Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19,19.4,18,18.9,20171,0
2005-02-28,18.9,19.9,18.9,19.6,21053,0
2005-03-01,19.8,20,19,20,15981,0
2005-03-02,20,21.6,19.9,21.5,47833,0
2005-03-03,22.4,22.9,20,21,63463,0
2005-03-04,20.5,22.9,20.4,22,32793,0
2005-03-07,23,24.1,22.8,24.05,57056,0
2005-03-08,24.5,28,24.1,26.8,72986,0
2005-03-09,27.5,29.4,27.4,28.7,74207,0
2005-03-10,29.1,29.5,18.2,19.4,171937,0
2005-03-11,20.5,24,19.4,19.8,73279,0
2005-03-14,20,21.5,18.2,18.4,33047,0
2005-03-15,18.5,18.6,13.5,17.5,84027,0
2005-03-16,16,17.4,15,16,18683,0
2005-03-17,15.1,16.9,15,16.4,16020,0
2005-03-18,16.5,17.6,16.5,17,7937,0
2005-03-21,17.5,17.5,15.5,15.8,14216,0
2005-03-22,15.8,15.8,14.4,14.7,18936,0
2005-03-23,14.5,15,13.4,14.1,21088,0
2005-03-24,14,14.1,12.5,13,23442,0
2005-03-28,12.3,12.3,11.2,11.5,40792,0
2005-03-29,11.2,12.5,11,12,17126,0
2005-03-30,12.4,12.8,11.7,12.5,9305,0
2005-03-31,12.5,15,12.5,15,22423,0
2005-04-01,17,18.7,16,17.5,23408,0
2005-04-04,18.4,21,18.3,19.9,24369,0
2005-04-05,19.8,20,17.5,17.5,17331,0
2005-04-06,17.5,17.5,14,15.3,21069,0
2005-04-07,15.1,15.8,14.8,15.2,14092,0
2005-04-08,14.5,15,14.3,14.7,8919,0
2005-04-11,14.5,14.5,13.6,14.5,4760,0
2005-04-12,14.2,14.8,14.1,14.8,2544,0
2005-04-13,14.9,14.9,13.1,13.1,8170,0
2005-04-14,14,14,13,13.3,10076,0
2005-04-15,13.4,14,13.4,13.5,7494,0
2005-04-18,13.5,13.5,12.5,12.8,15141,0
2005-04-19,12.7,13.7,12.7,13.2,10953,0
2005-04-20,13.5,14,13.5,13.7,4912,0
2005-04-21,12.8,13.7,12.65,13.7,3375,0
2005-04-22,13.6,14.3,13.5,14.3,4290,0
2005-04-25,14.4,14.9,14.4,14.6,5602,0
2005-04-26,14.5,14.7,13,13.4,6187,0
2005-04-27,13.4,13.5,11.5,12.8,8007,0
2005-04-28,12.5,12.5,11.4,11.9,10220,0
2005-04-29,12,12,11.3,11.6,4924,0
2005-05-02,11.6,12.1,11.5,12.1,2832,0
2005-05-03,12,12.1,11.7,11.7,1380,0
2005-05-04,11.8,12.6,11.8,12.6,2900,0
2005-05-05,12.8,15.5,12.8,14,5566,0
2005-05-06,14.4,15,14,14.2,3138,0
2005-05-09,13.9,13.9,13,13.2,8053,0
2005-05-10,13.4,13.4,12,12.1,4641,0
2005-05-11,12.2,12.2,10.5,11.4,14296,0
2005-05-12,11.4,11.6,11.4,11.6,1203,0
2005-05-13,11.6,11.8,11.5,11.8,5160,0
2005-05-16,11.6,11.8,11,11.5,3040,0
2005-05-17,11.4,11.5,11.3,11.4,1559,0
2005-05-18,11.4,11.7,11.4,11.7,1311,0
2005-05-19,11.7,11.7,11.3,11.3,1626,0
2005-05-20,11.3,11.5,11.1,11.5,5804,0
2005-05-23,11.3,11.5,11.3,11.5,1025,0
2005-05-24,11.6,12.5,11.6,12.5,3364,0
2005-05-25,12.2,12.9,11,11.7,10640,0
2005-05-26,12,12,11.3,11.9,5356,0
2005-05-27,11.9,13.3,11.5,12,13356,0
2005-05-31,11.8,12.5,11.3,12.1,7124,0
2005-06-01,12.1,12.1,11.3,11.6,9170,0
2005-06-02,11.6,12,11.6,11.8,1902,0
2005-06-03,11.6,12.3,11.5,12.2,8124,0
2005-06-06,12.5,14,12.4,12.5,11909,0
2005-06-07,12.2,12.2,11.7,11.9,4533,0
2005-06-08,12,12.2,11.6,12,3395,0
2005-06-09,12.4,12.7,12,12.3,1478,0
2005-06-10,12,12.7,12,12.6,2335,0
2005-06-13,12.6,13.7,12.6,13.5,6353,0
2005-06-14,13.5,14.8,13.5,14,7168,0
2005-06-15,14,14.4,12.2,13.4,13162,0
2005-06-16,13.2,13.7,12.8,13.2,2648,0
2005-06-17,14,19.3,13.5,18.3,75641,0
2005-06-20,19.4,20.7,15.9,17.5,74226,0
2005-06-21,17.9,18,16.2,16.3,16155,0
2005-06-22,16.1,17,15.3,16.9,19506,0
2005-06-23,16.9,17.3,16.3,16.6,13430,0
2005-06-24,16.7,17.5,16.2,16.6,9535,0
2005-06-27,16.3,16.5,15.3,15.4,7255,0
2005-06-28,15.5,16.2,15.2,16,4056,0
2005-06-29,15.8,15.8,15.1,15.5,6253,0
2005-06-30,16.7,19,16.7,17,31533,0
2005-07-01,17.5,17.5,16.2,17,8277,0
2005-07-05,17.1,17.2,15.5,16.2,20979,0
2005-07-06,16.3,18.4,16.3,16.5,16057,0
2005-07-07,16.8,17,16,16.5,3756,0
2005-07-08,16.8,18.2,16.8,17.8,16902,0
2005-07-11,18.1,19,18,18.5,13236,0
2005-07-12,18.8,19.8,18.5,19.7,17316,0
2005-07-13,19.9,21.3,18,20.5,48217,0
2005-07-14,20.9,21.5,17,17.5,42120,0
2005-07-15,17.3,17.9,15.8,17.3,27419,0
2005-07-18,17.3,18.5,16.7,17.5,4646,0
2005-07-19,18,18,17.5,17.9,2526,0
2005-07-20,18.1,18.1,17.7,18,6026,0
2005-07-21,18,18,17.2,17.8,3300,0
2005-07-22,17.8,18,17.4,17.6,5720,0
2005-07-25,19.6,20.4,18.5,19.4,43152,0
2005-07-26,19.5,20.7,18.6,19.8,21076,0
2005-07-27,20.3,20.7,19.6,20.5,12019,0
2005-07-28,20,22.4,20,22.2,23462,0
2005-07-29,22.2,24.5,22.2,23.5,27337,0
2005-08-01,24.5,27.3,23.9,26.5,61655,0
2005-08-02,27.9,28.6,26,26,82332,0
2005-08-03,25.9,26.5,25.8,26,25357,0
2005-08-04,26,26.1,23.1,24.2,43642,0
2005-08-05,24.1,24.2,22.8,23.4,40256,0
2005-08-08,23.5,25.3,22.9,23.5,34003,0
2005-08-09,24.2,26,24,25.7,23470,0
2005-08-10,26.2,27.3,24,25,42238,0
2005-08-11,25.3,25.8,24.5,25,12629,0
2005-08-12,25,25.9,24.1,24.3,14033,0
2005-08-15,24.3,26.2,24.3,25.4,11247,0
2005-08-16,25,25,19.4,21.4,77547,0
2005-08-17,21.5,22.8,20.5,21.4,22907,0
2005-08-18,22.6,22.7,20.5,20.7,9032,0
2005-08-19,20.6,21.9,20.5,21.5,14681,0
2005-08-22,21.2,22.3,21,22.3,18595,0
2005-08-23,22.5,22.9,22,22.5,8204,0
2005-08-24,22.5,24.7,22.5,24,16002,0
2005-08-25,24,24.8,23.5,23.5,14812,0
2005-08-26,23.3,23.5,22.6,23.4,4206,0
2005-08-29,22.4,23.6,22.3,23.5,12947,0
2005-08-30,23.6,23.6,22.8,23.3,5748,0
2005-08-31,23.4,24.5,22.8,24.3,8272,0
2005-09-01,24.4,25.9,24.3,25.1,9749,0
2005-09-02,25.6,25.85,24.5,25.6,13221,0
2005-09-06,25.6,25.7,23.3,23.5,21425,0
2005-09-07,23.6,23.6,22.5,23.5,7402,0
2005-09-08,23.9,24.9,23.9,24.4,6038,0
2005-09-09,24.7,26.5,24.5,26.5,21552,0
2005-09-12,25.5,26.5,24.1,24.8,25424,0
2005-09-13,24.6,25.5,24.1,24.4,11658,0
2005-09-14,24.4,25.4,24.3,24.5,7847,0
2005-09-15,24.6,25,23.5,24.5,6366,0
2005-09-16,24.5,24.5,23,24,7692,0
2005-09-19,24.3,25,23.2,24.1,22630,0
2005-09-20,24,24.1,23.5,23.8,4511,0
2005-09-21,23.7,23.7,23,23.3,12104,0
2005-09-22,23.2,23.45,22.5,22.9,14271,0
2005-09-23,22.9,24.5,22.5,24.5,16512,0
2005-09-26,24.5,24.5,23.3,23.5,15602,0
2005-09-27,22.9,24.4,22.7,24.4,7881,0
2005-09-28,24,24.3,23.6,24,7117,0
2005-09-29,24.2,24.2,23.6,23.8,7849,0
2005-09-30,24,24.5,23.8,24.5,8455,0
2005-10-03,24.4,28.5,24.3,28.1,90746,0
2005-10-04,28.9,33.7,28.9,33.5,123286,0
2005-10-05,34,34.1,29.2,30.2,71916,0
2005-10-06,29,29.7,22.8,28,44483,0
2005-10-07,27,28.2,26.8,27.5,13036,0
2005-10-10,28,29,25.8,26.9,9421,0
2005-10-11,26.4,27.5,25.6,27.1,9349,0
2005-10-12,28,28,27.1,27.2,10085,0
2005-10-13,27.5,28,26.5,26.6,9511,0
2005-10-14,26.6,27.3,25.65,26,7973,0
2005-10-17,26.35,27.7,25.6,27,14012,0
2005-10-18,27,27,25.6,25.7,10954,0
2005-10-19,26.2,26.2,24.9,25.5,11206,0
2005-10-20,24.6,25.3,24.5,25,8461,0
2005-10-21,24.4,24.9,24,24.4,7278,0
2005-10-24,24,24.1,23,23.5,12207,0
2005-10-25,22.9,23.5,22.9,23.2,13949,0
2005-10-26,23,23.2,22.8,22.9,10181,0
2005-10-27,22.6,22.8,21.1,21.1,12231,0
2005-10-28,21,21.2,20.3,20.5,13531,0
2005-10-31,20.2,22.2,19.6,21.8,14465,0
2005-11-01,21.9,22,19.8,21.2,7570,0
2005-11-02,20.8,21.5,20,20.7,3294,0
2005-11-03,20.5,20.9,20.3,20.5,4145,0
2005-11-04,20.2,20.4,19.6,19.6,9719,0
2005-11-07,20.2,20.2,19.5,19.5,7064,0
2005-11-08,19.3,19.9,18.5,19,9465,0
2005-11-09,19,19,18.7,18.8,5476,0
2005-11-10,18.7,19,18.7,18.9,3235,0
2005-11-11,18.8,19.3,18.3,19,7908,0
2005-11-14,18.8,22.3,18.8,22.3,16567,0
2005-11-15,22,22.9,20.7,22.4,8385,0
2005-11-16,22,22.3,21,22,4581,0
2005-11-17,21.8,22,21.5,21.6,2820,0
2005-11-18,21.6,21.8,21,21.5,7128,0
2005-11-21,21.2,21.6,21,21.5,4436,0
2005-11-22,22,22,21.2,21.7,1943,0
2005-11-23,21.7,22.1,21.7,22.1,2664,0
2005-11-25,22.2,22.9,22.2,22.5,7827,0
2005-11-28,22,22.5,21.7,22,4258,0
2005-11-29,21.9,22.3,21,21.7,5715,0
2005-11-30,21.5,21.5,20.2,21.2,4320,0
2005-12-01,21,21.2,20.8,21.1,3306,0
2005-12-02,21.1,21.8,20.95,21.7,2810,0
2005-12-05,21.7,21.9,21.5,21.9,4945,0
2005-12-06,21.95,22,21.8,21.9,2968,0
2005-12-07,22,22,21.5,21.7,3275,0
2005-12-08,21.8,21.9,21.7,21.8,3071,0
2005-12-09,21.8,22.2,21.8,22,2460,0
2005-12-12,22.3,22.3,21.9,22.1,6655,0
2005-12-13,22.1,22.8,22.1,22.8,4491,0
2005-12-14,22.8,23.4,22.3,23.4,5163,0
2005-12-15,23.3,23.3,22.5,22.9,2625,0
2005-12-16,22.7,23.3,22.7,23.3,1940,0
2005-12-19,23.2,23.3,22.4,22.6,3647,0
2005-12-20,22.6,22.6,21.2,21.2,4713,0
2005-12-21,21.2,21.2,20.9,21,3795,0
2005-12-22,21.1,21.1,20.9,21,1765,0
2005-12-23,20.7,21,20.3,20.3,5134,0
2005-12-27,20.3,20.5,19.5,19.9,8242,0
2005-12-28,19.7,19.9,19.5,19.9,6936,0
2005-12-29,19.9,20.5,19.9,20.5,2523,0
2005-12-30,19.9,21.5,19.9,21.5,5450,0
2006-01-03,21,22,20,21.5,3129,0
2006-01-04,21.5,22.2,21.1,22.2,3317,0
2006-01-05,21.7,22.4,21.7,22.4,1783,0
2006-01-06,22,22.2,21.7,22,2495,0
2006-01-09,22,22.2,21.5,21.8,3142,0
2006-01-10,21.8,22,21.1,21.5,1760,0
2006-01-11,21.5,21.7,20.5,21.2,5681,0
2006-01-12,21.2,21.5,21.2,21.3,5373,0
2006-01-13,21.3,21.7,20.5,20.6,6786,0
2006-01-17,21,21.5,20.5,21.5,6012,0
2006-01-18,21.45,21.6,21.45,21.5,2525,0
2006-01-19,21.4,21.6,21,21.3,2300,0
2006-01-20,21,21.5,21,21.2,2894,0
2006-01-23,21,22,21,22,5659,0
2006-01-24,22.1,24.5,22.1,24.4,14281,0
2006-01-25,24.6,25.6,24.4,25,18283,0
2006-01-26,25.6,25.6,24.1,24.1,8373,0
2006-01-27,23.8,25.4,23.8,25.3,7997,0
2006-01-30,25.9,26.3,25.55,26,16114,0
2006-01-31,26.1,27.5,26,27.5,16123,0
2006-02-01,26.1,27.5,26.1,27,6466,0
2006-02-02,27,27,26.8,26.9,4704,0
2006-02-03,26.8,26.9,26.3,26.5,4597,0
2006-02-06,25.7,27.4,25.7,26.7,5541,0
2006-02-07,27.5,27.9,27,27.5,11767,0
2006-02-08,27.3,27.5,26.8,27.3,9340,0
2006-02-09,27.3,27.6,27.3,27.3,2407,0
2006-02-10,27.5,27.6,26.5,26.7,6261,0
2006-02-13,26.5,27,24.2,24.8,14064,0
2006-02-14,24.4,27,23.2,25,15727,0
2006-02-15,25.5,26.5,24.7,25,6793,0
2006-02-16,26,26,25,25,2391,0
2006-02-17,25.1,25.4,25,25,1470,0
2006-02-21,24.7,25,24.5,24.6,3285,0
2006-02-22,24.6,24.6,23.4,23.4,5730,0
2006-02-23,23.2,23.2,22.5,22.5,11374,0
2006-02-24,22.5,23.4,22.1,23.3,4439,0
2006-02-27,23.1,23.1,22,22.6,6275,0
2006-02-28,22.6,24,22.1,24,6077,0
2006-03-01,23.9,24.5,23.9,24.5,1672,0
2006-03-02,24.5,24.5,24.1,24.3,1483,0
2006-03-03,24.5,24.9,24.2,24.7,1271,0
2006-03-06,24.5,24.5,24.2,24.5,2877,0
2006-03-07,24.9,24.9,24,24,1257,0
2006-03-08,24,24,23.3,23.3,3549,0
2006-03-09,23.3,23.5,22.2,22.6,3950,0
2006-03-10,22.1,23,22.1,23,940,0
2006-03-13,22.1,22.5,22,22.3,3410,0
2006-03-14,22,22.2,21.9,22,2530,0
2006-03-15,22,22.5,22,22.4,2707,0
2006-03-16,22.6,23.1,22.3,23.1,4310,0
2006-03-17,23.5,24,22.7,23.5,2926,0
2006-03-20,23.8,23.8,22.5,22.5,2651,0
2006-03-21,22.5,23,22.5,22.5,1529,0
2006-03-22,22.5,23,22.5,23,755,0
2006-03-23,23,23.2,22.5,23,697,0
2006-03-24,23,23,22.7,23,760,0
2006-03-27,23,23,22,22.6,4610,0
2006-03-28,22.6,22.8,22.2,22.8,1805,0
2006-03-29,22.9,23.4,22.9,23.4,1783,0
2006-03-30,23.4,23.5,22.2,23.5,2929,0
2006-03-31,23.2,23.2,22.5,23,2070,0
2006-04-03,22.7,23,22.6,22.7,5458,0
2006-04-04,22.8,23,22.8,22.8,1597,0
2006-04-05,22.8,24.3,22.7,24.3,5153,0
2006-04-06,24.4,27.1,23.8,26.9,16763,0
2006-04-07,27,27.5,26.7,27.5,9868,0
2006-04-10,27.5,27.6,26.9,26.9,8614,0
2006-04-11,27,27.95,26.4,26.5,7803,0
2006-04-12,26.5,26.5,26,26.2,4099,0
2006-04-13,26,26,25.2,25.3,4035,0
2006-04-17,25.5,27.2,25.5,27.2,5846,0
2006-04-18,27.2,28.7,27,28.5,14946,0
2006-04-19,28.5,28.6,26.9,27.4,7254,0
2006-04-20,27.5,27.8,26.5,26.9,7558,0
2006-04-21,26.5,27.5,26.5,26.8,3958,0
2006-04-24,27,27.3,26.7,27,2919,0
2006-04-25,26.8,26.9,26.6,26.9,2082,0
2006-04-26,26.9,26.9,26.5,26.7,2670,0
2006-04-27,26.6,26.7,26.1,26.1,5224,0
2006-04-28,26.2,26.4,26.1,26.2,1581,0
2006-05-01,26.4,26.5,26,26,2119,0
2006-05-02,26,26.5,25,25.4,3868,0
2006-05-03,25.3,25.5,25.3,25.4,1225,0
2006-05-04,25.5,26,25.4,25.5,2001,0
2006-05-05,25.5,26,25.1,26,3515,0
2006-05-08,26,26.5,25.1,25.5,4407,0
2006-05-09,25.5,26.5,25.5,26,8738,0
2006-05-10,26,26,25.1,25.2,3602,0
2006-05-11,25.6,25.8,25.2,25.2,2965,0
2006-05-12,25.2,25.3,25,25.3,2394,0
2006-05-15,25,25,23.3,23.3,7345,0
2006-05-16,23.8,24.5,23.5,23.5,1195,0
2006-05-17,24,24,23.3,23.3,1155,0
2006-05-18,23.2,23.5,23.2,23.5,3000,0
2006-05-19,23.2,23.5,22,22.8,5948,0
2006-05-22,22,22.3,21.2,21.9,5883,0
2006-05-23,21.8,22.8,21.8,22,4996,0
2006-05-24,21.8,22.2,21.8,21.8,1067,0
2006-05-25,21.9,22,21.8,22,1415,0
2006-05-26,21.8,22,21.4,21.8,1473,0
2006-05-30,22.5,22.8,22,22.8,1876,0
2006-05-31,22,23.5,22,23.5,2410,0
2006-06-01,23.5,23.5,22.3,23,1978,0
2006-06-02,23,23,22.5,22.5,1987,0
2006-06-05,22.5,22.5,22.3,22.3,1161,0
2006-06-06,22.1,22.5,22,22.5,1365,0
2006-06-07,22.5,22.5,22,22,251,0
2006-06-08,22,22,21,21.4,3941,0
2006-06-09,21.4,21.5,21.2,21.5,490,0
2006-06-12,21.7,21.8,21,21,4225,0
2006-06-13,21.2,21.2,19.5,20.5,8676,0
2006-06-14,20.5,21.1,20,21,4125,0
2006-06-15,21,21.5,20.7,21.1,1813,0
2006-06-16,21.5,21.5,21.1,21.5,312,0
2006-06-19,21.5,21.5,20.5,20.5,2116,0
2006-06-20,20.3,20.7,20,20.1,3061,0
2006-06-21,20.2,20.8,20.2,20.7,1105,0
2006-06-22,20.7,20.7,20.6,20.6,1090,0
2006-06-23,20.9,21.4,20.6,21.4,2021,0
2006-06-26,21.4,22.4,21.3,22,1925,0
2006-06-27,22,22,21.3,21.3,636,0
2006-06-28,21.3,21.4,21,21.4,942,0
2006-06-29,21.2,22.5,21.2,22.5,1537,0
2006-06-30,22.5,23,22.5,22.8,1830,0
2006-07-03,22.5,22.5,22.1,22.1,421,0
2006-07-05,22.3,22.5,21.5,21.7,2202,0
2006-07-06,21.6,21.9,21.1,21.5,1620,0
2006-07-07,21.6,22.1,21.6,22,1383,0
2006-07-10,22.4,22.4,21.5,22.3,983,0
2006-07-11,22.3,22.5,21.6,22.5,717,0
2006-07-12,22.5,22.5,21.8,21.8,250,0
2006-07-13,21.9,21.9,20,21.5,1440,0
2006-07-14,20.5,23.3,20.5,23,8968,0
2006-07-17,23.2,23.2,21.5,22.5,4429,0
2006-07-18,22.3,22.3,20.9,22,3242,0
2006-07-19,20.9,21.8,20.5,21.8,5722,0
2006-07-20,21.5,21.5,21.2,21.2,450,0
2006-07-21,20.8,21,20.8,21,1572,0
2006-07-24,21,21.5,20.5,21.5,1736,0
2006-07-25,21.9,22.4,21.5,21.6,946,0
2006-07-26,22.4,22.4,21.5,22,1137,0
2006-07-27,22,22.4,20.6,20.6,1792,0
2006-07-28,22.1,22.1,21.1,21.5,223,0
2006-07-31,22.1,22.3,21.6,22.2,1101,0
2006-08-01,22.2,22.5,22.1,22.3,1680,0
2006-08-02,22.2,22.5,22.2,22.5,1223,0
2006-08-03,22.5,22.5,22.3,22.3,1608,0
2006-08-04,22.3,22.5,22.3,22.3,927,0
2006-08-07,22.5,22.5,22.3,22.5,1668,0
2006-08-08,22.5,22.5,21.5,21.7,4195,0
2006-08-09,22,22,21.6,21.6,890,0
2006-08-10,21.6,21.8,21.6,21.8,665,0
2006-08-11,21.6,21.7,21.3,21.7,2703,0
2006-08-14,21.7,21.7,21.4,21.5,923,0
2006-08-15,21.5,21.7,21.5,21.7,971,0
2006-08-16,21.7,21.8,21.4,21.4,1583,0
2006-08-17,21.5,21.5,20.8,21.2,2032,0
2006-08-18,21.5,21.6,20.7,21,4384,0
2006-08-21,20.1,21,20.1,20.5,1940,0
2006-08-22,20.5,20.6,20.3,20.3,1290,0
2006-08-23,20.3,20.4,20.1,20.3,2213,0
2006-08-24,20,20.5,20,20.1,1555,0
2006-08-25,20.1,20.8,20.1,20.6,1455,0
2006-08-28,20.4,20.5,20,20.1,3220,0
2006-08-29,20,20.3,19.5,20.3,5839,0
2006-08-30,20,20.2,19.9,20.2,1687,0
2006-08-31,20,20.2,20,20.2,2298,0
2006-09-01,20.2,20.3,19.9,20,1850,0
2006-09-05,19.9,20.3,19.7,19.8,4755,0
2006-09-06,19.3,19.5,19.3,19.3,2050,0
2006-09-07,19.3,19.5,19,19,1448,0
2006-09-08,19,19.4,19,19,840,0
2006-09-11,19,19.1,16.6,17.5,7658,0
2006-09-12,17.1,17.4,16.7,16.8,5894,0
2006-09-13,16.8,18.6,16.8,18.6,2126,0
2006-09-14,18.6,18.6,17.3,17.3,4647,0
2006-09-15,17.5,17.5,17,17,2456,0
2006-09-18,17.2,17.6,17.1,17.5,2616,0
2006-09-19,17.5,17.7,17,17.5,419,0
2006-09-20,17.5,17.5,17,17.2,375,0
2006-09-21,17.2,18,17.2,17.9,1540,0
2006-09-22,17.7,17.7,16.5,17.01,1216,0
2006-09-25,17.5,17.5,17,17.5,1040,0
2006-09-26,17.5,19,17.3,18.5,2735,0
2006-09-27,18.6,18.9,18.5,18.9,609,0
2006-09-28,18.9,19.3,18.7,19,968,0
2006-09-29,19.1,19.4,18.7,19.4,726,0
2006-10-02,19.9,19.9,18.5,18.5,324,0
