.2,139601,0
2013-02-20,11.23,11.255,10.77,10.77,77770,0
2013-02-21,10.69,10.89,10.5,10.85,32446,0
2013-02-22,10.292,10.95,10.292,10.85,51463,0
2013-02-25,10.87,10.98,10.79,10.81,52081,0
2013-02-26,10.84,11.29,10.812,11.27,34666,0
2013-02-27,11.29,11.62,11.27,11.31,35539,0
2013-02-28,11.33,11.55,10.93,11.3,40725,0
2013-03-01,11.17,11.54,11.12,11.3,39763,0
2013-03-04,11.31,11.335,10.77,11.32,29843,0
2013-03-05,11.39,11.8,11.25,11.78,30942,0
2013-03-06,11.77,11.8,11.41,11.61,32185,0
2013-03-07,11.65,11.79,11.4,11.76,21801,0
2013-03-08,11.88,11.88,11.47,11.59,26465,0
2013-03-11,11.61,11.66,11.032,11.18,18250,0
2013-03-12,11.19,11.36,11.1,11.32,22376,0
2013-03-13,11.35,11.35,10.96,11.1,21300,0
2013-03-14,11.15,11.23,11.03,11.1,48677,0
2013-03-15,11.13,11.32,11.04,11.04,125714,0
2013-03-18,10.79,10.96,9.81,10.61,118865,0
2013-03-19,10.9,10.95,10.61,10.89,58031,0
2013-03-20,11.02,11.07,10.85,10.9,24570,0
2013-03-21,10.87,10.98,10.7,10.91,102944,0
2013-03-22,10.91,11.1,10.91,11.04,28885,0
2013-03-25,11.11,11.13,10.99,11.1,69790,0
2013-03-26,11.18,11.18,10.9,10.97,133402,0
2013-03-27,10.88,10.92,10.75,10.8,24047,0
2013-03-28,10.88,11,10.789,10.89,48791,0
2013-04-01,10.96,10.96,10.75,10.83,34218,0
2013-04-02,10.91,10.94,10.67,10.8,37654,0
2013-04-03,10.87,10.91,10.75,10.8,33842,0
2013-04-04,10.85,10.94,10.8,10.94,17995,0
2013-04-05,10.77,10.97,10.75,10.79,19719,0
2013-04-08,10.79,10.97,10.65,10.97,26948,0
2013-04-09,10.95,10.99,10.69,10.81,54421,0
2013-04-10,10.81,10.85,10.55,10.81,35594,0
2013-04-11,10.8,11.03,10.75,10.82,23108,0
2013-04-12,10.85,10.94,10.66,10.91,25214,0
2013-04-15,10.89,10.89,10.24,10.43,87625,0
2013-04-16,10.78,10.78,10.47,10.63,24224,0
2013-04-17,10.58,10.92,10.31,10.63,44503,0
2013-04-18,10.63,10.85,10.27,10.43,56278,0
2013-04-19,10.4,10.4,10.29,10.38,18644,0
2013-04-22,10.43,10.43,9.78,9.92,67940,0
2013-04-23,10.03,10.13,9.96,10.11,58753,0
2013-04-24,10.13,10.92,10.13,10.74,32165,0
2013-04-25,10.91,10.96,10.4,10.6,30241,0
2013-04-26,10.6,10.6,10.18,10.21,18180,0
2013-04-29,10.2,10.23,10.07,10.14,35008,0
2013-04-30,10.15,10.22,10.07,10.12,39548,0
2013-05-01,10.1,10.1,9.913,10.01,90153,0
2013-05-02,10.01,10.08,9.95,10.02,37931,0
2013-05-03,10.11,10.58,10.11,10.29,36738,0
2013-05-06,10.35,10.47,10.21,10.47,35171,0
2013-05-07,10.5,10.5,10.3,10.39,18985,0
2013-05-08,10.33,10.34,10.05,10.21,50782,0
2013-05-09,10.23,10.295,10.05,10.05,27048,0
2013-05-10,10.01,10.51,10,10.39,33524,0
2013-05-13,10.41,10.53,10.39,10.42,35525,0
2013-05-14,10.41,10.52,10.34,10.4,39950,0
2013-05-15,10.4,10.5,10.35,10.5,31454,0
2013-05-16,10.5,10.54,10.45,10.49,18934,0
2013-05-17,10.5,10.55,10.45,10.46,31099,0
2013-05-20,10.46,10.55,10.45,10.48,34916,0
2013-05-21,10.45,10.56,10.45,10.47,51352,0
2013-05-22,10.46,10.553,10.1,10.34,42112,0
2013-05-23,10.31,10.54,10.12,10.5,21185,0
2013-05-24,10.5,10.51,10.32,10.48,17890,0
2013-05-28,10.5,10.61,10.33,10.5,51476,0
2013-05-29,10.47,10.5,10.35,10.41,27307,0
2013-05-30,10.41,10.59,10.32,10.43,25005,0
2013-05-31,10.34,10.5,10.31,10.35,16071,0
2013-06-03,10.38,10.525,10.29,10.49,67105,0
2013-06-04,10.47,10.55,10.15,10.29,37088,0
2013-06-05,10.29,10.43,10.23,10.33,42810,0
2013-06-06,10.36,10.38,10.25,10.33,42654,0
2013-06-07,10.42,10.48,10.16,10.27,26415,0
2013-06-10,10.27,10.39,10,10.22,37162,0
2013-06-11,10.08,10.138,10.01,10.02,9835,0
2013-06-12,10.05,10.15,10.01,10.07,18502,0
2013-06-13,10.08,10.14,10,10.12,19924,0
2013-06-14,10.11,10.11,9.43,9.43,95776,0
2013-06-17,9.21,9.39,8.96,9.2,149944,0
2013-06-18,9.1,9.39,9.02,9.32,82355,0
2013-06-19,9.29,9.41,9.16,9.36,40384,0
2013-06-20,9.21,9.24,9.07,9.18,35502,0
2013-06-21,9.2,9.66,9.2,9.56,95849,0
2013-06-24,9.45,9.45,9.2201,9.3,41240,0
2013-06-25,9.29,9.33,9.051,9.19,93189,0
2013-06-26,9.21,9.268,8.91,8.91,30964,0
2013-06-27,8.98,9.07,8.52,9.07,113058,0
2013-06-28,9.01,9.18,9,9.06,160386,0
2013-07-01,9.04,9.15,8.84,9.13,62863,0
2013-07-02,9.08,9.22,9.0025,9.17,66523,0
2013-07-03,9.1,9.27,9.08,9.25,9126,0
2013-07-05,9.31,9.33,9.1885,9.27,15959,0
2013-07-08,9.26,9.37,9.24,9.28,52116,0
2013-07-09,9.3,9.45,9.21,9.36,39693,0
2013-07-10,9.33,9.83,9.3,9.82,31562,0
2013-07-11,9.96,9.96,9.64,9.88,69129,0
2013-07-12,9.84,10.04,9.785,10,33106,0
2013-07-15,9.96,10.08,9.96,10.05,58864,0
2013-07-16,10.02,10.17,9.97,10.12,34057,0
2013-07-17,10.1,10.12,9.98,10.1,38945,0
2013-07-18,10.09,10.47,10.04,10.37,52477,0
2013-07-19,10.31,10.44,10.25,10.38,21635,0
2013-07-22,10.29,10.44,10.21,10.39,30178,0
2013-07-23,10.41,10.49,10.29,10.43,22918,0
2013-07-24,10.4,10.5,10.38,10.5,19788,0
2013-07-25,10.52,10.551,10.391,10.49,38651,0
2013-07-26,10.4,10.52,10.4,10.5,128045,0
2013-07-29,10.5,10.55,9.97,10.13,76365,0
2013-07-30,10.14,10.295,9.75,9.86,46984,0
2013-07-31,9.82,10.03,9.79,9.82,51018,0
2013-08-01,9.9,10.05,9.765,10.02,31705,0
2013-08-02,9.97,10.01,9.82,9.97,20898,0
2013-08-05,9.96,10.14,9.89,10.08,10620,0
2013-08-06,10.02,10.04,9.84,9.93,33731,0
2013-08-07,9.94,10.09,9.87,9.98,18071,0
2013-08-08,9.98,10.15,9.91,10.05,24017,0
2013-08-09,9.95,10.02,9.9,9.99,32031,0
2013-08-12,9.97,10.03,9.92,10,15094,0
2013-08-13,10,10.01,9.94,10.01,82875,0
2013-08-14,10,10.05,9.84,10.04,34851,0
2013-08-15,9.95,10.02,9.93,9.95,93981,0
2013-08-16,9.98,10.01,9.95,9.95,74756,0
2013-08-19,9.94,9.98,9.83,9.84,62884,0
2013-08-20,9.84,9.9,9.7,9.76,62093,0
2013-08-21,9.7,9.84,9.67,9.7,22567,0
2013-08-22,9.68,9.85,9.68,9.79,14807,0
2013-08-23,9.72,9.78,9.65,9.66,31431,0
2013-08-26,9.65,9.84,9.65,9.7,21755,0
2013-08-27,9.69,9.84,9.63,9.69,37487,0
2013-08-28,9.67,9.8,9.66,9.77,43137,0
2013-08-29,9.73,9.77,9.68,9.77,14321,0
2013-08-30,9.73,9.74,9.6,9.69,32720,0
2013-09-03,9.76,9.85,9.58,9.74,18745,0
2013-09-04,9.72,9.74,9.6,9.68,51907,0
2013-09-05,9.68,9.7,9.56,9.67,8284,0
2013-09-06,9.73,9.73,9.53,9.6,43034,0
2013-09-09,9.64,9.81,9.64,9.74,29805,0
2013-09-10,9.76,9.85,9.63,9.71,42181,0
2013-09-11,9.7,9.75,9.58,9.66,28577,0
2013-09-12,9.66,9.66,9.6,9.6,36550,0
2013-09-13,9.64,9.73,9.55,9.59,21511,0
2013-09-16,9.59,9.69,9.3,9.39,35841,0
