Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,43.82,43.82,41.44,43.4,22735,0
2005-02-28,42.28,42.77,39.9,39.9,53084,0
2005-03-01,39.55,41.72,39.55,41.65,23620,0
2005-03-02,41.51,42.21,39.41,39.76,17816,0
2005-03-03,40.18,40.74,38.57,38.99,26678,0
2005-03-04,39.76,40.25,38.57,39.41,15393,0
2005-03-07,39.27,40.53,38.5,38.57,24264,0
2005-03-08,38.5,38.92,36.75,36.96,26444,0
2005-03-09,36.89,36.89,34.58,34.72,74653,0
2005-03-10,34.65,37.73,34.65,37.73,61111,0
2005-03-11,37.73,38.01,36.54,37.87,26336,0
2005-03-14,38.15,41.58,37.73,41.16,51391,0
2005-03-15,41.93,41.93,38.5,38.85,71097,0
2005-03-16,39.06,39.06,36.75,37.17,44942,0
2005-03-17,37.38,37.38,35.7,36.82,53598,0
2005-03-18,37.03,37.38,35.7,37.38,88951,0
2005-03-21,38.22,38.5,35.7,37.1,42220,0
2005-03-22,36.89,37.59,36.19,36.4,32476,0
2005-03-23,36.4,36.75,35.84,36.26,19845,0
2005-03-24,37.17,37.17,35.56,35.63,34906,0
2005-03-28,36.19,37.45,35.63,36.89,20662,0
2005-03-29,36.54,36.82,34.3,34.3,33972,0
2005-03-30,34.79,36.68,34.3,36.54,28474,0
2005-03-31,37.17,37.94,34.65,35.77,49852,0
2005-04-01,35.7,36.33,33.46,35.56,42873,0
2005-04-04,35.49,35.77,33.95,34.23,31233,0
2005-04-05,34.58,34.72,31.71,32.41,58375,0
2005-04-06,32.41,33.95,32.41,32.9,41743,0
2005-04-07,32.76,33.46,32.27,32.55,35627,0
2005-04-08,32.2,32.9,29.96,30.1,44533,0
2005-04-11,30.73,32.13,29.61,29.75,60066,0
2005-04-12,29.75,31.5,29.05,31.5,36536,0
2005-04-13,31.78,32.2,30.03,30.73,19968,0
2005-04-14,30.45,31.29,29.61,29.61,38293,0
2005-04-15,29.82,31.99,29.75,30.24,27464,0
2005-04-18,30.59,31.15,29.4,29.54,43292,0
2005-04-19,29.75,30.8,29.61,30.24,46377,0
2005-04-20,30.66,30.8,29.47,29.61,46949,0
2005-04-21,29.61,31.78,29.61,31.78,43612,0
2005-04-22,31.64,31.85,30.24,30.73,35486,0
2005-04-25,31.22,31.99,30.87,31.5,22154,0
2005-04-26,31.57,33.11,30.31,30.45,27829,0
2005-04-27,30.38,31.5,29.82,30.8,13854,0
2005-04-28,30.59,31.5,29.4,29.4,32399,0
2005-04-29,29.47,30.66,29.33,30.59,35397,0
2005-05-02,30.87,31.5,29.96,31.5,21309,0
2005-05-03,31.15,33.11,30.52,30.94,17930,0
2005-05-04,31.08,34.23,30.87,33.95,20259,0
2005-05-05,33.95,33.95,32.34,33.95,18510,0
2005-05-06,33.95,34.58,32.27,32.27,38286,0
2005-05-09,32.76,33.46,31.15,33.25,25647,0
2005-05-10,32.83,32.83,31.5,32.41,17099,0
2005-05-11,32.13,33.46,31.43,33.39,26703,0
2005-05-12,33.32,34.16,32.2,32.76,47365,0
2005-05-13,32.55,32.62,29.96,29.96,53059,0
2005-05-16,30.52,31.64,30.45,31.43,30271,0
2005-05-17,32.41,34.65,31.64,33.46,43853,0
2005-05-18,33.74,35,32.97,34.93,32507,0
2005-05-19,35.21,35.7,33.95,35.63,23650,0
2005-05-20,35.42,35.63,34.02,34.86,24738,0
2005-05-23,35,35.63,33.95,35.35,33174,0
2005-05-24,35,36.4,34.65,35.07,12019,0
2005-05-25,35,35.49,33.25,33.46,24223,0
2005-05-26,33.95,35.84,33.95,35.7,12582,0
2005-05-27,35.49,36.19,35,35.14,7588,0
2005-05-31,35,35.35,32.97,33.74,34280,0
2005-06-01,33.46,35.49,33.46,35.35,31114,0
2005-06-02,35,35.63,34.72,35.35,12233,0
2005-06-03,35,35.63,32.62,32.62,32363,0
2005-06-06,32.55,33.11,31.92,32.55,28996,0
2005-06-07,33.04,35,31.64,31.64,32844,0
2005-06-08,32.06,32.76,30.8,30.8,40593,0
2005-06-09,31.08,31.08,30.1,30.59,126178,0
2005-06-10,30.73,30.73,29.61,30.45,47280,0
2005-06-13,30.59,30.8,30.03,30.31,18927,0
2005-06-14,30.45,30.8,30.24,30.73,20886,0
2005-06-15,30.87,32.41,30.59,32.41,33953,0
2005-06-16,32.69,33.32,31.92,33.32,22563,0
2005-06-17,33.74,33.81,32.76,33.6,37665,0
2005-06-20,33.18,34.23,33.04,33.04,19833,0
2005-06-21,33.32,34.79,32.55,32.55,16329,0
2005-06-22,32.97,34.09,32.48,33.6,13609,0
2005-06-23,33.39,34.09,32.48,32.55,17766,0
