Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.25,15.32,15.15,15.2,15200,0
2005-02-28,15.33,15.35,14.85,14.85,18000,0
2005-03-01,14.9,15.28,14.9,15.23,6600,0
2005-03-02,15.18,15.18,14.95,14.95,5400,0
2005-03-03,14.91,14.93,14.82,14.82,4000,0
2005-03-04,14.8,14.83,14.78,14.78,2200,0
2005-03-07,14.78,15.02,14.78,14.95,6200,0
2005-03-08,15,15.25,14.8,15.2,14400,0
2005-03-09,15.28,15.3,15.03,15.03,21800,0
2005-03-10,15.1,15.28,15.07,15.28,16400,0
2005-03-11,15.32,15.35,15.24,15.25,7200,0
2005-03-14,15.28,15.28,15.25,15.25,400,0
2005-03-15,15.04,15.05,15,15.04,4600,0
2005-03-16,15.06,15.09,14.75,14.84,10000,0
2005-03-17,14.75,14.78,14.65,14.65,2400,0
2005-03-18,14.72,14.72,14.69,14.72,800,0
2005-03-21,14.65,14.65,14.3,14.43,8600,0
2005-03-22,14.43,14.43,14.39,14.4,11000,0
2005-03-23,14.41,14.6,14.4,14.55,15800,0
2005-03-24,14.47,14.5,14.46,14.5,5400,0
2005-03-28,14.57,14.89,14.57,14.89,4400,0
2005-03-29,14.92,14.92,14.91,14.91,1200,0
2005-03-30,14.87,14.87,14.8,14.8,3400,0
2005-03-31,14.85,14.85,14.76,14.8,2000,0
2005-04-01,14.7,14.7,14.61,14.65,1400,0
2005-04-04,14.7,14.7,14.7,14.7,200,0
2005-04-05,14.72,14.72,14.72,14.72,800,0
2005-04-06,14.65,14.66,14.63,14.63,1000,0
2005-04-07,14.7,14.75,14.6,14.72,20600,0
2005-04-08,14.8,14.85,14.8,14.83,2000,0
2005-04-11,14.78,14.78,14.65,14.7,12200,0
2005-04-12,14.74,14.83,14.71,14.83,14800,0
2005-04-13,14.88,15.12,14.88,15.12,6200,0
2005-04-14,15.2,15.3,15.18,15.3,1600,0
2005-04-15,15.35,15.55,15.35,15.55,5000,0
2005-04-18,15.5,15.5,15.38,15.45,3200,0
2005-04-19,15.44,15.44,15.43,15.43,800,0
2005-04-20,15.4,15.42,15.4,15.42,1800,0
2005-04-21,15.43,15.47,15.3,15.42,4400,0
2005-04-22,15.37,15.43,15.37,15.43,1200,0
2005-04-25,15.33,15.4,15.3,15.4,4000,0
2005-04-26,15.35,15.41,15.35,15.35,2600,0
2005-04-27,15.25,15.26,15.21,15.21,2200,0
2005-04-28,15.15,15.22,15.08,15.22,1200,0
2005-04-29,15.15,15.22,13.22,13.22,49400,0
2005-05-02,13,13,12.26,12.72,110600,0
2005-05-03,12.72,12.8,11.93,12.07,62200,0
2005-05-04,12.14,12.85,12.14,12.85,23600,0
2005-05-05,12.93,13.03,12.81,12.98,17000,0
2005-05-06,13.03,13.31,12.93,13.31,25600,0
2005-05-09,13.43,13.55,13.43,13.53,15400,0
2005-05-10,13.5,13.5,13.29,13.29,10400,0
2005-05-11,13.32,13.72,13.32,13.72,18000,0
2005-05-12,13.77,13.88,13.45,13.45,26200,0
2005-05-13,13.35,13.8,13.35,13.4,28200,0
2005-05-16,13.45,13.97,13.43,13.97,17800,0
2005-05-17,13.96,14.2,13.96,14.2,5000,0
2005-05-18,14.22,14.35,14.15,14.24,11800,0
2005-05-19,14.28,14.31,14.2,14.24,6200,0
2005-05-20,14.21,14.37,14.21,14.37,5200,0
2005-05-23,14.38,14.55,14.38,14.5,12800,0
2005-05-24,14.43,14.43,14.32,14.32,4400,0
2005-05-25,14.33,14.35,14.24,14.3,3400,0
2005-05-26,14.22,14.22,14.18,14.18,3000,0
2005-05-27,14.22,14.25,14.19,14.22,9400,0
2005-05-31,14.25,14.69,14.25,14.69,15200,0
2005-06-01,14.65,14.99,14.48,14.48,10900,0
2005-06-02,14.6,14.69,14.6,14.68,12700,0
2005-06-03,14.83,15.44,14.8,15.35,5700,0
2005-06-06,15.35,15.8,15.35,15.55,6300,0
2005-06-07,15.37,15.6,15.37,15.6,3600,0
2005-06-08,15.51,15.6,15.3,15.6,8800,0
2005-06-09,15.63,15.63,15.37,15.46,1200,0
2005-06-10,15.36,15.41,15.32,15.4,2600,0
2005-06-13,15.4,15.43,15.34,15.43,1100,0
2005-06-14,15.5,15.64,15.5,15.55,2400,0
2005-06-15,15.55,15.64,15.55,15.64,5400,0
2005-06-16,15.64,15.8,15.64,15.7,7000,0
2005-06-17,15.7,15.7,15.7,15.7,100,0
2005-06-20,15.7,15.89,15.6,15.6,6600,0
2005-06-21,15.6,15.61,15.6,15.61,200,0
2005-06-22,15.6,15.6,15.35,15.35,4300,0
2005-06-23,15.35,15.35,14.9,14.9,2700,0
2005-06-24,14.71,14.8,14.3,14.35,2500,0
2005-06-27,14.25,14.25,13.8,13.88,3000,0
2005-06-28,13.98,13.98,13.72,13.72,2300,0
2005-06-29,13.65,13.65,13.55,13.55,2100,0
2005-06-30,13.49,13.5,12.93,12.93,7800,0
2005-07-01,12.99,13.09,12.98,13.09,1900,0
2005-07-05,12.95,13.35,12.95,13.35,4600,0
2005-07-06,13.4,13.58,13.1,13.15,10000,0
2005-07-07,12.99,13.4,12.96,13.15,8200,0
2005-07-08,13.1,13.29,13.1,13.22,3900,0
2005-07-11,13.26,13.4,13.26,13.35,800,0
2005-07-12,13.35,13.56,13.35,13.56,4500,0
2005-07-13,13.65,13.79,13.65,13.79,900,0
2005-07-14,13.65,13.88,13.62,13.79,8600,0
2005-07-15,13.76,13.76,13.74,13.75,2700,0
2005-07-19,13.9,14.2,13.9,14.2,3300,0
2005-07-20,14.2,14.2,14.11,14.11,300,0
2005-07-21,14.15,14.2,14.1,14.2,2300,0
2005-07-22,14.1,14.18,14.05,14.06,1300,0
2005-07-25,13.96,13.96,13.7,13.7,3000,0
2005-07-26,13.74,13.76,13.65,13.65,2200,0
2005-07-27,13.55,13.55,13.53,13.55,1400,0
2005-07-28,13.63,14,13.63,13.9,5900,0
2005-08-01,13.8,13.82,13.53,13.64,4100,0
2005-08-02,13.55,13.6,13.43,13.5,1600,0
2005-08-03,13.75,13.75,13.68,13.68,1600,0
2005-08-04,13.7,13.71,13.68,13.68,2500,0
2005-08-05,13.5,13.5,13.21,13.5,8800,0
2005-08-08,13.3,13.49,13.25,13.25,2500,0
2005-08-09,13.5,13.5,13.36,13.41,1800,0
2005-08-10,13.45,13.51,13.35,13.45,1700,0
2005-08-11,13.38,13.61,13.14,13.36,5400,0
2005-08-12,13.32,13.32,13.19,13.19,1700,0
2005-08-15,13.14,13.14,12.96,12.96,3900,0
2005-08-16,12.86,12.86,12.6,12.78,7800,0
2005-08-17,12.6,12.69,12.49,12.49,1500,0
2005-08-18,12.6,13.15,12.6,13.15,7600,0
2005-08-19,13.05,13.15,12.93,12.93,2200,0
2005-08-22,13,13,12.6,12.75,5100,0
2005-08-23,12.85,13.94,12.85,13.94,5500,0
2005-08-24,14.3,15.45,14.21,15.37,78100,0
2005-08-25,15.58,15.9,15.35,15.85,15700,0
2005-08-26,15.65,15.65,14.8,15.28,17000,0
2005-08-29,15.23,15.23,14.6,14.7,4500,0
2005-08-30,14.85,15.15,14.85,15.13,2200,0
2005-08-31,15.15,15.59,14.7,15.5,27600,0
2005-09-01,15.4,15.7,15.35,15.62,10800,0
2005-09-02,15.67,15.75,15.58,15.69,5800,0
2005-09-06,15.65,16.11,15.6,16.11,14700,0
2005-09-07,16.11,16.11,15,15,22600,0
2005-09-08,15.21,15.21,14.9,14.91,13900,0
2005-09-09,14.87,15.24,14.8,15.2,5000,0
2005-09-12,15.09,15.14,14.95,15.14,1600,0
2005-09-13,15.01,15.1,14.81,15,5800,0
2005-09-14,14.87,14.87,14.75,14.75,2800,0
2005-09-15,14.9,14.9,14.8,14.83,2100,0
2005-09-16,14.83,14.94,14.76,14.89,3600,0
2005-09-19,14.81,14.87,14.81,14.87,2600,0
2005-09-20,14.81,14.89,14.8,14.81,1000,0
2005-09-21,14.75,14.9,14.75,14.75,2200,0
2005-09-22,14.7,14.75,14.68,14.69,8400,0
2005-09-23,14.69,14.69,14.39,14.39,12800,0
2005-09-26,14.45,14.45,14.31,14.4,9400,0
2005-09-27,14.43,14.43,14.2,14.32,14300,0
2005-09-28,14.32,14.33,14.15,14.15,16900,0
2005-09-29,14.35,14.59,14.25,14.59,6200,0
2005-09-30,14.45,14.45,14.31,14.31,3000,0
2005-10-03,14.3,14.39,14.23,14.38,9700,0
2005-10-04,14.31,15,14.31,15,9600,0
2005-10-05,14.85,15,14.8,15,2600,0
2005-10-06,14.91,14.91,14.53,14.71,5900,0
2005-10-07,14.65,14.84,14.65,14.84,5100,0
2005-10-10,14.6,14.6,14.3,14.38,4400,0
2005-10-11,14.32,14.8,14.31,14.61,8600,0
2005-10-12,14.69,14.69,14.25,14.44,7600,0
2005-10-13,14.3,14.35,14.25,14.34,5600,0
2005-10-14,14.33,14.85,14.33,14.65,7000,0
2005-10-17,14.75,14.75,14.75,14.75,300,0
2005-10-18,14.65,14.72,14.61,14.72,500,0
2005-10-19,14.65,15.4,14.4,15.3,38200,0
2005-10-20,15.4,15.4,15.3,15.4,600,0
2005-10-21,15.3,15.6,15.15,15.37,17900,0
2005-10-24,15.45,15.5,15.2,15.4,3500,0
2005-10-25,15.35,15.35,15.2,15.2,600,0
2005-10-26,15.4,15.5,15.4,15.5,2600,0
2005-10-27,15.31,15.31,15.25,15.25,700,0
2005-10-28,15.11,15.11,15,15.09,1400,0
2005-10-31,14.81,14.82,14.65,14.73,5200,0
2005-11-02,14.73,15,14.61,14.79,2000,0
2005-11-03,14.86,15.14,14.35,14.4,31700,0
2005-11-04,15.35,15.99,15.23,15.29,50400,0
2005-11-07,15.4,15.52,15.05,15.1,5300,0
2005-11-08,15.01,15.01,14.92,15,16500,0
2005-11-09,15,15,14.9,14.98,2000,0
2005-11-10,14.8,14.99,14.6,14.79,18500,0
2005-11-11,14.8,14.9,14.8,14.9,2800,0
2005-11-14,14.8,14.94,14.73,14.8,22500,0
2005-11-15,14.75,14.94,14.75,14.94,2700,0
2005-11-16,14.9,14.9,14.8,14.8,9300,0
2005-11-17,14.9,14.95,14.85,14.94,11700,0
2005-11-18,14.94,15.05,14.9,14.99,13600,0
2005-11-21,15.01,15.1,14.95,15.05,3900,0
2005-11-22,15.05,15.5,15.05,15.5,10300,0
2005-11-23,15.4,15.5,15.21,15.26,4400,0
2005-11-25,15.3,15.3,15.2,15.2,1400,0
2005-11-28,15.3,15.3,15.11,15.3,2000,0
2005-11-29,15.27,15.27,15.09,15.09,800,0
2005-11-30,15.09,15.25,15.09,15.25,600,0
2005-12-01,15.3,15.4,15.3,15.4,2200,0
2005-12-02,15.55,15.65,15.45,15.65,66900,0
2005-12-05,15.65,15.65,14.6,15.15,23300,0
2005-12-06,15.21,15.21,14.9,15,4400,0
2005-12-07,14.9,14.9,14.74,14.75,6800,0
2005-12-08,14.99,15.07,14.9,15.07,3200,0
2005-12-09,15.15,15.22,15.15,15.22,300,0
2005-12-12,15.28,15.28,15.11,15.11,900,0
2005-12-13,15.3,15.47,15.2,15.47,6500,0
2005-12-14,15.47,15.47,15.22,15.22,7500,0
2005-12-15,15.32,15.38,15.25,15.25,1500,0
2005-12-16,15.4,15.45,15.34,15.34,1600,0
2005-12-19,15.33,15.85,15.21,15.65,9200,0
2005-12-20,15.59,15.6,15.59,15.6,2900,0
2005-12-21,15.5,15.6,15.5,15.6,200,0
2005-12-23,15.51,15.6,15.48,15.6,1200,0
2005-12-27,15.6,15.6,15.53,15.53,500,0
2005-12-28,15.51,15.51,15.2,15.35,9500,0
2005-12-30,15.31,15.55,15.31,15.55,1800,0
2006-01-03,15.65,15.9,15.6,15.61,4600,0
2006-01-04,15.8,16.65,15.7,16.5,29800,0
2006-01-05,16.4,16.59,16.4,16.59,700,0
2006-01-06,16.6,16.6,16.5,16.54,20100,0
2006-01-09,16.5,17.3,16.5,17.3,14800,0
2006-01-10,17.4,17.7,17.31,17.7,1800,0
2006-01-11,18.1,18.95,18.1,18.75,25000,0
2006-01-12,18.69,18.95,18.65,18.74,13200,0
2006-01-13,18.75,19.95,18.45,19.95,26100,0
2006-01-17,19.85,19.9,19.2,19.34,9900,0
2006-01-18,19.24,19.7,19.18,19.35,12900,0
2006-01-19,19.38,19.55,19.38,19.55,58600,0
2006-01-20,19.95,20,19.35,19.5,33700,0
2006-01-23,19.35,19.65,19.35,19.64,19200,0
2006-01-24,19.75,19.85,19.73,19.73,5800,0
2006-01-25,19.9,19.96,19.81,19.9,8000,0
2006-01-26,19.98,20.25,19.7,19.7,4700,0
2006-01-27,19.85,19.9,19.53,19.53,3400,0
2006-01-30,19.75,19.89,19.57,19.66,5200,0
2006-01-31,19.41,19.51,19.36,19.46,3500,0
2006-02-01,19.36,19.7,19.36,19.7,18100,0
2006-02-02,19.65,19.66,18.05,18.71,17300,0
2006-02-03,18.85,19.05,18.85,19,2400,0
2006-02-06,19,19.2,19,19.2,4000,0
2006-02-07,19.3,19.3,19.06,19.1,3800,0
2006-02-08,19.2,19.2,18.95,18.96,1100,0
2006-02-09,19.05,19.05,18.8,19,2000,0
2006-02-10,19,19.1,19,19.1,2900,0
2006-02-13,19.06,19.13,19.05,19.13,5900,0
2006-02-14,19.08,19.08,18.8,18.8,4800,0
2006-02-15,18.9,18.95,17.95,18.2,11100,0
2006-02-16,18.4,18.4,17.91,18.07,6800,0
2006-02-17,18.15,18.3,18,18,2200,0
2006-02-21,18.1,18.1,17.72,17.72,5000,0
2006-02-22,17.73,17.75,16.95,16.99,20700,0
2006-02-23,17,17,16.6,16.68,51400,0
2006-02-24,16.55,16.73,16.42,16.45,15500,0
2006-02-27,16.55,16.95,15.5,15.56,39200,0
2006-02-28,15.66,15.98,15.41,15.5,11900,0
2006-03-01,15.6,16.6,15.52,16.6,14700,0
2006-03-02,16.85,17.3,16.42,17.2,46900,0
2006-03-03,17.55,17.55,17.24,17.25,6900,0
2006-03-06,18,18.8,17.7,17.74,11600,0
2006-03-07,17.8,17.8,17.43,17.49,6100,0
2006-03-08,17.49,17.59,17.31,17.38,10400,0
2006-03-09,17.3,17.3,17.11,17.15,7800,0
2006-03-10,17.25,17.37,17.17,17.25,4500,0
2006-03-13,17.25,17.25,16.9,16.9,18300,0
2006-03-14,17.05,17.05,16.51,16.9,7300,0
2006-03-15,16.4,16.59,16.21,16.4,15300,0
2006-03-16,16.25,16.25,16.04,16.1,17900,0
2006-03-17,16.19,16.2,15.5,15.74,16100,0
2006-03-20,15.75,16.15,15.75,16,4800,0
2006-03-21,16.2,16.53,16.19,16.52,7100,0
2006-03-22,16.67,16.99,16.67,16.85,11600,0
2006-03-23,16.95,17.2,16.9,16.93,13800,0
2006-03-24,17,17.1,16.95,17,12100,0
2006-03-27,17,17,16.6,16.62,5700,0
2006-03-28,16.62,16.93,16.62,16.93,5100,0
2006-03-29,16.97,16.97,16.8,16.89,9900,0
2006-03-30,16.8,17.2,16.8,17.2,5000,0
2006-03-31,17.24,17.85,17.24,17.73,8000,0
2006-04-03,17.82,17.9,17.66,17.71,11900,0
2006-04-04,17.78,17.78,17.36,17.36,6500,0
2006-04-05,17.39,17.39,17.17,17.17,5800,0
2006-04-06,17.2,17.2,17.02,17.02,3300,0
2006-04-07,17.15,17.15,17.12,17.12,1200,0
2006-04-10,17.25,17.98,17.25,17.7,10400,0
2006-04-11,17.7,17.84,17.7,17.74,4500,0
2006-04-12,17.94,18,17.92,18,7200,0
2006-04-13,18,18,17.95,18,2200,0
2006-04-17,17.9,18,17.57,17.61,4600,0
2006-04-18,17.5,17.61,17.42,17.6,13000,0
2006-04-19,17.4,17.7,17.3,17.7,8500,0
2006-04-20,17.55,17.55,17.25,17.35,5100,0
2006-04-21,17.55,17.8,17.45,17.45,30700,0
2006-04-24,17.65,17.65,17.1,17.31,12700,0
2006-04-25,17.38,17.4,17.2,17.34,13400,0
2006-04-26,17.34,17.37,17.3,17.31,3100,0
2006-04-27,17.15,17.42,17.15,17.42,3700,0
2006-04-28,17.45,17.45,17.02,17.09,11300,0
2006-05-01,17.2,17.39,17.15,17.33,7400,0
2006-05-02,17.33,17.33,17.23,17.23,4900,0
2006-05-03,17.1,17.3,17.05,17.3,10000,0
2006-05-04,17.35,17.5,17.26,17.5,8800,0
2006-05-05,17.3,17.4,17.21,17.39,8200,0
2006-05-08,17.4,18.25,17.37,18.11,72200,0
2006-05-09,17.96,18.85,17.96,18.85,21900,0
2006-05-10,18.95,19,18.5,18.8,12700,0
2006-05-11,18.8,18.84,18.8,18.84,700,0
2006-05-12,18.98,18.99,18.8,18.87,3300,0
2006-05-15,18.8,18.99,18.5,18.91,14000,0
2006-05-16,19,19.09,19,19.04,14300,0
2006-05-17,19.1,19.1,18.8,18.98,18300,0
2006-05-18,18.93,18.93,17.45,18.5,13500,0
2006-05-19,18.4,18.45,17.92,18.38,6900,0
2006-05-22,18.48,18.48,17.8,17.8,6600,0
2006-05-23,17.9,17.95,17.85,17.86,7400,0
2006-05-24,17.8,17.8,17.4,17.4,5000,0
2006-05-25,17.5,17.6,17.5,17.6,800,0
2006-05-26,17.65,17.75,17.65,17.75,700,0
2006-05-30,17.65,17.68,17.55,17.55,2700,0
2006-05-31,17.5,17.5,17.37,17.37,1400,0
2006-06-01,17.46,17.54,17.46,17.51,3300,0
2006-06-02,17.57,17.62,17.57,17.62,1000,0
2006-06-05,17.59,17.99,17.59,17.99,6800,0
2006-06-06,17.98,17.99,17.9,17.92,1600,0
2006-06-07,17.87,17.93,17.87,17.9,3700,0
2006-06-08,17.9,17.9,17.57,17.57,6200,0
2006-06-09,17.63,17.65,17.57,17.57,5700,0
2006-06-12,17.55,17.55,17.45,17.45,400,0
2006-06-13,17.35,17.35,17.35,17.35,100,0
2006-06-14,17.35,17.4,16.9,16.94,6400,0
2006-06-15,16.85,16.94,16.55,16.6,12500,0
2006-06-16,16.55,16.55,16.3,16.39,2400,0
2006-06-19,16.45,16.45,15.84,15.9,8000,0
2006-06-20,15.81,15.85,15.77,15.85,1300,0
2006-06-21,15.95,16.35,15.95,16.27,11900,0
2006-06-22,16.3,16.69,16.29,16.56,6300,0
2006-06-23,16.65,16.86,16.65,16.86,2800,0
2006-06-26,16.86,17.15,16.59,16.81,7800,0
2006-06-27,16.85,17,16.8,16.9,1600,0
2006-06-28,16.99,17,16.82,16.86,1200,0
2006-06-29,16.9,17.07,16.75,16.8,3100,0
2006-06-30,16.7,17.25,16.7,17.14,6500,0
2006-07-03,17.1,17.49,17.1,17.49,2500,0
2006-07-05,17.4,17.69,17.4,17.65,3000,0
2006-07-06,17.75,17.96,17.63,17.67,5000,0
2006-07-07,17.8,17.98,17.8,17.91,1900,0
2006-07-10,17.8,18.16,17.8,18.1,4400,0
2006-07-11,18.05,18.05,17.8,17.83,1400,0
2006-07-12,17.7,17.8,17.7,17.8,2300,0
2006-07-13,17.8,17.9,17.75,17.75,4600,0
2006-07-14,17.61,17.7,17.61,17.62,6500,0
2006-07-17,17.75,17.75,17.12,17.48,8500,0
2006-07-18,17.55,17.7,17.25,17.55,8200,0
2006-07-19,17.65,17.8,17.55,17.71,4000,0
2006-07-20,17.65,17.65,17.5,17.5,700,0
2006-07-21,17.4,17.41,17.4,17.41,1000,0
2006-07-24,17.4,17.4,17.29,17.29,800,0
2006-07-25,17.25,17.25,17.2,17.21,300,0
2006-07-26,17.1,17.11,17.1,17.11,300,0
2006-07-27,17.08,17.24,17.08,17.24,600,0
2006-07-28,17.15,17.15,17.1,17.1,1300,0
2006-07-31,17,17.44,16.79,17.44,10100,0
2006-08-01,17.29,17.49,17.26,17.45,2200,0
2006-08-02,17.5,17.5,17.25,17.45,4000,0
2006-08-04,17.38,17.74,17.38,17.74,2200,0
2006-08-07,17.72,18.19,17.72,18.13,6000,0
2006-08-08,18.3,18.55,18.25,18.28,17900,0
2006-08-09,18.2,18.23,17.91,17.91,800,0
2006-08-10,17.85,18,17.78,17.81,12400,0
2006-08-11,17.85,17.85,17.85,17.85,300,0
2006-08-14,17.7,17.82,17.15,17.15,10800,0
2006-08-15,17.3,17.3,17,17,5100,0
2006-08-16,17.1,17.1,16.52,16.55,4300,0
2006-08-17,16.7,16.8,16.48,16.65,9300,0
2006-08-18,17.34,18.4,16.76,16.95,68700,0
2006-08-21,17.16,17.38,17.16,17.26,51400,0
2006-08-22,17.4,17.68,17.28,17.62,12600,0
2006-08-23,17.47,18.33,17.3,18.3,33700,0
2006-08-24,18.3,18.3,18.12,18.13,4000,0
2006-08-25,18.03,18.36,18.03,18.35,7700,0
2006-08-28,18.2,19,18,19,32000,0
2006-08-29,19,19.28,18.85,19.2,8500,0
2006-08-30,19.28,19.63,19.27,19.63,12500,0
2006-08-31,19.68,19.85,19.13,19.33,11600,0
2006-09-01,19.4,19.48,19.4,19.48,800,0
2006-09-05,19.5,19.5,19.38,19.38,2000,0
2006-09-06,19.4,19.5,19.35,19.35,7200,0
2006-09-07,19.49,19.49,19.06,19.06,3800,0
2006-09-08,19.16,19.2,19,19.06,3300,0
2006-09-11,19.25,19.25,18.92,19.2,3600,0
2006-09-12,19.2,19.2,19,19,1100,0
2006-09-13,18.87,18.9,18.86,18.86,300,0
2006-09-14,18.8,18.9,18.75,18.75,1800,0
2006-09-15,18.73,18.74,18.56,18.74,3900,0
2006-09-18,18.69,18.8,18.55,18.57,9400,0
2006-09-19,18.51,18.61,18.45,18.45,4400,0
2006-09-20,18.49,18.52,18.41,18.45,6900,0
2006-09-22,18.48,18.85,18.48,18.84,7700,0
2006-09-25,18.89,19.3,18.89,19.15,13300,0
2006-09-26,19.17,19.2,18.74,19,10000,0
2006-09-27,19.1,19.19,19.1,19.19,1900,0
2006-09-28,19.16,19.7,19.16,19.37,18900,0
2006-09-29,19.55,19.64,19.4,19.5,14100,0