2013-09-17,9.37,9.58,9.26,9.55,76173,0
2013-09-18,9.57,9.79,9.51,9.59,34709,0
2013-09-19,9.62,9.62,9.32,9.44,42486,0
2013-09-20,9.44,9.71,9.41,9.49,45967,0
2013-09-23,9.505,9.505,9.33,9.37,23195,0
2013-09-24,9.35,9.55,9.25,9.26,33900,0
2013-09-25,9.25,9.31,9.12,9.27,26100,0
2013-09-26,9.26,9.37,9.15,9.32,48900,0
2013-09-27,9.27,9.33,9.19,9.25,25800,0
2013-09-30,9.18,9.3,9.18,9.25,59300,0
2013-10-01,9.55,9.62,9.15,9.27,25400,0
2013-10-02,9.19,9.2,9.09,9.13,45900,0
2013-10-03,9.07,9.19,8.89,8.93,31100,0
2013-10-04,8.89,9.13,8.88,8.98,18200,0
2013-10-07,8.94,8.97,8.78,8.85,25400,0
2013-10-08,8.92,8.92,8.61,8.67,29147,0
2013-10-09,8.72,8.93,8.61,8.83,40000,0
2013-10-10,8.95,9.22,8.91,9.15,24600,0
2013-10-11,9.07,9.56,9.07,9.54,25000,0
2013-10-14,9.62,9.78,9.45,9.69,46500,0
2013-10-15,9.69,9.69,9.24,9.27,14600,0
2013-10-16,9.35,9.35,8.94,9.02,22100,0
2013-10-17,8.94,9.07,8.89,9.01,47168,0
2013-10-18,9.11,9.2,8.97,9.1,36400,0
2013-10-21,9.1,9.52,9.08,9.47,90200,0
2013-10-22,9.53,9.54,9.43,9.52,40500,0
2013-10-23,9.46,9.53,9.44,9.5,29700,0
2013-10-24,9.5,9.5,9.33,9.39,76600,0
2013-10-25,9.43,9.51,9.27,9.48,30100,0
2013-10-28,9.46,9.6,9.42,9.59,64800,0
2013-10-29,9.64,9.94,9.64,9.91,64200,0
2013-10-30,9.94,10.09,9.72,9.75,32300,0
2013-10-31,9.72,9.84,9.59,9.6,48199,0
2013-11-01,9.58,9.71,9.48,9.53,61800,0
2013-11-04,9.59,9.84,9.5,9.77,41400,0
2013-11-05,9.8,9.9,9.7,9.82,26400,0
2013-11-06,9.83,9.97,9.76,9.95,50700,0
2013-11-07,10,10.23,9.91,9.96,40000,0
2013-11-08,9.95,10.22,9.8,10.13,31900,0
2013-11-11,10.14,10.43,10.06,10.21,75800,0
2013-11-12,10.28,10.46,10.18,10.26,160500,0
2013-11-13,10.18,10.62,10.15,10.62,46200,0
2013-11-14,10.59,10.88,10.53,10.87,92100,0
2013-11-15,10.81,11,10.61,10.99,46600,0
2013-11-18,11.02,11.49,11,11.47,45513,0
2013-11-19,11.49,11.51,11.31,11.45,38600,0
2013-11-20,11.4,11.48,11.12,11.14,31200,0
2013-11-21,11.15,11.5,11.15,11.34,34360,0
2013-11-22,11.37,11.47,11.19,11.4,23300,0
2013-11-25,11.47,11.74,11.33,11.64,23200,0
2013-11-26,11.73,11.95,11.66,11.83,33900,0
2013-11-27,11.89,12.02,11.78,12.01,35000,0
2013-11-29,12.09,12.2,11.802,12.17,27474,0
2013-12-02,12.09,12.17,11.79,11.93,25500,0
2013-12-03,11.88,12.12,11.84,12.08,22600,0
2013-12-04,11.76,12.37,11.76,11.93,54100,0
2013-12-05,11.9,11.9,11.47,11.59,36800,0
2013-12-06,11.71,12.1,11.69,11.98,28910,0
2013-12-09,11.95,11.97,11.5,11.71,26100,0
2013-12-10,11.6,12.25,11.6,12.09,68459,0
2013-12-11,12.14,12.17,11.33,11.51,67342,0
2013-12-12,11.48,11.67,11.3,11.43,25300,0
2013-12-13,11.49,11.56,11.22,11.26,28026,0
2013-12-16,11.26,11.55,11.26,11.48,18200,0
2013-12-17,11.44,11.44,10.95,10.95,27300,0
2013-12-18,11,11.24,10.93,11.2,102700,0
2013-12-19,11.15,11.28,11.03,11.13,27776,0
2013-12-20,11.19,11.9,11.17,11.85,130762,0
2013-12-23,11.85,11.91,11.59,11.79,48447,0
2013-12-24,11.91,12.13,11.84,12,9418,0
2013-12-26,12.02,12.1,11.8,11.98,36500,0
2013-12-27,12.06,12.15,11.92,12.07,14900,0
2013-12-30,12.1,12.13,11.7,11.74,33500,0
2013-12-31,11.73,11.8,11.62,11.73,35200,0
2014-01-02,11.63,11.7,11.11,11.28,49285,0
2014-01-03,11.28,11.55,11.28,11.48,64173,0
2014-01-06,11.56,11.56,11.03,11.04,28300,0
2014-01-07,11.12,11.25,11.05,11.1,35176,0
2014-01-08,11.12,11.13,11.01,11.04,32728,0
2014-01-09,11.1,11.5,11.02,11.34,28088,0
2014-01-10,11.36,11.366,11.21,11.24,11647,0
2014-01-13,11.25,11.25,11.01,11.11,41512,0
2014-01-14,11.12,11.53,11.03,11.47,24900,0
2014-01-15,11.46,11.74,11.4,11.63,32100,0
2014-01-16,11.5,11.56,11.42,11.46,11300,0
2014-01-17,11.42,11.5,11.26,11.27,11874,0
2014-01-21,11,11.33,11,11.27,22116,0
2014-01-22,11.27,11.27,11.14,11.17,6500,0
2014-01-23,11.14,11.64,11.11,11.52,58300,0
2014-01-24,11.44,11.44,10.99,11.11,27300,0
2014-01-27,11.04,11.14,10.82,10.84,115000,0
2014-01-28,10.9,11,10.9,10.99,46600,0
2014-01-29,10.9,11.03,10.83,10.87,25154,0
2014-01-30,11,11.41,10.92,10.97,40200,0
2014-01-31,10.75,11,10.75,10.82,57400,0
2014-02-03,10.75,10.92,10.67,10.71,64848,0
2014-02-04,10.73,10.85,10.65,10.69,63572,0
2014-02-05,10.68,10.71,10.18,10.25,87355,0
2014-02-06,10.29,10.29,9.85,9.88,107675,0
2014-02-07,9.92,9.92,9.28,9.5,54199,0
2014-02-10,9.45,9.55,9.27,9.36,27362,0
2014-02-11,9.33,9.46,9.33,9.43,44672,0
2014-02-12,9.41,9.59,9.318,9.5,44682,0
2014-02-13,9.51,9.58,9.44,9.56,21000,0
2014-02-14,9.52,9.83,9.4,9.66,50626,0
2014-02-18,9.63,9.8,9.63,9.72,25799,0
2014-02-19,9.65,9.7,9.36,9.38,25060,0
2014-02-20,9.564,9.564,9.28,9.31,62726,0
2014-02-21,9.38,9.41,9.25,9.3,34079,0
2014-02-24,9.33,9.65,9.26,9.64,53731,0
2014-02-25,9.65,9.98,9.63,9.7,46543,0
2014-02-26,9.74,9.91,9.1709,9.74,36040,0
2014-02-27,9.68,10,9.68,9.82,52296,0
2014-02-28,9.86,9.947,9.42,9.47,120626,0
2014-03-03,9.41,9.56,9.12,9.52,61326,0
2014-03-04,9.67,10.05,9.65,9.86,75856,0
2014-03-05,9.84,9.85,9.72,9.79,30887,0
2014-03-06,9.85,9.87,9.716,9.78,96775,0
2014-03-07,9.74,9.83,9.71,9.8,108305,0
2014-03-10,9.77,9.8,9.72,9.78,21512,0
2014-03-11,9.76,9.777,9.46,9.68,44835,0
2014-03-12,9.6,9.8,9.55,9.8,26262,0
2014-03-13,9.8,9.8,9.5,9.6,33718,0
2014-03-14,9.57,10,9.52,9.95,45166,0
2014-03-17,9.3,9.71,9.15,9.68,145300,0
2014-03-18,9.61,9.64,9.43,9.6,60430,0
2014-03-19,9.55,9.6,9.4,9.48,67960,0
2014-03-20,9.42,9.5,9.22,9.34,82503,0
2014-03-21,9.44,9.57,9.2,9.51,192495,0
2014-03-24,9.5,9.55,9.42,9.5,130330,0
2014-03-25,9.5,9.5,9.2,9.28,197341,0
2014-03-26,9.33,9.33,9.2,9.2,116200,0
2014-03-27,9.21,9.26,8.99,9,90216,0
2014-03-28,8.95,9.02,8.7,8.75,126316,0
2014-03-31,8.76,8.86,8.65,8.67,106481,0
2014-04-01,8.71,8.8,8.66,8.68,92067,0
2014-04-02,8.872,8.872,8.51,8.57,68671,0
2014-04-03,8.57,8.61,8.52,8.52,68813,0
2014-04-04,8.65,8.65,8.17,8.22,104788,0
2014-04-07,8.22,8.24,7.9,7.99,81155,0
2014-04-08,8.17,8.19,7.97,8.11,72320,0
2014-04-09,8.206,8.206,8,8.09,43618,0
2014-04-10,8.05,8.08,7.84,7.89,102674,0
2014-04-11,7.8,7.92,7.5,7.5,71195,0
2014-04-14,7.61,7.61,7.26,7.31,122639,0
2014-04-15,7.17,7.408,7.16,7.23,158321,0
2014-04-16,7.3,7.496,6.92,6.97,87665,0
2014-04-17,6.97,7.0379,6.78,6.81,129584,0