2005-06-24,32.55,33.95,31.57,32.83,38076,0
2005-06-27,32.83,33.81,32.27,32.55,12283,0
2005-06-28,32.69,34.86,32.69,34.79,23193,0
2005-06-29,34.79,35.35,34.3,35.35,17444,0
2005-06-30,35.21,35.91,34.16,34.58,17870,0
2005-07-01,34.72,34.86,33.25,33.88,6972,0
2005-07-05,33.81,35.84,33.67,35.84,19000,0
2005-07-06,35.84,36.33,34.23,34.3,12955,0
2005-07-07,33.67,33.95,32.27,32.9,30895,0
2005-07-08,33.18,35.49,32.9,35.49,27162,0
2005-07-11,35.49,37.8,35.49,37.8,29011,0
2005-07-12,37.45,38.71,36.75,38.08,19091,0
2005-07-13,37.87,38.57,36.68,37.52,8944,0
2005-07-14,38.08,39.2,37.52,38.71,17911,0
2005-07-15,38.5,43.05,38.5,42.63,52021,0
2005-07-18,45.5,45.5,42,42.98,65962,0
2005-07-19,43.54,43.75,41.65,41.72,22325,0
2005-07-20,41.51,45.29,40.46,45.15,29744,0
2005-07-21,44.94,45.43,41.3,41.37,40245,0
2005-07-22,41.37,42.84,40.32,42.84,31180,0
2005-07-25,42.77,42.77,40.95,41.65,30667,0
2005-07-26,41.86,42.49,40.88,40.88,163713,0
2005-07-27,41.23,41.79,39.69,41.09,22952,0
2005-07-28,41.3,41.58,38.71,40.11,42210,0
2005-07-29,40.11,40.6,38.15,39.13,34943,0
2005-08-01,38.99,40.04,38.64,40.04,24605,0
2005-08-02,39.76,40.6,38.92,39.2,23424,0
2005-08-03,39.2,39.2,38.15,38.5,14725,0
2005-08-04,38.43,38.43,34.79,34.86,40947,0
2005-08-05,34.93,35.35,32.97,34.09,43339,0
2005-08-08,34.72,35.84,33.74,34.02,24296,0
2005-08-09,34.51,34.51,32.55,32.83,25241,0
2005-08-10,33.53,34.09,32.06,32.27,25486,0
2005-08-11,31.92,35,31.92,34.51,36996,0
2005-08-12,34.44,34.58,32.83,33.04,23777,0
2005-08-15,33.18,33.6,32.2,33.32,81607,0
2005-08-16,33.25,33.81,32.55,32.62,19045,0
2005-08-17,32.76,33.18,32.27,32.83,15725,0
2005-08-18,32.83,33.11,31.71,32.41,25542,0
2005-08-19,32.2,32.76,31.36,31.36,20991,0
2005-08-22,31.36,31.71,30.8,31.57,23610,0
2005-08-23,31.5,32.27,30.87,31.43,26234,0
2005-08-24,31.5,31.78,30.8,31.15,19589,0
2005-08-25,31.22,31.5,30.87,31.08,22580,0
2005-08-26,31.01,31.01,29.96,30.45,26495,0
2005-08-29,30.31,30.73,29.89,30.73,12010,0
2005-08-30,30.94,31.08,30.03,30.59,14271,0
2005-08-31,30.73,31.5,30.31,31.15,18790,0
2005-09-01,30.87,32.34,30.66,32.27,31342,0
2005-09-02,32.48,32.48,31.15,31.36,12934,0
2005-09-06,31.71,32.2,31.5,31.99,21522,0
2005-09-07,32.13,32.62,31.57,32.06,29457,0
2005-09-08,31.85,31.92,31.22,31.43,11661,0
2005-09-09,31.5,33.32,31.29,32.9,29869,0
2005-09-12,33.04,33.81,32.69,33.81,17511,0
2005-09-13,33.6,33.6,32.27,32.62,16891,0
2005-09-14,32.9,33.11,31.5,31.5,12441,0
2005-09-15,31.78,32.2,30.17,30.45,26418,0
2005-09-16,30.52,31.99,30.45,31.99,50674,0
2005-09-19,31.92,32.62,30.8,31.08,12719,0
2005-09-20,30.94,32.06,30.45,31.36,20521,0
2005-09-21,31.01,31.15,29.75,29.75,25278,0
2005-09-22,29.75,30.59,29.68,30.17,13032,0
2005-09-23,30.1,30.52,29.96,30.38,15512,0
2005-09-26,30.73,31.15,29.82,30.66,17461,0
2005-09-27,30.73,30.87,29.89,30.03,37577,0
2005-09-28,29.89,30.31,26.95,27.79,70965,0
2005-09-29,28,28.28,26.74,26.74,41040,0
2005-09-30,26.95,28,26.81,27.79,26417,0
2005-10-03,28.14,28.63,27.93,28.35,14514,0
2005-10-04,28.35,29.96,28.35,28.56,32586,0
2005-10-05,29.68,29.68,25.69,25.76,87534,0
2005-10-06,26.11,26.32,23.52,24.01,59314,0
2005-10-07,24.85,26.95,24.5,25.55,36824,0
2005-10-10,25.9,26.25,25.27,25.48,19462,0
2005-10-11,25.83,25.9,23.66,23.66,32333,0
2005-10-12,24.5,24.85,22.33,23.66,51490,0
2005-10-13,23.52,24.85,23.52,23.8,21957,0
2005-10-14,24.15,25.48,23.8,25.06,20680,0
2005-10-17,25.2,26.11,25.2,25.83,25389,0
2005-10-18,26.04,26.81,25.13,25.48,21670,0
2005-10-19,25.2,26.46,23.94,26.32,19216,0
2005-10-20,25.97,26.67,25.55,26.04,25873,0