2006-10-03,18.5,18.5,17.8,18.3,510,0
2006-10-04,17.7,19,17.7,18.3,2430,0
2006-10-05,18,18.1,18,18,910,0
2006-10-06,18.1,18.8,18,18.8,980,0
2006-10-09,18.8,19,18.2,19,1655,0
2006-10-10,18.8,19.4,18.6,19,3059,0
2006-10-11,19.2,19.4,17.8,18,4591,0
2006-10-12,17.8,19.5,17.8,19.5,2970,0
2006-10-13,19.9,21.1,19.9,20.5,5267,0
2006-10-16,20.4,22,20.4,21.8,8822,0
2006-10-17,21.8,22,21.5,21.9,949,0
2006-10-18,22,22,21.2,21.8,612,0
2006-10-19,21.9,22,21.3,22,3275,0
2006-10-20,21.9,22.4,21.8,22.2,4498,0
2006-10-23,22.2,22.4,21.3,22,1147,0
2006-10-24,22,22,20,20,2830,0
2006-10-25,20.5,22,20.5,21.5,4951,0
2006-10-26,21.4,22,21.3,21.5,4901,0
2006-10-27,21.8,22,21.3,21.8,4575,0
2006-10-30,22,22,22,22,615,0
2006-10-31,22,22.3,22,22.3,990,0
2006-11-01,22,22.3,22,22.2,450,0
2006-11-02,22.1,22.3,21.8,22.3,1336,0
2006-11-03,22,22.3,21.5,22.3,1509,0
2006-11-06,21.6,22.1,21.6,22,3977,0
2006-11-07,21.5,22,20.4,21.5,2591,0
2006-11-08,21,21.9,21,21.9,1160,0
2006-11-09,21.5,22,21,22,2535,0
2006-11-10,22.3,22.3,21.5,22,1500,0
2006-11-13,22.2,22.2,21.8,22.2,1690,0
2006-11-14,22.1,22.3,21.8,22.2,2436,0
2006-11-15,22.2,22.2,21.8,22,375,0
2006-11-16,22,22,21.5,21.99,2375,0
2006-11-17,21.8,21.8,21,21.5,780,0
2006-11-20,21.4,21.4,21.1,21.3,1288,0
2006-11-21,21.1,21.3,21.1,21.2,2840,0
2006-11-22,20,21.3,20,21.3,1757,0
2006-11-24,20.8,21,20.8,21,985,0
2006-11-27,21.9,21.9,21,21,270,0
2006-11-28,20.9,21,20.7,20.8,1310,0
2006-11-29,20.7,21.2,20.7,21.2,2380,0
2006-11-30,21.5,21.7,21.1,21.5,1800,0
2006-12-01,21.6,22,21.2,21.8,5659,0
2006-12-04,22,22,21.7,21.7,480,0
2006-12-05,21.5,21.5,21.1,21.1,866,0
2006-12-06,21.1,21.2,20.7,21.2,2511,0
2006-12-07,21.4,21.4,21.2,21.4,1857,0
2006-12-08,21.3,21.4,21.2,21.4,2087,0
2006-12-11,20.6,21.1,20.6,21.1,622,0
2006-12-12,21,21.2,21,21.2,1520,0
2006-12-13,21.1,21.2,21,21.1,650,0
2006-12-14,21.1,21.2,21.1,21.1,1290,0
2006-12-15,21,21.2,20.7,20.8,970,0
2006-12-18,20.9,20.9,20.6,20.6,890,0
2006-12-19,20.6,20.6,20,20.5,1572,0
2006-12-20,20.6,20.6,20.4,20.5,2900,0
2006-12-21,20.6,20.6,20.2,20.2,250,0
2006-12-22,20.2,20.4,20.1,20.4,1350,0
2006-12-26,20.2,20.2,19.5,19.9,2275,0
2006-12-27,20,20,19.2,19.4,1645,0
2006-12-28,19.2,20,19.2,19.21,2044,0
2006-12-29,19.2,19.2,18.4,18.8,12614,0
2007-01-03,18.8,18.8,18.2,18.6,2810,0
2007-01-04,18.5,18.6,18.2,18.5,3042,0
2007-01-05,18.8,18.8,18.4,18.4,1980,0
2007-01-08,18.6,18.7,18.6,18.6,1830,0
2007-01-09,18.6,18.7,18.2,18.2,1570,0
2007-01-10,18.2,18.7,18.2,18.6,1053,0
2007-01-11,18.6,18.8,18.3,18.3,1457,0
2007-01-12,18.5,18.7,18.5,18.5,594,0
2007-01-16,18.2,18.5,18.2,18.4,877,0
2007-01-17,18.5,18.6,17.9,18,2665,0
2007-01-18,18.1,18.2,17.7,18,2438,0
2007-01-19,18,20,18,19,4848,0
2007-01-22,19,19.1,18.2,18.7,2920,0
2007-01-23,18.7,18.9,18.11,18.11,1290,0
2007-01-24,18.3,18.7,18.1,18.3,1057,0
2007-01-25,18.15,18.6,17.9,18.01,837,0
2007-01-26,18.01,18.01,17.7,18,1647,0
2007-01-29,18,19.3,18,18.5,1862,0
2007-01-30,19,19,18.5,18.8,1048,0
2007-01-31,18.79,18.79,18.79,18.79,380,0
2007-02-01,18.8,19,18.5,18.5,1852,0
2007-02-02,19,19,18.2,18.4,1924,0
2007-02-05,18.3,18.99,18.3,18.95,1966,0
2007-02-06,18.7,18.8,18.7,18.7,522,0
2007-02-07,18.5,19.1,18.5,19,2363,0
2007-02-08,19,19,18.5,18.65,1237,0
2007-02-09,18.6,18.6,18.3,18.6,1625,0
2007-02-12,18.3,18.5,18,18.3,3292,0
2007-02-13,18.4,18.5,18,18.3,1478,0
2007-02-14,18.5,18.8,18.5,18.7,985,0
2007-02-15,18.7,19,18.5,18.7,2610,0
2007-02-16,18.7,18.8,17.8,18,3015,0
2007-02-20,18,18.5,18,18.3,1487,0
2007-02-21,18.1,18.1,18,18,450,0
2007-02-22,18.3,18.5,18,18.5,1097,0
2007-02-23,18,18.5,18,18.4,1035,0
2007-02-26,18.3,18.6,17.1,17.5,14458,0
2007-02-27,17,17.8,16.5,16.5,3329,0
2007-02-28,17,17,16.8,16.8,1158,0
2007-03-01,17,17.5,16.8,17.5,790,0
2007-03-02,18.2,18.3,17.9,18,2805,0
2007-03-05,18,18.2,17.3,17.4,2444,0
2007-03-06,17.5,17.5,17.1,17.4,568,0
2007-03-07,17.2,17.3,17.1,17.1,1165,0
2007-03-08,17.1,17.2,17.1,17.2,2395,0
2007-03-09,17.3,17.5,17.1,17.1,1167,0
2007-03-12,17.1,17.2,16.5,17,1705,0
2007-03-13,16.5,16.8,15,15.8,4595,0
2007-03-14,15.3,15.4,15,15.2,1814,0
2007-03-15,15.7,15.7,15.2,15.6,1150,0
2007-03-16,15.6,16.9,15.6,16.9,2845,0
2007-03-19,17.1,17.2,15.9,15.9,3247,0
2007-03-20,16,16.5,15.7,16.3,1420,0
2007-03-21,16,16,15.7,16,1788,0
2007-03-22,15.8,16,15.5,15.9,2655,0
2007-03-23,15.5,15.6,15.3,15.5,2240,0
2007-03-26,15.5,15.5,15.4,15.5,1346,0
2007-03-27,15.4,15.5,15,15.5,1570,0
2007-03-28,15.5,15.5,15.3,15.4,964,0
2007-03-29,15.5,16.3,15.5,16.2,2521,0
2007-03-30,16.2,16.3,16.2,16.3,390,0
2007-04-02,16.4,16.4,16.15,16.15,843,0
2007-04-03,15.9,15.9,15.3,15.4,3894,0
2007-04-04,15.4,15.5,15,15.5,2030,0
2007-04-05,15.4,15.4,15.2,15.2,700,0
2007-04-09,15.3,15.5,15.3,15.4,1995,0
2007-04-10,15.4,15.4,14.6,14.8,4064,0
2007-04-11,14.5,15,14.5,15,1499,0
2007-04-12,14.9,14.9,14.7,14.9,3060,0
2007-04-13,14.9,15,14.8,14.9,3050,0
2007-04-16,14.9,14.9,14.6,14.6,1925,0
2007-04-17,14.8,15,14.6,14.8,1799,0
2007-04-18,14.6,14.9,14.6,14.9,2385,0
2007-04-19,14.9,14.9,14.4,14.8,3345,0
2007-04-20,14.8,14.9,14.7,14.7,4235,0
2007-04-23,14.8,14.8,14.7,14.8,2170,0
2007-04-24,14.7,14.8,14.5,14.8,2141,0
2007-04-25,14.5,14.6,14.5,14.6,3325,0
2007-04-26,14.5,14.6,14.2,14.4,5641,0
2007-04-27,14.2,14.4,14,14.2,3989,0
2007-04-30,14,14.4,14,14.2,5580,0
2007-05-01,14.3,14.5,14.1,14.5,3934,0
2007-05-02,14.5,14.6,14.4,14.5,2438,0
2007-05-03,14.5,14.5,14.4,14.4,1870,0
2007-05-04,14.4,14.5,14.4,14.5,1682,0
2007-05-07,14.5,14.8,14.5,14.8,5202,0
2007-05-08,14.8,14.9,14.8,14.8,2349,0
2007-05-09,15,15.9,14.9,15.9,4311,0
2007-05-10,15.9,16,15.7,15.8,4104,0
2007-05-11,15.7,16.2,15.7,16,400,0
2007-05-14,16.2,16.2,16,16.2,1060,0
2007-05-15,16,16.2,15.8,16,2469,0
2007-05-16,16,16,15.3,15.5,2790,0
2007-05-17,15.5,15.5,15,15.1,1476,0
2007-05-18,15,15.3,14.9,14.9,988,0
2007-05-21,15,15,14.7,14.7,1997,0
2007-05-22,14.7,14.9,14.3,14.7,4155,0
2007-05-23,14.3,14.5,14.2,14.3,6061,0
2007-05-24,14.3,14.5,14.2,14.5,2163,0
2007-05-25,14.5,14.5,14.2,14.5,505,0
2007-05-29,14.3,14.3,14,14.2,2035,0
2007-05-30,14.2,14.4,14.2,14.4,1750,0
2007-05-31,14.2,14.5,14,14.5,3864,0
2007-06-01,14.3,14.5,14.3,14.4,2255,0
2007-06-04,14.4,14.5,14.4,14.5,1158,0
2007-06-05,14.4,14.5,14.4,14.5,1509,0
2007-06-06,14.5,14.6,14.3,14.3,1774,0
2007-06-07,14.3,14.4,13.9,14,4505,0
2007-06-08,13.9,14.5,13.8,14.5,1583,0
2007-06-11,13.9,14.2,13.9,14.2,1197,0
2007-06-12,14,14.2,14,14,1146,0
2007-06-13,14,14.1,13.6,14,2339,0
2007-06-14,14,14,13.8,13.9,1818,0
2007-06-15,13.8,14.1,13.8,14.1,2824,0
2007-06-18,14.1,14.5,14,14.4,1273,0
2007-06-19,14.4,14.4,14,14.2,3793,0
2007-06-20,14.2,14.5,14.2,14.5,1525,0
2007-06-21,14.4,14.5,14.4,14.5,560,0
2007-06-22,14.4,14.5,14.4,14.4,300,0
2007-06-25,14.4,14.5,13,13.5,3473,0
2007-06-26,13.6,13.8,13.5,13.7,1856,0
2007-06-27,14,14,13.6,13.7,1910,0
2007-06-28,13.99,14,13.8,13.9,970,0
2007-06-29,13.9,14,13.9,14,1123,0
2007-07-02,14,14.4,13.7,14.4,1290,0
2007-07-03,14.4,14.4,14,14.1,1300,0
2007-07-05,14.1,14.3,14,14.2,3928,0
2007-07-06,14.2,14.2,13.9,14.1,2772,0
2007-07-09,13.9,14,13.9,14,520,0
2007-07-10,14,14.1,13.9,14.1,1020,0
2007-07-11,13.9,14,13.85,13.9,1090,0
2007-07-12,13.8,13.9,13.5,13.7,2860,0
2007-07-13,13.6,13.7,13.3,13.5,4255,0
2007-07-16,13.6,13.6,13.3,13.3,3652,0
2007-07-17,13.3,13.5,13.3,13.3,3140,0
2007-07-18,13.3,13.5,13.3,13.5,1723,0
2007-07-19,13.8,14.3,13.8,14,4103,0
2007-07-20,14,14.2,14,14,1450,0
2007-07-23,14,14.2,14,14,761,0
2007-07-24,14.2,14.2,13.9,13.9,1436,0
2007-07-25,13.9,13.9,13.6,13.6,420,0
2007-07-26,13.6,13.6,13.6,13.6,130,0
2007-07-27,13.6,14,13.6,13.8,1368,0
2007-07-30,14,14.1,13.8,14,620,0
2007-07-31,13.9,14.1,13.9,14.1,1410,0
2007-08-01,14.1,14.1,13.9,13.9,187,0
2007-08-02,14.1,14.4,14,14.4,540,0
2007-08-03,14.4,14.4,14.1,14.4,1356,0
2007-08-06,14.1,14.5,14.1,14.1,700,0
2007-08-07,14,14,13.6,13.6,3266,0
2007-08-08,13.4,13.5,13.1,13.2,3938,0
2007-08-09,13.3,13.5,13.3,13.4,1350,0
2007-08-10,13.3,13.5,13.3,13.5,230,0
2007-08-14,13.5,13.5,13.2,13.2,350,0
2007-08-15,13.2,13.2,12,12.5,2250,0
2007-08-16,12,12,11,11.2,5623,0
2007-08-17,11.3,12.1,10.6,12,3252,0
2007-08-20,12,12,11.6,11.6,695,0
2007-08-21,11.6,11.6,11,11.3,2065,0
2007-08-22,11.3,11.3,10.8,10.8,1910,0
2007-08-23,10.6,10.7,10.5,10.6,3812,0
2007-08-24,10.6,10.7,9.5,10.1,9476,0
2007-08-27,10.1,10.1,9.7,9.9,4474,0
2007-08-28,9.9,10.3,9.9,10.2,2845,0
2007-08-29,10.4,10.6,10.3,10.6,5496,0
2007-08-30,10.4,10.8,10.4,10.8,2055,0
2007-08-31,10.7,10.7,10.3,10.7,3298,0
2007-09-04,10.6,10.6,10.5,10.6,1553,0
2007-09-05,10.7,10.8,10.7,10.8,2155,0
2007-09-06,10.7,10.8,10.7,10.8,630,0
2007-09-07,11,11,10.8,10.8,570,0
2007-09-10,10.8,10.8,10.8,10.8,73,0
2007-09-11,10.8,10.8,10.7,10.7,1050,0
2007-09-12,10.7,11,10.5,11,620,0
2007-09-14,11,11,10.6,10.9,610,0
2007-09-17,10.6,10.9,10.2,10.2,3102,0
2007-09-18,10.2,10.3,9.8,10.2,3530,0
2007-09-19,9.8,10.2,9.8,10,3395,0
2007-09-20,9.9,10.1,9.8,9.95,1605,0
2007-09-21,9.95,11.2,9.95,11.1,8144,0
2007-09-24,11.1,11.5,11.1,11.5,1225,0
2007-09-25,11.5,11.7,11.5,11.7,1610,0
2007-09-26,11.6,11.6,11.6,11.6,840,0
2007-09-27,11.4,11.6,11.3,11.3,890,0
2007-09-28,11.2,11.5,11.2,11.5,739,0
2007-10-01,11.4,11.4,11.4,11.4,943,0
2007-10-02,11.4,11.5,11.4,11.4,611,0
2007-10-03,11.4,11.4,11.3,11.4,2245,0
2007-10-04,11.5,11.6,11.5,11.5,1915,0
2007-10-05,11.6,12.3,11.6,12.2,2141,0
2007-10-08,12.1,12.1,12.1,12.1,380,0
2007-10-09,12.1,12.1,11.5,11.5,2910,0
2007-10-10,11.6,11.9,11.6,11.9,620,0
2007-10-11,12,12,11.4,11.5,4419,0
2007-10-12,11.6,11.6,11.4,11.5,777,0
2007-10-15,11.4,12.1,11.3,12,4390,0
2007-10-16,12,12.1,11.9,12.1,843,0
2007-10-17,12,12,11.6,11.9,2116,0
2007-10-18,11.7,12.1,11.7,12,1735,0
2007-10-19,11.9,12.2,11.7,11.8,2812,0
2007-10-22,11.8,11.8,11.7,11.7,350,0
2007-10-23,11.7,11.7,11.5,11.7,1720,0
2007-10-24,11.6,11.8,11.5,11.7,2420,0
2007-10-25,11.7,11.7,11,11.7,939,0
2007-10-26,11.6,11.9,11.5,11.8,5183,0
2007-10-29,11.8,11.9,11.6,11.9,4116,0
2007-10-30,11.9,11.9,11.8,11.9,500,0
2007-10-31,11.7,11.9,11.7,11.8,200,0
2007-11-01,11.7,11.9,11.7,11.8,1830,0
2007-11-02,11.7,11.9,11.7,11.7,1242,0
2007-11-05,11.7,11.8,11.6,11.6,840,0
2007-11-06,11.5,11.6,11.3,11.5,3611,0
2007-11-07,11.7,11.7,11.4,11.6,2360,0
2007-11-08,11.5,11.5,11.5,11.5,370,0
2007-11-09,11.4,11.4,11.3,11.3,992,0
2007-11-12,11.4,11.4,11,11,1150,0
2007-11-13,11,11,11,11,100,0
2007-11-14,11.2,11.4,11,11.2,4951,0
2007-11-15,11.4,11.4,11.2,11.2,410,0
2007-11-16,11.2,11.4,11.2,11.4,1049,0
2007-11-19,11.2,11.2,11.2,11.2,220,0
2007-11-20,11.2,11.2,11.2,11.2,620,0
2007-11-21,11.2,11.3,11,11.1,1516,0
2007-11-23,11,11,11,11,100,0
2007-11-26,11.3,11.3,11,11.1,365,0
2007-11-27,11,11,10.9,10.9,2668,0
2007-11-28,10.9,11,10.9,11,2340,0
2007-11-29,11,11.1,10.9,10.9,1889,0
2007-11-30,11,11,11,11,1505,0
2007-12-03,11,11,10.7,11,2502,0
2007-12-04,10.9,11,10.8,10.8,933,0
2007-12-05,11.1,11.1,10.9,10.9,670,0
2007-12-06,10.9,10.9,10.8,10.8,2030,0
2007-12-07,10.9,11,10.8,10.8,930,0
2007-12-10,10.7,10.9,10.6,10.8,1051,0
2007-12-11,10.8,11,10.5,10.8,1970,0
2007-12-12,11,11,10.7,10.7,1242,0
2007-12-13,10.7,10.7,10.7,10.7,640,0
2007-12-14,10.7,10.9,10.7,10.7,335,0
2007-12-17,10.7,10.9,10.7,10.7,960,0
2007-12-18,10.8,10.9,10.7,10.8,2700,0
2007-12-19,10.7,10.8,10.1,10.3,7033,0
2007-12-20,10.3,11,10.3,11,5762,0
2007-12-21,10.9,11.4,10.9,11.2,9189,0
2007-12-24,11.2,11.2,11.2,11.2,250,0
2007-12-26,11.2,12.1,11.2,11.8,4095,0
2007-12-27,11.8,11.8,11.5,11.6,1650,0
2007-12-28,11.5,11.5,10.7,11.1,6223,0
2007-12-31,10.5,11,10.1,11,14552,0
2008-01-02,10.8,11,10.8,11,1295,0
2008-01-03,11,11,10.5,10.6,9663,0
2008-01-04,10.5,10.8,10.5,10.8,652,0
2008-01-07,10.8,10.8,10.8,10.8,220,0
2008-01-08,11,11.2,11,11.2,660,0
2008-01-09,10.6,10.8,10.4,10.4,3560,0
2008-01-10,10.5,10.8,10.5,10.8,710,0
2008-01-11,10.7,10.8,10.5,10.5,780,0
2008-01-14,10.8,10.8,10.7,10.7,80,0
2008-01-15,10.6,10.6,10.5,10.5,1150,0
2008-01-16,10.5,10.5,10.4,10.5,2750,0
2008-01-17,10.5,10.5,10.4,10.4,900,0
2008-01-18,10.4,10.5,10.3,10.3,1766,0
2008-01-22,10.3,10.3,9.4,10,4416,0
2008-01-23,10,10,9.2,9.45,4280,0
2008-01-24,9.6,9.6,9.3,9.3,3184,0
2008-01-25,10,10,9.5,9.6,2920,0
2008-01-28,9.7,9.7,9.5,9.5,3400,0
2008-01-29,9.6,9.6,9.5,9.6,1160,0
2008-01-30,9.7,10,9.7,10,1450,0
2008-01-31,10,10,9.9,9.9,605,0
2008-02-01,9.85,10.1,9.8,10.1,1145,0
2008-02-04,10,10,9.8,10,2468,0
2008-02-05,9.8,9.81,9.8,9.81,130,0
2008-02-06,9.8,9.9,9.8,9.8,1690,0
2008-02-07,10.1,10.1,9.8,9.8,1729,0
2008-02-08,9.8,10.05,9.8,10.05,2250,0
2008-02-11,10,10,10,10,970,0
2008-02-12,9.8,9.8,9.8,9.8,300,0
2008-02-13,10,10.1,9.81,10.05,660,0
2008-02-14,9.9,11,9.9,10.6,9429,0
2008-02-15,11,11.11,10.6,10.8,3731,0
2008-02-19,10.8,10.8,10.6,10.6,1579,0
2008-02-20,10.6,10.7,10.6,10.6,1092,0
2008-02-21,10.6,10.6,10.6,10.6,1410,0
2008-02-22,10.8,10.8,10.4,10.4,1457,0
2008-02-25,10.6,10.8,10.6,10.6,2610,0
2008-02-26,10.5,10.6,10.5,10.6,2200,0
2008-02-27,10.7,10.8,10.5,10.5,2382,0
2008-02-28,10.4,10.6,10.4,10.5,2930,0
2008-02-29,10.5,10.6,10.5,10.5,1985,0
2008-03-03,10.5,10.5,10.4,10.4,280,0
2008-03-04,10.4,10.5,9.8,10.1,1730,0
2008-03-05,9.8,10.2,9.8,10,2551,0
2008-03-06,10,10.1,9.8,10.1,1137,0
2008-03-07,10,10,9.8,10,1260,0
2008-03-10,9.8,10,9.7,9.7,6420,0
2008-03-11,9.7,9.9,9.6,9.6,4235,0
2008-03-12,9.8,9.8,8.9,9.6,6154,0
2008-03-13,9.6,9.7,9.4,9.6,4387,0
2008-03-14,9.8,9.8,9.6,9.7,1780,0
2008-03-17,9.6,9.7,9.4,9.4,2121,0
2008-03-18,9.7,9.7,9.1,9.7,3410,0
2008-03-19,9.5,9.5,9.1,9.1,4613,0
2008-03-20,9.2,9.5,9.1,9.1,4250,0
2008-03-24,9.5,9.8,9.2,9.6,5610,0
2008-03-25,10,10.1,9.7,10.1,3148,0
2008-03-26,10.1,11.1,10,10.8,3923,0
2008-03-27,10.8,11.1,10,10.6,1223,0
2008-03-28,10.6,10.6,10.2,10.5,1203,0
2008-03-31,10.6,11.2,10.6,11,4100,0
2008-04-01,11,11.2,11,11,3120,0
2008-04-02,11.3,11.5,11.3,11.3,430,0
2008-04-03,11.4,11.4,11.3,11.3,450,0
2008-04-04,11.3,11.4,11.1,11.1,2070,0
2008-04-07,11.1,11.4,10.9,11.4,3193,0
2008-04-08,11.4,11.4,11.2,11.2,843,0
2008-04-09,11.4,11.6,11.2,11.4,2150,0
2008-04-10,11.4,11.9,11.4,11.9,2987,0
2008-04-11,11.9,12.4,11.8,12.2,4687,0
2008-04-14,12.3,13.8,12.3,13,9532,0
2008-04-15,13.1,13.5,13,13.2,2726,0
2008-04-16,13.5,13.5,13.3,13.5,3978,0
2008-04-17,13.8,13.8,13.5,13.7,1833,0
2008-04-18,13.7,13.8,13.4,13.8,5047,0
2008-04-21,13.9,14.9,13.8,14.7,12783,0
2008-04-22,14.9,17.5,14.8,16.6,21068,0
2008-04-23,17.2,17.3,14.7,16,8785,0
2008-04-24,15.5,16,15.1,15.5,2870,0
2008-04-25,15.1,15.5,15.1,15.1,421,0
2008-04-28,15.5,16.6,14.7,16.2,4995,0
2008-04-29,16.7,16.7,16,16.6,3528,0
2008-04-30,17,17,16.2,16.7,3405,0
2008-05-01,17,17,16,16.2,3795,0
2008-05-02,16.8,16.8,16.2,16.2,570,0
2008-05-05,16.5,17.5,16.5,16.8,6015,0
2008-05-06,17,17,15.5,16.8,3064,0
2008-05-07,16.8,17.1,16.1,17.1,3869,0
2008-05-08,17.1,17.4,17.1,17.4,2692,0
2008-05-09,17.5,18.7,17.5,18.5,12925,0
2008-05-12,18.9,20.7,18.3,20.6,21862,0
2008-05-13,20.6,20.9,19,20.9,11214,0
2008-05-14,20.9,21.5,20,21.5,5072,0
2008-05-15,21.5,23.6,21.5,22.8,19797,0
2008-05-16,22.5,22.7,22.2,22.4,7004,0
2008-05-19,22.45,25.5,22.2,23.6,20652,0
2008-05-20,23.6,28.4,23.6,27,26931,0
2008-05-21,27,30.4,26,26.5,48967,0
2008-05-22,27.7,28.4,22.5,24.3,22804,0
2008-05-23,24.5,24.5,22.5,23.3,8362,0