2014-04-21,6.8,6.89,6.72,6.78,46419,0
2014-04-22,6.88,6.9899,6.76,6.84,50433,0
2014-04-23,6.83,6.885,6.73,6.78,87081,0
2014-04-24,6.8,6.81,6.72,6.8,92430,0
2014-04-25,6.74,6.81,6.73,6.8,87432,0
2014-04-28,6.86,6.949,6.75,6.84,103235,0
2014-04-29,6.87,6.95,6.8,6.8,104548,0
2014-04-30,7.55,7.76,7.14,7.68,302973,0
2014-05-01,7.52,8.11,7.52,7.99,363284,0
2014-05-02,7.541,8.2,7.541,8.05,133239,0
2014-05-05,7.93,8.1,7.79,8.06,97121,0
2014-05-06,8.06,8.1,7.96,8.05,98618,0
2014-05-07,8.04,8.26,7.93,8.14,135495,0
2014-05-08,8.1,8.23,8.032,8.15,183539,0
2014-05-09,7.96,8.24,7.936,8.06,112006,0
2014-05-12,8.5,9.39,8.29,9.09,432837,0
2014-05-13,9.11,9.4146,8.77,8.94,335280,0
2014-05-14,8.97,9.25,8.88,9.17,290862,0
2014-05-15,9.11,9.12,8.78,9.03,180923,0
2014-05-16,9.05,9.2,9,9.06,129305,0
2014-05-19,9.12,9.14,9,9.07,139353,0
2014-05-20,9.06,9.11,8.95,9.01,162038,0
2014-05-21,9.03,9.29,8.96,9.12,153414,0
2014-05-22,9.15,9.22,8.98,9.12,90523,0
2014-05-23,9.15,9.24,9.08,9.22,78991,0
2014-05-27,9.23,9.76,9.22,9.6,152588,0
2014-05-28,9.77,9.775,9.5,9.6,97560,0
2014-05-29,9.474,9.6,9.1906,9.53,88763,0
2014-05-30,9.57,9.57,9.01,9.17,311431,0
2014-06-02,9.06,9.15,8.81,9.01,93389,0
2014-06-03,9,9.08,8.81,9.06,154458,0
2014-06-04,9.06,9.165,8.81,8.86,73448,0
2014-06-05,8.93,9.07,8.64,9.04,62303,0
2014-06-06,9.11,9.48,9.03,9.44,66085,0
2014-06-09,9.41,9.62,9.41,9.54,77041,0
2014-06-10,9.42,9.5,9.26,9.41,39400,0
2014-06-11,9.33,9.4,9.16,9.37,70869,0
2014-06-12,9.35,9.35,9.1,9.25,47910,0
2014-06-13,9.28,9.36,8.94,9.04,57509,0
2014-06-16,9.03,9.12,8.88,9.05,84495,0
2014-06-17,9.01,9.3,9.01,9.15,85484,0
2014-06-18,9.05,9.5,9.0384,9.45,76002,0
2014-06-19,9.4,9.46,9.32,9.44,82479,0
2014-06-20,9.45,9.5,9.42,9.48,125696,0
2014-06-23,9.46,9.46,9.29,9.36,59978,0
2014-06-24,9.37,9.5,9.11,9.12,67002,0
2014-06-25,9.02,9.17,8.95,9.12,38471,0
2014-06-26,9.13,9.14,8.86,8.89,48905,0
2014-06-27,8.82,9.49,8.82,9.49,307614,0
2014-06-30,9.3,9.5,9.25,9.38,79936,0
2014-07-01,9.37,9.55,9.18,9.47,74788,0
2014-07-02,9.5,10.01,9.5,9.84,110400,0
2014-07-03,9.98,10,9.83,9.88,42545,0
2014-07-07,9.81,9.81,9.625,9.71,44743,0
2014-07-08,9.71,9.71,9.46,9.54,51284,0
2014-07-09,9.59,9.64,9.26,9.37,30400,0
2014-07-10,9.24,9.35,9.05,9.08,34005,0
2014-07-11,9.03,9.26,9.03,9.19,24613,0
2014-07-14,9.27,9.31,9.13,9.26,51337,0
2014-07-15,9.21,9.21,9.01,9.02,27017,0
2014-07-16,9.09,9.23,9.04,9.08,22407,0
2014-07-17,9.05,9.26,9.03,9.06,49634,0
2014-07-18,9.05,9.51,9.05,9.43,77468,0
2014-07-21,9.24,9.66,9.07,9.34,51764,0
2014-07-22,9.4,9.48,9.28,9.35,33991,0
2014-07-23,9.4,9.47,9.29,9.36,58581,0
2014-07-24,9.33,9.45,9.03,9.08,38628,0
2014-07-25,8.96,9.24,8.92,9.09,37155,0
2014-07-28,9.07,9.22,9,9.12,54697,0
2014-07-29,9.12,9.2,9.03,9.12,28548,0
2014-07-30,9.21,9.3699,9.03,9.06,99037,0
2014-07-31,8.98,9.18,8.84,8.87,132677,0
2014-08-01,8.91,9,8.49,8.74,66206,0
2014-08-04,8.78,9.1,8.78,9.03,144843,0
2014-08-05,8.98,9.14,8.93,8.95,73783,0
2014-08-06,8.93,9.14,8.84,9.03,72004,0
2014-08-07,9.04,9.0899,8.905,9.01,76145,0
2014-08-08,8.98,9.07,8.945,8.98,54896,0
2014-08-11,9.07,9.4,8.96,8.99,99373,0
2014-08-12,8.95,9.01,8.8323,8.98,66764,0
2014-08-13,9,9.03,8.88,8.94,72119,0
2014-08-14,8.9,9,8.86,8.98,43367,0
2014-08-15,9.08,9.12,8.88,9.01,168153,0
2014-08-18,9.14,9.14,8.96,9.04,139193,0
2014-08-19,9.06,9.14,8.99,9.04,130604,0
2014-08-20,9.01,9.05,8.84,8.87,81805,0
2014-08-21,8.89,9.03,8.8,8.91,104609,0
2014-08-22,8.91,9,8.8,8.82,34662,0
2014-08-25,8.95,9.03,8.81,8.85,37103,0
2014-08-26,8.83,9.1,8.8101,8.95,172370,0
2014-08-27,8.99,9,8.79,8.82,33338,0
2014-08-28,8.79,8.82,8.54,8.57,58503,0
2014-08-29,8.56,8.61,8.45,8.52,43412,0
2014-09-02,8.59,8.72,8.59,8.68,36496,0
2014-09-03,8.74,8.77,8.28,8.37,78453,0
2014-09-04,8.4,8.5,8.26,8.32,23333,0
2014-09-05,8.28,8.35,8.18,8.31,29931,0
2014-09-08,8.28,8.34,8.21,8.28,12865,0
2014-09-09,8.24,8.34,8.1,8.17,54731,0
2014-09-10,8.17,8.17,8.06,8.15,30877,0
2014-09-11,8.16,8.16,8.01,8.09,42824,0
2014-09-12,8.06,8.06,7.75,7.9,84153,0
2014-09-15,7.88,8,7.66,7.8,44132,0
2014-09-16,7.8,7.815,7.66,7.7,55109,0
2014-09-17,7.68,7.8,7.65,7.71,54030,0
2014-09-18,7.73,7.8,7.72,7.78,33696,0
2014-09-19,7.81,7.85,7.48,7.69,133875,0
2014-09-22,7.64,7.73,7.55,7.64,70660,0
2014-09-23,7.59,7.7097,7.55,7.63,58141,0
2014-09-24,7.67,7.67,7.55,7.56,24287,0
2014-09-25,7.55,7.55,7.4,7.46,83485,0
2014-09-26,7.5,7.71,7.46,7.56,40649,0
2014-09-29,7.5,7.98,7.5,7.8,85252,0
2014-09-30,7.8,8.11,7.66,7.67,75573,0
2014-10-01,7.69,7.71,7.5,7.54,72295,0
2014-10-02,7.53,7.67,7.5,7.5,73738,0
2014-10-03,7.6,7.6,7.5,7.5,35504,0
2014-10-06,7.5,7.55,7.45,7.47,61456,0
2014-10-07,7.4,7.48,7.23,7.24,75429,0
2014-10-08,7.2,7.59,7.2,7.57,90299,0
2014-10-09,7.54,7.54,7.42,7.47,80360,0
2014-10-10,7.42,7.56,7.37,7.46,99522,0
2014-10-13,7.42,7.48,7.36,7.42,45712,0
2014-10-14,7.48,7.68,7.45,7.58,30361,0
2014-10-15,7.48,8.07,7.36,8.02,59593,0
2014-10-16,7.95,8.27,7.9,8.23,33924,0
2014-10-17,8.22,8.35,8.07,8.08,40994,0
2014-10-20,8.12,8.15,7.95,8.12,28608,0
2014-10-21,8.07,8.31,8.07,8.16,36091,0
2014-10-22,8.16,8.22,7.8,7.85,23253,0
2014-10-23,7.95,8.21,7.92,8.17,150344,0
2014-10-24,8.19,8.22,8.04,8.19,19824,0
2014-10-27,8.17,8.22,7.84,8.01,66861,0
2014-10-28,7.99,8.32,7.78,8.12,72828,0
2014-10-29,8.14,8.48,8.005,8.39,51206,0
2014-10-30,8.16,8.78,8.16,8.74,58452,0
2014-10-31,8.83,8.9,8.6,8.82,87865,0
2014-11-03,8.87,8.87,8.72,8.85,45802,0
2014-11-04,8.87,9,8.66,8.96,58550,0
2014-11-05,9.09,9.18,8.7,9.14,64673,0
2014-11-06,9.09,9.235,8.95,9.15,54623,0
2014-11-07,9.15,9.15,8.61,9.02,49402,0
2014-11-10,8.66,8.78,8.03,8.535,101557,0
2014-11-11,8.59,8.96,8.15,8.24,55700,0
2014-11-12,8.16,8.16,7.68,7.87,112671,0
2014-11-13,7.84,7.882,7.25,7.37,126863,0
2014-11-14,7.4,7.49,7.22,7.25,138928,0
2014-11-17,7.21,7.21,6.63,6.64,156118,0
2014-11-18,6.68,6.738,6.32,6.7,90718,0
2014-11-19,6.68,6.75,6.6,6.64,162900,0
2014-11-20,6.6,6.78,6.59,6.66,56338,0
2014-11-21,6.78,6.78,6.28,6.6,124585,0
2014-11-24,6.58,6.73,6.43,6.57,60273,0
2014-11-25,6.57,6.77,6.55,6.76,79362,0