2005-10-21,25.97,26.95,25.76,25.76,13125,0
2005-10-24,25.97,27.37,25.9,27.16,26725,0
2005-10-25,26.95,27.37,26.25,27.16,13671,0
2005-10-26,26.88,28.07,26.04,26.25,17416,0
2005-10-27,26.04,26.67,25.06,25.13,16932,0
2005-10-28,25.06,27.37,25.06,27.37,23116,0
2005-10-31,27.3,28.63,27.02,27.93,31218,0
2005-11-01,27.86,28.28,26.25,26.67,11358,0
2005-11-02,26.88,28.63,26.53,28.63,24841,0
2005-11-03,28.77,30.87,28.77,29.47,33666,0
2005-11-04,29.82,30.52,28.98,29.75,14689,0
2005-11-07,30.03,30.45,29.68,30.24,19583,0
2005-11-08,30.31,31.08,30.1,30.31,14247,0
2005-11-09,30.8,30.8,29.61,29.89,19578,0
2005-11-10,29.89,30.73,28.7,30.45,22141,0
2005-11-11,30.31,30.94,30.17,30.66,19434,0
2005-11-14,30.94,31.29,29.54,29.96,16854,0
2005-11-15,30.1,30.94,29.12,29.75,15879,0
2005-11-16,29.54,30.17,27.86,28.7,15863,0
2005-11-17,28.63,29.4,28.56,29.05,16341,0
2005-11-18,29.68,29.68,28.28,28.7,20083,0
2005-11-21,28.49,29.05,28.42,28.77,14905,0
2005-11-22,28.84,28.84,27.58,27.93,25034,0
2005-11-23,28,28,27.16,27.37,11186,0
2005-11-25,28,28,27.16,27.44,2927,0
2005-11-28,27.72,27.72,25.2,25.69,20725,0
2005-11-29,26.11,26.74,25.76,25.9,14551,0
2005-11-30,26.18,26.67,25.27,26.46,29306,0
2005-12-01,30.38,31.22,27.37,27.93,80974,0
2005-12-02,28,28.77,27.79,28.56,68192,0
2005-12-05,28.91,28.91,28.35,28.7,15866,0
2005-12-06,29.12,29.54,28.7,29.4,24490,0
2005-12-07,29.61,29.75,29.05,29.47,18806,0
2005-12-08,29.54,30.1,29.33,29.96,69569,0
2005-12-09,29.82,30.66,29.82,29.96,28380,0
2005-12-12,30.1,30.31,28.63,29.4,21364,0
2005-12-13,28.77,29.26,27.93,28,44631,0
2005-12-14,28.28,28.49,27.3,28.07,37538,0
2005-12-15,28.28,29.26,27.58,27.72,28976,0
2005-12-16,27.09,28.56,26.32,26.32,94864,0
2005-12-19,26.67,26.81,25.62,25.9,38379,0
2005-12-20,27.44,27.93,26.39,27.37,53055,0
2005-12-21,27.44,28.28,26.74,27.3,28542,0
2005-12-22,27.58,27.86,26.6,27.09,17202,0
2005-12-23,27.23,27.51,25.97,26.88,21308,0
2005-12-27,26.81,27.51,25.83,25.9,31377,0
2005-12-28,25.83,25.97,25.27,25.55,30678,0
2005-12-29,25.41,26.25,25.27,25.55,37771,0
2005-12-30,25.55,25.9,25.06,25.55,44973,0
2006-01-03,25.69,27.3,25.2,26.67,19936,0
2006-01-04,26.53,26.88,25.9,26.67,25796,0
2006-01-05,26.6,27.58,26.53,27.09,17765,0
2006-01-06,27.58,28.7,27.44,28.28,35745,0
2006-01-09,28.42,28.84,28,28.56,34487,0
2006-01-10,28.35,28.84,27.58,28.49,18325,0
2006-01-11,28.28,28.63,27.72,28.14,25645,0
2006-01-12,27.86,27.93,27.09,27.3,22747,0
2006-01-13,27.16,27.44,26.39,27.23,15658,0
2006-01-17,27.3,27.72,26.74,27.23,25808,0
2006-01-18,27.02,27.65,26.74,27.16,12944,0
2006-01-19,27.09,27.65,26.74,27.37,10480,0
2006-01-20,28,28.35,26.32,26.32,31601,0
2006-01-23,26.67,27.23,26.25,26.67,20819,0
2006-01-24,26.88,27.37,26.6,27.02,17184,0
2006-01-25,27.09,27.37,26.6,27.16,11358,0
2006-01-26,27.37,27.65,26.88,27.37,17237,0
2006-01-27,27.58,28.28,27.02,28,36351,0
2006-01-30,28.28,28.28,27.79,28,23534,0
2006-01-31,28.21,28.21,27.86,28,211050,0
2006-02-01,28,28.21,27.72,28,38338,0
2006-02-02,28.14,28.14,27.02,27.37,25946,0
2006-02-03,27.3,27.86,26.88,27.65,20966,0
2006-02-06,27.44,27.86,26.74,27.16,21941,0
2006-02-07,27.16,27.44,25.83,25.9,22657,0
2006-02-08,26.11,26.18,25.55,25.9,20979,0
2006-02-09,26.25,27.02,25.76,26.6,74411,0
2006-02-10,26.67,26.67,26.04,26.46,15350,0
2006-02-13,26.53,26.81,25.55,25.9,23980,0
2006-02-14,25.9,27.44,25.9,27.37,22399,0
2006-02-15,27.65,27.93,26.81,27.93,30597,0
2006-02-16,27.93,28.14,27.51,28.07,76536,0
2006-02-17,28.35,28.35,27.37,27.44,14810,0
2006-02-21,27.65,28,26.6,27.09,14630,0
2006-02-22,28.49,30.45,27.65,30.24,118954,0
2006-02-23,30.1,30.31,28.84,29.4,52525,0