2006-10-02,20.5,20.5,19.94,20.34,27900,0
2006-10-03,20.23,20.5,19.91,20.1,29800,0
2006-10-04,20.25,20.4,19.96,20.11,21800,0
2006-10-05,20.1,20.22,19.92,20.22,5400,0
2006-10-06,20.1,20.26,19.53,19.6,17700,0
2006-10-09,19.62,20.5,19.62,20,9900,0
2006-10-10,20.2,20.2,20.1,20.11,800,0
2006-10-11,20.1,20.1,19.92,20.02,4900,0
2006-10-12,19.91,20.32,19.91,20.29,12400,0
2006-10-13,20.38,20.5,20.21,20.5,4300,0
2006-10-16,19.4,19.4,17.8,18.2,47700,0
2006-10-17,18.19,18.35,18.11,18.19,10900,0
2006-10-18,18.22,18.25,18.01,18.08,8100,0
2006-10-19,18.02,18.11,18.02,18.02,53700,0
2006-10-20,18.02,18.05,17.86,18,3700,0
2006-10-23,17.88,17.88,17.42,17.69,8400,0
2006-10-24,17.6,17.95,17.6,17.84,6800,0
2006-10-25,17.94,18.49,17.94,18.48,6100,0
2006-10-26,18.45,18.6,18.34,18.6,6500,0
2006-10-27,18.65,18.67,18.48,18.65,6800,0
2006-10-30,18.65,18.79,18.65,18.79,5200,0
2006-10-31,19,19.86,18.4,18.5,10700,0
2006-11-01,18.65,18.68,18.5,18.6,9300,0
2006-11-02,18.6,18.6,18.26,18.32,7200,0
2006-11-03,18.25,18.4,18.25,18.4,1300,0
2006-11-06,18.29,18.68,18.2,18.49,15000,0
2006-11-07,18.7,19.05,18.41,18.9,86600,0
2006-11-08,18.7,18.75,18.33,18.36,12100,0
2006-11-09,18.25,18.34,18.25,18.3,3900,0
2006-11-10,18.3,18.3,18.21,18.25,4000,0
2006-11-13,18.1,18.7,18.1,18.69,18300,0
2006-11-14,18.6,18.6,18.45,18.45,3500,0
2006-11-15,18.4,18.6,18.4,18.48,3100,0
2006-11-16,18.41,18.44,18.38,18.44,1000,0
2006-11-17,18.45,18.55,18.32,18.45,3100,0
2006-11-20,18.3,18.48,18.27,18.48,4400,0
2006-11-21,18.26,18.47,18.26,18.39,2300,0
2006-11-22,18.43,18.43,18.26,18.28,900,0
2006-11-24,18.35,18.45,18.35,18.37,2200,0
2006-11-27,18.35,18.37,17.91,18.05,5300,0
2006-11-28,18.15,18.15,17.95,18.1,3900,0
2006-11-29,18.1,18.1,17.92,18.05,8200,0
2006-11-30,17.96,17.99,17.84,17.86,1600,0
2006-12-01,17.9,18,17.9,18,300,0
2006-12-04,18,18.03,18,18.02,16500,0
2006-12-05,18.02,18.02,17.88,17.91,4300,0
2006-12-06,17.95,18,17.85,17.85,3700,0
2006-12-07,17.9,17.91,17.81,17.91,500,0
2006-12-08,17.82,17.91,17.82,17.91,500,0
2006-12-11,17.81,17.82,17.81,17.82,2700,0
2006-12-12,17.97,17.99,17.97,17.99,600,0
2006-12-13,18.04,18.04,17.92,17.92,13100,0
2006-12-14,17.82,17.85,17.7,17.71,3900,0
2006-12-15,17.6,17.75,17.6,17.75,2500,0
2006-12-18,17.65,17.65,17.16,17.25,5800,0
2006-12-19,17.41,17.41,16.81,17,83000,0
2006-12-20,17,17,16.45,16.51,5600,0
2006-12-21,16.68,16.68,16.45,16.45,1200,0
2006-12-22,16.52,16.99,16.5,16.99,4500,0
2006-12-26,17.25,17.25,17.15,17.15,3000,0
2006-12-27,17.3,17.3,17,17.01,3500,0
2006-12-28,17.01,17.14,17.01,17.1,300,0
2006-12-29,17.01,17.14,16.77,17.09,5100,0
2007-01-03,17.11,17.8,17.11,17.33,3400,0
2007-01-04,17.79,18.1,17.51,17.51,5200,0
2007-01-05,17.63,17.65,17.25,17.65,59300,0
2007-01-08,16.36,16.48,16.07,16.22,24300,0
2007-01-09,16,16.09,15.92,15.92,14200,0
2007-01-10,15.8,15.88,15.75,15.83,3500,0
2007-01-11,15.75,15.75,15.35,15.52,15900,0
2007-01-12,15.65,15.65,15.26,15.5,6300,0
2007-01-16,15.4,15.4,15.19,15.3,2000,0
2007-01-17,15.4,15.5,15.19,15.38,12900,0
2007-01-18,15.35,15.67,15.3,15.5,4000,0
2007-01-19,15.5,15.85,15.45,15.55,55300,0
2007-01-22,15.69,15.69,15.4,15.6,5700,0
2007-01-23,15.51,15.66,15.5,15.6,2000,0
2007-01-24,15.65,15.97,15.47,15.91,7500,0
2007-01-25,15.9,16.17,15.9,16.03,10200,0
2007-01-26,16.2,16.4,16.2,16.4,6800,0
2007-01-29,16.2,16.6,16.15,16.25,8700,0
2007-01-30,16.24,16.39,16.2,16.31,16700,0
2007-01-31,16.31,16.31,16.31,16.31,1200,0
2007-02-01,16.4,16.4,15.55,16.24,22700,0
2007-02-02,16.3,16.94,16.1,16.74,35100,0
2007-02-05,16.85,16.96,16.69,16.8,1800,0
2007-02-06,16.9,16.9,16.66,16.7,3300,0
2007-02-07,16.64,16.64,16.36,16.55,5300,0
2007-02-08,16.53,16.54,16.36,16.45,5300,0
2007-02-09,16.54,16.55,16.41,16.51,1800,0
2007-02-12,14.91,16.64,14.91,16.64,700,0
2007-02-13,16.55,16.59,16.55,16.59,300,0
2007-02-14,16.65,16.65,16.35,16.64,5800,0
2007-02-15,16.69,16.69,16.51,16.61,7300,0
2007-02-16,16.68,16.69,16.3,16.69,6200,0
2007-02-20,16.75,16.84,16.7,16.76,47400,0
2007-02-21,16.76,17,16.7,17,20300,0
2007-02-22,17,17,16.7,16.82,5700,0
2007-02-23,16.76,17,16.76,16.97,4600,0
2007-02-26,17,17.3,16.76,16.9,19900,0
2007-02-27,16.8,17.07,16.8,17,4100,0
2007-02-28,16.95,17.47,16.95,17.45,6600,0
2007-03-01,17.35,17.74,17.2,17.33,18100,0
2007-03-02,17.3,17.41,16.85,17.15,18800,0
2007-03-05,17,17.22,16.85,16.95,6100,0
2007-03-06,17.15,17.25,16.8,17.24,16000,0
2007-03-07,17.15,17.35,17.15,17.35,800,0
2007-03-08,17.25,17.54,17.2,17.5,11400,0
2007-03-09,17.5,17.5,17.25,17.42,2300,0
2007-03-12,17.47,17.47,17.31,17.44,7000,0
2007-03-13,17.46,17.5,17.05,17.36,5700,0
2007-03-14,17.11,17.24,16.81,17,7700,0
2007-03-15,17,17.25,17,17.09,4400,0
2007-03-16,17.01,17.2,17.01,17.13,8600,0
2007-03-19,17.05,17.22,17.05,17.22,13700,0
2007-03-20,17.23,17.35,17.15,17.35,5100,0
2007-03-21,17.35,17.4,17.16,17.4,6200,0
2007-03-22,17.47,17.6,17.41,17.41,45500,0
2007-03-23,17.41,17.42,17.38,17.38,3000,0
2007-03-26,17.49,18.5,17.4,17.55,19500,0
2007-03-27,17.55,17.55,17.5,17.5,500,0
2007-03-28,17.49,17.5,17.49,17.5,4600,0
2007-03-29,17.5,17.5,17.46,17.49,7600,0
2007-03-30,17.5,17.5,17.14,17.4,3900,0
2007-04-02,17.35,17.49,17.25,17.45,17900,0
2007-04-03,17.46,17.5,17.16,17.45,15000,0
2007-04-04,17.55,17.55,17.2,17.38,35600,0
2007-04-05,17.5,17.5,16.95,17,9600,0
2007-04-09,17.1,17.45,17.1,17.44,3900,0
2007-04-10,17.43,17.52,17.35,17.5,14300,0
2007-04-11,17.4,17.5,17.3,17.5,2700,0
2007-04-12,17.36,17.59,17.36,17.59,1100,0
2007-04-13,17.5,17.6,17.5,17.6,200,0
2007-04-16,17.46,17.79,17.46,17.79,1400,0
2007-04-17,17.66,17.74,17.66,17.66,700,0
2007-04-18,17.85,17.85,17.16,17.26,14500,0
2007-04-19,17.4,17.66,17.4,17.66,3100,0
2007-04-20,17.6,17.6,17.5,17.5,300,0
2007-04-23,17.5,17.5,17.4,17.4,2100,0
2007-04-24,17.45,17.45,17,17.15,10200,0
2007-04-25,17,17.09,17,17.09,1100,0
2007-04-26,17.25,17.54,17.25,17.5,38300,0
2007-04-27,17.37,17.37,17.02,17.02,11500,0
2007-04-30,16.95,17.6,16.9,17.26,41300,0
2007-05-01,17.35,17.35,17,17,17300,0
2007-05-02,17.1,17.1,16.9,17,3700,0
2007-05-03,16.9,17.04,16.8,16.8,2000,0
2007-05-04,16.8,16.84,16.65,16.69,1100,0
2007-05-07,16.8,16.8,16.6,16.6,50700,0
2007-05-08,16.6,16.6,16,16.57,9800,0
2007-05-09,16.55,16.75,16.5,16.65,26600,0
2007-05-10,16.75,16.85,16.75,16.77,1700,0
2007-05-11,16.9,17,16.9,17,5700,0
2007-05-14,16.9,17.08,16.9,17,5800,0
2007-05-15,17.1,17.1,17,17.04,1200,0
2007-05-16,16.85,17.15,16.85,17,1200,0
2007-05-17,16.9,17.1,16.9,17,3300,0
2007-05-18,16.85,17,16.85,17,400,0
2007-05-21,16.85,17,16.85,16.85,67928,0
2007-05-22,16.7,17,16.7,17,2600,0
2007-05-23,17.15,17.6,14.97,16.7,13100,0
2007-05-24,16.8,17,16.75,17,4600,0
2007-05-25,17.1,17.1,17,17.1,900,0
2007-05-29,17.1,17.25,16.95,17,2200,0
2007-05-30,16.95,17.1,16.95,17.01,1200,0
2007-05-31,17.23,17.25,16.1,16.69,22000,0
2007-06-01,16.65,16.84,16.53,16.82,8200,0
2007-06-04,16.7,16.98,16.7,16.98,2300,0
2007-06-05,16.85,16.95,16.7,16.82,5900,0
2007-06-06,16.82,16.82,16.65,16.75,10400,0
2007-06-07,16.55,16.85,16.55,16.85,3800,0
2007-06-08,16.9,17,16.85,16.9,14500,0
2007-06-11,16.95,17.24,16.9,17.1,7600,0
2007-06-12,17.09,17.19,17,17.18,4300,0
2007-06-13,17.1,17.6,17.1,17.45,9100,0
2007-06-14,17.6,17.6,16.81,17.27,4900,0
2007-06-15,17.43,17.52,17.4,17.48,3300,0
2007-06-18,17.49,17.6,17.4,17.55,3500,0
2007-06-19,17.65,17.75,17.5,17.5,1000,0
2007-06-20,17.75,18.11,17.5,18.11,5800,0
2007-06-21,17.75,18.35,17.75,18.11,122800,0
2007-06-22,18,18,17.9,18,1700,0
2007-06-25,18.1,18.25,17.8,18.1,5700,0
2007-06-26,18.2,18.45,18.2,18.43,3200,0
2007-06-27,18.43,18.5,17.85,18.1,8600,0
2007-06-28,17.9,18.1,17.9,18.1,6200,0
2007-06-29,18.2,18.2,17.8,18.15,2100,0
2007-07-02,18.15,18.3,18,18.3,4300,0
2007-07-03,18.4,18.48,18.3,18.4,2900,0
2007-07-05,18.42,18.42,17.95,18.13,5900,0
2007-07-06,18.3,18.3,18.29,18.29,400,0
2007-07-09,18.45,18.5,17.85,17.88,10900,0
2007-07-10,17.95,18.19,17.95,18,2700,0
2007-07-11,18.1,18.1,17.94,18,2500,0
2007-07-12,18,18,17.75,18,3800,0
2007-07-13,17.81,17.81,17.45,17.6,5800,0
2007-07-16,17.69,17.8,17.61,17.8,4000,0
2007-07-17,17.9,17.9,17.65,17.75,2600,0
2007-07-18,17.9,18.24,17.9,18.1,58200,0
2007-07-19,18,18.05,17.7,18.05,60800,0
2007-07-20,18.15,18.15,18.05,18.05,8100,0
2007-07-23,18.15,18.18,18,18.05,5800,0
2007-07-24,18.15,18.2,18.15,18.17,1900,0
2007-07-25,18.1,18.19,18.1,18.11,2300,0
2007-07-26,18.1,18.17,18.02,18.1,21000,0
2007-07-27,18.15,18.35,18.15,18.35,11300,0
2007-07-30,18.6,19.24,18.6,19.2,37000,0
2007-07-31,19.2,19.5,19.2,19.33,5300,0
2007-08-01,19.32,19.65,19.32,19.63,6500,0
2007-08-02,19.7,19.98,19.56,19.95,12500,0
2007-08-03,19.95,19.99,19.7,19.9,9100,0
2007-08-06,19.8,19.99,16.38,19.39,30200,0
2007-08-07,19.5,19.5,19.3,19.3,5400,0
2007-08-08,19.35,19.35,18.8,19.15,17200,0
2007-08-09,18.9,18.95,18.79,18.85,34800,0
2007-08-10,18.7,19.1,18.59,18.95,24100,0
2007-08-13,18.7,19,18.7,18.95,22300,0
2007-08-14,18.95,19.1,18.75,19.01,5100,0
2007-08-15,19,19,18.35,18.35,9400,0
2007-08-16,18.36,18.36,17.3,17.6,7900,0
2007-08-17,17.61,17.61,17,17.24,3300,0
2007-08-20,17.24,17.24,17,17.02,15700,0
2007-08-21,17.07,17.21,17,17.2,9100,0
2007-08-22,17.15,17.97,17.15,17.94,9100,0
2007-08-23,17.95,18,17.75,18,13700,0
2007-08-24,17.99,17.99,17.81,17.9,1700,0
2007-08-27,17.95,18,17.75,17.75,4700,0
2007-08-28,17.84,17.9,17.55,17.55,3700,0
2007-08-29,17.5,17.75,17.25,17.5,9100,0
2007-08-30,17.5,17.5,17.2,17.2,4900,0
2007-08-31,17.2,17.4,17.2,17.33,1700,0
2007-09-04,17.25,17.45,17.25,17.26,7600,0
2007-09-05,17.36,17.69,17.36,17.45,6000,0
2007-09-06,17.5,17.5,17.23,17.29,8000,0
2007-09-07,17.28,17.28,17,17.1,3600,0
2007-09-10,17.01,17.19,16.9,17.1,4300,0
2007-09-11,17.05,17.14,17,17,2400,0
2007-09-12,16.9,17.45,16.75,17.45,8300,0
2007-09-13,17.3,17.55,17.22,17.41,4500,0
2007-09-14,17.35,17.35,17.27,17.35,3200,0
2007-09-17,17.3,17.33,17.2,17.3,3400,0
2007-09-18,17.35,17.5,17.35,17.5,29600,0
2007-09-19,17.4,17.53,17.3,17.5,10600,0
2007-09-20,17.4,17.45,17.3,17.45,2100,0
2007-09-21,17.45,17.45,17.42,17.45,2100,0
2007-09-24,17.2,17.26,17,17.16,7200,0
2007-09-25,17.1,17.34,17,17.32,16700,0
2007-09-26,17.33,17.45,17.31,17.45,8700,0
2007-09-27,17.24,17.45,17.05,17.31,3200,0
2007-09-28,17.3,17.3,16.7,17.1,8100,0
2007-10-01,17.11,17.11,16.3,16.33,16200,0
2007-10-02,16.4,16.55,16.3,16.4,5200,0
2007-10-03,16.5,16.55,16.34,16.48,9900,0
2007-10-04,16.3,16.81,16.26,16.81,4900,0
2007-10-05,16.74,16.74,16.65,16.71,2800,0
2007-10-08,16.46,16.7,16.39,16.67,3600,0
2007-10-09,16.8,17.1,16.76,17.03,6000,0
2007-10-10,17.02,17.08,17,17,11800,0
2007-10-11,17.07,17.25,17,17,4100,0
2007-10-12,17.05,17.05,17,17.05,2500,0
2007-10-15,17,17.04,16.99,16.99,1800,0
2007-10-16,16.98,17.15,16.95,17.05,4400,0
2007-10-17,17.09,17.11,17,17,2600,0
2007-10-18,17,17.17,17,17.01,3500,0
2007-10-19,17.03,17.25,16.86,17,12300,0
2007-10-22,16.91,17.05,16.7,16.7,1500,0
2007-10-23,16.7,16.81,16.5,16.5,8500,0
2007-10-24,16.5,16.5,16.5,16.5,200,0
2007-10-25,16.53,16.65,16.5,16.5,4700,0
2007-10-26,16.5,16.6,16.5,16.5,2700,0
2007-10-29,16.35,16.5,16.01,16.25,13600,0
2007-10-30,16.05,16.25,15.98,16.25,4000,0
2007-10-31,16.1,16.3,16.1,16.29,2300,0
2007-11-01,16.44,16.45,16.35,16.35,600,0
2007-11-02,15.9,15.91,10.21,12.01,41900,0
2007-11-05,12.05,12.05,10.55,10.56,65200,0
2007-11-06,10.56,10.56,9.6,9.92,22600,0
2007-11-07,10.12,10.17,9.6,9.63,8000,0
2007-11-08,9.85,9.85,8.97,8.97,10200,0
2007-11-09,8.16,9.77,6.06,8.5,39900,0
2007-11-12,8.24,8.77,8.24,8.45,9900,0
2007-11-13,8.52,8.55,7.61,8.29,14300,0
2007-11-14,8.31,8.65,7.9,7.9,205000,0
2007-11-15,7.9,8.7,7.85,8.6,22700,0
2007-11-16,8.7,9.75,8.7,9.62,6400,0
2007-11-19,9.62,9.75,8.51,8.85,11100,0
2007-11-20,8.86,9.08,8.79,8.99,42800,0
2007-11-21,8.95,9,8.7,8.7,10100,0
2007-11-23,8.85,9,8.85,9,5700,0
2007-11-26,8.86,8.9,8.82,8.89,10300,0
2007-11-27,8.8,9.03,8.55,8.98,16500,0
2007-11-28,9,9.45,8.93,8.99,18700,0
2007-11-29,9.04,10.39,8.74,9.01,5300,0
2007-11-30,8.83,10.03,8.24,9.75,9000,0
2007-12-03,9.79,10.5,9.75,10.19,6700,0
2007-12-04,10.22,10.25,9.9,9.95,8200,0
2007-12-05,10.02,10.02,9.85,9.87,2800,0
2007-12-06,9.99,9.99,9.25,9.31,8200,0
2007-12-07,9.3,9.3,8.61,8.69,11300,0
2007-12-10,8.65,9.33,8.63,9.1,36800,0
2007-12-11,8.8,8.87,8.76,8.8,5200,0
2007-12-12,8.85,8.85,8.2,8.46,10800,0
2007-12-13,8.21,8.21,7.96,8.16,20200,0
2007-12-14,7.97,8.28,7.81,7.99,8044,0
2007-12-17,7.73,8,7.5,7.94,37230,0
2007-12-18,7.9,7.93,7.65,7.65,12900,0
2007-12-19,7.45,7.48,7.2,7.4,24300,0
2007-12-20,6.96,7.45,6.96,7.21,22267,0
2007-12-21,7.36,7.36,6.85,6.94,24800,0
2007-12-24,6.99,7.06,6.88,6.9,19500,0
2007-12-26,6.79,7.45,6.5,6.86,12615,0
2007-12-27,6.72,7.2,6.7,7.11,12108,0
2007-12-28,7.16,7.16,7.1,7.15,3100,0
2007-12-31,7.1,7.15,7.1,7.12,16700,0
2008-01-02,7.14,7.25,7.1,7.1,11300,0
2008-01-03,7.18,7.18,6.95,7,26200,0
2008-01-04,7.13,7.13,6.76,6.84,31800,0
2008-01-07,6.75,6.78,6.7,6.76,13700,0
2008-01-08,6.76,6.85,6.71,6.77,4200,0
2008-01-09,6.75,6.81,6.75,6.77,1600,0
2008-01-10,6.76,6.95,6.7,6.76,6300,0
2008-01-11,6.76,6.8,6.5,6.78,6400,0
2008-01-14,6.78,6.85,6.77,6.79,2800,0
2008-01-15,7.58,7.71,6.65,7.26,18100,0
2008-01-16,7.31,7.33,6.85,7,11400,0
2008-01-17,6.82,6.96,6.59,6.73,4100,0
2008-01-18,6.9,6.93,6.86,6.88,9600,0
2008-01-22,6.26,7.04,6.26,6.8,8000,0
2008-01-23,6.7,7.01,6.6,6.87,10600,0
2008-01-24,6.91,7.12,6.91,7.12,3200,0
2008-01-25,6.49,8.22,6.49,8.18,35700,0
2008-01-28,8.02,8.65,8,8.5,29500,0
2008-01-29,8.58,9.34,8.58,9.04,12800,0
2008-01-30,9.15,9.24,9,9.05,21400,0
2008-01-31,8.95,9.02,8.8,8.93,5900,0
2008-02-01,8.9,8.94,8.85,8.9,1400,0
2008-02-04,8.86,8.9,8.65,8.65,3300,0
2008-02-05,8.75,8.85,8.45,8.52,22342,0
2008-02-06,8.51,8.59,8.5,8.5,6600,0
2008-02-07,8.6,8.6,8.36,8.36,8200,0
2008-02-08,8.41,8.41,8.3,8.3,1700,0
2008-02-11,8.31,8.37,8.25,8.25,6700,0
2008-02-12,8.25,8.29,8.25,8.25,5200,0
2008-02-13,8.27,8.34,8.25,8.25,22400,0
2008-02-14,8.26,8.35,8.16,8.27,10400,0
2008-02-15,8.1,8.4,8.1,8.2,10800,0
2008-02-19,8.25,8.26,8.2,8.26,3800,0
2008-02-20,8.3,8.44,8.3,8.31,1600,0
2008-02-21,8.35,8.35,8.35,8.35,231,0
2008-02-22,8.4,8.72,8.33,8.55,3400,0
2008-02-25,8.54,8.67,8.5,8.66,4200,0
2008-02-26,8.69,9,8.66,8.88,18600,0
2008-02-27,8.95,9.15,8.94,9.15,1500,0
2008-02-28,8.91,8.91,8.79,8.82,1400,0
2008-02-29,8.95,8.95,8.8,8.87,1000,0
2008-03-03,8.88,8.95,8.71,8.71,4800,0
2008-03-04,8.69,8.74,8.52,8.55,6500,0
2008-03-05,8.6,8.78,8.45,8.78,15200,0
2008-03-06,8.7,8.7,8.46,8.46,2400,0
2008-03-07,8.53,8.6,8.31,8.31,1400,0
2008-03-10,8.55,8.55,8.41,8.5,18800,0
2008-03-11,8.4,8.4,8.25,8.4,2100,0
2008-03-12,8.3,8.45,8.19,8.25,4000,0
2008-03-13,8.29,8.39,8.29,8.3,2112,0
2008-03-14,8.2,8.2,8.07,8.07,800,0
2008-03-17,8.17,8.17,8.1,8.1,600,0
2008-03-18,8,8.02,8,8.02,300,0
2008-03-19,7.93,7.93,7.91,7.91,3200,0
2008-03-20,7.88,8,7.3,7.3,6601,0
2008-03-24,7.5,7.5,6.6,6.99,39800,0
2008-03-25,6.85,6.85,6.45,6.5,21500,0
2008-03-26,6.47,6.47,6.27,6.3,16900,0
2008-03-27,6.4,6.45,6.2,6.2,12997,0
2008-03-28,6.1,6.19,6.04,6.04,5900,0
2008-03-31,6,6.04,5.9,6.04,9200,0
2008-04-01,6.1,6.94,6.1,6.8,10900,0
2008-04-02,6.66,6.9,6.66,6.87,6900,0
2008-04-03,6.87,7.45,6.87,7.45,7300,0
2008-04-04,7.37,7.4,7.25,7.35,1900,0
2008-04-07,7.45,7.45,7.4,7.4,600,0
2008-04-08,7.17,7.26,7.05,7.26,3300,0
2008-04-09,7.3,7.45,7.3,7.45,2800,0
2008-04-10,6.85,7.34,6.85,7.01,11600,0
2008-04-11,6.75,6.75,4.98,5,150300,0
2008-04-14,5.11,5.4,4.75,4.8,31650,0
2008-04-15,4.8,4.8,4.45,4.65,66974,0
2008-04-16,4.75,4.8,4.36,4.6,39874,0
2008-04-17,4.51,4.61,4.41,4.41,10400,0
2008-04-18,4.37,4.59,4.37,4.43,20700,0
2008-04-21,4.49,4.49,4.3,4.3,5300,0
2008-04-22,4.34,4.35,3.8,3.91,18596,0
2008-04-23,3.99,3.99,3.52,3.6,16600,0
2008-04-24,3.64,4.18,3.5,3.95,23006,0
2008-04-25,4.07,4.2,3.91,4.06,8232,0
2008-04-28,4.25,4.25,4.07,4.15,5846,0
2008-04-29,4.39,4.39,4.15,4.34,7888,0
2008-04-30,4.35,4.7,4.33,4.4,12053,0
2008-05-01,4.3,4.55,4.3,4.36,7728,0
2008-05-02,4.64,4.64,4.46,4.46,1600,0
2008-05-05,4.47,4.5,4.31,4.45,11418,0
2008-05-06,4.46,4.46,4.45,4.45,2500,0
2008-05-07,4.4,4.4,4.05,4.06,9300,0
2008-05-08,4.06,4.14,4.01,4.02,22175,0
2008-05-09,4.01,4.02,3.9,3.9,43363,0
2008-05-12,4,4,3.91,3.94,16824,0
2008-05-13,3.98,3.99,3.91,3.91,13512,0
2008-05-14,3.94,3.95,3.78,3.78,10100,0
2008-05-15,3.82,3.83,3.65,3.66,7900,0
2008-05-16,3.6,3.85,3.6,3.65,13720,0
2008-05-19,3.65,3.83,3.65,3.65,6783,0
2008-05-20,3.65,3.65,3.56,3.56,22197,0
2008-05-21,3.51,3.51,3.5,3.51,2000,0
