Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.84,8,7.55,7.8,413357,0
2005-02-28,7.9,7.9,7.5,7.83,154094,0
2005-03-01,7.93,8.17,7.76,7.95,155261,0
2005-03-02,8.13,8.25,7.9,8.18,211588,0
2005-03-03,8.34,8.6,8.1,8.53,255547,0
2005-03-04,8.58,8.79,8.26,8.43,190564,0
2005-03-07,8.61,8.75,8.37,8.5,82126,0
2005-03-08,8.44,8.66,8.1,8.42,61417,0
2005-03-09,8.51,8.53,8.4,8.51,55080,0
2005-03-10,8.45,8.68,8.23,8.29,44449,0
2005-03-11,8.21,9.3,8.11,8.5,1646165,0
2005-03-14,8.51,8.75,8.19,8.42,193660,0
2005-03-15,8.51,8.57,8.29,8.31,44696,0
2005-03-16,8.21,8.92,8.21,8.51,142918,0
2005-03-17,8.62,9.3,8.62,8.73,183892,0
2005-03-18,9,9,8.61,8.89,38347,0
2005-03-21,9,9,8.3,8.34,91988,0
2005-03-22,8.3,8.59,8.23,8.38,42857,0
2005-03-23,8.38,8.58,8.26,8.45,53178,0
2005-03-24,8.66,8.66,8.26,8.29,67214,0
2005-03-28,8.26,8.53,8.26,8.36,57962,0
2005-03-29,8.31,8.64,8.26,8.54,72166,0
2005-03-30,8.6,8.6,7.77,8.23,185126,0
2005-03-31,8.18,8.46,7.95,8.36,211034,0
2005-04-01,8.3,8.51,7.92,8.01,254593,0
2005-04-04,8.05,8.05,7.77,7.95,281490,0
2005-04-05,7.97,8.02,7.72,8.01,175706,0
2005-04-06,8.07,8.39,7.4,7.97,242762,0
2005-04-07,7.8,8.04,7.6,7.67,471674,0
2005-04-08,7.73,8.19,7.67,7.81,60576,0
2005-04-11,7.76,8.11,7.76,7.99,54361,0
2005-04-12,8.03,8.24,7.91,8.17,71250,0
2005-04-13,8.25,8.25,7.55,7.78,278440,0
2005-04-14,7.78,8.02,7.75,7.94,49985,0
2005-04-15,8.04,8.04,7.65,7.65,71178,0
2005-04-18,7.55,7.85,7.55,7.6,56200,0
2005-04-19,7.79,8,7.64,7.84,104051,0
2005-04-20,7.8,7.87,7.66,7.8,57496,0
2005-04-21,7.82,8.02,7.81,8.02,61392,0
2005-04-22,7.98,8.42,7.8,8.18,134979,0
2005-04-25,8.25,8.28,7.79,8.13,95886,0
2005-04-26,8.02,8.35,8.02,8.25,105538,0
2005-04-27,8.32,8.54,8,8.52,130882,0
2005-04-28,8.65,8.65,8.3,8.53,97231,0
2005-04-29,8.6,8.72,8.39,8.53,101640,0
2005-05-02,8.52,8.9,8.47,8.72,193208,0
2005-05-03,8.92,8.92,8.55,8.66,76680,0
2005-05-04,8.67,8.75,8.34,8.65,125848,0
2005-05-05,8.87,8.99,8.44,8.68,212357,0
2005-05-06,8.87,9.3,8.53,8.93,375428,0
2005-05-09,8.85,9.25,8.64,9.21,218742,0
2005-05-10,8.92,9.15,8.78,8.87,171088,0
2005-05-11,8.92,9,8.8,8.9,154639,0
2005-05-12,8.98,9.13,8.74,9.05,215439,0
2005-05-13,9.15,9.15,9.02,9.06,128831,0
2005-05-16,9.21,9.98,9.11,9.45,441917,0
2005-05-17,9.54,9.89,9.48,9.6,259724,0
2005-05-18,9.7,9.99,9.65,9.98,235055,0
2005-05-19,9.98,11.44,9.93,10.25,570704,0
2005-05-20,10.1,10.25,9.63,10.12,285714,0
2005-05-23,10.06,10.25,10,10.24,272922,0
2005-05-24,10.12,10.25,10,10.01,229232,0
2005-05-25,10,10.08,9.83,9.9,105862,0
2005-05-26,10.04,10.12,9.85,9.93,142205,0
2005-05-27,10.1,10.13,9.93,9.95,92487,0
2005-05-31,9.97,10.23,9.83,10.1,217209,0
2005-06-01,10.15,10.15,9.85,9.95,155025,0
2005-06-02,9.9,10.08,9.81,10.02,189533,0
2005-06-03,10.1,10.1,9.75,10,157394,0
2005-06-06,10.1,10.12,9.95,10.08,77641,0
2005-06-07,10.14,10.14,9.97,10.1,139629,0
2005-06-08,10.15,10.15,9.99,10.03,103411,0
2005-06-09,10.1,10.14,9.93,10.05,88757,0
2005-06-10,10.1,10.1,9.95,10,69859,0
2005-06-13,9.94,10.12,9.94,10,105959,0
2005-06-14,10,10.09,9.96,10.09,57765,0
2005-06-15,10.1,10.6,9.95,10.57,338390,0
2005-06-16,10.6,10.66,10.4,10.55,118444,0
2005-06-17,10.63,10.63,10.32,10.33,90113,0
2005-06-20,10.34,10.6,10.24,10.42,144764,0
2005-06-21,10.5,11.2,10.47,11,336161,0
2005-06-22,11.15,11.16,10.76,10.96,79245,0
2005-06-23,11.15,11.35,10.85,10.92,124663,0
2005-06-24,10.82,11,10.51,10.6,88813,0
2005-06-27,10.53,11.13,10.53,11.1,83624,0
2005-06-28,11.11,11.13,10.77,10.99,84804,0
2005-06-29,11.1,11.33,10.89,11.26,83292,0
2005-06-30,11.01,11.4,11.01,11.25,102273,0
2005-07-01,11.25,11.25,10.65,11,189908,0
2005-07-05,11.13,11.27,10.95,11.19,97162,0
2005-07-06,11.35,11.35,11.06,11.24,47032,0
2005-07-07,11.13,11.26,10.76,11.08,133830,0
2005-07-08,11.2,11.24,10.95,10.99,103052,0
2005-07-11,11.24,11.24,10.76,11,177587,0
2005-07-12,10.9,11.56,10.76,11.2,173387,0
2005-07-13,11.39,11.4,11,11.01,94772,0
2005-07-14,11.13,11.24,11.03,11.21,92680,0
2005-07-15,11.18,11.21,11,11.1,41222,0
2005-07-18,11.2,11.2,10.84,11,114352,0
2005-07-19,11,11.15,10.76,10.79,212710,0
2005-07-20,10.75,10.98,10.73,10.77,94112,0
2005-07-21,10.7,11.01,10.7,10.95,72697,0
2005-07-22,11,11.07,10.82,10.85,173014,0
2005-07-25,10.95,11,10.85,10.97,74886,0
2005-07-26,11,11.19,10.89,11.19,97351,0
2005-07-27,11.23,11.24,10.96,11.08,95662,0
2005-07-28,11.35,11.44,10.51,11.03,364650,0
2005-07-29,11.07,11.11,10.92,11,184891,0
2005-08-01,11.11,11.15,10.85,11.15,150968,0
2005-08-02,11.17,11.39,10.99,11.15,180154,0
2005-08-03,11.15,11.17,11,11.13,39026,0
2005-08-04,11.05,11.2,10.71,10.93,136754,0
2005-08-05,10.8,10.99,10.8,10.9,39739,0
2005-08-08,11,11.16,10.9,11.15,110840,0
2005-08-09,11.1,11.2,11.1,11.19,75415,0
2005-08-10,11.05,11.19,10.8,10.84,195075,0
2005-08-11,10.77,10.95,9.91,10.1,409574,0
2005-08-12,10.1,10.4,10.04,10.38,109158,0
2005-08-15,10.25,10.34,10.02,10.09,259787,0
2005-08-16,10.12,10.34,10.04,10.2,175855,0
2005-08-17,10.29,10.72,10.08,10.61,192361,0
2005-08-18,10.55,10.77,10.55,10.77,88997,0
2005-08-19,10.8,11.02,10.77,10.94,207446,0
2005-08-22,10.92,11,10.83,10.85,64704,0
2005-08-23,10.85,11.09,10.7,11.08,116533,0
2005-08-24,11.05,11.06,10.8,10.92,116198,0
2005-08-25,10.89,11,10.81,10.96,63077,0
2005-08-26,10.86,11,10.8,10.87,96380,0
2005-08-29,10.98,10.98,10.72,10.88,179551,0
2005-08-30,10.73,10.9,10.67,10.71,157333,0
2005-08-31,10.67,10.8,10.54,10.59,77963,0
2005-09-01,10.51,10.54,10.29,10.41,97656,0
2005-09-02,10.52,10.69,10.5,10.69,276005,0
2005-09-06,10.72,10.72,10.51,10.63,58045,0
2005-09-07,10.5,10.71,10.47,10.63,141921,0
2005-09-08,10.45,10.63,10.45,10.6,113984,0
2005-09-09,10.5,11.05,10.5,11.04,156975,0
2005-09-12,11.05,11.05,10.7,10.77,160525,0
2005-09-13,10.8,10.93,10.72,10.8,153017,0
2005-09-14,10.8,10.95,10.8,10.95,151144,0
2005-09-15,10.92,10.94,10.8,10.9,40588,0
2005-09-16,10.93,11.12,10.86,11.02,73555,0
2005-09-19,11.2,12.25,11.19,11.8,506343,0
2005-09-20,11.81,12.2,11.81,12,179616,0
2005-09-21,12.19,12.19,11.77,11.97,117878,0
2005-09-22,12,12,11.31,11.89,122687,0
2005-09-23,11.9,12.79,11.84,12.79,378900,0
2005-09-26,12.79,13.46,12.32,12.44,385300,0
2005-09-27,12.5,12.66,12.21,12.61,108106,0
2005-09-28,12.7,12.85,12.59,12.66,110401,0
2005-09-29,12.73,12.81,11.9,12.06,186191,0
2005-09-30,12,12.33,11.55,12.17,132935,0
2005-10-03,12.17,12.17,11.9,12.05,111331,0
2005-10-04,12,12.25,11.91,11.99,133835,0
2005-10-05,12.1,12.25,11.95,12,81313,0
2005-10-06,12.05,12.11,11.87,12.09,77370,0
2005-10-07,12.15,12.2,12.03,12.11,68608,0
2005-10-10,12.26,12.31,12.1,12.23,52093,0
2005-10-11,12.3,12.3,11.92,12.06,100486,0
2005-10-12,12,12.3,11.53,11.58,152128,0
2005-10-13,11.6,11.75,11.3,11.63,110865,0
2005-10-14,11.56,12.07,11.56,11.97,56760,0
2005-10-17,12.06,12.15,11.89,12.03,72300,0
2005-10-18,12.07,12.38,12.04,12.3,87618,0
2005-10-19,12.44,13.55,12.44,13.52,367402,0
2005-10-20,13.16,14.26,13.04,13.74,443139,0
2005-10-21,13.75,14.42,13.69,14.29,290090,0
2005-10-24,14.35,14.8,14.34,14.8,253275,0
2005-10-25,14.8,14.85,14.16,14.44,239859,0
2005-10-26,14.44,15.49,14.41,15.1,336557,0
2005-10-27,15.36,15.89,15,15.49,322537,0
2005-10-28,15.6,15.65,15.22,15.47,176604,0
2005-10-31,15.59,16.59,15.32,16.39,289852,0
2005-11-01,16.49,16.64,15.97,16.36,265196,0
2005-11-02,16.36,17.22,16.2,17,341633,0
2005-11-03,17,17.06,16.58,16.65,253391,0
2005-11-04,16.81,17.84,16.51,17.31,461802,0
2005-11-07,17.37,17.37,16.5,17.06,366627,0
2005-11-08,17.1,17.19,16.76,17.05,300489,0
2005-11-09,17,17.08,16.78,16.85,126934,0
2005-11-10,16.78,17,16.7,16.93,87416,0
2005-11-11,17.02,17.04,16.71,16.8,132415,0
2005-11-14,16.8,16.85,15.82,16.41,330098,0
2005-11-15,16.14,16.8,16.14,16.66,141999,0
2005-11-16,16.74,16.8,16.48,16.62,119847,0
2005-11-17,16.75,17.59,16.72,17.39,242429,0
2005-11-18,17.39,17.45,16.83,17.23,154558,0
2005-11-21,17.1,17.3,17,17.22,175402,0
2005-11-22,17,18,16.99,17.77,315335,0
2005-11-23,17.25,17.93,16.8,17.51,275949,0
2005-11-25,17.47,17.76,17,17.76,89558,0
2005-11-28,17.53,17.74,16.84,17.02,181189,0
2005-11-29,16.78,17.46,16.78,16.93,214885,0
2005-11-30,16.83,17.03,16.36,16.54,208102,0
2005-12-01,16.43,16.56,16.3,16.37,172589,0
2005-12-02,16.35,17.21,16.35,17.06,165281,0
2005-12-05,17.25,17.58,16.85,17.43,155043,0
2005-12-06,17.4,17.66,17.09,17.13,118451,0
2005-12-07,17.15,17.33,17.11,17.24,114019,0
2005-12-08,17.33,17.78,17.31,17.65,128025,0
2005-12-09,17.75,17.75,17.35,17.5,52684,0
2005-12-12,17.46,17.68,17.29,17.5,65640,0
2005-12-13,17.37,18.72,17.36,18.09,257549,0
2005-12-14,17.51,18.29,17.51,17.75,160517,0
2005-12-15,17.9,18.21,17.43,17.48,69701,0
2005-12-16,17.41,17.93,17.29,17.77,101148,0
2005-12-19,17.72,17.88,17.41,17.78,110937,0
2005-12-20,17.82,17.82,17.36,17.4,86629,0
2005-12-21,17.4,17.52,16.71,16.99,194669,0
2005-12-22,16.9,17.03,15.34,15.66,437397,0
2005-12-23,15.59,16.22,15.5,16.05,181176,0
2005-12-27,16.05,16.24,15.63,15.69,77109,0
2005-12-28,15.61,16,15.4,15.84,78638,0
2005-12-29,15.84,16.18,15.45,15.82,98440,0
2005-12-30,15.82,16.23,15.82,16.14,72916,0
2006-01-03,16.26,16.33,15.44,15.48,207686,0
2006-01-04,15.4,15.51,14.56,15.14,323739,0
2006-01-05,15.08,15.43,14.84,15.36,86713,0
2006-01-06,15.41,15.9,15.34,15.87,103025,0
2006-01-09,15.88,16.37,15.76,16.36,197942,0
2006-01-10,17.56,18.42,16.85,17.96,335901,0
2006-01-11,17.96,18.33,17.96,18.13,153036,0
2006-01-12,18.13,18.6,17.89,17.94,132993,0
2006-01-13,17.94,18.25,17.84,18.07,61440,0
2006-01-17,18.19,18.38,17.91,18.18,76477,0
2006-01-18,18.06,18.91,18.01,18.49,150464,0
2006-01-19,18.57,18.84,18.44,18.5,162949,0
2006-01-20,18.45,18.73,18.44,18.53,88089,0
2006-01-23,18.63,18.74,18.49,18.68,71164,0
2006-01-24,18.79,18.79,18.32,18.37,66154,0
2006-01-25,18.29,18.4,17.84,18.04,123636,0
2006-01-26,18.16,19.58,18.14,19.48,263039,0
2006-01-27,19.48,19.6,19.36,19.46,141039,0
2006-01-30,19.7,19.8,19.05,19.06,99345,0
2006-01-31,19.1,19.33,18.78,18.89,103806,0
2006-02-01,19.35,19.35,18.57,18.93,135539,0
2006-02-02,19.02,19.25,18.93,19.14,94098,0
2006-02-03,19.25,19.27,18.75,18.81,72798,0
2006-02-06,18.71,18.85,17.33,17.85,207821,0
2006-02-07,17.94,18.23,17.36,18.13,148301,0
2006-02-08,18.09,18.25,17.75,17.88,106539,0
2006-02-09,17.99,18,17.81,17.9,77387,0
2006-02-10,17.96,18,17.5,17.72,97842,0
2006-02-13,17.52,18,17.5,17.71,118692,0
2006-02-14,17.62,18.05,17.57,17.7,71066,0
2006-02-15,17.65,18.03,17.62,18.03,94211,0
2006-02-16,18,18.05,17.68,18,86855,0
2006-02-17,18.1,18.96,18.08,18.95,132665,0
2006-02-21,19,19.5,17.85,18.38,260030,0
2006-02-22,18.5,18.83,18.38,18.63,191913,0
2006-02-23,18.87,18.99,18.62,18.91,157355,0
2006-02-24,18.82,18.95,18.4,18.95,208611,0
2006-02-27,18.98,19.2,18.37,19.1,106780,0
2006-02-28,19.12,20.08,18.97,19.96,296794,0
2006-03-01,20.04,20.34,19.85,20,139113,0
2006-03-02,19.91,20.23,19.91,20.18,86523,0
2006-03-03,20.2,20.66,20.19,20.52,107595,0
2006-03-06,22.5,22.5,21.01,21.51,499554,0
2006-03-07,21.53,21.57,21,21.11,277698,0
2006-03-08,21.05,21.2,20.77,20.84,228228,0
2006-03-09,21,21.08,20.85,20.92,109151,0
2006-03-10,21.05,21.05,20.81,20.98,85725,0
2006-03-13,21.15,21.49,21,21.12,138399,0
2006-03-14,21.15,21.15,20.75,20.77,97528,0
2006-03-15,20.88,20.88,20.55,20.55,139433,0
2006-03-16,20.65,20.85,20.05,20.21,188631,0
2006-03-17,20.28,20.78,19.9,20.45,150374,0
2006-03-20,20.87,20.91,18.95,19.53,377784,0
2006-03-21,19.4,19.87,18.81,18.88,209495,0
2006-03-22,18.8,18.81,17.5,17.97,455367,0
2006-03-23,18.01,18.61,17.7,18.34,194521,0
2006-03-24,18.39,19.1,18.14,19.06,199563,0
2006-03-27,19.01,19.53,19,19.28,148668,0
2006-03-28,19.28,19.44,19.11,19.4,90077,0
2006-03-29,19.37,19.45,19.21,19.38,74161,0
2006-03-30,19.44,20.21,19.44,20.1,141007,0
2006-03-31,20.09,20.59,19.8,20.5,92750,0
2006-04-03,20.5,20.88,19.31,19.48,164538,0
2006-04-04,19.32,20.2,19.29,20.04,158704,0
2006-04-05,20.19,20.53,19.94,20.4,98036,0
2006-04-06,20.34,20.66,20.26,20.66,68958,0
2006-04-07,20.74,20.74,19.69,19.9,137419,0
2006-04-10,19.94,20.23,19.91,20.11,144844,0
2006-04-11,20.1,20.14,19.97,20.1,139472,0
2006-04-12,20.2,20.39,20.06,20.26,47216,0
2006-04-13,20.29,20.38,20.07,20.23,46527,0
2006-04-17,20.19,20.19,19.68,19.85,88967,0
2006-04-18,19.85,20.25,19.49,20.14,165617,0
2006-04-19,20.14,20.6,19.94,20.49,88397,0
2006-04-20,20.52,20.52,20.27,20.43,36289,0
2006-04-21,20.52,20.58,19.71,19.78,105503,0
2006-04-24,19.5,19.5,18.55,19.42,188996,0
2006-04-25,19.4,19.67,19.05,19.3,151832,0
2006-04-26,19.26,19.54,18.72,19.05,55093,0
2006-04-27,18.82,19.35,18.57,19.27,193296,0
2006-04-28,19.2,20.22,18.73,20,124508,0
2006-05-01,19.9,20.52,19.9,20.5,157566,0
2006-05-02,20.5,20.5,16.2,16.75,918361,0
2006-05-03,16.7,17.69,16.51,16.99,478306,0
2006-05-04,17,17.18,16.83,17.04,465258,0
2006-05-05,17.04,17.76,17,17.75,121357,0
2006-05-08,17.5,17.7,17,17.17,212922,0
2006-05-09,17.1,17.46,16.16,16.48,346923,0
2006-05-10,16.48,17.29,16.29,17.03,192484,0
2006-05-11,17.15,17.15,16.29,16.31,129955,0
2006-05-12,16.21,16.6,15.25,15.66,262339,0
2006-05-15,14.99,15.18,13.77,14.49,769331,0
2006-05-16,14.5,14.9,14.5,14.71,250516,0
2006-05-17,14.68,14.71,13.84,13.95,274992,0
2006-05-18,13.95,14.55,13.95,14.26,135597,0
2006-05-19,14.25,14.7,13.87,14.63,149751,0
2006-05-22,14.45,14.66,13.51,13.82,195004,0
2006-05-23,13.82,14.09,13.22,13.37,177025,0
2006-05-24,13.24,13.38,12.61,12.88,341605,0
2006-05-25,12.85,13,12.4,12.96,268929,0
2006-05-26,12.95,13.2,12.75,12.77,178133,0
2006-05-30,12.77,13,12.58,12.64,421438,0
2006-05-31,12.7,12.72,12.4,12.47,129322,0
2006-06-01,12.47,12.57,11.91,12.19,258481,0
2006-06-02,12.25,12.88,12.19,12.83,172910,0
2006-06-05,12.86,12.88,11.98,12.06,603352,0
2006-06-06,12.15,12.35,11.9,12,227856,0
2006-06-07,11.97,12.07,11.65,11.7,267135,0
2006-06-08,11.7,12.06,11.7,11.99,367888,0
2006-06-09,12,12.25,11.74,11.79,165286,0
2006-06-12,11.74,11.99,11.28,11.37,189630,0
2006-06-13,11.3,11.5,11.25,11.32,180881,0
2006-06-14,11.32,11.5,11.1,11.32,143512,0
2006-06-15,11.26,11.88,11.26,11.8,127435,0
2006-06-16,11.92,11.92,11.66,11.79,134054,0
2006-06-19,11.86,12.7,11.28,11.42,204349,0
2006-06-20,11.39,11.43,10.96,11.05,263874,0
2006-06-21,11.1,11.4,10.79,11.38,240150,0
2006-06-22,11.5,11.5,10.93,11.1,211856,0
2006-06-23,11.14,12.03,11.06,11.9,300595,0
2006-06-26,11.93,11.95,11.25,11.35,166023,0
2006-06-27,11.35,11.38,10.62,10.63,200466,0
2006-06-28,10.63,10.65,10.1,10.19,267092,0
2006-06-29,10.19,10.35,10.07,10.15,229242,0
2006-06-30,10.15,10.27,9.89,9.89,2591012,0
2006-07-03,10.25,10.98,10.16,10.98,508150,0
2006-07-05,10.97,11.12,10.62,10.72,617116,0
2006-07-06,10.68,10.93,9.92,10.85,555880,0
2006-07-07,10.8,10.8,10.51,10.57,197518,0
2006-07-10,10.56,10.81,10.5,10.75,237664,0
2006-07-11,10.69,11.17,10.65,11.06,205654,0
2006-07-12,11.09,11.09,10.76,10.8,224644,0
2006-07-13,10.83,11.26,10.82,11.1,194149,0
2006-07-14,11.06,11.46,11.01,11.31,203510,0
2006-07-17,11.36,11.5,11.24,11.41,124461,0
2006-07-18,11.47,11.8,11.39,11.61,299103,0
2006-07-19,11.65,12.36,11.65,12.1,303296,0
2006-07-20,12.08,12.24,11.68,11.71,215936,0
2006-07-21,11.64,11.74,11.21,11.58,134461,0
2006-07-24,11.58,11.68,11.02,11.6,180089,0
2006-07-25,11.6,11.89,11.35,11.53,217361,0
2006-07-26,11.51,11.97,11.03,11.57,171510,0
2006-07-27,11.66,11.75,11.12,11.17,123505,0
2006-07-28,11.26,11.64,11.26,11.6,107922,0
2006-07-31,11.5,12.33,11.5,12.25,435293,0
2006-08-01,12.25,13.09,12.03,12.78,349572,0
2006-08-02,13,13,12.11,12.78,321952,0
2006-08-03,12.63,12.63,12.02,12.11,196545,0
2006-08-04,12.24,12.78,12,12.17,129555,0
2006-08-07,12.21,12.21,11.67,11.86,121633,0
2006-08-08,11.86,11.96,11.22,11.22,145222,0
2006-08-09,11.28,11.57,11.28,11.38,141717,0
2006-08-10,11.38,11.38,11.09,11.2,73832,0
2006-08-11,11.14,11.14,10.83,11.07,71531,0
2006-08-14,11.12,11.71,11.06,11.54,142342,0
2006-08-15,11.65,11.82,11.6,11.74,74014,0
2006-08-16,11.83,11.91,11.55,11.84,77722,0
2006-08-17,11.85,11.85,11.63,11.63,98731,0
2006-08-18,11.83,12.37,11.83,12.28,131493,0
2006-08-21,12.23,12.57,12.14,12.51,82895,0
2006-08-22,12.55,13.38,12.55,12.88,266655,0
2006-08-23,12.95,13.47,12.95,13.4,251166,0
2006-08-24,13.39,13.5,13.15,13.2,165176,0
2006-08-25,13.2,13.28,13.07,13.1,127905,0
2006-08-28,13.1,13.78,13.1,13.54,156526,0
2006-08-29,13.61,13.95,13.42,13.74,184134,0
2006-08-30,13.83,13.9,13.51,13.71,210240,0
2006-08-31,13.76,13.92,13.07,13.08,285024,0
2006-09-01,13.1,13.25,12.81,12.82,158861,0
2006-09-05,12.85,12.91,12.5,12.89,111335,0
2006-09-06,12.87,12.87,12.61,12.7,107533,0
2006-09-07,12.62,12.94,12.5,12.66,144687,0
2006-09-08,12.73,12.91,12.6,12.69,64942,0
2006-09-11,12.65,12.75,12.33,12.7,117628,0
2006-09-12,12.67,12.89,12.35,12.8,158836,0
2006-09-13,12.84,13.09,12.72,13.09,153305,0
2006-09-14,13.1,13.19,13,13.19,80276,0
2006-09-15,13.3,13.39,12.88,13.35,161067,0
2006-09-18,13.35,13.5,13.2,13.43,173757,0
2006-09-19,13.38,13.7,13.3,13.67,258233,0
2006-09-20,13.78,13.93,13.5,13.91,215280,0
2006-09-21,13.95,14,13.58,13.6,165660,0
2006-09-22,13.6,13.6,12.86,13.46,173198,0
2006-09-25,13.43,13.7,13.31,13.67,99521,0
2006-09-26,13.69,13.69,13.37,13.47,103110,0
2006-09-27,13.39,13.82,13.39,13.53,106858,0
2006-09-28,13.6,14.12,13.6,13.84,175667,0
2006-09-29,13.87,14.12,13.48,13.65,213978,0
2006-10-02,13.67,13.86,13.33,13.34,90955,0
2006-10-03,13.36,13.43,13.33,13.35,78895,0
2006-10-04,13.36,13.99,13.36,13.9,108928,0
2006-10-05,13.86,14.58,13.74,14.16,214965,0