2014-11-26,6.74,6.8,6.64,6.71,28063,0
2014-11-28,6.68,6.94,6.52,6.69,41510,0
2014-12-01,6.79,6.79,6.33,6.4,107635,0
2014-12-02,6.46,6.46,6.33,6.42,100513,0
2014-12-03,6.43,6.67,6.38,6.57,71321,0
2014-12-04,6.5,6.5898,6.47,6.54,57369,0
2014-12-05,6.53,6.85,6.53,6.7,42004,0
2014-12-08,6.71,6.8,6.3701,6.42,51115,0
2014-12-09,6.34,6.57,6.33,6.38,57689,0
2014-12-10,6.33,6.49,5.64,5.89,123339,0
2014-12-11,6.26,6.64,6.15,6.33,69548,0
2014-12-12,6.22,6.31,5.8,5.83,114131,0
2014-12-15,5.85,5.99,5.74,5.76,123756,0
2014-12-16,5.76,5.86,5.65,5.7,110755,0
2014-12-17,5.73,5.77,5.64,5.67,151389,0
2014-12-18,5.75,6.365,5.49,6.29,341551,0
2014-12-19,6.27,6.499,6.2,6.43,143888,0
2014-12-22,6.44,6.56,6.36,6.49,48200,0
2014-12-23,6.51,6.52,6.31,6.385,82016,0
2014-12-24,6.46,6.55,6.37,6.5,13802,0
2014-12-26,6.5,6.73,6.46,6.53,18829,0
2014-12-29,6.51,6.58,6.351,6.53,40672,0
2014-12-30,6.39,6.5,6.32,6.36,72914,0
2014-12-31,6.41,6.48,6.37,6.39,42572,0
2015-01-02,6.45,6.45,6.25,6.41,43376,0
2015-01-05,6.32,6.35,6.13,6.14,62637,0
2015-01-06,6.14,6.25,6.02,6.13,41887,0
2015-01-07,6.11,6.15,6,6.11,26593,0
2015-01-08,6.18,6.18,6,6.14,41870,0
2015-01-09,6.13,6.13,6.05,6.05,27832,0
2015-01-12,6.07,6.19,5.89,6.02,29642,0
2015-01-13,6.09,6.09,5.94,6.07,47181,0
2015-01-14,5.97,6.05,5.96,6.04,27021,0
2015-01-15,6.03,6.17,5.82,5.83,33823,0
2015-01-16,5.8,5.9,5.67,5.85,25979,0
2015-01-20,5.84,6.02,5.57,5.58,26344,0
2015-01-21,5.55,5.68,5.51,5.53,31401,0
2015-01-22,5.55,5.6118,5.44,5.54,76199,0
2015-01-23,5.54,5.57,5.47,5.51,77658,0
2015-01-26,5.51,5.56,5.49,5.52,30795,0
2015-01-27,5.26,5.26,3.92,3.97,809671,0
2015-01-28,4.02,4.0299,3.81,3.88,320786,0
2015-01-29,3.91,3.92,3.67,3.74,152369,0
2015-01-30,3.74,3.79,3.44,3.47,120814,0
2015-02-02,3.47,3.509,3.17,3.22,243761,0
2015-02-03,3.26,3.34,3.2,3.32,235348,0
2015-02-04,3.34,3.37,3.17,3.21,130441,0
2015-02-05,3.22,3.33,3.15,3.23,177588,0
2015-02-06,3.23,3.34,3.17,3.25,170238,0
2015-02-09,3.26,3.29,3.2,3.21,129727,0
2015-02-10,3.21,3.21,2.97,2.99,215799,0
2015-02-11,3.01,3.045,2.95,2.99,423128,0
2015-02-12,3.01,3.04,2.98,2.99,130156,0
2015-02-13,3,3.0764,2.97,2.99,279506,0
2015-02-17,3.07,3.07,2.99,3,244102,0
2015-02-18,3.01,3.15,2.97,3.06,298099,0
2015-02-19,3.04,3.12,2.98,3,170611,0
2015-02-20,3.02,3.06,2.97,2.99,163260,0
2015-02-23,3,3.0079,2.85,2.86,248899,0
2015-02-24,2.88,2.98,2.86,2.88,111673,0
2015-02-25,2.88,2.94,2.88,2.88,179509,0
2015-02-26,2.9,2.92,2.72,2.74,152844,0
2015-02-27,2.73,2.8,2.73,2.76,250307,0
2015-03-02,2.75,2.79,2.73,2.77,112800,0
2015-03-03,2.77,2.79,2.73,2.73,93500,0
2015-03-04,2.73,2.73,2.45,2.46,294200,0
2015-03-05,2.51,2.51,2.39,2.41,181400,0
2015-03-06,2.41,2.61,2.23,2.58,542400,0
2015-03-09,2.61,3.27,2.6,3.22,1292100,0
2015-03-10,3.32,3.35,3,3.01,511400,0
2015-03-11,3,3.08,2.9,2.97,311600,0
2015-03-12,3.02,3.13,2.89,3.13,351200,0
2015-03-13,3.17,3.19,2.96,3,415800,0
2015-03-16,3.21,3.95,3.03,3.91,1237300,0
2015-03-17,3.9,4.21,3.71,4.06,969500,0
2015-03-18,4.06,4.44,3.94,4.42,474300,0
2015-03-19,4.41,4.5,4.2,4.34,248400,0
2015-03-20,4.4,4.5,4.36,4.46,220400,0
2015-03-23,4.45,4.51,4.4,4.41,228500,0
2015-03-24,4.35,4.63,4.35,4.53,292600,0
2015-03-25,4.58,4.59,4.4,4.51,306400,0
2015-03-26,4.51,4.57,4.44,4.5,103100,0
2015-03-27,4.51,4.57,4.44,4.56,118700,0
2015-03-30,4.63,4.76,4.55,4.67,88000,0
2015-03-31,4.57,4.65,4.47,4.52,139115,0
2015-04-01,4.54,4.64,4.5,4.6,69300,0
2015-04-02,4.62,4.84,4.62,4.8,80700,0
2015-04-06,4.73,4.89,4.73,4.78,53700,0
2015-04-07,4.78,4.86,4.65,4.76,110561,0
2015-04-08,4.74,4.91,4.68,4.75,81700,0
2015-04-09,4.78,4.78,4.6,4.63,105013,0
2015-04-10,4.7,4.73,4.46,4.5,140600,0
2015-04-13,4.49,4.71,4.46,4.65,207500,0
2015-04-14,4.65,4.66,4.47,4.48,89900,0
2015-04-15,4.54,4.69,4.47,4.6,121907,0
2015-04-16,4.52,4.61,4.42,4.46,102660,0
2015-04-17,4.45,4.45,3.88,4.2,240200,0
2015-04-20,4.2,4.4099,4.12,4.2,76772,0
2015-04-21,4.23,4.25,4.17,4.17,116302,0
2015-04-22,4.16,4.52,4.15,4.39,120559,0
2015-04-23,4.35,4.41,4.31,4.4,57400,0
2015-04-24,4.38,4.4,4.31,4.38,55563,0
2015-04-27,4.4,4.47,4.36,4.42,109000,0
2015-04-28,4.45,4.55,4.39,4.45,182340,0
2015-04-29,4.45,4.63,4.39,4.4,134600,0
2015-04-30,4.45,4.72,4.34,4.39,210900,0
2015-05-01,4.49,4.49,4.12,4.15,97300,0
2015-05-04,4.15,4.22,4.02,4.06,112100,0
2015-05-05,4.05,4.16,4.05,4.11,119000,0
2015-05-06,4.17,4.2,4.02,4.17,61462,0
2015-05-07,4.2,4.2,4.03,4.05,66003,0
2015-05-08,4.1,4.16,4,4.12,66500,0
2015-05-11,3.99,4.1,3.31,3.31,396700,0
2015-05-12,3.34,3.3801,3.05,3.26,239601,0
2015-05-13,3.24,3.4,3.24,3.36,121800,0
2015-05-14,3.32,3.57,3.32,3.54,252200,0
2015-05-15,3.52,3.858,3.38,3.6,144446,0
2015-05-18,3.62,3.738,3.37,3.55,110552,0
2015-05-19,3.57,3.74,3.39,3.55,119106,0
2015-05-20,3.48,3.63,3.39,3.48,113000,0
2015-05-21,3.49,3.58,3.41,3.52,130300,0
2015-05-22,3.58,3.75,3.49,3.68,140000,0
2015-05-26,3.65,3.74,3.48,3.71,127849,0
2015-05-27,3.7,3.74,3.55,3.71,99600,0
2015-05-28,3.85,4.42,3.75,4.3,461408,0
2015-05-29,4.27,4.4,3.95,3.96,209900,0
2015-06-01,4.096,4.17,3.795,3.95,613636,0
2015-06-02,3.95,4.09,3.82,3.9,108922,0
2015-06-03,3.85,4.1,3.85,4.07,89200,0
2015-06-04,4.06,4.16,3.88,3.91,47600,0
2015-06-05,3.92,3.98,3.74,3.89,69600,0
2015-06-08,3.95,3.95,3.75,3.77,51500,0
2015-06-09,3.77,3.84,3.71,3.75,60622,0
2015-06-10,3.79,3.85,3.69,3.76,74691,0
2015-06-11,3.75,3.908,3.71,3.78,108969,0
2015-06-12,3.75,3.8,3.73,3.79,113800,0
2015-06-15,3.82,3.84,3.71,3.77,63200,0
2015-06-16,3.79,3.84,3.68,3.73,56900,0
2015-06-17,3.72,3.72,3.62,3.67,66000,0
2015-06-18,3.7,3.81,3.7,3.75,86900,0
2015-06-19,3.73,3.8,3.71,3.75,66600,0
2015-06-22,3.75,3.85,3.7,3.76,149400,0
2015-06-23,3.75,3.96,3.74,3.96,83862,0
2015-06-24,3.96,4.08,3.76,3.8,173700,0
2015-06-25,3.82,3.91,3.75,3.85,128700,0
2015-06-26,3.89,4.16,3.75,4.02,2713900,0
2015-06-29,4.05,4.23,4.01,4.02,174100,0
2015-06-30,4.04,4.09,3.9664,4,138675,0
2015-07-01,4.24,4.43,4.04,4.11,265600,0
2015-07-02,4.12,4.23,4.12,4.15,65700,0
2015-07-06,4.1,4.21,3.91,3.96,142100,0
2015-07-07,3.93,4.01,3.7,3.72,103900,0