2008-05-22,3.5,3.51,3.3,3.36,6630,0
2008-05-23,3.31,3.31,2.35,3.02,55714,0
2008-05-27,3.01,3.09,2.95,3.02,18900,0
2008-05-28,3,3.09,2.92,2.95,82119,0
2008-05-29,2.91,3.1,2.91,2.95,42856,0
2008-05-30,3.02,3.08,2.96,2.97,9924,0
2008-06-02,3.08,3.08,3,3.02,16700,0
2008-06-03,3.05,3.05,2.98,3.04,15174,0
2008-06-04,3,3.08,2.95,2.99,34100,0
2008-06-05,2.99,3.05,2.92,2.94,26000,0
2008-06-06,2.9,2.92,2.86,2.9,11100,0
2008-06-09,2.85,2.93,2.66,2.66,89301,0
2008-06-10,2.74,2.74,2.09,2.09,55900,0
2008-06-11,2.15,2.39,2.11,2.29,71430,0
2008-06-12,2.5,3,2.4,2.85,77788,0
2008-06-13,2.89,3.75,2.89,3.3,62056,0
2008-06-16,3.59,3.59,3.3,3.4,22416,0
2008-06-17,3.49,3.75,3.38,3.72,31021,0
2008-06-18,3.6,4.3,3.6,4.25,44855,0
2008-06-19,4.75,4.87,4.31,4.51,53543,0
2008-06-20,4.57,4.83,3.96,3.96,49764,0
2008-06-23,4.31,4.35,3.5,3.51,52142,0
2008-06-24,3.55,3.7,3.2,3.7,32026,0
2008-06-25,3.75,4.05,3.75,3.94,25893,0
2008-06-26,3.95,3.95,3.7,3.7,14810,0
2008-06-27,3.66,3.8,3.48,3.7,9572,0
2008-06-30,3.64,3.73,3.64,3.65,7367,0
2008-07-01,3.7,3.75,3.7,3.75,1100,0
2008-07-02,3.75,3.85,3.75,3.85,4032,0
2008-07-03,4,4,3.98,4,2000,0
2008-07-07,3.95,4.25,3.95,4.25,7660,0
2008-07-08,4.31,4.35,4.21,4.31,4411,0
2008-07-09,4.35,4.5,4.26,4.36,5250,0
2008-07-10,4.27,4.59,4.27,4.57,42395,0
2008-07-11,4.62,4.87,4.54,4.79,7763,0
2008-07-14,4.9,4.9,4.5,4.57,10518,0
2008-07-15,4.58,4.7,4.45,4.7,4935,0
2008-07-16,4.6,4.83,4.5,4.82,2840,0
2008-07-17,4.7,4.84,4.57,4.6,7990,0
2008-07-18,4.51,4.6,4.51,4.55,4036,0
2008-07-21,4.5,4.58,4.41,4.46,5072,0
2008-07-22,4.46,4.5,4.46,4.5,500,0
2008-07-23,4.53,4.83,4.53,4.83,3225,0
2008-07-24,4.82,4.82,4.82,4.82,470,0
2008-07-25,4.71,4.71,4.55,4.55,2770,0
2008-07-28,4.67,4.67,4.25,4.25,8749,0
2008-07-29,4.25,4.52,4.25,4.35,5900,0
2008-07-30,4.25,4.4,4.23,4.23,7836,0
2008-07-31,4.26,4.35,4.25,4.35,1175,0
2008-08-01,4.34,4.44,4.12,4.12,6300,0
2008-08-04,4.19,4.19,4.19,4.19,500,0
2008-08-05,4.3,4.58,4.2,4.58,6400,0
2008-08-06,4.68,4.79,4.68,4.75,1600,0
2008-08-07,4.75,4.82,4.75,4.81,3470,0
2008-08-08,4.86,4.94,4.75,4.94,3854,0
2008-08-11,4.75,5.12,4.75,5.11,12130,0
2008-08-12,5.11,5.11,4.93,4.96,3400,0
2008-08-13,5,5,5,5,4700,0
2008-08-14,4.89,5.03,4.56,4.7,17327,0
2008-08-15,5.09,6.7,5,5.75,92470,0
2008-08-18,5.7,6.1,5.7,6.1,18865,0
2008-08-19,5.84,6.3,5.84,6.2,3495,0
2008-08-20,6.3,6.99,6.15,6.94,7400,0
2008-08-21,6.76,6.9,6.65,6.9,3600,0
2008-08-22,6.73,7.03,6.65,6.87,3743,0
2008-08-25,6.99,7.05,6.7,7,7190,0
2008-08-26,7.08,7.3,6.88,7,12761,0
2008-08-27,7,7,6.9,6.91,5531,0
2008-08-28,7,7,6.83,6.91,4898,0
2008-08-29,6.86,7.04,6.86,6.95,5560,0
2008-09-02,7,7,6.8,6.85,8879,0
2008-09-03,6.85,6.99,6.75,6.99,3857,0
2008-09-04,6.74,6.95,6.6,6.89,9351,0
2008-09-05,6.8,6.95,6.72,6.89,2900,0
2008-09-08,6.99,6.99,6.8,6.97,1550,0
2008-09-09,6.95,6.95,6.7,6.93,2300,0
2008-09-10,6.98,6.98,6.55,6.68,8600,0
2008-09-11,6.74,6.87,6.47,6.6,4000,0
2008-09-12,6.06,6.7,6.06,6.64,4000,0
2008-09-15,6.62,6.69,6.58,6.69,1700,0
2008-09-16,6.58,6.7,6.55,6.7,6225,0
2008-09-17,6.63,6.87,6.57,6.7,5630,0
2008-09-18,6.7,6.71,6.51,6.51,6716,0
2008-09-19,6.25,6.42,6.16,6.41,3050,0
2008-09-22,6.29,6.5,5.8,6.03,16445,0
2008-09-23,5.81,6.25,5.81,6.25,8633,0
2008-09-24,6.35,6.4,6.34,6.4,1100,0
2008-09-25,6.5,6.75,6.5,6.74,8245,0
2008-09-26,6.65,6.74,6.61,6.71,1000,0
2008-09-29,6.72,6.73,6.1,6.13,6904,0
2008-09-30,6.01,8.35,6.01,8.35,43662,0
2008-10-01,8.35,8.35,6.5,6.7,22033,0
2008-10-02,6.44,6.8,6.4,6.4,1650,0
2008-10-03,6.21,6.74,6.21,6.42,1400,0
2008-10-06,6.23,6.23,5.87,6.08,808,0
2008-10-07,6.11,6.22,5.75,5.92,5800,0
2008-10-08,5.45,5.85,5.45,5.85,3719,0
2008-10-09,5.8,5.84,5.4,5.55,3100,0
2008-10-10,5.7,6.15,5.05,6.15,9146,0
2008-10-13,6.18,6.39,6,6.12,8901,0
2008-10-14,6.62,6.85,6.47,6.6,30300,0
2008-10-15,6.7,6.7,6.5,6.5,1400,0
2008-10-16,6.5,6.5,5.98,5.98,3500,0
2008-10-17,5.88,6.03,5.7,5.75,11900,0
2008-10-20,5.63,6.75,5.63,6.51,6566,0
2008-10-21,6.5,6.5,6.35,6.35,2175,0
2008-10-22,6.07,6.37,6.05,6.05,4700,0
2008-10-24,5.82,5.88,5.65,5.8,6340,0
2008-10-27,6.15,6.25,6.06,6.23,6700,0
2008-10-28,6.14,6.23,6.06,6.23,400,0
2008-10-29,6.23,6.35,6.11,6.11,8400,0
2008-10-31,6.07,6.29,6.06,6.29,12900,0
2008-11-03,6.01,6.14,6.01,6.14,5400,0
2008-11-04,6.15,6.2,6.15,6.15,400,0
2008-11-05,6.1,6.12,6.06,6.06,1300,0
2008-11-06,5.9,6.05,5.86,5.96,10400,0
2008-11-07,5.57,5.98,5.57,5.71,3344,0
2008-11-10,5.69,5.75,5.69,5.75,900,0
2008-11-12,5.61,5.95,5.61,5.72,5000,0
2008-11-13,5.5,5.75,5.5,5.75,2266,0
2008-11-14,5.6,5.6,5.57,5.57,800,0
2008-11-17,5.36,5.39,5.36,5.36,1500,0
2008-11-18,4.85,5.1,4.83,5.05,3715,0
2008-11-19,4.78,4.79,4.77,4.79,900,0
2008-11-20,4.78,4.78,4.5,4.5,8450,0
2008-11-21,4.51,4.51,4.32,4.32,2700,0
2008-11-24,4.26,4.48,4.26,4.26,10164,0
2008-11-25,4.26,4.27,4.07,4.27,13996,0
2008-11-26,4.26,4.71,4.26,4.71,6301,0
2008-12-01,4.34,4.54,3.45,3.45,17540,0
2008-12-02,3.85,4,3.7,3.88,7492,0
2008-12-03,3.79,3.94,3.78,3.94,6900,0
2008-12-04,3.66,3.85,3.66,3.8,4150,0
2008-12-05,3.71,3.89,3.7,3.75,8600,0
2008-12-08,3.96,3.96,3.7,3.76,3400,0
2008-12-09,3.71,3.9,3.71,3.9,900,0
2008-12-10,3.94,4.14,3.94,4.09,4000,0
2008-12-11,4.05,4.05,3.9,3.9,3300,0
2008-12-12,3.67,3.86,3.67,3.86,3205,0
2008-12-15,3.82,3.99,3.56,3.66,30963,0
2008-12-16,3.75,3.79,3.75,3.79,300,0
2008-12-17,3.79,3.8,3.7,3.8,2300,0
2008-12-18,3.78,3.78,3.78,3.78,100,0
2008-12-19,3.7,3.77,3.64,3.65,9096,0
2008-12-22,3.71,3.8,3.61,3.8,17382,0
2008-12-23,3.7,3.7,3.6,3.61,9100,0
2008-12-24,3.61,3.61,3.27,3.5,6400,0
2008-12-26,3.45,3.45,3.45,3.45,800,0
2008-12-29,3.45,3.47,3.34,3.37,5300,0
2008-12-30,3.27,3.3,3.05,3.2,16450,0
2008-12-31,3.25,3.71,3.2,3.71,3400,0
2009-01-02,3.56,3.56,3.46,3.54,3400,0
2009-01-05,3.44,3.5,3.44,3.5,3600,0
2009-01-06,3.49,3.52,3.32,3.4,9300,0
2009-01-07,3.35,3.49,3.35,3.45,1975,0
2009-01-08,3.35,3.35,3.18,3.22,900,0
2009-01-09,3.12,3.13,3.08,3.08,14000,0
2009-01-12,3.35,3.53,3.2,3.25,31201,0
2009-01-13,3.34,3.44,3.19,3.2,17238,0
2009-01-14,3.1,3.28,3.05,3.05,27015,0
2009-01-15,3,3.1,2.9,2.95,536915,0
2009-01-16,3.05,3.11,2.96,3.11,800,0
2009-01-21,3.2,3.36,3.1,3.1,5678,0
2009-01-22,3.2,3.2,3.2,3.2,500,0
2009-01-23,3.1,3.1,3.1,3.1,200,0
2009-01-26,3.07,3.19,2.71,3.19,11519,0
2009-01-27,3.14,3.16,3.14,3.15,719,0
2009-01-28,3.18,3.44,3.18,3.44,7237,0
2009-01-29,3.39,3.6,3.38,3.52,13200,0
2009-01-30,3.67,4,3.67,3.8,6168,0
2009-02-02,3.91,4.25,3.91,4.25,3000,0
2009-02-03,4.25,4.25,3.99,4.19,60045,0
2009-02-04,4.16,4.25,4.16,4.25,700,0
2009-02-06,4.25,4.31,4.25,4.31,2300,0
2009-02-09,4.24,4.3,4.15,4.3,2826,0
2009-02-11,4.16,4.2,4.15,4.15,700,0
2009-02-12,4.15,4.15,4.15,4.15,38400,0
2009-02-13,4.09,4.14,4.05,4.05,700,0
2009-02-17,3.93,3.93,3.81,3.81,3100,0
2009-02-18,3.92,4.01,3.85,4.01,8400,0
2009-02-19,4.01,4.01,4,4,4200,0
2009-02-20,3.9,4,3.89,4,1900,0
2009-02-23,3.66,4,3.66,4,2325,0
2009-02-24,4,4.09,4,4.09,1100,0
2009-02-26,4.06,4.26,4.06,4.25,3900,0
2009-02-27,4.15,4.25,4,4.25,79900,0
2009-03-02,4.25,4.25,3.71,4.01,11602,0
2009-03-03,3.92,3.92,3.5,3.69,8600,0
2009-03-04,3.81,3.89,3.81,3.89,400,0
2009-03-09,3.77,3.89,3.76,3.76,2200,0
2009-03-10,3.65,3.75,3.53,3.75,2262,0
2009-03-11,3.75,3.75,3.75,3.75,400,0
2009-03-12,3.75,4.09,3.75,4.06,4600,0
2009-03-16,3.9,4.01,3.9,4.01,300,0
2009-03-17,4.05,4.1,4.04,4.05,1200,0
2009-03-18,4.08,4.08,4,4.08,3400,0
2009-03-19,4.2,4.35,4.2,4.35,1700,0
2009-03-20,4.42,4.42,4.42,4.42,100,0
2009-03-23,4.3,4.6,4.3,4.6,5600,0
2009-03-24,4.45,4.45,4.4,4.4,700,0
2009-03-25,4.25,4.41,4.25,4.4,2600,0
2009-03-26,4.25,4.3,4.25,4.3,5500,0
2009-03-27,4.4,4.5,4.4,4.5,300,0
2009-03-30,4.35,4.35,4.25,4.27,1800,0
2009-03-31,4.25,4.42,4.25,4.33,17800,0
2009-04-02,4.48,4.94,4.45,4.94,10800,0
2009-04-06,4.9,4.9,4.9,4.9,300,0
2009-04-07,4.9,4.9,4.9,4.9,100,0
2009-04-08,4.9,4.91,4.89,4.9,3000,0
2009-04-09,5,5,4.99,5,2900,0
2009-04-13,5,5.09,4.92,5.09,450,0
2009-04-14,5.09,5.14,5.09,5.14,200,0
2009-04-15,5.15,5.18,5.15,5.18,200,0
2009-04-16,5.19,5.43,5.19,5.43,3300,0
2009-04-17,5.3,5.69,5.3,5.69,11550,0
2009-04-20,5.84,6,5.84,5.98,5250,0
2009-04-21,6,6,5.83,5.9,3890,0
2009-04-22,5.9,6.2,5.9,6.2,5400,0
2009-04-23,6.2,6.2,6.2,6.2,100,0
2009-04-24,6.25,6.75,5.63,6.08,20550,0
2009-04-27,6.17,6.29,6.14,6.14,852,0
2009-04-28,6.23,6.25,6.23,6.25,1400,0
2009-04-29,6.25,6.25,6.05,6.2,3800,0
2009-04-30,6.01,6.15,5.9,5.99,6736,0
2009-05-01,5.99,6.14,5.99,6.01,720,0
2009-05-04,5.75,5.75,5.59,5.64,5323,0
2009-05-05,5.6,5.71,5.6,5.62,6341,0
2009-05-06,5.62,5.77,5.5,5.55,2900,0
2009-05-07,5.52,5.72,5.52,5.6,2300,0
2009-05-08,5.55,5.7,5.55,5.7,2000,0
2009-05-11,5.65,5.65,5.61,5.62,1000,0
2009-05-12,5.84,5.84,5.69,5.75,5295,0
2009-05-13,5.7,5.7,5.65,5.7,6100,0
2009-05-14,5.66,5.71,5.66,5.71,5300,0
2009-05-15,5.72,5.82,5.53,5.71,6307,0
2009-05-18,5.86,6.1,5.86,6.1,1362,0
2009-05-19,6.1,6.11,6.09,6.11,1500,0
2009-05-20,6.11,6.16,6.11,6.15,600,0
2009-05-21,6.31,6.31,5.75,5.76,8381,0
2009-05-22,5.91,6.04,5.9,6.04,1000,0
2009-05-26,6.04,6.04,5.98,6.04,2203,0
2009-05-27,6.18,9,6.18,9,23343,0
2009-05-28,8.05,8.05,7.08,7.5,17095,0
2009-05-29,7.83,7.83,7.17,7.7,4010,0
2009-06-01,7.53,7.95,7.53,7.71,2801,0
2009-06-02,7.71,7.72,7.68,7.72,24663,0
2009-06-03,7.57,7.72,7.47,7.72,1200,0
2009-06-04,7.72,7.72,7.28,7.6,2000,0
2009-06-05,7.7,7.71,7.65,7.65,7000,0
2009-06-08,7.66,7.66,7.64,7.66,850,0
2009-06-09,7.64,7.71,7.58,7.61,3409,0
2009-06-10,7.65,7.65,7.6,7.61,1400,0
2009-06-11,7.46,7.65,7.28,7.6,4738,0
2009-06-12,7.6,7.7,7.46,7.46,825,0
2009-06-15,7.31,7.45,6.9,7.14,4300,0
2009-06-16,7.14,7.14,6.9,6.9,2300,0
2009-06-17,6.84,6.85,6.69,6.83,3227,0
2009-06-18,6.88,6.88,6.88,6.88,200,0
2009-06-19,6.93,6.94,6.93,6.94,500,0
2009-06-22,6.85,6.85,6.35,6.72,11558,0
2009-06-23,6.85,6.85,6.75,6.85,2600,0
2009-06-24,6.65,6.85,6.5,6.71,2560,0
2009-06-26,6.85,6.85,6.85,6.85,200,0
2009-06-29,6.7,6.84,6.7,6.84,3688,0
2009-06-30,6.85,6.89,6.85,6.88,2600,0
2009-07-01,6.9,6.99,6.89,6.89,2350,0
2009-07-02,6.87,6.87,6.86,6.87,300,0
2009-07-06,6.81,6.82,6.79,6.8,11023,0
2009-07-07,6.74,6.74,6.68,6.68,1700,0
2009-07-09,6.69,6.73,6.68,6.73,1600,0
2009-07-10,6.6,6.71,6.59,6.71,2800,0
2009-07-13,6.69,6.75,6.67,6.67,4840,0
2009-07-15,6.75,6.82,6.65,6.82,3790,0
2009-07-16,6.7,6.85,6.65,6.8,12150,0
2009-07-17,6.8,7,6.8,7,3200,0
2009-07-20,7,7.65,7,7.5,3213,0
2009-07-21,7.65,7.8,7.59,7.7,1350,0
2009-07-22,7.9,7.95,7.9,7.94,300,0
2009-07-23,8,8.65,7.93,8.65,22879,0
2009-07-24,8.65,8.65,8.5,8.5,5408,0
2009-07-27,8.47,8.6,8.18,8.6,12889,0
2009-07-28,8.46,8.6,8.46,8.6,1600,0
2009-07-29,8.59,8.59,8.57,8.57,300,0
2009-07-30,8.56,8.56,7.72,8.5,2145,0
2009-07-31,8.45,8.45,8.45,8.45,100,0
2009-08-03,8.43,8.45,8.3,8.42,2004,0
2009-08-04,8.42,8.42,8.42,8.42,400,0
2009-08-05,8.43,8.43,8.42,8.42,600,0
2009-08-06,8.28,8.48,8.28,8.48,1270,0
2009-08-07,8.5,8.98,8.5,8.97,2526,0
2009-08-10,8.9,8.9,8.1,8.53,4400,0
2009-08-11,8.52,8.52,8.5,8.5,300,0
2009-08-12,8.55,8.57,8.55,8.55,1125,0
2009-08-13,8.59,8.59,8.54,8.54,425,0
2009-08-14,8.99,9.15,8.84,9.04,49933,0
2009-08-17,8.99,9,8.84,8.95,1500,0
2009-08-18,9.01,9.23,8.99,9.22,3275,0
2009-08-19,9.21,9.23,9.04,9.04,5000,0
2009-08-20,9.02,9.16,9,9.15,1516,0
2009-08-21,9,9.15,9,9.14,2057,0
2009-08-24,9.15,9.15,9.06,9.06,1580,0
2009-08-25,9.06,9.13,9.06,9.1,1300,0
2009-08-26,9.15,9.15,9.07,9.11,500,0
2009-08-27,9.05,9.05,8.66,8.86,4741,0
2009-08-28,8.78,8.92,8.47,8.68,24275,0
2009-08-31,8.56,8.56,8,8.34,5920,0
2009-09-01,8.59,8.59,8.44,8.44,2093,0
2009-09-02,8.4,8.4,8.35,8.35,1000,0
2009-09-03,8.36,8.47,8.33,8.33,8191,0
2009-09-08,8.17,8.26,8.17,8.2,904,0
2009-09-09,8.21,8.24,8.01,8.24,800,0
2009-09-10,8.25,8.25,8.16,8.16,1701,0
2009-09-11,8.16,8.26,8.11,8.11,1798,0
2009-09-14,8.29,8.29,8.08,8.09,4987,0
2009-09-15,8.05,8.24,8.05,8.23,3113,0
2009-09-16,8.21,8.22,8,8,13800,0
2009-09-17,8,8,7.99,7.99,3600,0
2009-09-18,7.9,8.73,7.84,8.73,10600,0
2009-09-21,8.37,8.4,8.31,8.34,3022,0
2009-09-22,8.31,8.32,8.21,8.22,600,0
2009-09-23,8.4,8.4,8.26,8.26,1300,0
2009-09-24,8.15,8.15,8.07,8.12,4000,0
2009-09-25,8.11,8.25,8.11,8.13,700,0
2009-09-29,8.15,8.15,8,8,7547,0
2009-09-30,8.02,8.02,8,8,800,0
2009-10-01,8,8,7.82,7.91,1000,0
2009-10-02,7.86,7.86,7.85,7.85,2599,0
2009-10-05,7.75,7.9,7.75,7.78,12482,0
2009-10-06,7.77,7.95,7.68,7.68,4943,0
2009-10-07,7.67,7.75,7.65,7.66,3000,0
2009-10-08,7.75,7.75,7.75,7.75,300,0
2009-10-09,7.67,7.67,7.67,7.67,300,0
2009-10-12,7.68,7.68,7.67,7.67,1000,0
2009-10-13,7.69,7.71,7.6,7.71,10693,0
2009-10-14,7.72,7.74,7.72,7.74,1300,0
2009-10-15,7.75,7.8,7.66,7.68,13606,0
2009-10-16,7.53,7.73,7.53,7.73,554,0
2009-10-19,7.85,7.95,7.73,7.73,5157,0
2009-10-20,7.75,7.89,7.63,7.63,11669,0
2009-10-21,7.81,7.81,7.52,7.62,2828,0
2009-10-22,7.6,7.86,7.6,7.77,29909,0
2009-10-23,8.8,10.48,8.3,9.65,89829,0
2009-10-26,9.79,9.8,9.1,9.1,12242,0
2009-10-27,9.59,9.65,9.28,9.55,8545,0
2009-10-28,9.41,9.41,9.03,9.12,11314,0
2009-10-29,9.18,9.18,8.9,8.9,23560,0
2009-10-30,8.83,9.02,8.83,8.84,2053,0
2009-11-02,8.93,9.79,8.86,9.3,12399,0
2009-11-03,9.1,9.45,8.28,9.45,7600,0
2009-11-04,9.65,10.75,9.65,10.34,11501,0
2009-11-05,10.58,11.3,10.58,11.3,4050,0
2009-11-06,11.49,11.49,11.1,11.39,2900,0
2009-11-09,10.9,11.38,10.9,11.2,4420,0
2009-11-10,11,11.21,10.93,11.21,1761,0
2009-11-11,10.91,11,10.9,11,2700,0
2009-11-12,11,11.16,10.81,11.16,4345,0
2009-11-13,10.6,11,10.6,10.75,5100,0
2009-11-16,10.52,10.75,10.52,10.6,2736,0
2009-11-17,10.45,10.6,10.45,10.56,900,0
2009-11-18,10.49,10.81,10.05,10.81,5912,0
2009-11-19,10.86,11.1,10.86,11,3200,0
2009-11-20,10.88,10.97,10.75,10.97,900,0
2009-11-23,10.72,10.95,10.5,10.95,3900,0
2009-11-24,10.9,10.9,10.5,10.62,2900,0
2009-11-25,10.35,10.86,10,10.44,7969,0
2009-11-27,10.36,10.5,10,10.24,1750,0
2009-11-30,10.26,10.5,10.1,10.48,2148,0
2009-12-01,10.48,10.48,9.47,9.66,25213,0
2009-12-02,9.7,10.2,9.6,10.05,4426,0
2009-12-03,10.11,10.96,10.11,10.36,2350,0
2009-12-04,10.25,10.48,9.6,10.47,8445,0
2009-12-07,10.51,10.6,10.19,10.6,906,0
2009-12-08,10.44,10.78,10.44,10.73,1150,0
2009-12-09,10.7,10.78,10.7,10.75,1600,0
2009-12-10,10.81,10.98,10.74,10.74,2392,0
2009-12-11,10.75,10.75,10.74,10.74,1200,0
2009-12-14,10.74,11.25,10.74,11.15,3900,0
2009-12-15,11.06,11.15,11.05,11.15,4200,0
2009-12-16,11.22,11.4,11.21,11.29,5400,0
2009-12-17,11.5,11.85,11,11.16,6600,0
2009-12-18,10.95,11.3,10.92,11.3,1984,0
2009-12-21,11.3,11.3,10.94,11.13,1440,0
2009-12-22,11.1,11.15,10.65,11.15,5544,0
2009-12-23,11.12,11.12,11,11,2100,0
2009-12-28,11.5,11.8,11,11.42,4817,0
2009-12-29,11.34,11.34,11.25,11.25,300,0
2009-12-30,11.4,11.42,10.8,10.9,1300,0
2009-12-31,10.99,10.99,10.2,10.86,4940,0
2010-01-04,10.76,10.94,10.76,10.94,5680,0
2010-01-05,10.87,11.05,10.3,10.3,4250,0
2010-01-06,10.72,10.72,10.5,10.7,3600,0
2010-01-07,10.79,11,10.69,10.87,1656,0
2010-01-08,10.98,11,10.98,11,1137,0
2010-01-11,11.7,11.96,11.55,11.66,5023,0
2010-01-12,11.74,11.74,11.43,11.43,300,0
2010-01-13,11.5,11.97,10.8,11.97,12455,0
2010-01-14,11.59,11.97,11.59,11.81,4400,0
2010-01-15,11.85,12.25,11.85,12.14,9770,0
2010-01-19,12.13,12.5,11.99,12.01,25922,0
2010-01-20,11.98,12.45,11.84,12.14,8383,0
2010-01-21,12.2,12.3,11.94,12.16,4003,0
2010-01-22,12.2,12.2,11.8,11.8,1500,0
2010-01-25,11.9,12.24,11.9,12.24,762,0
2010-01-26,12.44,12.5,12.36,12.45,4351,0
2010-01-27,12.5,12.75,12.42,12.5,13562,0
2010-01-28,12.81,12.81,12.3,12.65,4300,0
2010-01-29,12.62,12.83,12.62,12.72,5300,0
2010-02-01,12.48,13.14,12.48,13.13,6600,0
2010-02-02,13.13,13.5,13.01,13.5,5832,0
2010-02-03,13.5,13.6,13.41,13.6,8809,0
2010-02-04,13.5,13.6,13.44,13.5,4600,0
2010-02-05,13.6,13.6,13.49,13.5,4233,0
2010-02-08,13.65,13.65,13.55,13.55,380,0
2010-02-09,13.5,13.56,13.5,13.56,500,0
2010-02-10,13.6,13.9,13.59,13.75,15630,0
2010-02-11,14,14,13.75,13.75,2200,0
2010-02-12,13.75,13.84,13.6,13.6,18733,0
2010-02-16,13.71,13.9,13.71,13.77,3382,0
2010-02-17,13.66,13.9,13.32,13.9,11600,0
2010-02-18,13.85,13.9,13.75,13.75,2100,0
2010-02-19,13.9,14,13.8,13.82,3000,0
2010-02-22,13.8,13.8,13.61,13.68,1764,0
2010-02-23,13.75,13.94,13.65,13.8,2900,0
2010-02-25,13.75,13.76,13.7,13.75,5300,0
2010-02-26,13.88,13.88,13.77,13.87,1782,0
2010-03-01,13.69,13.9,13.69,13.79,3412,0
2010-03-02,14.05,15,14.05,15,53457,0
2010-03-03,14.85,15.15,14.85,14.96,14826,0
2010-03-04,14.91,15.05,14.9,15.05,1200,0
2010-03-05,15.05,15.1,14.91,15.05,2356,0
2010-03-08,15.02,15.17,14.97,15.17,4800,0