2006-10-06,14.07,14.31,14,14.3,228820,0
2006-10-09,14.38,14.56,14.05,14.12,103077,0
2006-10-10,14.18,14.26,14.05,14.07,80721,0
2006-10-11,14.06,14.11,13.77,13.9,102513,0
2006-10-12,14,14.25,13.92,14.24,108200,0
2006-10-13,14.24,14.37,13.99,14.03,95359,0
2006-10-16,14.09,15.47,14.02,14.93,378994,0
2006-10-17,14.93,15.26,14.74,15.26,283031,0
2006-10-18,15.45,16.4,15.42,16.37,409571,0
2006-10-19,16.45,16.87,16.04,16.19,292698,0
2006-10-20,16.25,16.46,15.74,15.78,96291,0
2006-10-23,15.72,16.2,15.34,16.04,167747,0
2006-10-24,16.03,16.16,15.82,15.99,131913,0
2006-10-25,16.03,16.4,15.92,16.37,455610,0
2006-10-26,16.41,16.49,16.14,16.38,193597,0
2006-10-27,16.3,16.54,16.21,16.22,167833,0
2006-10-30,16.18,16.34,15.8,16.33,207601,0
2006-10-31,16.3,16.65,16.12,16.61,208168,0
2006-11-01,17.01,17.5,15.4,15.46,431855,0
2006-11-02,15.43,16.49,15.4,16.27,587484,0
2006-11-03,16.35,16.55,16.19,16.37,246504,0
2006-11-06,16.26,16.48,16.13,16.39,180985,0
2006-11-07,16.43,16.86,16.3,16.47,195566,0
2006-11-08,16.43,16.57,16.25,16.54,143174,0
2006-11-09,16.6,16.67,16.42,16.52,117952,0
2006-11-10,16.61,16.95,16.35,16.46,95300,0
2006-11-13,16.48,16.71,16.47,16.66,88936,0
2006-11-14,16.65,17.15,16.58,17.15,86811,0
2006-11-15,17.12,17.5,16.88,17.27,114700,0
2006-11-16,17.3,17.3,16.88,17.23,83030,0
2006-11-17,17.19,17.19,16.6,16.69,127136,0
2006-11-20,16.69,16.95,16.58,16.92,87042,0
2006-11-21,16.95,16.99,16.76,16.81,65445,0
2006-11-22,16.8,16.8,16.45,16.51,58766,0
2006-11-24,16.41,16.65,16.15,16.44,66989,0
2006-11-27,16.35,16.4,15.91,15.96,132809,0
2006-11-28,15.89,15.94,15.5,15.65,130870,0
2006-11-29,15.67,16.24,15.66,16,109362,0
2006-11-30,16.06,16.37,16.06,16.26,117611,0
2006-12-01,16.25,16.25,15.63,15.99,112573,0
2006-12-04,15.99,16.3,15.98,16.28,157555,0
2006-12-05,16.31,16.37,16.15,16.25,86804,0
2006-12-06,16.16,16.27,16.16,16.16,46957,0
2006-12-07,16.24,16.24,16.03,16.16,40973,0
2006-12-08,16.07,16.22,15.95,16.13,38037,0
2006-12-11,16.14,16.46,16.05,16.46,111903,0
2006-12-12,16.4,16.67,16.13,16.28,103799,0
2006-12-13,16.3,16.35,15.98,16.15,88096,0
2006-12-14,16.22,16.28,16.09,16.14,65009,0
2006-12-15,16.16,16.29,15.95,16.25,196483,0
2006-12-18,16.26,16.3,15.82,15.95,63910,0
2006-12-19,15.83,15.9,15.4,15.59,86210,0
2006-12-20,15.56,15.92,15.5,15.92,143164,0
2006-12-21,16.24,16.65,16.2,16.31,225370,0
2006-12-22,16.36,16.36,16.07,16.2,90903,0
2006-12-26,16.13,16.68,16.1,16.55,90587,0
2006-12-27,16.64,16.9,16.36,16.6,95345,0
2006-12-28,16.51,16.89,16.36,16.6,108550,0
2006-12-29,16.64,16.75,16.41,16.61,151041,0
2007-01-03,16.7,17.38,16.4,16.62,195139,0
2007-01-04,16.56,16.66,16.31,16.51,84551,0
2007-01-05,16.46,16.57,16.25,16.31,97806,0
2007-01-08,16.27,16.48,16.11,16.18,104888,0
2007-01-09,16,16,14.65,15.69,612139,0
2007-01-10,15.59,15.62,15.19,15.21,324206,0
2007-01-11,15.02,15.38,14.87,15.19,243259,0
2007-01-12,15.16,15.3,15.1,15.17,183988,0
2007-01-16,15.26,15.32,14.8,14.9,277387,0
2007-01-17,14.82,15.4,14.82,15.22,233666,0
2007-01-18,15.22,15.28,15,15.1,184298,0
2007-01-19,15.02,15.18,14.98,15.02,116691,0
2007-01-22,14.97,15.22,14.77,15.12,111430,0
2007-01-23,15.1,15.12,15,15.08,150715,0
2007-01-24,15.11,15.12,15.03,15.1,54124,0
2007-01-25,15.1,15.1,14.5,14.55,162039,0
2007-01-26,14.55,14.8,14.5,14.73,118254,0
2007-01-29,14.66,14.9,14.55,14.9,97930,0
2007-01-30,14.89,14.92,14.8,14.86,59084,0
2007-01-31,14.79,15.2,14.66,15.2,141862,0
2007-02-01,15.24,15.28,14.98,15.28,131497,0
2007-02-02,15.29,15.5,15.1,15.18,128922,0
2007-02-05,15.1,15.3,14.91,15.07,79192,0
2007-02-06,15.1,15.1,14.95,15,48518,0
2007-02-07,14.9,14.99,14.81,14.93,81265,0
2007-02-08,14.87,15.2,14.84,15.19,52129,0
2007-02-09,15.2,15.2,14.75,14.92,108886,0
2007-02-12,14.88,14.88,14.57,14.87,64569,0
2007-02-13,14.87,15.09,14.83,15.09,72202,0
2007-02-14,15.05,15.14,14.71,14.74,93320,0
2007-02-15,14.71,14.8,14.54,14.6,288401,0
2007-02-16,14.6,14.7,14.52,14.61,167039,0
2007-02-20,15.75,16.69,15.68,16.65,634420,0
2007-02-21,16.61,16.9,16.1,16.62,236220,0
2007-02-22,16.61,16.91,16.34,16.79,177190,0
2007-02-23,16.7,16.89,16.45,16.68,116090,0
2007-02-26,16.78,16.85,16,16.19,176882,0
2007-02-27,15.96,16,14.95,15.26,317065,0
2007-02-28,15.48,16.15,15.21,16.11,218436,0
2007-03-01,15.73,16.04,15.5,15.72,128840,0
2007-03-02,15.59,15.78,15.09,15.49,201636,0
2007-03-05,15.35,15.74,15.27,15.55,233971,0
2007-03-06,15.71,15.96,15.34,15.9,190173,0
2007-03-07,15.92,16.26,15.8,16.24,370614,0
2007-03-08,16.29,16.69,16.21,16.41,240923,0
2007-03-09,16.7,16.78,16.19,16.66,177425,0
2007-03-12,16.61,16.83,16.51,16.8,168863,0
2007-03-13,16.8,17.2,16.67,17.04,355694,0
2007-03-14,16.97,17.34,16.86,17.16,357283,0
2007-03-15,17.1,17.1,16.61,17,248863,0
2007-03-16,16.96,17.02,16.5,16.65,237439,0
2007-03-19,16.75,17.09,16.62,17.05,102358,0
2007-03-20,17.08,17.19,16.94,17.02,104935,0
2007-03-21,17.08,17.34,16.97,17.34,135550,0
2007-03-22,17.34,17.65,17.22,17.61,149915,0
2007-03-23,17.67,17.9,17.59,17.9,196115,0
2007-03-26,17.9,17.9,17.57,17.74,114703,0
2007-03-27,17.72,17.9,17.6,17.86,286606,0
2007-03-28,17.67,17.9,17.3,17.82,179770,0
2007-03-29,17.88,17.97,17.37,17.68,150455,0
2007-03-30,17.7,17.97,17.44,17.77,236229,0
2007-04-02,17.8,17.8,17.53,17.77,74108,0
2007-04-03,17.77,17.9,17.73,17.81,121810,0
2007-04-04,17.75,17.75,17.51,17.52,74952,0
2007-04-05,17.48,17.64,17.46,17.6,123308,0
2007-04-09,17.56,17.61,17.38,17.41,72935,0
2007-04-10,17.47,17.7,16.89,17.04,175614,0
2007-04-11,17.1,17.13,16.71,16.9,117739,0
2007-04-12,16.82,17.09,16.76,17,153102,0
2007-04-13,17.04,17.1,16.93,16.99,41064,0
2007-04-16,17.06,17.17,16.99,17.15,98539,0
2007-04-17,16.92,17.44,16.85,17.4,238261,0
2007-04-18,17.36,17.61,17.31,17.36,170662,0
2007-04-19,17.25,17.69,17.15,17.32,189070,0
2007-04-20,17.57,18.47,17.42,18.1,395534,0
2007-04-23,18.11,18.15,17.95,18.02,94449,0
2007-04-24,18.48,18.99,18.01,18.25,195750,0
2007-04-25,18.5,18.75,18.4,18.58,194976,0
2007-04-26,18.52,18.75,18.52,18.75,117403,0
2007-04-27,18.75,18.8,18.5,18.75,131460,0
2007-04-30,18.57,18.71,17.66,17.78,199171,0
2007-05-01,17.83,18.04,17.42,17.94,128463,0
2007-05-02,17.97,18.48,17.69,18.13,156461,0
2007-05-03,18.09,18.4,16.39,16.63,824512,0
2007-05-04,16.66,16.7,16.29,16.32,280144,0
2007-05-07,16.27,16.5,15.84,15.87,292531,0
2007-05-08,15.84,15.85,15.31,15.37,491370,0
2007-05-09,15.35,15.4,14.75,14.93,1454769,0
2007-05-10,15.01,15.8,14.97,15.68,548778,0
2007-05-11,15.67,16.2,15.63,16.06,514175,0
2007-05-14,15.89,16.19,15.81,16.03,485967,0
2007-05-15,15.98,16.14,15.59,16.01,303362,0
2007-05-16,16.11,16.11,15.51,15.76,330849,0
2007-05-17,15.75,15.75,15.49,15.56,150281,0
2007-05-18,15.6,15.96,15.27,15.93,172769,0
2007-05-21,15.9,16.05,15.61,16.01,319268,0
2007-05-22,16.05,16.35,15.99,16.22,327890,0
2007-05-23,16.3,16.32,15.71,15.73,107892,0
2007-05-24,15.68,16.06,15.5,15.68,143016,0
2007-05-25,15.71,15.87,15.49,15.63,133680,0
2007-05-29,15.63,15.82,15.5,15.54,91065,0
2007-05-30,15.53,15.68,15.19,15.45,191797,0
2007-05-31,15.07,15.75,15.07,15.67,254233,0
2007-06-01,15.84,16.11,15.78,16.01,143300,0
2007-06-04,15.99,16.23,15.89,16.09,155213,0
2007-06-05,15.98,16.07,15.74,16.05,155021,0
2007-06-06,15.9,16.04,15.77,15.86,133404,0
2007-06-07,15.75,15.99,15.52,15.8,123993,0
2007-06-08,15.82,15.93,15.6,15.83,174223,0
2007-06-11,15.84,15.91,15.67,15.74,66771,0
2007-06-12,15.62,15.79,15.41,15.53,98046,0
2007-06-13,15.63,15.99,15.59,15.92,86451,0
2007-06-14,15.69,16.19,15.69,16.05,156164,0
2007-06-15,16.29,16.77,16.13,16.5,344925,0
2007-06-18,16.45,16.49,16.2,16.38,106110,0
2007-06-19,16.25,16.33,15.9,16.03,97621,0
2007-06-20,16.1,16.45,16.09,16.12,152943,0
2007-06-21,16.1,16.29,15.76,15.85,115196,0
2007-06-22,15.79,16.05,15.71,15.86,250231,0
2007-06-25,15.78,16.02,15.63,15.68,120181,0
2007-06-26,15.79,15.88,15.57,15.62,127442,0
2007-06-27,15.55,16.13,15.52,16.12,111739,0
2007-06-28,16.03,16.14,15.65,15.94,111482,0
2007-06-29,15.97,16.04,15.6,15.92,142732,0
2007-07-02,15.96,16.21,15.73,16.13,134403,0
2007-07-03,16.2,16.39,16.01,16.22,59353,0
2007-07-05,16.29,16.29,15.88,16,66187,0
2007-07-06,16,16.13,15.92,15.98,56058,0
2007-07-09,16.02,16.35,16.02,16.06,58642,0
2007-07-10,16.05,16.07,15.66,15.74,65026,0
2007-07-11,15.79,16.02,15.6,16.02,94012,0
2007-07-12,16.14,16.14,15.77,16,66305,0
2007-07-13,16.03,16.24,16.03,16.16,96913,0
2007-07-16,16.08,16.08,15.75,15.81,97692,0
2007-07-17,15.89,16.07,15.77,15.87,97211,0
2007-07-18,15.81,16.06,15.39,15.7,134638,0
2007-07-19,15.74,15.74,15.5,15.69,75011,0
2007-07-20,15.66,15.66,15.15,15.39,110830,0
2007-07-23,15.42,15.42,15.21,15.25,123549,0
2007-07-24,15.1,15.14,14.79,14.91,154997,0
2007-07-25,15,15.39,14.91,15.31,132861,0
2007-07-26,15.08,15.89,14.91,15.3,233974,0
2007-07-27,15.22,15.35,14.97,15,101876,0
2007-07-30,15.02,15.13,14.8,14.94,128811,0
2007-07-31,15.18,15.58,14.82,15.26,126397,0
2007-08-01,15.13,16.25,15.07,15.88,221567,0
2007-08-02,15.55,16.4,14.78,15.05,420626,0
2007-08-03,15.07,15.16,14.47,14.53,206519,0
2007-08-06,14.57,15.04,13.93,14.69,231607,0
2007-08-07,14.66,14.66,14.04,14.2,195973,0
2007-08-08,14.32,15.59,14.28,15.45,443802,0
2007-08-09,15.35,15.98,15.03,15.7,356565,0
2007-08-10,15.59,16.06,15.5,16.03,246317,0
2007-08-13,16.25,16.27,15.11,15.34,142308,0
2007-08-14,15.33,15.39,14.86,14.94,115586,0
2007-08-15,14.98,15.31,14.77,14.93,134678,0
2007-08-16,14.94,15.95,14.92,15.77,179055,0
2007-08-17,16.32,16.32,15.58,16.02,230514,0
2007-08-20,16.03,16.15,15.62,15.91,81418,0
2007-08-21,15.76,16.3,15.75,15.97,128363,0
2007-08-22,16.14,16.49,16.14,16.32,53759,0
2007-08-23,16.44,16.84,16.44,16.52,164514,0
2007-08-24,16.58,16.92,16.25,16.83,148197,0
2007-08-27,16.84,16.84,16.45,16.47,84510,0
2007-08-28,16.34,16.71,16.06,16.09,148273,0
2007-08-29,16.15,16.34,15.91,16.22,103994,0
2007-08-30,16.06,16.39,16,16.13,56851,0
2007-08-31,16.24,16.51,16.05,16.09,57308,0
2007-09-04,16.07,16.42,16.06,16.25,81523,0
2007-09-05,16.21,16.3,16.08,16.18,64908,0
2007-09-06,16.33,16.33,15.6,15.64,148210,0
2007-09-07,15.54,15.64,15.2,15.34,123130,0
2007-09-10,15.44,15.66,14.9,15.25,95564,0
2007-09-11,15.3,15.64,15.1,15.35,200247,0
2007-09-12,15.26,15.49,15.22,15.36,77323,0
2007-09-13,15.4,15.43,14.84,14.86,125755,0
2007-09-14,14.78,15.04,14.76,14.9,106776,0
2007-09-17,14.89,14.89,14.73,14.75,95338,0
2007-09-18,14.8,14.91,14.6,14.89,104062,0
2007-09-19,15.01,15.1,14.9,14.97,177592,0
2007-09-20,14.98,15,14.68,14.77,127839,0
2007-09-21,14.9,15,14.75,14.76,167234,0
2007-09-24,14.8,14.93,13.87,14.23,360778,0
2007-09-25,14.11,14.4,13.91,14.36,445501,0
2007-09-26,14.43,14.54,14.27,14.52,200010,0
2007-09-27,14.82,16.42,14.75,15.97,1016834,0
2007-09-28,16.15,16.4,15.85,15.94,405114,0
2007-10-01,16.1,16.69,15.95,16.62,267424,0
2007-10-02,16.74,17,16.46,16.65,237253,0
2007-10-03,16.71,16.73,16.07,16.2,295844,0
2007-10-04,16.37,16.52,16.12,16.5,204060,0
2007-10-05,16.7,17.09,16.56,16.98,168604,0
2007-10-08,17.02,17.3,16.77,16.98,192837,0
2007-10-09,17.11,17.25,16.91,16.95,138621,0
2007-10-10,17.48,17.8,17.27,17.52,311957,0
2007-10-11,17.8,18.14,17.52,17.67,266524,0
2007-10-12,17.81,18.11,16.97,17.69,135040,0
2007-10-15,17.76,17.95,17.05,17.4,151494,0
2007-10-16,17.4,17.56,17.12,17.15,123547,0
2007-10-17,17.36,17.45,16.89,17.13,195107,0
2007-10-18,17.1,17.1,16.87,16.91,91468,0
2007-10-19,16.92,16.95,16.5,16.54,150894,0
2007-10-22,16.59,16.82,16.41,16.74,109288,0
2007-10-23,16.93,16.93,16.53,16.68,113050,0
2007-10-24,16.7,16.75,16.42,16.5,135412,0
2007-10-25,16.6,16.73,16.4,16.49,120686,0
2007-10-26,16.76,17.44,16.51,17.44,270983,0
2007-10-29,17.56,17.99,17.5,17.7,216652,0
2007-10-30,17.79,18.15,17.63,17.69,190632,0
2007-10-31,17.96,18.15,17.51,18.1,221485,0
2007-11-01,18.1,18.1,16.2,16.22,708990,0
2007-11-02,16.56,16.6,15.89,16.24,410707,0
2007-11-05,16.05,16.38,15.5,16.11,327811,0
2007-11-06,16.21,16.53,15.63,16.49,304623,0
2007-11-07,16.24,16.34,15.83,15.87,205291,0
2007-11-08,16.02,16.25,15.63,16.1,143695,0
2007-11-09,16,16.23,15.55,16.15,265303,0
2007-11-12,16.24,16.24,15.81,16.01,149743,0
2007-11-13,16.05,16.22,15.68,16.09,165209,0
2007-11-14,16.12,16.15,15.79,15.93,98305,0
2007-11-15,15.89,16.17,15.75,15.79,120001,0
2007-11-16,15.83,15.92,15.4,15.6,122831,0
2007-11-19,15.5,15.5,15.1,15.26,118341,0
2007-11-20,15.45,15.82,15.27,15.79,210966,0
2007-11-21,15.73,15.99,15.66,15.69,128144,0
2007-11-23,15.78,16.12,15.72,15.94,29296,0
2007-11-26,16.06,16.13,15.65,15.68,129542,0
2007-11-27,15.76,16.99,15.71,16.6,425530,0
2007-11-28,16.79,17.05,16.6,16.83,438257,0
2007-11-29,16.82,17.12,16.62,17.02,148794,0
2007-11-30,17.27,17.5,16.83,16.87,154436,0
2007-12-03,16.9,17.96,16.84,17.85,254255,0
2007-12-04,17.66,17.76,17.35,17.53,136600,0
2007-12-05,17.8,17.8,17.43,17.78,133738,0
2007-12-06,17.71,18.11,17.52,18.09,174001,0
2007-12-07,18.2,18.85,18.2,18.84,265105,0
2007-12-10,18.88,18.96,17.67,17.69,316129,0
2007-12-11,17.72,18.21,17.45,17.81,264224,0
2007-12-12,18.32,18.72,18,18.62,345371,0
2007-12-13,18.5,18.5,17.96,18.46,101967,0
2007-12-14,18.19,18.4,17.83,18.01,140284,0
2007-12-17,17.93,17.93,17.3,17.67,241484,0
2007-12-18,17.97,18.27,17.08,17.59,348753,0
2007-12-19,17.59,18,17.53,17.65,214991,0
2007-12-20,17.87,18.79,17.75,18.77,245394,0
2007-12-21,19.06,19.58,18.78,19.55,581646,0
2007-12-24,19.68,19.68,19.34,19.41,106829,0
2007-12-26,19.3,19.45,18.96,19.32,219136,0
2007-12-27,19.32,19.4,18.91,19.19,255731,0
2007-12-28,19.4,19.4,18.6,18.81,118181,0
2007-12-31,18.72,19.37,18.36,19.35,187834,0
2008-01-02,19.3,19.41,18.51,18.89,124916,0
2008-01-03,18.97,19.22,18.69,18.74,122405,0
2008-01-04,18.53,18.94,18.25,18.67,223176,0
2008-01-07,18.72,18.98,18.49,18.78,185751,0
2008-01-08,18.91,19.7,18.82,19.37,431812,0
2008-01-09,19.28,19.97,19.22,19.49,403502,0
2008-01-10,19.45,19.94,19.32,19.41,213429,0
2008-01-11,19.34,19.93,19.34,19.48,248619,0
2008-01-14,19.72,19.77,18.31,18.83,196603,0
2008-01-15,18.48,18.73,18.14,18.64,131842,0
2008-01-16,18.32,19.25,18.13,18.76,272714,0
2008-01-17,18.65,19.09,18.62,18.77,270795,0
2008-01-18,18.71,18.93,17.58,18.2,467493,0
2008-01-22,17.16,17.99,17,17.59,213130,0
2008-01-23,16.97,18.01,16.54,18.01,260902,0
2008-01-24,18.02,18.1,17.5,17.63,152963,0
2008-01-25,17.8,17.95,17.53,17.72,95256,0
2008-01-28,17.65,18.1,17.52,17.87,128379,0
2008-01-29,18.02,18.07,17.55,17.89,128799,0
2008-01-30,17.73,18.06,17.5,17.75,124514,0
2008-01-31,17.5,17.81,17.03,17.2,204119,0
2008-02-01,17.3,17.85,17.2,17.4,129209,0
2008-02-04,17.39,17.74,17.27,17.53,127939,0
2008-02-05,17.2,17.58,17.05,17.28,166300,0
2008-02-06,17.44,17.45,16.8,16.9,138045,0
2008-02-07,16.74,17.53,16.74,17.16,251891,0
2008-02-08,17.27,17.42,16.97,16.98,184668,0
2008-02-11,17,17.5,16.65,17.17,156219,0
2008-02-12,17.99,19.19,17.9,18.51,634415,0
2008-02-13,18.73,19.05,18.32,18.33,301965,0
2008-02-14,18.3,18.5,17.99,18.1,209937,0
2008-02-15,18.02,18.29,17.82,18.03,256869,0
2008-02-19,18.3,18.64,17.96,18.41,348438,0
2008-02-20,18.22,18.5,17.86,18.49,357740,0
2008-02-21,18.5,19.17,18.49,19.07,412221,0
2008-02-22,18.91,19.07,18.67,18.95,261153,0
2008-02-25,19.09,19.63,18.87,19.18,499245,0
2008-02-26,17.78,19.75,17.6,18.59,1014957,0
2008-02-27,18.33,20.12,18.29,19.56,581411,0
2008-02-28,19.35,19.54,19.1,19.32,283622,0
2008-02-29,19.24,19.32,18.99,18.99,221075,0
2008-03-03,18.92,19.25,18.75,19.19,198270,0
2008-03-04,19.11,19.24,18.85,19.03,185974,0
2008-03-05,19.09,20.02,19.09,19.59,393525,0
2008-03-06,19.53,20.33,19,19.01,341398,0
2008-03-07,18.84,19.2,18.8,18.94,168660,0
2008-03-10,19.03,19.13,17.88,18.11,245503,0
2008-03-11,18.17,18.75,18.15,18.64,174144,0
2008-03-12,18.22,18.22,16.7,16.76,1663610,0
2008-03-13,16.59,16.86,16.06,16.85,731426,0
2008-03-14,17.01,17.55,16.58,17.5,584943,0
2008-03-17,17,17.55,16.6,17.35,500549,0
2008-03-18,17.59,17.9,17.48,17.86,380072,0
2008-03-19,17.94,18,17.07,17.78,669333,0
2008-03-20,17.91,17.91,17.51,17.74,475841,0
2008-03-24,17.85,18.15,17.52,18.04,170342,0
2008-03-25,18,18.08,17.6,17.92,161125,0
2008-03-26,17.87,18.21,17.73,18.1,132589,0
2008-03-27,18.16,18.42,17.83,18.14,90621,0
2008-03-28,18.13,18.43,17.94,18.11,91245,0
2008-03-31,18.19,18.37,17.54,18.15,191754,0
2008-04-01,17.94,18.43,17.83,18.37,121903,0
2008-04-02,18.3,18.64,18.23,18.42,99894,0
2008-04-03,18.29,18.64,18.14,18.27,76137,0
2008-04-04,18.32,19.2,18.32,18.85,273322,0
2008-04-07,18.95,19.86,18.9,19.28,183166,0
2008-04-08,19.26,19.62,19.2,19.47,126379,0
2008-04-09,19.54,19.7,19.11,19.33,152157,0
2008-04-10,19.26,19.61,19.26,19.54,95845,0
2008-04-11,19.38,19.43,19.14,19.22,138673,0
2008-04-14,19.29,19.39,18.78,19.02,163433,0
2008-04-15,19.07,19.91,18.99,19.46,264850,0
2008-04-16,19.5,19.58,19.38,19.5,96807,0
2008-04-17,19.42,19.42,19,19.15,75221,0
2008-04-18,19.39,19.42,19.11,19.36,103519,0
2008-04-21,19.24,19.95,19.21,19.78,197585,0
2008-04-22,19.73,19.73,18.87,18.92,162946,0
2008-04-23,19.02,19.53,18.96,19.42,140383,0
2008-04-24,19.47,19.75,18.95,19.4,130055,0
2008-04-25,19.3,19.61,19.09,19.13,130448,0
2008-04-28,19.05,19.22,19.05,19.12,94609,0
2008-04-29,19.12,19.22,19,19.13,210749,0
2008-04-30,19.12,19.84,19.02,19.67,306477,0
2008-05-01,20,20.98,19.97,20.98,557532,0
2008-05-02,21.16,21.55,21.07,21.24,402757,0
2008-05-05,21.66,21.8,21.24,21.67,358687,0
2008-05-06,21.65,21.65,20.6,20.76,283739,0
2008-05-07,20.85,21,20.46,20.7,253854,0