2015-07-08,3.71,3.96,3.51,3.82,166600,0
2015-07-09,3.86,4.02,3.84,3.99,194300,0
2015-07-10,4.09,4.09,3.94,3.95,143300,0
2015-07-13,4.01,4.03,3.95,3.96,138000,0
2015-07-14,3.93,4.01,3.9,4,157962,0
2015-07-15,4,4.04,3.89,3.99,71552,0
2015-07-16,3.94,4.06,3.92,4.01,150100,0
2015-07-17,4,4.06,3.93,4.01,119400,0
2015-07-20,4.12,4.12,3.95,3.98,102400,0
2015-07-21,3.99,4.09,3.95,3.95,64300,0
2015-07-22,4.03,4.3,3.95,4.23,177300,0
2015-07-23,4.27,4.35,4.18,4.25,109700,0
2015-07-24,4.27,4.37,4.21,4.24,104600,0
2015-07-27,4.23,4.65,4.22,4.59,140100,0
2015-07-28,4.65,4.68,4.44,4.51,132900,0
2015-07-29,4.56,4.62,4.43,4.53,72200,0
2015-07-30,4.7,4.72,4.5,4.72,70500,0
2015-07-31,4.71,4.72,4.59,4.69,41400,0
2015-08-03,4.79,4.98,4.76,4.94,163926,0
2015-08-04,4.96,5.11,4.9,5.05,96000,0
2015-08-05,5.05,5.33,4.95,5.16,326800,0
2015-08-06,5.08,5.08,4.57,4.75,107532,0
2015-08-07,4.5,4.92,4.5,4.8,113900,0
2015-08-10,5.35,5.67,4.94,5.17,216000,0
2015-08-11,5.15,5.5,4.58,5.5,207245,0
2015-08-12,5.4,5.5,5.22,5.33,199100,0
2015-08-13,5.37,5.48,5.25,5.36,83400,0
2015-08-14,5.45,5.47,5.21,5.24,167300,0
2015-08-17,4.99,5.29,4.92,5.25,199000,0
2015-08-18,5.25,5.31,5.14,5.25,31400,0
2015-08-19,5.2,5.25,4.99,5.07,148200,0
2015-08-20,5,5.15,4.95,5.01,45600,0
2015-08-21,4.97,4.98,4.82,4.87,57600,0
2015-08-24,4.53,5.1,4.53,4.77,119709,0
2015-08-25,4.96,4.99,4.64,4.65,48900,0
2015-08-26,4.73,4.79,4.55,4.71,47100,0
2015-08-27,4.75,4.83,4.56,4.75,81200,0
2015-08-28,4.71,4.8,4.66,4.71,82900,0
2015-08-31,4.61,4.82,4.41,4.64,146400,0
2015-09-01,4.55,4.64,4.38,4.61,62200,0
2015-09-02,4.66,4.66,4.53,4.58,44800,0
2015-09-03,4.55,4.76,4.55,4.74,119100,0
2015-09-04,4.69,4.81,4.63,4.78,110700,0
2015-09-08,4.82,4.95,4.72,4.79,106600,0
2015-09-09,4.85,4.92,4.8,4.8,33900,0
2015-09-10,4.76,4.83,4.7,4.79,66631,0
2015-09-11,4.77,4.95,4.61,4.65,59200,0
2015-09-14,4.65,4.8,4.55,4.65,78600,0
2015-09-15,4.63,4.83,4.63,4.77,29200,0
2015-09-16,4.74,4.95,4.74,4.83,89700,0
2015-09-17,4.83,4.83,4.46,4.49,69717,0
2015-09-18,4.45,4.7,4.4,4.49,79800,0
2015-09-21,4.59,4.6,4.4,4.56,221500,0
2015-09-22,4.49,4.53,4.39,4.45,214100,0
2015-09-23,4.45,4.45,4.18,4.43,156722,0
2015-09-24,4.38,4.4,4.2,4.29,52782,0
2015-09-25,4.36,4.36,4,4.27,76200,0
2015-09-28,4.3,4.35,4.24,4.27,18598,0
2015-09-29,4.25,4.32,4.18,4.23,24800,0
2015-09-30,4.29,4.29,4.07,4.11,25000,0
2015-10-01,4.14,4.31,4.11,4.21,81400,0
2015-10-02,4.13,4.24,4.1,4.15,54500,0
2015-10-05,4.17,4.19,4.12,4.15,31612,0
2015-10-06,4.15,4.22,4.1,4.18,278500,0
2015-10-07,4.13,4.4,4.13,4.26,105700,0
2015-10-08,4.28,4.44,4.27,4.37,85800,0
2015-10-09,4.4,4.44,4.33,4.39,36000,0
2015-10-12,4.41,4.45,4.24,4.4,51280,0
2015-10-13,4.37,4.42,4.34,4.4,30800,0
2015-10-14,4.34,4.45,4.34,4.38,10000,0
2015-10-15,4.37,4.42,4.21,4.24,48100,0
2015-10-16,4.27,4.27,4.09,4.13,29800,0
2015-10-19,4.08,4.17,4.07,4.16,43815,0
2015-10-20,4.12,4.25,4.12,4.24,23594,0
2015-10-21,4.18,4.23,4.18,4.21,5600,0
2015-10-22,4.2,4.21,4.15,4.2,14800,0
2015-10-23,4.16,4.22,4.16,4.2,36800,0
2015-10-26,4.24,4.24,3.96,4.06,97800,0
2015-10-27,4.07,4.08,3.96,4.04,57900,0
2015-10-28,4.05,4.2,4,4.15,55800,0
2015-10-29,4.12,4.14,3.95,3.96,34500,0
2015-10-30,3.92,3.95,3.82,3.87,18000,0
2015-11-02,3.92,4.1,3.69,4.06,39410,0
2015-11-03,4.07,4.25,4.05,4.19,74300,0
2015-11-04,4.16,4.24,4.12,4.22,28336,0
2015-11-05,4.22,4.23,4.07,4.18,41400,0
2015-11-06,4.18,4.22,4.09,4.21,47400,0
2015-11-09,5.1,5.3,4.33,4.67,590288,0
2015-11-10,4.87,4.98,4.21,4.72,209800,0
2015-11-11,4.69,4.93,4.51,4.8,73400,0
2015-11-12,4.8,4.99,4.78,4.91,66100,0
2015-11-13,4.9,5,4.83,4.9,97500,0
2015-11-16,4.92,4.95,4.83,4.92,88200,0
2015-11-17,4.92,4.98,4.66,4.8,102400,0
2015-11-18,4.84,5.05,4.74,5.01,124200,0
2015-11-19,4.96,5.49,4.96,5.25,303400,0
2015-11-20,5.25,5.31,5.07,5.24,119300,0
2015-11-23,5.25,5.46,5.23,5.25,135400,0
2015-11-24,5.25,5.29,5.19,5.25,75800,0
2015-11-25,5.25,5.49,5.22,5.45,89700,0
2015-11-27,5.5,5.5,5.32,5.41,28400,0
2015-11-30,5.55,5.55,5.4,5.45,112500,0
2015-12-01,5.41,5.77,5.29,5.75,127268,0
2015-12-02,5.75,6.09,5.54,5.94,256860,0
2015-12-03,5.96,6.25,5.8752,6.17,313861,0
2015-12-04,6.19,6.47,6,6.33,199100,0
2015-12-07,6.22,6.66,6.09,6.33,386000,0
2015-12-08,6.28,6.322,5.96,6.04,132416,0
2015-12-09,6.04,6.32,5.95,6.04,96600,0
2015-12-10,6.13,6.23,5.87,6.1,125000,0
2015-12-11,6.04,6.1,5.9,6.06,111900,0
2015-12-14,6,6.09,5.84,6.05,129069,0
2015-12-15,6.07,6.33,5.79,6.13,159900,0
2015-12-16,6.14,6.28,6.1,6.27,96700,0
2015-12-17,6.27,6.44,6.26,6.4,186100,0
2015-12-18,6.39,6.41,6.24,6.33,192000,0
2015-12-21,6.42,6.42,6.25,6.34,118900,0
2015-12-22,6.38,6.38,6.22,6.31,80535,0
2015-12-23,6.25,6.35,6.12,6.27,74100,0
2015-12-24,6.06,6.44,6.06,6.315,51313,0
2015-12-28,6.24,6.28,5.76,6.08,104931,0
2015-12-29,6.12,6.19,6.01,6.1,80579,0
2015-12-30,6.1,6.11,5.9,5.98,64836,0
2015-12-31,5.99,6.23,5.87,6.08,74561,0
2016-01-04,5.8,6.48,5.8,6.29,131906,0
2016-01-05,6.48,6.48,6.06,6.12,71455,0
2016-01-06,6.05,6.31,5.97,6.09,77627,0
2016-01-07,6.07,6.07,5.8,5.91,54906,0
2016-01-08,5.95,5.98,5.55,5.56,59808,0
2016-01-11,5.55,5.61,5.19,5.22,95271,0
2016-01-12,5.21,5.48,4.98,5.03,88296,0
2016-01-13,4.98,5.14,4.815,4.86,120629,0
2016-01-14,4.86,5.27,4.85,4.99,98332,0
2016-01-15,4.88,5.1165,4.88,5.01,43196,0
2016-01-19,5.25,5.5,4.73,4.73,153500,0
2016-01-20,4.75,4.97,4.71,4.8,132515,0
2016-01-21,4.78,4.932,4.75,4.8,125080,0
2016-01-22,4.86,5.1,4.84,4.89,123311,0
2016-01-25,4.89,4.99,4.8,4.84,73335,0
2016-01-26,4.9,4.97,4.77,4.8,108419,0
2016-01-27,4.8,5.01,4.755,4.8,131919,0
2016-01-28,4.86,4.99,4.79,4.83,94149,0
2016-01-29,4.88,5.4,4.88,5.38,58679,0
2016-02-01,5.4,5.55,5.26,5.36,49444,0
2016-02-02,5.29,5.29,4.9,4.93,62550,0
2016-02-03,4.92,4.99,4.7774,4.79,111734,0
2016-02-04,4.75,4.99,4.66,4.86,63473,0
2016-02-05,4.86,4.99,4.73,4.79,43916,0
2016-02-08,4.7,4.7,4.2825,4.47,79374,0
2016-02-09,4.45,4.53,4.4,4.47,41309,0
2016-02-10,4.53,4.58,4.37,4.4,74528,0
2016-02-11,4.34,4.48,4.105,4.37,58749,0
2016-02-12,4.39,4.49,4.295,4.43,31021,0