2010-03-09,15.19,15.2,15.09,15.2,3307,0
2010-03-10,15.2,15.2,15,15.07,5915,0
2010-03-11,15.1,15.14,15.03,15.14,1914,0
2010-03-12,15.04,15.14,15.04,15.1,10247,0
2010-03-15,15,15.2,14.91,15.2,4867,0
2010-03-16,15.2,15.34,15.2,15.2,3100,0
2010-03-17,15.2,15.2,15.11,15.11,4100,0
2010-03-18,15.13,15.15,15.13,15.15,600,0
2010-03-19,15.19,15.24,15.13,15.24,2499,0
2010-03-22,15.13,15.3,15.12,15.3,12640,0
2010-03-23,15.3,15.35,15.29,15.35,900,0
2010-03-24,15.35,15.93,15.33,15.64,1806,0
2010-03-25,15.9,15.9,15.52,15.55,3338,0
2010-03-26,15.51,15.65,15.51,15.65,1140,0
2010-03-29,15.5,15.51,15.37,15.51,1628,0
2010-03-30,15.71,15.72,15.37,15.37,2359,0
2010-03-31,15.37,15.6,15.35,15.6,1850,0
2010-04-01,15.58,15.94,15.58,15.94,6586,0
2010-04-05,16,16,14.24,15.51,36242,0
2010-04-06,15.62,15.79,15.36,15.36,6120,0
2010-04-07,15.76,15.76,15.73,15.73,250,0
2010-04-08,15.41,15.75,15.41,15.6,3500,0
2010-04-09,15.75,15.75,15.59,15.6,57100,0
2010-04-12,15.47,15.63,15.21,15.44,2997,0
2010-04-13,15.64,15.76,15.51,15.6,8100,0
2010-04-14,15.95,15.99,15.65,15.84,6100,0
2010-04-15,15.66,15.98,15.66,15.98,4500,0
2010-04-16,15.98,15.98,15.65,15.82,2940,0
2010-04-19,15.65,15.8,15.65,15.75,4890,0
2010-04-20,15.78,15.98,15.77,15.97,800,0
2010-04-21,15.97,15.97,15.82,15.82,371,0
2010-04-22,15.98,15.98,15.71,15.91,1000,0
2010-04-23,16.57,17.46,16.48,16.97,60524,0
2010-04-26,17.04,17.41,16.78,16.78,5835,0
2010-04-27,17.15,17.15,16.25,16.56,6677,0
2010-04-28,16.96,17.24,16.5,17.04,3160,0
2010-04-29,17.28,17.29,16.58,16.62,8945,0
2010-04-30,16.9,17.22,16.59,16.79,3200,0
2010-05-03,17.27,17.27,16.42,16.59,11259,0
2010-05-04,16.84,17.27,16.51,16.84,13594,0
2010-05-05,16.36,16.97,16.36,16.63,5192,0
2010-05-06,16.52,16.74,15.62,16.74,18499,0
2010-05-07,16.64,16.75,16.2,16.59,6105,0
2010-05-10,16.8,17.36,16.72,16.72,19844,0
2010-05-11,16.7,17.35,16.1,16.89,12713,0
2010-05-12,17.16,17.47,16.95,17.36,17189,0
2010-05-13,17.22,17.51,16.91,17.24,29418,0
2010-05-14,16.85,16.85,16.37,16.75,49097,0
2010-05-17,16.75,17.35,16.75,17.35,9600,0
2010-05-18,17.3,17.46,17.05,17.3,11326,0
2010-05-19,17.24,17.4,17.05,17.29,12495,0
2010-05-20,16.65,17.23,16.51,17,29734,0
2010-05-21,16.67,17,16.6,17,19221,0
2010-05-24,17.42,17.42,16.92,16.92,14264,0
2010-05-25,16.39,16.9,16.39,16.9,800,0
2010-05-26,16.94,17.09,16.53,16.53,5854,0
2010-05-27,16.25,16.92,16.25,16.77,8600,0
2010-05-28,16.83,17,16.18,16.85,10627,0
2010-06-01,16.9,17.27,15.56,16,30617,0
2010-06-02,16.12,16.59,15.04,16.48,23563,0
2010-06-03,16.59,17.2,16.59,16.81,3319,0
2010-06-04,16.31,17.08,16.2,16.36,5851,0
2010-06-07,16.45,16.57,15.88,16.36,13019,0
2010-06-08,16.3,16.3,14.55,15.98,36699,0
2010-06-09,15.82,15.99,15.5,15.98,5784,0
2010-06-10,16.32,16.39,15.5,15.88,19348,0
2010-06-11,15.47,15.98,15.14,15.57,51029,0
2010-06-14,15.85,16.33,15.32,15.85,22566,0
2010-06-15,16.1,16.1,15.32,15.96,24292,0
2010-06-16,16,16,15.66,15.84,12434,0
2010-06-17,15.8,15.8,15.13,15.5,12344,0
2010-06-18,15.44,15.57,15.05,15.26,11495,0
2010-06-21,15.46,15.5,15.25,15.39,8905,0
2010-06-22,15.4,15.42,15,15.33,21701,0
2010-06-23,15.24,15.29,15,15.19,25741,0
2010-06-24,15.19,16.16,15.13,15.93,38124,0
2010-06-25,16.02,16.17,14.53,15.78,470448,0
2010-06-28,15.55,15.6,14.75,14.79,19163,0
2010-06-29,14.1,14.86,14.1,14.68,28138,0
2010-06-30,14.73,14.79,14.5,14.6,11568,0
2010-07-01,14.66,14.77,14.35,14.51,40932,0
2010-07-02,14.58,14.58,13.89,13.94,35860,0
2010-07-06,14.11,14.29,13.86,14,21093,0
2010-07-07,14.11,14.25,13.55,13.83,19310,0
2010-07-08,13.83,14.1,13.83,14.09,23391,0
2010-07-09,14.08,14.11,13.85,14.09,15813,0
2010-07-12,14.03,14.03,13.74,13.9,27656,0
2010-07-13,14.05,14.92,14.02,14.92,18999,0
2010-07-14,15.1,15.11,14.26,14.56,15102,0
2010-07-15,14.62,14.62,13.95,14.23,37020,0
2010-07-16,14.12,14.12,13.41,13.47,38403,0
2010-07-19,13.99,14.47,13.65,13.88,31626,0
2010-07-20,13.8,14.18,13.8,14.17,16394,0
2010-07-21,14.18,14.36,13.92,14.03,19139,0
2010-07-22,14.06,14.65,13.96,14.39,27889,0
2010-07-23,14.32,14.88,14.1,14.84,23107,0
2010-07-26,14.77,15.19,14.33,15.19,26621,0
2010-07-27,15.31,15.42,14.76,15.14,21593,0
2010-07-28,15.09,15.27,14.56,15.21,24795,0
2010-07-29,15.21,15.49,14.78,14.94,12621,0
2010-07-30,14.57,14.93,14.57,14.77,6978,0
2010-08-02,14.94,15.49,14.78,15.18,30309,0
2010-08-03,15,15.3,14.67,14.76,16064,0
2010-08-04,14.82,14.93,13.98,14.18,35600,0
2010-08-05,14.15,14.33,13.82,13.82,5654,0
2010-08-06,13.79,14.22,13.79,14.16,6642,0
2010-08-09,14.04,14.3,13.33,13.82,46253,0
2010-08-10,13.74,14.18,13.61,13.91,14065,0
2010-08-11,13.8,13.9,13.56,13.59,17862,0
2010-08-12,13.55,13.75,13.3,13.31,19915,0
2010-08-13,13.33,13.33,13.06,13.06,16156,0
2010-08-16,13.08,13.5,12.91,13.33,15664,0
2010-08-17,13.4,13.7,13.4,13.68,5572,0
2010-08-18,13.5,14,13.5,14,15956,0
2010-08-19,14,14.45,13.67,13.67,21772,0
2010-08-20,13.6,13.62,12.92,13.35,21937,0
2010-08-23,13.41,13.42,12.71,12.74,7462,0
2010-08-24,12.75,13.23,12.75,12.94,8586,0
2010-08-25,12.96,13.31,12.96,13.17,5335,0
2010-08-26,13.12,13.12,12.92,13,14074,0
2010-08-27,13.11,13.47,13.11,13.47,6463,0
2010-08-30,13.37,13.37,12.56,12.95,12640,0
2010-08-31,12.98,13.1,12.81,13.01,7759,0
2010-09-01,13.1,14,13,14,15452,0
2010-09-02,14,14.44,13.96,14,15009,0
2010-09-03,14.01,14.22,13.97,14,15589,0
2010-09-07,14.02,14.02,13.61,13.73,4693,0
2010-09-08,13.74,13.9,13.74,13.83,8535,0
2010-09-09,14,14.23,13.75,13.75,6332,0
2010-09-10,13.76,13.92,13.74,13.92,5781,0
2010-09-13,13.94,14.25,13.68,14.15,12622,0
2010-09-14,14.1,14.1,13.76,13.87,5471,0
2010-09-15,13.7,13.89,13.7,13.89,8076,0
2010-09-16,13.91,14.1,13.88,14.01,6940,0
2010-09-17,14.14,14.33,13.79,14.33,10449,0
2010-09-20,14.27,14.3,13.87,14.16,16897,0
2010-09-21,14.09,14.3,14,14.24,14405,0
2010-09-22,14.16,14.35,14.15,14.24,19038,0
2010-09-23,14.26,14.32,14.05,14.22,12770,0
2010-09-24,14.32,14.52,14,14.52,11808,0
2010-09-27,14.64,14.69,14.07,14.29,13034,0
2010-09-28,14.37,14.56,14.17,14.43,13703,0
2010-09-29,14.38,14.95,14.38,14.95,16894,0
2010-09-30,14.9,15.16,14.57,15,18148,0
2010-10-01,15.19,15.56,14.7,15.3,17002,0
2010-10-04,15.21,15.49,15.02,15.02,6936,0
2010-10-05,15.11,15.59,15.03,15.32,28063,0
2010-10-06,15.26,15.29,15.08,15.12,13275,0
2010-10-07,15.19,15.2,14.82,15.05,21556,0
2010-10-08,15.1,15.1,14.98,15.06,15993,0
2010-10-11,15.05,15.05,14.64,14.7,2800,0
2010-10-12,15.21,15.21,14.61,14.77,9480,0
2010-10-13,14.75,15.32,14.59,15.14,53732,0
2010-10-14,15.16,15.16,14.75,14.98,17492,0
2010-10-15,14.85,15.23,14.84,14.99,27057,0
2010-10-18,15.07,15.27,14.96,15.19,30353,0
2010-10-19,15.1,15.1,14.55,14.65,23349,0
2010-10-20,14.78,15.04,14.65,14.7,20096,0
2010-10-21,14.75,14.95,14.35,14.4,16928,0
2010-10-22,14.46,14.46,13.41,14.28,23021,0
2010-10-25,14.31,14.56,13.87,14.2,5612,0
2010-10-26,14.1,14.23,13.89,13.96,9007,0
2010-10-27,13.9,13.93,13.22,13.49,12571,0
2010-10-28,13.46,13.46,12.81,12.94,56750,0
2010-10-29,12.83,12.93,12.58,12.92,15714,0
2010-11-01,12.92,12.92,12.25,12.58,24057,0
2010-11-02,12.63,12.93,12.4,12.91,13403,0
2010-11-03,12.77,12.77,12.55,12.73,11797,0
2010-11-04,12.78,13.85,12.52,13.85,18838,0
2010-11-05,13.68,13.86,12.66,13.86,22313,0
2010-11-08,13.5,13.56,12.9,13.05,40666,0
2010-11-09,13.03,13.03,12.74,12.86,6408,0
2010-11-10,13.12,13.12,12.56,12.92,20271,0
2010-11-11,13,13,12.6,12.61,15441,0
2010-11-12,12.55,12.65,12.54,12.55,4509,0
2010-11-15,12.5,12.64,12.41,12.64,5643,0
2010-11-16,12.4,12.66,12.4,12.48,16678,0
2010-11-17,12.45,12.5,12.36,12.49,34475,0
2010-11-18,12.52,13.17,12.49,12.58,14781,0
2010-11-19,12.44,12.52,12.31,12.52,4829,0
2010-11-22,12.49,12.62,12.43,12.62,11503,0
2010-11-23,12.48,12.48,12.4,12.4,4606,0
2010-11-24,12.45,12.52,12.35,12.52,18188,0
2010-11-26,12.43,12.44,12.25,12.44,3395,0
2010-11-29,12.34,12.6,12.33,12.5,4976,0
2010-11-30,12.43,12.51,12.34,12.45,16036,0
2010-12-01,12.54,12.82,12.45,12.73,15941,0
2010-12-02,12.93,12.93,12.7,12.79,3470,0
2010-12-03,12.75,12.85,12.7,12.81,65782,0
2010-12-06,12.5,12.78,12.1,12.32,24475,0
2010-12-07,12.02,12.62,12,12.46,31593,0
2010-12-08,12.53,12.88,12.5,12.85,21805,0
2010-12-09,12.9,13.04,12.8,12.94,23932,0
2010-12-10,12.88,13.05,12.86,13.05,7420,0
2010-12-13,12.72,13.2,12.46,13.09,28763,0
2010-12-14,12.55,13.4,12.26,13.4,6069,0
2010-12-15,13.41,13.48,12.49,13.43,15686,0
2010-12-16,13.48,13.48,12.55,13.26,13701,0
2010-12-17,13.2,13.29,13.07,13.18,23909,0
2010-12-20,13.28,13.79,13.18,13.64,8696,0
2010-12-21,12.85,13.66,12.85,13.39,7167,0
2010-12-22,13.46,13.46,12.81,13.33,4094,0
2010-12-23,13,13.38,12.97,13.11,34786,0
2010-12-27,12.76,13.32,12.76,13.32,2026,0
2010-12-28,13.36,13.52,13.04,13.19,5863,0
2010-12-29,13.25,13.36,13.02,13.02,2071,0
2010-12-30,13.08,13.1,12.85,12.98,35788,0
2010-12-31,13.21,13.78,13,13.5,30383,0
2011-01-03,13.07,13.63,12.83,12.88,24465,0
2011-01-04,12.87,12.92,12.85,12.92,9954,0
2011-01-05,12.77,13.17,12.76,13.15,10964,0
2011-01-06,13.24,13.3,13.06,13.22,5243,0
2011-01-07,13.04,13.09,13,13.08,2941,0
2011-01-10,12.92,13,12.88,12.98,8504,0
2011-01-11,13.05,13.2,13,13.1,4281,0
2011-01-12,13.2,13.33,13,13.11,4660,0
2011-01-13,13.04,13.04,12.9,12.95,30272,0
2011-01-14,12.96,13.09,12.96,13.09,13513,0
2011-01-18,13.13,13.6,13.02,13.11,49386,0
2011-01-19,13.08,13.14,12.27,12.58,17975,0
2011-01-20,12.31,12.58,12.31,12.36,18745,0
2011-01-21,12.18,12.53,12.18,12.26,12486,0
2011-01-24,12.32,12.47,12,12.39,16247,0
2011-01-25,12,12.39,12,12.33,11348,0
2011-01-26,12.32,12.39,12.32,12.37,4462,0
2011-01-27,12.32,12.77,12.32,12.56,27440,0
2011-01-28,13.75,14.78,12.08,12.21,87921,0
2011-01-31,12.39,13.2,12.36,12.87,22045,0
2011-02-01,13,13.15,12.8,13.08,18282,0
2011-02-02,13.03,13.13,13.02,13.07,5567,0
2011-02-03,12.99,13.09,12.92,12.95,9843,0
2011-02-04,13,13.04,12.97,13.02,14374,0
2011-02-07,13.02,13.39,13.02,13.13,10585,0
2011-02-08,13.07,13.14,13,13.12,5585,0
2011-02-09,13.05,13.11,13,13.11,3642,0
2011-02-10,13.1,13.3,13.06,13.06,5082,0
2011-02-11,13.23,13.23,13.11,13.18,3079,0
2011-02-14,13.21,13.86,13.02,13.72,14135,0
2011-02-15,13.71,13.72,13.48,13.5,5134,0
2011-02-16,13.61,13.64,13.4,13.59,5542,0
2011-02-18,13.5,13.5,13.35,13.4,18424,0
2011-02-22,13.28,13.4,12.94,12.94,9114,0
2011-02-23,12.97,13.03,12.92,12.97,5351,0
2011-02-24,12.98,13.13,12.9,13,16520,0
2011-02-25,13.06,13.07,12.98,13.05,7432,0
2011-02-28,13.12,13.13,12.94,13.13,2526,0
2011-03-01,13.23,13.23,12.76,12.9,9287,0
2011-03-02,12.85,13.04,12.85,13,6883,0
2011-03-03,13.03,13.39,12.94,13.39,92222,0
2011-03-04,13.35,13.52,13.25,13.38,4541,0
2011-03-07,13.4,13.41,13.06,13.14,7026,0
2011-03-08,13.1,13.41,13.1,13.38,5849,0
2011-03-09,13.21,13.41,13.08,13.4,2219,0
2011-03-10,13.4,13.4,13.15,13.22,10194,0
2011-03-11,13.18,13.22,13.11,13.12,6742,0
2011-03-14,12.98,13.04,12.93,12.93,4246,0
2011-03-15,12.64,12.97,12.64,12.86,6993,0
2011-03-16,12.86,12.98,12.81,12.81,10997,0
2011-03-17,12.97,13.34,12.8,13.08,6311,0
2011-03-18,13.13,13.14,12.94,13.01,18957,0
2011-03-21,13.15,13.15,12.97,13.1,20332,0
2011-03-22,13.11,13.41,13.06,13.16,4669,0
2011-03-23,13.17,13.28,13.15,13.28,5458,0
2011-03-24,13.28,13.66,13.17,13.66,13958,0
2011-03-25,13.66,14.01,13.66,13.94,13533,0
2011-03-28,14.08,14.1,13.9,13.96,8763,0
2011-03-29,13.89,14.2,13.89,14.2,7288,0
2011-03-30,14.11,14.35,14.11,14.34,13501,0
2011-03-31,14.34,14.42,14.23,14.29,22849,0
2011-04-01,14.27,14.36,14.25,14.26,4702,0
2011-04-04,14.26,14.5,14.26,14.49,8165,0
2011-04-05,14.44,14.5,14.38,14.5,7046,0
2011-04-06,14.51,14.67,14.48,14.5,20512,0
2011-04-07,14.48,14.52,14.33,14.35,6490,0
2011-04-08,14.44,14.5,14.21,14.22,7253,0
2011-04-11,14.25,14.37,13.92,13.98,8707,0
2011-04-12,13.95,14.05,13.89,13.89,9138,0
2011-04-13,14,14.25,14,14.08,16607,0
2011-04-14,14.11,14.51,13.98,14.38,17437,0
2011-04-15,14.34,14.44,14.27,14.41,11650,0
2011-04-18,14.27,14.32,14.05,14.18,9475,0
2011-04-19,14.1,14.32,14.1,14.32,7746,0
2011-04-20,14.46,14.79,14.46,14.75,16135,0
2011-04-21,14.79,14.87,14.5,14.81,11710,0
2011-04-25,14.71,15.11,14.64,14.76,22696,0
2011-04-26,14.78,15.9,14.72,15.56,87932,0
2011-04-27,15.54,15.87,15.4,15.87,44728,0
2011-04-28,15.86,16.4,15.79,16.34,21538,0
2011-04-29,17.31,17.9,17.25,17.69,92488,0
2011-05-02,17.85,18,17.76,17.97,129938,0
2011-05-03,17.92,18,17.74,17.79,14024,0
2011-05-04,17.77,17.93,17.01,17.6,34126,0
2011-05-05,17.2,17.95,17.2,17.52,17208,0
2011-05-06,17.68,17.94,17.14,17.45,28112,0
2011-05-09,17.51,17.87,17.42,17.87,14122,0
2011-05-10,18,18.72,17.87,18.26,38656,0
2011-05-11,18.31,18.31,17.91,17.92,7594,0
2011-05-12,17.91,18.25,17.87,18.19,9075,0
2011-05-13,18.22,18.28,17.91,18.01,11827,0
2011-05-16,18.06,18.21,17.86,17.86,8593,0
2011-05-17,17.83,18.27,17.83,18.16,19492,0
2011-05-18,18.21,18.21,17.8,18.1,5267,0
2011-05-19,18.1,18.1,17.82,17.85,17355,0
2011-05-20,17.85,17.88,17.7,17.77,13275,0
2011-05-23,17.55,17.91,17.5,17.55,6663,0
2011-05-24,17.57,17.59,16.81,16.9,14390,0
2011-05-25,16.8,17.11,16.8,17,11070,0
2011-05-26,16.87,16.88,16.58,16.7,7029,0
2011-05-27,16.71,16.79,16.65,16.65,14003,0
2011-05-31,16.79,16.79,16.45,16.63,18024,0
2011-06-01,16.64,16.75,16.34,16.36,11610,0
2011-06-02,16.36,16.48,15.96,16.15,16283,0
2011-06-03,15.93,16.4,15.9,16.16,25313,0
2011-06-06,16.16,16.41,16.01,16.04,16815,0
2011-06-07,16.12,16.4,16.04,16.08,22148,0
2011-06-08,16,16.11,15.83,15.85,49375,0
2011-06-09,15.9,16.05,15.74,15.95,10784,0
2011-06-10,15.82,16.3,15.82,16,58234,0
2011-06-13,15.86,16.5,15.86,16.4,39155,0
2011-06-14,16.6,16.63,16.21,16.52,39810,0
2011-06-15,16.41,16.57,16.31,16.48,50329,0
2011-06-16,16.55,16.8,16.55,16.67,32582,0
2011-06-17,16.76,16.95,16.67,16.78,35432,0
2011-06-20,16.76,17.12,16.7,17.11,20062,0
2011-06-21,17.23,17.57,16.83,17,21424,0
2011-06-22,16.92,17.1,16.92,16.96,9141,0
2011-06-23,16.82,17.1,16.47,16.98,22930,0
2011-06-24,16.92,17.3,16.92,17.17,132151,0
2011-06-27,17.11,17.11,16.98,17.02,36658,0
2011-06-28,17.01,17.13,16.88,17.02,46090,0
2011-06-29,17.11,17.26,17.01,17.07,26907,0
2011-06-30,17.18,17.18,16.94,17,26116,0
2011-07-01,17.05,17.27,16.47,17.27,41785,0
2011-07-05,17.22,17.7,17.15,17.6,35782,0
2011-07-06,17.58,17.72,17.09,17.69,21299,0
2011-07-07,17.76,17.99,17.63,17.98,12399,0
2011-07-08,17.84,18.65,17.82,18.22,62465,0
2011-07-11,18.16,18.63,17.81,18.46,23140,0
2011-07-12,18.34,18.46,17.99,18.26,19415,0
2011-07-13,18.3,18.58,18.24,18.58,10185,0
2011-07-14,18.5,18.5,18,18.27,11811,0
2011-07-15,18.27,18.83,17.93,18.8,36597,0
2011-07-18,18.79,19.41,18.67,19.05,48490,0
2011-07-19,19.19,19.25,18.71,19.21,31959,0
2011-07-20,19.15,19.15,19,19.14,6440,0
2011-07-21,19.17,19.37,18.92,19.14,16452,0
2011-07-22,18.97,19.29,18.69,19.13,32129,0
2011-07-25,19.08,19.2,19,19.14,16552,0
2011-07-26,19.18,19.19,18.75,19.05,7451,0
2011-07-27,18.92,19.19,18.53,18.72,25315,0
2011-07-28,18.85,19.54,18.47,19.5,44823,0
2011-07-29,18.94,19.71,18.86,19.67,34639,0
2011-08-01,19.87,19.87,18.9,19.31,80730,0
2011-08-02,19.31,19.71,19.14,19.21,36430,0
2011-08-03,19.25,19.25,18.49,19.01,17966,0
2011-08-04,18.87,18.87,16.03,17.92,35314,0
2011-08-05,18,18.06,16.95,17.75,12966,0
2011-08-08,17.01,17.5,14.68,15.26,37163,0
2011-08-09,15.56,19.3,14.24,17.48,46258,0
2011-08-10,17,17.22,16.01,16.08,26904,0
2011-08-11,16.14,16.64,16,16.46,32711,0
2011-08-12,16.58,16.69,15.6,15.64,21040,0
2011-08-15,15.85,16.21,15.73,16.21,36188,0
2011-08-16,15.92,16.19,15.78,15.96,34377,0
2011-08-17,16.02,16.2,15.56,15.78,10478,0
2011-08-18,15.4,16.09,15.15,15.7,53628,0
2011-08-19,16.05,16.7,15.56,15.84,27425,0
2011-08-22,16.3,16.34,15.7,15.71,12986,0
2011-08-23,15.97,16.46,15.97,16.15,22707,0
2011-08-24,16.21,16.68,16.05,16.58,18923,0
2011-08-25,16.66,16.73,16.01,16.01,7444,0
2011-08-26,15.93,16.21,15.5,16.13,18806,0
2011-08-29,16.32,16.46,15.99,16.3,11017,0
2011-08-30,16.28,16.89,16.2,16.74,7827,0
2011-08-31,16.9,16.97,16.53,16.64,22627,0
2011-09-01,16.66,16.71,15.75,15.76,25666,0
2011-09-02,15.45,15.84,15.45,15.5,16228,0
2011-09-06,15.1,15.9,15.1,15.74,16870,0
2011-09-07,16.1,16.82,16.05,16.59,15919,0
2011-09-08,16.62,16.7,15.85,15.85,6747,0
2011-09-09,15.54,15.85,15.52,15.73,27160,0
2011-09-12,15.5,15.69,15.13,15.54,11614,0
2011-09-13,15.5,15.71,15.2,15.68,12524,0
2011-09-14,15.58,15.58,15.25,15.35,25590,0
2011-09-15,15.4,15.67,15.06,15.34,17830,0
2011-09-16,15.52,15.9,15.25,15.76,29827,0
2011-09-19,15.66,15.66,15.22,15.23,3792,0
2011-09-20,15.21,15.64,15.21,15.24,9524,0