2008-05-08,20.79,21.18,20.59,20.77,283999,0
2008-05-09,20.73,21.33,20.65,20.92,188729,0
2008-05-12,21.29,21.4,20.93,21.1,309108,0
2008-05-13,21.16,21.52,21.16,21.52,239805,0
2008-05-14,21.15,21.25,19.9,20.09,668617,0
2008-05-15,20.09,20.85,20.09,20.63,274108,0
2008-05-16,20.7,20.7,20.15,20.47,186173,0
2008-05-19,20.5,20.69,20.15,20.27,403006,0
2008-05-20,20.17,20.35,19.82,19.98,230909,0
2008-05-21,20,20.2,19.67,19.78,196668,0
2008-05-22,19.72,19.85,19.32,19.67,357840,0
2008-05-23,20.47,21.4,20.4,21.02,1868590,0
2008-05-27,21.23,21.48,21,21.26,414428,0
2008-05-28,21.48,21.48,20.7,20.79,363137,0
2008-05-29,20.69,21.49,20.69,21.41,258109,0
2008-05-30,21.42,21.56,21.23,21.56,615491,0
2008-06-02,21.74,22.08,21.44,21.81,353815,0
2008-06-03,21.74,21.76,20.85,21.1,382535,0
2008-06-04,21.06,21.24,20.82,20.89,258078,0
2008-06-05,20.79,21.33,20.59,21.12,385117,0
2008-06-06,20.64,20.96,20.21,20.25,261921,0
2008-06-09,20.23,20.44,19.92,20.09,238079,0
2008-06-10,19.9,20.29,19.9,20.09,173333,0
2008-06-11,20.08,20.08,19.63,19.66,171060,0
2008-06-12,19.68,20.31,19.68,20,160901,0
2008-06-13,20.03,20.29,19.55,19.77,346689,0
2008-06-16,19.77,20.17,19.5,20.04,183056,0
2008-06-17,20.04,20.09,19.79,20.01,163907,0
2008-06-18,20.05,20.24,19.9,20.06,153171,0
2008-06-19,20.06,21.05,19.94,21.05,305312,0
2008-06-20,20.97,20.97,20.31,20.39,430735,0
2008-06-23,20.45,20.6,19.98,20.03,193304,0
2008-06-24,19.81,20.2,19.53,20.14,247197,0
2008-06-25,20.1,20.53,19.86,20.41,416003,0
2008-06-26,20.13,20.46,19.88,20.25,248072,0
2008-06-27,20.28,21.61,20.1,21.43,1364205,0
2008-06-30,21.33,21.82,20.91,20.94,462579,0
2008-07-01,20.93,21.65,20.78,21.48,427125,0
2008-07-02,21.61,22.42,21.55,21.97,343449,0
2008-07-03,22.01,22.14,21.46,21.85,211012,0
2008-07-07,21.74,22.18,21.25,21.56,248331,0
2008-07-08,21.55,21.99,21.4,21.87,230181,0
2008-07-09,21.83,23.38,21.83,22.16,606868,0
2008-07-10,22.26,22.69,21.72,21.95,277312,0
2008-07-11,22.73,23.11,22.56,22.95,1075944,0
2008-07-14,22.5,22.7,20.81,21.65,1133274,0
2008-07-15,21.45,21.77,20.5,21.26,2583876,0
2008-07-16,21.4,22.64,21.14,22.52,709440,0
2008-07-17,22.68,23.14,22.45,23.06,418746,0
2008-07-18,23,23.02,22.54,22.65,315141,0
2008-07-21,22.78,22.88,22.18,22.67,158743,0
2008-07-22,22.51,22.95,22,22.93,348770,0
2008-07-23,23.12,23.65,22.95,23.56,591305,0
2008-07-24,23.73,24.19,23.5,23.73,567927,0
2008-07-25,23.94,23.96,23.37,23.57,311528,0
2008-07-28,23.74,23.89,22.86,23.42,382260,0
2008-07-29,23.08,23.67,22.76,23,435907,0
2008-07-30,23.34,23.9,22.59,22.9,544199,0
2008-07-31,23.34,23.99,22.97,23.21,923318,0
2008-08-01,23.98,24.44,23.31,24.11,633899,0
2008-08-04,24.15,24.25,23.81,24.01,428936,0
2008-08-05,24.23,24.49,24,24.26,268432,0
2008-08-06,24.12,24.89,24.12,24.6,324512,0
2008-08-07,24.36,24.87,24.25,24.36,285824,0
2008-08-08,24.28,24.8,24.25,24.73,241486,0
2008-08-11,24.67,25.4,24.66,25.14,495506,0
2008-08-12,25,25.9,25,25.6,468486,0
2008-08-13,25.5,25.59,24.9,24.99,262366,0
2008-08-14,25.27,25.45,24.95,25,262868,0
2008-08-15,25.2,25.2,23.66,23.95,493793,0
2008-08-18,23.9,24.07,23.63,24,251902,0
2008-08-19,24,24.01,23.57,23.79,250147,0
2008-08-20,23.68,24,22.8,23.03,345781,0
2008-08-21,22.89,23.4,22.72,23.24,202685,0
2008-08-22,23.25,24.29,23.21,24.02,243895,0
2008-08-25,23.89,24.33,23.34,23.47,154897,0
2008-08-26,23.4,24.03,23.26,23.52,152935,0
2008-08-27,23.47,24.41,23.45,24.26,219952,0
2008-08-28,24.22,24.82,23.83,24.7,394750,0
2008-08-29,24.73,25.03,24.48,24.6,167985,0
2008-09-02,24.8,25.39,24.48,24.62,213712,0
2008-09-03,24.65,25.28,24.65,24.91,375631,0
2008-09-04,24.94,25.07,24.36,24.61,535153,0
2008-09-05,24.32,24.83,23.62,24.32,644761,0
2008-09-08,24.63,25.23,24.1,24.39,394613,0
2008-09-09,24.31,24.87,23.66,23.69,370077,0
2008-09-10,23.75,24.18,23.61,23.94,380883,0
2008-09-11,23.66,24.02,23.5,23.93,241236,0
2008-09-12,23.93,23.98,22.86,23.05,441334,0
2008-09-15,22.25,23.07,21.5,22.24,517276,0
2008-09-16,21.63,23.55,21.5,23.45,730067,0
2008-09-17,23.28,23.69,22.82,23,534959,0
2008-09-18,23.35,24.51,22.51,24.35,710138,0
2008-09-19,24.98,25.92,24.56,25.92,1084543,0
2008-09-22,25.92,26,25.11,25.64,561672,0
2008-09-23,25.64,25.64,24.5,25.31,324282,0
2008-09-24,24,24.62,22.55,23.21,789992,0
2008-09-25,22.87,23.13,21.76,22.03,491785,0
2008-09-26,21.6,22.24,21.5,22.04,220076,0
2008-09-29,21.52,22.66,21.36,22.28,626440,0
2008-09-30,22.53,22.85,22.06,22.66,373925,0
2008-10-01,22.63,22.85,22.05,22.19,219249,0
2008-10-02,22.18,22.6,21.14,21.32,402692,0
2008-10-03,21.7,21.82,20.73,20.76,374666,0
2008-10-06,20.52,20.52,18.82,19.7,740207,0
2008-10-07,19.86,19.89,18.91,18.96,269707,0
2008-10-08,18.83,20.4,18,19.83,653785,0
2008-10-09,20.04,21.02,18.74,18.95,464880,0
2008-10-10,18.19,18.71,15.65,18.46,821780,0
2008-10-13,19,20.81,18.25,20.5,587069,0
2008-10-14,20.99,21.81,19.66,19.7,334346,0
2008-10-15,19.71,20.59,18.04,18.07,216991,0
2008-10-16,18.09,18.62,17,18.05,497598,0
2008-10-17,17.7,20.13,17.6,18.17,452061,0
2008-10-20,18.58,18.83,18.04,18.83,182028,0
2008-10-21,18.68,18.96,18.01,18.06,166501,0
2008-10-22,17.75,17.81,16.85,17.09,225422,0
2008-10-23,16.94,16.94,15.6,16.36,285599,0
2008-10-24,15.21,16.09,13.77,15.72,347808,0
2008-10-27,15.02,15.57,14.55,14.59,368698,0
2008-10-28,14.72,15.4,14,14.89,416199,0
2008-10-29,14.67,16.53,14.5,16.12,526639,0
2008-10-30,16.15,16.47,13.27,14.23,1489559,0
2008-10-31,14.14,15.44,13.61,15.3,754512,0
2008-11-03,15.3,16.21,15.19,16.06,246554,0
2008-11-04,16.13,16.28,15.64,16.23,304890,0
2008-11-05,16.17,16.68,16.01,16.45,363058,0
2008-11-06,16.3,16.41,15.99,16.12,225657,0
2008-11-07,16.24,16.35,15.63,16.17,138617,0
2008-11-10,16.38,16.5,15.68,15.79,184429,0
2008-11-11,15.75,15.75,15.17,15.19,216815,0
2008-11-12,15,15,13.8,13.82,226102,0
2008-11-13,13.76,14.52,12.99,14.46,275244,0
2008-11-14,14.3,14.55,13.63,13.74,264270,0
2008-11-17,13.64,13.91,13.36,13.66,179314,0
2008-11-18,13.66,13.78,12.85,13.43,278081,0
2008-11-19,13.34,13.69,12.61,12.65,214192,0
2008-11-20,12.6,13.06,10.19,10.33,608594,0
2008-11-21,10.5,10.55,8.95,10.1,721994,0
2008-11-24,10.26,11.27,10.11,11.01,361084,0
2008-11-25,11.55,12.41,11.44,12.39,406555,0
2008-11-26,12.25,12.89,11.86,12.86,233493,0
2008-11-28,12.73,12.84,12.3,12.71,57288,0
2008-12-01,12.35,12.66,11.2,11.22,239067,0
2008-12-02,11.42,12.69,11.25,12.63,242125,0
2008-12-03,12.34,13.14,12.25,13.06,210674,0
2008-12-04,12.88,13.4,12.48,12.77,206578,0
2008-12-05,12.51,13.48,12.48,13.44,182880,0
2008-12-08,13.64,14.38,13.64,14,165043,0
2008-12-09,13.51,14.26,13.35,13.76,260701,0
2008-12-10,13.82,14.47,13.52,14.04,201525,0
2008-12-11,13.83,14.64,13.56,13.71,208359,0
2008-12-12,13.47,13.88,12.92,13.78,592077,0
2008-12-15,13.8,13.84,12.69,12.87,305151,0
2008-12-16,13.01,13.4,12.91,13.29,220598,0
2008-12-17,13.16,13.46,12.9,12.98,179199,0
2008-12-18,13.32,13.58,12.87,13.37,526261,0
2008-12-19,13.63,13.74,12.83,13.22,640273,0
2008-12-22,13.21,13.22,11.84,12.44,279678,0
2008-12-23,12.56,12.75,12.12,12.18,146567,0
2008-12-24,12.2,12.5,11.96,12.45,70907,0
2008-12-26,12.48,12.58,12.01,12.51,61872,0
2008-12-29,12.55,12.62,11.4,11.43,170091,0
2008-12-30,11.51,11.85,11.29,11.74,226004,0
2008-12-31,11.8,13.02,11.67,12.95,364942,0
2009-01-02,13,13,12.1,12.48,227455,0
2009-01-05,12.38,12.38,10.34,10.61,630141,0
2009-01-06,10.76,10.99,9.87,9.95,871291,0
2009-01-07,10.11,10.13,9.35,9.41,732100,0
2009-01-08,9.4,9.55,9.26,9.32,564364,0
2009-01-09,9.35,9.8,9.27,9.36,652424,0
2009-01-12,9.4,10.2,9.3,9.8,492033,0
2009-01-13,9.77,10.32,9.77,10.02,261513,0
2009-01-14,9.54,9.93,9.05,9.59,412988,0
2009-01-15,9.6,9.98,9.45,9.84,361991,0
2009-01-16,9.91,10.09,9.64,9.91,264497,0
2009-01-20,8.75,8.76,7.32,7.36,2554677,0
2009-01-21,7.55,7.87,7.25,7.83,1621481,0
2009-01-22,7.67,7.79,7.3,7.6,484720,0
2009-01-23,7.39,7.68,7.39,7.43,276590,0
2009-01-26,7.42,7.69,7.31,7.46,333036,0
2009-01-27,7.44,7.55,7.35,7.4,380525,0
2009-01-28,7.47,7.87,7.35,7.86,1035763,0
2009-01-29,7.73,7.79,7.55,7.66,427485,0
2009-01-30,7.65,7.8,7.53,7.74,322813,0
2009-02-02,7.68,7.93,7.55,7.86,459456,0
2009-02-03,7.86,8.06,7.73,7.99,415553,0
2009-02-04,8.02,8.4,7.91,8.21,385784,0
2009-02-05,8.19,8.59,8.11,8.49,534526,0
2009-02-06,8.51,8.75,8.34,8.53,380521,0
2009-02-09,8.53,8.65,8.27,8.56,269575,0
2009-02-10,8.46,8.67,8.14,8.19,292436,0
2009-02-11,8.2,8.5,8.14,8.5,425532,0
2009-02-12,8.42,8.74,8.39,8.71,215347,0
2009-02-13,8.71,8.85,8.55,8.76,232302,0
2009-02-17,8.59,8.68,8.38,8.64,289741,0
2009-02-18,8.67,8.71,8.24,8.5,220820,0
2009-02-19,8.54,8.64,8.39,8.53,266005,0
2009-02-20,8.43,8.55,8.1,8.51,327158,0
2009-02-23,8.5,8.5,8.18,8.22,360268,0
2009-02-24,8.26,8.45,7.86,8.31,371563,0
2009-02-25,8.28,8.37,7.99,8.08,331446,0
2009-02-26,8.4,8.45,7.91,8.1,365471,0
2009-02-27,7.97,8.1,7.75,7.83,229094,0
2009-03-02,7.71,7.99,6.94,7.05,636861,0
2009-03-03,7.12,7.3,6.83,7.03,303811,0
2009-03-04,7.15,7.36,6.79,7.18,382302,0
2009-03-05,7.01,7.11,6.69,6.69,182954,0
2009-03-06,6.71,6.88,6.46,6.69,275203,0
2009-03-09,6.61,7.01,6.6,6.76,144964,0
2009-03-10,6.91,7.27,6.7,7.26,280754,0
2009-03-11,7.32,7.34,6.97,7.02,191308,0
2009-03-12,6.97,7.64,6.88,7.59,241932,0
2009-03-13,7.6,7.94,7.41,7.76,159725,0
2009-03-16,7.84,7.87,7.46,7.52,186163,0
2009-03-17,7.49,7.79,7.41,7.79,233797,0
2009-03-18,7.78,8.39,7.78,8.23,309777,0
2009-03-19,8.35,8.35,7.95,8.2,155708,0
2009-03-20,8.25,8.53,7.8,8.06,366516,0
2009-03-23,7.89,8.82,7.89,8.82,262514,0
2009-03-24,8.74,8.87,8.45,8.48,256385,0
2009-03-25,8.56,8.79,8.27,8.78,249531,0
2009-03-26,8.94,9.2,8.7,9.19,261173,0
2009-03-27,9.04,9.42,8.96,8.99,266724,0
2009-03-30,8.77,8.77,8,8.28,316813,0
2009-03-31,8.41,8.91,8.41,8.51,266278,0
2009-04-01,8.36,8.51,8.11,8.33,262191,0
2009-04-02,8.5,8.5,8.27,8.4,458493,0
2009-04-03,7.38,8.83,7.08,8.01,872595,0
2009-04-06,7.88,8,7.32,7.92,390851,0
2009-04-07,7.82,8.2,7.73,8,208525,0
2009-04-08,8.02,8.35,8,8.34,324293,0
2009-04-09,8.52,8.79,8.5,8.75,242694,0
2009-04-13,8.69,8.89,8.55,8.6,211641,0
2009-04-14,8.5,8.72,8.39,8.53,260445,0
2009-04-15,8.5,8.57,8.32,8.45,231979,0
2009-04-16,8.51,8.64,8.28,8.55,240275,0
2009-04-17,8.59,8.81,8.49,8.6,186374,0
2009-04-20,8.47,8.59,8.11,8.25,158653,0
2009-04-21,8.2,8.58,8.1,8.55,140998,0
2009-04-22,8.42,8.84,8.42,8.6,171314,0
2009-04-23,8.58,8.74,8,8.15,336672,0
2009-04-24,8.17,8.43,7.98,8.04,272977,0
2009-04-27,7.95,8.3,7.91,7.92,243647,0
2009-04-28,7.88,8.25,7.84,8.11,308191,0
2009-04-29,8.2,8.6,8.19,8.5,224415,0
2009-04-30,8.52,9.06,8.5,8.78,1144840,0
2009-05-01,9.52,10.28,9.3,10.04,951704,0
2009-05-04,10.1,10.45,9.94,10.04,434655,0
2009-05-05,9.97,10.25,9.91,10.1,286476,0
2009-05-06,10.24,10.4,10.01,10.23,267146,0
2009-05-07,10.35,10.75,10.21,10.38,383696,0
2009-05-08,10.5,10.97,10.37,10.96,223826,0
2009-05-11,10.79,10.79,10.17,10.22,343933,0
2009-05-12,10.26,10.29,9.85,10.02,291022,0
2009-05-13,9.86,9.93,9.59,9.64,239958,0
2009-05-14,9.71,9.8,9.62,9.67,182122,0
2009-05-15,9.65,9.73,9.35,9.43,277809,0
2009-05-18,9.5,9.68,9.34,9.55,194632,0
2009-05-19,9.64,9.68,9.33,9.37,225403,0
2009-05-20,9.46,9.71,9.31,9.38,116421,0
2009-05-21,9.57,9.65,9.21,9.46,201935,0
2009-05-22,9.77,9.77,9.19,9.19,149355,0
2009-05-26,9.04,9.78,8.99,9.68,290758,0
2009-05-27,9.65,9.99,9.58,9.76,152167,0
2009-05-28,9.86,9.89,9.5,9.78,183521,0
2009-05-29,9.83,10.23,9.69,10.22,278087,0
2009-06-01,10.25,10.82,10.25,10.58,249935,0
2009-06-02,10.57,11.12,10.47,11.1,322328,0
2009-06-03,11.02,11.58,10.76,11.19,585370,0
2009-06-04,11.28,11.47,10.95,11.12,384338,0
2009-06-05,11.18,11.27,10.86,11.16,112152,0
2009-06-08,11,11.16,10.62,10.86,128531,0
2009-06-09,10.85,10.98,10.76,10.84,86389,0
2009-06-10,10.86,11.01,10.63,10.99,215247,0
2009-06-11,10.97,11.25,10.84,11.06,138630,0
2009-06-12,11.04,11.3,11.04,11.14,213031,0
2009-06-15,11,11.11,10.65,10.73,126463,0
2009-06-16,10.89,10.94,10.38,10.41,175683,0
2009-06-17,10.45,10.95,10.44,10.83,154754,0
2009-06-18,10.81,11.35,10.8,11.27,130015,0
2009-06-19,11.44,11.64,11.19,11.29,279092,0
2009-06-22,11.19,11.26,10.78,10.78,145390,0
2009-06-23,10.88,10.96,10.45,10.62,129263,0
2009-06-24,10.67,10.99,10.43,10.78,133971,0
2009-06-25,10.74,11.1,10.74,11.06,233113,0
2009-06-26,11.04,11.45,10.95,11.43,768348,0
2009-06-29,11.45,11.65,11.2,11.42,163728,0
2009-06-30,11.43,11.71,11.43,11.54,180441,0
2009-07-01,11.65,11.74,11.22,11.52,421512,0
2009-07-02,11.39,11.63,11.17,11.22,263877,0
2009-07-06,11.03,11.25,10.69,11.1,377545,0
2009-07-07,11.1,11.38,10.82,10.91,92114,0
2009-07-08,10.98,11.11,10.55,10.67,144780,0
2009-07-09,10.76,10.76,10.43,10.44,119652,0
2009-07-10,10.34,10.57,10.14,10.19,146943,0
2009-07-13,10.2,10.35,9.92,10.31,140709,0
2009-07-14,10.34,10.34,10.03,10.31,132183,0
2009-07-15,10.46,10.97,10.27,10.97,194503,0
2009-07-16,10.94,11.15,10.74,11.13,166030,0
2009-07-17,11.16,11.37,10.9,10.95,145873,0
2009-07-20,10.97,11.03,10.77,10.8,281883,0
2009-07-21,10.82,10.85,10.65,10.74,75165,0
2009-07-22,10.71,10.84,10.68,10.7,85781,0
2009-07-23,10.66,11.33,10.65,11.28,261612,0
2009-07-24,11.17,11.71,10.9,11.48,155882,0
2009-07-27,11.57,11.92,11.43,11.92,161692,0
2009-07-28,11.81,12.04,11.7,11.98,133376,0
2009-07-29,11.93,12.07,11.77,12.01,228174,0
2009-07-30,13.49,14.58,12.86,13.5,770301,0
2009-07-31,13.48,13.63,13.13,13.6,281914,0
2009-08-03,13.75,14.42,13.31,14.32,416758,0
2009-08-04,14.3,14.74,14.13,14.56,334968,0
2009-08-05,14.2,14.44,14.2,14.37,209078,0
2009-08-06,14.5,14.56,13.85,13.89,284152,0
2009-08-07,14.1,14.45,13.9,14.12,237141,0
2009-08-10,14.09,14.4,13.91,14.3,190835,0
2009-08-11,14.28,14.28,13.87,13.9,218670,0
2009-08-12,13.92,14.24,13.91,14.05,146635,0
2009-08-13,14.08,14.33,13.9,14.32,116772,0
2009-08-14,14.3,14.3,13.92,14.15,202410,0
2009-08-17,13.79,13.99,13.7,13.89,176515,0
2009-08-18,13.91,14.01,13.69,13.8,231811,0
2009-08-19,13.75,13.95,13.71,13.89,162336,0
2009-08-20,13.82,14.3,13.8,14.17,110745,0
2009-08-21,14.37,14.76,14.25,14.65,201324,0
2009-08-24,14.71,15.15,14.64,15.07,201093,0
2009-08-25,15.09,15.23,14.66,14.74,210418,0
2009-08-26,14.7,14.98,14.61,14.68,118668,0
2009-08-27,14.7,14.78,14.42,14.59,83580,0
2009-08-28,14.65,14.82,14.42,14.44,88883,0
2009-08-31,14.36,14.46,14.07,14.25,157607,0
2009-09-01,14.13,14.35,14,14.01,170039,0
2009-09-02,14,14.21,13.92,13.97,103724,0
2009-09-03,14.03,14.23,13.88,13.99,104289,0
2009-09-04,14.01,14.24,13.92,14.2,165719,0
2009-09-08,14.2,14.43,14.11,14.21,135616,0
2009-09-09,14.16,14.35,14,14.31,155351,0
2009-09-10,14.34,14.6,14.3,14.59,148923,0
2009-09-11,14.56,14.82,14.5,14.68,71013,0
2009-09-14,14.66,15.86,14.21,15.8,266994,0
2009-09-15,16.44,17.51,16.34,16.91,521517,0
2009-09-16,16.95,16.96,16.57,16.77,285888,0
2009-09-17,16.66,17,16.52,16.82,173860,0
2009-09-18,16.88,17,16.72,16.8,181232,0
2009-09-21,16.73,16.93,16.6,16.87,251733,0
2009-09-22,17.02,17.02,16.46,16.5,228160,0
2009-09-23,16.55,16.65,16.33,16.33,144042,0
2009-09-24,16.47,16.64,15.48,15.58,223541,0
2009-09-25,15.5,15.54,14.96,15.19,225540,0
2009-09-28,15.22,15.69,15.22,15.6,165442,0
2009-09-29,15.62,15.75,15.48,15.5,161626,0
2009-09-30,15.59,15.72,15.24,15.43,196551,0
2009-10-01,15.34,15.49,15.2,15.35,390539,0
2009-10-02,15.15,15.35,14.95,15.09,157416,0
2009-10-05,15.11,15.33,14.87,15.27,188385,0
2009-10-06,15.35,15.45,15.12,15.37,257464,0
2009-10-07,15.36,15.5,15.29,15.35,141968,0
2009-10-08,15.5,15.51,15.32,15.41,272124,0
2009-10-09,15.45,15.56,15.38,15.5,279058,0
2009-10-12,15.64,15.68,15.35,15.46,152427,0
2009-10-13,15.4,15.65,15.36,15.46,111346,0
2009-10-14,15.59,16.06,15.36,16.05,364385,0
2009-10-15,16.05,16.22,15.78,16.09,267182,0
2009-10-16,16.02,16.06,15.7,15.87,216369,0
2009-10-19,15.97,15.98,15.61,15.94,107846,0
2009-10-20,15.98,15.98,15.25,15.41,125663,0
2009-10-21,15.33,15.52,14.92,14.98,114347,0
2009-10-22,15.01,15.39,14.47,15.33,179381,0
2009-10-23,15.33,15.48,15.24,15.43,223225,0
2009-10-26,15.45,15.68,15.11,15.29,227175,0
2009-10-27,15.38,15.5,15.03,15.05,150832,0
2009-10-28,14.98,15.12,14.54,14.61,217582,0
2009-10-29,14.7,15,14.59,14.7,177379,0
2009-10-30,15.04,15.04,13.88,13.89,805100,0
2009-11-02,14.04,15.64,14.04,14.93,1075392,0
2009-11-03,14.75,14.89,14.2,14.55,543899,0
2009-11-04,14.5,14.75,14.43,14.5,344050,0
2009-11-05,14.58,14.84,14.5,14.78,223116,0
2009-11-06,14.59,14.8,14.52,14.69,132282,0
2009-11-09,14.74,14.9,14.66,14.86,176115,0
2009-11-10,14.8,14.84,14.59,14.76,103395,0
2009-11-11,14.76,14.9,14.37,14.44,106013,0
2009-11-12,14.42,14.49,14,14.05,105830,0
2009-11-13,14.05,14.34,13.81,14.04,105845,0
2009-11-16,14.07,14.87,14.05,14.58,203567,0
2009-11-17,14.5,14.67,14.27,14.58,69238,0
2009-11-18,14.54,14.57,14.15,14.33,77189,0
2009-11-19,14.2,14.2,13.6,13.64,160157,0
2009-11-20,13.59,13.94,13.39,13.51,136704,0
2009-11-23,13.64,14.13,13.62,13.74,76851,0
2009-11-24,13.78,14.12,13.59,14.1,91676,0
2009-11-25,14.12,14.29,13.97,13.98,44467,0
2009-11-27,13.55,13.79,13.5,13.51,49828,0
2009-11-30,13.45,13.7,13.07,13.32,164249,0
2009-12-01,13.39,13.58,12.91,13.04,259381,0
2009-12-02,12.99,13.24,12.59,12.94,187092,0
2009-12-03,12.98,13.03,12.63,12.78,270663,0
2009-12-04,13,13.31,12.8,13.28,225241,0
2009-12-07,13.24,13.79,13.19,13.78,275722,0
2009-12-08,13.65,13.83,13.54,13.78,167107,0
2009-12-09,13.75,13.99,13.49,13.75,141207,0
2009-12-10,13.76,13.96,13.51,13.65,98268,0
2009-12-11,13.68,13.8,13.4,13.61,118119,0