2006-02-24,29.4,29.82,28.84,29.19,46963,0
2006-02-27,29.33,30.03,29.26,29.4,50906,0
2006-02-28,29.4,29.4,28.49,28.7,49033,0
2006-03-01,28.91,29.75,28.42,29.75,39187,0
2006-03-02,29.89,30.1,28.77,29.33,24899,0
2006-03-03,29.4,30.03,28.7,29.47,51637,0
2006-03-06,29.68,30.59,29.4,30.1,133960,0
2006-03-07,30.1,33.25,30.03,32.76,92995,0
2006-03-08,32.83,34.86,31.85,33.6,66944,0
2006-03-09,33.6,35.35,32.97,34.09,197668,0
2006-03-10,33.74,34.65,32.41,34.51,31095,0
2006-03-13,35,35.28,33.88,34.44,36853,0
2006-03-14,34.44,34.79,33.81,34.3,34337,0
2006-03-15,34.51,34.51,32.55,33.46,17451,0
2006-03-16,33.53,33.88,32.76,33.25,29856,0
2006-03-17,33.46,37.59,32.97,37.38,176170,0
2006-03-20,37.45,40.81,37.45,40.39,111120,0
2006-03-21,40.46,40.53,37.17,37.17,67930,0
2006-03-22,37.1,38.15,36.05,37.59,50241,0
2006-03-23,37.73,39.62,37.03,38.92,41686,0
2006-03-24,38.92,39.76,37.87,38.5,19554,0
2006-03-27,38.29,38.36,37.24,37.38,24414,0
2006-03-28,37.38,38.29,36.05,36.68,37672,0
2006-03-29,36.75,38.64,36.68,38.43,32175,0
2006-03-30,38.78,39.2,37.8,38.85,31519,0
2006-03-31,38.78,38.85,38.15,38.78,35264,0
2006-04-03,38.78,38.85,37.8,37.87,30701,0
2006-04-04,38.15,39.2,37.87,39.2,44674,0
2006-04-05,39.2,40.95,38.78,39.48,67437,0
2006-04-06,39.27,39.34,35.77,36.4,66737,0
2006-04-07,36.4,36.82,34.37,34.65,60566,0
2006-04-10,34.65,35.28,34.02,35.28,32045,0
2006-04-11,35.49,36.05,33.95,34.23,35324,0
2006-04-12,34.44,34.44,32.69,34.23,68359,0
2006-04-13,34.44,36.4,34.02,36.33,21933,0
2006-04-17,36.82,37.24,34.65,35.42,33008,0
2006-04-18,35.7,37.59,35.35,37.59,31124,0
2006-04-19,37.59,37.87,36.89,37.73,26675,0
2006-04-20,37.52,37.66,36.19,36.68,27748,0
2006-04-21,37.1,37.1,35.77,36.4,18321,0
2006-04-24,36.61,36.61,34.65,35.21,18987,0
2006-04-25,35.49,35.91,34.86,35.42,32617,0
2006-04-26,35.7,36.68,35,35.7,20034,0
2006-04-27,35.35,37.59,34.86,35.98,25683,0
2006-04-28,35.7,38.15,35,36.75,30763,0
2006-05-01,37.03,37.66,35.35,35.42,32812,0
2006-05-02,36.05,37.59,34.79,36.96,47775,0
2006-05-03,36.75,36.82,34.72,34.86,31446,0
2006-05-04,34.79,35.63,34.65,35.56,13848,0
2006-05-05,35.7,36.33,35.07,36.05,27470,0
2006-05-08,36.05,36.12,34.86,35.07,16380,0
2006-05-09,35,35,34.23,34.3,22638,0
2006-05-10,34.23,34.23,32.55,33.46,34443,0
2006-05-11,33.53,33.53,31.5,31.57,30192,0
2006-05-12,31.5,32.27,31.5,31.5,26150,0
2006-05-15,31.5,33.18,31.15,32.48,33751,0
2006-05-16,32.69,34.02,32.69,33.74,38385,0
2006-05-17,33.46,34.02,32.06,33.6,29621,0
2006-05-18,33.88,34.65,33.25,33.74,36238,0
2006-05-19,33.53,35.49,33.25,34.51,35175,0
2006-05-22,34.16,35.42,33.74,35.14,27142,0
2006-05-23,35.07,36.19,33.18,33.46,31554,0
2006-05-24,33.32,34.3,31.15,32.62,65286,0
2006-05-25,33.04,34.86,32.62,34.51,25725,0
2006-05-26,34.93,35.56,34.58,35,14248,0
2006-05-30,34.44,35,33.53,33.67,34169,0
2006-05-31,34.72,35.42,33.67,35,60984,0
2006-06-01,35.14,35.84,35,35.56,43204,0
2006-06-02,35.98,36.19,34.3,35.42,14500,0
2006-06-05,35.07,35.63,32.55,32.83,36442,0
2006-06-06,32.83,33.46,31.57,32.55,24060,0
2006-06-07,32.48,33.95,32.27,32.97,27614,0
2006-06-08,32.9,34.37,31.43,34.09,46353,0
2006-06-09,34.3,34.51,33.11,33.46,21046,0
2006-06-12,33.46,33.46,31.5,31.64,23887,0
2006-06-13,31.5,32.27,29.61,29.96,43708,0
2006-06-14,30.03,31.71,29.82,31.64,21941,0
2006-06-15,31.71,33.11,31.15,33.04,21777,0
2006-06-16,32.97,33.53,30.94,31.22,117881,0
2006-06-19,31.29,31.5,29.05,29.82,32296,0
2006-06-20,29.82,29.89,28.42,29.05,33783,0
2006-06-21,28.91,31.01,28.63,30.66,34983,0
2006-06-22,30.73,31.15,29.75,30.38,20208,0