2016-02-16,4.47,4.57,4.42,4.44,62757,0
2016-02-17,4.48,4.67,4.42,4.64,47624,0
2016-02-18,4.63,4.85,4.425,4.6,36990,0
2016-02-19,4.55,4.73,4.365,4.62,14730,0
2016-02-22,4.62,4.71,4.45,4.68,10961,0
2016-02-23,4.68,4.8,4.43,4.73,36071,0
2016-02-24,4.67,4.78,4.51,4.78,8956,0
2016-02-25,4.77,4.91,4.59,4.83,34443,0
2016-02-26,4.82,4.89,4.73,4.81,37402,0
2016-02-29,4.78,5.4,4.7,5.4,50121,0
2016-03-01,5.32,5.463,5.07,5.2,118996,0
2016-03-02,5.2,5.28,5.167,5.23,36834,0
2016-03-03,5.26,5.35,5.16,5.19,79168,0
2016-03-04,5.43,5.45,5.08,5.09,54756,0
2016-03-07,5.06,5.39,5.05,5.38,69203,0
2016-03-08,5.33,5.33,5.05,5.18,26065,0
2016-03-09,5.35,5.4,5.075,5.2,45974,0
2016-03-10,5.19,5.33,5.12,5.32,23356,0
2016-03-11,5.33,5.4499,5.25,5.43,37832,0
2016-03-14,5.18,5.39,5.06,5.22,224156,0
2016-03-15,5.2,5.25,4.6801,5.22,105836,0
2016-03-16,5.17,5.23,5,5.16,92740,0
2016-03-17,5.15,5.15,5,5.07,65481,0
2016-03-18,5.13,5.17,4.98,5.06,201786,0
2016-03-21,5.1,5.1,4.91,5,102892,0
2016-03-22,4.98,5.11,4.92,4.96,44287,0
2016-03-23,4.93,5.15,4.91,4.97,50693,0
2016-03-24,4.9,5.09,4.9,5.05,57347,0
2016-03-28,5,5.2,4.87,5.01,55976,0
2016-03-29,5.06,5.3,5.05,5.16,70176,0
2016-03-30,5.15,5.32,4.99,5.17,49298,0
2016-03-31,5.23,5.255,5.15,5.15,23950,0
2016-04-01,5.13,5.19,5.07,5.12,33891,0
2016-04-04,5.11,5.2,5.085,5.16,82051,0
2016-04-05,5.17,5.23,5.13,5.17,49733,0
2016-04-06,5.18,5.23,4.97,5.08,73487,0
2016-04-07,5.07,5.08,4.92,4.99,25102,0
2016-04-08,5,5.07,4.91,4.98,40061,0
2016-04-11,4.96,5.06,4.95,4.96,26626,0
2016-04-12,4.95,5.17,4.95,5.13,135120,0
2016-04-13,5.16,5.31,5.09,5.13,27785,0
2016-04-14,5.17,5.48,5.035,5.09,17782,0
2016-04-15,5.11,5.16,5,5.07,19282,0
2016-04-18,5.04,5.3475,5.01,5.24,127652,0
2016-04-19,5.31,5.41,5.19,5.31,20997,0
2016-04-20,5.33,5.452,5.25,5.25,58628,0
2016-04-21,5.32,5.33,5.29,5.3,35429,0
2016-04-22,5.34,5.35,4.934,4.945,121571,0
2016-04-25,4.87,5.03,4.77,4.79,80140,0
2016-04-26,4.73,5.47,4.73,5.36,117946,0
2016-04-27,5.56,6.28,5.25,5.31,98148,0
2016-04-28,5.505,5.51,5.12,5.23,83207,0
2016-04-29,5.26,5.41,5.0805,5.24,82485,0
2016-05-02,4.59,4.865,4.51,4.6,178832,0
2016-05-03,4.4,4.5,4.29,4.31,283869,0
2016-05-04,4.25,4.55,4.23,4.27,1519481,0
2016-05-05,4.32,4.55,4.32,4.32,164045,0
2016-05-06,4.31,4.31,4.19,4.22,161855,0
2016-05-09,4.3,4.78,4.3,4.56,163819,0
2016-05-10,4.61,4.765,4.53,4.73,160492,0
2016-05-11,4.71,5.03,4.68,4.82,91820,0
2016-05-12,4.87,4.98,4.84,4.93,118809,0
2016-05-13,4.91,5,4.84,4.85,124167,0
2016-05-16,4.89,4.985,4.65,4.69,46033,0
2016-05-17,4.885,4.885,4.61,4.71,74308,0
2016-05-18,4.66,4.915,4.585,4.6,73512,0
2016-05-19,4.53,4.69,4.43,4.65,81621,0
2016-05-20,4.7,4.729,4.43,4.48,67934,0
2016-05-23,4.45,4.48,4.37,4.45,342303,0
2016-05-24,4.45,4.78,4.42,4.52,235966,0
2016-05-25,4.53,4.98,4.52,4.98,254787,0
2016-05-26,4.95,4.98,4.83,4.94,72928,0
2016-05-27,4.91,5.14,4.85,5.08,79374,0
2016-05-31,5.13,5.13,4.89,5.05,99128,0
2016-06-01,5.04,5.399,4.966,5.37,104374,0
2016-06-02,5.33,5.57,5.18,5.37,79384,0
2016-06-03,5.39,5.46,5.14,5.21,100032,0
2016-06-06,5.17,5.23,5.06,5.1,66247,0
2016-06-07,5.08,5.3,4.99,5.01,57844,0
2016-06-08,4.9,5.11,4.76,5.08,54426,0
2016-06-09,5.04,5.04,4.71,4.9,116249,0
2016-06-10,4.89,5.14,4.84,4.85,54801,0
2016-06-13,4.85,4.88,4.74,4.76,132711,0
2016-06-14,4.76,5.01,4.76,4.98,52530,0
2016-06-15,5.01,5.14,4.98,5,54153,0
2016-06-16,4.97,5.23,4.82,5.2,70181,0
2016-06-17,5.24,5.28,5.085,5.1,49664,0
2016-06-20,5.14,5.3,5.07,5.13,42277,0
2016-06-21,5.16,5.21,5.09,5.13,18458,0
2016-06-22,5.13,5.2,5.06,5.13,54611,0
2016-06-23,5.17,5.22,5.09,5.12,27029,0
2016-06-24,5.01,5.08,4.86,5.02,157702,0
2016-06-27,4.99,5.04,4.92,4.92,104058,0
2016-06-28,4.93,4.97,4.87,4.88,45566,0
2016-06-29,4.9,4.95,4.81,4.85,115711,0
2016-06-30,4.83,4.99,4.83,4.91,46592,0
2016-07-01,4.94,5.07,4.93,5.06,32481,0
2016-07-05,5.1,5.28,5.0501,5.2,40849,0
2016-07-06,5.21,5.3,5.07,5.14,32205,0
2016-07-07,5.12,5.39,5.12,5.37,72575,0
2016-07-08,5.37,5.4,5.27,5.31,20291,0
2016-07-11,5.41,5.48,5.27,5.32,57191,0
2016-07-12,5.32,5.59,5.225,5.47,58854,0
2016-07-13,5.48,5.6,5.3601,5.45,9908,0
2016-07-14,5.52,5.67,5.4,5.63,61312,0
2016-07-15,5.64,5.79,5.57,5.7,76383,0
2016-07-18,5.7,5.79,5.131,5.7,54228,0
2016-07-19,5.8999,5.8999,5.61,5.71,36540,0
2016-07-20,5.71,5.71,5.63,5.63,7702,0
2016-07-21,5.44,5.6899,5.34,5.63,24731,0
2016-07-22,5.65,5.699,5.521,5.66,38791,0
2016-07-25,5.66,5.73,5.59,5.69,23971,0
2016-07-26,5.72,5.76,5.66,5.75,19348,0
2016-07-27,5.78,5.8899,5.58,5.75,40709,0
2016-07-28,5.66,5.77,5.58,5.76,56632,0
2016-07-29,5.74,5.83,5.71,5.82,64017,0
2016-08-01,5.9,6.4381,5.83,5.93,306680,0
2016-08-02,5.99,6,5.77,5.9,151444,0
2016-08-03,5.84,5.94,5.81,5.87,39518,0
2016-08-04,5.9,6.04,5.9,5.98,59332,0
2016-08-05,5.99,6.305,5.99,6.18,84673,0
2016-08-08,6.23,6.26,6.09,6.13,94848,0
2016-08-09,6.23,6.23,6.04,6.15,21892,0
2016-08-10,6.08,6.23,6.01,6.15,48665,0
2016-08-11,6.21,6.28,6.145,6.19,68847,0
2016-08-12,6.16,6.25,6.06,6.19,35224,0
2016-08-15,6.21,6.4899,6.21,6.23,150412,0
2016-08-16,6.27,6.49,6.24,6.44,170081,0
2016-08-17,6.53,6.72,6.45,6.52,70831,0
2016-08-18,6.57,6.6399,6.52,6.62,86521,0
2016-08-19,6.66,6.86,6.5,6.59,140084,0
2016-08-22,6.65,6.65,6.309,6.5,88089,0
2016-08-23,6.58,6.7099,6.45,6.5,75891,0
2016-08-24,6.35,6.7,6.32,6.5,31083,0
2016-08-25,6.55,6.55,6.47,6.49,22561,0
2016-08-26,6.45,6.59,6.45,6.49,40128,0
2016-08-29,6.45,6.56,6.45,6.47,46129,0
2016-08-30,6.5,6.56,6.42,6.47,43474,0
2016-08-31,6.43,6.53,6.33,6.45,24881,0
2016-09-01,6.43,6.5499,6.28,6.51,37589,0
2016-09-02,6.4863,6.78,6.4863,6.745,61186,0
2016-09-06,6.79,6.8,6.4,6.7,153269,0
2016-09-07,6.67,6.8,6.56,6.59,82562,0
2016-09-08,6.64,6.959,6.64,6.9,424851,0
2016-09-09,6.92,7.07,6.58,6.65,405026,0
2016-09-12,6.98,7.03,6.83,6.92,212489,0
2016-09-13,6.96,7.03,6.86,6.95,139981,0
2016-09-14,6.96,7,6.89,6.93,69660,0
2016-09-15,6.9,7.34,6.9,7.17,172638,0
2016-09-16,7.18,7.3389,7.06,7.08,146452,0
2016-09-19,7.18,7.43,7.05,7.1,187620,0
2016-09-20,7.16,7.2,6.89,6.89,144228,0
2016-09-21,6.87,7.05,6.72,6.99,219444,0