2011-09-21,15.38,15.38,14.56,14.98,15984,0
2011-09-22,14.95,15.19,14.65,14.65,16001,0
2011-09-23,14.4,15.14,14.4,15.1,10839,0
2011-09-26,15.01,15.29,15.01,15.25,2795,0
2011-09-27,15.52,16.21,15.52,16.08,14600,0
2011-09-28,15.95,16.71,15.66,15.66,15769,0
2011-09-29,16.05,16.05,15.21,15.96,9247,0
2011-09-30,15.75,16.4,15.11,15.75,20559,0
2011-10-03,15.75,16.14,14.66,14.7,22821,0
2011-10-04,14.74,17.41,14.7,17.11,36844,0
2011-10-05,16.98,16.98,16.22,16.51,8286,0
2011-10-06,16.38,17.29,16.29,17.14,17200,0
2011-10-07,17.21,17.35,16.53,16.89,11468,0
2011-10-10,17.13,17.73,16.5,17.73,20015,0
2011-10-11,17.34,17.58,16.79,17.34,6885,0
2011-10-12,17.41,17.7,17.35,17.69,10426,0
2011-10-13,17.59,17.77,17.22,17.77,6372,0
2011-10-14,17.84,17.95,17.01,17.37,15850,0
2011-10-17,17.05,17.21,16.59,16.62,11191,0
2011-10-18,16.46,17.81,16.45,17.51,13656,0
2011-10-19,17.39,17.4,17.01,17.02,6769,0
2011-10-20,16.77,16.97,16.77,16.8,2397,0
2011-10-21,17.29,17.29,16.99,17.2,12500,0
2011-10-24,17.21,18,17.2,17.99,13903,0
2011-10-25,17.77,17.96,17.55,17.72,10845,0
2011-10-26,17.64,17.85,17.29,17.82,9889,0
2011-10-27,18.25,19.5,17.63,19.5,37541,0
2011-10-28,18.9,19.3,18.77,19.06,18052,0
2011-10-31,18.47,18.6,18.01,18.01,10448,0
2011-11-01,17.4,17.67,16.64,16.65,30706,0
2011-11-02,16.9,17.01,16.8,16.92,15784,0
2011-11-03,17.02,17.94,16.76,17.49,49613,0
2011-11-04,17.15,17.55,16.94,16.94,27843,0
2011-11-07,17.2,17.29,16.88,17.14,10317,0
2011-11-08,17.25,17.5,17.09,17.48,8315,0
2011-11-09,16.85,17.48,16.57,16.58,39417,0
2011-11-10,16.82,17.51,16.82,17.04,5692,0
2011-11-11,17.26,17.57,17,17.23,20916,0
2011-11-14,17.14,17.35,16.81,17.13,20083,0
2011-11-15,17.02,17.57,16.89,17.56,31803,0
2011-11-16,17.44,17.56,17.14,17.34,39276,0
2011-11-17,17.39,17.51,17.01,17.14,16667,0
2011-11-18,17.18,17.2,16.73,16.83,26861,0
2011-11-21,16.47,17.35,16.1,16.74,78581,0
2011-11-22,16.7,17.03,16.61,16.61,13624,0
2011-11-23,16.55,16.97,16.09,16.13,36825,0
2011-11-25,16.02,16.13,15.75,15.8,11322,0
2011-11-28,16.49,16.7,16.24,16.57,22676,0
2011-11-29,16.48,16.84,16.34,16.71,19972,0
2011-11-30,17.39,18,16.92,18,27703,0
2011-12-01,17.54,17.6,16.96,17,40529,0
2011-12-02,17.34,17.6,16.83,17.2,38433,0
2011-12-05,17.55,17.73,17.36,17.61,17187,0
2011-12-06,17.52,17.72,17.04,17.39,36679,0
2011-12-07,17.16,17.56,17.11,17.45,11371,0
2011-12-08,17.06,17.39,16.86,17.14,30748,0
2011-12-09,17.25,18.32,17.03,18.02,17857,0
2011-12-12,17.69,17.96,17.26,17.78,19717,0
2011-12-13,17.88,18.27,17.55,17.85,46111,0
2011-12-14,17.69,18.17,17.59,18.16,35216,0
2011-12-15,18.16,18.16,17.84,18.06,18401,0
2011-12-16,18.14,18.19,17.93,18.16,53962,0
2011-12-19,18.28,18.61,17.98,18.1,22597,0
2011-12-20,18.25,19.4,18.23,19.4,36125,0
2011-12-21,19.07,19.33,18.86,19.29,18193,0
2011-12-22,19.31,19.41,19.04,19.39,22414,0
2011-12-23,19.47,19.74,18.96,19.45,19137,0
2011-12-27,19.27,19.41,19.19,19.32,30650,0
2011-12-28,19.2,19.35,18.95,18.95,12066,0
2011-12-29,19.05,19.68,19.05,19.46,6897,0
2011-12-30,19.43,19.67,18.75,19.09,25112,0
2012-01-03,19.54,19.71,18.84,19.13,50770,0
2012-01-04,19.23,19.56,19.13,19.13,9608,0
2012-01-05,18.95,19.42,18.92,19.32,41872,0
2012-01-06,19.17,19.68,19.02,19.23,29827,0
2012-01-09,19.41,19.41,18.72,19.12,16957,0
2012-01-10,19.28,19.28,18.88,19.19,22213,0
2012-01-11,15.94,15.94,14.01,15.21,235583,0
2012-01-12,15.3,15.75,15.07,15.6,33797,0
2012-01-13,15.37,15.5,15.15,15.28,33079,0
2012-01-17,15.43,15.43,14.99,15.05,36449,0
2012-01-18,15.06,15.06,14.82,14.98,19657,0
2012-01-19,14.98,15.09,14.94,15.07,21189,0
2012-01-20,15.07,15.32,15.07,15.32,8156,0
2012-01-23,15.32,15.57,15.19,15.35,9937,0
2012-01-24,15.35,15.83,15.08,15.83,27692,0
2012-01-25,15.7,16.45,15.7,16.32,23246,0
2012-01-26,16.31,16.63,15.67,16.03,30909,0
2012-01-27,15.86,15.98,15.65,15.93,12144,0
2012-01-30,15.74,15.87,15.63,15.63,25584,0
2012-01-31,15.65,15.75,15.26,15.3,41169,0
2012-02-01,15.48,15.57,15.37,15.52,23757,0
2012-02-02,15.58,15.58,15.16,15.19,27629,0
2012-02-03,15.3,15.45,15.12,15.37,104654,0
2012-02-06,15.36,15.54,15.13,15.48,20477,0
2012-02-07,15.37,16.15,15.37,16.14,32604,0
2012-02-08,16.06,16.24,15.91,16.24,11767,0
2012-02-09,16.2,16.25,16.1,16.19,10043,0
2012-02-10,16.23,16.28,15.83,16.05,17759,0
2012-02-13,16.35,17.23,16.05,17.14,20064,0
2012-02-14,16.83,16.96,16.11,16.18,17407,0
2012-02-15,16.36,16.79,16.03,16.15,28562,0
2012-02-16,16.72,16.72,16.23,16.5,15006,0
2012-02-17,16.5,16.62,16.21,16.25,8207,0
2012-02-21,16.36,16.36,16.01,16.15,10521,0
2012-02-22,16.06,16.16,16,16.1,10775,0
2012-02-23,16.02,17,16.01,17,18248,0
2012-02-24,17,17.27,16.84,16.89,17495,0
2012-02-27,16.83,17.9,16.68,17.43,29786,0
2012-02-28,17.43,17.43,16.77,16.9,11437,0
2012-02-29,16.96,16.97,16.38,16.39,20241,0
2012-03-01,16.1,16.77,16.1,16.34,18822,0
2012-03-02,16.34,16.34,15.9,16.01,24789,0
2012-03-05,15.89,16.16,15.89,16.13,1555,0
2012-03-06,15.91,16.19,15.91,16.11,16359,0
2012-03-07,16.15,16.58,16.14,16.58,12194,0
2012-03-08,16.75,16.75,16.39,16.6,7379,0
2012-03-09,16.6,16.72,16.52,16.64,12969,0
2012-03-12,16.75,17.02,16.5,16.91,9903,0
2012-03-13,17.09,17.5,16.17,16.83,22035,0
2012-03-14,16.7,16.77,16.62,16.67,5350,0
2012-03-15,16.57,16.66,16.39,16.6,10943,0
2012-03-16,16.7,16.7,16.05,16.05,52740,0
2012-03-19,16.3,16.51,15.93,16.29,60102,0
2012-03-20,16.22,16.4,16.1,16.31,8241,0
2012-03-21,16.3,16.32,16.22,16.31,5184,0
2012-03-22,16.15,16.43,16.15,16.21,7050,0
2012-03-23,16.2,16.6,16.2,16.58,6169,0
2012-03-26,16.63,16.91,16.57,16.91,15268,0
2012-03-27,16.98,16.98,16.61,16.62,10279,0
2012-03-28,16.73,16.73,16.39,16.48,55734,0
2012-03-29,16.35,16.59,16.35,16.49,9361,0
2012-03-30,16.69,16.72,16.43,16.43,19325,0
2012-04-02,16.45,16.69,16.1,16.55,27958,0
2012-04-03,16.54,17,16.47,16.78,15957,0
2012-04-04,16.67,17.07,16.63,16.63,9516,0
2012-04-05,16.68,17.22,16.68,17.01,5935,0
2012-04-09,16.93,17.18,16.74,16.78,17106,0
2012-04-10,16.83,16.93,16.03,16.03,23951,0
2012-04-11,16.26,16.71,16.16,16.58,13011,0
2012-04-12,16.64,17.15,16.61,17.03,13787,0
2012-04-13,16.88,16.88,16.17,16.33,16822,0
2012-04-16,16.38,16.4,16.25,16.35,2757,0
2012-04-17,16.45,16.46,16.13,16.2,15145,0
2012-04-18,16.17,16.17,15.99,16.1,38106,0
2012-04-19,16.19,16.47,16.05,16.22,21478,0
2012-04-20,16.64,16.76,16.51,16.57,16393,0
2012-04-23,16.35,16.35,16.12,16.16,12303,0
2012-04-24,16.13,16.38,15.89,16.38,19963,0
2012-04-25,16.6,16.6,16.3,16.51,10829,0
2012-04-26,16.51,16.8,16.51,16.68,10872,0
2012-04-27,16.17,16.17,14.13,14.72,120747,0
2012-04-30,14.71,14.72,14.3,14.31,18741,0
2012-05-01,14.4,14.92,14.4,14.61,23653,0
2012-05-02,14.58,14.87,14.56,14.8,16228,0
2012-05-03,14.84,15.32,14.75,14.79,23973,0
2012-05-04,14.71,14.85,14.3,14.35,15119,0
2012-05-07,14.37,14.68,14.35,14.43,15168,0
2012-05-08,14.37,14.73,14.35,14.64,22272,0
2012-05-09,14.44,14.55,14.44,14.48,8665,0
2012-05-10,14.65,14.67,14.5,14.58,6332,0
2012-05-11,14.52,14.6,14.35,14.38,18493,0
2012-05-14,14.31,14.39,14.26,14.35,8456,0
2012-05-15,14.29,14.61,14.25,14.25,10387,0
2012-05-16,14.38,14.38,14.3,14.32,2856,0
2012-05-17,14.33,14.33,14.06,14.06,11438,0
2012-05-18,14,14.5,14,14.25,18099,0
2012-05-21,14.33,14.4,14.01,14.32,16823,0
2012-05-22,14.36,14.54,13.96,14.03,15790,0
2012-05-23,14,14.09,13.75,14.06,18811,0
2012-05-24,14.05,14.2,13.98,14.2,10871,0
2012-05-25,14.15,14.2,14.15,14.17,7211,0
2012-05-29,14.29,14.38,14.2,14.32,9370,0
2012-05-30,14.21,14.3,14.16,14.2,5947,0
2012-05-31,14.18,14.25,14.06,14.17,10598,0
2012-06-01,13.9,14.02,13.22,13.96,11949,0
2012-06-04,14.08,14.56,13.96,14.37,17458,0
2012-06-05,14.27,14.55,14.1,14.25,70717,0
2012-06-06,14.03,14.37,14.03,14.33,12601,0
2012-06-07,14.43,14.43,14.17,14.3,28286,0
2012-06-08,14.27,14.31,13.8,14.11,23810,0
2012-06-11,14.21,14.22,13.6,13.62,17732,0
2012-06-12,13.64,13.75,13.4,13.5,23292,0
2012-06-13,13.56,14.28,13.35,14.17,39027,0
2012-06-14,14.28,14.5,14.27,14.5,24715,0
2012-06-15,14.48,14.64,14.13,14.42,36260,0
2012-06-18,14.37,14.4,14,14.02,12912,0
2012-06-19,14.09,14.2,13.92,14.07,12691,0
2012-06-20,14,14.02,13.76,13.98,23097,0
2012-06-21,13.99,14.05,13.75,13.84,31283,0
2012-06-22,13.98,14.64,13.88,14.63,83418,0
2012-06-25,14.06,14.23,14.06,14.17,5058,0
2012-06-26,14.26,14.49,14.1,14.2,27845,0
2012-06-27,14.31,14.32,14,14.12,29255,0
2012-06-28,14.23,14.23,13.93,14.01,98607,0
2012-06-29,14.27,14.27,13.66,13.66,24185,0
2012-07-02,13.78,14.51,13.4,14.51,25768,0
2012-07-03,14.47,14.74,14.44,14.68,11290,0
2012-07-05,14.69,14.86,14.53,14.79,7192,0
2012-07-06,14.68,14.73,14.59,14.61,4413,0
2012-07-09,14.57,14.71,14.55,14.62,9936,0
2012-07-10,14.64,14.64,14.37,14.46,9764,0
2012-07-11,14.45,14.45,13.48,13.66,23744,0
2012-07-12,13.55,13.97,13.4,13.91,40645,0
2012-07-13,13.92,14.36,13.92,14.33,15997,0
2012-07-16,14.27,14.27,14.11,14.15,12200,0
2012-07-17,14.23,14.4,13.91,13.91,17277,0
2012-07-18,13.92,14.38,13.92,14.32,9380,0
2012-07-19,14.28,14.4,14.25,14.25,3536,0
2012-07-20,14.19,14.32,13.85,13.87,7848,0
2012-07-23,13.77,13.8,13.56,13.56,10511,0
2012-07-24,13.66,14.03,13.66,13.89,9138,0
2012-07-25,14.01,14.29,13.86,13.86,5236,0
2012-07-26,14,14.65,13.89,14.12,18545,0
2012-07-27,14.2,14.39,14.2,14.35,5581,0
2012-07-30,14.35,14.35,14.23,14.24,2997,0
2012-07-31,14.23,14.38,13.95,14,14176,0
2012-08-01,13.99,14.08,12.65,12.65,19871,0
2012-08-02,12.91,13.79,12.67,13.49,19730,0
2012-08-03,13.66,14.4,13.63,14.03,15496,0
2012-08-06,14.06,14.21,13.94,14.16,9278,0
2012-08-07,14.2,14.47,14.06,14.2,7603,0
2012-08-08,14.11,14.11,14.01,14.05,3403,0
2012-08-09,14,14.14,13.75,14.13,3744,0
2012-08-10,14.16,14.35,14.07,14.24,3496,0
2012-08-13,14.23,14.27,14.14,14.27,1025,0
2012-08-14,14.32,14.34,14.15,14.22,9344,0
2012-08-15,14.23,14.46,14.11,14.45,22416,0
2012-08-16,14.44,14.62,14.36,14.62,4178,0
2012-08-17,14.54,14.71,14.52,14.71,6486,0
2012-08-20,14.59,14.59,14.37,14.51,2313,0
2012-08-21,14.55,14.77,14.28,14.72,22195,0
2012-08-22,14.75,14.8,14.61,14.61,10569,0
2012-08-23,14.52,14.54,14.4,14.43,2079,0
2012-08-24,14.35,14.48,14.35,14.43,6933,0
2012-08-27,14.52,14.55,14.33,14.42,7486,0
2012-08-28,14.47,14.47,14.22,14.35,10706,0
2012-08-29,14.27,14.36,14.22,14.25,18771,0
2012-08-30,14.25,14.27,14.14,14.14,16546,0
2012-08-31,14.29,14.29,14.09,14.17,8373,0
2012-09-04,14.14,14.4,14.14,14.15,19270,0
2012-09-05,14.42,14.42,14.01,14.01,26964,0
2012-09-06,14.07,14.44,13.05,14.39,21643,0
2012-09-07,13.9,14.36,13.79,14.35,10510,0
2012-09-10,14.34,14.88,14.34,14.79,23288,0
2012-09-11,14.74,14.95,14.73,14.9,11850,0
2012-09-12,14.86,14.86,14.78,14.86,4769,0
2012-09-13,14.66,14.77,14.43,14.46,18915,0
2012-09-14,14.55,14.58,14.31,14.39,34645,0
2012-09-17,14.27,14.36,14.03,14.07,12600,0
2012-09-18,14.07,14.07,13.77,13.83,32069,0
2012-09-19,13.9,14.04,13.77,13.77,11615,0
2012-09-20,13.74,13.81,13.64,13.76,12898,0
2012-09-21,13.97,14.96,13.76,14.96,28412,0
2012-09-24,14.85,14.85,14.29,14.29,18809,0
2012-09-25,14.4,14.49,13.85,13.89,23121,0
2012-09-26,13.88,14.11,13.83,13.96,19252,0
2012-09-27,13.89,14,13.88,13.88,9702,0
2012-09-28,13.78,14.02,13.77,13.77,14106,0
2012-10-01,13.87,14.67,13.87,14.63,13177,0
2012-10-02,14.65,15.31,14.44,14.99,21465,0
2012-10-03,14.96,15.18,14.9,15.05,23208,0
2012-10-04,15.04,15.22,14.95,15.22,13487,0
2012-10-05,15.22,15.78,15.22,15.71,7869,0
2012-10-08,15.71,15.71,14.8,14.97,19233,0
2012-10-09,15.01,15.01,14.51,14.75,13249,0
2012-10-10,14.67,14.86,14.52,14.69,40478,0
2012-10-11,14.82,15.17,14.82,14.9,23053,0
2012-10-12,14.86,14.88,14.62,14.62,9551,0
2012-10-15,14.62,14.81,14.29,14.44,12373,0
2012-10-16,14.46,14.57,14.02,14.46,17257,0
2012-10-17,14.42,14.81,14.42,14.73,6413,0
2012-10-18,14.68,14.68,14.28,14.28,41493,0
2012-10-19,14.17,14.41,14.12,14.33,36050,0
2012-10-22,14.37,14.4,14.24,14.26,4018,0
2012-10-23,14.21,14.39,14.15,14.15,8709,0
2012-10-24,14.44,14.44,14.25,14.27,3088,0
2012-10-25,14.27,14.3,14.25,14.25,3331,0
2012-10-26,14.41,14.77,14.21,14.66,16566,0
2012-10-31,14.71,15.14,14.71,15.14,29648,0
2012-11-01,15.25,15.49,15.1,15.45,37503,0
2012-11-02,15.34,15.5,14.84,14.84,9891,0
2012-11-05,14.89,15.24,14.87,15.17,6463,0
2012-11-06,15.28,15.3,15.08,15.29,4270,0
2012-11-07,15.15,15.15,14.74,14.79,15108,0
2012-11-08,14.46,15.05,14.25,14.73,14030,0
2012-11-09,14.73,15.13,14.73,14.94,6789,0
2012-11-12,14.86,14.86,14.31,14.5,10790,0
2012-11-13,14.49,14.49,14.34,14.41,2657,0
2012-11-14,14.29,14.4,14.26,14.26,12382,0
2012-11-15,14.34,14.34,14.14,14.14,6007,0
2012-11-16,14.12,14.56,14.09,14.44,19900,0
2012-11-19,14.56,14.6,14.43,14.56,9618,0
2012-11-20,14.6,14.65,14.54,14.56,17733,0
2012-11-21,14.79,15.12,14.56,15.12,19841,0
2012-11-23,14.79,14.79,14.41,14.56,26792,0
2012-11-26,14.57,14.66,14.17,14.56,22026,0
2012-11-27,14.42,14.56,14.33,14.48,10706,0
2012-11-28,14.31,14.78,14.31,14.56,13926,0
2012-11-29,14.59,14.62,14.51,14.55,17251,0
2012-11-30,14.56,14.6,14.37,14.51,10381,0
2012-12-03,14.21,14.57,14.21,14.56,11354,0
2012-12-04,14.61,14.61,14.18,14.26,58144,0
2012-12-05,14.35,14.36,14.27,14.33,7657,0
2012-12-06,14.37,14.37,14.13,14.17,8700,0
2012-12-07,14.26,14.26,13.9,14,11596,0
2012-12-10,14.05,14.05,13.89,13.94,7314,0
2012-12-11,14.04,14.07,13.88,14.07,18706,0
2012-12-12,14.13,14.13,13.95,13.97,27984,0
2012-12-13,14.02,14.02,13.8,13.93,10652,0
2012-12-14,13.83,14.05,13.8,14.05,15208,0
2012-12-17,14,14.07,14,14.07,14737,0
2012-12-18,14.05,14.15,13.92,14,41340,0
2012-12-19,13.98,14.06,13.97,14.05,21623,0
2012-12-20,13.97,14.08,13.97,14.01,14435,0
2012-12-21,14.06,14.06,13.81,13.99,52514,0
2012-12-24,13.89,13.97,13.86,13.97,2475,0
2012-12-26,13.95,14,13.84,13.9,13060,0
2012-12-27,13.92,13.97,13.75,13.89,9277,0
2012-12-28,13.9,14,13.84,13.86,20997,0
2012-12-31,13.86,14,13.86,13.98,13102,0
2013-01-02,14,14.05,13.86,13.88,39485,0
2013-01-03,14,14,13.86,13.94,18999,0
2013-01-04,14,14,13.88,13.94,19028,0
2013-01-07,14.31,14.31,13.77,13.77,9445,0
2013-01-08,13.77,13.84,13.62,13.71,17613,0
2013-01-09,13.71,13.78,13.61,13.67,21042,0
2013-01-10,13.75,13.75,13.51,13.68,8236,0
2013-01-11,13.71,13.81,13.5,13.65,176308,0
2013-01-14,13.6,13.67,13.6,13.62,3537,0
2013-01-15,13.52,13.97,13.5,13.86,15230,0
2013-01-16,13.77,13.94,13.73,13.8,8230,0
2013-01-17,13.82,13.99,13.81,13.9,87054,0
2013-01-18,13.84,13.9,13.72,13.89,7314,0
2013-01-22,13.85,14.1,13.83,14.06,24485,0
2013-01-23,14.01,14.14,13.95,14,12740,0
2013-01-24,13.97,14.02,13.83,13.96,7890,0
2013-01-25,14.04,14.24,13.89,13.91,17961,0
2013-01-28,13.88,14.26,13.88,14,201895,0
2013-01-29,13.9,14.63,13.61,14.56,48986,0
2013-01-30,14.56,14.64,14.46,14.56,52154,0
2013-01-31,14.57,14.69,14.31,14.45,40538,0
2013-02-01,14.54,15.78,14.54,15.72,32634,0
2013-02-04,15.64,16.37,15.3,16.23,20409,0
2013-02-05,16.24,16.25,15.83,16.22,11129,0
2013-02-06,16.48,16.6,16.18,16.49,13746,0
2013-02-07,16.53,17.35,16.5,17.33,13636,0
2013-02-08,17.27,17.7,16.46,17.59,13692,0
2013-02-11,17.62,17.62,16.71,17.18,9585,0
2013-02-12,17.18,17.25,16.5,17.08,13998,0
2013-02-13,17.07,17.23,16.65,17.12,10237,0
2013-02-14,17.09,17.15,16.89,17.11,5805,0
2013-02-15,17.19,17.5,16.72,17.39,20902,0
2013-02-19,17.45,17.84,16.52,17.84,9801,0
2013-02-20,17.74,17.74,17.25,17.31,12132,0
2013-02-21,17.29,17.47,16.95,17.12,4354,0
2013-02-22,17.2,17.2,16.96,17.12,3942,0
2013-02-25,17.14,17.14,16.09,16.24,9458,0
2013-02-26,16.25,16.58,16.25,16.48,3893,0
2013-02-27,16.38,16.5,16.17,16.38,11731,0
2013-02-28,16.41,16.42,16.28,16.39,5095,0
2013-03-01,16.21,16.86,16.21,16.61,4471,0
2013-03-04,16.53,16.75,16.48,16.58,2356,0
2013-03-05,16.59,16.59,16.25,16.51,9048,0
2013-03-06,16.34,16.69,16.24,16.52,3710,0
2013-03-07,16.46,16.67,16.41,16.67,2083,0
2013-03-08,16.78,16.87,16.35,16.55,8416,0
2013-03-11,16.48,16.48,16.21,16.45,3463,0
2013-03-12,16.23,16.59,16.2,16.5,4559,0
2013-03-13,16.37,16.43,16.34,16.43,5800,0
2013-03-14,16.39,16.67,16.32,16.67,5593,0
2013-03-15,16.57,16.57,15.55,15.8,31392,0
2013-03-18,16.12,16.12,15.37,15.39,4289,0
2013-03-19,15.46,15.58,15.4,15.57,6325,0
2013-03-20,15.65,15.65,15.48,15.62,4202,0
2013-03-21,15.5,15.5,14.95,14.95,5271,0
2013-03-22,15.22,15.31,15.15,15.31,1003,0
2013-03-25,15.29,16.01,15.03,15.79,27746,0
2013-03-26,16.01,16.15,15.52,16.13,9668,0
2013-03-27,16,16,15.6,15.84,5204,0
2013-03-28,16.03,16.47,15.82,16.47,22317,0
2013-04-01,16.29,16.45,15.47,15.82,10526,0
2013-04-02,15.93,16.02,15.59,15.87,7835,0
2013-04-03,16.11,16.23,15.66,15.73,10256,0