2006-06-23,30.1,31.01,29.61,30.38,26213,0
2006-06-26,30.66,31.36,30.03,31.36,24979,0
2006-06-27,31.43,31.43,29.4,29.75,23943,0
2006-06-28,29.82,30.17,28.14,28.7,22494,0
2006-06-29,29.61,30.8,28.07,30.8,90182,0
2006-06-30,31.08,31.43,29.75,30.73,56673,0
2006-07-03,30.73,31.15,30.45,31.01,10585,0
2006-07-05,30.45,31.01,29.33,29.54,34055,0
2006-07-06,29.61,30.45,29.26,29.61,23991,0
2006-07-07,29.4,29.68,28.35,29.33,21192,0
2006-07-10,29.4,29.68,28.42,28.63,20165,0
2006-07-11,28.35,29.68,28.07,29.4,20805,0
2006-07-12,29.26,30.1,28.14,28.21,14496,0
2006-07-13,28.07,28.56,26.6,26.6,33200,0
2006-07-14,26.6,27.3,25.97,26.32,23758,0
2006-07-17,26.46,27.02,25.9,26.25,18926,0
2006-07-18,26.6,28,26.18,27.23,36117,0
2006-07-19,27.23,29.82,27.23,29.68,31224,0
2006-07-20,29.75,29.75,27.44,27.58,29995,0
2006-07-21,27.58,27.65,26.6,26.67,21360,0
2006-07-24,26.95,29.61,26.88,29.47,27151,0
2006-07-25,29.47,30.8,28.77,30.45,20777,0
2006-07-26,30.52,31.01,28.91,29.82,25368,0
2006-07-27,30.1,30.66,28.42,28.91,25544,0
2006-07-28,29.19,31.29,28.63,31.22,25725,0
2006-07-31,30.52,31.43,30.03,30.87,17886,0
2006-08-01,30.45,31.5,29.05,30.87,20458,0
2006-08-02,31.15,31.15,28.21,28.21,27172,0
2006-08-03,27.86,28.7,27.65,28.21,16114,0
2006-08-04,28.7,28.84,27.3,28.14,23199,0
2006-08-07,28.21,28.28,26.81,27.51,15329,0
2006-08-08,27.72,28.07,25.9,25.97,30636,0
2006-08-09,26.32,26.88,25.55,25.76,19801,0
2006-08-10,25.62,26.88,25.55,26.32,12504,0
2006-08-11,26.39,26.46,25.55,25.83,12793,0
2006-08-14,26.18,27.65,25.9,27.3,17906,0
2006-08-15,27.79,28.35,26.81,27.02,14165,0
2006-08-16,27.51,28,26.81,27.86,16390,0
2006-08-17,28,28.21,27.37,27.79,14226,0
2006-08-18,28.07,28.07,26.74,27.58,13443,0
2006-08-21,27.37,27.37,25.97,26.32,19423,0
2006-08-22,26.32,27.51,26.32,27.3,6604,0
2006-08-23,27.44,28.28,26.39,27.37,24033,0
2006-08-24,27.37,27.93,26.6,27.37,11555,0
2006-08-25,27.16,27.86,27.02,27.58,4708,0
2006-08-28,27.86,28.14,27.58,27.86,13555,0
2006-08-29,28.14,28.35,27.72,28.14,25094,0
2006-08-30,28.21,29.96,28,29.89,29350,0
2006-08-31,29.96,30.45,28.98,29.26,28240,0
2006-09-01,29.4,30.59,29.4,30.1,13666,0
2006-09-05,30.1,31.64,29.82,31.43,18924,0
2006-09-06,31.15,31.5,29.26,29.89,20996,0
2006-09-07,29.54,29.89,28.07,28.63,18808,0
2006-09-08,28.7,28.77,27.09,27.51,22532,0
2006-09-11,27.3,27.37,25.83,26.39,28424,0
2006-09-12,26.53,27.02,26.25,27.02,26514,0
2006-09-13,26.81,27.02,26.46,26.88,22211,0
2006-09-14,26.67,26.88,26.46,26.81,23916,0
2006-09-15,27.09,27.23,25.55,26.25,74286,0
2006-09-18,26.04,26.53,25.62,25.69,17339,0
2006-09-19,25.83,26.81,25.62,26.81,17764,0
2006-09-20,27.09,27.16,26.39,26.74,16910,0
2006-09-21,26.95,27.09,25.76,25.97,18802,0
2006-09-22,25.76,26.11,25.55,25.83,14064,0
2006-09-25,25.62,26.53,25.55,25.9,12633,0
2006-09-26,25.76,26.32,25.69,26.18,8326,0
2006-09-27,26.18,26.74,25.9,26.6,19239,0
2006-09-28,26.67,26.81,26.25,26.6,15611,0
2006-09-29,26.67,26.95,26.18,26.39,18362,0
2006-10-02,26.25,26.88,25.76,25.83,18520,0
2006-10-03,26.11,26.74,25.9,26.04,20592,0
2006-10-04,25.9,26.74,25.9,26.53,16332,0
2006-10-05,26.67,27.3,26.04,27.23,20195,0
2006-10-06,26.88,27.09,26.53,26.67,9608,0
2006-10-09,26.81,26.95,26.53,26.95,12892,0
2006-10-10,26.88,27.72,26.6,27.72,19069,0
2006-10-11,27.72,27.93,27.37,27.79,26542,0
2006-10-12,28,29.4,27.93,29.12,29891,0
2006-10-13,29.05,29.82,27.79,29.75,25228,0
2006-10-16,29.68,29.68,28.07,29.47,17417,0
2006-10-17,29.19,29.89,28.7,29.54,16212,0
2006-10-18,29.89,30.8,29.47,29.75,85814,0
2006-10-19,29.61,30.24,28.63,28.98,34309,0
2006-10-20,29.12,29.12,28.07,28.42,22792,0