2016-09-22,7,7.32,6.91,7.32,176577,0
2016-09-23,7.35,7.62,7.28,7.3,235423,0
2016-09-26,7.41,7.66,7.2248,7.49,312047,0
2016-09-27,7.57,7.72,7.42,7.46,172170,0
2016-09-28,7.55,7.8297,7.51,7.81,230967,0
2016-09-29,7.9,7.98,7.62,7.65,159796,0
2016-09-30,7.74,7.81,7.52,7.74,107624,0
2016-10-03,7.81,7.94,7.74,7.9,152368,0
2016-10-04,7.94,7.94,7.7,7.85,221685,0
2016-10-05,7.9,8.1,7.82,7.99,134143,0
2016-10-06,8,8.17,7.91,8.16,163728,0
2016-10-07,8.21,8.25,8.008,8.1,125543,0
2016-10-10,8.1,8.4,8.01,8.34,259919,0
2016-10-11,8.52,8.58,8.09,8.13,202806,0
2016-10-12,8.17,8.6,8.16,8.22,126987,0
2016-10-13,8.11,8.3,8.0101,8.27,96944,0
2016-10-14,8.29,8.43,8.23,8.38,195867,0
2016-10-17,8.1,8.13,7.3,7.77,413947,0
2016-10-18,7.75,7.86,7.64,7.81,127021,0
2016-10-19,7.8,7.95,7.77,7.81,129268,0
2016-10-20,7.74,7.86,7.7,7.76,126312,0
2016-10-21,7.77,7.85,7.52,7.84,127625,0
2016-10-24,7.78,7.93,7.75,7.79,103632,0
2016-10-25,7.85,7.85,7.64,7.74,122183,0
2016-10-26,7.65,7.73,7.46,7.66,140624,0
2016-10-27,7.63,7.77,7.51,7.68,98644,0
2016-10-28,7.66,7.75,7.5035,7.64,133911,0
2016-10-31,7.55,7.55,6.716,7.28,250391,0
2016-11-01,6.27,6.69,6.15,6.42,779128,0
2016-11-02,6.27,6.58,6.13,6.56,267216,0
2016-11-03,6.54,6.68,6.4,6.61,164597,0
2016-11-04,6.58,6.92,6.5,6.88,263173,0
2016-11-07,6.87,6.95,6.67,6.71,157317,0
2016-11-08,6.65,6.71,6.57,6.58,128213,0
2016-11-09,6.59,7.2,6.59,7.12,264702,0
2016-11-10,7.19,7.385,7,7.28,293757,0
2016-11-11,7.28,7.65,7.28,7.64,154291,0
2016-11-14,7.7,7.83,7.6215,7.76,206009,0
2016-11-15,7.76,7.97,7.6,7.94,243130,0
2016-11-16,7.88,7.96,7.8,7.87,162079,0
2016-11-17,7.82,8.07,7.805,7.94,164283,0
2016-11-18,7.91,7.95,7.8,7.91,112716,0
2016-11-21,7.88,8.14,7.88,7.99,231563,0
2016-11-22,8.04,8.08,7.91,7.95,136036,0
2016-11-23,7.91,7.97,7.81,7.91,175230,0
2016-11-25,7.9,8.16,7.8642,8.15,296199,0
2016-11-28,8.16,8.7,8.12,8.5,442764,0
2016-11-29,8.53,8.8,8.46,8.6,211278,0
2016-11-30,8.7,8.75,8.25,8.29,189245,0
2016-12-01,8.34,8.58,8.25,8.46,197048,0
2016-12-02,8.53,8.71,8.1,8.26,120114,0
2016-12-05,8.24,8.86,8.11,8.68,237633,0
2016-12-06,8.6,8.68,8.3794,8.63,173199,0
2016-12-07,8.63,9.05,8.63,8.99,174563,0
2016-12-08,8.93,9.38,8.54,8.58,343848,0
2016-12-09,8.63,8.78,8.34,8.35,270637,0
2016-12-12,8.33,8.52,8.29,8.48,134811,0
2016-12-13,8.42,8.53,8.33,8.38,292011,0
2016-12-14,8.32,8.44,8.29,8.4,110238,0
2016-12-15,8.36,8.67,8.31,8.35,110456,0
2016-12-16,8.35,8.43,8.26,8.39,156482,0
2016-12-19,8.38,8.58,8.35,8.45,125271,0
2016-12-20,8.81,9.13,8.5,8.84,249639,0
2016-12-21,8.8,8.89,8.5,8.5,88338,0
2016-12-22,8.5,8.85,8.37,8.72,152316,0
2016-12-23,8.7,8.76,8.56,8.74,50855,0
2016-12-27,8.72,8.86,8.63,8.71,64174,0
2016-12-28,8.69,8.76,8.57,8.58,143443,0
2016-12-29,8.68,8.7099,8.37,8.41,80674,0
2016-12-30,8.4,8.5,8.25,8.46,177822,0
2017-01-03,8.49,8.55,8.28,8.37,168902,0
2017-01-04,8.43,8.47,8.32,8.4,138569,0
2017-01-05,8.43,8.43,8.35,8.39,69915,0
2017-01-06,8.37,8.41,8.285,8.35,124649,0
2017-01-09,8.35,8.35,7.98,7.98,174114,0
2017-01-10,8.1,8.47,7.99,8.41,315437,0
2017-01-11,8.43,9.0486,8.43,8.84,237249,0
2017-01-12,8.79,8.82,8.4,8.54,68914,0
2017-01-13,8.67,8.81,8.62,8.64,48836,0
2017-01-17,8.6,8.76,8.54,8.64,55286,0
2017-01-18,8.68,9,8.64,8.65,59653,0
2017-01-19,8.65,8.865,8.6244,8.71,66108,0
2017-01-20,8.6939,8.94,8.47,8.58,105454,0
2017-01-23,8.6,8.7,8.53,8.61,60886,0
2017-01-24,8.62,8.87,8.62,8.83,153059,0
2017-01-25,8.93,9.48,8.93,9.29,438887,0
2017-01-26,9.3,9.35,9.05,9.17,251762,0
2017-01-27,9.24,9.3,9.04,9.19,140608,0
2017-01-30,9.2,9.2575,8.6719,8.99,108564,0
2017-01-31,9,9.22,9,9.15,68717,0
2017-02-01,9.22,9.33,8.91,8.99,96330,0
2017-02-02,8.99,9.17,8.95,9.06,102269,0
2017-02-03,9.18,9.24,9.08,9.16,143099,0
2017-02-06,9.18,9.2,9.05,9.05,85663,0
2017-02-07,9.25,9.68,9.15,9.54,654224,0
2017-02-08,9.54,9.584,9.24,9.43,149461,0
2017-02-09,8.3,9.02,7.75,8.48,892983,0
2017-02-10,8.58,8.93,8.47,8.8,153976,0
2017-02-13,8.95,9.1368,8.87,9.02,141701,0
2017-02-14,9.03,9.23,8.95,9.17,170024,0
2017-02-15,9.1,9.5,9.1,9.37,162443,0
2017-02-16,9.4,9.53,9.2,9.48,128944,0
2017-02-17,9.45,9.58,9.35,9.55,202671,0
2017-02-21,9.52,9.7,9.48,9.54,251052,0
2017-02-22,9.53,9.75,9.42,9.69,133734,0
2017-02-23,9.69,9.78,9.15,9.32,118456,0
2017-02-24,9.18,9.415,9.18,9.3,121608,0
2017-02-27,9.44,9.62,9.32,9.35,139386,0
2017-02-28,9.33,9.6,8.9,8.99,115325,0
2017-03-01,9.15,9.43,9.15,9.27,137386,0
2017-03-02,9.29,9.49,9.21,9.42,115970,0
2017-03-03,9.44,9.6,9.16,9.22,92654,0
2017-03-06,9.15,9.38,8.9,8.99,126138,0
2017-03-07,9,9.22,8.93,9,86054,0
2017-03-08,9.06,9.24,9,9.19,159152,0
2017-03-09,8.5,10.92,8.42,9.43,545207,0
2017-03-10,9.57,10.1525,9.57,9.92,154639,0
2017-03-13,10.026,10.065,9.81,9.91,119695,0
2017-03-14,9.85,9.85,9.65,9.67,67220,0
2017-03-15,9.67,9.85,9.63,9.66,112286,0
2017-03-16,9.66,9.96,9.66,9.93,122219,0
2017-03-17,9.85,9.96,9.6,9.65,189768,0
2017-03-20,9.63,9.9201,9.57,9.71,154029,0
2017-03-21,9.71,9.87,9.48,9.52,113960,0
2017-03-22,9.43,9.61,9.15,9.19,106497,0
2017-03-23,9.19,9.36,9.14,9.25,53911,0
2017-03-24,9.26,9.82,9.25,9.64,140771,0
2017-03-27,9.29,9.575,9.18,9.38,93381,0
2017-03-28,9.29,9.42,9.19,9.24,115060,0
2017-03-29,9.18,9.3,9.13,9.19,65549,0
2017-03-30,9.2,9.35,9.11,9.13,106090,0
2017-03-31,9.13,9.295,9.052,9.27,64124,0
2017-04-03,9.25,9.25,8.82,8.88,102166,0
2017-04-04,8.9,9.18,8.84,8.88,191473,0
2017-04-05,8.72,9.1084,8.54,8.68,154919,0
2017-04-06,8.7,8.8,8.56,8.64,146617,0
2017-04-07,8.6,8.9203,8.6,8.88,166613,0
2017-04-10,8.9,9,8.73,8.73,142519,0
2017-04-11,8.7,9.191,8.7,9.01,170845,0
2017-04-12,9,9.18,8.82,9.09,61051,0
2017-04-13,9.1,9.1,8.85,8.97,127187,0
2017-04-17,8.97,9.05,8.85,9.01,79918,0
2017-04-18,8.99,9.05,8.87,8.93,136436,0
2017-04-19,8.91,8.97,8.6057,8.83,96543,0
2017-04-20,8.89,9.05,8.88,9.01,46537,0
2017-04-21,9.01,9.04,8.89,8.99,141975,0
2017-04-24,9.04,9.585,8.84,9,60324,0
2017-04-25,9,9.29,9,9.21,108470,0
2017-04-26,9.19,9.57,9.19,9.52,129962,0
2017-04-27,9.45,9.91,9.32,9.85,151689,0
2017-04-28,9.8,9.95,9.26,9.51,127520,0