2009-12-14,13.65,13.99,13.44,13.88,106630,0
2009-12-15,13.8,14.15,13.61,13.88,142689,0
2009-12-16,13.97,14.09,13.61,13.89,164978,0
2009-12-17,13.76,13.96,13.53,13.69,265592,0
2009-12-18,13.71,14.25,13.6,14.25,388542,0
2009-12-21,14.23,14.48,13.98,14.43,164602,0
2009-12-22,14.49,14.8,14.23,14.74,122398,0
2009-12-23,14.82,15,14.55,14.94,100156,0
2009-12-24,14.95,15.06,14.82,15.06,35325,0
2009-12-28,15.03,15.09,14.69,14.8,64139,0
2009-12-29,14.81,14.96,14.75,14.94,60093,0
2009-12-30,14.92,15.09,14.67,14.98,69065,0
2009-12-31,14.98,15.15,14.77,14.79,104824,0
2010-01-04,14.95,15.17,14.72,15,91899,0
2010-01-05,14.94,15.16,14.67,14.78,116335,0
2010-01-06,14.73,14.8,14.26,14.3,171650,0
2010-01-07,14.33,14.37,13.88,13.91,192526,0
2010-01-08,13.83,14.2,13.76,14.16,100777,0
2010-01-11,14.17,14.52,14,14.13,103685,0
2010-01-12,14.01,14.2,13.89,13.96,104224,0
2010-01-13,14.06,14.5,13.96,14.37,361355,0
2010-01-14,14.37,14.77,14.32,14.58,188967,0
2010-01-15,14.65,14.65,14.19,14.47,211008,0
2010-01-19,14.45,14.65,14.35,14.6,243693,0
2010-01-20,14.52,14.67,14.35,14.57,357143,0
2010-01-21,14.55,14.55,14.17,14.5,181772,0
2010-01-22,14.42,14.53,14.23,14.34,331162,0
2010-01-25,14.39,14.44,14.24,14.37,121342,0
2010-01-26,14.28,14.46,13.95,13.96,108622,0
2010-01-27,13.89,14.03,13.76,13.97,133446,0
2010-01-28,13.96,14.2,13.41,13.61,152717,0
2010-01-29,13.7,13.92,13.48,13.57,128604,0
2010-02-01,13.58,13.63,13.4,13.54,318621,0
2010-02-02,13.53,13.59,13.33,13.46,91239,0
2010-02-03,13.37,13.52,13.27,13.49,95185,0
2010-02-04,13.33,13.44,13.1,13.22,152720,0
2010-02-05,13.26,13.26,12.86,13.05,160956,0
2010-02-08,13.07,13.07,12.76,12.82,107123,0
2010-02-09,13,13.18,12.87,13.12,67595,0
2010-02-10,13.04,13.25,12.88,13.25,67475,0
2010-02-11,13.17,13.25,12.91,13.25,122436,0
2010-02-12,13.11,13.32,13.06,13.26,128330,0
2010-02-16,13.32,13.41,13.13,13.38,60867,0
2010-02-17,13.46,13.57,13.39,13.54,137335,0
2010-02-18,13.55,13.95,13.4,13.92,170540,0
2010-02-19,13.95,14.21,13.86,14.17,190257,0
2010-02-22,14.21,14.21,13.9,14.1,83603,0
2010-02-23,14.07,14.09,13.81,13.87,78654,0
2010-02-24,13.93,14.12,13.81,13.85,79809,0
2010-02-25,13.77,13.88,13.5,13.62,107202,0
2010-02-26,13.6,13.76,13.47,13.48,154024,0
2010-03-01,13.51,14,13.39,14,160632,0
2010-03-02,14.06,14.26,13.75,14.25,259276,0
2010-03-03,14.29,14.5,14.17,14.18,270073,0
2010-03-04,14.14,14.14,13.17,13.6,562795,0
2010-03-05,13.73,14.49,13.55,14.38,326359,0
2010-03-08,14.33,14.5,14.07,14.39,282286,0
2010-03-09,14.28,14.58,14.11,14.36,204602,0
2010-03-10,14.32,14.54,14.21,14.35,119131,0
2010-03-11,14.14,14.48,14.01,14.41,129181,0
2010-03-12,14.42,14.44,14.24,14.38,66661,0
2010-03-15,14.29,14.29,14.02,14.25,91267,0
2010-03-16,14.25,14.3,14.04,14.29,92779,0
2010-03-17,14.29,14.43,14.25,14.4,69970,0
2010-03-18,14.33,14.46,14.31,14.42,110277,0
2010-03-19,14.5,14.59,14.31,14.5,290586,0
2010-03-22,14.44,15.36,14.32,15.31,312961,0
2010-03-23,15.33,15.51,15.2,15.48,144804,0
2010-03-24,15.45,15.64,15.38,15.42,232232,0
2010-03-25,15.47,15.61,15.27,15.3,98960,0
2010-03-26,15.31,15.37,15.19,15.31,97262,0
2010-03-29,15.3,15.52,15.21,15.5,93235,0
2010-03-30,15.55,15.76,15.38,15.76,155075,0
2010-03-31,15.75,16.02,15.57,15.91,258532,0
2010-04-01,15.94,15.95,15.75,15.95,168918,0
2010-04-05,16,16.31,16,16.31,170192,0
2010-04-06,16.19,16.35,16.03,16.21,187376,0
2010-04-07,16.09,16.17,15.98,16.03,258444,0
2010-04-08,15.94,15.95,15.69,15.78,203462,0
2010-04-09,15.85,15.96,15.72,15.95,73380,0
2010-04-12,15.99,16.15,15.93,16.13,99777,0
2010-04-13,16.06,16.2,16,16.16,132689,0
2010-04-14,16.2,16.5,16.2,16.47,152556,0
2010-04-15,16.39,16.63,16.34,16.34,85921,0
2010-04-16,16.35,16.51,16.07,16.3,126626,0
2010-04-19,16.2,16.2,15.76,16,137587,0
2010-04-20,16.02,16.18,15.94,16.15,63958,0
2010-04-21,16.12,16.15,15.73,15.81,69484,0
2010-04-22,15.71,15.71,15.29,15.51,112353,0
2010-04-23,15.56,15.68,15.34,15.52,75441,0
2010-04-26,15.47,15.98,15.47,15.78,115345,0
2010-04-27,15.8,16.19,15.68,15.68,132186,0
2010-04-28,15.78,15.98,15.39,15.7,105343,0
2010-04-29,16.23,17.42,16.02,17.29,443465,0
2010-04-30,17.34,17.61,16.98,17.04,280811,0
2010-05-03,17.02,17.26,16.76,17.26,160564,0
2010-05-04,16.96,17.02,16.51,16.66,169823,0
2010-05-05,16.58,16.72,16.39,16.44,78593,0
2010-05-06,16.4,16.59,15.25,16.18,139220,0
2010-05-07,16,16.33,15.37,16,217145,0
2010-05-10,16.55,16.7,16.41,16.61,149616,0
2010-05-11,16.38,17.24,16.35,16.87,156500,0
2010-05-12,16.87,17.97,16.8,17.77,203696,0
2010-05-13,17.76,18.09,17.72,17.86,173809,0
2010-05-14,17.7,17.76,17.37,17.74,145888,0
2010-05-17,17.86,18.08,17.61,17.93,162888,0
2010-05-18,18,18.04,17.16,17.19,254489,0
2010-05-19,17.22,17.38,16.63,16.84,177147,0
2010-05-20,16.51,16.53,15.86,15.95,238894,0
2010-05-21,15.68,16.2,15.46,16.03,211616,0
2010-05-24,15.97,16.09,15.69,15.75,107249,0
2010-05-25,15.39,15.63,15.07,15.59,107548,0
2010-05-26,15.75,16.52,15.75,16.11,198124,0
2010-05-27,16.5,16.88,15.65,16.81,180831,0
2010-05-28,16.69,16.82,16.43,16.55,138636,0
2010-06-01,16.36,16.54,16.07,16.07,142367,0
2010-06-02,16.09,16.79,15.86,16.78,466292,0
2010-06-03,16.87,17.72,16.87,17.66,540349,0
2010-06-04,17.47,17.47,16.81,16.89,243131,0
2010-06-07,16.99,17.05,16.21,16.28,274790,0
2010-06-08,16.27,16.54,15.19,15.41,225985,0
2010-06-09,15.6,16.24,15.5,15.99,484843,0
2010-06-10,16.33,16.46,16.01,16.42,135472,0
2010-06-11,16.2,16.7,16.2,16.7,78528,0
2010-06-14,16.89,17.1,16.71,17,155821,0
2010-06-15,17.03,17.43,17,17.36,193854,0
2010-06-16,17.2,17.55,16.96,17.49,91854,0
2010-06-17,17.5,17.61,17.18,17.4,98323,0
2010-06-18,17.52,17.54,16.74,17.09,294810,0
2010-06-21,17.37,17.46,16.7,17.1,205153,0
2010-06-22,17.1,17.27,16.93,17,185819,0
2010-06-23,16.94,16.98,16.58,16.61,67669,0
2010-06-24,16.47,16.57,16.25,16.4,90379,0
2010-06-25,16.43,16.88,16.27,16.59,524973,0
2010-06-28,16.63,16.96,16.33,16.71,57796,0
2010-06-29,16.5,16.7,16.14,16.3,217165,0
2010-06-30,16.35,16.57,16.23,16.29,185815,0
2010-07-01,16.27,16.27,15.5,15.82,161779,0
2010-07-02,15.97,16.17,15.83,16.04,83557,0
2010-07-06,16.22,16.7,15.92,15.97,157805,0
2010-07-07,15.98,16.25,15.74,16.23,146078,0
2010-07-08,16.38,16.41,16.02,16.4,127095,0
2010-07-09,16.4,16.7,16.4,16.58,72510,0
2010-07-12,16.49,16.58,16.34,16.44,121701,0
2010-07-13,16.69,16.69,16.1,16.24,250133,0
2010-07-14,16.15,16.21,15.9,16,130623,0
2010-07-15,15.98,15.99,15.65,15.85,74788,0
2010-07-16,15.69,15.75,15.05,15.1,174574,0
2010-07-19,15.19,15.28,14.86,15.09,111422,0
2010-07-20,14.87,15.26,14.67,15.2,142692,0
2010-07-21,15.35,15.44,15.03,15.04,244223,0
2010-07-22,15.24,15.4,14.8,14.85,279641,0
2010-07-23,14.74,14.98,14.25,14.82,469562,0
2010-07-26,14.84,15.05,14.72,14.88,320560,0
2010-07-27,15,15.33,14.79,15.21,256589,0
2010-07-28,15.14,15.25,14.59,14.71,217736,0
2010-07-29,14.88,14.98,13.92,14.3,290856,0
2010-07-30,14.15,15,14.15,14.68,117493,0
2010-08-02,14.96,15.27,14.47,14.48,171528,0
2010-08-03,14.33,14.48,14.13,14.13,243692,0
2010-08-04,14.19,14.35,14.16,14.32,214075,0
2010-08-05,14.21,14.35,14.2,14.26,74109,0
2010-08-06,14.03,14.22,14,14.11,165057,0
2010-08-09,14.21,14.3,13.95,13.97,352325,0
2010-08-10,13.91,14.1,13.7,13.95,225837,0
2010-08-11,13.66,13.75,13.1,13.11,271758,0
2010-08-12,12.9,13.07,12.66,12.94,199969,0
2010-08-13,12.95,13.04,12.71,12.75,156455,0
2010-08-16,12.65,13.11,12.58,13.01,128154,0
2010-08-17,12.91,13.58,12.9,13.46,261059,0
2010-08-18,13.4,13.51,13.22,13.43,195487,0
2010-08-19,13.42,13.47,12.97,13.05,263115,0
2010-08-20,12.98,13.08,12.6,12.99,176647,0
2010-08-23,13.06,13.14,12.4,12.47,511266,0
2010-08-24,12.38,12.42,12.03,12.1,153782,0
2010-08-25,12.01,12.15,11.85,12.07,149007,0
2010-08-26,12.1,12.15,11.73,11.75,222407,0
2010-08-27,11.86,12.33,11.68,12.32,258609,0
2010-08-30,12.29,12.29,11.96,11.98,153718,0
2010-08-31,11.94,12.16,11.7,12.07,260299,0
2010-09-01,12.28,12.58,12.07,12.5,479314,0
2010-09-02,12.48,12.52,12.32,12.48,255372,0
2010-09-03,12.59,12.78,12.19,12.71,410965,0
2010-09-07,12.67,12.77,12.3,12.38,266611,0
2010-09-08,12.42,12.77,12.34,12.72,231332,0
2010-09-09,12.87,12.9,12.59,12.68,114690,0
2010-09-10,12.73,12.98,12.65,12.89,200410,0
2010-09-13,12.96,13.9,12.9,13.81,375108,0
2010-09-14,13.84,13.89,13.36,13.77,343065,0
2010-09-15,13.67,14.31,13.53,14.26,295734,0
2010-09-16,14.25,14.33,13.98,14.24,203345,0
2010-09-17,14.33,14.41,13.88,14.1,216498,0
2010-09-20,14.11,14.6,13.85,14.56,214893,0
2010-09-21,14.59,14.59,14.03,14.04,146523,0
2010-09-22,14,14.44,13.98,14.18,207657,0
2010-09-23,14.04,14.24,13.88,13.96,120620,0
2010-09-24,14.14,14.52,14.11,14.45,340416,0
2010-09-27,14.42,14.52,14.24,14.35,185880,0
2010-09-28,14.43,14.74,14.15,14.73,137324,0
2010-09-29,14.64,14.91,14.5,14.69,129704,0
2010-09-30,14.83,14.83,14.28,14.58,236287,0
2010-10-01,14.65,14.79,14.43,14.63,149742,0
2010-10-04,14.55,14.62,14.26,14.32,121738,0
2010-10-05,14.5,14.73,14.37,14.69,193464,0
2010-10-06,14.62,14.76,14.48,14.68,139292,0
2010-10-07,14.8,14.99,14.58,14.84,191633,0
2010-10-08,14.88,15.32,14.74,15.18,134304,0
2010-10-11,15.14,15.18,14.79,14.8,95770,0
2010-10-12,14.72,15.02,14.63,14.81,168800,0
2010-10-13,14.83,15.03,14.7,14.74,432749,0
2010-10-14,14.69,14.84,14.52,14.63,153146,0
2010-10-15,14.83,14.89,14.29,14.3,234778,0
2010-10-18,14.29,14.53,14.27,14.4,191755,0
2010-10-19,14.14,14.32,13.98,14.11,276788,0
2010-10-20,14.18,14.2,13.95,14,200000,0
2010-10-21,14.1,14.18,13.86,14.02,204911,0
2010-10-22,14.06,14.24,14.02,14.18,202012,0
2010-10-25,14.3,14.9,14.24,14.77,274484,0
2010-10-26,14.65,14.7,14.37,14.45,148839,0
2010-10-27,14.35,14.38,14.12,14.33,65236,0
2010-10-28,14.22,14.23,12.8,13.02,902638,0
2010-10-29,12.91,13.13,12.66,13.12,648445,0
2010-11-01,13.1,13.15,12.93,13.08,309403,0
2010-11-02,13.25,13.4,13.09,13.16,219108,0
2010-11-03,13.21,13.31,12.97,13.06,159496,0
2010-11-04,13.28,13.47,13.1,13.45,220294,0
2010-11-05,13.5,13.63,13.46,13.6,128369,0
2010-11-08,13.52,13.6,13.35,13.58,110997,0
2010-11-09,13.64,13.89,13.54,13.75,177177,0
2010-11-10,13.76,14.26,13.76,14.19,189402,0
2010-11-11,14.05,14.31,13.98,14.16,132694,0
2010-11-12,14,14.32,13.85,13.86,85277,0
2010-11-15,13.94,14.01,13.8,13.83,75775,0
2010-11-16,13.74,13.74,13.21,13.29,139129,0
2010-11-17,13.3,13.44,13.21,13.25,65164,0
2010-11-18,13.4,13.52,13.13,13.19,159528,0
2010-11-19,13.19,13.2,12.89,12.98,136158,0
2010-11-22,12.89,13.03,12.67,12.94,70661,0
2010-11-23,12.77,12.93,12.64,12.91,106232,0
2010-11-24,13,13.35,12.92,13.28,76948,0
2010-11-26,13.19,13.45,13.14,13.38,40112,0
2010-11-29,13.25,13.32,12.97,13.12,73941,0
2010-11-30,12.97,12.99,12.72,12.87,235742,0
2010-12-01,13.07,13.35,13.06,13.17,203693,0
2010-12-02,13.18,13.56,13.16,13.47,112419,0
2010-12-03,13.4,13.74,13.22,13.69,142255,0
2010-12-06,13.69,13.78,13.69,13.73,160983,0
2010-12-07,13.9,14.21,13.85,13.93,141369,0
2010-12-08,14.01,14.2,13.81,14.15,117167,0
2010-12-09,14.28,14.28,14.13,14.19,138674,0
2010-12-10,14.25,14.41,14.1,14.33,142067,0
2010-12-13,14.37,14.7,14.28,14.58,309528,0
2010-12-14,14.67,15.12,14.53,15,202384,0
2010-12-15,15.08,15.28,14.93,14.99,152445,0
2010-12-16,14.99,15.2,14.39,14.55,194051,0
2010-12-17,14.51,14.56,14.14,14.18,267576,0
2010-12-20,14.32,14.39,13.84,13.87,377331,0
2010-12-21,13.87,13.97,13.77,13.83,235709,0
2010-12-22,13.82,13.92,13.7,13.87,110145,0
2010-12-23,13.88,14.04,13.81,13.99,76778,0
2010-12-27,13.91,14.05,13.86,14.02,66997,0
2010-12-28,14.01,14.17,13.89,14.04,112266,0
2010-12-29,14.03,14.35,13.95,14.26,106327,0
2010-12-30,14.27,14.53,14.21,14.38,73127,0
2010-12-31,14.06,14.42,14.04,14.18,92685,0
2011-01-03,14.35,14.49,14.29,14.41,155463,0
2011-01-04,14.44,14.44,13.8,13.99,108906,0
2011-01-05,13.96,14.06,13.93,14,69225,0
2011-01-06,13.97,14.16,13.83,13.92,79293,0
2011-01-07,14.02,14.02,13.51,13.59,135133,0
2011-01-10,13.41,13.78,13.12,13.75,80002,0
2011-01-11,13.81,13.85,13.58,13.75,95310,0
2011-01-12,13.81,14.98,13.59,14.96,544558,0
2011-01-13,15.34,15.74,14.95,15.11,297646,0
2011-01-14,15.11,15.41,15.11,15.21,141701,0
2011-01-18,15.14,15.57,15.07,15.55,170191,0
2011-01-19,15.43,15.84,15.4,15.51,274318,0
2011-01-20,15.5,15.6,15,15.49,319630,0
2011-01-21,15.64,15.64,15.37,15.42,131381,0
2011-01-24,15.39,15.41,15.03,15.26,121664,0
2011-01-25,15.12,15.29,15.07,15.26,239052,0
2011-01-26,15.25,15.54,15.25,15.41,179788,0
2011-01-27,15.4,15.4,15.18,15.26,98735,0
2011-01-28,15.19,15.32,14.82,14.9,184388,0
2011-01-31,14.9,15.19,14.7,15.06,169123,0
2011-02-01,15.13,15.45,15.06,15.37,134288,0
2011-02-02,15.28,15.36,15.12,15.28,36373,0
2011-02-03,15.22,15.22,15,15.11,131882,0
2011-02-04,14.91,15.2,14.91,15.03,40735,0
2011-02-07,15.09,15.37,15.07,15.1,114284,0
2011-02-08,15.1,15.43,15.1,15.41,138604,0
2011-02-09,15.31,15.43,15,15.04,103932,0
2011-02-10,15,15.18,14.88,15.06,119115,0
2011-02-11,15,15.14,14.87,15.08,167333,0
2011-02-14,15.02,15.17,14.97,15.06,41374,0
2011-02-15,15,15.14,14.99,15,112146,0
2011-02-16,15.02,15.2,15,15.18,49861,0
2011-02-18,15.23,15.44,15.18,15.42,413996,0
2011-02-22,15.43,15.54,15,15.1,250329,0
2011-02-23,15.14,15.28,14.82,14.97,433788,0
2011-02-24,14.97,15.44,14.84,15.43,241836,0
2011-02-25,15.5,16.08,15.44,16.07,203028,0
2011-02-28,16.07,16.1,15.74,15.86,126129,0
2011-03-01,16,16.37,15.41,15.43,184401,0
2011-03-02,15.59,16.37,15.39,16.28,232677,0
2011-03-03,16.29,16.62,16.27,16.51,233106,0
2011-03-04,16.59,16.59,16.07,16.27,165417,0
2011-03-07,16.29,16.29,15.89,16.17,90259,0
2011-03-08,16.16,16.5,16.15,16.46,179032,0
2011-03-09,16.14,16.86,16.14,16.45,90192,0
2011-03-10,16.28,16.31,15.75,15.92,136817,0
2011-03-11,15.79,16.11,15.63,15.99,99028,0
2011-03-14,15.78,16.2,15.65,16.13,100442,0
2011-03-15,15.72,15.83,15.27,15.61,181847,0
2011-03-16,15.54,15.58,15.02,15.02,159421,0
2011-03-17,15.29,15.8,15.05,15.36,266990,0
2011-03-18,15.38,15.6,15.14,15.52,389000,0
2011-03-21,15.8,16.09,15.66,16.09,91397,0
2011-03-22,15.98,16.34,15.98,16.26,108626,0
2011-03-23,16.22,16.35,16,16.12,129718,0
2011-03-24,16.17,16.66,16.07,16.61,112354,0
2011-03-25,16.55,17,16.44,16.63,172525,0
2011-03-28,16.67,16.9,16.57,16.69,99956,0
2011-03-29,16.62,16.84,16.47,16.68,424138,0
2011-03-30,16.82,16.84,16.5,16.53,99680,0
2011-03-31,16.59,16.97,16.5,16.8,179545,0
2011-04-01,16.93,17.1,16.78,16.98,104206,0
2011-04-04,17.04,17.23,16.99,17.15,236099,0
2011-04-05,17.09,17.2,16.88,17.1,133398,0
2011-04-06,17.25,17.3,17.13,17.21,117819,0
2011-04-07,17.21,17.27,16.99,17.22,150053,0
2011-04-08,17.3,17.43,17.19,17.34,130868,0
2011-04-11,17.28,17.36,17.21,17.28,128929,0
2011-04-12,17.08,17.33,17.08,17.22,208934,0
2011-04-13,17.31,17.31,16.81,16.82,98928,0
2011-04-14,16.74,16.87,16.55,16.8,257925,0
2011-04-15,16.74,16.92,16.42,16.79,211862,0
2011-04-18,16.52,16.76,16.38,16.6,122556,0
2011-04-19,16.65,16.69,16.41,16.48,131757,0
2011-04-20,16.67,16.85,16.67,16.81,153365,0
2011-04-21,16.74,16.83,16.66,16.76,150906,0
2011-04-25,16.72,16.73,16.54,16.65,56174,0
2011-04-26,16.68,16.74,16.62,16.71,136626,0
2011-04-27,16.69,17.01,16.66,16.97,159715,0
2011-04-28,17.25,17.5,16.92,16.96,194005,0
2011-04-29,17.2,17.34,16.92,16.97,182878,0
2011-05-02,17.16,17.29,16.98,17.17,177479,0
2011-05-03,17.17,17.5,17.01,17.27,405759,0
2011-05-04,17.29,17.39,16.72,16.92,95174,0
2011-05-05,16.79,17.12,16.65,16.73,82141,0
2011-05-06,16.72,16.95,16.66,16.7,55465,0
2011-05-09,16.65,16.87,16.51,16.8,79347,0
2011-05-10,16.96,17.44,16.9,17.42,174243,0
2011-05-11,17.38,17.49,16.99,17.1,204130,0
2011-05-12,17,17.21,16.89,17.01,143757,0
2011-05-13,17.03,17.04,16.77,16.79,180017,0
2011-05-16,16.67,16.86,16.59,16.61,212322,0
2011-05-17,16.55,16.7,16.5,16.54,163669,0
2011-05-18,16.57,16.71,16.53,16.71,130207,0
2011-05-19,16.83,16.83,16.5,16.6,131607,0
2011-05-20,16.6,16.79,16.55,16.6,171125,0
2011-05-23,16.31,16.73,16.31,16.6,259038,0
2011-05-24,16.64,16.66,16.47,16.54,165528,0
2011-05-25,16.55,16.69,16.46,16.61,172328,0
2011-05-26,16.52,16.82,16.52,16.75,162576,0
2011-05-27,16.84,16.84,16.64,16.74,48934,0
2011-05-31,16.51,16.97,16.51,16.79,288134,0
2011-06-01,16.71,16.76,16.36,16.38,159149,0
2011-06-02,16.37,16.37,16.13,16.25,123647,0
2011-06-03,16.04,16.25,15.79,15.9,163233,0
2011-06-06,15.88,16.13,15.86,16.08,134025,0
2011-06-07,16.23,16.45,16.06,16.26,1384841,0
2011-06-08,16.18,16.49,16.12,16.29,116717,0
2011-06-09,16.36,16.74,16.3,16.45,138662,0
2011-06-10,16.34,16.55,16.12,16.17,141258,0
2011-06-13,16.29,16.35,16.13,16.24,66671,0
2011-06-14,16.41,16.56,16.15,16.33,65784,0
2011-06-15,16.01,16.25,15.72,15.82,136631,0
2011-06-16,15.79,16.07,15.59,15.92,83283,0
2011-06-17,16.02,16.02,15.65,15.77,173262,0
2011-06-20,15.71,15.8,15.52,15.65,98934,0
2011-06-21,15.76,15.86,15.55,15.77,146808,0
2011-06-22,15.68,15.78,15.53,15.53,50759,0
2011-06-23,15.31,15.5,15.08,15.35,98585,0
2011-06-24,15.39,15.49,15.21,15.26,484410,0
2011-06-27,15.28,15.43,15.14,15.14,147662,0
2011-06-28,15.23,15.5,15,15.45,133024,0
2011-06-29,15.46,15.48,15.2,15.25,162111,0
2011-06-30,15.32,15.43,14.9,15.15,631538,0
2011-07-01,15.23,15.37,14.76,15.32,880572,0
2011-07-05,15.3,15.33,15.01,15.32,176875,0
2011-07-06,15.24,15.8,15.1,15.57,175307,0
2011-07-07,14.5,14.71,13.86,13.98,1922918,0
2011-07-08,13.83,14,13.66,13.91,345046,0
2011-07-11,13.71,13.92,13.57,13.62,277852,0
2011-07-12,13.6,13.76,13.52,13.57,243284,0
2011-07-13,13.79,14.02,13.66,13.85,523253,0
2011-07-14,13.87,14,13.5,13.71,209863,0