2006-10-23,27.44,27.65,26.25,26.95,87572,0
2006-10-24,26.95,27.16,26.32,26.46,30615,0
2006-10-25,26.74,26.74,26.25,26.46,37053,0
2006-10-26,26.74,27.09,26.46,26.95,40287,0
2006-10-27,26.88,27.65,26.6,27.58,99718,0
2006-10-30,27.37,28.42,27.37,28.28,62482,0
2006-10-31,28.7,28.7,27.93,27.93,150150,0
2006-11-01,28.14,28.63,27.93,28.35,143090,0
2006-11-02,28.07,28.28,27.65,27.93,47956,0
2006-11-03,28.14,28.77,27.79,28.56,44556,0
2006-11-06,28.77,29.05,28.14,28.7,30503,0
2006-11-07,28.56,29.05,27.93,28,31756,0
2006-11-08,28,28.49,27.79,27.93,34296,0
2006-11-09,28.14,28.35,27.3,28,47393,0
2006-11-10,27.86,28.77,26.95,28.63,51339,0
2006-11-13,28.77,29.05,27.93,28.21,36153,0
2006-11-14,28.21,28.77,27.16,28.28,43915,0
2006-11-15,28.35,28.7,27.79,28.63,65582,0
2006-11-16,28.7,28.7,27.23,27.86,42712,0
2006-11-17,27.86,27.93,26.74,27.93,89518,0
2006-11-20,27.72,28,27.16,27.93,31800,0
2006-11-21,28,28.14,27.09,27.72,27684,0
2006-11-22,27.79,27.79,26.95,27.16,18940,0
2006-11-24,26.95,27.79,26.74,27.16,11885,0
2006-11-27,27.02,27.16,25.9,26.11,37091,0
2006-11-28,26.11,26.95,25.9,26.11,35141,0
2006-11-29,26.18,26.88,25.97,26.6,33098,0
2006-11-30,26.46,26.53,25.76,25.97,58679,0
2006-12-01,25.9,26.39,25.2,25.9,38584,0
2006-12-04,26.11,27.09,25.97,26.6,45210,0
2006-12-05,27.02,27.3,25.83,27.09,54424,0
2006-12-06,26.81,27.02,26.11,26.53,38168,0
2006-12-07,26.67,26.67,25.2,25.2,53537,0
2006-12-08,25.2,25.2,24.22,24.5,64113,0
2006-12-11,24.5,24.92,23.87,24.15,37797,0
2006-12-12,24.29,24.43,23.8,24.29,41535,0
2006-12-13,24.36,24.78,23.87,24.71,48608,0
2006-12-14,24.78,25.2,24.36,25.13,44294,0
2006-12-15,25.13,25.76,24.78,25.41,82670,0
2006-12-18,25.34,25.69,23.8,24.22,63346,0
2006-12-19,24.15,24.85,23.94,24.85,42356,0
2006-12-20,24.78,25.48,24.36,25.48,35775,0
2006-12-21,25.62,26.25,25.2,26.18,46546,0
2006-12-22,26.25,26.25,25.2,25.27,27228,0
2006-12-26,25.27,25.97,24.15,25.97,26426,0
2006-12-27,26.04,26.25,25.34,26.11,27829,0
2006-12-28,26.25,26.25,25.55,25.69,20495,0
2006-12-29,25.69,25.76,25.06,25.27,53251,0
2007-01-03,25.41,26.18,24.99,25.83,35882,0
2007-01-04,25.83,25.83,24.29,24.5,38950,0
2007-01-05,24.29,25.62,24.15,25.27,57496,0
2007-01-08,24.64,24.78,24.15,24.57,38164,0
2007-01-09,24.5,24.85,24.36,24.5,33991,0
2007-01-10,24.43,24.85,24.36,24.78,33085,0
2007-01-11,24.64,25.55,24.5,24.71,44424,0
2007-01-12,24.71,24.78,24.43,24.78,59866,0
2007-01-16,24.85,24.99,23.66,23.87,93351,0
2007-01-17,23.8,24.29,23.17,23.17,43416,0
2007-01-18,23.1,23.45,21.98,23.1,81388,0
2007-01-19,22.96,23.31,22.75,23.17,23895,0
2007-01-22,23.1,23.24,22.4,22.54,35123,0
2007-01-23,22.54,23.73,22.4,23.38,46441,0
2007-01-24,23.8,24.36,23.66,24.08,25027,0
2007-01-25,24.08,24.43,22.26,22.33,46573,0
2007-01-26,22.4,23.24,21.7,23.1,34030,0
2007-01-29,23.24,24.78,22.4,24.71,114663,0
2007-01-30,25.48,26.88,25.2,26.81,116439,0
2007-01-31,27.09,27.16,26.04,26.6,61128,0
2007-02-01,26.88,28,26.74,27.79,82140,0
2007-02-02,27.86,28,27.3,27.86,33796,0
2007-02-05,27.72,28.21,27.58,28,54048,0
2007-02-06,28.14,28.28,27.65,27.93,37982,0
2007-02-07,28,28.42,27.51,28.35,34368,0
2007-02-08,28.28,28.28,27.86,27.93,16009,0
2007-02-09,27.86,28,27.3,27.79,39492,0
2007-02-12,27.93,28,27.23,27.58,39617,0
2007-02-13,27.44,27.86,27.37,27.65,26667,0
2007-02-14,27.65,28,27.51,27.72,38308,0
2007-02-15,27.72,28.7,27.58,28.21,49293,0
2007-02-16,28.35,28.56,27.02,28.07,35968,0
2007-02-20,27.72,28.91,27.58,28.84,22210,0
2007-02-21,28.49,28.98,27.02,27.23,56443,0
2007-02-22,29.4,30.8,28.77,30.24,96564,0
2007-02-23,30.45,30.45,29.47,29.82,39419,0