2008-05-27,23.3,23.7,20.7,21.5,9465,0
2008-05-28,20.5,21.5,17.7,20.9,16541,0
2008-05-29,20.9,22.2,20.8,21.5,4832,0
2008-05-30,21.8,21.8,19.5,21,4077,0
2008-06-02,21.3,22.3,21,21.9,4595,0
2008-06-03,22.3,24,22.2,22.8,9360,0
2008-06-04,22.8,22.8,21.5,22,4988,0
2008-06-05,21.5,23.9,21.5,23.5,6162,0
2008-06-06,23.5,24.1,21.6,24.1,9093,0
2008-06-09,24.2,28.5,24.1,26.8,17680,0
2008-06-10,26.8,27.1,26.2,27.1,6259,0
2008-06-11,27.1,27.1,23.5,24,11228,0
2008-06-12,24,25.5,22.3,24,10451,0
2008-06-13,24,24,22.6,23.1,5045,0
2008-06-16,23.1,24,22.7,24,2408,0
2008-06-17,24.2,24.8,23.7,24.6,2830,0
2008-06-18,24.8,25.6,24.1,25.6,7324,0
2008-06-19,26.3,29.4,26.3,27.3,26540,0
2008-06-20,27,29,27,28,8180,0
2008-06-23,28,29,28,28.7,6365,0
2008-06-24,28.7,28.7,26.2,27.1,10100,0
2008-06-25,26.3,26.8,23.5,24.7,25114,0
2008-06-26,24.9,24.9,24,24.5,3782,0
2008-06-27,24.5,26,24.3,25,5303,0
2008-06-30,25,25,22.6,23.7,9888,0
2008-07-01,23,23.1,19.7,21.5,22751,0
2008-07-02,21.1,22.8,20.9,22.2,12444,0
2008-07-03,21.7,22.3,20,21.5,6535,0
2008-07-07,21.5,21.5,20,21,6948,0
2008-07-08,20.2,20.3,17.6,18,10643,0
2008-07-09,18,18.5,16.5,17.2,7696,0
2008-07-10,17.4,19.5,17.2,19.5,3661,0
2008-07-11,20,20.5,19.5,20.2,3590,0
2008-07-14,20.1,20.1,19.2,19.2,2592,0
2008-07-15,18.3,19.5,18.3,19,3092,0
2008-07-16,19,19.2,19,19.2,1251,0
2008-07-17,19,19.8,19,19,2775,0
2008-07-18,19,19.2,18,18,3529,0
2008-07-21,18,18.8,18,18.7,2298,0
2008-07-22,18.4,18.4,17.5,18,1355,0
2008-07-23,17.7,18.5,16,16.5,5705,0
2008-07-24,17,18.3,16.6,18.2,850,0
2008-07-25,16,17.5,16,17.5,860,0
2008-07-28,17.5,18.2,17.2,18.2,1440,0
2008-07-29,17.2,17.5,16.1,17.3,1420,0
2008-07-30,16.1,17.3,16.1,17.2,2187,0
2008-07-31,17.3,17.4,17.1,17.3,950,0
2008-08-01,16.7,17.5,16.7,17.5,504,0
2008-08-04,17,17,16,17,2340,0
2008-08-05,16,16,14.1,14.1,7419,0
2008-08-06,14.1,15.1,14.1,14.5,3250,0
2008-08-07,14.5,14.7,14.2,14.2,730,0
2008-08-08,14.2,14.5,14.2,14.3,850,0
2008-08-11,14,14,13.5,14,2164,0
2008-08-12,14.5,14.5,13.1,13.4,2405,0
2008-08-13,13.4,14.5,13.4,14,880,0
2008-08-14,15.5,18.7,14.5,17.5,18574,0
2008-08-15,17.1,19,17.1,17.3,2546,0
2008-08-18,17.4,17.4,16,16.5,4943,0
2008-08-19,16,16.5,16,16,2099,0
2008-08-20,16.5,17.4,16,17.4,1373,0
2008-08-21,17.4,17.5,17,17,1627,0
2008-08-22,17,17.5,17,17.5,320,0
2008-08-25,17.85,17.9,17.5,17.6,782,0
2008-08-26,17,17.4,17,17,875,0
2008-08-27,16,17.9,16,17,785,0
2008-08-28,17.9,17.9,16.5,16.5,2312,0
2008-08-29,16.2,17.2,16.2,17.2,847,0
2008-09-02,16.6,16.9,16.6,16.9,366,0
2008-09-03,16.6,16.6,16.5,16.5,1285,0
2008-09-04,16,16.8,15,15.65,3103,0
2008-09-05,15.5,15.7,14.5,15,1020,0
2008-09-08,14.2,15.7,14.2,15.7,2090,0
2008-09-09,15,15.8,14.3,15.8,1410,0
2008-09-10,14.2,15.5,14.2,15.5,609,0
2008-09-11,14.5,15,14.3,15,400,0
2008-09-12,15,15,14.3,14.5,450,0
2008-09-15,14.3,14.4,13.5,14,816,0
2008-09-16,13.5,14,13.2,14,4212,0
2008-09-17,13,14.5,13,14,997,0
2008-09-18,13.5,13.5,12.1,13.5,2876,0
2008-09-19,13.5,15,13.5,15,686,0
2008-09-22,14,16.9,13.5,15.7,3945,0
2008-09-23,15.5,15.5,12.1,15,1377,0
2008-09-24,15,15,14,14.5,817,0
2008-09-25,15,15,14,14,226,0
2008-09-26,13.5,14.4,13.3,13.5,1713,0
2008-09-29,13.4,14,12.1,12.7,4700,0
2008-09-30,12.7,12.9,12.5,12.5,1590,0
2008-10-01,13,13,12.5,12.5,56,0
2008-10-02,12.5,13,11.6,12,2542,0
2008-10-03,12,12,10.5,10.75,3819,0
2008-10-06,10.5,10.5,8.1,9.5,16016,0
2008-10-07,9.5,10,8.8,9.9,2631,0
2008-10-08,8.8,9.9,8.4,8.4,5383,0
2008-10-09,8.4,8.9,8.3,8.9,2009,0
2008-10-10,8.9,8.9,7.5,8.1,6675,0
2008-10-13,7.5,10.1,7.5,9,3108,0
2008-10-14,8,11,8,9,5313,0
2008-10-15,8.5,9.5,8.5,9.5,820,0
2008-10-16,8,9.3,7.6,9.3,8891,0
2008-10-17,9.5,9.5,8,8.5,2210,0
2008-10-20,8.5,10.1,8.5,10.1,660,0
2008-10-21,8.2,9.5,8.2,9.5,266,0
2008-10-22,8.5,9.4,8.5,8.5,1537,0
2008-10-23,8.5,9.4,8.2,8.5,2674,0
2008-10-24,8.2,8.2,7,8.2,3308,0
2008-10-27,8,8.2,8,8,3113,0
2008-10-28,8,8.2,8,8.2,4749,0
2008-10-29,8.2,8.2,8,8.2,1511,0
2008-10-30,9,10.1,9,9,520,0
2008-10-31,9.2,10,9,10,100,0
2008-11-03,9.9,9.9,8.2,9.89,739,0
2008-11-04,9.9,9.9,9,9,120,0
2008-11-05,9,9,9,9,520,0
2008-11-06,9.2,10,9.2,10,1610,0
2008-11-07,9.2,9.7,9.2,9.7,550,0
2008-11-10,9.9,10,9.9,10,250,0
2008-11-11,9.2,9.2,9.2,9.2,280,0
2008-11-12,9.2,9.2,9.2,9.2,554,0
2008-11-13,9.2,9.2,8.8,9.1,3118,0
2008-11-14,9.1,9.5,9.1,9.2,2160,0
2008-11-17,9.2,9.2,9,9,205,0
2008-11-18,10.1,10.1,9,9,319,0
2008-11-19,8.6,9.5,7.5,7.5,8744,0
2008-11-20,7.5,7.5,5.12,7.5,6618,0
2008-11-21,6.51,8,6.51,8,1042,0
2008-11-24,8,8,7.3,8,237,0
2008-11-25,8,8,7,7.5,383,0
2008-11-26,7,7.5,7,7.5,1080,0
2008-11-28,6.6,7.5,6.6,7.5,500,0
2008-12-01,7.1,7.1,7,7,297,0
2008-12-02,7,7.5,7,7.5,2070,0
2008-12-03,7.5,7.5,7,7,1635,0
2008-12-04,6.6,7.5,6.6,7.5,270,0
2008-12-05,6.6,7.5,6.6,7.5,1860,0
2008-12-08,7.4,7.5,6,7,1325,0
2008-12-09,6.1,6.1,6.1,6.1,1240,0
2008-12-10,6.5,6.5,6.3,6.4,380,0
2008-12-11,6.4,7.48,6.3,7.48,1855,0
2008-12-12,7,7,6.8,7,758,0
2008-12-15,7,7.4,7,7.4,1453,0
2008-12-16,7,7.4,6.6,6.6,2166,0
2008-12-17,6.7,7,6.7,7,390,0
2008-12-18,7,7,6.46,6.8,800,0
2008-12-19,6.8,6.8,6.5,6.5,1811,0
2008-12-22,7,7.4,6.5,6.5,2318,0
2008-12-23,6.8,6.8,6.8,6.8,110,0
2008-12-24,6.5,6.5,6.45,6.45,600,0
2008-12-26,6.26,6.8,6.26,6.79,1320,0
2008-12-29,6.5,6.79,6,6.3,3629,0
2008-12-30,6.3,6.3,6,6.3,3590,0
2008-12-31,6.2,6.35,6,6,1920,0
2009-01-02,6.35,7,6.2,6.2,1120,0
2009-01-05,6.45,6.45,6.4,6.45,880,0
2009-01-06,6.35,6.94,6.35,6.8,1690,0
2009-01-07,6.94,6.94,6.5,6.5,370,0
2009-01-09,6.5,6.94,6.5,6.5,200,0
2009-01-12,6.5,6.5,6.5,6.5,70,0
2009-01-13,6.5,6.5,6.5,6.5,100,0
2009-01-14,6.5,7.39,6.5,7.39,2085,0
2009-01-15,7.5,10.8,7.5,9.1,17685,0
2009-01-16,9.2,9.5,9,9,3277,0
2009-01-20,9.5,9.5,8.5,9,1948,0
2009-01-21,8.5,9,8.5,8.5,260,0
2009-01-22,8.5,9,8.5,9,1190,0
2009-01-23,9,9,8.3,9,1072,0
2009-01-26,8.5,8.5,8.2,8.2,460,0
2009-01-27,8.2,8.2,8.2,8.2,25,0
2009-01-28,9,9,9,9,110,0
2009-01-29,8.9,9,8.5,9,2350,0
2009-01-30,9.5,10.4,9,9.4,3000,0
2009-02-02,8.7,9.4,8.7,9.1,298,0
2009-02-03,9,9.1,8.8,9.1,710,0
2009-02-04,8.7,8.7,8.7,8.7,70,0
2009-02-05,8.7,8.7,7.5,8,1476,0
2009-02-06,8,8,8,8,700,0
2009-02-09,8.5,8.6,8.5,8.6,300,0
2009-02-10,8.6,8.6,8.5,8.5,350,0
2009-02-11,7.6,7.7,7.6,7.7,50,0
2009-02-12,8.6,8.6,7.7,7.7,520,0
2009-02-13,7.7,7.7,7.7,7.7,28,0
2009-02-17,7.7,7.7,7.7,7.7,860,0
2009-02-18,7.1,7.3,7.1,7.1,2101,0
2009-02-19,7.6,7.6,7.1,7.1,530,0
2009-02-20,7.1,7.1,6.7,6.7,680,0
2009-02-23,6.7,6.7,6.5,6.5,2684,0
2009-02-24,6.4,6.5,5.5,6.3,2190,0
2009-02-25,5.56,7.3,5.56,7.3,696,0
2009-02-26,6.1,6.1,6.1,6.1,50,0
2009-02-27,6.1,7,6.1,7,235,0
2009-03-02,5.6,6.5,5.6,6.5,1878,0
2009-03-03,5.75,5.8,5.75,5.8,190,0
2009-03-04,6.2,6.2,5.1,5.8,2847,0
2009-03-05,6.1,6.1,6.1,6.1,220,0
2009-03-06,5.6,6,5.6,6,330,0
2009-03-09,5.6,5.7,5.6,5.7,139,0
2009-03-10,6,6.1,5.6,5.6,375,0
2009-03-11,5.6,5.6,5.6,5.6,200,0
2009-03-12,5.6,5.6,5.3,5.5,1575,0
2009-03-13,6,6,5.5,5.5,600,0
2009-03-16,5.6,5.6,5.6,5.6,42,0
2009-03-17,6,6.2,6,6.2,366,0
2009-03-18,6.2,8,6,8,1446,0
2009-03-19,8,8,8,8,150,0
2009-03-23,8,8,8,8,372,0
2009-03-24,8.36,8.74,8,8.74,2275,0
2009-03-25,8,8,8,8,230,0
2009-03-27,7.5,7.5,7.5,7.5,1250,0
2009-03-30,8,8,8,8,50,0
2009-03-31,8,8,8,8,50,0
2009-04-01,8.5,8.5,7.16,7.16,3053,0
2009-04-03,8,8,7.4,7.4,861,0
2009-04-06,7.6,7.6,7.5,7.5,960,0
2009-04-07,8,8,7.94,7.94,310,0
2009-04-08,7.94,7.94,7.9,7.9,120,0
2009-04-09,7.9,7.94,7.26,7.5,916,0
2009-04-13,7.5,7.6,6.5,6.9,1960,0
2009-04-14,7,7.7,7,7.7,340,0
2009-04-15,7.5,7.5,7.5,7.5,200,0
2009-04-17,6.86,7.5,6.86,7.04,695,0
2009-04-20,7.5,7.94,7.5,7.94,120,0
2009-04-21,7.94,7.94,7.06,7.06,207,0
2009-04-23,7.94,8,7.56,7.56,1780,0
2009-04-27,7.3,7.3,7.3,7.3,100,0
2009-04-28,7.3,7.5,7.26,7.5,1144,0
2009-04-29,7.5,7.5,7.4,7.4,559,0
2009-04-30,7.5,7.5,7.5,7.5,100,0
2009-05-01,7.7,7.7,7.7,7.7,460,0
2009-05-04,7.7,7.7,7.7,7.7,60,0
2009-05-05,7.4,8.14,7.4,8.14,810,0
2009-05-06,7.8,8.1,7.5,7.7,2440,0
2009-05-07,8.2,8.3,8.2,8.2,1032,0
2009-05-08,8.5,8.5,8.1,8.5,2780,0
2009-05-11,8.1,8.74,8.1,8.74,2281,0
2009-05-12,8.74,8.74,8.1,8.1,455,0
2009-05-13,8.1,8.1,7.9,7.9,650,0
2009-05-14,7.9,8,7.9,8,350,0
2009-05-15,8.1,8.1,7.9,8,610,0
2009-05-18,7.56,8.1,7.56,8.1,2495,0
2009-05-19,8,8,7.66,8,682,0
2009-05-20,7.8,8,7.8,8,650,0
2009-05-21,8,8,8,8,716,0
2009-05-22,8,8.2,8,8,775,0
2009-05-26,8,8,8,8,130,0
2009-05-27,8.2,8.2,7.7,8,960,0
2009-05-28,8,8.34,8,8.34,735,0
2009-05-29,8,9.9,8,8,1911,0
2009-06-01,8.7,9,8.7,8.7,1445,0
2009-06-02,9,9,9,9,250,0
2009-06-03,8.3,8.3,8.3,8.3,22,0
2009-06-04,8.3,8.3,8.3,8.3,125,0
2009-06-05,8.5,8.5,8.5,8.5,970,0
2009-06-08,9.3,9.3,8,8.9,1199,0
2009-06-09,8.4,8.5,8.4,8.5,1260,0
2009-06-10,8.8,8.8,8.5,8.8,1060,0
2009-06-11,8.9,9,8.9,8.9,1413,0
2009-06-12,8.9,8.9,8.5,8.9,1320,0
2009-06-15,8.5,8.5,8.5,8.5,170,0
2009-06-16,8.06,8.1,8.06,8.06,190,0
2009-06-17,8.06,8.06,8.06,8.06,150,0
2009-06-18,8.06,8.06,8.06,8.06,100,0
2009-06-19,8.9,8.9,8.16,8.5,530,0
2009-06-22,8.2,8.2,8.16,8.16,550,0
2009-06-23,8.2,8.2,8.2,8.2,150,0
2009-06-24,8.16,8.2,8.16,8.2,512,0
2009-06-29,8.5,8.8,8.5,8.8,80,0
2009-06-30,8.2,8.2,8.2,8.2,600,0
2009-07-01,8.2,8.2,8.2,8.2,315,0
2009-07-02,8.23,8.23,8.16,8.2,2430,0
2009-07-06,8.2,8.2,8.2,8.2,644,0
2009-07-07,8.2,8.2,8,8,405,0
2009-07-08,8,8,7.86,7.86,1655,0
2009-07-09,7.86,7.9,7.86,7.9,514,0
2009-07-10,7.86,7.86,7.86,7.86,290,0
2009-07-13,7.86,8.6,7.86,8.6,541,0
2009-07-17,7.86,9,7.4,9,1900,0
2009-07-20,8,9.54,8,9,350,0
2009-07-21,9,9,8.16,8.16,30,0
2009-07-23,9,9.1,8.5,8.5,2811,0
2009-07-24,9.2,9.2,9.1,9.1,1786,0
2009-07-28,8.85,9.54,8.85,8.85,1050,0
2009-07-29,8.34,9.24,8.34,9.24,95,0
2009-07-30,8.5,8.6,8.5,8.6,600,0
2009-07-31,9.2,9.2,8.34,8.35,550,0
2009-08-04,9.2,9.2,9,9,490,0
2009-08-05,8.5,8.5,8.5,8.5,150,0
2009-08-06,9,9,8.5,9,450,0
2009-08-07,8.5,9.1,8.5,9.1,1966,0
2009-08-10,8.7,8.7,8.7,8.7,700,0
2009-08-11,8.7,8.7,8,8.5,1955,0
2009-08-12,8.06,8.06,8.06,8.06,124,0
2009-08-13,8.06,8.06,8.06,8.06,50,0
2009-08-17,8.06,8.06,8.06,8.06,29,0
2009-08-18,8.5,8.5,8.5,8.5,570,0
2009-08-19,8.2,8.4,8.2,8.2,1914,0
2009-08-21,8.1,8.2,8.06,8.2,1971,0
2009-08-24,8.06,8.2,8.06,8.2,89,0
2009-08-25,8.2,8.2,8.2,8.2,470,0
2009-08-26,8.2,8.2,8.2,8.2,635,0
2009-08-27,8.9,8.9,8.06,8.2,470,0
2009-08-28,8.06,8.06,8.06,8.06,357,0
2009-08-31,8.1,8.1,8.1,8.1,474,0
2009-09-01,8.06,8.06,8,8,807,0
2009-09-02,7.9,7.9,7.86,7.86,200,0
2009-09-03,8,8,8,8,220,0
2009-09-04,8.2,8.8,8.05,8.8,1500,0
2009-09-08,8.6,8.6,8.06,8.06,500,0
2009-09-09,8.06,8.06,8.06,8.06,60,0
2009-09-10,8.06,8.5,8.05,8.5,870,0
2009-09-11,8.5,8.5,8.1,8.4,1353,0
2009-09-14,8.05,8.05,8.05,8.05,200,0
2009-09-15,8.05,8.1,7.3,8,4093,0
2009-09-16,8.2,8.2,8,8,880,0
2009-09-17,7.9,7.9,7.9,7.9,320,0
2009-09-18,7.56,7.6,7.56,7.6,150,0
2009-09-21,8.6,8.6,8,8,350,0
2009-09-22,8,8,8,8,30,0
2009-09-23,7.7,8.19,7.7,8.15,528,0
2009-09-24,8.15,8.15,8.15,8.15,200,0
2009-09-25,7.7,8.15,7.7,8.15,380,0
2009-09-29,7.66,7.7,7.66,7.7,60,0
2009-09-30,8.5,8.5,8.5,8.5,10,0
2009-10-01,7.88,7.88,7.88,7.88,50,0
2009-10-02,7.86,7.86,7.86,7.86,20,0
2009-10-05,7.86,7.86,7.86,7.86,170,0
2009-10-06,8,8.2,7.8,7.86,1225,0
2009-10-07,7.86,7.86,7.86,7.86,267,0
2009-10-08,7.86,8.5,7.86,8.4,700,0
2009-10-09,8.4,8.4,8.4,8.4,160,0
2009-10-12,8.4,8.4,8.4,8.4,354,0
2009-10-13,8,8,8,8,150,0
2009-10-14,8.4,8.4,8,8.4,1634,0
2009-10-15,7.86,8.3,7.76,8.3,2715,0
2009-10-16,8.4,8.4,8.15,8.4,1230,0
2009-10-19,8.5,8.6,8.26,8.6,2010,0
2009-10-21,8.26,8.26,8.26,8.26,77,0
2009-10-22,8.4,8.4,8.26,8.26,1200,0
2009-10-23,8.3,8.3,6.82,6.82,5500,0
2009-10-26,8.55,8.59,8.4,8.5,2360,0
2009-10-27,8,8,8,8,250,0
2009-10-28,8.2,8.5,7.56,7.56,2966,0
2009-10-29,8.2,8.4,8.2,8.3,196,0
2009-11-03,7.56,7.56,7.56,7.56,656,0
2009-11-04,8.3,8.3,8.3,8.3,250,0
2009-11-05,8.3,8.55,7.5,7.6,8616,0
2009-11-06,7.6,8,7.6,7.6,3175,0
2009-11-09,8,8,7.56,8,4510,0
2009-11-10,8,8,7.9,8,1575,0
2009-11-11,7.56,8,7.56,7.56,1850,0
2009-11-12,7.56,7.56,7.2,7.3,500,0
2009-11-13,7.5,7.9,7.5,7.5,4314,0
2009-11-16,7.9,8.2,7.9,8.2,3164,0
2009-11-17,8,8.5,8,8.5,1410,0
2009-11-18,8,8.5,8,8.5,1018,0
2009-11-19,8.25,8.5,8.25,8.5,770,0
2009-11-20,8,8,7.5,7.56,1580,0
2009-11-23,8.44,8.44,7.6,7.6,1620,0
2009-11-24,8.44,8.44,7.6,8.4,549,0
2009-11-25,7.6,8.34,7.6,8.34,115,0
2009-11-27,7.7,7.7,7.7,7.7,80,0
2009-11-30,7.7,7.9,7.7,7.8,2433,0
2009-12-01,7.9,8.9,7.7,8.9,10663,0
2009-12-02,8.9,8.9,8.5,8.85,7183,0
2009-12-03,8.85,8.85,8.5,8.6,1165,0
2009-12-04,8.85,8.85,8.7,8.7,440,0
2009-12-07,8.6,8.6,8,8.3,2262,0
2009-12-08,8.3,8.3,8.3,8.3,70,0
2009-12-09,8.3,8.3,8,8,1119,0
2009-12-10,7.7,8.2,7.7,8,2440,0
2009-12-11,8,8.5,7.7,7.9,1150,0
2009-12-14,8,8,7.7,8,1408,0
2009-12-15,8,8,8,8,1530,0
2009-12-16,8,8.44,8,8.3,2119,0
2009-12-17,8,8.1,7.8,8.1,1500,0
2009-12-18,7.7,8.44,7.7,8.44,265,0
2009-12-21,8.44,8.44,8.44,8.44,400,0
2009-12-22,7.8,8,7.8,8,250,0
2009-12-23,7.86,8.4,7.7,8,4574,0
2009-12-24,8,8.4,8,8,1173,0
2009-12-28,7.8,8,7.8,7.8,400,0
2009-12-29,7.7,7.8,7.7,7.8,560,0
2009-12-30,8.4,8.4,7.7,7.7,680,0
2009-12-31,7.7,8,7.7,7.8,1750,0
2010-01-04,8.1,8.44,8.1,8.44,1999,0
2010-01-05,8.84,8.84,8.84,8.84,100,0
2010-01-06,8.84,8.84,8.1,8.1,1100,0
2010-01-07,7.9,7.9,7.9,7.9,411,0
2010-01-08,7.8,8.4,7.8,8.4,460,0
2010-01-11,8.4,8.5,8.4,8.4,1164,0
2010-01-12,8.4,8.5,8.4,8.5,577,0
2010-01-13,8.5,8.5,8.4,8.4,238,0
2010-01-14,8.5,8.5,8.5,8.5,120,0
2010-01-15,8.5,8.5,8.5,8.5,20,0
2010-01-19,8.4,8.5,8.4,8.5,680,0
2010-01-20,8.5,8.5,8.5,8.5,170,0
2010-01-21,8.4,8.4,8,8,341,0
2010-01-22,8,8,8,8,751,0
2010-01-25,8,8,8,8,20,0
2010-01-26,8,8,7.6,8,2729,0
2010-01-27,8.44,8.44,8.44,8.44,116,0
2010-01-28,8.4,8.5,8,8,1300,0
2010-01-29,8,8.3,8,8.3,370,0
2010-02-01,8,8,8,8,274,0
2010-02-02,8.5,8.5,8,8.3,565,0
2010-02-03,8,8.4,7.7,7.7,750,0
2010-02-04,7.7,7.7,7.7,7.7,420,0
2010-02-05,7.6,7.7,7.6,7.7,650,0
2010-02-08,7.7,7.7,7.7,7.7,140,0
2010-02-10,7.9,8,7.9,8,500,0
2010-02-12,7.9,7.9,7.6,7.9,4698,0
2010-02-16,8,8,8,8,40,0
2010-02-17,7.45,7.7,7.45,7.66,1440,0
2010-02-18,7.7,7.7,7.7,7.7,50,0
2010-02-19,7.7,7.7,7.7,7.7,200,0
2010-02-22,7.76,7.76,7.76,7.76,520,0
2010-02-23,7.76,7.76,7.76,7.76,50,0
2010-02-24,7.76,7.9,7.76,7.9,350,0
2010-02-25,7.9,7.9,7.8,7.8,320,0
2010-02-26,7.76,7.76,7.76,7.76,50,0
2010-03-01,7.8,8,7.8,8,1520,0
2010-03-02,7.76,7.76,7.76,7.76,568,0
2010-03-03,7.7,7.7,7.7,7.7,330,0
2010-03-04,7.65,8.3,7.65,7.7,361,0
2010-03-08,7.76,7.76,7.76,7.76,500,0
2010-03-09,8,8,7.9,7.9,60,0
2010-03-10,8,8.2,7.9,8.2,2034,0
2010-03-11,8.2,8.3,8,8.2,1508,0
2010-03-15,8.1,8.1,7.76,7.76,306,0
2010-03-16,7.76,7.76,7.76,7.76,100,0
2010-03-17,7.76,7.76,7.01,7.3,1390,0
2010-03-18,7,7.5,7,7.5,275,0
2010-03-19,7.56,7.56,7.56,7.56,100,0
2010-03-22,7.7,8.4,7.7,8.4,1280,0
2010-03-23,7.5,8.44,7.4,8.44,2310,0
2010-03-24,7.4,7.46,7.4,7.46,203,0
2010-03-25,8.44,8.55,8.3,8.3,3181,0
2010-03-26,8,8.6,8,8.4,444,0
2010-03-29,8.4,8.84,8.4,8.6,1405,0
2010-03-30,8.6,8.6,8.6,8.6,200,0
2010-03-31,8.84,9.3,8.6,9.3,3290,0
2010-04-01,9.1,9.3,9.1,9.3,1414,0
2010-04-05,9.1,9.6,9.1,9.6,3641,0
2010-04-06,9.9,10.6,9.9,10.6,6644,0
2010-04-07,10.6,11.2,10,10,5007,0
2010-04-08,10,11.2,9.8,11.2,2944,0
2010-04-09,11.3,11.3,11.1,11.1,2475,0
2010-04-12,11.4,11.4,10.5,11.4,2560,0