2017-05-01,9.52,9.63,9.26,9.55,63779,0
2017-05-02,9.59,9.88,9.51,9.86,132576,0
2017-05-03,10.07,10.9,10.0507,10.24,309373,0
2017-05-04,10.35,10.52,10.07,10.15,107003,0
2017-05-05,10.15,10.8,10.14,10.73,163577,0
2017-05-08,10.79,11.3,10.76,11,243193,0
2017-05-09,11,11.09,10.6,10.96,121674,0
2017-05-10,10.91,11.1,10.86,10.9,191786,0
2017-05-11,10.89,11.05,10.82,10.95,135961,0
2017-05-12,10.95,11.19,10.8,10.92,169254,0
2017-05-15,10.99,11.1,10.865,10.92,157090,0
2017-05-16,10.89,10.95,10.52,10.87,124311,0
2017-05-17,10.77,10.77,10.32,10.37,219111,0
2017-05-18,10.31,10.56,10.2377,10.34,90034,0
2017-05-19,10.31,10.44,10.08,10.3,182089,0
2017-05-22,10.28,10.29,9.87,9.92,170297,0
2017-05-23,9.94,10.05,9.89,10,88891,0
2017-05-24,10,10.21,9.83,10.18,230303,0
2017-05-25,10.19,10.35,9.86,10.32,222932,0
2017-05-26,10.31,10.31,9.91,10.21,141246,0
2017-05-30,10.21,10.44,10.11,10.27,140465,0
2017-05-31,10.27,10.41,10.02,10.18,61499,0
2017-06-01,10.19,10.25,10.09,10.2,72334,0
2017-06-02,10.2,10.56,10.16,10.5,193902,0
2017-06-05,10.52,10.5316,10.17,10.2,134815,0
2017-06-06,10.2,10.321,10.07,10.14,138407,0
2017-06-07,10.2,10.2,9.975,10.05,81650,0
2017-06-08,10.04,10.19,9.95,10.13,91047,0
2017-06-09,10.11,10.99,10.09,10.92,283915,0
2017-06-12,10.99,10.99,10.36,10.44,171279,0
2017-06-13,10.48,10.95,10.3301,10.85,140287,0
2017-06-14,10.9,10.979,10.67,10.82,125158,0
2017-06-15,10.65,10.94,9.97,10.84,91477,0
2017-06-16,10.86,10.9,10.605,10.63,117627,0
2017-06-19,10.75,10.99,10.61,10.85,135552,0
2017-06-20,10.85,10.865,10.39,10.69,134916,0
2017-06-21,10.7,11.09,10.51,10.64,567114,0
2017-06-22,10.57,11.25,10.5258,11,294762,0
2017-06-23,11,11.23,10.68,11.12,3362611,0
2017-06-26,11.19,11.82,11.19,11.69,601039,0
2017-06-27,11.7,12.24,11.51,11.68,511455,0
2017-06-28,11.69,12.04,11.6637,11.7,335463,0
2017-06-29,12.17,13.08,11.76,13.02,941447,0
2017-06-30,12.99,13.22,12.61,13.07,551974,0
2017-07-03,13.11,13.91,13.07,13.77,325593,0
2017-07-05,13.77,14.93,13.13,13.26,706489,0
2017-07-06,13.21,13.3,12.8,12.84,475077,0
2017-07-07,12.92,13.15,12.81,12.95,257272,0
2017-07-10,12.99,12.9981,12.73,12.91,369833,0
2017-07-11,12.85,13.02,12.711,12.87,322596,0
2017-07-12,12.94,13.03,12.83,12.96,291920,0
2017-07-13,12.95,13.24,12.91,13.13,300737,0
2017-07-14,13.12,13.34,13.03,13.2,217315,0
2017-07-17,13.2,13.44,13.0506,13.31,413210,0
2017-07-18,13.3,13.44,13.11,13.31,260080,0
2017-07-19,13.39,13.59,13.2901,13.54,305213,0
2017-07-20,13.61,13.66,13.35,13.37,236889,0
2017-07-21,13.44,13.44,12.8101,13.04,1141737,0
2017-07-24,13.04,13.066,12.44,12.84,409762,0
2017-07-25,12.99,13.26,12.8314,13.2,281389,0
2017-07-26,13.22,13.29,12.89,12.99,217434,0
2017-07-27,13,13.33,12.87,13.18,244089,0
2017-07-28,13.15,13.21,12.3,12.92,130918,0
2017-07-31,12.93,13,12.72,12.78,154639,0
2017-08-01,12.81,13.14,12.74,13.05,221503,0
2017-08-02,13.57,13.57,11.58,11.82,534366,0
2017-08-03,11.82,11.89,10.5,10.72,617074,0
2017-08-04,10.85,11.03,10.28,10.33,463338,0
2017-08-07,10.36,10.81,10.26,10.79,456505,0
2017-08-08,10.78,11.16,10.53,11.11,456676,0
2017-08-09,11.02,11.12,10.52,11.1,374997,0
2017-08-10,11.04,11.09,10.54,10.68,325325,0
2017-08-11,10.71,10.81,10.36,10.36,282666,0
2017-08-14,10.46,10.87,10.33,10.67,205173,0
2017-08-15,10.69,10.7147,10.13,10.24,245352,0
2017-08-16,10.26,10.29,9.88,9.93,196403,0
2017-08-17,9.85,10.07,9.74,9.76,193479,0
2017-08-18,9.68,9.931,9.52,9.76,146430,0
2017-08-21,9.84,9.91,9.52,9.64,300629,0
2017-08-22,9.66,9.68,9.42,9.48,344940,0
2017-08-23,9.5,9.7,9.47,9.68,421999,0
2017-08-24,9.75,9.765,9.57,9.64,229324,0
2017-08-25,9.7,10.03,9.68,9.94,420017,0
2017-08-28,10.1,10.88,10.021,10.83,662324,0
2017-08-29,11.9,12.47,11.3,11.99,1274705,0
2017-08-30,12.65,12.73,11.7,11.86,812769,0
2017-08-31,11.96,12.04,11.66,11.78,517868,0
2017-09-01,12.01,12.9,11.68,12.62,995204,0
2017-09-05,13.01,13.04,12.5171,12.69,645547,0
2017-09-06,12.75,13.14,12.71,13.1,488888,0
2017-09-07,13.35,13.64,13,13.25,536424,0
2017-09-08,13.29,13.5599,13.15,13.42,362907,0
2017-09-11,13.76,14.8,13.75,14.33,976484,0
2017-09-12,14.79,15.2599,14.51,15.2,1067512,0
2017-09-13,15.33,15.7252,14.38,14.59,844098,0
2017-09-14,14.55,14.9187,14.26,14.79,426952,0
2017-09-15,14.83,14.88,14.26,14.75,756180,0
2017-09-18,14.85,15.322,14.606,14.84,709206,0
2017-09-19,14.9,14.9015,14.345,14.41,488872,0
2017-09-20,14.115,14.68,14,14.45,456554,0
2017-09-21,14.47,14.72,14.4,14.51,285120,0
2017-09-22,14.5,15,14.45,14.92,410462,0
2017-09-25,14.95,15.24,14.76,14.96,563194,0
2017-09-26,14.97,15.55,14.885,15.15,569115,0
2017-09-27,15.2,15.82,15.18,15.45,507285,0
2017-09-28,15.37,15.5,15.16,15.4,344041,0
2017-09-29,15.38,15.4,15.05,15.23,601484,0
2017-10-02,15.23,15.35,14.92,15.35,415873,0
2017-10-03,15.42,16.05,15.3001,15.47,462411,0
2017-10-04,15.53,15.9572,15.151,15.36,254045,0
2017-10-05,15.35,15.65,15.3,15.46,249238,0
2017-10-06,15.6,15.74,15.3001,15.73,197320,0
2017-10-09,15.73,15.79,15.21,15.32,247297,0
2017-10-10,15.42,15.61,15.09,15.24,271368,0
2017-10-11,15.24,15.28,14.5,14.7,515969,0
2017-10-12,14.7,14.93,14.561,14.69,340059,0
2017-10-13,14.75,14.7609,14.53,14.7,267351,0
2017-10-16,14.71,14.98,14.42,14.57,252886,0
2017-10-17,14.56,14.72,14.12,14.41,289933,0
2017-10-18,14.58,15.15,14.49,14.77,382202,0
2017-10-19,14.71,14.71,14.14,14.36,277749,0
2017-10-20,14.54,14.78,14.31,14.72,351978,0
2017-10-23,14.71,14.81,14.22,14.6,326328,0
2017-10-24,14.62,15.21,14.62,14.94,367481,0
2017-10-25,14.88,15.07,14.535,14.89,261194,0
2017-10-26,14.88,15.57,14.64,15.27,323400,0
2017-10-27,15.24,15.53,15.08,15.45,290665,0
2017-10-30,15.3,15.65,15.141,15.45,288081,0
2017-10-31,16.5,18.48,16.16,17.85,1538803,0
2017-11-01,18.42,18.824,17.33,17.93,831214,0
2017-11-02,17.93,17.93,17.21,17.39,535421,0
2017-11-03,17.43,17.6936,17.28,17.44,357377,0
2017-11-06,18.13,18.14,17.17,17.58,561384,0
2017-11-07,17.64,17.73,17.48,17.49,350394,0
2017-11-08,17.5,17.545,16.87,17.2,325464,0
2017-11-09,17.04,17.34,16.94,17.1,265245,0
2017-11-10,17.08,17.4,16.94,17.31,234669,0