2007-02-26,30.1,30.8,29.75,30.66,44827,0
2007-02-27,30.17,30.17,28.14,29.05,52202,0
2007-02-28,28.98,29.96,28.35,28.91,49497,0
2007-03-01,28.7,29.19,28,28.7,36740,0
2007-03-02,28.49,28.56,27.79,28,41264,0
2007-03-05,27.72,28.84,27.72,28.21,35458,0
2007-03-06,28.49,30.8,28.49,30.59,46185,0
2007-03-07,30.45,30.8,27.93,28,59376,0
2007-03-08,28.28,28.77,26.6,26.67,58397,0
2007-03-09,26.95,27.72,26.81,27.72,57682,0
2007-03-12,27.51,28,27.3,27.86,21578,0
2007-03-13,27.58,27.58,26.39,26.6,55184,0
2007-03-14,26.67,26.95,26.04,26.25,33280,0
2007-03-15,26.04,27.3,26.04,26.88,29915,0
2007-03-16,26.81,26.95,25.76,26.11,86030,0
2007-03-19,25.97,26.67,25.83,26.04,50420,0
2007-03-20,25.97,26.6,25.9,26.18,18176,0
2007-03-21,26.25,26.88,26.04,26.67,37410,0
2007-03-22,26.81,27.02,26.18,26.46,25330,0
2007-03-23,26.39,27.51,26.32,27.3,30788,0
2007-03-26,27.3,27.65,26.67,27.09,23684,0
2007-03-27,26.95,27.02,26.11,26.39,14939,0
2007-03-28,26.18,26.81,25.62,25.76,91132,0
2007-03-29,25.97,26.04,25.2,25.69,44833,0
2007-03-30,25.76,26.18,24.36,25.41,52324,0
2007-04-02,25.48,25.55,25.2,25.34,37972,0
2007-04-03,25.55,25.55,25.13,25.2,39910,0
2007-04-04,25.27,25.34,24.5,24.85,33799,0
2007-04-05,24.78,25.06,24.64,24.92,22577,0
2007-04-09,24.85,25.06,24.57,24.78,123563,0
2007-04-10,24.85,24.92,24.22,24.5,123649,0
2007-04-11,24.5,24.64,23.38,23.66,69845,0
2007-04-12,23.45,23.59,22.61,22.68,73796,0
2007-04-13,22.75,25.06,22.75,24.99,72822,0
2007-04-16,25.2,25.48,24.57,25.34,43912,0
2007-04-17,25.34,25.48,25.06,25.27,19390,0
2007-04-18,25.13,25.27,24.99,25.2,22526,0
2007-04-19,25.27,25.55,24.85,25.34,34529,0
2007-04-20,25.76,25.9,25.13,25.34,35691,0
2007-04-23,25.27,25.48,25.06,25.27,28132,0
2007-04-24,25.41,25.9,25.2,25.48,33345,0
2007-04-25,25.69,26.6,25.69,26.39,55972,0
2007-04-26,26.95,27.09,26.25,26.67,73189,0
2007-04-27,26.95,26.95,25.2,26.6,33293,0
2007-04-30,26.88,27.02,24.43,24.57,95757,0
2007-05-01,24.57,24.92,21.49,23.8,50110,0
2007-05-02,24.08,24.15,23.24,23.94,36540,0
2007-05-03,24.01,24.71,23.45,24.64,35805,0
2007-05-04,24.85,25.55,24.57,25.55,51066,0
2007-05-07,26.25,26.25,24.85,24.99,55630,0
2007-05-08,24.78,24.92,23.31,24.71,16245,0
2007-05-09,24.85,24.85,24.15,24.43,16160,0
2007-05-10,24.22,24.29,22.89,22.89,39387,0
2007-05-11,23.87,26.18,23.03,23.8,17712,0
2007-05-14,23.59,24.29,22.68,23.03,38916,0
2007-05-15,23.66,24.36,23.31,23.73,47816,0
2007-05-16,23.94,23.94,23.03,23.38,23159,0
2007-05-17,23.1,23.59,22.82,23.1,26596,0
2007-05-18,23.24,23.45,22.89,23.38,29916,0
2007-05-21,23.31,24.15,23.1,23.8,15497,0
2007-05-22,23.59,24.22,23.59,24.08,14916,0
2007-05-23,24.36,24.36,23.73,23.94,15802,0
2007-05-24,23.87,24.08,23.38,23.66,20318,0
2007-05-25,23.45,23.8,23.24,23.45,31747,0
2007-05-29,23.59,24.15,23.45,23.66,35597,0
2007-05-30,23.45,23.87,22.96,23.1,25363,0
2007-05-31,22.89,23.38,22.68,22.82,30032,0
2007-06-01,22.96,23.59,22.4,22.75,37953,0
2007-06-04,22.47,23.1,22.33,22.47,21750,0
2007-06-05,22.26,22.89,22.12,22.33,28147,0
2007-06-06,22.4,22.54,21.42,21.42,42484,0
2007-06-07,21.35,22.12,20.65,21,49412,0
2007-06-08,21,21.91,21,21.35,27001,0
2007-06-11,21.35,21.7,21.14,21.35,24795,0
2007-06-12,21.35,21.42,20.86,21,28410,0
2007-06-13,21.07,21.56,20.37,21.21,41166,0
2007-06-14,21.21,21.7,20.79,20.93,22909,0
2007-06-15,21.7,23.03,21.35,21.56,74388,0
2007-06-18,24.29,24.85,22.33,23.24,271528,0
2007-06-19,23.17,23.17,22.19,22.61,73139,0
2007-06-20,22.75,23.45,22.4,23.1,91725,0
2007-06-21,23.17,23.59,22.19,23.52,72332,0
2007-06-22,23.59,23.8,22.68,22.96,1328507,0
2007-06-25,23.38,23.52,22.54,22.75,64456,0