2010-04-13,11.4,11.4,10.3,11,2686,0
2010-04-14,11.2,11.2,10.3,10.3,3014,0
2010-04-15,10.7,11.1,10.3,11.1,3735,0
2010-04-16,10.7,11,10.3,11,2035,0
2010-04-19,10.6,11.1,10.3,10.5,2150,0
2010-04-20,10.7,10.7,10.7,10.7,637,0
2010-04-21,10.4,10.4,9.2,10,2103,0
2010-04-22,10,10.7,9.56,10.6,2208,0
2010-04-23,11.1,11.1,10.1,10.1,1323,0
2010-04-26,10.3,10.8,10.2,10.2,1702,0
2010-04-27,10.2,10.2,10.2,10.2,378,0
2010-04-28,10.5,10.5,9.76,9.76,895,0
2010-04-29,9.8,10.4,9.8,10.4,160,0
2010-04-30,10.8,10.9,10.4,10.4,1622,0
2010-05-03,10.5,14.1,10.5,14.1,32590,0
2010-05-04,14.3,14.3,11.6,12.4,6180,0
2010-05-05,12.49,13,11,11.5,4805,0
2010-05-06,12.5,12.5,10.1,10.2,6550,0
2010-05-07,11,11,10.2,10.2,1796,0
2010-05-10,11,11.7,10,10.3,4985,0
2010-05-11,11,11.7,10.9,11,1235,0
2010-05-12,11.1,11.1,11,11,390,0
2010-05-13,11,11,10.6,10.8,1375,0
2010-05-14,10.2,10.6,10.2,10.3,1890,0
2010-05-17,10.3,10.5,10.2,10.5,1262,0
2010-05-18,10.5,10.5,10.5,10.5,98,0
2010-05-19,10.4,10.4,9.5,9.5,1250,0
2010-05-20,9.8,10.1,8.76,9.9,1610,0
2010-05-21,8.5,9,6,9,2470,0
2010-05-24,9,9.1,9,9.1,375,0
2010-05-25,9.1,9.2,8.7,8.7,971,0
2010-05-26,9.1,10.5,9,9,475,0
2010-05-27,10.5,10.5,9,9,910,0
2010-05-28,8,9.1,8,9.1,660,0
2010-06-01,9,9,9,9,260,0
2010-06-02,8.06,9,8.06,9,410,0
2010-06-03,8.5,8.5,8.5,8.5,64,0
2010-06-04,8.6,8.9,8.6,8.9,357,0
2010-06-07,8.5,8.9,8.5,8.5,710,0
2010-06-08,8.5,8.5,8.5,8.5,426,0
2010-06-09,8.3,8.6,8.06,8.06,2141,0
2010-06-10,8.5,8.6,8.5,8.5,1778,0
2010-06-11,8.6,9,8.6,9,408,0
2010-06-14,9,9,9,9,25,0
2010-06-15,8.6,9,8.6,8.8,200,0
2010-06-16,8.9,12,8.6,11.6,21455,0
2010-06-17,11.7,13.3,11.5,12.6,19567,0
2010-06-18,13.4,13.5,12.5,13.5,10417,0
2010-06-21,13.7,14.4,13,13.7,9773,0
2010-06-22,13.5,14.2,12.2,12.2,8618,0
2010-06-23,12.2,12.5,11.5,12.1,4050,0
2010-06-24,12.2,12.2,12,12,1075,0
2010-06-25,12,12.5,12,12.5,958,0
2010-06-28,13.5,13.5,12.6,12.7,620,0
2010-06-29,12.7,12.7,11.8,12,2835,0
2010-06-30,12.1,13.4,12.1,12.8,1045,0
2010-07-01,11,13,11,11.9,2221,0
2010-07-02,11.55,11.55,10.9,11,2239,0
2010-07-06,12,12.5,11.2,12.2,764,0
2010-07-07,12.5,12.5,12,12.1,397,0
2010-07-08,12.1,12.5,11,11.1,3742,0
2010-07-09,11.3,11.6,11,11.6,2739,0
2010-07-12,11.5,11.5,11,11,1890,0
2010-07-13,11,11.1,10.8,11,5937,0
2010-07-14,11.2,11.6,11,11,1145,0
2010-07-15,11,11.2,10.8,11.2,775,0
2010-07-16,11,11.2,10.5,11.1,3250,0
2010-07-19,11,12,11,11.5,877,0
2010-07-20,12,12,11.1,11.1,490,0
2010-07-21,11,11,11,11,325,0
2010-07-22,11.2,11.2,11,11.2,356,0
2010-07-23,11,11,11,11,296,0
2010-07-26,11,11.1,11,11.1,910,0
2010-07-27,11,11,11,11,50,0
2010-07-28,11,11,10.6,10.6,715,0
2010-07-29,10.8,11.2,10.8,11.2,80,0
2010-07-30,11,11,10.6,11,415,0
2010-08-02,11.2,11.2,11,11.2,1773,0
2010-08-03,11,12,11,11.5,2370,0
2010-08-04,11.5,11.5,11.2,11.2,432,0
2010-08-05,11.2,11.2,11.2,11.2,355,0
2010-08-06,11.2,11.2,11.2,11.2,117,0
2010-08-09,11.8,12,11.2,11.2,1100,0
2010-08-10,11.6,11.6,11.2,11.2,772,0
2010-08-11,11.2,11.9,10.6,10.6,2695,0
2010-08-12,10.6,10.6,10.6,10.6,400,0
2010-08-13,10.6,11,10.5,11,748,0
2010-08-16,10.5,10.5,10.5,10.5,280,0
2010-08-17,10.5,10.6,10.5,10.6,412,0
2010-08-18,10.5,10.6,10.2,10.5,1407,0
2010-08-19,10.2,10.5,10.2,10.3,809,0
2010-08-20,10.5,10.5,10.5,10.5,10,0
2010-08-23,10.3,10.3,10.2,10.2,201,0
2010-08-24,9.7,10.2,9.7,10,633,0
2010-08-25,10.1,10.1,10.1,10.1,30,0
2010-08-26,10.2,10.2,10.1,10.1,306,0
2010-08-27,10.1,10.1,10.1,10.1,100,0
2010-08-30,10.1,10.1,9.2,9.2,905,0
2010-08-31,9.5,9.5,9.5,9.5,1236,0
2010-09-01,9.7,9.7,9.5,9.5,445,0
2010-09-02,9.7,10.1,9.7,10.1,800,0
2010-09-03,10.2,10.3,10.2,10.3,260,0
2010-09-07,9.77,10,9.24,9.24,1000,0
2010-09-08,9.5,9.5,9.3,9.3,600,0
2010-09-09,9.3,9.5,9.3,9.5,800,0
2010-09-10,9.5,9.5,9.5,9.5,565,0
2010-09-13,9.8,10,9.8,9.8,1012,0
2010-09-14,9.9,9.9,9.9,9.9,840,0
2010-09-15,9.9,10,9.9,10,550,0
2010-09-16,10,10.5,10,10,726,0
2010-09-17,9.36,9.6,9.36,9.36,315,0
2010-09-20,9.36,9.6,9.36,9.6,370,0
2010-09-22,10,10.5,9.4,9.4,445,0
2010-09-23,10,11,10,10.9,3660,0
2010-09-24,10.8,11,10.4,11,4520,0
2010-09-27,10.5,11.5,10.5,10.5,1901,0
2010-09-28,10.9,12,10.9,11.7,2150,0
2010-09-29,12.2,12.2,12,12.2,2342,0
2010-09-30,12.2,12.5,11.4,11.5,5070,0
2010-10-01,10.7,11.3,10.6,11.2,2325,0
2010-10-04,12.3,12.5,12,12,871,0
2010-10-05,11.9,11.9,11.1,11.1,3320,0
2010-10-06,10.8,10.8,10.6,10.6,1184,0
2010-10-07,10.6,10.8,10.6,10.7,553,0
2010-10-08,11,11.05,10.7,10.7,2410,0
2010-10-11,10.8,10.9,10.8,10.9,625,0
2010-10-12,11.5,11.5,10.7,11,565,0
2010-10-13,11,11.5,10.7,11.2,870,0
2010-10-14,11.2,11.2,11.2,11.2,450,0
2010-10-15,11.2,11.2,10.7,10.9,1120,0
2010-10-18,10.9,11.5,10.6,11.4,725,0
2010-10-19,10.6,10.6,9,10.4,7643,0
2010-10-20,10.5,11,9.5,11,2820,0
2010-10-21,10.75,11.1,10.75,11.1,460,0
2010-10-22,11,11,10.9,11,945,0
2010-10-25,10.1,11.2,10.1,11.2,2198,0
2010-10-26,10.8,10.8,10.4,10.6,1520,0
2010-10-27,10.7,10.8,10.5,10.5,427,0
2010-10-28,10.5,10.5,10.5,10.5,890,0
2010-10-29,10.3,10.3,9.46,10.3,3840,0
2010-11-01,10.5,10.5,10.4,10.4,465,0
2010-11-02,10.5,10.5,10.4,10.5,790,0
2010-11-03,10.5,10.5,10.3,10.5,1336,0
2010-11-04,10.6,11.5,10.6,10.9,3700,0
2010-11-05,10.1,11.4,10.1,10.6,1820,0
2010-11-08,10.9,11,10.7,11,1660,0
2010-11-09,10.8,11.5,10.8,11.5,5277,0
2010-11-10,11.5,11.5,11.4,11.4,407,0
2010-11-11,11.1,11.5,11.1,11.5,2050,0
2010-11-12,11.35,11.35,11,11,2450,0
2010-11-15,11,11.5,11,11.4,1295,0
2010-11-16,11.2,11.2,11,11,148,0
2010-11-17,11,11.4,11,11.4,1245,0
2010-11-18,11,11.3,11,11.1,300,0
2010-11-19,11.2,11.2,11.1,11.2,480,0
2010-11-22,11.3,11.3,11,11.1,1280,0
2010-11-23,11,11,10.5,11,215,0
2010-11-24,11,11.3,11,11.3,328,0
2010-11-26,11,11.01,11,11,945,0
2010-11-29,11,11,10.5,10.6,380,0
2010-11-30,10.9,12.5,10.6,12.1,10641,0
2010-12-01,20,24,15.1,15.5,120438,0
2010-12-02,16.4,16.5,15.5,16.5,14996,0
2010-12-03,15.9,16.5,15.5,15.6,16927,0
2010-12-06,15.7,16.9,15.5,16.9,6767,0
2010-12-07,17.1,18.1,17,17.6,9645,0
2010-12-08,18.2,18.65,18,18.5,7574,0
2010-12-09,18,19,18,19,5452,0
2010-12-10,19,19,18.1,18.1,2114,0
2010-12-13,18.6,18.8,18,18.7,2348,0
2010-12-14,18.7,19,16,16.5,9525,0
2010-12-15,16.7,17.7,16.3,16.5,6894,0
2010-12-16,17,17.5,16.1,17.4,1253,0
2010-12-17,17.7,17.7,17.1,17.4,2797,0
2010-12-20,18,18,17.1,17.2,2285,0
2010-12-21,17.2,17.3,17.1,17.1,508,0
2010-12-22,16.9,17.5,16.9,17.2,1545,0
2010-12-23,17.5,17.5,16.1,16.5,5366,0
2010-12-27,15.9,16,15.41,15.8,4678,0
2010-12-28,15.8,16,15.4,15.5,3751,0
2010-12-29,15.4,15.8,15,15.5,2336,0
2010-12-30,15.5,15.5,15.2,15.3,3765,0
2010-12-31,15.4,15.8,15.2,15.5,3829,0
2011-01-03,19.4,19.4,16.25,16.25,300,0
2011-01-05,16.5,16.5,15.5,16,2911,0
2011-01-06,16.25,16.55,16,16.55,3332,0
2011-01-07,16.55,16.55,15.5,15.75,1093,0
2011-01-10,15.5,15.5,14,15.5,8289,0
2011-01-11,15.5,16.5,15.45,15.45,2065,0
2011-01-12,15.5,16.25,15.25,15.5,7035,0
2011-01-13,15.5,15.7,15,15,2246,0
2011-01-14,15.05,15.05,13.51,14.5,4590,0
2011-01-18,14,15,13.5,13.5,3907,0
2011-01-19,13.5,14.25,13.5,14.25,2214,0
2011-01-20,14.25,14.25,14.25,14.25,1230,0
2011-01-21,14.3,15,14.3,15,1416,0
2011-01-24,15,15,14.5,14.5,1531,0
2011-01-25,14.5,14.5,14.25,14.25,2100,0
2011-01-26,14.6,16.8,14.6,16.8,300,0
2011-01-27,16,16,13.56,14.92,12167,0
2011-01-28,14.99,15.8,14.51,15.25,4920,0
2011-01-31,14.8,15.01,14.55,15,2335,0
2011-02-01,14.9,15,14.9,15,800,0
2011-02-02,15.12,15.94,15.1,15.9,2986,0
2011-02-03,16.25,16.25,16.15,16.25,3552,0
2011-02-04,16.4,16.5,16.24,16.24,1413,0
2011-02-07,16.5,17.67,16.43,17.16,13350,0
2011-02-08,17.6,18.25,17.59,18.25,4573,0
2011-02-09,18,18.75,18,18.75,5060,0
2011-02-10,18.79,19.55,17.04,17.48,18564,0
2011-02-11,17.4,17.4,16.57,17.04,3999,0
2011-02-14,16.76,17.17,16.7,16.85,4065,0
2011-02-15,17.05,17.05,16.62,16.99,2541,0
2011-02-16,16.91,17.36,16.8,17.35,4109,0
2011-02-17,17.3,18.4,16.8,17.37,3047,0
2011-02-18,17.4,17.4,16.15,16.15,9603,0
2011-02-22,16.4,17.2,16,16.28,5727,0
2011-02-23,16.75,19.48,16.58,18.02,20181,0
2011-02-24,18.31,22,17.53,19,68467,0
2011-02-25,19,19.87,18.7,19.38,10295,0
2011-02-28,19.71,21.29,19.2,19.95,35695,0
2011-03-01,20.35,23.39,20.25,22.43,65576,0
2011-03-02,23.35,25.25,23,24,72053,0
2011-03-03,24.9,24.9,22.02,22.91,34604,0
2011-03-04,22.87,22.97,21.48,22.16,20277,0
2011-03-07,22.07,22.85,20.54,21.51,22662,0
2011-03-08,22,22,19,19.97,21917,0
2011-03-09,19.74,21.34,19.57,19.73,10527,0
2011-03-10,19,19.46,17.49,17.6,28168,0
2011-03-11,17.01,17.91,16.6,17.3,17556,0
2011-03-14,16.8,18.25,16.8,17.82,10717,0
2011-03-15,17.45,18.49,17.25,17.46,3900,0
2011-03-16,18.2,18.95,17.49,17.67,5553,0
2011-03-17,18.23,18.24,17.71,18.02,4020,0
2011-03-18,18.06,18.07,17.2,17.36,3430,0
2011-03-21,17.25,19.19,17.25,18.25,10292,0
2011-03-22,18.59,18.59,18.2,18.36,3095,0
2011-03-23,18.65,19.5,18.47,19.05,9473,0
2011-03-24,21,21,19.21,19.9,7315,0
2011-03-25,20.3,20.3,19.22,19.48,7084,0
2011-03-28,20,20.6,19.81,20.25,8359,0
2011-03-29,20.5,20.5,19.72,19.84,2603,0
2011-03-30,19.81,20.5,19.81,20.25,4638,0
2011-03-31,20.5,20.68,20,20.06,3807,0
2011-04-01,20.5,20.5,19.9,19.9,4021,0
2011-04-04,20.5,20.5,20.5,20.5,300,0
2011-04-05,20.5,20.6,20,20.25,1848,0
2011-04-06,20.59,21.23,20.37,21.05,8358,0
2011-04-07,21.2,21.2,20.34,20.82,2494,0
2011-04-08,21.19,21.19,20.59,21.1,1620,0
2011-04-11,21.2,21.23,20.09,20.93,3586,0
2011-04-12,19.99,21.25,19.99,20,400,0
2011-04-13,20.75,20.97,18.77,18.94,5391,0
2011-04-14,19.01,19.78,19.01,19.6,1300,0
2011-04-15,19.25,19.89,19.25,19.46,400,0
2011-04-18,19.25,19.89,18.57,18.94,2582,0
2011-04-19,18.77,19,18.08,18.79,7401,0
2011-04-20,18.31,18.79,17.56,17.9,9774,0
2011-04-21,17.7,17.72,17.05,17.39,8245,0
2011-04-25,17,17.39,16.6,16.75,9271,0
2011-04-26,16.65,16.65,16.05,16.1,9720,0
2011-04-27,16.56,16.64,16.1,16.59,4484,0
2011-04-28,16.43,16.73,16.43,16.73,455,0
2011-04-29,16.7,16.75,16.61,16.62,1063,0
2011-05-02,17,17,16.48,16.48,4793,0
2011-05-03,16.37,16.7,16.35,16.35,4355,0
2011-05-04,16.95,16.98,16.31,16.76,4400,0
2011-05-05,16.8,16.8,16.25,16.25,12414,0
2011-05-06,16.01,16.25,16,16,3257,0
2011-05-09,15.87,16.1,15.7,16.1,2643,0
2011-05-10,15.99,16.49,15.99,16.45,4410,0
2011-05-11,16.06,16.62,16.06,16.36,5110,0
2011-05-12,16.25,16.41,16.25,16.4,1900,0
2011-05-13,16.25,17.15,16.25,16.48,9150,0
2011-05-16,16.28,16.45,16.26,16.35,3291,0
2011-05-17,16.26,16.61,16.25,16.4,3287,0
2011-05-18,16.1,16.2,16.03,16.2,1466,0
2011-05-19,16.18,16.24,16.15,16.15,988,0
2011-05-20,16,16.24,15.95,16,5619,0
2011-05-23,15.7,15.99,15.5,15.79,1800,0
2011-05-24,15.77,15.77,15.75,15.75,509,0
2011-05-25,15.8,15.8,15.79,15.8,697,0
2011-05-26,15.8,15.8,15.79,15.79,689,0
2011-05-31,15.75,15.9,15.75,15.9,2950,0
2011-06-01,15.63,15.63,15.63,15.63,105,0
2011-06-02,15.55,15.55,15.54,15.54,600,0
2011-06-03,15.5,15.5,15.45,15.45,300,0
2011-06-06,15.38,15.4,15.37,15.4,1400,0
2011-06-07,15.28,15.4,15.02,15.4,1850,0
2011-06-08,15.85,15.85,13.25,14.4,12689,0
2011-06-09,14.46,14.49,13.7,14.3,2281,0
2011-06-10,14,14.4,13.99,14.14,1226,0
2011-06-13,13.55,13.75,12.55,12.55,4273,0
2011-06-14,14.16,14.16,12.3,13.4,4700,0
2011-06-15,13.4,13.53,12.9,13.15,2100,0
2011-06-16,13.17,13.98,12.9,13.69,15676,0
2011-06-17,13.69,14.43,13.59,13.7,9654,0
2011-06-20,13.87,14.42,13.71,13.71,1237,0
2011-06-21,13.99,14,13.6,14,1400,0
2011-06-22,13.9,13.96,13.5,13.5,700,0
2011-06-23,13.97,13.97,13.97,13.97,1099,0
2011-06-24,13.53,13.96,13.53,13.96,200,0
2011-06-27,13.51,13.51,13.41,13.41,500,0
2011-06-28,13.41,13.75,13.28,13.54,5055,0
2011-06-29,13.65,13.95,13.65,13.95,3570,0
2011-06-30,13.98,14.7,13.98,14.7,6960,0
2011-07-01,15,15.6,13.91,14.3,8920,0
2011-07-05,14.24,15.58,14.24,15.37,500,0
2011-07-06,14.47,14.75,14.47,14.75,755,0
2011-07-08,14.8,14.85,14.7,14.85,2078,0
2011-07-11,14.48,14.48,14.48,14.48,100,0
2011-07-12,14.43,14.43,14.01,14.29,2500,0
2011-07-13,14,14.44,14,14.44,810,0
2011-07-14,14.45,14.45,14,14.25,2876,0
2011-07-15,14.4,14.4,13.5,13.6,1140,0
2011-07-18,13.25,13.98,13.25,13.85,2460,0
2011-07-19,13.45,13.68,13.26,13.68,3078,0
2011-07-20,13.75,14,13.75,13.95,1100,0
2011-07-22,14.2,14.35,14.01,14.01,1645,0
2011-07-25,13.99,13.99,13.75,13.76,1126,0
2011-07-26,13.87,13.87,13.86,13.86,501,0
2011-07-27,13.79,13.88,13.79,13.85,850,0
2011-07-28,13.75,13.98,13.75,13.85,2320,0
2011-07-29,13.85,13.91,13.5,13.81,2184,0
2011-08-02,13.56,13.61,13.55,13.55,564,0
2011-08-03,13.29,13.29,13.29,13.29,102,0
2011-08-04,13.27,13.27,13.27,13.27,200,0
2011-08-05,13.27,13.39,11.02,13.15,6332,0
2011-08-08,11.64,12.5,11.15,11.15,4420,0
2011-08-09,11.05,11.47,10.6,10.73,4150,0
2011-08-10,11.48,11.48,11,11,1000,0
2011-08-11,11.24,11.25,11.24,11.25,1416,0
2011-08-12,11.73,13.25,11.73,13.25,4702,0
2011-08-15,13,13.78,12.75,13.72,5785,0
2011-08-16,13.71,13.75,13.7,13.74,1660,0
2011-08-17,13.75,13.75,13.4,13.41,667,0
2011-08-18,13.67,13.67,13.1,13.12,2395,0
2011-08-19,12.75,12.94,12.32,12.5,4085,0
2011-08-22,11.95,12.19,11.53,12.07,1650,0
2011-08-23,11.94,12.98,11.5,12.68,2290,0
2011-08-24,12.5,13.5,12.5,12.85,4400,0
2011-08-25,12.7,12.78,12.6,12.78,1550,0
2011-08-26,12.77,12.88,12.77,12.88,300,0
2011-08-29,13.19,13.76,13.19,13.76,400,0
2011-08-30,13.79,13.79,13.79,13.79,250,0
2011-08-31,13.85,13.92,13.72,13.86,3048,0
2011-09-02,13.78,13.78,13.5,13.5,300,0
2011-09-06,13.07,13.33,13.07,13.33,300,0
2011-09-08,13.51,13.52,13.5,13.5,550,0
2011-09-09,13.51,13.51,13.06,13.06,1479,0
2011-09-12,13.05,13.2,13.05,13.2,848,0
2011-09-13,13.23,13.23,13.23,13.23,109,0
2011-09-14,13.44,13.44,13.44,13.44,200,0
2011-09-15,13.81,13.81,13.8,13.8,630,0
2011-09-16,13.29,13.6,13.29,13.42,500,0
2011-09-20,13.5,13.5,13.19,13.34,2200,0
2011-09-21,13.16,13.3,13.16,13.3,720,0
2011-09-22,13.03,13.03,13,13,2546,0
2011-09-23,12.79,12.8,12.75,12.75,2415,0
2011-09-26,11.69,12.2,11.69,12.2,800,0
2011-09-27,12.61,12.61,12.3,12.61,780,0
2011-09-28,11.94,12.02,11.94,12.02,1400,0
2011-10-03,12.2,12.2,12,12,700,0
2011-10-04,11.89,11.89,10.92,11.43,3583,0
2011-10-05,10.77,11.8,10.77,11.8,500,0
2011-10-06,12.12,12.12,11.79,11.97,1500,0
2011-10-10,12.12,12.18,11.98,12.05,8557,0
2011-10-11,12.04,12.6,12.04,12.6,1626,0
2011-10-12,12.29,12.92,12.29,12.92,1800,0
2011-10-14,12.89,13.18,12.89,12.95,2200,0
2011-10-17,13.08,13.77,13.08,13.51,6102,0
2011-10-18,13.75,14.27,13.75,14.27,1025,0
2011-10-19,14.3,14.7,14.3,14.6,2675,0
2011-10-20,14.6,14.75,14.6,14.6,600,0
2011-10-21,14.32,14.64,14.32,14.61,1280,0
2011-10-24,14.75,14.9,14.75,14.9,2340,0
2011-10-25,14.53,14.53,14.5,14.5,1200,0
2011-10-26,14.5,14.5,14.29,14.31,1107,0
2011-10-27,14.95,15,14.7,14.72,4785,0
2011-10-28,14.57,14.9,14.55,14.56,1036,0
2011-10-31,14.87,14.9,14.87,14.9,600,0
2011-11-01,14.53,14.77,14.44,14.47,3058,0
2011-11-02,14.46,14.5,13.73,14.34,2934,0
2011-11-03,14.47,14.47,14,14.39,700,0
2011-11-04,14.17,14.53,14.17,14.53,1600,0
2011-11-07,14.64,14.87,14.6,14.87,711,0
2011-11-08,14.85,15.15,14.85,15.15,6222,0
2011-11-09,14.39,14.58,14.36,14.54,2400,0
2011-11-10,14.55,14.9,14.38,14.5,1980,0
2011-11-14,14.44,14.62,14.38,14.38,1985,0
2011-11-15,14.3,14.49,14,14.49,2650,0
2011-11-16,14.62,16.6,14.62,16.35,11997,0
2011-11-17,16,16.37,15.53,16.22,4002,0
2011-11-18,15.75,15.91,15.54,15.64,1301,0