2013-04-04,15.66,15.88,15.66,15.76,3325,0
2013-04-05,15.96,15.96,15.52,15.74,3877,0
2013-04-08,15.82,15.93,15.73,15.88,6566,0
2013-04-09,15.91,15.96,15.75,15.95,9820,0
2013-04-10,16,16.95,15.99,16.8,10104,0
2013-04-11,16.87,16.87,16.41,16.54,15064,0
2013-04-12,16.54,16.8,16.5,16.53,11294,0
2013-04-15,16.71,16.71,15.5,15.51,13622,0
2013-04-16,15.73,16,15.72,15.96,4737,0
2013-04-17,16.17,16.17,15.26,15.28,7886,0
2013-04-18,15.34,15.45,15.15,15.32,6198,0
2013-04-19,15.33,15.91,15.33,15.84,6000,0
2013-04-22,15.48,15.82,15.48,15.78,2743,0
2013-04-23,15.4,15.92,15.4,15.64,3940,0
2013-04-24,15.35,15.6,15.33,15.6,6692,0
2013-04-25,15.59,16.35,15.47,16.09,13361,0
2013-04-26,15.6,15.6,13.1,13.48,108977,0
2013-04-29,13.5,13.58,13.19,13.43,21134,0
2013-04-30,13.44,13.44,13.3,13.38,11587,0
2013-05-01,13.22,13.27,12.8,12.91,68128,0
2013-05-02,13.06,13.14,12.93,12.99,12910,0
2013-05-03,13.14,13.28,13,13.18,36435,0
2013-05-06,13.5,13.53,13.24,13.32,70162,0
2013-05-07,13.07,13.36,13.07,13.25,32979,0
2013-05-08,13.19,13.26,13.14,13.22,10266,0
2013-05-09,13.23,13.42,13.13,13.22,33962,0
2013-05-10,13.26,13.66,13.26,13.52,7649,0
2013-05-13,13.5,13.64,13.36,13.6,16636,0
2013-05-14,13.59,13.8,13.52,13.75,15823,0
2013-05-15,13.69,13.79,13.52,13.73,13534,0
2013-05-16,13.89,13.96,13.65,13.96,20552,0
2013-05-17,13.96,13.98,13.74,13.9,25895,0
2013-05-20,13.91,14.2,13.91,14.03,24312,0
2013-05-21,14,14.09,13.95,13.96,20891,0
2013-05-22,13.98,13.98,13.4,13.47,39409,0
2013-05-23,13.42,14.3,13.42,14.24,20187,0
2013-05-24,14.25,14.84,14.19,14.37,29091,0
2013-05-28,14.54,15.24,14.54,15.13,16853,0
2013-05-29,15.02,15.24,14.53,14.55,7868,0
2013-05-30,14.42,15.06,14.42,14.75,14585,0
2013-05-31,14.88,15.06,14.57,14.68,19633,0
2013-06-03,14.66,15.24,14.57,15.15,38938,0
2013-06-04,15.16,15.75,14.93,14.95,35800,0
2013-06-05,14.89,15.17,14.12,14.21,44858,0
2013-06-06,14.26,14.9,14.06,14.54,23289,0
2013-06-07,14.71,15.1,14.35,14.56,16279,0
2013-06-10,14.54,15.05,14.54,14.74,39328,0
2013-06-11,14.65,15,14.02,14.48,35969,0
2013-06-12,14.59,14.84,14.15,14.55,31215,0
2013-06-13,14.63,14.95,14.11,14.8,12786,0
2013-06-14,14.82,14.94,14.5,14.51,13554,0
2013-06-17,14.63,14.95,14.47,14.84,19909,0
2013-06-18,14.81,15.53,14.53,14.64,22444,0
2013-06-19,14.64,15.29,14.64,14.67,15196,0
2013-06-20,14.51,14.93,14.5,14.52,25112,0
2013-06-21,14.6,15.06,14.44,14.67,42655,0
2013-06-24,14.6,14.6,14.44,14.49,51637,0
2013-06-25,14.5,14.84,14.5,14.56,22579,0
2013-06-26,14.69,14.69,14.2,14.37,27039,0
2013-06-27,14.41,14.52,14.17,14.29,34346,0
2013-06-28,14.14,14.89,13.58,14.1,634003,0
2013-07-01,14.07,16,14.07,15.32,73532,0
2013-07-02,15.35,16.5,15.2,15.57,90646,0
2013-07-03,15.8,16.11,15.58,16.11,3626,0
2013-07-05,16.15,16.26,15.67,15.96,9323,0
2013-07-08,15.76,15.76,15.11,15.37,10182,0
2013-07-09,15.93,15.93,15.19,15.4,12907,0
2013-07-10,15.22,16.32,15.22,15.35,45343,0
2013-07-11,15.72,16.17,15.72,15.85,22176,0
2013-07-12,15.59,16.9,15.22,16.06,63169,0
2013-07-15,16.06,16.55,15.85,15.85,16969,0
2013-07-16,15.93,16.6,15.32,16.16,36565,0
2013-07-17,16.32,16.54,15.83,15.83,19342,0
2013-07-18,15.84,16.1,15.84,16.1,34837,0
2013-07-19,15.89,16.15,15.71,15.9,20194,0
2013-07-22,15.9,16.13,15.71,15.9,13330,0
2013-07-23,15.89,16.17,15.85,15.98,15559,0
2013-07-24,16,16.12,15.66,15.86,13083,0
2013-07-25,15.83,16.29,15.53,16.07,20455,0
2013-07-26,15.88,16.11,15.73,16.07,11736,0
2013-07-29,16,16.23,15.97,16.04,10368,0
2013-07-30,16.2,16.25,16.07,16.13,7813,0
2013-07-31,16.21,16.21,16.01,16.05,9025,0
2013-08-01,15.98,16.41,15.86,16.41,22882,0
2013-08-02,16.18,16.82,16.14,16.7,25528,0
2013-08-05,16.79,17.55,16.79,17.4,21479,0
2013-08-06,17.5,17.67,16.89,17.53,16443,0
2013-08-07,17.49,17.65,17.29,17.5,13403,0
2013-08-08,17.53,17.59,16.95,17.24,38178,0
2013-08-09,17.34,17.34,16.4,16.55,3782,0
2013-08-12,16.35,16.35,15.85,16.01,29582,0
2013-08-13,16.09,16.6,15.82,16.13,22072,0
2013-08-14,16.16,16.16,16.16,16.16,498,0
2013-08-15,15.88,16.1,15.54,16,3270,0
2013-08-16,15.96,16,15.71,15.85,27891,0
2013-08-19,15.99,16.28,15.59,15.84,25539,0
2013-08-20,15.83,16.26,15.83,16.04,1425,0
2013-08-21,15.9,16.23,15.73,16.1,8871,0
2013-08-22,16.02,16.1,15.76,16.1,72716,0
2013-08-23,16.13,16.42,15.5,15.97,25608,0
2013-08-26,16.25,16.25,15.66,15.66,3136,0
2013-08-27,15.46,16.09,15.35,15.75,47409,0
2013-08-28,15.78,16.24,15.52,15.7,34118,0
2013-08-29,16.19,16.96,16.15,16.55,86805,0
2013-08-30,16.53,16.83,16.19,16.5,16240,0
2013-09-03,16.72,16.97,16.5,16.52,20817,0
2013-09-04,16.5,17.2,16.22,16.9,39995,0
2013-09-05,16.35,17.57,16.35,16.9,22417,0
2013-09-06,17.34,17.34,16.61,16.68,9975,0
2013-09-09,16.83,17.97,16.78,17.58,17544,0
2013-09-10,17.58,17.58,16.93,16.93,6391,0
2013-09-11,17.13,17.13,16.75,16.83,2839,0
2013-09-12,16.38,16.87,16.34,16.75,8375,0
2013-09-13,16.76,16.92,16.5,16.72,9829,0
2013-09-16,16.71,16.71,16.49,16.61,20674,0
2013-09-17,16.84,16.84,16.51,16.67,3746,0
2013-09-18,16.64,16.75,16.55,16.56,2712,0
2013-09-19,17.19,17.19,16.25,16.77,8829,0
2013-09-20,16.73,17.6,16.52,17.6,29270,0
2013-09-23,17.6,17.6,16.67,16.75,11624,0
2013-09-24,16.51,16.66,16.5,16.66,1739,0
2013-09-25,16.66,16.66,16.5,16.5,3714,0
2013-09-26,16.55,16.69,16.3,16.55,60523,0
2013-09-27,16.39,16.45,16.2,16.4,19830,0
2013-09-30,16.44,17.15,16.32,16.56,64184,0
2013-10-01,16.7,17.6,16.55,17.39,18814,0
2013-10-02,17.4,17.8,17.37,17.55,43262,0
2013-10-03,17.4,17.87,17.07,17.46,38643,0
2013-10-04,17.6,17.95,17.21,17.56,17427,0
2013-10-07,17.4,17.4,16.79,16.93,20258,0
2013-10-08,16.8,17.06,16.57,16.58,8549,0
2013-10-09,16.56,16.7,16.36,16.45,6157,0
2013-10-10,16.4,16.54,16.27,16.45,13285,0
2013-10-11,16.41,16.47,16.3,16.39,1789,0
2013-10-14,16.41,17.08,16.41,16.72,11826,0
2013-10-15,16.83,17,16.32,16.44,59872,0
2013-10-16,16.71,16.95,16.36,16.59,47154,0
2013-10-17,16.77,17.6,16.72,17.39,80875,0
2013-10-18,17.9,17.91,17.7,17.87,34327,0
2013-10-21,17.87,18.69,17.48,18.4,57710,0
2013-10-22,18.81,18.96,18.69,18.81,31280,0
2013-10-23,18.91,19.23,18.72,18.93,9248,0
2013-10-24,19.23,19.23,18.52,19.01,25544,0
2013-10-25,18.88,18.98,17.05,17.48,80098,0
2013-10-28,17.25,18.35,17.01,17.5,71538,0
2013-10-29,17.4,18.3,17.1,17.75,40466,0
2013-10-30,18.19,18.49,17.7,18.47,36728,0
2013-10-31,18.35,18.9,17.69,18.9,12100,0
2013-11-01,18.7,18.88,18.06,18.31,33429,0
2013-11-04,18.12,18.3,17.66,17.72,17556,0
2013-11-05,17.6,18.18,17.5,17.77,19225,0
2013-11-06,18.06,18.2,17.72,17.72,11582,0
2013-11-07,17.69,18.5,17.54,18,21052,0
2013-11-08,17.86,18.08,17.53,18,6613,0
2013-11-11,17.67,17.95,17.57,17.89,7699,0
2013-11-12,17.74,17.89,17.55,17.89,6536,0
2013-11-13,17.61,18.53,17.55,18.53,8076,0
2013-11-14,18.1,18.76,18.1,18.48,12060,0
2013-11-15,17.95,18.15,17.14,17.66,56526,0
2013-11-18,17.46,17.9,17.11,17.57,45224,0
2013-11-19,17.29,17.8,17.1,17.71,18219,0
2013-11-20,17.39,17.45,16.9,17.11,57963,0
2013-11-21,17.18,17.69,16.66,16.76,53786,0
2013-11-22,16.78,17.03,16.51,16.96,23440,0
2013-11-25,16.81,17.05,16.81,17.05,6873,0
2013-11-26,16.92,17.53,16.92,17.16,30009,0
2013-11-27,17.22,17.24,16.58,17.22,29016,0
2013-11-29,17.2,17.24,16.7,16.7,5298,0
2013-12-02,17.05,17.49,16.77,17.24,44099,0
2013-12-03,17.1,17.35,17.1,17.13,11185,0
2013-12-04,17.11,17.27,17.1,17.23,10455,0
2013-12-05,17.11,17.38,17.1,17.1,7014,0
2013-12-06,17.33,17.45,16.77,17.12,47479,0
2013-12-09,16.84,16.95,16.62,16.75,10470,0
2013-12-10,16.82,16.98,16.45,16.52,37457,0
2013-12-11,16.67,16.69,16.25,16.38,13600,0
2013-12-12,16.13,16.37,15.23,15.84,62398,0
2013-12-13,15.74,15.74,15.52,15.68,9098,0
2013-12-16,15.86,16.59,15.84,15.86,49783,0
2013-12-17,15.78,15.99,15.68,15.91,22036,0
2013-12-18,16.23,16.66,16.19,16.52,8579,0
2013-12-19,16.63,17.1,16.63,16.74,9256,0
2013-12-20,16.62,17.72,16.5,17.72,20407,0
2013-12-23,17.85,17.87,17.26,17.29,15757,0
2013-12-24,17.22,17.25,16.89,16.9,5876,0
2013-12-26,17.12,17.24,16.44,16.49,19724,0
2013-12-27,16.32,17.17,16.32,16.52,5038,0
2013-12-30,16.92,16.98,16.55,16.97,19163,0
2013-12-31,16.85,17.21,16.85,16.98,12027,0
2014-01-02,17.03,17.22,16.07,16.43,61866,0
2014-01-03,16.31,16.41,16.05,16.21,24620,0
2014-01-06,16.47,17.71,16.43,17.7,37809,0
2014-01-07,17.69,18.15,17.16,17.35,32579,0
2014-01-08,17.35,17.84,17.35,17.62,9784,0
2014-01-09,17.61,17.65,17,17.11,6763,0
2014-01-10,17.35,17.58,17.32,17.48,4171,0
2014-01-13,17.59,17.7,17.12,17.12,11668,0
2014-01-14,17.13,17.67,17.02,17.5,5247,0
2014-01-15,17.64,17.68,17.1,17.42,14783,0
2014-01-16,17.6,17.81,17.5,17.61,19044,0
2014-01-17,17.72,17.76,17.5,17.5,21310,0
2014-01-21,17.73,17.73,17.52,17.59,12152,0
2014-01-22,17.7,17.82,17.55,17.56,25015,0
2014-01-23,17.66,17.82,17.33,17.77,13902,0
2014-01-24,17.18,17.35,16.22,16.5,39414,0
2014-01-27,16.11,16.82,16.11,16.35,14282,0
2014-01-28,16.21,16.33,16.16,16.26,7288,0
2014-01-29,16.25,16.37,16.06,16.09,13294,0
2014-01-30,16.79,16.79,16.14,16.15,3636,0
2014-01-31,16.1,16.7,16.1,16.18,6300,0
2014-02-03,16.18,16.25,14.87,15.23,29332,0
2014-02-04,15.1,15.1,14.89,15.01,16674,0
2014-02-05,14.84,14.95,14.6,14.82,9378,0
2014-02-06,14.7,14.83,14.54,14.67,8687,0
2014-02-07,14.64,15.11,14.37,14.71,17412,0
2014-02-10,15.51,15.51,14.55,14.78,13614,0
2014-02-11,14.96,15.06,14.79,14.98,4243,0
2014-02-12,15.7,15.7,15.11,15.22,4008,0
2014-02-13,15.21,15.21,14.87,15.04,3131,0
2014-02-14,14.93,15.13,14.93,15.05,3192,0
2014-02-18,15.25,16.31,15.08,15.66,22402,0
2014-02-19,16.24,16.24,15.67,15.72,9441,0
2014-02-20,15.88,16.22,15.72,16.1,6616,0
2014-02-21,16.23,16.23,15.55,15.55,10871,0
2014-02-24,15.67,16.92,15.67,16.47,56698,0
2014-02-25,16.64,16.9,16.47,16.77,10237,0
2014-02-26,16.87,16.91,16.51,16.8,8211,0
2014-02-27,16.93,16.93,16.2,16.33,9436,0
2014-02-28,16.25,16.49,16.05,16.19,5928,0
2014-03-03,16.31,16.5,16.2,16.3,23577,0
2014-03-04,16.43,16.87,16.17,16.56,27210,0
2014-03-05,16.7,16.74,16.38,16.71,8540,0
2014-03-06,16.75,16.75,16.46,16.6,8970,0
2014-03-07,16.7,16.7,16.11,16.3,22563,0
2014-03-10,16.17,16.89,16.17,16.8,18043,0
2014-03-11,16.94,16.98,16.5,16.5,5929,0
2014-03-12,16.69,16.85,16.42,16.72,20237,0
2014-03-13,16.79,16.88,16.4,16.4,4402,0
2014-03-14,16.4,16.78,15.55,15.63,49614,0
2014-03-17,16.01,16.17,15.5,15.8,25025,0
2014-03-18,16.05,16.24,15.55,16.1,24407,0
2014-03-19,16.17,16.47,16.16,16.47,16789,0
2014-03-20,16.53,16.68,16.2,16.37,23132,0
2014-03-21,16.2,16.38,16.15,16.3,21809,0
2014-03-24,16.44,16.73,16.31,16.31,4843,0
2014-03-25,16.34,16.58,16.21,16.21,7432,0
2014-03-26,16.25,16.4,16.25,16.25,9600,0
2014-03-27,16.36,16.36,16.22,16.22,6282,0
2014-03-28,16.37,16.42,16.25,16.26,12469,0
2014-03-31,16.36,16.59,16.27,16.36,14545,0
2014-04-01,16.62,17.34,16.62,17.2,32235,0
2014-04-02,17.2,17.48,16.9,17.07,16846,0
2014-04-03,17.05,17.05,16.75,16.84,12946,0
2014-04-04,17.11,17.11,16.75,16.75,4935,0
2014-04-07,16.77,17.15,16.7,16.7,18131,0
2014-04-08,16.81,17.2,16.75,17,9562,0
2014-04-09,17.17,17.49,16.76,17.33,30491,0
2014-04-10,17.44,17.54,17.28,17.5,12857,0
2014-04-11,17.48,17.48,16.81,16.95,5371,0
2014-04-14,16.8,17.38,16.5,17.24,21353,0
2014-04-15,17.41,17.41,16.85,16.99,5948,0
2014-04-16,17.11,17.57,17.11,17.57,29692,0
2014-04-17,17.57,17.6,17.2,17.33,7453,0
2014-04-21,17.33,17.59,17.03,17.55,15920,0
2014-04-22,17.55,17.55,17.24,17.38,11106,0
2014-04-23,17.3,17.49,17.09,17.28,11238,0
2014-04-24,17.46,17.46,16.73,16.73,16249,0
2014-04-25,16,16.13,13.25,14.74,78109,0
2014-04-28,14.73,15.2,14.39,14.9,26063,0
2014-04-29,14.75,15.25,14.75,15.18,17658,0
2014-04-30,15.02,15.49,15.02,15.23,31776,0
2014-05-01,15.32,15.33,14.86,15.27,26794,0
2014-05-02,15.06,15.19,14.69,15.07,24255,0
2014-05-05,15.04,15.12,14.69,14.84,23829,0
2014-05-06,14.93,15.31,14.63,14.79,10829,0
2014-05-07,15.13,15.13,14.62,14.7,4859,0
2014-05-08,14.65,14.65,14.25,14.25,11190,0
2014-05-09,14.17,14.75,14.07,14.63,30106,0
2014-05-12,14.64,15.08,14.56,15.01,14771,0
2014-05-13,15.05,15.59,14.39,14.49,60753,0
2014-05-14,14.31,15.18,14.31,14.7,17888,0
2014-05-15,14.82,15.46,14.3,14.93,15777,0
2014-05-16,14.73,15.42,14.73,14.96,24949,0
2014-05-19,14.71,15.39,14.55,15.18,20200,0
2014-05-20,15.35,15.35,14.85,14.85,9890,0
2014-05-21,14.91,15.41,14.72,15,24520,0
2014-05-22,15,15.15,14.76,15.15,4892,0
2014-05-23,14.96,15,14.9,14.92,2418,0
2014-05-27,14.9,15.11,14.55,15.11,9079,0
2014-05-28,15.15,15.15,14.47,14.79,13258,0
2014-05-29,14.7,15.07,14.7,15.02,12234,0
2014-05-30,15.02,15.03,14.69,14.85,5838,0
2014-06-02,15.03,15.24,14.8,15.24,34209,0
2014-06-03,15.03,15.2,14.91,14.95,11227,0
2014-06-04,15.05,15.19,14.93,15.11,8386,0
2014-06-05,15.22,15.22,14.81,14.95,13766,0
2014-06-06,14.87,15.1,14.75,14.89,10915,0
2014-06-09,14.95,15.02,14.72,14.81,2797,0
2014-06-10,14.72,14.98,14.7,14.83,9115,0
2014-06-11,14.85,14.85,14.75,14.75,2205,0
2014-06-12,14.7,14.79,14.42,14.69,4510,0
2014-06-13,14.73,14.84,14.5,14.56,7735,0
2014-06-16,14.67,14.92,14.36,14.92,11917,0
2014-06-17,15.01,15.03,14.92,14.97,3958,0
2014-06-18,15.05,15.05,14.56,14.95,10958,0
2014-06-19,15.02,15.02,14.69,14.99,7616,0
2014-06-20,14.8,14.93,14.8,14.85,5684,0
2014-06-23,14.83,14.84,14.5,14.5,2992,0
2014-06-24,14.58,14.76,14.44,14.45,9777,0
2014-06-25,14.5,14.81,14.45,14.52,30780,0
2014-06-26,14.6,14.6,14.35,14.44,5943,0
2014-06-27,14.71,14.93,14.45,14.93,11242,0
2014-06-30,14.6,14.6,14.31,14.32,22880,0
2014-07-01,14.23,14.59,14.03,14.58,25605,0
2014-07-02,16.62,16.62,14.16,14.5,46600,0
2014-07-03,14.5,14.6,14.43,14.59,7027,0
2014-07-07,14.43,14.55,14.29,14.46,7668,0
2014-07-08,14.4,14.5,14.19,14.47,6129,0
2014-07-09,14.28,14.36,14.25,14.25,6919,0
2014-07-10,14.12,14.46,13.76,14.23,23637,0
2014-07-11,14.11,14.25,13.9,13.94,6161,0
2014-07-14,13.91,14.12,13.75,13.85,12846,0
2014-07-15,14,14.05,13.75,13.8,7117,0
2014-07-16,13.75,14.1,13.65,13.65,9344,0
2014-07-17,13.45,13.91,13.26,13.74,19991,0
2014-07-18,13.78,14.02,13.64,13.9,8530,0
2014-07-21,13.88,14.23,13.81,14.1,14612,0
2014-07-22,14.19,14.4,14.13,14.19,2773,0
2014-07-23,14.12,14.12,13.59,13.76,25255,0
2014-07-24,13.75,13.97,13.68,13.91,18808,0
2014-07-25,13.95,13.98,13.66,13.86,15625,0
2014-07-28,13.74,13.93,13.7,13.78,8730,0
2014-07-29,13.73,13.94,13.35,13.61,7921,0
2014-07-30,13.57,13.57,13.33,13.45,7389,0
2014-07-31,13.33,13.55,12.68,12.88,19178,0
2014-08-01,12.78,12.78,11.6,12.47,80791,0
2014-08-04,12,12.17,11.85,12.08,33827,0
2014-08-05,12.09,12.22,12,12.19,58426,0
2014-08-06,12.12,12.74,12.01,12.71,12907,0
2014-08-07,12.01,12.01,10.05,10.89,71792,0
2014-08-08,10.66,11.27,10.66,10.89,8881,0
2014-08-11,10.62,10.62,10.13,10.45,23030,0
2014-08-12,10.31,10.55,10.14,10.34,11070,0
2014-08-13,10.41,10.7,10.14,10.45,13856,0
2014-08-14,10.45,10.5,10.16,10.47,10497,0
2014-08-15,10.48,11.17,10.13,10.26,18825,0
2014-08-18,10.25,10.34,10.17,10.32,6771,0
2014-08-19,10.23,10.25,10,10.25,3672,0
2014-08-20,10.18,10.18,10.05,10.12,4974,0
2014-08-21,10.08,10.32,10.08,10.19,246933,0
2014-08-22,10.1,10.1,9.59,9.8,25551,0
2014-08-25,9.87,10,9.76,9.86,8717,0
2014-08-26,9.85,9.85,9.63,9.82,5651,0
2014-08-27,9.65,9.79,9.63,9.68,5518,0
2014-08-28,9.58,9.83,9.58,9.58,10072,0
2014-08-29,9.54,9.69,9.42,9.45,16744,0
2014-09-02,9.43,9.69,9.23,9.35,7092,0
2014-09-03,9.36,9.36,9.03,9.13,19543,0
2014-09-04,9.02,9.13,8.88,8.92,23715,0
2014-09-05,9,9,8.88,8.88,17761,0
2014-09-08,8.88,9,8.78,8.78,19284,0
2014-09-09,8.78,9.2,8.78,8.89,7999,0
2014-09-10,8.69,8.83,8.67,8.76,2391,0
2014-09-11,8.61,8.72,8.45,8.45,8435,0
2014-09-12,8.43,8.79,8.21,8.67,15247,0
2014-09-15,8.82,9.14,8.56,9.01,33430,0
2014-09-16,9.1,9.4,8.74,8.74,11608,0
2014-09-17,8.84,9.2,8.84,8.97,6346,0
2014-09-18,8.95,9.39,8.52,9,15179,0
2014-09-19,9,9.38,9,9.38,18443,0
2014-09-22,9.12,9.25,8.94,8.94,4445,0
2014-09-23,8.82,9.11,8.82,9.04,8844,0
2014-09-24,9.04,9.27,9,9,3652,0
2014-09-25,9.02,9.02,8.52,8.52,9117,0
2014-09-26,8.59,8.97,8.5,8.8,4941,0
2014-09-29,8.86,9.2,8.69,9.15,11253,0
2014-09-30,9.1,9.2,8.85,9.09,2787,0
2014-10-01,9.06,9.11,8.92,9.02,10271,0
2014-10-02,8.91,9.48,8.85,8.97,158470,0
2014-10-03,8.97,9.4,8.97,9.15,30511,0
2014-10-06,9.1,9.35,9.1,9.33,8968,0
2014-10-07,9.41,9.45,9.12,9.22,3873,0
2014-10-08,9.05,9.79,9.01,9.18,24329,0
2014-10-09,9.5,9.73,9.02,9.02,9434,0
2014-10-10,9.1,9.15,8.35,9.03,50928,0
2014-10-13,8.72,9.13,8.71,9.02,9524,0
2014-10-14,9.05,9.13,8.69,9,17601,0
2014-10-15,8.77,9.4,8.77,9.4,28281,0
2014-10-16,9.3,9.83,9,9.45,23389,0
2014-10-17,9.38,9.78,9.26,9.78,13869,0