2011-07-15,13.73,13.81,13.62,13.77,198948,0
2011-07-18,13.7,13.8,13.55,13.56,190590,0
2011-07-19,13.63,13.83,13.52,13.81,308068,0
2011-07-20,13.84,13.95,13.52,13.69,148988,0
2011-07-21,13.01,13.97,13.01,13.96,90748,0
2011-07-22,13.93,13.96,13.75,13.9,107238,0
2011-07-25,13.73,13.87,13.56,13.6,133889,0
2011-07-26,13.61,13.79,13.33,13.36,84865,0
2011-07-27,13.16,13.27,12.96,13.05,579522,0
2011-07-28,11.88,12,11,11.44,2684023,0
2011-07-29,11.16,11.63,11,11.53,667323,0
2011-08-01,11.63,11.74,11,11.36,663395,0
2011-08-02,11.24,11.47,10.86,10.88,474835,0
2011-08-03,10.88,11.07,10.63,10.96,522861,0
2011-08-04,10.83,10.95,10.56,10.63,559700,0
2011-08-05,10.72,10.87,10.33,10.69,261911,0
2011-08-08,10.43,10.86,9.7,9.71,485365,0
2011-08-09,9.97,10.45,9.6,10.37,968945,0
2011-08-10,10.46,10.71,9.71,9.72,310119,0
2011-08-11,9.95,10.21,9.73,10.06,325329,0
2011-08-12,10.16,10.28,9.85,10.02,215074,0
2011-08-15,10.05,10.49,10.03,10.48,138092,0
2011-08-16,10.25,10.48,10.11,10.32,136631,0
2011-08-17,10.21,10.52,10.02,10.18,358704,0
2011-08-18,9.92,10.25,9.51,9.83,586364,0
2011-08-19,9.66,9.92,9.49,9.64,248688,0
2011-08-22,9.77,9.86,9.29,9.36,183609,0
2011-08-23,9.33,9.85,9.19,9.84,295827,0
2011-08-24,9.8,10.11,9.63,10.03,155009,0
2011-08-25,9.95,10.11,9.48,9.59,188617,0
2011-08-26,9.54,9.89,9.38,9.84,76925,0
2011-08-29,9.74,10.44,9.74,10.43,121144,0
2011-08-30,10.35,10.48,10.19,10.36,139600,0
2011-08-31,10.44,10.75,10.37,10.48,237923,0
2011-09-01,10.4,10.56,9.94,10.06,358900,0
2011-09-02,9.71,10.02,9.66,9.69,187397,0
2011-09-06,9.37,9.82,9.33,9.67,187313,0
2011-09-07,9.83,10.06,9.74,10.06,125591,0
2011-09-08,9.89,10.02,9.66,9.68,113397,0
2011-09-09,9.58,9.73,9.15,9.33,196355,0
2011-09-12,9.17,9.87,9.05,9.47,121199,0
2011-09-13,9.47,9.58,9.33,9.47,133872,0
2011-09-14,9.55,9.69,9.33,9.48,200849,0
2011-09-15,9.58,9.74,9.46,9.74,87950,0
2011-09-16,9.87,10.58,9.87,10.37,757630,0
2011-09-19,10.27,10.35,9.97,10.21,193998,0
2011-09-20,10.27,10.69,10.27,10.3,339173,0
2011-09-21,10.31,10.48,9.93,9.97,230368,0
2011-09-22,9.66,10.1,9.5,9.73,424263,0
2011-09-23,9.73,9.85,9.32,9.43,262766,0
2011-09-26,9.56,9.89,9.44,9.84,155809,0
2011-09-27,10.07,10.4,10.07,10.17,249307,0
2011-09-28,10.34,10.4,9.64,9.66,152282,0
2011-09-29,9.93,10.04,9.35,9.78,175463,0
2011-09-30,9.54,9.82,9.5,9.51,152899,0
2011-10-03,9.44,9.67,8.81,8.81,302493,0
2011-10-04,8.73,9.39,8.5,9.35,250225,0
2011-10-05,9.63,9.63,8.91,8.94,306065,0
2011-10-06,8.96,9.21,8.92,8.95,437070,0
2011-10-07,9.04,9.04,8.59,8.63,171521,0
2011-10-10,8.61,8.67,7.57,7.85,1382560,0
2011-10-11,7.69,8.04,7.69,8.03,697631,0
2011-10-12,8.05,8.2,7.86,8.12,952731,0
2011-10-13,8.08,8.38,8.05,8.35,248534,0
2011-10-14,8.43,8.67,8.42,8.62,229572,0
2011-10-17,8.57,8.59,8.25,8.29,191416,0
2011-10-18,8.3,8.49,8.21,8.41,196783,0
2011-10-19,8.43,8.62,8.19,8.26,373819,0
2011-10-20,8.45,8.45,8.1,8.26,155837,0
2011-10-21,8.41,8.56,8.38,8.53,155230,0
2011-10-24,8.61,8.95,8.56,8.88,155175,0
2011-10-25,8.87,8.96,8.54,8.58,182326,0
2011-10-26,8.67,8.74,8.4,8.68,187312,0
2011-10-27,9.21,9.21,8.61,9.02,278414,0
2011-10-28,8.98,9.14,8.88,8.89,255056,0
2011-10-31,8.78,8.85,8.55,8.6,236451,0
2011-11-01,8.11,8.43,8.11,8.18,196627,0
2011-11-02,8.29,8.4,8.16,8.29,99790,0
2011-11-03,8.38,8.48,8.1,8.39,119303,0
2011-11-04,8.41,8.41,8.21,8.33,118316,0
2011-11-07,8.34,8.51,8.09,8.39,73997,0
2011-11-08,8.46,8.78,8.32,8.62,234795,0
2011-11-09,8.43,8.55,8.2,8.22,173067,0
2011-11-10,8.44,8.44,8.05,8.13,157781,0
2011-11-11,8.22,8.42,8.17,8.42,95314,0
2011-11-14,8.37,8.37,8.1,8.12,89095,0
2011-11-15,8.14,8.38,8.1,8.27,103762,0
2011-11-16,8.18,8.45,8.12,8.18,120559,0
2011-11-17,8.19,8.3,8.12,8.17,169247,0
2011-11-18,8.09,8.21,8.07,8.12,83744,0
2011-11-21,8,8.11,8,8.06,156802,0
2011-11-22,8.06,8.08,7.9,7.9,147829,0
2011-11-23,7.87,7.87,7.52,7.55,146209,0
2011-11-25,7.61,7.72,7.43,7.43,60676,0
2011-11-28,7.65,7.87,7.64,7.82,114818,0
2011-11-29,7.82,8.03,7.69,8.02,196845,0
2011-11-30,8.31,8.62,8.31,8.37,383868,0
2011-12-01,8.28,8.5,8.19,8.33,1521478,0
2011-12-02,8.43,8.59,8.27,8.33,123102,0
2011-12-05,8.38,8.45,8.22,8.32,140747,0
2011-12-06,8.3,8.34,8.19,8.23,142170,0
2011-12-07,8.2,8.29,8.15,8.25,292785,0
2011-12-08,8.19,8.3,8.15,8.23,204380,0
2011-12-09,8.25,8.39,8.24,8.28,202225,0
2011-12-12,8.18,8.53,8.18,8.51,206661,0
2011-12-13,8.49,8.92,8.49,8.77,244347,0
2011-12-14,8.69,9.12,8.51,9.1,304862,0
2011-12-15,9.1,9.47,9.03,9.19,342829,0
2011-12-16,9.27,9.53,9.16,9.48,693653,0
2011-12-19,9.54,9.77,9.38,9.54,455220,0
2011-12-20,9.69,9.89,9.59,9.78,241489,0
2011-12-21,9.77,9.8,9.45,9.56,174857,0
2011-12-22,9.59,9.84,9.59,9.78,145366,0
2011-12-23,9.82,9.82,9.58,9.64,63512,0
2011-12-27,9.59,9.75,9.47,9.5,143531,0
2011-12-28,9.51,9.51,9.31,9.32,129347,0
2011-12-29,9.87,9.87,9.36,9.52,121172,0
2011-12-30,9.48,9.58,9.36,9.43,136873,0
2012-01-03,9.59,9.94,9.59,9.88,186186,0
2012-01-04,9.94,10.21,9.79,9.95,278003,0
2012-01-05,9.8,10.32,9.8,10.27,228203,0
2012-01-06,10.34,10.34,10.16,10.22,251964,0
2012-01-09,10.18,10.25,10.07,10.23,143677,0
2012-01-10,10.25,10.3,10.06,10.11,185399,0
2012-01-11,9.87,10.22,9.87,10.2,190021,0
2012-01-12,10.15,10.24,9.8,9.88,155208,0
2012-01-13,9.79,10.04,9.61,10.01,212398,0
2012-01-17,10.08,10.67,10.08,10.39,363480,0
2012-01-18,10.4,10.66,10.24,10.58,233584,0
2012-01-19,10.5,10.64,10.33,10.56,203948,0
2012-01-20,10.59,10.75,10.47,10.71,135999,0
2012-01-23,10.72,10.84,10.6,10.8,68114,0
2012-01-24,10.79,11.18,10.74,11.18,453508,0
2012-01-25,11.16,11.34,11.09,11.24,362439,0
2012-01-26,11.24,11.4,11.02,11.12,150937,0
2012-01-27,11.12,11.36,11.06,11.35,93014,0
2012-01-30,11.15,11.45,11.04,11.3,163117,0
2012-01-31,11.3,11.5,11.19,11.31,202095,0
2012-02-01,11.34,11.73,11.33,11.53,291635,0
2012-02-02,11.51,11.66,11.43,11.5,122774,0
2012-02-03,11.67,11.99,11.47,11.5,239854,0
2012-02-06,11.43,11.52,11.32,11.5,116208,0
2012-02-07,11.45,11.52,11.31,11.44,81486,0
2012-02-08,11.47,11.66,11.33,11.57,101945,0
2012-02-09,11.64,11.64,11.41,11.43,66193,0
2012-02-10,11.39,11.4,11.25,11.28,88162,0
2012-02-13,11.4,11.48,11.28,11.45,64371,0
2012-02-14,11.44,11.44,11.26,11.29,108650,0
2012-02-15,11.11,11.32,11,11.02,190070,0
2012-02-16,11,11.35,10.5,11.34,89323,0
2012-02-17,11.38,11.41,11.2,11.3,88491,0
2012-02-21,11.08,11.37,11,11.07,81783,0
2012-02-22,11.05,11.1,10.97,11.02,58238,0
2012-02-23,11.03,11.2,11,11.19,77427,0
2012-02-24,11.22,11.28,11.03,11.09,96362,0
2012-02-27,11.02,11.14,10.92,11.08,83354,0
2012-02-28,11,11.7,10.63,11,517589,0
2012-02-29,10.99,10.99,10.44,10.47,278719,0
2012-03-01,10.48,10.59,10.08,10.08,262252,0
2012-03-02,10.05,10.31,10.05,10.19,547299,0
2012-03-05,10.19,10.19,10,10.15,221054,0
2012-03-06,10.01,10.13,9.95,10.1,240319,0
2012-03-07,10.15,10.15,10.05,10.1,100631,0
2012-03-08,10.03,10.16,10.03,10.11,161499,0
2012-03-09,10.11,10.61,10.08,10.5,330258,0
2012-03-12,10.52,10.57,10.45,10.54,172963,0
2012-03-13,10.62,10.71,10.54,10.7,128032,0
2012-03-14,10.71,11.14,10.71,11.11,306588,0
2012-03-15,11.22,11.98,11.12,11.82,509643,0
2012-03-16,11.85,11.97,11.71,11.94,203176,0
2012-03-19,11.89,12.15,11.89,11.95,173343,0
2012-03-20,11.86,12.08,11.65,11.87,221273,0
2012-03-21,11.92,11.99,11.72,11.95,150096,0
2012-03-22,11.86,11.97,11.65,11.85,88738,0
2012-03-23,11.85,11.85,11.65,11.7,97210,0
2012-03-26,11.76,11.88,11.5,11.71,226032,0
2012-03-27,11.63,12.01,11.63,11.9,122206,0
2012-03-28,11.89,12.03,11.79,11.93,100598,0
2012-03-29,11.84,12.08,11.82,11.95,113437,0
2012-03-30,12.02,12.09,11.9,11.93,185977,0
2012-04-02,11.73,11.92,11.73,11.84,136045,0
2012-04-03,11.78,11.93,11.61,11.71,97579,0
2012-04-04,11.63,11.66,11.41,11.46,415723,0
2012-04-05,11.4,11.61,11.35,11.51,46881,0
2012-04-09,11.39,11.39,11,11.1,340360,0
2012-04-10,11.12,11.17,10.91,10.95,229996,0
2012-04-11,11.07,11.07,10.82,10.99,265840,0
2012-04-12,10.98,11.06,10.95,10.98,104537,0
2012-04-13,10.92,10.96,10.59,10.6,85243,0
2012-04-16,10.65,10.72,10.47,10.6,69610,0
2012-04-17,10.68,10.92,10.54,10.56,206143,0
2012-04-18,10.48,10.54,10.22,10.35,128299,0
2012-04-19,10.32,10.42,10.12,10.25,79478,0
2012-04-20,10.39,10.87,10.31,10.74,155910,0
2012-04-23,11.16,11.4,10.94,11.09,553044,0
2012-04-24,11.08,11.08,10.91,11.03,281755,0
2012-04-25,11.18,11.5,11.01,11.37,320911,0
2012-04-26,11.37,11.91,10.89,11.4,292838,0
2012-04-27,11.4,12,11.4,11.99,128801,0
2012-04-30,12,12.37,11.98,12.24,323535,0
2012-05-01,12.21,12.21,11.92,12.06,232401,0
2012-05-02,11.91,12.11,11.78,12.1,151584,0
2012-05-03,12.08,12.14,12,12.05,211397,0
2012-05-04,11.96,11.96,11.55,11.74,176473,0
2012-05-07,11.72,12.1,11.65,12.04,112639,0
2012-05-08,11.94,12.19,11.86,12.16,98418,0
2012-05-09,12.01,12.32,11.9,12.23,117780,0
2012-05-10,12.28,12.4,12.1,12.18,61795,0
2012-05-11,12.11,12.4,12.11,12.31,143250,0
2012-05-14,12.17,12.25,12.02,12.02,87774,0
2012-05-15,12.04,12.26,11.84,12,54116,0
2012-05-16,12.06,12.15,11.89,11.92,60050,0
2012-05-17,11.89,11.92,11.7,11.71,100895,0
2012-05-18,11.67,11.75,11.45,11.52,91021,0
2012-05-21,11.5,11.9,11.43,11.87,87259,0
2012-05-22,11.9,11.91,11.4,11.5,103370,0
2012-05-23,11.38,11.39,11.18,11.38,56350,0
2012-05-24,11.4,11.4,11.07,11.2,52978,0
2012-05-25,11.17,11.3,11.13,11.22,49075,0
2012-05-29,11.35,11.64,11.32,11.57,92877,0
2012-05-30,11.45,11.71,11.39,11.49,136473,0
2012-05-31,11.48,11.55,11.09,11.2,164853,0
2012-06-01,11,11.14,10.85,10.88,79488,0
2012-06-04,10.93,11.04,10.67,10.85,74639,0
2012-06-05,10.75,10.98,10.67,10.82,77620,0
2012-06-06,10.83,10.95,10.78,10.81,77227,0
2012-06-07,10.8,10.91,10.65,10.69,138938,0
2012-06-08,10.63,10.94,10.57,10.92,189417,0
2012-06-11,10.98,11.09,10.57,10.6,126249,0
2012-06-12,10.67,10.78,10.3,10.71,83307,0
2012-06-13,10.7,10.71,10.31,10.37,76861,0
2012-06-14,10.35,10.38,9.98,10.1,135425,0
2012-06-15,10.08,10.38,9.96,10.37,390311,0
2012-06-18,10.29,10.88,10.29,10.68,389180,0
2012-06-19,10.7,11.18,10.65,11.14,572205,0
2012-06-20,11.1,11.42,11.03,11.33,175921,0
2012-06-21,11.35,11.37,11.02,11.08,284326,0
2012-06-22,11.13,11.43,11.07,11.38,387538,0
2012-06-25,11.12,11.2,11,11.11,125838,0
2012-06-26,11.16,11.36,10.94,11.09,125802,0
2012-06-27,11.1,11.46,10.95,11.46,85196,0
2012-06-28,11.33,11.45,10.82,11.13,82798,0
2012-06-29,11.35,11.67,11.35,11.62,165776,0
2012-07-02,11.63,12.14,11.49,12.14,241819,0
2012-07-03,12.22,12.375,12.09,12.26,206158,0
2012-07-05,12.27,12.28,12.1,12.22,149522,0
2012-07-06,12.13,12.25,12.03,12.14,101852,0
2012-07-09,12.08,12.27,11.07,12.26,172689,0
2012-07-10,12.35,12.75,12.29,12.64,319028,0
2012-07-11,12.67,12.69,12.44,12.6,121112,0
2012-07-12,12.46,12.66,12.4,12.62,114789,0
2012-07-13,12.69,12.88,12.62,12.75,85502,0
2012-07-16,12.73,12.83,12.63,12.71,77800,0
2012-07-17,12.76,12.95,12.71,12.9,211390,0
2012-07-18,12.86,13.84,12.76,13.36,595270,0
2012-07-19,13.42,13.5,13.06,13.13,221147,0
2012-07-20,13.03,13.07,12.81,12.95,169128,0
2012-07-23,12.7,12.79,12.64,12.64,178096,0
2012-07-24,12.65,12.65,12.25,12.33,109227,0
2012-07-25,12.39,12.48,12,12.1,188748,0
2012-07-26,12.24,12.8,11.84,12.79,367433,0
2012-07-27,12.79,12.941,12.04,12.8,304262,0
2012-07-30,12.93,12.93,12.1,12.42,173420,0
2012-07-31,12.42,12.64,12.21,12.36,127244,0
2012-08-01,12.4,12.44,11.95,11.98,103979,0
2012-08-02,11.91,12.03,11.72,11.75,75753,0
2012-08-03,11.97,12.22,11.79,12.02,85369,0
2012-08-06,12.04,12.24,11.91,11.93,79706,0
2012-08-07,11.99,12.21,11.96,11.99,264126,0
2012-08-08,11.93,12.13,11.77,11.87,111585,0
2012-08-09,11.84,12.018,11.765,11.86,95845,0
2012-08-10,11.86,12.261,11.71,12.18,73870,0
2012-08-13,12.14,12.62,11.77,12.06,55444,0
2012-08-14,12.15,12.17,11.84,11.95,117716,0
2012-08-15,11.5,11.95,11.24,11.92,198351,0
2012-08-16,11.91,12.26,11.72,12.22,134760,0
2012-08-17,12.22,12.62,12.15,12.62,121240,0
2012-08-20,12.55,12.58,12.3,12.5,134552,0
2012-08-21,12.56,12.69,12.41,12.45,119565,0
2012-08-22,12.45,12.49,12.21,12.3,99704,0
2012-08-23,12.31,12.31,12.03,12.06,86737,0
2012-08-24,12,12.14,11.931,12.05,96655,0
2012-08-27,12.08,12.26,11.82,12.02,105608,0
2012-08-28,12,12.08,11.8,11.86,94772,0
2012-08-29,11.93,12.04,11.81,11.96,140209,0
2012-08-30,11.93,11.94,11.8,11.86,99178,0
2012-08-31,11.99,11.99,11.645,11.71,117373,0
2012-09-04,11.66,12.23,11.47,12.12,146338,0
2012-09-05,12.09,12.12,11.12,11.92,216572,0
2012-09-06,11.98,12.41,11.93,12.12,167827,0
2012-09-07,12.15,12.355,12,12.21,102102,0
2012-09-10,12.17,12.32,11.98,12.2,91714,0
2012-09-11,12.24,12.27,12.06,12.15,59758,0
2012-09-12,12.21,12.42,12.11,12.4,83348,0
2012-09-13,12.38,12.85,12.32,12.58,142104,0
2012-09-14,12.65,12.7,12.44,12.47,101481,0
2012-09-17,12.44,12.51,12.3,12.35,163100,0
2012-09-18,12.3,12.38,12.19,12.33,164393,0
2012-09-19,12.39,12.68,12.23,12.56,224732,0
2012-09-20,12.46,12.82,12.4,12.79,224130,0
2012-09-21,12.85,13.05,12.75,12.88,386591,0
2012-09-24,12.77,13.1,12.77,12.98,102668,0
2012-09-25,13.08,13.18,13,13.11,153132,0
2012-09-26,13.07,13.1,12.78,12.85,103184,0
2012-09-27,12.88,13.11,12.84,13.11,128916,0
2012-09-28,13.03,13.17,12.92,13.07,166459,0
2012-10-01,13.15,13.19,13.02,13.09,75222,0
2012-10-02,13.11,13.11,12.04,13.1,114739,0
2012-10-03,13.1,13.1,12.945,13.09,114949,0
2012-10-04,13.11,13.11,12.88,12.93,58500,0
2012-10-05,13.01,13.03,12.48,12.58,108882,0
2012-10-08,12.54,12.61,12.21,12.42,82694,0
2012-10-09,12.4,12.43,11.83,11.84,86175,0
2012-10-10,11.88,11.93,11.68,11.78,97615,0
2012-10-11,11.9,12.08,11.81,11.86,54417,0
2012-10-12,11.86,12,11.66,11.75,65130,0
2012-10-15,11.77,12.02,11.71,11.96,82483,0
2012-10-16,11.99,12.03,11.8,12.01,81153,0
2012-10-17,12,12.01,11.74,11.9,41139,0
2012-10-18,11.9,11.9,11.5,11.55,94406,0
2012-10-19,11.44,11.49,11.202,11.31,80781,0
2012-10-22,11.25,11.36,11.25,11.34,33338,0
2012-10-23,11.24,11.33,10.98,11.28,49221,0
2012-10-24,11.36,11.36,11.04,11.09,42500,0
2012-10-25,11.17,11.219,11.09,11.2,29329,0
2012-10-26,11.17,11.21,10.89,11.06,39734,0
2012-10-31,11.1,11.31,10.87,11.3,62119,0
2012-11-01,11.34,11.66,11.26,11.59,85424,0
2012-11-02,11.59,11.64,11.38,11.6,75629,0
2012-11-05,11.6,11.92,11.46,11.86,56675,0
2012-11-06,11.89,12.16,9.98,12.08,127153,0
2012-11-07,12.01,12.01,10.77,11.42,219000,0
2012-11-08,11.43,11.51,11.18,11.32,49242,0
2012-11-09,11.34,11.38,10.85,10.91,175856,0
2012-11-12,10.95,11.38,10.95,11.24,96040,0
2012-11-13,11.24,11.31,11.06,11.2,102900,0
2012-11-14,11.26,11.26,10.8,10.94,106931,0
2012-11-15,11,11.06,10.95,11.04,69654,0
2012-11-16,10.99,10.99,10.7,10.9,77400,0
2012-11-19,11.02,11.19,10.9,11.05,70930,0
2012-11-20,11.11,11.28,10.87,11.01,45684,0
2012-11-21,11.01,11.02,10.83,11,50532,0
2012-11-23,11.06,11.41,11.05,11.34,49055,0
2012-11-26,11.34,11.53,11.3,11.47,89966,0
2012-11-27,11.53,11.758,11.13,11.31,151396,0
2012-11-28,11.18,11.56,10.75,11.42,119000,0
2012-11-29,11.84,11.99,11.531,11.59,127920,0
2012-11-30,11.62,11.74,11.2,11.32,139534,0
2012-12-03,11.34,11.43,10.98,11.06,71301,0
2012-12-04,11.1,11.28,11.02,11.17,62355,0
2012-12-05,11.2,11.2,10.93,11.03,91100,0
2012-12-06,11.04,11.14,10.815,10.98,44286,0
2012-12-07,11.06,11.14,10.85,10.88,59053,0
2012-12-10,10.87,10.999,10.68,10.8,145884,0
2012-12-11,10.93,10.93,10.47,10.49,537691,0
2012-12-12,10.31,10.99,9.65,10.79,897136,0
2012-12-13,10.82,11.03,10.81,10.89,77619,0
2012-12-14,10.83,11.03,10.77,10.84,47648,0
2012-12-17,10.95,10.95,10.64,10.77,118540,0
2012-12-18,10.76,10.89,10.76,10.84,112799,0
2012-12-19,10.99,10.99,10.72,10.78,117472,0
2012-12-20,10.77,10.85,10.755,10.83,136497,0
2012-12-21,10.72,10.8,10.64,10.7,656491,0
2012-12-24,10.68,10.79,10.66,10.71,54975,0
2012-12-26,10.72,10.75,10.4,10.47,102963,0
2012-12-27,10.51,10.8,10.34,10.72,115570,0
2012-12-28,10.6,10.83,10.6,10.61,93962,0
2012-12-31,10.79,11.21,10.6,11.164,1375498,0
2013-01-02,11.44,11.75,11.27,11.72,258546,0
2013-01-03,11.68,11.99,11.59,11.64,101211,0
2013-01-04,11.72,12,11.72,11.9,109799,0
2013-01-07,11.73,12.39,11.72,12.31,184203,0
2013-01-08,12.26,12.55,12.26,12.48,114852,0
2013-01-09,12.54,12.71,12.44,12.57,129366,0
2013-01-10,12.58,12.78,12.46,12.61,99311,0
2013-01-11,12.67,12.91,12.58,12.85,211602,0
2013-01-14,12.77,12.8,12.56,12.6,155419,0
2013-01-15,12.51,12.63,12.15,12.41,202884,0
2013-01-16,12.41,12.48,12.39,12.42,105103,0
2013-01-17,12.51,12.61,12.45,12.5,122283,0
2013-01-18,12.44,12.48,12.3,12.41,107353,0
2013-01-22,12.44,12.56,12.18,12.44,167993,0
2013-01-23,12.42,12.49,12.21,12.25,98349,0
2013-01-24,12.23,12.37,12.01,12.25,207660,0
2013-01-25,12.31,12.33,12.08,12.1,128898,0
2013-01-28,12.09,12.22,12.03,12.17,239742,0
2013-01-29,12.13,12.23,12.05,12.22,237565,0
2013-01-30,12.18,12.58,11.97,12.02,206924,0
2013-01-31,12.04,12.41,12.04,12.32,137964,0
2013-02-01,12.38,12.59,12.33,12.54,115252,0
2013-02-04,12.45,12.58,12.18,12.2,114912,0
2013-02-05,12.26,12.4,12.16,12.32,95822,0
2013-02-06,12.35,12.459,12.05,12.21,82571,0
2013-02-07,12.18,12.23,11.93,11.96,98477,0
2013-02-08,12.02,12.11,11.91,12.09,50476,0
2013-02-11,12.08,12.36,11.95,12.32,99496,0
2013-02-12,12.31,12.58,12.13,12.19,171282,0
2013-02-13,12.21,12.37,12.14,12.3,52816,0
2013-02-14,12.27,12.32,12.031,12.31,35390,0
2013-02-15,12.36,12.388,12.02,12.04,107087,0
2013-02-19,11.95,12.21,11.9,12.06,179525,0
2013-02-20,12.06,12.43,12.05,12.21,108902,0
2013-02-21,12.21,12.25,11.89,12.08,62052,0
2013-02-22,12.17,12.17,11.97,12,52602,0
2013-02-25,12.06,12.06,11.67,11.67,116260,0