2011-11-21,15.25,15.35,14.77,15.15,7729,0
2011-11-22,15.1,15.1,15.1,15.1,100,0
2011-11-23,15.01,15.01,14.5,14.87,3410,0
2011-11-28,15.51,15.51,14.88,15.19,720,0
2011-11-29,14.99,15.15,14.99,15.15,200,0
2011-11-30,15.74,15.74,14.86,14.99,5340,0
2011-12-01,14.84,14.84,14.5,14.74,2868,0
2011-12-02,14.63,15,14.59,15,1205,0
2011-12-05,15.07,15.1,14.8,15.1,400,0
2011-12-06,14.97,15,14.97,15,300,0
2011-12-07,14.85,15.1,14.75,14.84,1600,0
2011-12-08,14.75,14.76,14.75,14.75,1690,0
2011-12-09,14.85,15.35,14.84,15.35,3595,0
2011-12-12,15.42,15.44,15.42,15.44,1050,0
2011-12-13,15.65,15.65,15.5,15.65,1055,0
2011-12-14,15.3,15.3,15.25,15.25,1968,0
2011-12-15,15.33,15.64,15.25,15.38,2421,0
2011-12-19,15.25,15.3,15.2,15.2,1288,0
2011-12-20,15.25,15.45,15.21,15.45,8213,0
2011-12-21,15.42,15.52,15.4,15.42,2657,0
2011-12-22,15.39,15.52,15.39,15.52,1530,0
2011-12-23,15.47,15.5,15.47,15.5,400,0
2011-12-27,15.52,15.72,15.52,15.67,4096,0
2011-12-28,15.62,15.72,15.57,15.57,885,0
2011-12-29,15.52,15.55,15.52,15.52,900,0
2011-12-30,15.49,15.49,15.39,15.44,2210,0
2012-01-03,15.52,15.62,15.52,15.6,2700,0
2012-01-04,15.57,15.62,15.47,15.62,2420,0
2012-01-05,15.57,16.2,15.52,16.19,16020,0
2012-01-06,16.21,16.9,16.21,16.6,29468,0
2012-01-09,16.5,17.49,16.5,17.25,9440,0
2012-01-10,17.35,17.45,17.25,17.4,6740,0
2012-01-11,17.4,17.45,17.4,17.4,3425,0
2012-01-12,17.45,17.55,17.35,17.4,6328,0
2012-01-13,17.45,17.45,17.13,17.25,6113,0
2012-01-17,17.3,17.35,17.3,17.3,2460,0
2012-01-18,17.3,17.3,17.3,17.3,200,0
2012-01-19,17.35,17.4,17.35,17.4,2000,0
2012-01-20,17.4,17.4,17.4,17.4,400,0
2012-01-23,17.35,17.35,17.27,17.27,1200,0
2012-01-24,17.25,17.25,17,17.1,3000,0
2012-01-25,17.14,17.24,17.14,17.24,900,0
2012-01-26,17.28,17.32,17.28,17.31,2080,0
2012-01-27,17.33,17.38,17.28,17.3,2606,0
2012-01-30,17.33,17.33,17.33,17.33,100,0
2012-01-31,17.33,17.36,17.18,17.2,1090,0
2012-02-01,17.17,17.22,17.17,17.22,1150,0
2012-02-02,17.2,17.2,16.92,16.92,3550,0
2012-02-03,16.87,16.87,16.8,16.85,3000,0
2012-02-06,16.78,16.78,16.72,16.72,900,0
2012-02-07,16.9,17.75,16.9,17.45,23028,0
2012-02-08,17.5,17.65,17.5,17.6,2100,0
2012-02-09,17.55,17.75,17.55,17.7,1395,0
2012-02-10,17.7,17.7,17.5,17.5,1500,0
2012-02-13,18.5,21.47,18.5,21.1,239107,0
2012-02-14,21.5,22.16,20.8,20.89,72581,0
2012-02-15,21.05,21.25,20.7,20.97,19145,0
2012-02-16,21,22,20.8,21.5,37540,0
2012-02-17,22,22,21.3,21.5,20820,0
2012-02-21,21.85,22.73,21.7,22.5,30204,0
2012-02-22,22.53,22.65,22.25,22.6,8687,0
2012-02-23,22.5,22.7,22.14,22.34,10004,0
2012-02-24,22.33,23.69,22.33,23.69,24094,0
2012-02-27,24.05,25.98,23.55,25.45,58827,0
2012-02-28,25.5,26.7,25,25.1,39552,0
2012-02-29,25.1,25.1,23.75,23.76,24648,0
2012-03-01,24.06,24.06,23.35,23.67,10708,0
2012-03-02,23.45,23.6,22.15,22.16,20290,0
2012-03-05,22.1,22.15,21.35,21.74,20917,0
2012-03-06,21.55,22.03,21.2,21.86,17611,0
2012-03-07,21.61,22.47,21.61,22.32,6300,0
2012-03-08,22.28,24.2,22.28,23.89,22248,0
2012-03-09,23.86,23.92,23.71,23.9,4700,0
2012-03-12,23.82,24.47,23.72,24.11,5299,0
2012-03-13,24.02,24.65,24.02,24.3,6331,0
2012-03-14,24.1,24.25,23.97,23.97,4050,0
2012-03-15,24,24.25,23.76,24.2,3930,0
2012-03-16,24.1,24.25,23.89,24.25,3406,0
2012-03-19,23.9,24.27,22.6,23.3,11523,0
2012-03-20,23.2,23.2,22.26,22.26,5653,0
2012-03-21,22.2,22.45,21.5,21.7,7109,0
2012-03-22,21.78,22.07,21.78,22,3381,0
2012-03-23,21.76,22,21.56,21.86,2100,0
2012-03-26,22.11,22.22,21.87,21.99,5080,0
2012-03-27,22.22,22.3,22.07,22.24,1113,0
2012-03-28,21.99,21.99,21.5,21.5,600,0
2012-03-29,21.75,21.75,20.78,20.8,5644,0
2012-03-30,21.05,21.49,21,21.49,500,0
2012-04-02,21.25,21.5,21.07,21.5,3020,0
2012-04-03,21.8,23.23,21.8,22.75,23971,0
2012-04-04,22.57,22.7,21.6,21.99,5920,0
2012-04-05,21.5,22.49,21.5,22.49,4454,0
2012-04-09,22.05,22.05,21.29,21.33,5836,0
2012-04-10,21.36,21.54,21.04,21.52,2000,0
2012-04-11,21.55,21.55,21.47,21.52,800,0
2012-04-12,21.48,21.48,20.95,21.02,3250,0
2012-04-13,21.02,21.03,20.8,20.8,1000,0
2012-04-16,21.23,21.26,20.95,21,1794,0
2012-04-17,21.25,21.25,20.9,20.9,3300,0
2012-04-18,20.9,20.9,20.3,20.64,7413,0
2012-04-19,20.6,20.6,20.35,20.36,2836,0
2012-04-20,20.35,20.5,20.35,20.5,400,0
2012-04-23,20.3,20.3,19.9,20,7950,0
2012-04-24,20.15,20.15,19.95,19.95,700,0
2012-04-25,20,20.3,20,20.09,3405,0
2012-04-26,20.29,20.3,20.29,20.3,361,0
2012-04-27,20.4,20.5,20.4,20.5,400,0
2012-04-30,20.27,20.6,20.25,20.55,7398,0
2012-05-01,20.56,21,20.56,20.93,2494,0
2012-05-02,21.01,21.66,21.01,21.09,2650,0
2012-05-03,21.18,21.25,20,20,13180,0
2012-05-04,19.75,19.75,19.3,19.4,9929,0
2012-05-07,19.5,19.75,19.5,19.73,6852,0
2012-05-08,19.65,19.65,19.6,19.6,600,0
2012-05-09,19.65,20.05,19.65,20.05,426,0
2012-05-10,19.8,20,19.8,20,1450,0
2012-05-11,20,20.01,20,20,1750,0
2012-05-14,19.75,19.75,19.25,19.4,4857,0
2012-05-15,19.5,19.6,19.5,19.6,1215,0
2012-05-16,19.44,19.5,19.41,19.45,2150,0
2012-05-17,19.45,19.45,18.75,18.75,1730,0
2012-05-18,18.85,19.1,18.35,18.5,2580,0
2012-05-21,18.53,18.65,18.45,18.6,5272,0
2012-05-22,18.64,18.64,18.4,18.49,2700,0
2012-05-23,18.47,18.49,18.47,18.49,1150,0
2012-05-24,18.55,18.55,18.55,18.55,300,0
2012-05-25,18.5,18.52,18.35,18.35,697,0
2012-05-29,18.5,18.65,18.5,18.5,2700,0
2012-05-30,18.5,18.55,18.5,18.55,4100,0
2012-05-31,18.51,18.51,18.5,18.5,1290,0
2012-06-01,18.12,18.25,17.85,17.92,2800,0
2012-06-04,17.93,18.31,17.66,17.67,13831,0
2012-06-05,17.85,17.85,17.82,17.85,3007,0
2012-06-06,18.25,18.25,17.3,17.5,13200,0
2012-06-07,17.5,17.5,17.2,17.27,2798,0
2012-06-08,17.31,17.31,17.1,17.23,3312,0
2012-06-11,17.21,17.43,17.1,17.19,2716,0
2012-06-12,17.44,17.44,16.75,17.1,2770,0
2012-06-13,16.8,17,16.8,16.9,2830,0
2012-06-14,16.96,17,16.88,16.99,1960,0
2012-06-15,16.85,17,16.73,16.81,2000,0
2012-06-18,16.74,16.94,16.25,16.3,21107,0
2012-06-19,16.45,16.45,16.2,16.3,4815,0
2012-06-20,16.3,16.3,16.05,16.3,750,0
2012-06-21,16.08,16.15,16.06,16.13,1384,0
2012-06-22,16.14,16.14,15.75,15.87,1322,0
2012-06-25,16.03,16.06,15.75,16,2362,0
2012-06-26,15.99,16,15.99,16,300,0
2012-06-27,16.25,16.25,16,16.23,1000,0
2012-06-28,15.98,15.98,15.25,15.54,4740,0
2012-06-29,15.48,16.23,15.48,16.23,6255,0
2012-07-02,15.93,15.93,15.93,15.93,100,0
2012-07-03,16.18,16.27,16.18,16.25,1350,0
2012-07-05,16.18,16.18,15.98,16.14,800,0
2012-07-09,15.89,15.98,15.69,15.98,950,0
2012-07-10,15.98,16.13,15.98,16.13,1300,0
2012-07-12,15.97,15.97,15.97,15.97,100,0
2012-07-13,16,16,15.93,15.93,533,0
2012-07-16,15.75,15.98,15.75,15.98,1900,0
2012-07-17,15.95,16.01,15.85,16.01,1500,0
2012-07-18,16.07,16.07,16.07,16.07,200,0
2012-07-19,15.76,15.76,15.76,15.76,100,0
2012-07-20,15.9,15.9,15.9,15.9,1000,0
2012-07-23,15.75,15.79,15.29,15.29,2527,0
2012-07-24,15.33,15.5,15.25,15.37,1257,0
2012-07-25,15.43,15.5,15.43,15.5,900,0
2012-07-27,15.4,15.48,15.35,15.46,4007,0
2012-07-30,15.46,15.46,15.43,15.46,999,0
2012-07-31,15.48,15.5,15.46,15.46,525,0
2012-08-01,15.6,15.6,15.25,15.25,300,0
2012-08-02,15.3,15.3,15.12,15.12,200,0
2012-08-03,15.37,15.5,15.12,15.12,600,0
2012-08-06,15.71,15.71,15.34,15.55,600,0
2012-08-07,15.74,15.77,15.67,15.77,5388,0
2012-08-08,15.7,15.75,15.7,15.7,700,0
2012-08-09,15.75,15.77,15.55,15.77,1210,0
2012-08-10,15.63,16.45,14.91,15.26,15855,0
2012-08-13,15.11,15.36,15.11,15.17,300,0
2012-08-14,14.72,15.25,14.72,15,2146,0
2012-08-15,14.85,14.87,14.85,14.87,350,0
2012-08-16,14.87,14.99,14.87,14.99,5200,0
2012-08-17,14.77,14.77,14.52,14.52,400,0
2012-08-20,14.53,14.54,14.36,14.5,1564,0
2012-08-21,14.3,14.38,13.77,13.98,6882,0
2012-08-22,14.05,14.2,14,14,915,0
2012-08-24,13.9,13.99,13.9,13.99,800,0
2012-08-27,14.01,14.01,13.79,13.79,1748,0
2012-08-28,14.1,14.1,13.8,13.8,1600,0
2012-08-29,13.87,13.87,13.85,13.85,800,0
2012-08-31,14.02,14.02,14,14,500,0
2012-09-04,13.9,13.93,13.8,13.8,1726,0
2012-09-05,13.7,13.7,13.65,13.65,1393,0
2012-09-06,13.8,13.8,13.65,13.8,2046,0
2012-09-07,13.75,13.79,13.75,13.79,532,0
2012-09-10,13.83,13.83,13.44,13.44,2717,0
2012-09-11,13.55,13.55,13.55,13.55,200,0
2012-09-12,13.66,13.66,13.6,13.61,1000,0
2012-09-13,13.67,14.04,13.65,13.85,8300,0
2012-09-14,13.95,14.3,13.85,14.28,6249,0
2012-09-17,14.28,14.3,14.28,14.3,500,0
2012-09-18,14.2,14.23,14.2,14.22,1123,0
2012-09-19,14.32,14.32,14.32,14.32,940,0
2012-09-20,14.3,14.3,14.1,14.3,1682,0
2012-09-21,14.29,14.3,14.18,14.26,1938,0
2012-09-24,14.03,14.03,14.03,14.03,103,0
2012-09-25,14.2,14.2,13.95,14.1,800,0
2012-09-27,13.95,14.6,13.95,14.6,8897,0
2012-09-28,14.65,15.29,14.65,15.29,4305,0
2012-10-01,15.47,15.7,15.45,15.52,2190,0
2012-10-02,15.6,15.94,15.6,15.94,1500,0
2012-10-03,15.97,16.44,15.94,16.42,3245,0
2012-10-04,16.53,16.84,16.51,16.72,2100,0
2012-10-05,16.57,16.82,16.5,16.82,1000,0
2012-10-08,16.85,16.85,16.85,16.85,150,0
2012-10-09,17,17.05,17,17,640,0
2012-10-11,16.99,17.44,16.99,17.05,1500,0
2012-10-12,17.55,17.55,17.26,17.55,1134,0
2012-10-16,17.35,17.98,17.35,17.98,1660,0
2012-10-18,17.85,18.11,17.85,18.11,300,0
2012-10-19,18.05,18.05,18.05,18.05,120,0
2012-10-23,18.02,18.02,17.68,17.68,1957,0
2012-10-25,17.5,17.5,17.48,17.48,410,0
2012-10-26,17.3,17.3,17.25,17.25,1050,0
2012-10-31,17.23,17.23,17.23,17.23,100,0
2012-11-01,17.25,17.75,17.25,17.75,2593,0
2012-11-02,17.67,17.69,17.25,17.69,1400,0
2012-11-05,17.44,17.44,17.25,17.4,600,0
2012-11-06,17.25,17.41,17.25,17.3,1570,0
2012-11-07,17.5,17.5,17.5,17.5,500,0
2012-11-08,17.53,17.53,17.53,17.53,200,0
2012-11-09,17.58,17.58,17.55,17.55,1200,0
2012-11-12,17.37,17.4,17.25,17.25,1300,0
2012-11-13,17.22,17.22,16.45,16.45,720,0
2012-11-14,15.96,16.56,15.96,16.1,4123,0
2012-11-16,15.81,15.81,14.68,15.54,900,0
2012-11-19,15.31,15.55,15.06,15.55,1984,0
2012-11-20,15.28,15.48,15.25,15.48,776,0
2012-11-23,15.25,15.26,15.25,15.26,1000,0
2012-11-26,15.05,15.1,15.05,15.1,398,0
2012-11-27,15,15,14.55,14.75,12800,0
2012-11-28,14.5,15.05,14.35,14.96,18600,0
2012-11-29,14.99,15,14.99,15,1085,0
2012-11-30,14.85,14.9,14.5,14.75,1900,0
2012-12-03,14.63,15,14.52,14.74,13400,0
2012-12-04,14.63,14.82,14.35,14.82,11425,0
2012-12-05,14.7,14.85,14.65,14.76,6050,0
2012-12-06,14.71,15.44,14.71,15.2,13612,0
2012-12-07,15.2,15.45,15.01,15.45,1000,0
2012-12-10,15.45,15.53,15.25,15.5,4695,0
2012-12-11,15.76,16.2,15.73,16.1,1401,0
2012-12-12,16.05,16.15,16,16.15,1200,0
2012-12-17,16.15,16.17,15.78,16.17,520,0
2012-12-18,16.15,16.15,16.15,16.15,100,0
2012-12-19,16.15,16.15,16.15,16.15,100,0
2012-12-20,15.88,16.15,15.84,16.15,600,0
2012-12-21,16.03,16.03,16.03,16.03,500,0
2012-12-24,16.11,16.11,16.11,16.11,100,0
2012-12-26,16.06,16.06,16.01,16.01,800,0
2012-12-27,15.8,15.83,15.49,15.5,3368,0
2012-12-28,15.81,15.81,15.5,15.5,1684,0
2012-12-31,15.42,15.5,15.42,15.49,630,0
2013-01-02,15.74,15.74,15.74,15.74,200,0
2013-01-04,15.51,15.74,15.51,15.74,562,0
2013-01-07,15.54,15.75,15.54,15.75,520,0
2013-01-08,16,16,16,16,100,0
2013-01-09,15.85,16,15.85,16,1300,0
2013-01-10,16.05,16.15,15.8,16.15,3200,0
2013-01-11,16,16.25,16,16.25,1691,0
2013-01-14,16.25,17.79,16.25,17.63,8189,0
2013-01-15,17.86,18.41,17.86,18.11,1200,0
2013-01-16,18.32,18.32,17.8,18.11,5251,0
2013-01-17,18,18,17.5,18,5950,0
2013-01-18,18,18.5,18,18.5,4119,0
2013-01-24,18.25,18.25,18.25,18.25,398,0
2013-01-25,18.33,18.4,18.1,18.15,1992,0
2013-01-28,18.25,18.6,18.1,18.5,2152,0
2013-01-29,18.3,18.5,18.29,18.5,600,0
2013-01-30,18.45,18.45,18.45,18.45,500,0
2013-01-31,18.36,18.36,18.22,18.22,450,0
2013-02-01,18.29,18.67,18.29,18.3,4509,0
2013-02-04,18.35,18.6,18.35,18.35,400,0
2013-02-05,18.3,18.35,18.28,18.28,2800,0
2013-02-08,18.12,18.12,18.1,18.1,200,0
2013-02-11,17.71,18.1,15.92,16.31,15011,0
2013-02-12,16.5,17.31,16.5,17.1,9308,0
2013-02-13,17.14,17.16,17.12,17.12,350,0
2013-02-14,17,17,17,17,345,0
2013-02-19,16.78,16.95,16.7,16.95,1370,0
2013-02-20,16.58,16.73,16.58,16.73,1000,0
2013-02-21,16.52,16.75,16.5,16.75,800,0
2013-02-22,16.53,16.53,16.53,16.53,100,0
2013-02-25,16.5,16.51,16.5,16.51,1800,0
2013-02-26,16.31,16.31,16.31,16.31,1000,0
2013-02-27,16.69,16.81,16.29,16.6,2000,0
2013-02-28,16.45,16.45,16.2,16.2,848,0
2013-03-01,16.34,16.34,16.34,16.34,480,0
2013-03-05,16.35,16.35,16.25,16.25,1100,0
2013-03-07,16.23,16.5,16.23,16.5,1060,0
2013-03-08,16.4,16.48,16.4,16.48,735,0
2013-03-11,16.45,16.45,16.45,16.45,380,0
2013-03-12,16.7,16.7,16.7,16.7,100,0
2013-03-13,16.68,16.75,16.65,16.7,1200,0
2013-03-14,16.46,16.71,16.46,16.71,700,0
2013-03-15,16.7,17,16.65,16.8,5347,0
2013-03-18,16.84,16.84,16.84,16.84,120,0
2013-03-19,16.61,16.75,16.61,16.75,333,0
2013-03-22,16.45,16.45,16.45,16.45,300,0
2013-03-25,16.55,16.55,16.42,16.42,620,0
2013-03-26,16.54,16.55,16.54,16.55,1025,0
2013-03-27,16.5,16.5,16.5,16.5,400,0
2013-03-28,16.48,16.5,16.48,16.49,1000,0
2013-04-01,16.49,16.49,16.49,16.49,280,0
2013-04-02,16.26,16.26,16.24,16.24,200,0
2013-04-03,16.31,16.31,16.07,16.07,396,0
2013-04-04,16.3,16.3,16.3,16.3,100,0
2013-04-08,16.22,16.31,15.97,15.99,900,0
2013-04-09,16.08,16.08,15.68,15.71,1550,0
2013-04-10,15.65,15.65,15.65,15.65,312,0
2013-04-11,15.55,15.7,15.51,15.7,6016,0
2013-04-12,15.65,15.7,15.41,15.7,600,0
2013-04-15,15.42,15.42,15.17,15.2,1071,0
2013-04-16,15.15,15.15,14.9,14.99,980,0
2013-04-17,15,15.02,13.75,14.05,13620,0
2013-04-18,14.1,14.1,14,14,1181,0
2013-04-19,13.95,13.95,13.93,13.95,500,0
2013-04-22,13.9,13.95,13.89,13.95,1040,0
2013-04-23,13.95,14.05,13.9,14.05,2140,0
2013-04-24,13.91,14.02,13.9,14.02,1600,0
2013-04-25,13.8,13.88,13.41,13.85,2854,0
2013-04-26,13.72,13.89,13.72,13.78,400,0
2013-04-29,13.78,13.8,13.63,13.8,1750,0
2013-04-30,14.02,14.02,13.92,13.94,1700,0
2013-05-01,13.77,13.79,13.7,13.76,584,0
2013-05-03,13.86,13.86,13.7,13.76,920,0
2013-05-06,13.7,13.79,13.57,13.58,2050,0
2013-05-07,13.58,13.75,13.44,13.44,5382,0
2013-05-08,13.74,13.76,13.73,13.76,1100,0
2013-05-09,13.7,13.76,13.7,13.75,600,0
2013-05-10,13.79,13.79,13.63,13.63,2124,0
2013-05-13,13.57,13.57,13.57,13.57,205,0
2013-05-14,13.87,13.88,13.87,13.88,963,0
2013-05-15,13.9,13.9,13.9,13.9,200,0
2013-05-16,13.67,13.67,13.67,13.67,300,0
2013-05-17,13.5,13.6,13.45,13.47,2297,0
2013-05-20,13.45,13.88,13.45,13.78,3145,0
2013-05-21,13.85,13.85,13.85,13.85,100,0
2013-05-23,13.62,13.62,13.5,13.5,719,0
2013-05-24,13.28,13.87,13.22,13.87,2300,0
2013-05-31,13.85,13.85,13.59,13.59,300,0
2013-06-03,13.94,13.94,13.94,13.94,400,0
2013-06-05,13.93,13.93,13.3,13.3,1626,0
2013-06-07,13.34,13.5,13.3,13.31,2067,0
2013-06-10,13.26,13.26,13.26,13.26,100,0
2013-06-11,13.43,13.43,13.43,13.43,350,0
2013-06-12,13.42,13.55,13.3,13.54,1000,0
2013-06-13,13.75,13.79,13.7,13.7,300,0
2013-06-14,13.94,14.99,13.94,14.52,7758,0
2013-06-17,14.6,14.75,14.58,14.75,1690,0
2013-06-18,14.7,14.75,14.68,14.68,950,0
2013-06-19,14.68,14.68,14.28,14.28,1828,0
2013-06-20,14.15,14.15,14.05,14.07,500,0
2013-06-21,14.11,14.11,14.11,14.11,169,0
2013-06-25,14,14.25,14,14.15,2348,0
2013-06-27,14.15,14.15,14.15,14.15,300,0
2013-07-01,14.15,14.15,14.12,14.14,600,0
2013-07-02,14.11,14.12,14.11,14.12,1000,0
2013-07-03,14,14,14,14,250,0
2013-07-05,14.1,14.71,14.1,14.6,3799,0
2013-07-08,14.72,15.32,14.71,14.77,9084,0
2013-07-09,14.77,14.99,14.77,14.77,1799,0