2014-10-20,9.99,10.15,9.64,10.15,13128,0
2014-10-21,10.24,11.35,10.18,10.36,33917,0
2014-10-22,10.5,10.67,9.82,9.88,12006,0
2014-10-23,10,10.5,9.88,10.19,12093,0
2014-10-24,9.8,10.38,9.72,9.88,8488,0
2014-10-27,9.94,10.35,9.89,9.89,6581,0
2014-10-28,10.14,10.29,10.11,10.27,5292,0
2014-10-29,10.23,10.33,10.2,10.27,2825,0
2014-10-30,10.23,10.23,10.23,10.23,135,0
2014-10-31,10.27,10.5,10.2,10.5,2047,0
2014-11-03,10.5,10.5,9.86,9.86,7290,0
2014-11-04,10.09,10.22,9.91,9.95,3155,0
2014-11-05,10,10.43,10,10.43,1852,0
2014-11-06,10.3,10.49,10.21,10.33,4091,0
2014-11-07,10.16,10.37,10.05,10.14,7811,0
2014-11-10,10.26,10.4,10.25,10.33,1969,0
2014-11-11,10.45,10.56,10,10.42,19171,0
2014-11-12,10.49,10.55,10.14,10.55,22359,0
2014-11-13,10.37,10.5,10.37,10.45,4401,0
2014-11-14,10.45,10.56,10.45,10.5,9522,0
2014-11-17,10.5,10.66,10.46,10.52,9237,0
2014-11-18,10.61,10.63,10.5,10.51,4992,0
2014-11-19,10.45,10.57,10.45,10.5,5652,0
2014-11-20,10.65,10.82,10.6,10.75,11308,0
2014-11-21,10.69,10.75,10.64,10.75,3866,0
2014-11-24,11,11,10.64,10.68,8315,0
2014-11-25,10.67,10.69,10.52,10.52,2057,0
2014-11-26,10.66,10.66,10.65,10.66,2769,0
2014-11-28,10.8,10.8,10.72,10.78,3031,0
2014-12-01,10.75,10.79,10.72,10.73,10236,0
2014-12-02,10.71,10.71,10.69,10.7,10748,0
2014-12-03,10.66,10.72,10.65,10.68,2733,0
2014-12-04,10.83,10.84,10.52,10.52,14347,0
2014-12-05,10.12,10.49,10.12,10.44,36458,0
2014-12-08,10.35,10.41,10.15,10.22,35074,0
2014-12-09,10.1,10.17,9.9,9.97,27267,0
2014-12-10,9.98,10,9.93,10,7276,0
2014-12-11,10,10,9.76,10,6848,0
2014-12-12,9.85,10.34,9.85,10,122164,0
2014-12-15,9.9,10,9.83,9.95,8552,0
2014-12-16,9.97,9.99,9.81,9.95,7293,0
2014-12-17,9.85,10.1,9.83,10,13804,0
2014-12-18,9.86,10.5,9.82,10.1,59103,0
2014-12-19,9.97,10.2,9.71,9.71,10125,0
2014-12-22,9.95,10.24,9.95,9.97,19145,0
2014-12-23,9.96,10.17,9.94,10.02,4384,0
2014-12-24,9.97,10.48,9.97,10.24,6393,0
2014-12-26,10.16,10.45,9.98,10.4,5731,0
2014-12-29,10.24,10.24,9.99,9.99,21000,0
2014-12-30,10,10.33,10,10.13,3738,0
2014-12-31,10.05,10.22,9.95,10.18,27877,0
2015-01-02,9.94,9.95,9.72,9.94,18610,0
2015-01-05,9.73,9.83,9.54,9.82,7352,0
2015-01-06,9.76,9.87,9.63,9.64,4865,0
2015-01-07,9.7,9.79,9.6,9.72,14190,0
2015-01-08,9.7,9.7,9.61,9.61,2858,0
2015-01-09,9.53,9.71,9.53,9.71,1670,0
2015-01-12,9.57,9.71,9.55,9.69,4633,0
2015-01-13,9.68,9.72,9.63,9.71,2214,0
2015-01-14,9.72,9.8,9.56,9.72,5988,0
2015-01-15,9.91,9.91,9.56,9.57,2832,0
2015-01-16,9.68,9.78,9.55,9.75,5902,0
2015-01-20,9.51,9.65,9.43,9.51,9802,0
2015-01-21,9.5,9.55,9.45,9.47,15609,0
2015-01-22,9.34,9.48,9.34,9.45,14830,0
2015-01-23,9.45,9.62,9.31,9.49,4815,0
2015-01-26,9.38,9.49,9.25,9.42,15578,0
2015-01-27,9.25,9.25,9.25,9.25,304,0
2015-01-28,9.26,9.26,9.23,9.25,3851,0
2015-01-29,9.46,9.46,9.23,9.32,1337,0
2015-01-30,9.31,9.35,9.25,9.33,1244,0
2015-02-02,9.17,9.46,9.1,9.25,34078,0
2015-02-03,9.09,9.72,9.09,9.32,22851,0
2015-02-04,9.5,9.67,9.5,9.66,2954,0
2015-02-05,9.51,9.75,9.47,9.69,15107,0
2015-02-06,8.83,9.09,8.5,8.58,27567,0
2015-02-09,8.76,8.99,8.57,8.76,29945,0
2015-02-10,8.95,8.95,8.75,8.78,5047,0
2015-02-11,8.75,8.98,8.75,8.78,1040,0
2015-02-12,8.77,8.83,8.65,8.83,16574,0
2015-02-13,8.84,8.99,8.75,8.95,9066,0
2015-02-17,8.82,8.94,8.65,8.76,10097,0
2015-02-18,8.75,8.85,8.75,8.85,3106,0
2015-02-19,8.78,8.86,8.78,8.86,700,0
2015-02-20,8.85,8.9,8.85,8.85,4886,0
2015-02-23,8.85,8.98,8.85,8.85,7115,0
2015-02-24,8.8,8.8,8.71,8.8,4970,0
2015-02-25,8.63,8.8,8.63,8.72,5962,0
2015-02-26,8.88,8.88,8.75,8.76,3855,0
2015-02-27,8.87,8.88,8.76,8.85,1531,0
2015-03-02,8.77,8.8,8.75,8.76,6800,0
2015-03-03,8.75,8.8,8.75,8.75,7500,0
2015-03-04,8.75,8.75,8.75,8.75,100,0
2015-03-05,8.84,8.85,8.75,8.75,9200,0
2015-03-06,8.68,8.95,8.68,8.87,11700,0
2015-03-09,9,9.03,8.9,8.92,8400,0
2015-03-10,8.98,9,8.9,8.95,7600,0
2015-03-11,9,9.12,9,9,288900,0
2015-03-12,9.25,9.32,9.25,9.32,700,0
2015-03-13,9.36,9.47,9.3,9.38,4400,0
2015-03-16,9.4,9.74,9.2,9.5,17400,0
2015-03-17,9.38,10.6,9.38,10.12,29700,0
2015-03-18,10.22,11,10.22,10.78,34500,0
2015-03-19,10.96,11.99,10.96,11.84,34000,0
2015-03-20,11.85,11.85,11.56,11.56,45600,0
2015-03-23,11.51,11.59,11.39,11.5,11000,0
2015-03-24,11.5,12.45,11.5,12.04,48000,0
2015-03-25,11.91,12.07,11.59,11.59,23600,0
2015-03-26,11.83,12.25,11.83,12.08,16900,0
2015-03-27,12,12.45,11.91,12.3,28000,0
2015-03-30,12.21,12.66,12.21,12.43,36800,0
2015-03-31,12.57,12.58,12.3,12.3,9408,0
2015-04-01,12.48,12.87,12.41,12.8,14800,0
2015-04-02,12.88,12.95,12.75,12.87,11400,0
2015-04-06,12.76,12.95,12.76,12.8,22500,0
2015-04-07,12.79,13.2,12.79,12.8,44208,0
2015-04-08,13.02,13.32,13.02,13.13,7900,0
2015-04-09,13.21,13.25,12.9,12.99,3048,0
2015-04-10,12.9,13.01,12.38,13,21200,0
2015-04-13,12.77,12.77,12.01,12.36,13900,0
2015-04-14,12.33,12.33,12.2,12.3,3200,0
2015-04-15,12.2,12.67,12.2,12.47,6203,0
2015-04-16,12.2,12.22,12,12.12,3285,0
2015-04-17,11.99,12.14,11.91,11.96,12100,0
2015-04-20,12.08,12.7,12.02,12.02,15748,0
2015-04-21,12.36,12.65,12.19,12.59,2569,0
2015-04-22,12.5,12.5,12.41,12.41,447,0
2015-04-23,12.2,12.5,11.93,12.26,9400,0
2015-04-24,12.64,12.64,12.13,12.53,2035,0
2015-04-27,12.44,12.61,12.25,12.3,500,0
2015-04-28,12.17,12.32,12.17,12.2,1023,0
2015-04-29,12.24,12.3,12.16,12.3,3600,0
2015-04-30,12.23,12.41,12.15,12.27,15600,0
2015-05-01,12.65,12.65,12.16,12.28,1500,0
2015-05-04,12.26,12.31,12.16,12.31,2800,0
2015-05-05,12.29,12.29,12.14,12.25,6300,0
2015-05-06,12.31,13.95,12.14,13.78,52356,0
2015-05-07,13.95,14.8,13.81,14.66,50722,0
2015-05-08,14.65,14.75,14.1,14.26,38300,0
2015-05-11,14.36,15.35,14.3,14.4,42400,0
2015-05-12,14.9,14.9,14.1,14.1,10881,0
2015-05-13,14.3,14.48,14.03,14.19,6381,0
2015-05-14,14.27,14.64,14.14,14.28,35700,0
2015-05-15,14.21,14.74,14.02,14.71,24243,0
2015-05-18,14.64,14.64,14.36,14.5,1672,0
2015-05-19,14.72,14.72,14.13,14.13,8806,0
2015-05-20,14.2,14.56,14.15,14.18,2837,0
2015-05-21,14.35,14.37,14.21,14.21,2600,0
2015-05-22,14.15,14.38,14.12,14.25,7900,0
2015-05-26,14.46,14.49,14.2,14.32,2686,0
2015-05-27,14.24,14.35,14.17,14.17,4800,0
2015-05-28,14.17,14.17,14.17,14.17,123,0
2015-05-29,14.15,14.17,13.74,13.85,12500,0
2015-06-01,14.02,14.11,13.85,14.07,4524,0
2015-06-02,13.97,13.97,13.91,13.92,3840,0
2015-06-03,13.98,13.98,13.72,13.74,6900,0
2015-06-04,13.92,13.93,13.74,13.74,2700,0
2015-06-05,13.95,14.3,13.94,14.14,69100,0
2015-06-08,14.14,14.51,14.14,14.44,11200,0
2015-06-09,14.26,14.49,14.26,14.45,9636,0
2015-06-10,14.29,14.38,14.26,14.38,12694,0
2015-06-11,14.28,14.35,14.25,14.25,13270,0
2015-06-12,14.28,14.48,14.27,14.37,7600,0
2015-06-15,14.23,14.52,14.23,14.37,15900,0
2015-06-16,14.26,14.3,14,14.07,27000,0
2015-06-17,14.07,14.29,14.04,14.18,10800,0
2015-06-18,14.27,14.46,14.27,14.44,10100,0
2015-06-19,14.43,14.45,13.98,13.98,7800,0
2015-06-22,14.05,14.45,14.05,14.42,4000,0
2015-06-23,14.4,14.43,14.11,14.11,582,0
2015-06-24,14.05,14.4,14.05,14.32,10000,0
2015-06-25,14.06,14.31,14.06,14.31,6500,0
2015-06-26,14.11,14.17,14,14,9300,0
2015-06-29,14.03,14.26,13.9,14.26,14900,0
2015-06-30,14.3,14.3,14.12,14.3,2688,0
2015-07-01,14.14,14.14,14.03,14.03,5400,0
2015-07-02,14.13,14.14,13.92,14.1,10200,0
2015-07-06,13.99,14.09,13.97,13.98,6700,0
2015-07-07,14.19,14.19,13.9,14.04,7800,0
2015-07-08,13.91,14.13,13.91,14.01,7400,0
2015-07-09,13.99,14.15,13.93,13.93,5900,0
2015-07-10,14.13,14.16,13.94,13.94,29800,0
2015-07-13,14.23,14.29,14.05,14.05,9000,0
2015-07-14,14.09,14.28,14.09,14.19,7613,0
2015-07-15,14.28,14.28,14.18,14.28,7897,0
2015-07-16,14.16,14.25,14.14,14.25,5300,0
2015-07-17,14.08,14.24,14.08,14.09,1100,0
2015-07-20,14.25,14.25,14.17,14.17,800,0
2015-07-21,14.19,14.26,14.16,14.25,4700,0
2015-07-22,14.27,14.29,14.11,14.11,6200,0
2015-07-23,14.19,14.19,13.96,14.05,1800,0
2015-07-24,14,14,14,14,300,0
2015-07-27,13.94,13.97,13.93,13.94,2900,0
2015-07-28,13.92,13.92,13.52,13.74,23500,0
2015-07-29,13.77,13.77,13.08,13.23,18000,0
2015-07-30,13.55,13.58,11.54,12.95,25700,0
2015-07-31,12.3,12.3,11.9,12.29,17000,0
2015-08-03,12.5,12.96,12.49,12.86,8409,0
2015-08-04,14.14,14.2,13.51,14.15,17200,0
2015-08-05,13.51,14.18,13.51,14.04,9000,0
2015-08-06,13.76,14.2,13.76,14.18,9217,0
2015-08-07,14.18,14.29,14.02,14.02,6700,0
2015-08-10,13.98,14.23,13.85,14.18,5300,0
2015-08-11,14.15,14.15,13.85,13.85,418,0
2015-08-12,13.83,14.19,13.83,13.89,3200,0
2015-08-13,13.8,14.3,13.8,14.25,5800,0
2015-08-14,14.3,14.39,13.8,14.39,22500,0
2015-08-17,14.25,14.64,14.14,14.36,19700,0
2015-08-18,14.36,14.9,14.36,14.76,14200,0
2015-08-19,14.42,15.13,14.42,15.13,17300,0
2015-08-20,15,15,14.54,14.93,16100,0
2015-08-21,14.52,15.3,14.51,15.3,12100,0
2015-08-24,14.05,15.18,14.05,14.7,23877,0
2015-08-25,14.7,15.19,14.7,15.15,17600,0
2015-08-26,14.77,15.3,14.77,15.3,14100,0
2015-08-27,15.43,15.5,15.28,15.38,11700,0
2015-08-28,15,16.15,15,15.8,15800,0
2015-08-31,16.05,16.44,15.97,16.29,33400,0
2015-09-01,16.1,16.26,15.99,16.01,13100,0
2015-09-02,16.39,16.48,15.9,15.91,18300,0
2015-09-03,15.93,16.15,15.93,16.05,12400,0
2015-09-04,16.17,16.24,15.7,15.7,21900,0
2015-09-08,16.08,16.08,15.48,15.65,27100,0
2015-09-09,15.66,16.05,15.65,15.87,8400,0
2015-09-10,16.02,16.14,15.82,15.91,10843,0
2015-09-11,15.95,16.2,15.85,15.86,81300,0
2015-09-14,16.32,17.05,16.21,16.85,78100,0
2015-09-15,17.5,17.8,16.58,16.87,25300,0
2015-09-16,16.89,17.19,16.82,16.83,11100,0
2015-09-17,17.02,17.3,16.81,17.19,16490,0
2015-09-18,16.95,17.34,16.81,17.34,51000,0
2015-09-21,17.8,18.33,17.01,17.1,74600,0
2015-09-22,17.15,17.59,16.99,17.55,55200,0
2015-09-23,17.55,18.14,17.53,18.14,72717,0
2015-09-24,18.15,19.44,17.75,18.35,75595,0
2015-09-25,18.35,18.49,18,18,29700,0
2015-09-28,18.85,18.85,17.5,18.39,31092,0
2015-09-29,18.55,18.67,17,17,49000,0
2015-09-30,17.27,17.65,16.97,17.63,30900,0
2015-10-01,17.62,18.28,17.42,18,14800,0
2015-10-02,17.63,18.1,17.31,17.95,9600,0
2015-10-05,17.58,18.1,16.92,17.47,58644,0
2015-10-06,17.62,17.91,17.47,17.91,8800,0
2015-10-07,17.84,17.99,17.65,17.65,15126,0
2015-10-08,17.63,17.98,17.36,17.36,24600,0
2015-10-09,17.67,17.7,17.3,17.3,20700,0
2015-10-12,17.63,17.76,17.45,17.47,25603,0
2015-10-13,17.48,17.65,17.3,17.3,20700,0
2015-10-14,17.37,17.49,16.74,16.75,7400,0
2015-10-15,16.76,17.3,16.74,16.74,10500,0
2015-10-16,16.5,16.97,16.36,16.56,18900,0
2015-10-19,16.55,16.95,16.55,16.92,22743,0
2015-10-20,16.8,17.16,16.8,17.07,12900,0
2015-10-21,17.7,17.7,16.62,17.26,15400,0
2015-10-22,17.25,17.48,17.04,17.15,5300,0
2015-10-23,17.52,17.52,14.31,14.85,37900,0
2015-10-26,15.01,15.39,13.7,14.13,62800,0
2015-10-27,14.25,15.02,14.25,14.61,13600,0
2015-10-28,15.44,15.83,14.87,15.7,9700,0
2015-10-29,15.64,16.7,15.36,16.57,13200,0
2015-10-30,16.71,16.71,16.42,16.43,10700,0
2015-11-02,16.29,17.22,16.29,16.91,13586,0
2015-11-03,16.91,17.5,16.91,17.03,7206,0
2015-11-04,17.17,17.34,16.94,16.94,9372,0
2015-11-05,16.84,17.15,16.84,16.91,3800,0
2015-11-06,16.91,17.09,16.51,17.09,4000,0
2015-11-09,16.42,16.51,15.75,15.98,15383,0
2015-11-10,15.57,15.65,14.64,15.41,39200,0
2015-11-11,15.57,15.77,15.44,15.75,9500,0
2015-11-12,15.57,16.5,15.57,16.28,24100,0
2015-11-13,16.16,16.16,14.73,15.73,32000,0
2015-11-16,15.6,15.61,14.8,14.8,15900,0
2015-11-17,15.04,15.17,14.96,15.08,8600,0
2015-11-18,15.2,15.34,14.93,14.93,4000,0
2015-11-19,14.92,15.27,14.92,14.95,5700,0
2015-11-20,15.18,15.76,14.94,15.54,18600,0
2015-11-23,15.18,15.43,15.06,15.43,4700,0
2015-11-24,15.15,15.51,15.08,15.5,12000,0
2015-11-25,15.27,15.54,15.09,15.09,7000,0
2015-11-27,15.08,15.25,15.08,15.1,2100,0
2015-11-30,15.13,15.3,15.01,15.18,11300,0
2015-12-01,15.15,15.25,14.94,15.01,8078,0
2015-12-02,15.02,15.23,15.01,15.2,6617,0
2015-12-03,15.03,15.3,15.02,15.3,3771,0
2015-12-04,15.31,15.31,14.92,15.18,1700,0
2015-12-07,15.22,15.24,14.95,14.95,9700,0
2015-12-08,15.15,16.22,15,16.05,41544,0
2015-12-09,16.19,16.19,15.84,16.1,15800,0
2015-12-10,15.9,16.19,15.87,15.87,3800,0
2015-12-11,15.86,16.18,15.86,15.9,5200,0
2015-12-14,15.65,15.9,14.96,15.9,21333,0
2015-12-15,16.04,16.04,15.57,15.75,4900,0
2015-12-16,15.9,15.9,15.75,15.77,6600,0
2015-12-17,15.92,15.92,15.86,15.86,1400,0
2015-12-18,16,16.25,15.87,16.25,7100,0
2015-12-21,16.24,16.24,15.27,15.4,29500,0
2015-12-22,15.41,15.41,15,15.26,4105,0
2015-12-23,15.18,15.51,15.15,15.27,5000,0
2015-12-28,15.36,15.36,14.59,14.92,6595,0
2015-12-29,14.72,14.94,14.087,14.41,6462,0
2015-12-30,13.84,14.3,13.84,13.98,13794,0
2015-12-31,14.03,14.19,13.91,14.04,6006,0
2016-01-04,13.97,14.17,13.76,13.77,9228,0
2016-01-05,13.77,13.77,13.59,13.74,5670,0
2016-01-06,13.35,14.03,13.35,13.85,7709,0
2016-01-07,13.78,14.3,13.78,13.81,3899,0
2016-01-08,13.79,13.925,13.58,13.58,5067,0
2016-01-11,13.63,14.02,13.441,13.69,12782,0
2016-01-12,13.64,13.82,13.6,13.82,2128,0
2016-01-13,13.82,13.84,13.62,13.66,4438,0
2016-01-14,13.65,14.07,13.65,13.65,2631,0
2016-01-15,13.75,13.95,13.61,13.69,7981,0
2016-01-19,13.63,13.63,13,13.06,7200,0
2016-01-20,12.72,12.85,12.5,12.8,10473,0
2016-01-21,12.68,13.21,12.67,12.8125,6960,0
2016-01-22,12.69,13.11,12.69,13.11,3608,0
2016-01-25,13.11,13.25,12.99,12.99,3164,0
2016-01-26,13.25,13.25,13.02,13.16,5322,0
2016-01-27,13.07,13.29,11.91,12,34884,0
2016-01-28,11.94,12.185,11.87,12.08,14104,0
2016-01-29,12.1,12.2,12.05,12.05,6014,0
2016-02-01,12.02,12.1,11.8,12,10604,0
2016-02-02,11.77,12.2,11.715,12.16,12106,0
2016-02-03,11.77,12.39,11.6111,12.3,3171,0
2016-02-04,12.39,12.57,12.31,12.34,3221,0
2016-02-05,12.505,12.505,12.11,12.43,3074,0
2016-02-08,12.31,12.45,12.1,12.1,4745,0
2016-02-09,12.55,14.27,12.55,13.87,27344,0
2016-02-10,14,14.35,13.85,14,6530,0
2016-02-11,14.95,14.98,13.89,14.29,6167,0
2016-02-12,14.4399,14.44,14.2,14.44,4173,0
2016-02-16,14.84,16.05,14.7916,15.98,10228,0
2016-02-17,16.06,16.14,15.75,16.05,4912,0
2016-02-18,15.82,15.88,15.74,15.75,7500,0
2016-02-19,15.8424,15.8424,15.31,15.31,7958,0
2016-02-22,15.5757,16,15.57,16,6408,0
2016-02-23,16,16.41,15.99,16.41,9316,0
2016-02-24,16.21,16.94,16.21,16.75,7206,0
2016-02-25,16.95,16.95,16.78,16.9,13050,0
2016-02-26,16.9,16.95,16,16.95,13511,0
2016-02-29,16.7,17.27,16.67,16.88,14015,0
2016-03-01,16.59,18.4,16.59,18.35,29102,0
2016-03-02,19.18,19.18,18.27,18.3,11526,0
2016-03-03,18.3,18.98,17.75,18.71,26774,0
2016-03-04,18.49,18.795,17.05,17.25,17888,0
2016-03-07,17.75,17.98,17.42,17.63,15224,0
2016-03-08,17.19,17.48,16.9727,17.29,8793,0
2016-03-09,17.8899,17.8899,17.07,17.47,10443,0
2016-03-10,17.6,17.76,17.4,17.48,10453,0
2016-03-11,17.465,18,17.465,17.81,14183,0
2016-03-14,17.79,17.99,17.47,17.98,25032,0
2016-03-15,17.98,18.19,17.68,17.86,12711,0
2016-03-16,17.52,18,17.52,18,21680,0
2016-03-17,17.92,18,17.77,18,17386,0
2016-03-18,17.81,18.15,17.8,18.15,40133,0
2016-03-21,18.26,18.26,17.7,17.98,28300,0
2016-03-22,17.79,18,17.78,18,26756,0
2016-03-23,18,18,17.7,17.89,21984,0
2016-03-24,17.7,18.24,17.7,18.24,47112,0
2016-03-28,17.83,18.84,17.83,18.7,42329,0
2016-03-29,18.6,18.71,18.56,18.71,22447,0
2016-03-30,18.73,19.93,18.67,19.4,34469,0
2016-03-31,19.24,19.39,19.14,19.14,21955,0
2016-04-01,19.14,19.5,19.14,19.38,25140,0
2016-04-04,19.38,19.5,18.98,19.47,36960,0
2016-04-05,19.38,19.5,19.26,19.4,20898,0
2016-04-06,19.49,19.5,19.35,19.5,26978,0
2016-04-07,19.44,19.63,19.25,19.63,30355,0
2016-04-08,19.69,19.7,19.3967,19.7,21880,0
2016-04-11,19.74,20.32,19.7,19.88,80604,0
2016-04-12,20.029,20.35,19.76,20,60222,0
2016-04-13,20.02,20.35,19.9001,20.26,46322,0
2016-04-14,20.26,20.57,20.1,20.37,52961,0
2016-04-15,20.39,20.55,20.25,20.37,63109,0
2016-04-18,19.53,19.53,17.01,18.94,84693,0
2016-04-19,18.75,19.28,18.62,19.2,29631,0
2016-04-20,19.11,19.5,19.02,19.46,28442,0
2016-04-21,19.24,20.1,19.24,19.94,22094,0
2016-04-22,19.7,20.2999,19.515,20.1,30928,0
2016-04-25,20.14,20.29,19.79,20.09,33942,0
2016-04-26,20.07,20.16,19.715,20.16,23062,0
2016-04-27,20.05,20.3,19.94,20.3,20650,0
2016-04-28,19.7,19.985,19.41,19.67,17881,0
2016-04-29,19.73,20.25,19.65,20.25,49178,0
2016-05-02,20.36,20.36,19.9,20.29,31210,0
2016-05-03,20.35,20.35,19.91,20,35105,0
2016-05-04,19.82,20.06,19.82,20,34572,0
2016-05-05,20.15,20.29,19.79,20.26,38695,0
2016-05-06,20.34,20.34,19.85,20.13,41541,0
2016-05-09,20.08,20.2,20.02,20.03,35809,0
2016-05-10,20.25,20.25,19.71,20.02,47682,0
2016-05-11,20.1,20.21,19.89,19.89,50408,0
2016-05-12,20.2,20.32,19.9201,20.16,57855,0
2016-05-13,19.98,20.34,19.98,20.33,115051,0