2013-02-26,11.829,11.829,11.42,11.52,75546,0
2013-02-27,11.49,11.749,11.4,11.46,126489,0
2013-02-28,11.75,12.78,11.75,12.7,404381,0
2013-03-01,12.4,13.15,12.4,13.15,159403,0
2013-03-04,13.07,13.32,13.05,13.305,90129,0
2013-03-05,13.41,13.72,13.41,13.59,101708,0
2013-03-06,13.52,13.7,13.23,13.55,71994,0
2013-03-07,13.55,13.63,13.33,13.52,47460,0
2013-03-08,13.63,13.73,13.38,13.66,148269,0
2013-03-11,13.57,13.6,13.29,13.49,132527,0
2013-03-12,13.45,13.49,13.09,13.19,189358,0
2013-03-13,13.24,13.44,12.99,13.28,135100,0
2013-03-14,13.22,13.43,13.19,13.39,65147,0
2013-03-15,13.45,13.68,13.17,13.29,261266,0
2013-03-18,13.15,13.42,13.05,13.22,84150,0
2013-03-19,13.26,13.38,13.18,13.19,64270,0
2013-03-20,13.3,13.38,13.2,13.25,57813,0
2013-03-21,13.2,13.42,13.045,13.36,96886,0
2013-03-22,13.4,13.56,13.38,13.55,69366,0
2013-03-25,13.56,13.73,13.37,13.64,122320,0
2013-03-26,13.76,13.78,13.66,13.78,90123,0
2013-03-27,13.64,13.8,13.47,13.61,127648,0
2013-03-28,13.65,13.72,13.37,13.44,106637,0
2013-04-01,13.37,13.47,13.04,13.35,119895,0
2013-04-02,13.42,13.5,13.1,13.34,117337,0
2013-04-03,13.33,13.357,13.06,13.22,96939,0
2013-04-04,13.21,13.42,13.2,13.39,83389,0
2013-04-05,13.36,13.44,13.15,13.44,116585,0
2013-04-08,13.45,13.45,13.07,13.24,140836,0
2013-04-09,13.31,13.4,13.09,13.09,58848,0
2013-04-10,13.06,13.38,13.03,13.34,85012,0
2013-04-11,13.27,13.42,13.11,13.18,68974,0
2013-04-12,13.1,13.18,12.81,12.93,62179,0
2013-04-15,12.82,12.83,12.3,12.48,175620,0
2013-04-16,12.58,12.89,12.39,12.77,129604,0
2013-04-17,12.81,12.97,12.43,12.77,132356,0
2013-04-18,12.76,12.93,12.58,12.91,143778,0
2013-04-19,12.88,13.28,12.77,13.16,76356,0
2013-04-22,13.13,13.14,12.92,13.02,80981,0
2013-04-23,13.13,13.5,13.11,13.33,155782,0
2013-04-24,13.31,13.33,12.97,13.06,82473,0
2013-04-25,13.1,13.14,12.71,12.76,61940,0
2013-04-26,12.62,13.13,12.52,12.97,211715,0
2013-04-29,13.06,13.1,12.77,12.8,54616,0
2013-04-30,12.81,12.85,12.49,12.51,132300,0
2013-05-01,12.49,12.49,12.11,12.13,240345,0
2013-05-02,12.51,13.06,12.51,12.76,148503,0
2013-05-03,12.83,13,12.69,12.74,150112,0
2013-05-06,12.75,13.35,12.75,13.25,185321,0
2013-05-07,13.34,13.5,12.99,13.44,190268,0
2013-05-08,13.43,13.6,13.37,13.6,78022,0
2013-05-09,13.62,13.91,13.56,13.84,79741,0
2013-05-10,13.88,14.06,13.88,14.02,69044,0
2013-05-13,13.97,14.032,13.611,13.75,72939,0
2013-05-14,14,14.15,13.69,14.04,123411,0
2013-05-15,13.99,13.99,13.63,13.93,255072,0
2013-05-16,13.84,14.1,13.73,14.05,113740,0
2013-05-17,14.08,14.38,13.98,14.36,137241,0
2013-05-20,14.39,14.66,14.07,14.24,135758,0
2013-05-21,14.48,15.11,14.26,15.11,340372,0
2013-05-22,15.18,15.18,13.87,14.05,380403,0
2013-05-23,13.95,14.21,13.82,13.97,178185,0
2013-05-24,13.91,14.15,13.47,14.14,93625,0
2013-05-28,14.4,14.89,14.28,14.84,268118,0
2013-05-29,14.71,14.79,14.09,14.35,128307,0
2013-05-30,14.36,14.47,14.24,14.29,57633,0
2013-05-31,14.23,14.3,14.03,14.09,96139,0
2013-06-03,14.18,14.51,14.11,14.34,219812,0
2013-06-04,14.35,14.35,14.12,14.2,64764,0
2013-06-05,14.19,14.38,14.16,14.22,907925,0
2013-06-06,14.2,14.35,14.07,14.34,392454,0
2013-06-07,14.46,14.655,14.46,14.54,78651,0
2013-06-10,14.54,14.54,14.13,14.46,202829,0
2013-06-11,14.01,14.38,13.35,14.05,139010,0
2013-06-12,14.19,14.21,13.92,14.03,86226,0
2013-06-13,14,14.36,13.955,14.26,199427,0
2013-06-14,14.25,14.37,13.94,13.96,106491,0
2013-06-17,14.12,14.19,13.97,14.08,53912,0
2013-06-18,14.14,14.67,13.97,14.42,225114,0
2013-06-19,14.44,14.57,13.91,13.93,57598,0
2013-06-20,13.68,13.76,13.481,13.58,93125,0
2013-06-21,13.64,13.96,13.64,13.93,155686,0
2013-06-24,13.73,13.93,13.5,13.51,70506,0
2013-06-25,13.61,13.61,13.38,13.52,78538,0
2013-06-26,13.62,13.62,13.3,13.32,144266,0
2013-06-27,13.45,13.73,13.41,13.68,48025,0
2013-06-28,13.6,13.75,13.416,13.65,219127,0
2013-07-01,13.64,14.16,13.26,13.95,146834,0
2013-07-02,13.9,14.1,13.74,14.07,146291,0
2013-07-03,13.94,14.279,13.53,13.99,126354,0
2013-07-05,14.13,14.29,13.93,14.29,74134,0
2013-07-08,12.89,12.93,12.12,12.4,993865,0
2013-07-09,12.47,12.47,11.73,11.78,881205,0
2013-07-10,11.8,11.99,11.75,11.94,710151,0
2013-07-11,12.07,12.24,12.01,12.17,202235,0
2013-07-12,12.11,12.28,12.08,12.21,240110,0
2013-07-15,12.24,12.518,12.22,12.51,222569,0
2013-07-16,12.48,12.54,12.36,12.51,110953,0
2013-07-17,12.61,12.92,12.21,12.73,145807,0
2013-07-18,12.77,12.825,12.63,12.75,73785,0
2013-07-19,12.7,12.71,12.57,12.6,89351,0
2013-07-22,12.57,12.66,12.47,12.64,162419,0
2013-07-23,12.73,13.04,12.64,12.79,382969,0
2013-07-24,12.82,12.87,12.66,12.67,873291,0
2013-07-25,12.68,12.92,12.513,12.91,194408,0
2013-07-26,12.79,12.99,12.69,12.96,228042,0
2013-07-29,12.88,12.98,12.78,12.86,244683,0
2013-07-30,12.94,12.97,12.645,12.7,198420,0
2013-07-31,12.72,12.9,12.67,12.79,124143,0
2013-08-01,12.95,13.81,12.52,13.64,1040888,0
2013-08-02,13.53,13.94,13.43,13.87,144386,0
2013-08-05,13.77,14,13.77,13.99,184504,0
2013-08-06,13.94,13.94,13.6,13.68,181400,0
2013-08-07,13.59,13.766,13.411,13.49,114959,0
2013-08-08,13.62,13.71,13.45,13.67,150448,0
2013-08-09,13.59,13.82,13.42,13.54,139705,0
2013-08-12,13.49,13.98,13.45,13.92,125710,0
2013-08-13,13.7,14.08,13.63,13.75,121271,0
2013-08-14,13.71,13.82,13.52,13.59,188845,0
2013-08-15,13.43,13.64,13.22,13.41,156197,0
2013-08-16,13.36,13.52,13.24,13.42,181831,0
2013-08-19,12.93,13.25,12.77,13.1,243256,0
2013-08-20,13.09,13.55,13.065,13.44,137598,0
2013-08-21,13.35,13.45,13.18,13.35,91183,0
2013-08-22,13.42,13.78,13.38,13.57,67246,0
2013-08-23,13.57,13.74,13.42,13.65,132528,0
2013-08-26,13.69,13.79,13.46,13.76,162552,0
2013-08-27,13.6,13.61,13.33,13.48,161477,0
2013-08-28,13.48,13.51,13.28,13.34,112562,0
2013-08-29,13.34,13.61,13.3,13.51,78579,0
2013-08-30,13.48,13.49,12.99,13.15,150852,0
2013-09-03,13.39,13.5,13.16,13.42,129199,0
2013-09-04,13.45,13.48,13.17,13.33,115718,0
2013-09-05,13.37,13.53,13.3,13.48,148252,0
2013-09-06,13.52,13.54,13.045,13.27,57020,0
2013-09-09,13.35,13.74,13.29,13.74,106444,0
2013-09-10,13.77,13.95,13.59,13.85,195237,0
2013-09-11,13.82,14.005,13.82,13.98,79233,0
2013-09-12,13.97,14.01,13.47,13.53,128053,0
2013-09-13,13.59,13.76,13.57,13.67,80020,0
2013-09-16,13.83,13.89,13.36,13.42,154782,0
2013-09-17,13.4,13.85,13.29,13.85,119024,0
2013-09-18,13.73,13.93,13.48,13.85,76100,0
2013-09-19,13.86,13.86,13.56,13.7,53852,0
2013-09-20,13.75,14.15,13.61,14.09,544429,0
2013-09-23,14.05,14.13,13.76,14.01,90192,0
2013-09-24,14,14.14,13.85,13.9,101800,0
2013-09-25,13.95,14.33,13.85,14.17,92672,0
2013-09-26,14.24,14.24,13.71,13.91,54447,0
2013-09-27,13.79,13.96,13.76,13.88,49563,0
2013-09-30,13.75,14.22,13.75,14.18,142400,0
2013-10-01,14.19,14.48,14.01,14.48,156500,0
2013-10-02,14.4,14.52,14.32,14.46,135100,0
2013-10-03,14.47,14.51,13.77,13.82,164600,0
2013-10-04,13.78,14.05,13.75,13.84,106100,0
2013-10-07,13.73,13.86,13.65,13.67,176800,0
2013-10-08,13.75,13.9,13.55,13.66,144600,0
2013-10-09,13.69,13.8,13.58,13.61,156579,0
2013-10-10,13.82,13.92,13.65,13.92,204267,0
2013-10-11,13.84,14.45,13.77,14.38,62495,0
2013-10-14,14.26,14.57,14.02,14.5,62927,0
2013-10-15,14.42,14.65,14.33,14.6,94607,0
2013-10-16,14.7,14.79,14.57,14.65,107800,0
2013-10-17,14.61,14.81,14.61,14.79,99200,0
2013-10-18,14.94,15.11,14.7,14.88,150500,0
2013-10-21,14.92,15.09,14.69,14.73,100400,0
2013-10-22,14.98,15.11,14.77,14.86,69000,0
2013-10-23,14.82,15.19,14.6,15.11,117900,0
2013-10-24,18.94,19.98,17.07,19.31,2143300,0
2013-10-25,19.51,20.49,18.95,19.52,819905,0
2013-10-28,19.6,20,19.02,19.6,694100,0
2013-10-29,19.54,20.24,19.33,19.96,338800,0
2013-10-30,19.95,20.17,19.74,19.87,245400,0
2013-10-31,19.84,20.14,19.58,19.73,283453,0
2013-11-01,19.7,19.72,18.29,18.83,469800,0
2013-11-04,18.96,19.9,18.584,19.77,322661,0
2013-11-05,19.67,19.76,19.38,19.4,147400,0
2013-11-06,19.58,19.64,19.25,19.35,198700,0
2013-11-07,19.42,19.62,18.9,18.92,159000,0
2013-11-08,18.91,19.6,18.91,19.18,260100,0
2013-11-11,19.15,19.6,19.08,19.56,198478,0
2013-11-12,19.37,21.15,19.37,21.08,448500,0
2013-11-13,20.99,21.59,20.95,21.33,367200,0
2013-11-14,21.53,22.1,20.84,21.32,490200,0
2013-11-15,21.32,22.43,21.32,22.14,375200,0
2013-11-18,22.17,22.36,21,21.04,422400,0
2013-11-19,20.95,21.23,20.76,21,383310,0
2013-11-20,21.14,21.28,20.76,20.91,213500,0
2013-11-21,20.95,21.75,20.92,21.05,284900,0
2013-11-22,21.12,21.35,20.88,21.07,236364,0
2013-11-25,21.21,21.45,21.11,21.3,348400,0
2013-11-26,21.4,22.18,21.02,21.95,350700,0
2013-11-27,22.06,22.95,21.76,22.53,383600,0
2013-11-29,22.78,23.38,22.61,23.03,212109,0
2013-12-02,22.91,23.04,21.98,22.15,522500,0
2013-12-03,22.15,22.7,21.51,21.78,506605,0
2013-12-04,21.73,22.47,21.62,22.13,387300,0
2013-12-05,22.13,22.51,21.72,21.73,454700,0
2013-12-06,21.98,22.81,21.73,22.25,433100,0
2013-12-09,22.34,22.63,22.02,22.2,233800,0
2013-12-10,22.32,22.33,21.72,21.84,279800,0
2013-12-11,21.83,21.95,20.72,21.01,398200,0
2013-12-12,20.96,21.01,20.56,20.82,367958,0
2013-12-13,20.84,21.07,20.62,20.92,302000,0
2013-12-16,21.05,21.56,20.87,21.31,356677,0
2013-12-17,21.31,21.49,21.13,21.26,256100,0
2013-12-18,21.23,22,21.02,21.79,254400,0
2013-12-19,21.76,21.81,21.25,21.41,193300,0
2013-12-20,21.48,22.23,21.12,22.04,859100,0
2013-12-23,22.3,23.03,22.01,22.8,302500,0
2013-12-24,22.92,22.997,22.13,22.43,113682,0
2013-12-26,22.48,22.9,22.19,22.48,192300,0
2013-12-27,22.58,22.58,22.14,22.41,152900,0
2013-12-30,22.31,22.31,21.76,22.02,179000,0
2013-12-31,22.05,22.8,21.89,22.5,211700,0
2014-01-02,22.4,22.41,21.11,22.17,452575,0
2014-01-03,22.19,23.073,22.03,22.72,320364,0
2014-01-06,23.05,24.66,22.62,24.26,1033800,0
2014-01-07,24.5,25.58,24.05,24.29,611400,0
2014-01-08,24.29,24.74,23.91,24.08,553000,0
2014-01-09,24.23,24.55,23.91,24.21,486000,0
2014-01-10,24.19,24.49,23.63,24.43,700900,0
2014-01-13,24.49,24.51,23.01,23.54,640100,0
2014-01-14,23.75,25.59,23.25,25.55,634700,0
2014-01-15,25.62,26.1,25.31,25.66,540200,0
2014-01-16,25.7,26.05,25.4,25.86,346319,0
2014-01-17,25.89,26.07,25.44,25.66,264000,0
2014-01-21,25.89,26.04,25.5,25.7,343000,0
2014-01-22,25.84,26.47,25.5,25.76,359700,0
2014-01-23,25.64,25.71,24.91,25.43,364300,0
2014-01-24,24.95,25.39,23.41,24.29,714200,0
2014-01-27,24.28,25.34,22.52,23.72,1155400,0
2014-01-28,23.72,24.3,23.51,24.09,423300,0
2014-01-29,25.82,26.87,24.22,25.85,1574260,0
2014-01-30,25.25,26.98,25.25,26.27,852556,0
2014-01-31,25.77,26.28,25.45,25.89,510200,0
2014-02-03,25.87,25.89,23.89,24.14,571818,0
2014-02-04,24.28,24.7,23.81,24.02,385353,0
2014-02-05,23.85,24.4,23.46,24.17,284597,0
2014-02-06,24.32,24.77,23.83,23.98,406432,0
2014-02-07,24,24.55,24,24.21,351847,0
2014-02-10,24.07,24.29,23.8,24.05,241849,0
2014-02-11,24.18,24.95,24.18,24.63,493837,0
2014-02-12,24.72,25.199,24.23,24.39,341018,0
2014-02-13,24.11,25.22,24.01,24.89,385139,0
2014-02-14,24.79,25.04,24.61,24.64,280376,0
2014-02-18,24.64,25.87,24.64,25.7,535331,0
2014-02-19,25.58,25.77,24.91,24.95,284472,0
2014-02-20,24.94,26,24.94,25.77,482734,0
2014-02-21,25.89,26,25.07,25.31,353826,0
2014-02-24,25.34,26.68,25.34,26.24,640368,0
2014-02-25,26.14,26.17,25.651,25.8,237961,0
2014-02-26,26.14,26.66,25.8,26,329025,0
2014-02-27,26.19,26.63,25.65,25.9,344016,0
2014-02-28,25.9,25.99,24.87,25.1,301408,0
2014-03-03,24.73,25.34,24.501,25.16,310591,0
2014-03-04,25.5,26.6,25.5,26.42,352930,0
2014-03-05,26.39,27.15,26.01,26.75,336382,0
2014-03-06,26.91,27.705,26.6,26.7,473172,0
2014-03-07,26.71,26.95,25.719,26.51,261050,0
2014-03-10,26.41,26.94,26.02,26.3,263057,0
2014-03-11,26.36,26.809,25.63,25.91,289776,0
2014-03-12,25.71,26.38,25.15,26.33,273470,0
2014-03-13,26.54,26.55,25.66,25.93,294931,0
2014-03-14,25.92,26.3,25.84,26.08,236441,0
2014-03-17,26.3,26.673,26.07,26.35,222532,0
2014-03-18,26.34,27.12,26.25,26.94,221221,0
2014-03-19,26.89,27.4,26.55,27.02,228792,0
2014-03-20,27.01,27.28,26.09,26.25,273707,0
2014-03-21,26.4,26.619,25.9,26.15,269496,0
2014-03-24,26.18,26.29,24.76,24.86,448453,0
2014-03-25,25.06,25.72,24.84,25.07,218918,0
2014-03-26,25.31,25.31,24.52,24.54,320900,0
2014-03-27,24.5,25,24.04,24.34,278375,0
2014-03-28,24.62,25.29,24.3,24.5,246754,0
2014-03-31,25.12,26.08,24.61,25.8,396951,0
2014-04-01,25.98,26.92,25.8,26.59,347120,0
2014-04-02,26.95,26.95,26.09,26.23,272862,0
2014-04-03,26.25,26.44,25.55,25.81,154879,0
2014-04-04,25.87,26.205,24.52,24.66,308255,0
2014-04-07,24.56,24.89,24.01,24.48,249433,0
2014-04-08,24.42,24.68,24.1,24.2,263811,0
2014-04-09,24.18,25.73,24.14,25.59,304643,0
2014-04-10,25.51,25.939,24.036,24.35,346463,0
2014-04-11,23.96,24.43,23.11,23.16,699751,0
2014-04-14,23.24,24.36,23.02,23.32,417412,0
2014-04-15,23.59,23.78,21.54,22.53,790474,0
2014-04-16,22.73,23.79,22.37,23.75,407266,0
2014-04-17,23.51,24.6,23.39,24.26,334066,0
2014-04-21,24.23,24.74,23.97,24.7,226161,0
2014-04-22,24.73,24.73,24.28,24.39,271918,0
2014-04-23,25.51,26.24,24.32,26.08,688285,0
2014-04-24,26.105,26.5,25.68,25.86,376156,0
2014-04-25,25.68,25.88,24.92,24.96,384410,0
2014-04-28,25.13,25.53,24.4,25.04,223192,0
2014-04-29,25.14,25.44,24.61,24.9,206379,0
2014-04-30,24.75,24.9,24.11,24.83,388065,0
2014-05-01,24.71,25.1,24.4,24.6,334128,0
2014-05-02,24.42,24.7,24.25,24.34,353882,0
2014-05-05,24.13,24.78,24.087,24.67,243627,0
2014-05-06,24.45,25.12,24.45,24.55,245935,0
2014-05-07,24.978,24.978,23.76,24.07,381864,0
2014-05-08,23.98,24.6,23.53,23.62,246949,0
2014-05-09,23.48,24.21,23.4,24.03,178663,0
2014-05-12,24.04,25.13,23.892,24.89,242202,0
2014-05-13,24.86,25.08,24.63,24.98,391264,0
2014-05-14,25.125,25.125,24.6,24.71,338218,0
2014-05-15,24.5,24.58,24.13,24.49,266412,0
2014-05-16,24.47,24.56,23.69,24.44,272579,0
2014-05-19,24.4,24.804,24.031,24.44,233907,0
2014-05-20,24.29,24.32,23.46,23.65,322669,0
2014-05-21,23.569,24.26,23.569,23.71,185823,0
2014-05-22,23.81,24.3,23.65,23.96,158547,0
2014-05-23,23.96,24.23,23.69,24.14,170605,0
2014-05-27,24.15,24.86,24.15,24.79,225253,0
2014-05-28,24.68,24.99,24.5,24.72,160549,0
2014-05-29,24.77,24.92,24.45,24.84,163450,0
2014-05-30,24.87,24.87,24.37,24.65,208264,0
2014-06-02,24.67,24.87,23.87,23.96,136882,0
2014-06-03,23.83,24.085,23.76,23.87,173947,0
2014-06-04,23.77,24.18,23.4,23.71,191503,0
2014-06-05,23.73,24.51,23.42,24.5,245193,0
2014-06-06,24.71,25.07,24.49,24.94,413026,0
2014-06-09,25.08,25.5,24.98,25.04,246382,0
2014-06-10,24.98,25.23,24.57,25.22,142500,0
2014-06-11,24.92,25.4,24.92,25.27,169784,0
2014-06-12,25.16,25.46,24.9,25.28,151908,0
2014-06-13,25.27,25.42,24.98,25.05,205451,0
2014-06-16,25,25.81,25,25.77,138406,0
2014-06-17,25.56,25.89,25.47,25.815,195366,0
2014-06-18,25.85,26.23,25.654,26.2,155835,0
2014-06-19,26.29,26.29,25.69,25.85,118403,0
2014-06-20,25.99,25.99,25.37,25.66,395970,0
2014-06-23,25.88,25.96,24.95,24.99,228184,0
2014-06-24,24.96,25.58,24.88,25,169980,0
2014-06-25,24.76,25.16,24.62,24.72,151871,0
2014-06-26,24.72,24.89,24.315,24.72,151400,0
2014-06-27,24.88,25.07,24.53,24.99,639281,0
2014-06-30,24.83,25.18,24.73,25.14,292190,0
2014-07-01,25.3,26.48,25.272,26.22,400322,0
2014-07-02,26.45,26.48,25.97,26.2,194200,0
2014-07-03,26.37,26.428,26.16,26.26,96713,0
2014-07-07,26.1,26.221,25.37,25.43,249594,0
2014-07-08,25.28,25.28,24.4,24.44,301066,0
2014-07-09,24.6,24.84,24.36,24.73,157159,0
2014-07-10,24.09,25.04,24.03,24.92,191216,0
2014-07-11,24.81,25.22,24.68,25.12,156353,0
2014-07-14,25.55,25.68,25.18,25.51,159676,0
2014-07-15,25.52,25.63,24.79,25.01,115698,0
2014-07-16,25.15,25.15,24.65,24.72,98064,0
2014-07-17,24.49,24.81,24.215,24.29,266371,0
2014-07-18,24.3,25.45,24.24,25.31,281045,0
2014-07-21,25.06,25.59,24.66,25.44,254319,0
2014-07-22,25.75,26.5,25.618,26.47,361665,0
2014-07-23,27.63,28.24,26.28,26.66,803011,0
2014-07-24,26.84,27.689,26.8,27.51,479055,0
2014-07-25,27.25,28.27,27.03,28.11,337084,0
2014-07-28,28.29,28.93,27.86,28.79,279516,0
2014-07-29,28.41,29.24,28.41,28.91,266863,0
2014-07-30,29.22,29.55,29.074,29.4,572564,0
2014-07-31,28.89,29.479,28.51,28.77,372720,0
2014-08-01,28.66,28.88,27.55,27.73,286466,0
2014-08-04,27.96,27.962,27.23,27.87,273207,0
2014-08-05,27.68,28.08,27.18,27.6,206811,0
2014-08-06,27.31,27.85,27.12,27.42,245610,0
2014-08-07,27.67,27.69,27.07,27.37,188899,0
2014-08-08,27.33,27.55,27.13,27.38,161029,0
2014-08-11,27.49,28.01,27.27,27.64,139587,0
2014-08-12,27.48,27.69,27.25,27.55,111263,0
2014-08-13,27.7,28.02,27.54,27.88,199949,0
2014-08-14,27.92,28.219,27.65,27.87,114459,0
2014-08-15,28.18,28.18,27.26,27.55,187826,0
2014-08-18,27.87,28.09,27.514,28,157537,0
2014-08-19,28,28.05,27.78,27.98,74125,0
2014-08-20,27.7,27.885,27.36,27.58,92879,0
2014-08-21,27.58,27.58,27,27.29,149073,0
2014-08-22,27.22,27.71,27.08,27.265,87054,0
2014-08-25,27.51,27.68,27.24,27.37,138253,0
2014-08-26,27.43,28.48,27.4,28.265,351377,0
2014-08-27,28.39,28.72,28.11,28.43,204525,0
2014-08-28,28.27,28.38,27.92,28.05,217746,0
2014-08-29,28.13,28.28,27.7,28.11,112368,0
2014-09-02,28.29,29.07,28.27,29.06,150864,0
2014-09-03,29.14,29.9,28.64,28.76,190426,0
2014-09-04,28.96,29,28.64,28.7,115085,0
2014-09-05,28.74,28.96,28.32,28.77,87607,0
2014-09-08,28.75,29.22,28.75,28.99,127408,0
2014-09-09,28.97,29.088,28.82,28.9,188198,0
2014-09-10,28.86,29.3,28.8,28.87,265170,0
2014-09-11,28.8,29,28.41,28.95,123047,0
2014-09-12,29.01,29.16,28.5,28.82,171665,0
2014-09-15,28.86,28.91,28.5,28.72,181680,0
2014-09-16,28.47,28.69,27.94,28.34,200159,0