2013-07-10,14.95,14.99,14.95,14.99,1099,0
2013-07-11,15.01,15.15,14.95,15.1,1131,0
2013-07-12,15.23,15.23,14.94,14.99,1301,0
2013-07-15,15.13,15.13,14.47,14.49,2899,0
2013-07-16,14.35,14.35,13.95,13.95,900,0
2013-07-17,14,14,14,14,494,0
2013-07-18,13.9,13.9,13.75,13.79,1000,0
2013-07-19,13.9,13.94,13.66,13.94,600,0
2013-07-22,13.9,13.9,13.66,13.77,1000,0
2013-07-23,13.67,14,13.65,13.95,2300,0
2013-07-24,13.96,14.03,13.96,14.03,400,0
2013-07-25,13.65,13.85,13.65,13.85,2500,0
2013-07-26,13.4,13.44,13.4,13.4,1400,0
2013-07-29,12.75,12.85,12.63,12.7,6809,0
2013-07-30,12.73,13.01,12.73,12.92,2337,0
2013-07-31,12.77,13.15,12.77,13.03,2100,0
2013-08-01,13.17,13.68,13.16,13.5,2715,0
2013-08-02,13.75,13.83,13.32,13.32,1395,0
2013-08-05,13.65,13.69,13.3,13.63,1393,0
2013-08-06,13.26,13.94,13.26,13.94,500,0
2013-08-08,13.28,13.64,12.58,13.54,3250,0
2013-08-09,13.68,13.68,13.35,13.48,500,0
2013-08-12,13.36,13.42,13.35,13.42,1200,0
2013-08-13,14.5,16.2,14.5,15.93,42228,0
2013-08-14,16.1,16.2,15.93,16,4440,0
2013-08-15,16.01,16.01,15.59,15.89,2262,0
2013-08-16,15.54,15.87,15.35,15.5,2303,0
2013-08-19,15.28,15.8,15.28,15.8,4685,0
2013-08-20,15.75,15.75,15.45,15.45,2254,0
2013-08-21,15.65,15.65,15.4,15.64,2414,0
2013-08-22,15.81,15.85,15.65,15.67,900,0
2013-08-23,15.68,15.79,15.08,15.08,2800,0
2013-08-26,15.24,15.28,15.24,15.25,900,0
2013-08-27,15.8,15.85,15.5,15.5,680,0
2013-08-28,15.7,15.7,15.31,15.31,300,0
2013-08-29,15.25,15.64,15.25,15.61,3347,0
2013-09-03,15.79,15.79,15.67,15.72,1654,0
2013-09-04,15.64,15.85,15.5,15.85,4424,0
2013-09-05,15.82,15.91,15.75,15.85,1790,0
2013-09-06,16,16.12,16,16,3518,0
2013-09-09,15.65,15.71,15.65,15.68,9538,0
2013-09-12,15.57,15.97,15.44,15.75,2898,0
2013-09-16,15.33,15.67,15.05,15.67,2900,0
2013-09-17,15.73,15.73,15.73,15.73,400,0
2013-09-18,15.75,15.75,15.48,15.5,1600,0
2013-09-19,15.3,15.72,15.3,15.6,25318,0
2013-09-20,15.5,16,15.48,15.8,15133,0
2013-09-23,16,16.15,15.97,16.15,6466,0
2013-09-24,16.2,16.6,16.01,16.6,13195,0
2013-09-25,16.61,17,16.61,16.88,6813,0
2013-09-26,16.97,17.2,16.87,17.2,4740,0
2013-09-27,17.15,17.19,17.11,17.11,2445,0
2013-09-30,17,17.1,17,17,9555,0
2013-10-01,17.15,17.15,16.74,16.74,1007,0
2013-10-04,16.6,16.6,16.6,16.6,600,0
2013-10-07,16.92,16.93,16.71,16.8,528,0
2013-10-08,16.88,16.88,16.71,16.85,800,0
2013-10-09,16.75,16.75,16.6,16.6,2917,0
2013-10-10,16.8,17,16.8,16.87,4900,0
2013-10-11,16.85,16.85,16.85,16.85,100,0
2013-10-14,17,17,16.93,16.93,900,0
2013-10-15,16.85,16.85,16.85,16.85,300,0
2013-10-17,16.87,16.87,16.87,16.87,1000,0
2013-10-18,16.75,17,16.6,16.86,2013,0
2013-10-21,16.97,17.13,16.86,16.99,26443,0
2013-10-22,17.15,17.75,17.04,17.2,19862,0
2013-10-23,17.4,17.4,17.02,17.32,1380,0
2013-10-24,17.35,17.35,16.75,17.02,17798,0
2013-10-25,16.9,16.9,16.56,16.8,1050,0
2013-10-28,17.15,17.17,17.15,17.17,800,0
2013-10-29,17.02,17.15,17.02,17.02,1000,0
2013-10-30,17.07,17.1,16.65,17,2400,0
2013-10-31,16.93,16.93,16.6,16.6,3800,0
2013-11-01,16.6,17.2,16.1,16.53,25001,0
2013-11-04,16.76,16.76,16.76,16.76,100,0
2013-11-05,16.85,16.85,16.85,16.85,200,0
2013-11-06,17.05,17.1,17,17,7300,0
2013-11-07,16.66,16.66,16.55,16.55,700,0
2013-11-08,16.54,16.55,15.42,16.06,4046,0
2013-11-11,16.48,16.48,16.1,16.13,2000,0
2013-11-12,18.3,19.47,18,18.12,31744,0
2013-11-13,18.11,18.25,17.86,18.2,10148,0
2013-11-14,18.15,19.39,18.1,19.21,26992,0
2013-11-15,19.4,19.8,18.56,18.56,34161,0
2013-11-18,18.86,19.29,18.43,18.96,19360,0
2013-11-19,18.2,18.53,18,18.3,17051,0
2013-11-20,18,18.43,18,18.25,1008,0
2013-11-21,18.55,18.55,18.01,18.01,959,0
2013-11-22,18.75,18.75,18.2,18.39,1524,0
2013-11-25,18.27,18.88,18.25,18.6,3168,0
2013-11-26,18.63,18.63,18.5,18.59,800,0
2013-11-27,18.6,18.6,18.25,18.25,1300,0
2013-11-29,18.3,18.4,18.25,18.25,2240,0
2013-12-02,18.63,18.63,18.44,18.48,1777,0
2013-12-03,18.35,18.5,18.35,18.42,1250,0
2013-12-04,18.42,18.5,18.41,18.5,1263,0
2013-12-05,18.5,18.5,18.44,18.44,3033,0
2013-12-06,18.3,18.3,18.25,18.25,400,0
2013-12-09,18.3,18.3,17.55,17.98,12291,0
2013-12-10,17.99,18,17.89,17.93,4904,0
2013-12-11,17.95,18.24,17.95,18.22,5874,0
2013-12-12,17.75,18.35,17.72,18.35,1500,0
2013-12-13,18.47,18.48,18.15,18.19,1102,0
2013-12-16,18.2,18.24,18.02,18.24,701,0
2013-12-17,18.19,18.35,18.19,18.35,3045,0
2013-12-18,18.3,18.3,18.28,18.28,2435,0
2013-12-19,18.17,18.43,18.17,18.42,2441,0
2013-12-20,18.23,18.23,18.23,18.23,398,0
2013-12-23,18.26,18.35,17.75,18.27,2521,0
2013-12-24,18.35,18.38,18.35,18.35,1433,0
2013-12-26,18.5,18.5,18.3,18.45,2788,0
2013-12-27,18.4,18.5,18.36,18.36,809,0
2013-12-30,18.62,18.63,18.31,18.5,5485,0
2013-12-31,18.38,18.5,18.37,18.5,405,0
2014-01-02,18.5,18.5,18.35,18.35,618,0
2014-01-03,18.35,18.35,18.35,18.35,673,0
2014-01-06,18.38,18.5,18.35,18.43,3931,0
2014-01-07,18.4,18.52,18.4,18.52,401,0
2014-01-08,18.6,18.6,18.46,18.53,1157,0
2014-01-09,18.45,18.6,18.4,18.58,3722,0
2014-01-10,18.46,18.57,18.43,18.49,1630,0
2014-01-13,18.49,18.49,18.36,18.36,1510,0
2014-01-14,18.36,18.36,18.35,18.35,3887,0
2014-01-15,18.36,18.39,18.35,18.36,4488,0
2014-01-16,18.36,18.36,17.31,18.27,18240,0
2014-01-21,17.98,18.23,17.98,18,617,0
2014-01-22,18.03,18.03,18.03,18.03,710,0
2014-01-23,17.95,17.95,17.95,17.95,782,0
2014-01-24,17.95,17.95,17.95,17.95,950,0
2014-01-27,17.95,17.95,17.95,17.95,1382,0
2014-01-28,17.94,17.94,17.94,17.94,199,0
2014-01-29,17.98,17.99,17.9,17.9,1533,0
2014-01-30,17.84,17.98,17.83,17.98,780,0
2014-01-31,17.67,17.67,17.62,17.62,2814,0
2014-02-03,17.83,17.83,17.83,17.83,121,0
2014-02-04,17.68,17.71,17.68,17.71,813,0
2014-02-05,17.5,17.5,17.3,17.48,7695,0
2014-02-06,17.52,17.52,17.52,17.52,320,0
2014-02-07,17.4,17.75,17.37,17.74,8085,0
2014-02-10,17.5,17.75,17.5,17.75,856,0
2014-02-11,17.75,17.93,17.4,17.93,3295,0
2014-02-12,17.9,18.48,17.9,18.23,6492,0
2014-02-13,18.08,18.18,18,18.11,3810,0
2014-02-14,19.27,19.83,18.74,19.05,12337,0
2014-02-18,19.2,19.25,18.76,18.94,5534,0
2014-02-19,18.85,19.18,18.8,18.99,3644,0
2014-02-20,18.98,19.14,18.94,19.07,3359,0
2014-02-21,19.23,19.25,19.15,19.17,2400,0
2014-02-24,20,21.57,19.5,21.19,57604,0
2014-02-25,20.88,22.5,20.81,22.27,56909,0
2014-02-26,22.5,22.5,21.91,22.01,13682,0
2014-02-27,21.79,22.5,21.79,22.4,6310,0
2014-02-28,22.6,22.85,21.49,21.55,14977,0
2014-03-03,22.4,22.44,21.95,22.33,9041,0
2014-03-04,22.77,22.9,22.35,22.7,13133,0
2014-03-05,23,23,22.05,22.5,4700,0
2014-03-06,22.3,22.3,21.8,22.12,9862,0
2014-03-07,22.53,22.53,20.87,21.39,13107,0
2014-03-10,20.65,21.1,19.17,20.99,21319,0
2014-03-11,20.99,21,19.85,20.49,28477,0
2014-03-12,20.49,21.3,20.49,20.94,5573,0
2014-03-13,20.81,20.89,19.5,19.56,9313,0
2014-03-14,19.65,21,19.65,20.51,6155,0
2014-03-17,20.8,21.19,20.8,21.12,4286,0
2014-03-18,21.12,21.38,20.77,21.32,8688,0
2014-03-19,21.32,21.32,20.86,20.98,2245,0
2014-03-20,20.98,21.49,20.98,21.49,2210,0
2014-03-21,20.8,21.58,20.8,21.55,3421,0
2014-03-24,21.75,21.95,21.75,21.89,5072,0
2014-03-25,22.72,22.72,21.86,21.86,2998,0
2014-03-26,21.95,21.96,21.9,21.9,1300,0
2014-03-27,21.75,22,21,21,6418,0
2014-03-28,21.1,21.17,21.1,21.14,1711,0
2014-03-31,21.4,21.4,21.25,21.25,888,0
2014-04-01,21.46,21.69,21.46,21.5,1926,0
2014-04-02,21.5,22,21.5,22,1562,0
2014-04-03,21.99,21.99,21.63,21.63,1100,0
2014-04-04,21.43,21.43,21.28,21.29,657,0
2014-04-07,21.1,21.19,21.1,21.19,4261,0
2014-04-08,21.3,21.3,21.3,21.3,308,0
2014-04-09,21.5,21.55,21.15,21.15,5353,0
2014-04-10,21.32,21.74,21.3,21.35,8491,0
2014-04-11,21.13,21.3,21.1,21.11,3354,0
2014-04-14,21.1,21.34,21.1,21.34,1500,0
2014-04-15,21.2,21.45,21.2,21.45,717,0
2014-04-16,21.2,21.45,21.2,21.45,1075,0
2014-04-17,21.5,21.99,21.45,21.57,3852,0
2014-04-21,21.75,22.86,21.75,22.71,16731,0
2014-04-22,23.01,23.24,23.01,23.14,5403,0
2014-04-23,23.6,23.6,22.98,23.1,5122,0
2014-04-24,23,23.24,22.96,23.05,2662,0
2014-04-25,23,23.09,22.87,23.07,4657,0
2014-04-28,18.97,21.85,18.97,21.75,18295,0
2014-04-29,22.19,22.25,21.96,22.13,2823,0
2014-04-30,22.1,22.43,22.1,22.36,2233,0
2014-05-01,22.36,22.99,22.36,22.84,2718,0
2014-05-02,22.57,23.4,22.57,23.35,3947,0
2014-05-05,23.56,23.7,23.21,23.29,4793,0
2014-05-06,23.91,23.91,23.48,23.48,641,0
2014-05-07,23.25,23.25,23,23,2711,0
2014-05-08,22.95,23,21.71,23,1830,0
2014-05-09,21.42,22.1,19.92,21.3,26424,0
2014-05-12,21.69,21.69,21.4,21.4,895,0
2014-05-13,22.75,22.75,21.5,21.52,919,0
2014-05-14,22,22,21.7,21.71,1823,0
2014-05-15,21.67,21.99,21.29,21.74,1497,0
2014-05-16,22.28,27.7,22.28,27.1,120884,0
2014-05-19,27.35,27.35,25.96,26.5,40943,0
2014-05-20,26.45,29,26.45,27.9,20435,0
2014-05-21,28.4,29,27.43,28.86,52485,0
2014-05-22,28.87,28.87,28.02,28.34,8447,0
2014-05-23,28.06,28.25,27.77,28.22,4917,0
2014-05-27,28.15,28.67,27.75,28.15,5559,0
2014-05-28,28.33,28.33,27.79,27.95,16140,0
2014-05-29,27.95,28.08,27.91,28,10679,0
2014-05-30,28,28.5,27.91,28.3,6364,0
2014-06-02,28.98,28.98,28.35,28.7,5850,0
2014-06-03,28.5,28.88,28.5,28.85,7328,0
2014-06-04,28.61,30,28.61,29.75,21859,0
2014-06-05,30.04,30.5,29.43,29.9,13009,0
2014-06-06,29.57,30.1,29.57,29.95,5905,0
2014-06-09,29.5,30.1,28.94,29.2,29827,0
2014-06-10,29.6,30.5,29.34,29.73,16200,0
2014-06-11,30.25,30.35,29.55,29.55,11522,0
2014-06-12,29.75,30,29.75,29.96,7811,0
2014-06-13,30,30,29.51,29.99,5335,0
2014-06-16,30.25,32.99,29.68,32.99,31105,0
2014-06-17,32.6,35,32.5,33.25,35522,0
2014-06-18,33.74,34.58,33.59,33.99,9596,0
2014-06-19,34.29,34.75,33.44,33.64,12739,0
2014-06-20,34,34.63,33.56,34.63,7284,0
2014-06-23,34.01,34.8,34.01,34.61,10116,0
2014-06-24,34.46,34.46,29.98,30.54,29408,0
2014-06-25,30.5,32.85,30.5,32.7,14038,0
2014-06-26,33.47,34,32.76,33.85,9735,0
2014-06-27,33.53,33.95,33.06,33.95,7352,0
2014-06-30,33.75,33.9,32.68,33.52,9331,0
2014-07-01,33.58,33.58,32.29,33.5,9096,0
2014-07-02,33.4,35.25,33.04,35.25,15400,0
2014-07-03,36.49,36.86,35.51,36.76,8967,0
2014-07-07,36.9,36.9,36.05,36.05,14068,0
2014-07-08,36.22,36.23,34.5,34.86,12077,0
2014-07-09,34.58,35.25,34.28,34.8,3138,0
2014-07-10,34.24,34.86,34.17,34.3,2226,0
2014-07-11,34.97,35.05,34.71,34.71,3536,0
2014-07-14,35,35,34.21,34.25,17074,0
2014-07-15,34.21,34.21,33.21,33.66,7069,0
2014-07-16,33.5,33.94,33.3,33.89,6393,0
2014-07-17,33.4,33.92,33.35,33.45,3080,0
2014-07-18,33.63,34.22,33.63,34.22,7973,0
2014-07-21,34.23,34.4,34.23,34.3,2344,0
2014-07-22,34,34.99,34,34.8,12100,0
2014-07-23,35,37,34.59,36.74,11618,0
2014-07-24,36.99,37,36.17,36.26,13280,0
2014-07-25,35.34,36.53,35.03,36.21,23210,0
2014-07-28,36.7,37.21,35.78,36.1,9280,0
2014-07-29,36.27,36.35,35.55,35.95,7172,0
2014-07-30,35.98,36.1,35.48,36.1,3855,0
2014-07-31,35.6,36.2,35.05,35.05,17970,0
2014-08-01,34.95,35.37,34.95,35.2,6768,0
2014-08-04,34.95,36,34.56,35.94,7109,0
2014-08-05,35.55,35.74,34.91,35.63,4814,0
2014-08-06,34.93,35.65,34.89,35.33,5532,0
2014-08-07,35.16,35.34,33.48,33.65,16900,0
2014-08-08,33.72,35.4,33.72,35.04,8699,0
2014-08-11,34.99,35.6,34.9,35.2,5754,0
2014-08-12,35.25,35.4,35,35.37,4948,0
2014-08-13,35.4,35.49,34.85,35,9574,0
2014-08-14,34.8,35.43,34.8,34.85,1787,0
2014-08-15,35.5,35.6,34.56,35.2,3483,0
2014-08-18,35.56,35.56,35.11,35.4,6502,0
2014-08-19,35.45,35.75,35.1,35.65,8617,0
2014-08-20,35.5,35.52,34.21,35,7556,0
2014-08-21,34.5,34.65,34.12,34.21,5584,0
2014-08-22,34.53,35.09,34.35,35.09,4069,0
2014-08-25,35.7,35.7,35,35.19,5203,0
2014-08-26,35.5,35.62,35.05,35.53,3586,0
2014-08-27,35.5,35.6,35.5,35.6,2530,0
2014-08-28,35.6,35.8,35.26,35.49,3689,0
2014-08-29,35.18,35.75,35,35.75,12310,0
2014-09-02,35.4,35.66,34.31,34.45,8604,0
2014-09-03,34.4,34.45,33.9,34.45,15524,0
2014-09-04,34.37,34.47,33.95,34.09,3161,0
2014-09-05,33.6,33.84,30.53,31.57,29893,0
2014-09-08,31.58,32.9,30.9,31.1,6325,0
2014-09-09,31.08,31.24,30.15,30.49,9336,0
2014-09-10,30.11,30.22,29.51,29.79,15445,0
2014-09-11,29.65,29.94,28.8,29.15,22511,0
2014-09-12,29.15,29.15,28.8,29.05,4618,0
2014-09-15,28.25,28.25,27.5,27.96,11190,0
2014-09-16,27.7,29.33,27.5,29.3,6988,0
2014-09-17,29.21,29.4,29.07,29.07,5722,0
2014-09-18,28.8,29,28.8,29,954,0
2014-09-19,28.57,28.84,28.5,28.51,4113,0
2014-09-22,28.36,28.63,28.36,28.5,1770,0
2014-09-23,28.51,28.61,28.51,28.61,1141,0
2014-09-24,28.52,28.52,28.2,28.2,3127,0
2014-09-25,28.04,28.64,27,28.08,19982,0
2014-09-26,28.01,28.31,27.83,28.3,5264,0
2014-09-29,28.31,28.58,28.31,28.58,2190,0
2014-09-30,28.63,28.75,28,28.21,10144,0
2014-10-01,28.09,28.4,27.25,27.25,6074,0
2014-10-02,27,27.71,25,25.92,18037,0
2014-10-03,26.32,26.56,26.14,26.14,6539,0
2014-10-06,26.27,26.32,26.25,26.25,5087,0
2014-10-07,26.25,26.26,25.5,25.5,19123,0
2014-10-08,25.63,25.68,24.25,24.5,10933,0
2014-10-09,24.8,24.8,21,21.27,21959,0
2014-10-10,21.74,22.15,20.6,22.15,18171,0
2014-10-13,21.85,22.99,21.85,22.51,11797,0
2014-10-14,22.68,24.5,21.5,21.5,18394,0
2014-10-15,21.5,22.5,21,22.4,10159,0
2014-10-16,22.11,22.4,22,22.19,6900,0
2014-10-17,23.64,23.85,23.17,23.35,7905,0
2014-10-20,23.39,24.5,22.33,23.64,4623,0
2014-10-21,23.94,24.87,23.42,24.81,11494,0
2014-10-22,25.05,28,24.06,25.9,9674,0
2014-10-23,26.2,27.7,25.43,25.52,2900,0
2014-10-24,25.54,25.54,25.5,25.5,1362,0
2014-10-27,25,25,23.5,24.24,6791,0
2014-10-28,23.55,23.88,23.26,23.33,5060,0
2014-10-29,23.44,23.44,23.15,23.39,1300,0
2014-10-30,23.65,23.74,23.09,23.7,4241,0
2014-10-31,23.78,23.8,23.5,23.8,6350,0
2014-11-03,23.8,24.07,23.23,23.75,16495,0
2014-11-04,23.67,23.67,22.51,22.61,6491,0
2014-11-05,22.75,22.75,22.01,22.47,9328,0
2014-11-06,22.39,23.39,22.16,23.13,10741,0
2014-11-07,23,23.5,22.33,22.85,18856,0
2014-11-10,22.85,22.85,22.25,22.31,2356,0
2014-11-11,22.82,22.82,22.3,22.65,2950,0
2014-11-12,22.89,22.89,22.55,22.55,463,0
2014-11-13,22.93,23.14,22.17,22.65,8884,0
2014-11-14,22.58,22.6,22,22.15,6770,0
2014-11-17,21.74,22.75,21.5,22.75,5749,0
2014-11-18,22.5,22.5,22,22.5,3756,0
2014-11-19,22.2,22.39,22,22.1,2816,0
2014-11-20,22.17,22.48,22.17,22.47,4437,0
2014-11-21,22.8,24,22.75,23.81,13436,0
2014-11-24,23.99,24.5,23.71,24.43,5477,0
2014-11-25,24.64,24.65,23.49,23.65,10375,0
2014-11-26,23.6,24.09,23.26,23.26,13695,0
2014-11-28,22.9,22.9,19.81,19.82,23580,0
2014-12-01,20.32,20.39,19.01,19.92,14084,0
2014-12-02,18.7,19.25,17.52,18,44464,0
2014-12-03,18.43,18.49,17,17.18,10451,0
2014-12-04,17.39,18.14,17.37,18.12,10520,0
2014-12-05,18.39,18.75,18.2,18.2,1941,0
2014-12-08,18,18.7,16.9,17.02,17864,0
2014-12-09,16.95,17.36,16.85,17.02,5512,0
2014-12-10,17.07,17.35,15.75,15.75,13332,0
2014-12-11,15.75,15.94,15.05,15.05,4780,0
2014-12-12,15,15,14.71,15,11783,0
2014-12-15,15.22,15.88,14.99,15.5,18078,0
2014-12-16,15.5,16.41,15.5,16.15,16974,0
2014-12-17,16.15,19.42,16.02,18.99,17908,0
2014-12-18,19.8,20.09,18.04,19.65,22690,0
2014-12-19,19.87,19.87,19.08,19.08,4714,0
2014-12-22,19,23,18.01,21.46,26966,0
2014-12-23,21.8,22.99,21.8,22.55,12160,0
2014-12-24,22.06,22.76,22.06,22.72,5775,0
2014-12-26,22.88,22.88,22.12,22.6,5265,0
2014-12-29,22.8,22.91,22,22.25,5713,0
2014-12-30,21.8,22.65,20,22.25,15152,0
2014-12-31,21.94,23.5,21.3,23.5,5493,0
2015-01-02,22.85,23.5,22.45,23.5,2787,0
2015-01-05,22.51,22.52,21.51,22.2,4763,0
2015-01-06,21.5,21.5,21,21.43,1623,0
2015-01-07,21.07,23.5,20.88,21.79,30836,0