2016-05-16,20.48,20.95,20.48,20.72,76275,0
2016-05-17,20.47,21.05,20.395,20.87,51335,0
2016-05-18,20.8,21.08,20.53,20.83,34251,0
2016-05-19,20.46,20.66,20.01,20.03,23113,0
2016-05-20,20.02,20.02,19.235,19.84,54270,0
2016-05-23,19.44,21.14,19.44,21.14,58929,0
2016-05-24,21.21,21.76,21.16,21.46,34067,0
2016-05-25,21.35,21.55,21.09,21.27,16596,0
2016-05-26,21.46,21.46,21.08,21.21,12889,0
2016-05-27,21.18,21.25,20.805,21.2,23928,0
2016-05-31,20.85,20.98,20.23,20.54,30003,0
2016-06-01,20.38,21.19,20.03,21.18,42885,0
2016-06-02,21.01,21.65,21.01,21.64,27071,0
2016-06-03,21.56,21.95,21.445,21.66,18668,0
2016-06-06,21.79,21.95,21.49,21.87,37446,0
2016-06-07,21.95,22.27,21.43,22.01,40933,0
2016-06-08,22.02,22.2,21.97,22,15238,0
2016-06-09,22.06,22.15,21.6501,22.15,25487,0
2016-06-10,22.04,22.15,21.8901,21.97,18468,0
2016-06-13,22.21,22.21,20.835,21.31,32284,0
2016-06-14,21.26,21.8,21.05,21.58,49917,0
2016-06-15,21.76,21.76,21.16,21.56,22334,0
2016-06-16,21.35,21.88,21.145,21.48,40559,0
2016-06-17,21.65,21.65,21.09,21.25,35299,0
2016-06-20,21.19,21.86,21.164,21.55,35902,0
2016-06-21,21.7,21.9,21.6,21.9,47390,0
2016-06-22,21.86,22.24,21.65,22.1,63241,0
2016-06-23,22.08,22.93,21.945,22.55,79841,0
2016-06-24,21.5,22.35,20.65,21.18,668113,0
2016-06-27,21.33,21.98,21.3,21.6,104179,0
2016-06-28,21.92,22.15,21.8,22.06,77819,0
2016-06-29,22.03,22.59,21.9845,22.5,98870,0
2016-06-30,22.5,22.707,21.94,22.55,55323,0
2016-07-01,22.45,22.51,22.104,22.44,26870,0
2016-07-05,22.2,22.46,21.35,21.6,40432,0
2016-07-06,21.57,22.08,21.25,21.48,35348,0
2016-07-07,21.3701,21.8182,21.34,21.6,32347,0
2016-07-08,21.65,22.5295,21.65,22.5,78715,0
2016-07-11,22.64,23.8975,22.51,23.33,116920,0
2016-07-12,23.51,25.29,23.51,25.18,97428,0
2016-07-13,25.2,25.519,24.5,25.13,184027,0
2016-07-14,25.17,25.48,24.37,24.91,117561,0
2016-07-15,25.08,25.11,23.94,24.53,74026,0
2016-07-18,24.29,24.75,24,24.64,33607,0
2016-07-19,24.61,25.13,24.57,24.72,39455,0
2016-07-20,24.94,25,24.11,24.82,12213,0
2016-07-21,24.69,24.69,24.09,24.31,27719,0
2016-07-22,24.31,24.36,23.77,23.9,27262,0
2016-07-25,23.79,23.895,23.5,23.87,27041,0
2016-07-26,23.94,24.21,23.52,24.21,39477,0
2016-07-27,24.07,24.15,23.54,23.99,23873,0
2016-07-28,24.03,24.191,23.03,23.65,24012,0
2016-07-29,23.21,24.25,23.21,23.89,33989,0
2016-08-01,23.41,23.78,22.3844,22.81,44684,0
2016-08-02,22.68,22.8,22.05,22.56,35375,0
2016-08-03,22.43,22.54,21.99,22.54,20291,0
2016-08-04,22.03,22.99,21.75,21.99,21659,0
2016-08-05,22.04,22.465,21.73,22.03,39298,0
2016-08-08,21.87,22.93,21.1,22.92,32517,0
2016-08-09,23.44,23.68,21.79,22.45,43486,0
2016-08-10,22.36,22.5,21.95,22.39,11088,0
2016-08-11,22.4,22.4,21.89,22.19,21064,0
2016-08-12,22.2,22.2,21.09,21.16,26640,0
2016-08-15,20.3,21.095,20.1012,20.21,69689,0
2016-08-16,20.2,20.44,18.85,19.04,61537,0
2016-08-17,19,19,18.4501,18.91,46732,0
2016-08-18,18.87,18.87,18.28,18.53,46352,0
2016-08-19,18.47,18.97,18.47,18.91,73211,0
2016-08-22,18.82,18.9,18.53,18.68,23133,0
2016-08-23,18.6348,19.23,18.55,18.81,24146,0
2016-08-24,18.81,18.86,18.51,18.61,34931,0
2016-08-25,18.55,18.64,18.355,18.51,21314,0
2016-08-26,18.6,18.97,18.32,18.36,16425,0
2016-08-29,18.42,18.88,18.0189,18.28,55076,0
2016-08-30,18.36,18.688,17.955,18.1,45682,0
2016-08-31,17.94,18.07,17.6,17.68,40541,0
2016-09-01,17.5,17.61,17.15,17.57,22678,0
2016-09-02,17.53,17.76,17.3,17.43,23528,0
2016-09-06,17.44,17.44,17.09,17.31,15104,0
2016-09-07,17.32,17.7,17.08,17.37,37581,0
2016-09-08,17.76,18.2,16.92,17.1,104500,0
2016-09-09,16.9,17.05,16.5,16.57,82437,0
2016-09-12,16.18,17.11,16.02,16.25,64539,0
2016-09-13,16.11,16.17,15.58,15.88,104951,0
2016-09-14,16,16.09,15.48,15.67,86650,0
2016-09-15,15.64,16.8799,15.305,16.72,65506,0
2016-09-16,16.71,16.82,15.82,16.06,41533,0
2016-09-19,16.53,16.53,16.03,16.3,110988,0
2016-09-20,16.46,16.5493,16.44,16.46,56758,0
2016-09-21,16.75,16.98,16.3,16.51,32003,0
2016-09-22,16.76,16.76,16.51,16.61,32020,0
2016-09-23,16.54,16.647,16.32,16.33,38191,0
2016-09-26,16.23,16.5,16.23,16.25,15809,0
2016-09-27,16.23,16.55,16.06,16.33,47092,0
2016-09-28,16.39,16.56,16.17,16.25,95404,0
2016-09-29,16.23,16.51,15.75,15.96,48564,0
2016-09-30,15.76,16.66,15.76,16.46,103205,0
2016-10-03,16.65,16.8998,16.04,16.14,26938,0
2016-10-04,16.12,16.29,15.7,15.73,41893,0
2016-10-05,15.97,16.09,15.47,15.48,29762,0
2016-10-06,15.53,15.75,15.06,15.2,40788,0
2016-10-07,15.22,15.36,15.1,15.23,16537,0
2016-10-10,15.23,15.45,15.11,15.34,17402,0
2016-10-11,15.22,15.3,14.8933,15.07,41788,0
2016-10-12,15.12,15.7999,15.12,15.73,18393,0
2016-10-13,15.55,15.79,15.43,15.6,44280,0
2016-10-14,15.67,15.67,15.19,15.55,22885,0
2016-10-17,15.45,15.705,15.27,15.56,19376,0
2016-10-18,15.66,15.66,15.13,15.16,19306,0
2016-10-19,15.22,15.6299,15.22,15.55,41704,0
2016-10-20,15.33,16.11,15.33,15.99,27580,0
2016-10-21,15.81,16.435,15.56,16.16,72383,0
2016-10-24,16.37,16.4399,15.4801,15.59,31560,0
2016-10-25,15.48,15.53,15.2,15.27,29576,0
2016-10-26,15.2,15.3801,15.1,15.1,14976,0
2016-10-27,15.14,15.18,14.85,14.91,54963,0
2016-10-28,15.2,16.5,15.1,16.47,38676,0
2016-10-31,16.55,16.67,15.79,16.5,26141,0
2016-11-01,16.34,16.6,15.69,16.5,41366,0
2016-11-02,16.44,16.77,15.71,15.81,30128,0
2016-11-03,15.84,16.0001,15.25,15.31,20311,0
2016-11-04,15.29,15.77,15.22,15.43,18792,0
2016-11-07,15.88,15.95,15.32,15.5,14095,0
2016-11-08,15.89,15.89,15.3,15.68,7351,0
2016-11-09,15.4,16.37,15.27,16.34,17055,0
2016-11-10,16.41,17.45,16.22,17.25,60059,0
2016-11-11,17.08,18.8,17.08,18.8,61801,0
2016-11-14,18.89,19.75,18.254,19.51,35068,0
2016-11-15,19.3,19.3,18.46,18.58,16951,0
2016-11-16,18.45,19.26,18.44,19.1,33235,0
2016-11-17,19.15,19.9,19.15,19.57,17700,0
2016-11-18,19.67,20.02,19.28,19.63,31332,0
2016-11-21,19.8,19.8177,19.42,19.73,17550,0
2016-11-22,19.7,20.47,19.05,20.44,24805,0
2016-11-23,20.43,20.78,20.36,20.71,24568,0
2016-11-25,20.65,20.92,20.5,20.87,64735,0
2016-11-28,20.66,20.74,20.25,20.65,48502,0
2016-11-29,20.73,20.83,19.62,19.92,30997,0
2016-11-30,20.03,20.61,19.5,20.41,40380,0
2016-12-01,20.65,21.15,19.9,21.15,33925,0
2016-12-02,21.3,21.925,21.3,21.39,66077,0
2016-12-05,21.46,21.7,20.99,21.35,30149,0
2016-12-06,21.3,21.43,20.65,21.13,21955,0
2016-12-07,21.28,21.645,21.22,21.27,29396,0
2016-12-08,21.32,21.36,20.73,21.16,28822,0
2016-12-09,21.32,21.32,20.695,20.77,24428,0
2016-12-12,20.66,20.66,19.515,19.7,23495,0
2016-12-13,19.38,20.37,19.38,19.69,10718,0
2016-12-14,19.58,19.81,19.1,19.81,12309,0
2016-12-15,19.71,19.95,19.27,19.38,21377,0
2016-12-16,19.45,20.17,19.21,20.04,85190,0
2016-12-19,19.81,20.36,19.47,19.73,27346,0
2016-12-20,19.87,20.53,19.47,20.09,45909,0
2016-12-21,20.52,20.52,19.71,20.15,35159,0
2016-12-22,20.47,20.5,19.8,19.8,30449,0
2016-12-23,19.96,20.5,19.89,20.22,12995,0
2016-12-27,19.94,20.7,19.94,20.55,21933,0
2016-12-28,20.925,20.925,20.32,20.39,26071,0
2016-12-29,20.695,20.75,20.05,20.57,82934,0
2016-12-30,20.27,20.96,20.15,20.73,66780,0
2017-01-03,21.17,21.33,20.995,21.14,33737,0
2017-01-04,21.34,21.8,21.11,21.35,20042,0
2017-01-05,20.021,21.84,20.021,21.16,34163,0
2017-01-06,21.27,21.44,20.93,21.13,13650,0
2017-01-09,21.4,21.82,20.37,20.37,10556,0
2017-01-10,20.5204,21.075,20.5204,21.01,10016,0
2017-01-11,20.3099,20.33,20.08,20.2,4297,0
2017-01-12,19.6479,20.35,19.6479,19.86,5092,0
2017-01-13,19.3003,20.3,19.3003,20.3,15565,0
2017-01-17,20.8601,20.8601,20.23,20.44,6603,0
2017-01-18,20.53,20.7,19.795,20.39,11558,0
2017-01-19,19.96,20.59,19.89,20.2,9654,0
2017-01-20,20.12,20.665,20.12,20.46,12485,0
2017-01-23,20.02,20.4999,19.871,20.01,5940,0
2017-01-24,20.18,20.45,20.1018,20.36,8167,0
2017-01-25,20.43,20.64,20.34,20.36,12959,0
2017-01-26,20.18,20.22,19.8,19.83,5532,0
2017-01-27,19.85,19.85,19.34,19.35,5763,0
2017-01-30,18.707,19.42,18.6,19.06,11446,0
2017-01-31,19.21,19.21,18.51,18.74,15175,0
2017-02-01,19.09,19.09,18.75,18.75,8484,0
2017-02-02,18.7698,19.17,18.36,18.42,4452,0
2017-02-03,18.5,18.5,17.81,18.05,23166,0
2017-02-06,17.6,17.84,17.15,17.15,36461,0
2017-02-07,17.95,18.72,17.7,18.36,58142,0
2017-02-08,18.3,18.6446,17.93,17.95,22893,0
2017-02-09,18.15,18.45,17.96,18.1,10107,0
2017-02-10,18.2,18.75,18.1,18.26,28938,0
2017-02-13,18.43,18.45,17.94,18.45,11182,0
2017-02-14,18.33,18.45,18.05,18.35,12859,0
2017-02-15,18.28,18.28,17.97,18.11,3871,0
2017-02-16,18.13,18.14,17.48,17.52,14490,0
2017-02-17,17.44,17.69,17.26,17.39,20865,0
2017-02-21,17.58,17.7,17.11,17.45,67119,0
2017-02-22,17.4,18.26,17.285,18.1,72334,0
2017-02-23,18.3,18.45,18,18.01,20550,0
2017-02-24,18,18.24,17.4,17.66,20225,0
2017-02-27,17.4842,18.28,17.35,18.03,7638,0
2017-02-28,17.63,17.89,17.39,17.51,22558,0
2017-03-01,18.19,18.19,17.32,17.66,54058,0
2017-03-02,17.98,18.08,17.32,17.55,62314,0
2017-03-03,17.42,17.87,17.18,17.32,50189,0
2017-03-06,17.5,17.98,17.02,17.02,24388,0
2017-03-07,16.88,17.31,16.56,16.58,52145,0
2017-03-08,16.55,16.55,15.96,15.96,37732,0
2017-03-09,16.08,16.12,15.77,15.77,25876,0
2017-03-10,15.94,15.94,15.55,15.55,19775,0
2017-03-13,15.55,16.11,15.55,16.04,112512,0
2017-03-14,16.39,16.39,16.01,16.16,16450,0
2017-03-15,16.4,17,15.94,16.28,68407,0
2017-03-16,16.29,16.64,16.12,16.64,48947,0
2017-03-17,16.79,17.765,16.6701,17.28,81308,0
2017-03-20,17.28,17.28,16.325,16.84,70509,0
2017-03-21,16.84,17.21,16.31,16.36,81993,0
2017-03-22,16.48,16.48,15.76,16.17,87755,0
2017-03-23,16.11,17.25,16.11,17.19,62368,0
2017-03-24,17.18,17.3,16.93,17.21,27791,0
2017-03-27,16.97,17.29,16.9,17.2,31692,0
2017-03-28,17.18,17.7,17.18,17.64,61441,0
2017-03-29,17.67,17.81,17.15,17.47,112944,0
2017-03-30,17.42,17.48,16.41,17.1,75237,0
2017-03-31,17.32,17.7703,16.745,17.63,70685,0
2017-04-03,18.1,18.84,17.635,18.6,83251,0
2017-04-04,18.52,18.52,17.54,18.01,38781,0
2017-04-05,18.11,18.57,17.56,18.57,50050,0
2017-04-06,18.54,18.72,17.995,18.25,18532,0
2017-04-07,18.23,18.6,17.65,18.6,43715,0
2017-04-10,18.25,18.77,18.08,18.64,27403,0
2017-04-11,18.61,18.87,17.89,17.97,54453,0
2017-04-12,17.76,17.87,17.06,17.59,15458,0
2017-04-13,17.73,17.77,16.95,17.16,17837,0
2017-04-17,17.22,17.65,17.22,17.65,9431,0
2017-04-18,17.78,18.4,17.54,18.06,11103,0
2017-04-19,18.02,18.1,17.75,18.02,13904,0
2017-04-20,18.3,18.55,18.27,18.49,8733,0
2017-04-21,18.46,18.5,17.93,18,15413,0
2017-04-24,18.31,18.31,17.86,17.97,12540,0
2017-04-25,18.1,18.2,17.24,17.4,25932,0
2017-04-26,17.76,18.04,17.23,17.97,21412,0
2017-04-27,17.99,18.055,17.7301,17.84,7505,0
2017-04-28,17.77,17.805,17.38,17.53,21212,0
2017-05-01,17.4,17.78,17.16,17.58,10860,0
2017-05-02,17.74,17.9626,17.5001,17.56,8311,0
2017-05-03,17.48,17.77,17.3,17.4,17470,0
2017-05-04,17.38,17.62,17.17,17.27,13630,0
2017-05-05,17.32,17.545,17.17,17.31,13483,0
2017-05-08,17.29,17.47,17.25,17.44,48224,0
2017-05-09,18.5,19.5,18.43,19.3,39842,0
2017-05-10,19.28,19.4699,19.07,19.45,17440,0
2017-05-11,19.25,19.74,19.06,19.53,25310,0
2017-05-12,19.6,19.75,19.07,19.46,30662,0
2017-05-15,19.54,20.34,19.54,20.1,56395,0
2017-05-16,20.15,20.17,19.21,19.23,28014,0
2017-05-17,19,19.7899,18.8,18.81,18414,0
2017-05-18,19.36,19.36,18.8101,18.91,20621,0
2017-05-19,18.9,19.31,18.85,18.86,21018,0
2017-05-22,18.91,19.11,18.86,19.11,6940,0
2017-05-23,19,19.1,18.65,19,40865,0
2017-05-24,18.99,19.355,18.8645,18.93,28678,0
2017-05-25,19,19.05,18.71,18.72,17806,0
2017-05-26,19.3719,19.3719,18.5,18.76,10402,0
2017-05-30,18.81,19.1,18.71,18.74,15977,0
2017-05-31,18.8,19.22,18.7735,18.88,3457,0
2017-06-01,19,19.28,18.8,18.94,12243,0
2017-06-02,18.97,19.86,18.97,19.54,37660,0
2017-06-05,19.52,20.5,19.52,19.92,19227,0
2017-06-06,19.88,20.06,19.31,19.47,20296,0
2017-06-07,19.47,19.69,19.1001,19.49,11976,0
2017-06-08,19.1,20.17,19.1,20.17,18013,0
2017-06-09,20.005,20.6,20.005,20.4,27156,0
2017-06-12,20.04,21.59,20.04,21.12,19924,0
2017-06-13,21.1999,21.28,20.96,21.16,13197,0
2017-06-14,21.23,21.3,21.001,21.21,18105,0
2017-06-15,21.11,21.61,21,21.61,20325,0
2017-06-16,21.09,22.49,21.0401,22.32,31335,0
2017-06-19,22.4,23.39,22.37,23.24,27785,0
2017-06-20,23.23,23.29,22.75,23.06,29887,0
2017-06-21,23.07,23.13,22.26,22.26,11986,0
2017-06-22,22.26,22.67,21.98,22.54,8048,0
2017-06-23,22.29,23.17,22.24,23.16,44887,0
2017-06-26,23.03,23.195,22.16,22.48,17100,0
2017-06-27,22.62,22.82,22.38,22.57,8471,0
2017-06-28,22.69,22.79,22.0501,22.73,8724,0
2017-06-29,22.41,23.1,22.15,22.8,11344,0
2017-06-30,22.52,23.47,22.09,22.18,14913,0
2017-07-03,22.32,22.88,22.21,22.81,6693,0
2017-07-05,22.66,22.66,21.22,21.41,15566,0
2017-07-06,21.24,21.97,21.23,21.35,41327,0
2017-07-07,21.51,21.7499,21.24,21.62,6992,0
2017-07-10,21.5,21.515,21.13,21.2,19286,0
2017-07-11,21.18,21.6023,20.27,20.37,43999,0
2017-07-12,20.5,21.18,20.5,21.16,11994,0
2017-07-13,20.874,20.874,20.55,20.87,3827,0
2017-07-14,20.8,21.2,20.65,21.02,11457,0
2017-07-17,20.89,21.435,20.48,21.15,2742,0
2017-07-18,20.98,21.265,20.86,21.24,9265,0
2017-07-19,20.59,21.56,20.59,21.22,3068,0
2017-07-20,21.15,21.76,20.41,21.76,5971,0
2017-07-21,21.78,21.78,20.75,20.75,15010,0
2017-07-24,20.55,21.1,18,18,13800,0
2017-07-25,19.11,21.2471,19.11,21.11,12506,0
2017-07-26,19.9501,21.95,19.9501,21.74,7325,0
2017-07-27,22,22,21.15,21.15,4195,0
2017-07-28,20.97,20.97,20.97,20.97,1656,0
2017-07-31,20.1914,21.95,20.15,21.03,7554,0
2017-08-01,21.34,21.84,20.24,20.24,14002,0
2017-08-02,19,20.41,18,19.99,15593,0
2017-08-03,19.97,19.98,19.97,19.98,1347,0
2017-08-04,19.98,20.29,19.71,19.91,66991,0
2017-08-07,19.7,19.7375,19.02,19.03,8566,0
2017-08-08,19.0001,20.34,19,19.88,60124,0
2017-08-09,19.65,20.125,19.65,19.7,4005,0
2017-08-10,19.7,19.86,19.28,19.3,11689,0
2017-08-11,19.46,19.69,19.02,19.02,7720,0
2017-08-14,19.31,19.88,19.31,19.73,8552,0
2017-08-15,19.5,19.55,19.15,19.16,5746,0
2017-08-16,19.1,19.47,18.5296,18.92,27191,0
2017-08-17,18.72,19.1,18.54,18.57,9785,0
2017-08-18,18.34,19.2,18,18.21,26819,0
2017-08-21,18.01,18.48,18.01,18.21,8941,0
2017-08-22,18.44,18.965,18.32,18.55,37805,0
2017-08-23,18.26,19.0899,18.24,18.98,21382,0
2017-08-24,18.97,19.4,18.79,19.06,13837,0
2017-08-25,18.8,19.49,18.7775,19.29,9884,0
2017-08-28,19.49,19.74,19.09,19.67,28442,0
2017-08-29,19.01,20.32,19.01,19.47,7585,0
2017-08-30,19.3,20.9,19.26,19.45,18717,0
2017-08-31,19.79,20.4299,19.56,19.62,29698,0
2017-09-01,22,22,20,21.2,93383,0
2017-09-05,21.95,21.99,21.56,21.56,37012,0
2017-09-06,21.95,22.0136,21.62,21.77,19230,0
2017-09-07,21.92,22,21.5,21.5,16598,0
2017-09-08,21.54,21.69,21.25,21.56,5221,0
2017-09-11,21.85,22.48,21.7752,22.25,31219,0
2017-09-12,22.3,22.34,21.62,21.9,16089,0
2017-09-13,22.23,22.23,21.61,22.08,58665,0
2017-09-14,22.15,22.42,21.95,22.01,11368,0
2017-09-15,22.33,22.33,21.78,22.07,59195,0
2017-09-18,22.5,22.5,21.76,21.81,55755,0
2017-09-19,22.02,22.02,21.6,21.73,31514,0
2017-09-20,21.81,22.075,21.67,21.79,26250,0
2017-09-21,21.8,22.08,21.54,21.54,26410,0
2017-09-22,21.8,22.13,21.5,21.82,43302,0
2017-09-25,21.82,21.88,21.7,21.7,9099,0
2017-09-26,21.9,21.9,21.15,21.18,218189,0
2017-09-27,21.39,21.8,21.39,21.7,50338,0
2017-09-28,21.7,21.77,21.25,21.25,27065,0
2017-09-29,21.34,21.655,21.26,21.51,12545,0
2017-10-02,21.79,21.8775,21.348,21.58,26965,0
2017-10-03,21.88,21.88,21.32,21.32,16054,0
2017-10-04,21.6,21.849,21.33,21.33,6923,0
2017-10-05,21.6,21.925,21.5001,21.7,19970,0
2017-10-06,21.8656,21.8656,21.5,21.5,14977,0
2017-10-09,21.7,21.7,20.9,20.95,17399,0
2017-10-10,21.0652,21.5,21.0258,21.5,9827,0
2017-10-11,21.3,21.66,21.16,21.21,6373,0
2017-10-12,21.45,21.51,20.9,20.9,12758,0
2017-10-13,21.3,21.3,20.61,20.62,37698,0
2017-10-16,20.6,21.05,20.56,20.65,22715,0
2017-10-17,20.8076,21.14,20.74,20.99,19284,0
2017-10-18,21.22,21.58,20.75,21.23,15012,0
2017-10-19,21.45,21.6388,21,21.1,16501,0
2017-10-20,21.36,21.3688,21.01,21.12,21003,0
2017-10-23,21.35,21.3764,21.03,21.07,23695,0
2017-10-24,21.2999,21.42,21.25,21.33,17086,0
2017-10-25,21.49,21.56,21.3,21.56,11994,0
2017-10-26,21.66,21.6848,20.97,21.32,18062,0
2017-10-27,21.27,21.6097,21.15,21.56,19262,0
2017-10-30,21.84,21.84,21,21.1,9140,0
2017-10-31,21.25,21.25,20.93,20.93,13986,0
2017-11-01,21.17,21.17,20.9,20.93,7837,0
2017-11-02,20.9,21.21,20.76,21.21,11928,0
2017-11-03,21.18,21.19,20.9,20.9,9861,0
2017-11-06,20.65,21.0282,20.6,20.74,14286,0
2017-11-07,20.66,20.7,20.51,20.52,13680,0
2017-11-08,20.45,20.59,20.36,20.36,10350,0
2017-11-09,20.3,20.625,20.19,20.41,14612,0
2017-11-10,20.35,20.97,20.35,20.64,11309,0