2014-09-17,28.28,29.14,28.14,28.73,221675,0
2014-09-18,28.83,29.07,28.71,29,145767,0
2014-09-19,29.01,29.067,28.67,28.99,727268,0
2014-09-22,28.81,29.03,28.25,28.87,277648,0
2014-09-23,28.73,28.98,28.18,28.26,182433,0
2014-09-24,28.32,28.96,27.8,28.91,267085,0
2014-09-25,28.78,28.96,28.37,28.49,317426,0
2014-09-26,28.68,28.83,28.22,28.58,165508,0
2014-09-29,28.27,29.27,28.119,29.18,172664,0
2014-09-30,29.26,29.66,28.96,29.51,395925,0
2014-10-01,29.6,29.6,28.42,28.52,254526,0
2014-10-02,28.61,30.34,28.34,30.09,385464,0
2014-10-03,30.55,31.18,30.17,31.01,416419,0
2014-10-06,31.22,31.7,30.68,30.76,412405,0
2014-10-07,31.24,31.45,30.33,30.71,641752,0
2014-10-08,30.61,31.05,30.36,30.87,392406,0
2014-10-09,30.85,31.13,29.58,29.62,419923,0
2014-10-10,29.47,30.51,29.17,30.43,419150,0
2014-10-13,30.43,31.6,30.32,31.245,615876,0
2014-10-14,31.5,31.74,30.75,31,467820,0
2014-10-15,30.54,30.81,29.676,30.78,469644,0
2014-10-16,30.49,31.84,30.176,31.365,337410,0
2014-10-17,31.65,31.93,30.75,30.94,429884,0
2014-10-20,30.85,31.27,30.619,31.21,252986,0
2014-10-21,31.56,32.44,31.36,32.25,513453,0
2014-10-22,33.16,33.2,31.06,32.8,864853,0
2014-10-23,32.92,33.6,32.68,33.51,399377,0
2014-10-24,33.89,33.89,32.894,33.07,344786,0
2014-10-27,33,33.53,32.67,33,317750,0
2014-10-28,33.13,33.53,32.98,33.45,503665,0
2014-10-29,33.4,33.8,33.14,33.64,311087,0
2014-10-30,33.41,34.24,33.3,33.87,382207,0
2014-10-31,34.97,35.05,33.83,34,493727,0
2014-11-03,34,34.08,33.561,33.86,450580,0
2014-11-04,33.83,34.175,33.63,33.99,245109,0
2014-11-05,34.17,34.31,33.71,33.95,189230,0
2014-11-06,34.01,34.35,33.75,33.885,249176,0
2014-11-07,33.83,33.875,32.82,33.15,288631,0
2014-11-10,33.03,34.48,33,34.48,324419,0
2014-11-11,34.48,34.67,33.91,34.05,190206,0
2014-11-12,34.257,34.6,33.825,34.54,169938,0
2014-11-13,34.6,35.11,34.25,34.31,145516,0
2014-11-14,34.32,34.54,33.54,33.68,211865,0
2014-11-17,33.51,34.02,33.15,33.76,326972,0
2014-11-18,33.95,34.6,33.68,34.26,238167,0
2014-11-19,34.26,34.26,33.14,33.26,224125,0
2014-11-20,33.1,33.89,32.76,33.86,201950,0
2014-11-21,34.33,34.58,33.33,33.45,186726,0
2014-11-24,33.43,34.73,33.43,34.69,280955,0
2014-11-25,34.67,34.71,34.02,34.5,214332,0
2014-11-26,34.73,35,34.31,34.9,232798,0
2014-11-28,34.5,35.5,33.53,34.23,138514,0
2014-12-01,34.18,34.47,33.47,33.5,237755,0
2014-12-02,33.32,34.14,33.26,33.87,149582,0
2014-12-03,33.95,34.76,33.87,34.55,198677,0
2014-12-04,34.47,34.74,34.06,34.38,163088,0
2014-12-05,34.4,34.74,34.21,34.47,116404,0
2014-12-08,34.46,34.9,33.46,34.63,234187,0
2014-12-09,34.32,35.93,34.31,35.7,332815,0
2014-12-10,35.63,36.26,34.894,35.07,201469,0
2014-12-11,35.19,35.7,35.07,35.25,136796,0
2014-12-12,34.87,35.22,34.44,34.84,183898,0
2014-12-15,35,35.49,34.57,34.89,288937,0
2014-12-16,34.78,34.87,34.08,34.43,221749,0
2014-12-17,34.63,35.69,34.21,35.67,205618,0
2014-12-18,36.03,36.93,35.54,36.27,206325,0
2014-12-19,36.22,36.4,35.53,35.67,281241,0
2014-12-22,35.68,36.2,35.44,35.88,142289,0
2014-12-23,36.07,36.19,35.101,35.31,120907,0
2014-12-24,35.3,36.62,35.3,36.45,100970,0
2014-12-26,36.6,36.93,35.93,36.55,103261,0
2014-12-29,36.59,36.98,35.56,35.85,177546,0
2014-12-30,35.83,36.19,35.56,35.73,123505,0
2014-12-31,35.8,36.58,35.61,36.04,234150,0
2015-01-02,36.09,36.8,35.32,35.84,176702,0
2015-01-05,35.71,36.05,35.22,35.65,154777,0
2015-01-06,35.98,36,33.85,34.51,282453,0
2015-01-07,34.56,35.76,34.56,35.67,249213,0
2015-01-08,36.08,36.57,35.77,36.5,312859,0
2015-01-09,36.47,37.52,36.08,36.81,172023,0
2015-01-12,36.81,38.11,36.81,37.9,433588,0
2015-01-13,38.42,39.12,37.04,37.15,299885,0
2015-01-14,36.88,37.49,36.55,37.18,244999,0
2015-01-15,37.33,37.68,35.81,35.88,267422,0
2015-01-16,35.98,36.9,35.8,36.78,182337,0
2015-01-20,36.98,37.27,36.15,36.745,161488,0
2015-01-21,36.532,36.946,36.18,36.35,166386,0
2015-01-22,36.68,36.75,35.76,36.45,467302,0
2015-01-23,36.39,36.6,36.04,36.08,451859,0
2015-01-26,36.17,37.07,36.17,37.03,386573,0
2015-01-27,36.86,37.54,36.5,37.4,269436,0
2015-01-28,38.5,38.75,37.09,37.98,445750,0
2015-01-29,38.19,38.43,37.51,38.37,257516,0
2015-01-30,38.1,38.47,37.26,37.6,473232,0
2015-02-02,37.62,37.84,36.41,37.01,295033,0
2015-02-03,37.15,37.53,36.45,36.88,249067,0
2015-02-04,36.72,37.47,36.53,36.84,146731,0
2015-02-05,37.1,37.82,36.95,37.69,211641,0
2015-02-06,37.61,37.63,36.52,36.55,297666,0
2015-02-09,36.6,36.74,36.33,36.44,196972,0
2015-02-10,36.52,37.29,36.273,37.25,208869,0
2015-02-11,37.15,37.48,36.76,37.02,124999,0
2015-02-12,37.15,37.24,36.51,36.99,132674,0
2015-02-13,36.99,37.18,36.58,36.96,149581,0
2015-02-17,36.98,37.7,36.76,37.22,169783,0
2015-02-18,37.13,37.61,36.81,37.61,128837,0
2015-02-19,37.4,37.86,37.06,37.16,104407,0
2015-02-20,37.16,37.16,36.55,36.58,254758,0
2015-02-23,36.5,37.285,36.3,37.11,284013,0
2015-02-24,37.14,37.29,36.77,37.08,127993,0
2015-02-25,36.92,37.19,36.72,37.04,138521,0
2015-02-26,37.05,37.18,35.411,35.97,618109,0
2015-02-27,36.29,36.417,35.71,35.79,218471,0
2015-03-02,35.62,36.58,35.29,35.33,319100,0
2015-03-03,35,35.33,33.93,34.44,768300,0
2015-03-04,34.28,35.64,34.01,35.51,384700,0
2015-03-05,35.52,36.02,35.45,35.99,202700,0
2015-03-06,36.04,36.34,35.1,35.54,338700,0
2015-03-09,35.54,35.75,35.24,35.34,141500,0
2015-03-10,35.08,35.54,34.72,35.08,121900,0
2015-03-11,35.22,35.49,34.89,35.38,93700,0
2015-03-12,35.34,36.34,35.34,36.06,175600,0
2015-03-13,35.88,36.53,35.55,36.23,195400,0
2015-03-16,36.44,37.16,36.2,36.48,303800,0
2015-03-17,36.45,37.38,36.25,37.07,267300,0
2015-03-18,37.11,37.23,36.5,36.98,226200,0
2015-03-19,36.95,37.8,36.92,37.74,128900,0
2015-03-20,38,39,37.66,38.98,933300,0
2015-03-23,38.8,39.27,38.13,38.67,207200,0
2015-03-24,38.93,39.93,38.75,39.17,308500,0
2015-03-25,39.19,39.52,37.84,37.89,225000,0
2015-03-26,37.91,38.49,37.24,38.08,228000,0
2015-03-27,38,39.28,37.86,39.13,239400,0
2015-03-30,39.35,39.78,38.89,39.68,175400,0
2015-03-31,39.142,40.05,39.142,39.47,254959,0
2015-04-01,39.23,39.41,38.3,39.35,220700,0
2015-04-02,39.25,40.23,39.04,40.08,287500,0
2015-04-06,39.18,40.09,39.13,39.67,209500,0
2015-04-07,39.63,40.14,39.43,39.44,155201,0
2015-04-08,39.4,40.54,39.4,39.86,273100,0
2015-04-09,39.87,40.26,39.4,39.72,144201,0
2015-04-10,40.05,40.22,39.12,39.51,266500,0
2015-04-13,39.65,39.87,39.34,39.48,177500,0
2015-04-14,39.64,39.71,39.03,39.16,206700,0
2015-04-15,39.44,39.865,39.16,39.55,123834,0
2015-04-16,39.59,39.78,39.37,39.6,65700,0
2015-04-17,39.58,39.58,38.6,39.13,224800,0
2015-04-20,39.26,40.11,39.03,40.06,164800,0
2015-04-21,40.24,40.86,39.92,39.93,180178,0
2015-04-22,40.51,42.96,39.58,41.64,502465,0
2015-04-23,41.74,42.28,41.38,42.16,309300,0
2015-04-24,42.37,42.41,41.9,42.15,140835,0
2015-04-27,42.13,42.24,40.92,41.03,206500,0
2015-04-28,41.5,41.5,40.28,40.81,209897,0
2015-04-29,40.3,40.64,39.5,39.62,316300,0
2015-04-30,39,39.58,37.52,37.71,295900,0
2015-05-01,37.84,38.78,37.58,38.72,318100,0
2015-05-04,38.64,39.47,38.41,38.73,157400,0
2015-05-05,38.5,38.56,37.64,37.75,172800,0
2015-05-06,37.78,37.99,36.97,37.1,390817,0
2015-05-07,37.1,37.52,36.785,37.25,342809,0
2015-05-08,37.69,37.94,37.12,37.47,180500,0
2015-05-11,37.4,38,37.32,37.35,215000,0
2015-05-12,37.2,37.24,36.5,36.78,169674,0
2015-05-13,36.86,37.06,36.03,36.64,285945,0
2015-05-14,36.95,37.13,36.17,36.95,398700,0
2015-05-15,36.99,37.13,36.07,36.13,263356,0
2015-05-18,36.04,37.01,36.02,36.98,405817,0
2015-05-19,37.015,37.405,36.45,36.53,183297,0
2015-05-20,36.68,37.2,36.27,37.01,160700,0
2015-05-21,37.02,37.11,36.03,36.26,264300,0
2015-05-22,36.5,36.61,36.06,36.44,127800,0
2015-05-26,36.4,36.63,35.73,36.41,235463,0
2015-05-27,36.42,37.14,36.23,37.08,159100,0
2015-05-28,37.14,39.03,37.14,38.98,452796,0
2015-05-29,38.77,39.28,38.5,39.06,369100,0
2015-06-01,39.41,39.8,38.82,39.48,284986,0
2015-06-02,39.25,39.88,38.89,39.7,281292,0
2015-06-03,39.87,41.18,39.49,41.11,374700,0
2015-06-04,40.59,40.81,40.03,40.61,218300,0
2015-06-05,40.86,41.91,40.1,41.89,251400,0
2015-06-08,41.69,42.24,41.69,41.87,424900,0
2015-06-09,41.75,41.75,40.88,41.61,225437,0
2015-06-10,41.72,42.71,41.61,42.53,189679,0
2015-06-11,42.53,42.6,41.8,42.21,238048,0
2015-06-12,42.1,42.16,41.41,41.64,163800,0
2015-06-15,41.4,41.71,40.91,41.64,179900,0
2015-06-16,41.49,42.66,41.49,42.62,257900,0
2015-06-17,42.87,42.91,42.21,42.3,119700,0
2015-06-18,42.25,43.25,42.17,42.57,236800,0
2015-06-19,42.73,43.01,42.11,42.38,352200,0
2015-06-22,42.76,43.24,42.58,42.94,168400,0
2015-06-23,42.96,43.25,42.85,43.25,309987,0
2015-06-24,43.25,43.61,43.04,43.26,228700,0
2015-06-25,43.34,44.37,43.3,43.76,328800,0
2015-06-26,43.9,44.21,43.3,43.49,475500,0
2015-06-29,43.02,43.55,41.87,42.06,298300,0
2015-06-30,42.97,43,42.37,42.56,286362,0
2015-07-01,42.88,43.02,41.94,42.29,184900,0
2015-07-02,42.23,42.37,41.04,41.31,161100,0
2015-07-06,41,41.69,40.74,40.99,251300,0
2015-07-07,41.12,41.12,39.81,41.01,309200,0
2015-07-08,40.29,40.75,40.29,40.59,301800,0
2015-07-09,41.19,41.3,40.3,41.19,191100,0
2015-07-10,42,42.36,41.32,42.3,165300,0
2015-07-13,42.53,43.18,42.17,42.49,168000,0
2015-07-14,42.62,43.174,42.485,43.06,129607,0
2015-07-15,43,43.19,42.57,42.95,179403,0
2015-07-16,43.39,43.39,42.62,43.07,174700,0
2015-07-17,43.25,43.25,42.07,42.3,244500,0
2015-07-20,42.44,42.59,41.74,42.51,251900,0
2015-07-21,42.55,43.77,42.45,43.46,286500,0
2015-07-22,44.15,46.82,41.99,46.33,637000,0
2015-07-23,46.82,46.98,46,46.26,397900,0
2015-07-24,46.11,46.49,44.92,45.18,272700,0
2015-07-27,44.58,45.2,44.38,45.06,165400,0
2015-07-28,45.28,46,44.39,45.44,253300,0
2015-07-29,45.46,46.69,45.08,45.21,235800,0
2015-07-30,45,45.76,44.71,45.35,131000,0
2015-07-31,45.39,45.74,45.04,45.16,158700,0
2015-08-03,45.32,45.51,44.31,44.53,179526,0
2015-08-04,44.68,45.4,44.53,45.27,126600,0
2015-08-05,45.57,46.91,45.57,46.26,191000,0
2015-08-06,46.25,46.933,45.32,45.43,215914,0
2015-08-07,44.96,45.19,43.75,44.89,128400,0
2015-08-10,45.27,45.49,44.43,44.83,212000,0
2015-08-11,44.5,45.49,44.5,45.43,133891,0
2015-08-12,45,45.77,44.41,45.5,170200,0
2015-08-13,45.44,45.98,44.8,45.06,102900,0
2015-08-14,44.92,45.24,44.37,44.83,102600,0
2015-08-17,44.79,45.49,44.5,45.46,115300,0
2015-08-18,45.48,46.12,44.97,45.03,123000,0
2015-08-19,44.77,44.78,43.69,44.19,158700,0
2015-08-20,43.95,44,42.09,42.14,191000,0
2015-08-21,41.27,41.92,40.29,41.58,331600,0
2015-08-24,38.11,41.52,29.34,39.35,527404,0
2015-08-25,40.89,41,39.36,40.01,284600,0
2015-08-26,40.96,41.34,39.03,40.48,236800,0
2015-08-27,40.92,41.72,40.53,41.35,185500,0
2015-08-28,41.34,41.86,40.69,41.4,143800,0
2015-08-31,41.33,41.81,40.52,40.68,165000,0
2015-09-01,40,40.29,39,39.13,191000,0
2015-09-02,39.77,39.95,38.72,39.45,266400,0
2015-09-03,39.63,40.77,39.63,39.71,141400,0
2015-09-04,39.15,39.97,39.1,39.56,116400,0
2015-09-08,40.11,40.72,39.34,40.51,139800,0
2015-09-09,40.91,41,39.59,39.59,245200,0
2015-09-10,39.54,40.26,39.29,40.05,183926,0
2015-09-11,39.76,40.03,38.84,38.98,394300,0
2015-09-14,39.03,40.67,39.03,40.6,296500,0
2015-09-15,40.74,41.22,40.21,41,158000,0
2015-09-16,40.9,41.5,40.54,41.42,118000,0
2015-09-17,41.35,43.3,41.35,42.98,274540,0
2015-09-18,42.2,43.2,42.2,42.47,252300,0
2015-09-21,42.9,43.23,41.99,42.33,188400,0
2015-09-22,41.85,42.47,41.49,42.25,280800,0
2015-09-23,42.51,43.11,42.07,42.47,179176,0
2015-09-24,42.11,42.59,41.68,42.38,144866,0
2015-09-25,42.8,42.8,40.57,40.94,228900,0
2015-09-28,40.64,40.67,38.75,39.18,283624,0
2015-09-29,39.1,39.3,38,38.24,289000,0
2015-09-30,38.9,39.58,38.26,39.45,361800,0
2015-10-01,39.39,39.7,38.79,39.48,230900,0
2015-10-02,39.1,40.13,38.78,40.09,184400,0
2015-10-05,40.46,40.87,39.614,39.75,167244,0
2015-10-06,39.67,39.67,37.85,38.31,182000,0
2015-10-07,38.46,39.13,38,39.01,250878,0
2015-10-08,38.86,39.09,38.02,38.69,258800,0
2015-10-09,38.78,39.89,38.71,39.17,154600,0
2015-10-12,39.2,40.22,38.662,39.9,183368,0
2015-10-13,39.61,40.06,39.08,39.37,166000,0
2015-10-14,39.27,39.77,38.01,38.91,224600,0
2015-10-15,38.97,40.58,38.97,40.55,135700,0
2015-10-16,43.25,45.9,42.72,44.2,1536100,0
2015-10-19,44.2,44.89,44.05,44.7,352575,0
2015-10-20,44.75,45.1,43.37,43.54,302400,0
2015-10-21,45.25,46.22,43.73,45,727500,0
2015-10-22,45,46.08,44.5,46.06,497400,0
2015-10-23,46.36,46.53,45.23,45.56,413600,0
2015-10-26,45.45,46.28,45.17,45.33,210200,0
2015-10-27,45.32,46.46,45.31,45.58,350200,0
2015-10-28,45.56,46.16,45.29,45.9,334900,0
2015-10-29,46,46.1,45.19,45.38,184100,0
2015-10-30,45.49,45.88,45.22,45.53,232900,0
2015-11-02,45.59,46.8,45.59,46.29,241645,0
2015-11-03,46.1,46.49,45.591,46.02,143925,0
2015-11-04,45.9,47.43,45.9,46.66,262258,0
2015-11-05,47.01,47.98,46.93,47.84,349300,0
2015-11-06,47.66,48.11,47.52,48,262100,0
2015-11-09,47.87,48.58,47.14,48.34,400471,0
2015-11-10,48.39,48.62,47.72,47.83,260800,0
2015-11-11,47.94,47.94,47.27,47.28,144700,0
2015-11-12,47.15,47.55,45.97,46.78,443600,0
2015-11-13,47.2,47.44,46.51,46.69,202000,0
2015-11-16,46.81,47.28,45.87,46.82,286900,0
2015-11-17,46.78,47.57,46.47,46.72,195800,0
2015-11-18,46.84,47.99,46.23,47.96,207700,0
2015-11-19,47.76,47.77,46.57,46.73,161800,0
2015-11-20,47.04,47.35,46.64,47.27,153400,0
2015-11-23,47.44,48.29,47.06,47.68,244700,0
2015-11-24,47.42,48.15,47.42,47.89,246100,0
2015-11-25,47.8,49.21,47.8,48.78,312400,0
2015-11-27,49.02,49.72,48.9,49.22,147700,0
2015-11-30,49.49,49.72,48.51,48.78,248000,0
2015-12-01,47.55,50.45,47.55,50.24,574052,0
2015-12-02,50.35,50.95,49.935,50.27,328924,0
2015-12-03,50.31,51.05,49.86,49.93,459893,0
2015-12-04,49.88,50.66,49.53,49.98,306100,0
2015-12-07,50,50.31,49.04,49.08,328300,0
2015-12-08,48.55,49.56,48.4,49.33,247206,0
2015-12-09,49.14,49.57,48.59,48.7,175300,0
2015-12-10,48.62,49.72,48.62,49.05,198900,0
2015-12-11,48.25,49.31,48.25,48.8,381700,0
2015-12-14,49.3,50.28,48.93,49.5,414846,0
2015-12-15,49.81,50.09,49.03,49.84,187400,0
2015-12-16,50,50.25,49.26,50.17,223600,0
2015-12-17,50.45,50.85,50.14,50.48,258700,0
2015-12-18,50.35,50.85,47.87,47.97,966600,0
2015-12-21,48.39,48.8,47.42,48.19,296900,0
2015-12-22,48.31,48.83,47.89,48.67,148618,0
2015-12-23,49.01,49.01,48.01,48.11,164300,0
2015-12-24,48.21,49.39,48.13,48.92,96990,0
2015-12-28,48.75,49.1,48.359,49.08,137010,0
2015-12-29,49.1,49.95,48.15,49.51,159865,0
2015-12-30,49.56,49.89,48.94,48.98,95567,0
2015-12-31,48.85,48.935,47.95,48.05,252581,0
2016-01-04,47.1,47.24,45.26,45.5,414430,0
2016-01-05,45.62,46.22,45.17,45.47,159109,0
2016-01-06,44.95,46.47,44.95,46.15,152346,0
2016-01-07,45.32,45.89,44.7,45.02,239118,0
2016-01-08,45.25,46.135,43.12,43.2,237057,0
2016-01-11,41.26,41.93,37.74,38.25,1396011,0
2016-01-12,38.05,39.49,38.05,38.74,381954,0
2016-01-13,38.75,39.97,37.89,37.98,372918,0
2016-01-14,38.05,39.05,37.27,38.47,195024,0
2016-01-15,37.49,37.82,36.464,37.53,218558,0
2016-01-19,36.46,37.87,36.29,36.79,406400,0
2016-01-20,35.92,36.82,34.22,36.32,413712,0
2016-01-21,36.47,36.94,35.91,36.56,363184,0
2016-01-22,37.04,37.23,36.47,36.76,187831,0
2016-01-25,36.47,37.16,36.25,36.43,280113,0
2016-01-26,36.53,37.18,36.16,36.95,254599,0
2016-01-27,39.99,40.91,36.86,37.15,480385,0
2016-01-28,38.01,38.01,33.5942,34.71,680036,0
2016-01-29,34.71,35.41,34.71,35.28,407564,0
2016-02-01,34.96,35.39,34.55,35.05,215177,0
2016-02-02,34.79,35.08,33.96,34.25,188881,0
2016-02-03,34.49,34.76,33.67,34.43,162349,0
2016-02-04,34.27,35.35,33.71,34.08,113648,0
2016-02-05,33.89,36.48,32.97,32.99,185016,0
2016-02-08,32.59,33.23,32,32.76,222286,0
2016-02-09,32.28,34.33,32.1501,34.07,282552,0
2016-02-10,34.43,35.56,33.86,33.99,175793,0
2016-02-11,33.49,35.29,33.49,34.09,129140,0
2016-02-12,34.44,34.68,33.09,33.38,284390,0
2016-02-16,33.55,33.66,32.19,32.92,481242,0
2016-02-17,33.07,33.35,32.65,33.19,334917,0
2016-02-18,33.3,33.61,32.98,33.04,161292,0
2016-02-19,32.96,35.74,32.46,35.42,735556,0
2016-02-22,36.38,36.4,35.53,35.63,442463,0
2016-02-23,36,36.8213,35.28,35.7,176228,0
2016-02-24,35.31,36.5,35.11,36.43,190713,0
2016-02-25,36.48,36.97,35.7635,36.92,165266,0
2016-02-26,37.36,37.75,36.73,37.21,174220,0
2016-02-29,37.51,37.51,36.26,36.3,171984,0
2016-03-01,36.33,36.35,35.05,36.19,221429,0
2016-03-02,36.17,36.66,35.28,35.49,397768,0
2016-03-03,35.55,36.87,35.53,36.74,258752,0
2016-03-04,36.96,38.76,36.6,38.67,313668,0
2016-03-07,38.97,39.63,38.51,38.79,251858,0
2016-03-08,38.8,39.5699,37.84,38.25,275829,0
2016-03-09,38.5,39.0185,37.15,37.8,409597,0
2016-03-10,38.06,39.49,37.26,37.45,273646,0
2016-03-11,37.69,38.87,37.53,38.83,253593,0
2016-03-14,39.03,39.64,38.71,38.98,312853,0
2016-03-15,38.77,38.81,38.09,38.11,270000,0
2016-03-16,38.07,38.53,37.06,37.29,296231,0
2016-03-17,37.44,38.37,35.69,38.29,457864,0
2016-03-18,38.46,39.41,38.16,39.01,443572,0
2016-03-21,39,39.36,38.38,39,224018,0
2016-03-22,38.68,39.25,38.41,38.56,261477,0
2016-03-23,38.56,38.68,37.38,37.4,289510,0
2016-03-24,37.19,37.2199,36.46,37.11,182679,0
2016-03-28,37.11,37.94,37.07,37.82,138042,0
2016-03-29,37.65,39.19,37.53,39.14,216051,0
2016-03-30,39.06,39.645,39.06,39.19,184131,0
2016-03-31,38.94,39.62,37.8347,38.43,273995,0
2016-04-01,38.3,39.81,38.29,39.64,180052,0
2016-04-04,34.7,34.82,31.26,31.84,2511918,0
2016-04-05,30.94,31.93,29.54,29.68,1610794,0
2016-04-06,29.75,31.22,29.6,31.19,613939,0
2016-04-07,30.93,31.3899,29.7,30.05,481508,0
2016-04-08,30.47,30.8,30,30.37,257726,0
2016-04-11,30.4,30.66,30,30.16,302551,0