2015-01-08,22,22.84,21.52,22.84,9699,0
2015-01-09,21.9,22.69,21.58,22.22,2343,0
2015-01-12,22.22,22.22,21.51,21.85,2830,0
2015-01-13,21.51,21.85,20,20.45,4555,0
2015-01-14,20,20.2,19.4,20.2,5597,0
2015-01-15,21.09,21.09,20.25,20.25,3300,0
2015-01-16,20.25,21.4,20.25,21.4,4475,0
2015-01-20,21.29,21.65,21.29,21.46,7012,0
2015-01-21,21,21.65,20.93,20.93,1976,0
2015-01-22,21.49,22.5,20.38,21.5,11969,0
2015-01-23,22,22.75,21.75,21.75,2359,0
2015-01-26,21.75,23.25,21.68,23.25,26897,0
2015-01-27,23,23,22.45,22.89,1130,0
2015-01-28,22.67,22.8,22.52,22.63,4684,0
2015-01-29,21.57,22.5,21.56,21.57,5680,0
2015-01-30,22.04,23.04,21.81,23.01,22389,0
2015-02-02,23.09,25,22.76,24.1,28302,0
2015-02-03,24.96,25.3,23.87,25.3,12483,0
2015-02-04,25.3,27.3,25,25.85,13799,0
2015-02-05,27,27.1,26.03,26.6,9399,0
2015-02-06,27.1,27.12,25.5,26.76,8967,0
2015-02-09,26.73,27.19,26.5,26.55,4798,0
2015-02-10,26.48,28.55,26.07,28.55,15928,0
2015-02-11,27.6,27.77,27.01,27.63,3835,0
2015-02-12,26.95,27.93,26.95,27.12,3667,0
2015-02-13,27.97,28,26.5,27.99,6915,0
2015-02-17,28,29.75,25.76,28.65,33429,0
2015-02-18,28.99,28.99,28.11,28.26,8999,0
2015-02-19,28.76,29.02,26.84,26.92,13949,0
2015-02-20,27.79,28.5,26.84,28.14,11414,0
2015-02-23,28.14,29.75,27.61,29.73,25980,0
2015-02-24,29.77,30.2,28.53,30.2,13359,0
2015-02-25,30.87,30.89,29.7,30.41,19690,0
2015-02-26,30.89,30.95,29.61,30.21,17844,0
2015-02-27,30.78,31,28.09,29.67,10949,0
2015-03-02,29.47,29.89,28.09,28.57,7200,0
2015-03-03,27.74,28.24,26.63,28.23,12900,0
2015-03-04,28.71,28.71,26.81,27.4,4800,0
2015-03-05,27.4,27.58,26.09,27.25,5100,0
2015-03-06,27.05,27.36,25.59,25.59,3900,0
2015-03-09,25.05,26.45,24,24.35,11400,0
2015-03-10,24.26,24.31,23.82,23.89,8200,0
2015-03-11,24.11,25.85,23.71,24.58,6100,0
2015-03-12,24.18,24.95,23.7,24.34,9400,0
2015-03-13,24.34,24.78,23.44,24.7,16100,0
2015-03-16,24.99,25.68,24.29,25.15,14500,0
2015-03-17,25.43,25.44,24.35,24.45,13100,0
2015-03-18,24.99,26.24,24.51,25.63,6100,0
2015-03-19,25.42,26.25,25.42,25.78,17100,0
2015-03-20,25.46,26.25,24.85,25.4,40100,0
2015-03-23,25.65,26.2,24.99,25.75,19900,0
2015-03-24,25.79,26.23,25,25.29,9700,0
2015-03-25,25.25,25.59,24.14,24.83,18700,0
2015-03-26,25.13,25.98,24.83,24.93,7400,0
2015-03-27,24.67,25.5,24.53,24.79,1100,0
2015-03-30,24.85,25,24.25,24.25,46400,0
2015-03-31,24.42,24.7,23.34,23.55,38718,0
2015-04-01,24.1,24.64,23.26,23.75,47200,0
2015-04-02,23.19,24.57,23.19,24,13900,0
2015-04-06,23.88,24.66,23.62,24,20200,0
2015-04-07,24.28,24.64,23.28,24.42,24481,0
2015-04-08,24.25,25.37,24.25,25.3,41300,0
2015-04-09,25.41,26.5,25.41,26.32,9204,0
2015-04-10,27.31,27.8,26.39,27.03,8800,0
2015-04-13,27.55,28,26.96,28,10900,0
2015-04-14,27.99,28.9,27.3,27.3,12000,0
2015-04-15,27.38,27.99,25.81,27.4,20371,0
2015-04-16,27.32,27.32,26.72,26.72,5227,0
2015-04-17,25.96,26.04,24.77,24.85,4300,0
2015-04-20,25.38,26.69,25.08,26.2,15370,0
2015-04-21,26.08,26.78,25.18,25.75,7150,0
2015-04-22,25.25,26.97,25.25,26.8,12800,0
2015-04-23,26.84,28.15,25.97,27.25,6900,0
2015-04-24,27.2,27.5,26.3,27.5,2900,0
2015-04-27,27.49,28.47,27.48,28,5300,0
2015-04-28,28.62,28.62,26.8,27.75,12200,0
2015-04-29,27.5,27.98,26.05,26.65,4800,0
2015-04-30,26.11,27.3,26.11,26.75,1200,0
2015-05-01,27.2,27.2,25.07,25.75,4800,0
2015-05-04,25.37,26.22,24.72,24.92,9300,0
2015-05-05,25.92,25.92,25.15,25.45,1700,0
2015-05-06,26.8,26.8,25.4,25.95,5466,0
2015-05-07,25.61,26.39,24,24.3,17890,0
2015-05-08,24.3,25,24.3,24.97,2200,0
2015-05-11,24.75,25,24,24.23,3500,0
2015-05-12,24.7,25,24.21,24.57,2338,0
2015-05-13,24.51,24.51,24.26,24.5,2100,0
2015-05-14,24.55,24.93,23.95,24.3,2700,0
2015-05-15,24.88,24.88,24.12,24.8,3934,0
2015-05-18,24.15,25.18,24.15,24.86,17881,0
2015-05-19,24.88,24.91,24.12,24.79,5200,0
2015-05-20,24.31,24.95,24.23,24.7,4800,0
2015-05-21,25.32,25.32,24.22,24.5,3000,0
2015-05-22,24.5,24.96,24.15,24.34,5000,0
2015-05-26,24.8,24.8,24.15,24.34,2352,0
2015-05-27,24.1,24.5,23.76,23.76,1700,0
2015-05-28,24.34,24.34,23.58,23.6,3299,0
2015-05-29,24.53,24.53,23.73,24.15,2000,0
2015-06-01,24.12,24.12,23.4,23.4,1706,0
2015-06-02,23.7,23.7,21.35,21.47,42836,0
2015-06-03,21.69,22.26,21.23,21.97,5600,0
2015-06-04,22.35,22.35,20,20.8,6900,0
2015-06-05,21,21.09,20.15,20.76,27300,0
2015-06-08,20.75,20.75,19.57,20.12,13700,0
2015-06-09,20.15,21.35,19.7,20,24264,0
2015-06-10,20.5,21.04,19.76,20.56,6317,0
2015-06-11,20.66,20.66,19.94,19.94,9330,0
2015-06-12,20.03,20.34,19.66,19.66,4700,0
2015-06-15,19.51,19.8,19.2,19.2,4200,0
2015-06-16,19.7,20.2,19.5,19.5,3600,0
2015-06-17,19.98,19.98,19.25,19.46,17000,0
2015-06-18,20.44,20.44,19.3,19.52,5600,0
2015-06-19,19.76,19.76,19.4,19.73,5100,0
2015-06-22,19.68,19.68,18.75,18.8,9600,0
2015-06-23,18.85,19.5,18.85,18.85,10312,0
2015-06-24,19.25,19.49,18.94,19.25,15900,0
2015-06-25,19.43,19.43,18.27,18.33,22900,0
2015-06-26,18.39,18.39,17.65,17.65,102400,0
2015-06-29,17.84,18.63,17.81,18.5,34700,0
2015-06-30,18.6,20.1,18.56,19.53,34122,0
2015-07-01,20.15,20.15,18.65,19.2,24700,0
2015-07-02,19.01,19.41,18.03,18.25,5300,0
2015-07-06,18.01,18.58,18,18.35,17200,0
2015-07-07,18.25,18.92,17.74,18.51,9700,0
2015-07-08,18.5,18.5,16.29,17.9,57200,0
2015-07-09,18.18,18.18,17.7,17.88,4500,0
2015-07-10,17.66,18.7,17.28,18.34,61400,0
2015-07-13,17.81,18.89,17.63,18.1,73400,0
2015-07-14,18.17,18.68,17.7,18.56,11079,0
2015-07-15,17.84,18.46,17.84,18.3,6720,0
2015-07-16,18.2,18.96,17.88,18.29,38100,0
2015-07-17,18.23,18.5,17.73,18,17600,0
2015-07-20,18,18.92,17.58,18.56,37500,0
2015-07-21,18.82,18.82,17.15,18,115600,0
2015-07-22,17.89,18.27,17.01,17.5,15600,0
2015-07-23,17.65,18.31,17,17.2,98200,0
2015-07-24,17.63,17.95,16.55,16.92,118500,0
2015-07-27,16.95,17.05,16.5,16.81,28400,0
2015-07-28,16.64,17.35,16.6,17.32,63600,0
2015-07-29,16.85,18.31,16.85,18.14,5200,0
2015-07-30,17.57,18.82,17.41,18.13,15400,0
2015-07-31,18.14,18.14,16.31,16.31,9700,0
2015-08-03,15.55,15.95,15.2,15.48,22580,0
2015-08-04,15.63,15.71,15.24,15.58,9200,0
2015-08-05,15.18,15.39,14.75,14.75,21300,0
2015-08-06,14.37,15.23,14.15,14.15,13659,0
2015-08-07,14.41,14.5,13,13.2,10100,0
2015-08-10,13.47,14.13,12.8,14.13,21900,0
2015-08-11,13.64,14.15,13.25,13.81,7838,0
2015-08-12,13.65,14.09,13.01,13.14,8700,0
2015-08-13,13.12,13.64,12.59,12.8,13500,0
2015-08-14,13.06,13.6,12.11,13.32,39000,0
2015-08-17,13.15,13.8,12.4,13.8,5100,0
2015-08-18,13.88,14.01,13.44,13.63,15700,0
2015-08-19,13.9,13.9,13.51,13.53,4900,0
2015-08-20,13.72,13.72,13.33,13.58,8600,0
2015-08-21,13.31,13.74,13.31,13.5,2400,0
2015-08-24,12.82,13.43,12.65,13,5651,0
2015-08-25,13.23,15.17,13.1,13.75,20600,0
2015-08-26,13.55,14.15,13.49,14.1,7300,0
2015-08-27,13.83,15.15,13.56,15,13200,0
2015-08-28,14.99,16.53,14.71,16.2,10500,0
2015-08-31,15.92,17.06,15.59,16.95,13200,0
2015-09-01,16.45,17.15,16.08,16.24,5200,0
2015-09-02,15.9,16.19,15.64,15.86,8000,0
2015-09-03,16,16,15.38,15.84,3200,0
2015-09-04,15.55,15.6,15.35,15.35,700,0
2015-09-08,15.64,17.85,15.55,17.85,11700,0
2015-09-09,17.79,18.15,16.34,16.64,8900,0
2015-09-10,16.19,16.44,16.02,16.28,6058,0
2015-09-11,16.01,16.35,15.81,16.15,14500,0
2015-09-14,15.99,16.21,15.48,15.96,6900,0
2015-09-15,15.66,15.96,15.4,15.96,6300,0
2015-09-16,16.06,16.64,16,16.43,4200,0
2015-09-17,16.5,16.82,16.5,16.82,2360,0
2015-09-18,16.67,16.75,16.07,16.5,3600,0
2015-09-21,16.21,16.73,16.21,16.72,900,0
2015-09-22,16.69,16.8,16.69,16.71,5300,0
2015-09-23,16.55,16.75,16.39,16.39,800,0
2015-09-24,15.72,15.72,15.6,15.6,1027,0
2015-09-25,15.65,15.65,15.32,15.32,600,0
2015-09-28,15.4,15.4,15.08,15.14,2111,0
2015-09-29,15.05,15.22,15.05,15.22,2500,0
2015-09-30,15.22,15.98,15.08,15.2,21800,0
2015-10-01,15.1,15.1,15.1,15.1,500,0
2015-10-02,15.05,15.53,15.05,15.25,3000,0
2015-10-05,15.22,15.97,15.22,15.97,2499,0
2015-10-06,16,16.19,15.94,15.94,6100,0
2015-10-07,15.67,16.01,15.67,15.99,3500,0
2015-10-08,15.54,15.92,15.5,15.68,4800,0
2015-10-09,15.74,15.74,15.69,15.69,400,0
2015-10-12,15.5,15.92,15.5,15.92,3167,0
2015-10-13,16,16,15.6,15.85,5200,0
2015-10-14,16.28,16.28,15.66,15.81,3300,0
2015-10-15,15.62,15.69,15.42,15.69,4000,0
2015-10-16,15.75,15.75,15.1,15.1,500,0
2015-10-19,15.37,15.54,15.27,15.54,923,0
2015-10-20,15.7,15.87,15.6,15.7,2091,0
2015-10-21,15.89,16.47,15.36,15.45,2200,0
2015-10-22,15.88,15.88,15.78,15.78,200,0
2015-10-23,15.77,15.77,15.77,15.77,300,0
2015-10-26,15.73,15.73,15.35,15.35,1900,0
2015-10-27,15.19,15.34,15.05,15.05,2600,0
2015-10-28,15.27,15.5,15.05,15.5,1100,0
2015-10-29,15.5,15.5,14.5,14.5,7800,0
2015-10-30,14.24,14.24,14.21,14.21,700,0
2015-11-02,14.16,14.2,13.91,14.19,4435,0
2015-11-03,13.85,14.25,13.55,14.25,11300,0
2015-11-04,14.45,14.45,14.45,14.45,934,0
2015-11-05,14.45,14.71,14.45,14.63,1800,0
2015-11-06,14.16,14.45,14.16,14.45,1000,0
2015-11-09,14.94,14.94,14.45,14.45,5172,0
2015-11-10,14.45,14.85,14.45,14.85,400,0
2015-11-11,14.45,14.98,14.45,14.98,700,0
2015-11-12,14.75,14.75,14.7,14.7,800,0
2015-11-13,14.55,14.7,14.49,14.7,1000,0
2015-11-16,14.5,14.5,14.5,14.5,700,0
2015-11-17,14.55,14.55,14.24,14.48,2000,0
2015-11-18,14.1,14.74,14.1,14.35,1000,0
2015-11-19,13.86,14.21,13.75,13.95,1900,0
2015-11-20,14.16,14.54,14.07,14.11,700,0
2015-11-23,14.51,14.51,13.85,13.96,6100,0
2015-11-24,14.15,14.61,14.15,14.5,4200,0
2015-11-25,14.43,14.75,14.29,14.51,3100,0
2015-11-27,15,15.28,14.91,15.28,1600,0
2015-11-30,15.55,15.75,15.49,15.49,2200,0
2015-12-01,15.76,16.14,15.72,16.14,2798,0
2015-12-02,16.43,16.73,16.36,16.66,5148,0
2015-12-03,16.85,17,16.36,16.76,3236,0
2015-12-04,16.42,17.34,16.31,17.01,3600,0
2015-12-07,16.9,16.9,16.63,16.86,2100,0
2015-12-08,16.41,16.41,16.41,16.41,335,0
2015-12-09,16.7,17.18,16.7,16.83,5100,0
2015-12-10,16.9,17.47,16.9,17.3,2600,0
2015-12-11,16.94,17.26,16.94,17.12,1700,0
2015-12-14,17.24,18,17.24,17.85,2262,0
2015-12-15,17.75,17.75,17.38,17.75,2000,0
2015-12-16,17.71,18.5,17.71,18.15,4300,0
2015-12-17,17.8,18.33,13.99,15.6,118400,0
2015-12-18,15.46,15.84,14.95,14.99,21300,0
2015-12-21,14.75,14.75,14.12,14.2,3800,0
2015-12-22,13.94,14.5,13.85,14.09,3291,0
2015-12-23,14.45,14.66,14.2,14.66,40300,0
2015-12-24,14.49,14.54,14.49,14.54,2345,0
2015-12-28,14.44,14.44,13.952,14.05,9636,0
2015-12-29,13.8,13.8,13.28,13.74,9397,0
2015-12-30,13.52,13.79,12.99,13.26,15560,0
2015-12-31,13.22,13.33,13,13.31,2914,0
2016-01-04,13.37,13.49,13.13,13.46,2058,0
2016-01-06,13.15,13.24,12.89,13.2,10276,0
2016-01-07,13,13.05,13,13.01,6231,0
2016-01-08,13.32,13.35,12.5535,13.08,13145,0
2016-01-11,12.95,13,12.501,12.98,7744,0
2016-01-12,12.81,12.96,12.648,12.96,1525,0
2016-01-13,12.8,12.99,11.22,11.4,17516,0
2016-01-14,11.63,12.98,11.28,12.88,24538,0
2016-01-15,12.28,12.37,11.77,11.77,11356,0
2016-01-19,11.59,11.91,11.5,11.85,2900,0
2016-01-20,11.5,11.59,11.1,11.59,6567,0
2016-01-21,11.62,11.75,11.25,11.41,13481,0
2016-01-22,11.73,12.45,11.5201,12.3,7769,0
2016-01-25,11.96,11.99,11.85,11.91,2389,0
2016-01-26,12.2,12.2,12.2,12.2,311,0
2016-01-27,12.49,12.5,12.3,12.3,2685,0
2016-01-28,12.4,12.48,12.04,12.25,4024,0
2016-01-29,12.25,12.27,12.09,12.27,11012,0
2016-02-01,12.2,12.7899,11.9801,12.53,2512,0
2016-02-02,12.31,12.5,12.1,12.28,4481,0
2016-02-03,12.59,12.59,12.1605,12.38,6201,0
2016-02-04,12.4,12.4,12.0591,12.0715,2713,0
2016-02-05,12.23,12.38,11.75,11.75,2917,0
2016-02-08,12.07,12.21,11.925,12.08,26983,0
2016-02-09,11.904,12,11.79,11.79,1227,0
2016-02-10,11.79,11.98,11.755,11.98,584,0
2016-02-11,11.64,11.67,11.388,11.4,3340,0
2016-02-12,11.51,11.6,11.51,11.6,4400,0
2016-02-16,11.613,11.613,11.2911,11.58,1336,0
2016-02-17,11.559,11.64,11.505,11.63,3526,0
2016-02-18,11.51,11.6,11.5,11.6,1048,0
2016-02-19,11.61,11.85,11.3893,11.85,1266,0
2016-02-22,11.97,11.97,11.37,11.39,7817,0
2016-02-23,11.24,11.3,11.24,11.3,1090,0
2016-02-24,11.34,11.43,11.3366,11.43,648,0
2016-02-25,11.5,11.5,11.497,11.5,1479,0
2016-02-26,11.51,11.6,11.29,11.45,2530,0
2016-02-29,11.1935,11.3104,11.1,11.1,1425,0
2016-03-01,11,11.2,10.75,11.2,6818,0
2016-03-02,11.03,11.35,10.76,11.35,6058,0
2016-03-03,11.05,11.06,10.78,10.95,4479,0
2016-03-04,11.04,11.25,11.01,11.16,27035,0
2016-03-07,11.52,11.81,11.29,11.81,86162,0
2016-03-08,11.97,12,11.621,11.7,12046,0
2016-03-09,11.71,12.39,11.71,12.39,9733,0
2016-03-10,12.3672,12.5,12.35,12.4,5806,0
2016-03-11,12.45,12.4741,12.19,12.4,12123,0
2016-03-14,12.01,12.46,11.95,12.16,5363,0
2016-03-15,11.8,12.085,11.76,12,7535,0
2016-03-16,12.13,12.15,12.01,12.15,1205,0
2016-03-17,12.16,12.35,12.12,12.35,5269,0
2016-03-18,12.52,13.37,12.346,13.37,25726,0
2016-03-21,12.98,14.1899,12.98,13.89,16215,0
2016-03-22,13.75,13.75,13.14,13.14,2677,0
2016-03-23,13,13,12.5,12.7,4605,0
2016-03-24,12.6,12.8117,12.6,12.6309,2056,0
2016-03-28,12.68,13,12.5,12.61,8670,0
2016-03-29,12.44,12.68,12.12,12.68,7895,0
2016-03-30,12.68,13.75,12.6,12.8,86584,0
2016-03-31,12.94,13.15,11.62,12.11,47798,0
2016-04-01,12.13,12.1998,11.3132,11.5,36810,0
2016-04-04,11.33,11.5,10.69,10.7,32437,0
2016-04-05,10.73,11.35,10.73,11.35,8335,0
2016-04-06,11.54,12.1,11.25,11.9,30124,0
2016-04-07,11.88,12.57,11.88,12.35,12144,0
2016-04-08,12.6,13.25,12.6,13.25,13041,0
2016-04-11,13.19,14.17,13.19,13.95,1798,0
2016-04-12,13.85,13.85,13.1,13.55,14103,0
2016-04-13,13.48,13.597,13.38,13.38,1842,0
2016-04-14,13.54,13.54,12.551,12.64,7483,0
2016-04-15,12.52,12.64,12.22,12.31,5594,0
2016-04-18,12.19,12.51,12.06,12.4,20857,0
2016-04-19,12.85,12.8654,12.2546,12.49,9417,0
2016-04-20,12.5966,12.5966,12.08,12.18,9055,0
2016-04-21,12.7,12.7,11.75,11.81,15545,0
2016-04-22,11.78,12.5,11.78,12.5,8792,0
2016-04-25,12.28,12.5725,12.28,12.35,1662,0
2016-04-26,12.71,12.85,12.5,12.85,8006,0
2016-04-27,12.97,13.4499,12.66,13.2797,12270,0
2016-04-28,13.1,13.38,12.95,13.2,14383,0
2016-04-29,13.25,13.81,13.25,13.81,13185,0
2016-05-02,13.666,13.7911,13.6,13.74,9753,0
2016-05-03,13.49,13.54,12.63,12.7,10718,0
2016-05-04,12.65,12.66,11.44,11.99,24060,0
2016-05-05,11.98,12.19,11.6001,11.95,23481,0
2016-05-06,11.85,12.23,11.85,12.2,43974,0
2016-05-09,12.0495,12.09,11.36,11.36,4985,0
2016-05-10,11.45,11.59,10.667,11,19477,0
2016-05-11,10.75,12.05,10.75,11.65,16998,0
2016-05-12,11.5088,11.66,11.22,11.41,16906,0
2016-05-13,11.36,11.75,11.04,11.24,10044,0
2016-05-16,11.44,13.05,11.44,13.05,43366,0
2016-05-17,12.57,12.9,12.436,12.76,6389,0
2016-05-18,12.83,12.83,12.35,12.35,4080,0
2016-05-19,12.88,12.9,11.94,12.16,14373,0
2016-05-20,12.2,12.34,12.2,12.22,5163,0
2016-05-23,12.18,14,12.14,13.58,68362,0
2016-05-24,13.5,14.99,13.5,14.84,46132,0
2016-05-25,14.82,15.93,14.6,15.86,41559,0
2016-05-26,15.6,15.78,15.06,15.56,41570,0
2016-05-27,15.04,15.56,14,14.12,37601,0
2016-05-31,14,14.12,13.29,13.3,69368,0
2016-06-01,13,13.6,12.78,13.3,33744,0
2016-06-02,12.93,13.45,12.69,13.33,73119,0
2016-06-03,13.25,13.29,12.72,12.75,31162,0
2016-06-06,13,13.12,12.89,13.1,81551,0
2016-06-07,13.05,13.6,13,13.51,161383,0
2016-06-08,13.6,13.7,12.7,13.09,81482,0
2016-06-09,12.85,13.11,12.34,12.67,69082,0
2016-06-10,12.55,12.85,12.25,12.52,58073,0
2016-06-13,12.49,12.51,11.9,12.15,79141,0
2016-06-14,12.07,12.57,11.7,11.98,62251,0