2016-04-12,30.16,30.2192,29.54,30.05,322043,0
2016-04-13,30.32,31.21,30.06,31.1,272599,0
2016-04-14,31.19,31.403,30.79,30.96,224063,0
2016-04-15,30.91,31.14,30.71,31.11,160078,0
2016-04-18,30.95,31.76,30.6752,31.34,329451,0
2016-04-19,31.5,31.7,30.92,31.41,315945,0
2016-04-20,31.13,33.75,31.13,33.2,1241169,0
2016-04-21,33.3,34.03,32.635,32.72,472210,0
2016-04-22,32.78,34.12,32.46,34.09,552159,0
2016-04-25,34.11,34.21,33.33,33.41,342589,0
2016-04-26,33.61,34.6989,33.41,34.14,303278,0
2016-04-27,34.02,34.38,33.53,33.74,193846,0
2016-04-28,33.77,33.9,32.98,33.01,310959,0
2016-04-29,32.89,32.89,31.52,31.87,422984,0
2016-05-02,32.17,32.27,31.44,32,303180,0
2016-05-03,31.71,32.22,31.48,31.78,261601,0
2016-05-04,31.57,32.29,31.19,32.04,325433,0
2016-05-05,32.27,32.52,32.075,32.31,235177,0
2016-05-06,32.13,32.54,31.61,32.14,371448,0
2016-05-09,32.26,33.19,32.14,32.77,171712,0
2016-05-10,33.03,33.2,32.63,33.03,178560,0
2016-05-11,32.92,33.2,32.38,32.5,194441,0
2016-05-12,32.48,32.74,32.05,32.48,249689,0
2016-05-13,32.41,32.5699,31.8,32.02,175771,0
2016-05-16,32,33.11,32,32.76,173895,0
2016-05-17,32.78,33.32,32,32.325,195326,0
2016-05-18,32.1,32.88,32.01,32.73,141489,0
2016-05-19,32.76,32.95,31.86,32.19,171939,0
2016-05-20,32.45,33.04,32.01,32.86,139010,0
2016-05-23,32.8,33.22,32.38,32.5,157601,0
2016-05-24,32.76,33.73,32.51,33.55,170197,0
2016-05-25,33.72,33.79,32.87,32.89,234419,0
2016-05-26,32.84,32.84,31.9,31.93,388502,0
2016-05-27,32.08,32.89,31.835,32.7,368356,0
2016-05-31,32.78,32.9499,32.24,32.33,307519,0
2016-06-01,32.23,33.52,32.14,33.46,258051,0
2016-06-02,33.18,34,33.18,33.97,166237,0
2016-06-03,34.39,34.7,33.83,34.16,276398,0
2016-06-06,34.12,35.21,34.12,34.95,163944,0
2016-06-07,34.93,35.48,34.68,35.34,186612,0
2016-06-08,35.27,35.43,34.78,35.27,155996,0
2016-06-09,35.23,36.77,35.23,36.71,417795,0
2016-06-10,36.33,36.94,36.12,36.39,467725,0
2016-06-13,36.13,36.62,35.8,36.53,335347,0
2016-06-14,36.35,36.35,35.13,35.88,354408,0
2016-06-15,35.97,36.05,35.68,35.75,168494,0
2016-06-16,35.41,35.71,35.06,35.53,219065,0
2016-06-17,35.47,35.47,34.63,34.65,387627,0
2016-06-20,34.98,36.552,34.8725,36.22,418751,0
2016-06-21,36.21,36.38,35.01,35.21,240456,0
2016-06-22,35.25,36.3,35.225,35.66,215709,0
2016-06-23,36.17,36.66,35.8,36.55,141961,0
2016-06-24,34.73,36.38,34.4786,36,562211,0
2016-06-27,35.53,36.05,35.13,35.96,407698,0
2016-06-28,35.92,37.45,35.895,37.14,476969,0
2016-06-29,37.6,37.74,37.025,37.27,342053,0
2016-06-30,37.18,37.83,37,37.8,196485,0
2016-07-01,37.7,37.86,37.35,37.81,174721,0
2016-07-05,37.68,37.68,36.8,36.85,206704,0
2016-07-06,36.82,38.44,36.82,38.31,348266,0
2016-07-07,39,39.53,38.2,39.08,213729,0
2016-07-08,39.25,39.77,39.05,39.65,211359,0
2016-07-11,39.71,40.45,39.71,40.44,250073,0
2016-07-12,40.53,41.003,40.51,40.81,275958,0
2016-07-13,41.06,41.0814,40.41,40.67,179648,0
2016-07-14,40.88,41.26,40.48,40.64,315603,0
2016-07-15,40.92,41.24,40.63,40.655,169789,0
2016-07-18,40.94,41.1899,40.23,40.25,188416,0
2016-07-19,40.52,41.12,40.23,40.3,366272,0
2016-07-20,40.83,41.28,38.905,39.47,880424,0
2016-07-21,39.82,40.18,38.86,39.28,292425,0
2016-07-22,39.13,39.52,38.905,39.45,188061,0
2016-07-25,39.46,39.75,38.93,39.41,195017,0
2016-07-26,39.31,39.83,39.21,39.67,199632,0
2016-07-27,39.6,40.19,39.57,40,266781,0
2016-07-28,40.01,40.14,39.52,39.57,149679,0
2016-07-29,39.55,39.72,39.2,39.33,196999,0
2016-08-01,39.6,39.86,38.98,39.18,195488,0
2016-08-02,39,39.2,38.32,38.45,173414,0
2016-08-03,38.23,38.64,38.03,38.4,156335,0
2016-08-04,38.64,39.99,38.4,38.44,100272,0
2016-08-05,38.6,39.11,38.41,38.79,134488,0
2016-08-08,38.7,39.06,37.79,38.03,169932,0
2016-08-09,37.98,39.25,37.98,38.51,101528,0
2016-08-10,38.54,38.71,37.975,38.38,109902,0
2016-08-11,38.38,38.56,38.18,38.4,82136,0
2016-08-12,38.27,39.02,38,38.83,249766,0
2016-08-15,39.88,39.88,38.87,39.07,210345,0
2016-08-16,39.06,39.2,38.655,38.71,129031,0
2016-08-17,38.88,39.09,37.25,37.99,260332,0
2016-08-18,37.98,38.28,37.77,38.25,129096,0
2016-08-19,38.3,38.39,37.7,38.36,114316,0
2016-08-22,38.41,38.75,38.08,38.72,123824,0
2016-08-23,38.77,39.222,38.67,39.05,97805,0
2016-08-24,39.1,39.35,38.5,38.64,83354,0
2016-08-25,38.55,38.89,38.24,38.47,155934,0
2016-08-26,38.45,39.04,38.27,38.7,107951,0
2016-08-29,38.95,39.69,38.77,39.44,173187,0
2016-08-30,39.58,39.671,39.1,39.53,99631,0
2016-08-31,39.65,39.65,38.83,38.91,173414,0
2016-09-01,38.91,40.37,38.33,39.72,280598,0
2016-09-02,39.93,40.67,39.82,40.64,196976,0
2016-09-06,40.88,42.13,40.03,42.11,302592,0
2016-09-07,42,42.7699,41.3,42.72,301690,0
2016-09-08,43.07,43.78,42.42,42.86,252058,0
2016-09-09,42.88,42.96,41,41.005,197187,0
2016-09-12,41,41.0401,40.25,41,236186,0
2016-09-13,42.79,42.79,40.17,41.06,670544,0
2016-09-14,41.06,41.33,40.47,40.67,145720,0
2016-09-15,40.53,41.95,40.53,41.88,239874,0
2016-09-16,42,42.91,41.7328,42.61,344819,0
2016-09-19,43,43.305,42.8454,42.96,196394,0
2016-09-20,43.17,43.4599,42.95,43.2,131705,0
2016-09-21,43.2,43.8,42.89,43.8,120573,0
2016-09-22,44,44.39,43.62,44.38,259095,0
2016-09-23,44.34,44.375,43.501,43.99,164160,0
2016-09-26,41.51,42.15,38.01,39.71,1688764,0
2016-09-27,39.48,39.48,38.3,39.32,458862,0
2016-09-28,39.25,40,38.31,39.89,996432,0
2016-09-29,39.78,40.03,38.83,39.04,377671,0
2016-09-30,39.26,39.52,38.82,39.29,423859,0
2016-10-03,39.28,39.96,38.66,39.91,415961,0
2016-10-04,40.37,40.55,39.01,39.69,380475,0
2016-10-05,39.99,41.1,39.75,40.49,442293,0
2016-10-06,40.23,40.73,39.79,40.59,170480,0
2016-10-07,40.67,41.32,40.455,41.19,158641,0
2016-10-10,41.35,42.2,41.35,42.05,219277,0
2016-10-11,41.8,42.01,40.5,40.7,154089,0
2016-10-12,40.85,41.351,40.6,41,115476,0
2016-10-13,40.7,41.1,40.4,40.8,164846,0
2016-10-14,41.05,41.05,40.25,40.65,159287,0
2016-10-17,40.45,40.95,40.1,40.15,187309,0
2016-10-18,40.65,40.7,39.5,39.7,518371,0
2016-10-19,43.75,43.85,41.65,41.95,1396647,0
2016-10-20,42.3,42.7,41.5,41.65,628524,0
2016-10-21,41.3,41.65,40.9,41.15,376861,0
2016-10-24,41.55,42.15,41.25,41.3,261427,0
2016-10-25,41.3,41.3,40,40.1,337942,0
2016-10-26,39.95,40.875,38.85,39.25,322896,0
2016-10-27,39.05,39.05,37.9,37.95,327639,0
2016-10-28,38.65,39.65,38.39,39.35,341975,0
2016-10-31,39.25,39.6,38.85,39.35,234576,0
2016-11-01,39.3,39.55,38.15,38.65,232130,0
2016-11-02,38.5,39.35,38.15,38.2,223384,0
2016-11-03,38.45,38.75,37.8,37.85,191069,0
2016-11-04,37.85,38.4,37.85,38.15,312248,0
2016-11-07,38.85,39.65,38.7501,39.45,160853,0
2016-11-08,39.1,40.25,39.05,39.5,184874,0
2016-11-09,38.8,40.05,37.9,39.65,355769,0
2016-11-10,39.75,40.3,39.25,39.55,307182,0
2016-11-11,39.65,40.6,39.4,40.45,340022,0
2016-11-14,40.35,41.35,40.35,41,311234,0
2016-11-15,40.9,42.9,40.9,42.8,338945,0
2016-11-16,42.8,43.25,42.6,43.1,283157,0
2016-11-17,42.95,43.7,42.75,43.65,174043,0
2016-11-18,43.65,43.75,43.351,43.7,176104,0
2016-11-21,43.75,43.85,43.1,43.55,160562,0
2016-11-22,43.4,43.4,41.85,42.35,216016,0
2016-11-23,42.3,42.9,41.95,42.45,237326,0
2016-11-25,42.2,43.1,42.2,42.6,64855,0
2016-11-28,42.6,42.6,40.8,42,499430,0
2016-11-29,41.9,42.4,41.65,42.05,450841,0
2016-11-30,42.05,42.225,39.7,39.85,535855,0
2016-12-01,39.95,40.6,37.05,37.65,713464,0
2016-12-02,37.6,38.211,36.85,37,509210,0
2016-12-05,37.15,37.9,36.75,37.05,524782,0
2016-12-06,37.25,38.05,36.35,38,444431,0
2016-12-07,38,38.495,37.2,38.05,226937,0
2016-12-08,37.9,39,37.351,38.55,207380,0
2016-12-09,38.8,39.7,38.65,39.25,379604,0
2016-12-12,39.1,39.45,38.35,38.85,291103,0
2016-12-13,38.95,39.15,38.1,38.3,302247,0
2016-12-14,38.25,38.45,37.3,37.75,306755,0
2016-12-15,37.85,38,37.4,37.7,343957,0
2016-12-16,36.5,36.8846,34.75,34.85,2516127,0
2016-12-19,34.9,36.25,34.7,34.8,970191,0
2016-12-20,34.8,35.45,33.775,34.15,715637,0
2016-12-21,34.2,34.8,33.9,34.15,628491,0
2016-12-22,34,34.15,33.15,33.6,625880,0
2016-12-23,33.5,35.35,33.4,35,1042020,0
2016-12-27,35.1,35.65,34.8,34.95,405863,0
2016-12-28,34.9,34.9,34.15,34.5,226712,0
2016-12-29,34.6,35.3,34.4,34.8,284973,0
2016-12-30,34.75,35.05,34.4,34.8,317447,0
2017-01-03,35.1,35.8,34.55,35.1,506788,0
2017-01-04,35.05,35.675,34.45,35.55,1040376,0
2017-01-05,35.35,36.2,35.15,35.8,611242,0
2017-01-06,35.7,36.65,35.3,35.8,811591,0
2017-01-09,35.25,38.15,34.5,37.45,1131385,0
2017-01-10,37.4,37.5,36.55,36.55,533947,0
2017-01-11,36.7,37.8,36.5,37.75,340819,0
2017-01-12,37.6,38,36.6402,37.9,264849,0
2017-01-13,38,38.9,38,38.75,344000,0
2017-01-17,38.45,38.9,37.45,38.5,483012,0
2017-01-18,38.75,38.8,38.15,38.75,336354,0
2017-01-19,38.75,38.75,36.8,37,604942,0
2017-01-20,37.05,37.7,36.95,37.65,289693,0
2017-01-23,37.65,38.2,37.4,37.85,297972,0
2017-01-24,37.8,38.75,37.3,38.7,455279,0
2017-01-25,38.85,39.4,38.6,39.1,515194,0
2017-01-26,39,39.2,38.65,38.95,584684,0
2017-01-27,39.15,39.45,38.8,39.1,598336,0
2017-01-30,38.9,39.1,37.95,38.3,749856,0
2017-01-31,38.3,39.25,38.25,39.05,565781,0
2017-02-01,37.85,38.2,36.25,36.6,1423579,0
2017-02-02,34.75,36.3,33.55,36.05,1201468,0
2017-02-03,36.25,36.4,35.35,35.5,1226369,0
2017-02-06,35.5,35.85,35.3,35.6,351143,0
2017-02-07,35.5,35.7,35.3,35.35,298471,0
2017-02-08,35.3,35.35,34.8001,35.1,322367,0
2017-02-09,35.05,36.25,35.05,35.95,304783,0
2017-02-10,36.05,36.8,35.6,36.55,257589,0
2017-02-13,36.65,36.7125,35.7,35.75,220188,0
2017-02-14,35.6,36.45,35.4,36.3,311801,0
2017-02-15,36.2,36.8625,36.15,36.85,207306,0
2017-02-16,36.7,37.25,36.35,37.15,242966,0
2017-02-17,37.1,38.25,36.9,38.15,426730,0
2017-02-21,38.15,38.65,37.9,37.9,268796,0
2017-02-22,37.85,38.05,37.3,37.55,273923,0
2017-02-23,37.55,37.8,36.75,37.8,280850,0
2017-02-24,37.45,38.15,37.25,37.95,140475,0
2017-02-27,37.8,38.45,37.55,38.05,223679,0
2017-02-28,38.05,38.1,37,37.025,240581,0
2017-03-01,37.55,37.95,37.25,37.45,297993,0
2017-03-02,37.35,37.7,36.9,37.3,189214,0
2017-03-03,37.25,37.65,36.95,37.6,124152,0
2017-03-06,37.45,37.55,37.0565,37.25,209459,0
2017-03-07,37.1,37.5,36.625,37.25,154541,0
2017-03-08,37.25,38.1,37.1501,37.5,299122,0
2017-03-09,37.45,37.75,36.9,37.05,169164,0
2017-03-10,37.15,37.5,36.625,36.85,186253,0
2017-03-13,37.1,37.4,36.625,37.3,181048,0
2017-03-14,37.05,37.25,36.8,37.1,210442,0
2017-03-15,37.25,38.45,37.25,38.3,220732,0
2017-03-16,38.25,38.7,37.95,38.3,287001,0
2017-03-17,38.35,39.175,38.35,38.95,476183,0
2017-03-20,38.95,39.25,38.7,39.05,221605,0
2017-03-21,39.35,39.35,38.4,38.45,336069,0
2017-03-22,38.5,38.95,37.45,38.4,232935,0
2017-03-23,38.4,38.7,38,38.5,195387,0
2017-03-24,38.55,39.75,38.55,39.5,290780,0
2017-03-27,39.4,39.4,38.25,38.6,217934,0
2017-03-28,38.55,38.7,37.95,38.7,170892,0
2017-03-29,38.55,39,38,38.1,228469,0
2017-03-30,38.2,38.8,38,38.55,168609,0
2017-03-31,38.5,39.55,38.35,39.25,269538,0
2017-04-03,39.3,39.3,38.35,39,228275,0
2017-04-04,38.95,39.1,38.25,38.7,256246,0
2017-04-05,38.95,39.2,38.05,38.2,351237,0
2017-04-06,38.3,38.6,37.75,38.3,208772,0
2017-04-07,38.25,38.6,37.9,38.55,325203,0
2017-04-10,38.55,39.05,38.25,38.4,212516,0
2017-04-11,38.3,39.3,38.2,39.15,170991,0
2017-04-12,39.1,39.2,38.3381,38.8,169597,0
2017-04-13,38.7,39.1,38.5,38.75,162074,0
2017-04-17,38.85,39.4,38.85,39.2,165027,0
2017-04-18,39.05,39.45,38.6,39.4,219806,0
2017-04-19,39.5,40.4,39.5,40.15,266418,0
2017-04-20,40.2,41.04,39.901,40.95,190962,0
2017-04-21,40.8,40.9,39.95,40.25,269154,0
2017-04-24,40.8,41.1024,40.55,40.6,222974,0
2017-04-25,40.85,41.25,40.3,40.4,373056,0
2017-04-26,38,38,35.075,36.2,1774853,0
2017-04-27,36.15,36.35,35.2,35.45,818193,0
2017-04-28,35.35,35.45,34.5,35,836594,0
2017-05-01,35.05,35.9,34.45,35.85,707141,0
2017-05-02,35.8,35.95,35.3,35.55,381748,0
2017-05-03,35.45,35.45,34.6,34.7,368890,0
2017-05-04,34.65,34.65,33.8,34.25,375092,0
2017-05-05,34.35,34.55,33.95,34.55,266172,0
2017-05-08,34.45,34.87,34.15,34.35,373642,0
2017-05-09,34.25,34.45,34.05,34.3,207634,0
2017-05-10,34.15,34.65,34.0516,34.4,225956,0
2017-05-11,34.25,34.35,33.9,34.15,355070,0
2017-05-12,34.05,34.6,33.7,34.4,653620,0
2017-05-15,34.6,35.25,34.15,34.45,479440,0
2017-05-16,34.6,34.7735,33.925,34.1,261612,0
2017-05-17,33.95,34.1125,33.275,33.675,444106,0
2017-05-18,33.7,34.1,33.35,33.9,289090,0
2017-05-19,33.9,34.1,33.55,33.6,283188,0
2017-05-22,33.55,34.05,33.45,33.85,167257,0
2017-05-23,33.95,34.05,33.5,33.75,251802,0
2017-05-24,33.75,34.55,33.75,34.35,364716,0
2017-05-25,34.4,35.15,34.2,34.85,324165,0
2017-05-26,34.75,34.75,34.2,34.4,198274,0
2017-05-30,34.4,34.65,34.2,34.2,144743,0
2017-05-31,34.25,34.4964,33.6,33.9,196574,0
2017-06-01,34.15,36.525,34,36.45,505825,0
2017-06-02,36.55,37.1,36.35,36.75,459081,0
2017-06-05,36.65,36.7,36.075,36.3,207204,0
2017-06-06,36.15,36.5,34.05,34.8,851204,0
2017-06-07,35.1,35.5,34.35,34.5,409897,0
2017-06-08,34.5,35.2,34.25,34.9,300183,0
2017-06-09,34.85,35.45,34.5,34.7,409858,0
2017-06-12,34.6,35.45,34.4,35.1,247262,0
2017-06-13,35.05,35.525,34.9,35.45,153950,0
2017-06-14,35.65,35.65,34.8,35,243315,0
2017-06-15,34.85,35.15,33.9,34.55,838545,0
2017-06-16,34.35,35.1,34.15,35,362037,0
2017-06-19,35.1,35.7,34.85,35.45,375771,0
2017-06-20,35.6,36.85,35.5,35.6,412942,0
2017-06-21,35.6,36.2,35.6,35.85,719365,0
2017-06-22,35.9,36.85,35.9,36.25,439899,0
2017-06-23,36.2,36.8,35.3211,35.45,750510,0
2017-06-26,35.75,36.45,35.35,35.7,384628,0
2017-06-27,35.65,36.325,35.45,35.95,207632,0
2017-06-28,36.15,37,36.15,37,345936,0
2017-06-29,36.95,37.4,36.7,36.9,290708,0
2017-06-30,36.95,37.4,36.85,37.25,184010,0
2017-07-03,37.4,37.5,37.15,37.25,133252,0
2017-07-05,37.2,38.05,36.95,37.75,274995,0
2017-07-06,37.45,37.475,36.9241,37.2,255916,0
2017-07-07,37.3,37.55,36.925,37.55,216880,0
2017-07-10,37.5,37.9,37.3,37.7,336295,0
2017-07-11,37.7,37.85,37.1,37.65,401174,0
2017-07-12,37.75,37.9,37.1,37.4,344207,0
2017-07-13,37.35,37.4,35.95,36.5,488722,0
2017-07-14,36.45,37.5,36.35,37.3,394134,0
2017-07-17,37.35,37.95,37.05,37.8,534452,0
2017-07-18,37.7,38.2,37.4,38.1,494003,0
2017-07-19,38.05,38.949,38.05,38.65,516742,0
2017-07-20,38.7,39.2,38.4,39.1,533212,0
2017-07-21,39.3,39.5,38.35,38.7,558485,0
2017-07-24,38.6,38.6,38.2,38.45,243136,0
2017-07-25,38.65,39.45,38.25,38.45,733088,0
2017-07-26,39.3,39.3,36.15,36.25,1016018,0
2017-07-27,38.15,38.15,35.1,35.85,1005126,0
2017-07-28,35.85,35.9,35.2,35.2,378665,0
2017-07-31,35.25,35.55,35.1,35.2,313629,0
2017-08-01,35.35,35.475,35.05,35.3,291523,0
2017-08-02,35.25,35.55,34.7,35.15,353972,0
2017-08-03,35.1,35.55,34.55,34.85,265029,0
2017-08-04,35.15,35.2,34.6,34.9,285681,0
2017-08-07,34.8,35,34.45,34.55,229182,0
2017-08-08,34.4,34.975,33.5,33.7,480827,0
2017-08-09,33.6,33.875,33.3,33.75,433212,0
2017-08-10,33.65,33.65,32.825,33.1,380126,0
2017-08-11,33.2,33.9,33.2,33.55,350121,0
2017-08-14,33.7,34.35,33.7,34.05,187327,0
2017-08-15,34.05,34.45,33.9,34.15,259814,0
2017-08-16,34.2,34.4151,33.9,34.15,215153,0
2017-08-17,34,34.3,33.6,33.75,220685,0
2017-08-18,33.5,33.7,32.45,32.5,360473,0
2017-08-21,32.45,32.5,31.9,32,571316,0
2017-08-22,32.05,32.6,32.05,32.35,326726,0
2017-08-23,32.05,32.325,31.65,32.2,361423,0
2017-08-24,32.4,32.9,32.025,32.8,320113,0
2017-08-25,32.85,33,32.45,32.45,134284,0
2017-08-28,32.65,32.95,32.15,32.8,221804,0
2017-08-29,32.7,33.15,32.5,33.05,203967,0
2017-08-30,32.95,33.375,32.65,32.95,300627,0
2017-08-31,33,33.8,33,33.6,225664,0
2017-09-01,33.75,34.3,33.35,34.2,305742,0
2017-09-05,34.05,34.4,33.75,34,246944,0
2017-09-06,34.1,34.1,33.1,33.8,199745,0
2017-09-07,33.9,33.9,32.95,33.05,249559,0
2017-09-08,33.05,33.2,32.7,32.9,310529,0
2017-09-11,33.1,35.9,33.1,35.7,598431,0
2017-09-12,35.45,36.7,35,36.35,507954,0
2017-09-13,36.2,36.3,35.35,35.4,291586,0
2017-09-14,35.3,36,34.95,35.6,420216,0
2017-09-15,35.7,35.7,35.05,35.1,310860,0
2017-09-18,35.25,35.4,34.95,35.25,276176,0
2017-09-19,35.3,35.3,34.4,34.5,315936,0
2017-09-20,34.5,34.75,34.3,34.3,295504,0
2017-09-21,34.4,34.65,33.8,34.55,251239,0
2017-09-22,34.5,35.45,34.45,35.35,305084,0
2017-09-25,35.15,35.45,34.85,35.4,244170,0
2017-09-26,35.35,36.65,35.25,36.3,437178,0
2017-09-27,36.2,37.5,36.1,37.1,548895,0
2017-09-28,37,37.65,36.85,37.35,395198,0
2017-09-29,37.4,37.7,37.25,37.5,484056,0
2017-10-02,37.7,38.3,37.5,38.2,294430,0
2017-10-03,38.3,39.1,37.7,39,391956,0
2017-10-04,39,40.05,38.9,39.7,496112,0
2017-10-05,39.65,40.4,38.9509,40.1,414350,0
2017-10-06,40.2,40.625,40,40.45,455498,0
2017-10-09,40.4,40.6999,39.7,40.2,463980,0
2017-10-10,40.15,40.5,40,40.15,346068,0
2017-10-11,40.1,40.75,40.05,40.3,410765,0
2017-10-12,40.35,40.5,39.85,40.2,316596,0
2017-10-13,39.9,40.35,39.7,40.1,256855,0
2017-10-16,40.1,40.4,39.25,39.35,568479,0
2017-10-17,39.3,39.55,38.875,39.15,336847,0
2017-10-18,39.3,39.8,39.1,39.65,332218,0
2017-10-19,39.7,40.1,39.15,39.9,398127,0
2017-10-20,40.25,40.4,39.8,40.1,554480,0
2017-10-23,40.4,41,39.85,40.2,424842,0
2017-10-24,40.35,40.8,39.9,39.95,444969,0
2017-10-25,40.75,41.05,39.2,39.6,493396,0
2017-10-26,39.85,40.6,39.15,40.1,259407,0
2017-10-27,40.15,41.6,40.1,41.55,466097,0
2017-10-30,41.15,41.95,40.982,41.9,371356,0
2017-10-31,41.75,42.55,41.45,42.4,376840,0
2017-11-01,42.35,42.725,41.7,42.15,298449,0
2017-11-02,42,42.7,41.875,42.1,233979,0
2017-11-03,42.1,43,42.05,42.65,266889,0
2017-11-06,42.8,43.15,42.6,42.85,203409,0
2017-11-07,42.8,42.95,42.45,42.75,297947,0
2017-11-08,42.8,43.6,42.6,43.1,259588,0
2017-11-09,42.9,43.3,42.3,42.5,339099,0
2017-11-10,42.35,42.8,41.3,41.4,299132,0