2016-06-15,11.89,12.4,11.8,11.97,52048,0
2016-06-16,10.6,10.64,10.22,10.25,1116258,0
2016-06-17,10.55,10.55,10.4,10.5,196260,0
2016-06-20,10.66,10.75,10.25,10.39,182736,0
2016-06-21,10.44,10.66,10.35,10.43,172017,0
2016-06-22,10.52,10.55,10.12,10.5,199635,0
2016-06-23,10.76,10.815,10.28,10.68,338725,0
2016-06-24,10.5,10.76,10.3,10.52,309467,0
2016-06-27,10.64,10.64,10.33,10.39,119528,0
2016-06-28,10.55,11.14,10.494,11.05,104848,0
2016-06-29,11.09,11.59,10.87,11.09,156384,0
2016-06-30,10.99,11.12,10.7001,10.78,51348,0
2016-07-01,10.99,11.66,10.91,11.33,105636,0
2016-07-05,10.95,11.2123,10.31,10.54,104305,0
2016-07-06,10.54,10.93,10.39,10.76,98890,0
2016-07-07,10.89,11.1,10.29,10.34,93863,0
2016-07-08,10.44,10.78,10.34,10.64,47007,0
2016-07-11,10.79,11.01,10.4,10.55,63129,0
2016-07-12,10.87,11.19,10.62,10.78,63860,0
2016-07-13,10.9,10.9,10.42,10.51,107377,0
2016-07-14,10.53,10.63,10.34,10.44,48167,0
2016-07-15,10.48,10.61,10.37,10.46,36501,0
2016-07-18,10.36,10.55,10.23,10.29,48144,0
2016-07-19,10.35,10.6,10.25,10.51,83007,0
2016-07-20,10.47,10.5603,10.305,10.52,40748,0
2016-07-21,10.53,10.84,10.3,10.43,54091,0
2016-07-22,10.5,10.5,10.19,10.33,30208,0
2016-07-25,10.16,10.25,9.6001,9.72,109929,0
2016-07-26,9.5,10.104,9.5,9.96,51033,0
2016-07-27,10.07,10.07,9.81,9.97,37367,0
2016-07-28,9.99,10.13,9.83,10.11,36506,0
2016-07-29,10.1,10.5,9.78,10.05,98236,0
2016-08-01,10.06,10.55,9.53,10.34,183051,0
2016-08-02,10.44,10.51,10.07,10.29,149871,0
2016-08-03,10.27,10.83,10.19,10.83,66812,0
2016-08-04,10.58,10.86,10.36,10.56,135875,0
2016-08-05,10.62,10.661,10.36,10.6,38975,0
2016-08-08,10.66,10.83,10.51,10.55,61583,0
2016-08-09,10.81,10.88,10.65,10.78,80125,0
2016-08-10,10.76,10.86,9.91,10.03,132300,0
2016-08-11,10.06,10.58,9.63,10.35,76097,0
2016-08-12,10.35,10.54,9.95,10.44,93231,0
2016-08-15,10.51,10.85,10.15,10.7,98738,0
2016-08-16,10.75,10.88,10.45,10.64,75299,0
2016-08-17,10.53,10.84,10.4707,10.69,109145,0
2016-08-18,10.78,10.84,10.64,10.75,81558,0
2016-08-19,10.71,10.9033,10.55,10.63,98861,0
2016-08-22,10.62,10.7,10.17,10.23,94466,0
2016-08-23,10.17,10.69,10.06,10.6,100819,0
2016-08-24,10.42,10.62,10.21,10.37,51851,0
2016-08-25,10.36,10.57,10.16,10.4,55145,0
2016-08-26,10.4,10.7,10.26,10.33,45827,0
2016-08-29,10.21,10.65,10.21,10.39,96116,0
2016-08-30,10.3,10.5999,10.05,10.23,83772,0
2016-08-31,10.22,10.22,9.51,9.74,104035,0
2016-09-01,9.7,9.95,9.2,9.35,98139,0
2016-09-02,9.5,9.79,9.41,9.63,157360,0
2016-09-06,9.55,9.8899,9.55,9.67,49780,0
2016-09-07,9.65,9.78,9.52,9.52,51404,0
2016-09-08,9.67,9.97,9.64,9.89,115503,0
2016-09-09,9.63,9.75,9.51,9.59,111799,0
2016-09-12,9.45,9.74,9.45,9.74,86311,0
2016-09-13,9.6,9.6,8.85,8.9,131009,0
2016-09-14,8.88,8.982,8.69,8.69,74149,0
2016-09-15,8.66,8.96,8.5,8.96,73508,0
2016-09-16,8.81,8.95,8.5,8.55,114880,0
2016-09-19,8.62,8.8,8.32,8.58,190581,0
2016-09-20,8.55,8.56,8.25,8.29,115478,0
2016-09-21,8.43,8.65,8.32,8.64,107380,0
2016-09-22,8.7,8.89,8.48,8.63,113553,0
2016-09-23,8.63,8.73,7.87,8.06,108303,0
2016-09-26,8.25,8.34,8,8.02,53530,0
2016-09-27,7.94,7.98,7.67,7.74,89756,0
2016-09-28,7.78,8.49,7.76,8.4,117397,0
2016-09-29,8.5,9.07,8.4,8.68,242797,0
2016-09-30,8.81,8.81,8.4,8.6,232272,0
2016-10-03,8.75,8.9593,8.52,8.8,56029,0
2016-10-04,8.8,8.87,8.7,8.74,76228,0
2016-10-05,8.94,9.11,8.84,8.87,82790,0
2016-10-06,8.92,9.24,8.6,8.83,83183,0
2016-10-07,8.87,9.13,8.84,9.06,54318,0
2016-10-10,9.24,9.58,9.16,9.55,162455,0
2016-10-11,9.56,9.76,9.27,9.72,191077,0
2016-10-12,9.7,10.59,9.37,10.02,225797,0
2016-10-13,10,10.18,9.25,9.5,199978,0
2016-10-14,9.55,9.7614,9.25,9.51,60151,0
2016-10-17,9.396,9.88,9.22,9.75,57573,0
2016-10-18,9.87,10.06,9.77,9.99,59070,0
2016-10-19,10.1,10.44,10.04,10.16,84682,0
2016-10-20,10.02,10.3289,9.91,10.3,47062,0
2016-10-21,10.13,10.19,9.71,9.79,68840,0
2016-10-24,9.77,9.78,9.24,9.64,65152,0
2016-10-25,9.44,9.55,9.11,9.29,35663,0
2016-10-26,9.15,9.43,8.73,8.85,82194,0
2016-10-27,8.87,9.055,8.66,8.74,42767,0
2016-10-28,8.5301,8.785,8.41,8.45,54352,0
2016-10-31,8.46,8.565,8.33,8.53,59458,0
2016-11-01,8.64,8.844,8.41,8.51,53635,0
2016-11-02,8.41,8.41,8.25,8.26,56362,0
2016-11-03,8.29,8.41,8.02,8.28,32751,0
2016-11-04,8.14,8.59,8.14,8.49,44449,0
2016-11-07,8.95,8.9899,8.7,8.98,56191,0
2016-11-08,9,11.57,9,11.43,568605,0
2016-11-09,11.52,12.239,11.23,11.94,299202,0
2016-11-10,11.92,13.13,11.92,12.65,236201,0
2016-11-11,13.6,13.6,12.52,12.86,161749,0
2016-11-14,13.02,13.09,12.4,13.05,143204,0
2016-11-15,13.18,13.56,13.12,13.41,161523,0
2016-11-16,13.23,13.95,13.05,13.44,181701,0
2016-11-17,13.58,14.07,13.388,13.68,170104,0
2016-11-18,13.8,14.58,13.61,14.45,144249,0
2016-11-21,15.12,15.15,14.5,14.84,214084,0
2016-11-22,14.97,14.97,14.32,14.38,107736,0
2016-11-23,14.4,14.54,13.84,14,72527,0
2016-11-25,13.9,13.9,13.61,13.81,11179,0
2016-11-28,13.56,13.75,12.88,12.92,53206,0
2016-11-29,12.63,13.01,12.5,12.61,92264,0
2016-11-30,13.31,14.76,13.1005,14.54,217651,0
2016-12-01,14.84,15.705,14.33,15.21,302401,0
2016-12-02,15.17,15.21,14.48,14.66,128059,0
2016-12-05,14.68,15.07,13.96,13.96,82078,0
2016-12-06,13.93,14.21,13.6,13.78,87808,0
2016-12-07,13.7,14,13.41,13.56,68709,0
2016-12-08,13.74,14.11,13.57,14,57013,0
2016-12-09,13.8,14.42,13.355,14.11,72165,0
2016-12-12,14.77,14.8173,14.1,14.29,113708,0
2016-12-13,14.37,14.3856,13.68,14.2,59605,0
2016-12-14,14.03,14.22,13.7216,13.81,154093,0
2016-12-15,13.66,13.88,13.3558,13.7,38126,0
2016-12-16,13.84,14.26,13.5,13.65,52864,0
2016-12-19,13.94,14.1225,13.69,13.8,97634,0
2016-12-20,13.93,14.111,13.27,13.57,43423,0
2016-12-21,13.72,14.04,13.35,13.52,47652,0
2016-12-22,13.61,13.77,13.17,13.35,40118,0
2016-12-23,13.36,14.17,13.22,13.33,13106,0
2016-12-27,13.31,13.5701,13.13,13.21,16951,0
2016-12-28,13.19,13.52,13.142,13.5,31439,0
2016-12-29,13.39,13.74,13.06,13.69,35902,0
2016-12-30,13.5,13.912,13.33,13.74,28504,0
2017-01-03,13.88,14.19,11.81,13,320107,0
2017-01-04,13,13.5,12.99,13.37,32827,0
2017-01-05,13.39,13.66,13.14,13.34,26802,0
2017-01-06,13.31,13.86,13.28,13.71,63286,0
2017-01-09,13.53,14.3,13.5,13.79,54186,0
2017-01-10,13.79,13.85,13.69,13.83,50777,0
2017-01-11,13.85,13.85,13.46,13.73,30824,0
2017-01-12,13.88,13.94,13.45,13.53,26068,0
2017-01-13,13.54,13.83,13.371,13.58,33992,0
2017-01-17,13.73,13.74,13.27,13.4,40308,0
2017-01-18,13.61,14.2,13.39,14.01,124503,0
2017-01-19,14.12,14.85,14.06,14.54,103595,0
2017-01-20,14.78,14.79,13.7,13.72,82596,0
2017-01-23,13.6,14.0541,12.77,12.98,129428,0
2017-01-24,13.18,13.64,12.9308,13.06,161114,0
2017-01-25,13.08,13.329,12.93,13,50039,0
2017-01-26,13.02,13.4299,12.9,13.14,44649,0
2017-01-27,13.08,13.19,12.86,13.13,25432,0
2017-01-30,13,13.34,12.75,13.22,80150,0
2017-01-31,14.09,14.3,12.26,13.02,787260,0
2017-02-01,12.99,13.64,12.41,12.84,178998,0
2017-02-02,12.83,12.93,12.43,12.78,56764,0
2017-02-03,12.84,13.18,12.69,12.82,45500,0
2017-02-06,12.65,13.2201,12.51,12.99,120304,0
2017-02-07,12.95,12.99,12.55,12.89,134910,0
2017-02-08,12.78,12.87,12.25,12.81,87976,0
2017-02-09,12.84,13.33,12.75,13.17,93950,0
2017-02-10,13.23,13.4699,13.06,13.35,46512,0
2017-02-13,13.36,13.59,13.125,13.43,30703,0
2017-02-14,13.2,13.549,13,13.5,55201,0
2017-02-15,13.27,13.849,13.03,13.79,53542,0
2017-02-16,13.83,14.93,13.74,14.93,172544,0
2017-02-17,15.16,15.5,14.14,14.52,168988,0
2017-02-21,14.88,15.25,14.45,14.72,83324,0
2017-02-22,14.72,14.91,14.56,14.58,82401,0
2017-02-23,14.59,14.59,13.35,13.56,86779,0
2017-02-24,13.6,13.8999,12.75,13.14,77265,0
2017-02-27,13.24,13.25,12.9,13.04,78162,0
2017-02-28,13.06,13.205,12.5,12.9,72254,0
2017-03-01,13.03,13.46,13,13.41,45741,0
2017-03-02,13.5,13.8165,13.07,13.16,40144,0
2017-03-03,13.1,13.34,12.66,12.66,34472,0
2017-03-06,12.8,14.17,12.5999,14.05,105057,0
2017-03-07,14.21,14.21,13.27,13.29,41653,0
2017-03-08,13.18,13.29,12.06,12.18,62731,0
2017-03-09,12.27,13.03,12.01,12.22,109955,0
2017-03-10,12.32,12.57,11.92,11.96,47728,0
2017-03-13,11.9,12.57,11.81,12,76569,0
2017-03-14,11.83,11.92,11.26,11.5,66030,0
2017-03-15,11.5,12.8,11.5,12.39,52417,0
2017-03-16,12.21,12.94,12.21,12.85,58363,0
2017-03-17,12.66,13,12.36,12.87,191330,0
2017-03-20,12.72,13.24,12.2733,13.09,51125,0
2017-03-21,13.08,13.25,12.9,13.05,44086,0
2017-03-22,12.93,13.39,12.89,13.25,57688,0
2017-03-23,13.18,13.18,12.21,12.48,133604,0
2017-03-24,12.29,13,12.05,12.4,50420,0
2017-03-27,12.21,12.47,12.02,12.1,65772,0
2017-03-28,12.14,12.42,12,12.27,40050,0
2017-03-29,12.26,12.73,12.05,12.08,54914,0
2017-03-30,12.21,12.62,11.56,12.51,118101,0
2017-03-31,12.4,13.03,12.16,12.76,51074,0
2017-04-03,12.72,13.69,12.28,13.41,70727,0
2017-04-04,13.43,14.84,13.11,14.67,252236,0
2017-04-05,14.4,14.8,13.98,14.2,68437,0
2017-04-06,14.33,14.57,14.18,14.51,80940,0
2017-04-07,14.43,15,14.32,14.98,64412,0
2017-04-10,14.93,14.95,14.07,14.63,110350,0
2017-04-11,14.59,14.89,14.42,14.58,69090,0
2017-04-12,14.55,14.55,13.7,13.88,38225,0
2017-04-13,13.84,13.9612,13.32,13.53,88614,0
2017-04-17,13.53,13.79,13.22,13.78,29497,0
2017-04-18,13.7,14.05,13.53,13.96,30198,0
2017-04-19,13.96,13.99,13.3,13.92,34189,0
2017-04-20,13.85,14.35,13.81,14.28,54906,0
2017-04-21,14.25,14.525,13.861,14.46,67319,0
2017-04-24,14.63,14.69,14.25,14.58,54239,0
2017-04-25,14.6,14.75,14.58,14.71,44305,0
2017-04-26,14.66,14.75,14.265,14.33,35009,0
2017-04-27,14.26,14.33,13.37,13.77,23151,0
2017-04-28,13.79,14.046,13.22,13.47,75604,0
2017-05-01,13.51,13.51,13.12,13.44,26541,0
2017-05-02,13.45,13.75,13.33,13.6,34797,0
2017-05-03,13.51,13.57,13.21,13.42,56705,0
2017-05-04,13.3,13.72,12,12.21,125631,0
2017-05-05,12.24,13.83,12.24,13.52,71909,0
2017-05-08,13.37,13.78,13.23,13.75,27768,0
2017-05-09,13.8,13.8,13.01,13.58,37697,0
2017-05-10,14.13,14.6,14.13,14.13,105618,0
2017-05-11,14.13,14.14,13.8,14.13,78380,0
2017-05-12,14.08,14.08,13.4757,13.63,52724,0
2017-05-15,14,14,13.45,13.53,32030,0
2017-05-16,13.6,13.61,12.87,13.19,60321,0
2017-05-17,13.13,13.13,12.48,12.86,63493,0
2017-05-18,12.81,13.08,12.52,12.86,34089,0
2017-05-19,12.99,13.24,12.63,13.07,60575,0
2017-05-22,13.17,13.36,12.88,13.04,49320,0
2017-05-23,13.07,13.2099,12.6,12.92,55393,0
2017-05-24,12.88,13.18,12.6,12.65,52330,0
2017-05-25,12.58,12.63,12,12.27,87790,0
2017-05-26,12.34,12.34,11.66,11.92,57976,0
2017-05-30,11.9,11.9,10.78,10.91,57143,0
2017-05-31,10.72,10.82,9.4495,10.45,289171,0
2017-06-01,10.47,10.895,10.05,10.7,107262,0
2017-06-02,10.54,10.6114,10.1,10.39,123194,0
2017-06-05,10.32,10.79,10.17,10.35,118394,0
2017-06-06,10.3,11.23,9.97,11.1,54431,0
2017-06-07,10.91,11.17,10.06,10.52,84875,0
2017-06-08,10.48,10.71,10.25,10.68,75622,0
2017-06-09,10.69,11.5,10.69,11.48,53815,0
2017-06-12,11.63,12.17,11.18,11.28,78017,0
2017-06-13,11.3,11.72,11.19,11.64,48307,0
2017-06-14,11.5,11.53,10.22,10.67,99146,0
2017-06-15,10.6,10.78,10.01,10.04,90571,0
2017-06-16,9.99,10.46,9.97,10.35,285695,0
2017-06-19,10.38,10.74,10,10.48,64543,0
2017-06-20,10.28,10.47,9.62,10.31,60058,0
2017-06-21,9.92,10.134,9.07,9.39,133501,0
2017-06-22,9.43,10.04,9.21,9.34,112934,0
2017-06-23,9.38,9.92,9.14,9.85,634521,0
2017-06-26,9.91,10.19,9.46,9.86,66792,0
2017-06-27,9.93,10.09,9.57,10.02,50313,0
2017-06-28,10.02,10.1,9.71,9.75,76237,0
2017-06-29,9.97,10.18,9.57,10.16,96091,0
2017-06-30,10.17,10.3,9.75,10.01,149653,0
2017-07-03,10.06,10.38,9.93,10.23,108057,0
2017-07-05,10.24,10.29,9.51,9.72,94762,0
2017-07-06,9.71,9.85,9.36,9.44,61227,0
2017-07-07,9.37,9.48,8.67,9.36,71326,0
2017-07-10,9.35,9.425,8.96,9.25,176775,0
2017-07-11,9.24,9.62,8.805,9.5,59319,0
2017-07-12,9.66,9.92,9.39,9.73,77762,0
2017-07-13,9.68,9.88,9.22,9.86,37455,0
2017-07-14,9.87,10.15,9.27,9.65,64611,0
2017-07-17,9.61,9.9741,9.5625,9.65,50019,0
2017-07-18,9.71,9.96,9.16,9.3,73898,0
2017-07-19,9.3,9.85,9.2,9.55,95525,0
2017-07-20,9.63,9.63,9.23,9.3,32994,0
2017-07-21,9.37,9.38,9.01,9.07,83264,0
2017-07-24,9.12,9.33,8.74,8.93,36592,0
2017-07-25,8.98,9.75,8.98,9.51,58351,0
2017-07-26,9.6,10.37,9.44,9.99,81479,0
2017-07-27,10.01,10.31,9.83,10.01,214983,0
2017-07-28,10.01,10.47,10.01,10.27,49446,0
2017-07-31,10.24,10.24,9.78,9.87,34344,0
2017-08-01,10.16,10.16,9.63,10.02,52186,0
2017-08-02,10,10,9.42,9.83,33430,0
2017-08-03,9.87,9.93,9.046,9.39,92251,0
2017-08-04,9.48,9.77,9.37,9.69,58419,0
2017-08-07,9.63,9.66,9.02,9.35,118985,0
2017-08-08,9.3,9.65,9.2464,9.41,100234,0
2017-08-09,9.44,9.59,9.29,9.49,29927,0
2017-08-10,9.49,9.53,9.055,9.08,31655,0
2017-08-11,9.18,9.64,9.18,9.54,73983,0
2017-08-14,9.57,9.57,9.0538,9.25,69996,0
2017-08-15,9.35,9.52,9.08,9.45,91333,0
2017-08-16,9.45,9.45,8.82,8.89,68601,0
2017-08-17,8.82,9.13,8.63,9.05,71843,0
2017-08-18,8.91,9.19,8.82,8.99,71462,0
2017-08-21,8.97,9.04,8.52,8.73,77087,0
2017-08-22,8.67,8.9,8.5,8.74,123475,0
2017-08-23,8.65,9.16,8.49,9.03,96423,0
2017-08-24,8.88,9.5,8.88,9.39,123851,0
2017-08-25,9.36,9.55,9.14,9.53,95778,0
2017-08-28,9.55,9.57,8.89,9.32,78796,0
2017-08-29,9.24,9.84,9.06,9.67,61820,0
2017-08-30,9.6,10.13,9.53,9.71,90541,0
2017-08-31,9.8,9.84,9.53,9.59,76895,0
2017-09-01,9.61,9.795,9.43,9.64,69562,0
2017-09-05,9.71,10.06,9.41,9.82,83249,0
2017-09-06,9.94,10.95,9.8,10.4,183921,0
2017-09-07,10.37,10.64,10.119,10.37,105830,0
2017-09-08,10.37,10.37,9.49,9.54,97575,0
2017-09-11,9.59,9.95,9.334,9.86,106689,0
2017-09-12,9.74,10.87,9.74,10.45,146686,0
2017-09-13,10.5,10.67,10.2,10.29,107998,0
2017-09-14,10.35,10.49,10.03,10.26,97597,0
2017-09-15,10.31,10.48,9.97,10.13,973815,0
2017-09-18,10.11,10.45,9.9,10.36,104680,0
2017-09-19,10.38,10.53,10.04,10.34,91758,0
2017-09-20,10.42,10.63,10.3425,10.45,140511,0
2017-09-21,10.44,11.2,10.41,11.05,98638,0
2017-09-22,11.06,11.52,10.95,11.09,90937,0
2017-09-25,11.09,11.52,11.09,11.27,86184,0
2017-09-26,11.25,11.68,11.22,11.5,85744,0
2017-09-27,11.53,11.6,11.34,11.44,107378,0
2017-09-28,11.46,11.55,11.24,11.34,65916,0
2017-09-29,11.36,11.37,10.97,10.99,62675,0
2017-10-02,10.8,11.125,10.66,10.86,105363,0
2017-10-03,10.87,10.92,10.63,10.76,86329,0
2017-10-04,10.78,10.89,10.09,10.16,74456,0
2017-10-05,10.03,10.49,10.03,10.29,62391,0
2017-10-06,10.14,10.14,9.76,9.84,54950,0
2017-10-09,9.8,9.94,9.63,9.65,51625,0
2017-10-10,9.83,10.74,9.83,10.65,99442,0
2017-10-11,10.67,10.85,10.57,10.8,84897,0
2017-10-12,10.59,10.77,10.2601,10.32,61401,0
2017-10-13,10.45,10.51,10.38,10.4,53906,0
2017-10-16,10.45,10.75,10.27,10.5,56342,0
2017-10-17,10.3561,10.77,10.35,10.69,245510,0
2017-10-18,10.75,11.09,10.47,10.54,112575,0
2017-10-19,9.2,9.23,8.82,9.04,3079541,0
2017-10-20,9.14,9.2,8.98,9.04,511565,0
2017-10-23,9.14,9.14,8.63,8.81,743336,0
2017-10-24,8.7,8.8,8.26,8.45,236980,0
2017-10-25,8.4,8.48,8.04,8.21,271317,0
2017-10-26,8.2,8.22,7.86,8.02,374436,0
2017-10-27,7.99,8.45,7.99,8.14,345563,0
2017-10-30,8.26,8.58,7.89,7.99,610663,0
2017-10-31,7.98,8.17,7.85,8.05,449006,0
2017-11-01,8.16,8.83,8.12,8.77,443614,0
2017-11-02,8.72,9.04,8.465,8.68,334199,0
2017-11-03,8.65,9.01,8.58,8.83,346814,0
2017-11-06,8.83,9.3525,8.755,9.07,433548,0
2017-11-07,8.84,9.17,8.82,9.09,218979,0
2017-11-08,8.98,9.24,8.69,9.04,267735,0
2017-11-09,8.94,9.265,8.94,9.06,170600,0
2017-11-10,9.11,9.27,9.01,9.11,264637,0