2007-06-26,23.17,23.52,22.05,22.33,56596,0
2007-06-27,22.05,23.1,22.05,22.75,39738,0
2007-06-28,23.03,23.1,22.19,22.4,40058,0
2007-06-29,22.54,22.68,22.05,22.47,43368,0
2007-07-02,22.12,22.89,22.05,22.4,39652,0
2007-07-03,24.01,24.01,22.26,23.24,64290,0
2007-07-05,23.1,23.66,23.1,23.31,55148,0
2007-07-06,23.45,23.52,23.1,23.31,30871,0
2007-07-09,23.31,23.52,22.82,23.17,20309,0
2007-07-10,23.17,23.17,22.4,22.47,24586,0
2007-07-11,22.54,22.54,21.7,22.4,47691,0
2007-07-12,22.54,23.52,22.33,23.38,36319,0
2007-07-13,23.1,23.52,22.54,23.31,33303,0
2007-07-16,23.45,23.73,22.61,23.45,68387,0
2007-07-17,23.31,23.66,22.96,23.52,22063,0
2007-07-18,23.17,23.59,23.1,23.38,22667,0
2007-07-19,23.45,23.73,22.96,23.52,23576,0
2007-07-20,23.52,23.73,23.38,23.52,27079,0
2007-07-23,23.52,23.52,23.1,23.31,28598,0
2007-07-24,23.1,23.45,22.75,23.17,36417,0
2007-07-25,23.03,23.87,22.82,23.87,37475,0
2007-07-26,23.8,23.94,22.82,22.96,25261,0
2007-07-27,22.96,23.38,22.68,22.82,14868,0
2007-07-30,22.82,22.82,22.26,22.26,17682,0
2007-07-31,22.61,23.45,22.47,22.61,75611,0
2007-08-01,22.4,23.38,22.4,22.61,23722,0
2007-08-02,22.4,22.47,21.42,21.63,39729,0
2007-08-03,21.49,22.19,21.49,21.91,27762,0
2007-08-06,21.77,22.96,21.7,22.33,37336,0
2007-08-07,22.26,22.33,21.35,21.77,38170,0
2007-08-08,21.84,23.38,21.77,22.19,45516,0
2007-08-09,22.05,23.38,21.98,22.4,37685,0
2007-08-10,22.05,23.17,22.05,22.26,21514,0
2007-08-13,22.26,22.82,21.91,22.33,26314,0
2007-08-14,22.33,23.03,21.77,21.98,12939,0
2007-08-15,21.7,22.61,21.7,22.12,13330,0
2007-08-16,21.7,21.84,21.35,21.35,22411,0
2007-08-17,21.7,22.19,21.35,21.77,16535,0
2007-08-20,22.05,22.05,21.28,21.49,23681,0
2007-08-21,21.7,22.05,21.35,21.63,34411,0
2007-08-22,22.19,22.19,21.49,21.91,15163,0
2007-08-23,22.26,23.8,21.63,22.4,49992,0
2007-08-24,22.61,22.89,21.84,22.61,25355,0
2007-08-27,22.61,22.61,21.77,22.47,18268,0
2007-08-28,22.47,22.61,21.77,22.12,13640,0
2007-08-29,22.4,22.4,21.98,22.33,13852,0
2007-08-30,22.26,22.54,21.91,22.19,11318,0
2007-08-31,22.47,22.61,22.05,22.05,8511,0
2007-09-04,22.05,22.75,21.98,21.98,38738,0
2007-09-05,21.98,22.12,21.7,21.91,32466,0
2007-09-06,22.05,22.26,21.7,21.98,11536,0
2007-09-07,21.7,22.75,21.63,22.75,40575,0
2007-09-10,22.75,22.75,22.12,22.12,8434,0
2007-09-11,22.12,22.54,21.91,22.33,10321,0
2007-09-12,22.54,22.82,21.91,22.19,27453,0
2007-09-13,22.19,22.33,22.05,22.26,13772,0
2007-09-14,21.91,22.68,21.91,22.68,13667,0
2007-09-17,22.4,22.61,21.98,22.05,10981,0
2007-09-18,21.98,22.54,21.98,22.33,13245,0
2007-09-19,22.19,22.61,21.98,22.47,19521,0
2007-09-20,22.61,22.96,22.12,22.96,20365,0
2007-09-21,22.82,23.59,22.75,23.17,32605,0
2007-09-24,23.38,23.8,23.17,23.66,24812,0
2007-09-25,23.38,24.43,23.31,24.43,19413,0
2007-09-26,24.5,25.69,23.8,25.62,45431,0
2007-09-27,25.41,25.83,23.94,24.64,40979,0
2007-09-28,24.22,24.57,23.8,24.22,16377,0
2007-10-01,24.08,24.5,22.96,24.43,16464,0
2007-10-02,24.01,24.43,23.94,24.22,16964,0
2007-10-03,23.94,24.57,23.94,24.29,9667,0
2007-10-04,24.85,25.06,23.1,23.1,12966,0
2007-10-05,23.1,24.64,23.03,24.15,18640,0
2007-10-08,23.94,24.85,23.87,24.57,8627,0
2007-10-09,24.78,25.48,24.22,25.27,17139,0
2007-10-10,25.06,26.39,24.85,26.39,19989,0
2007-10-11,26.39,27.65,25.9,26.6,27466,0
2007-10-12,26.18,27.44,25.69,27.37,15548,0
2007-10-15,27.58,27.65,27.02,27.65,49349,0
2007-10-16,27.58,27.58,25.83,25.97,32234,0
2007-10-17,26.25,26.39,24.92,25.55,32405,0
2007-10-18,25.76,26.25,24.78,26.11,25774,0
2007-10-19,26.18,26.18,24.85,25.69,12141,0
2007-10-22,25.41,25.41,24.29,24.92,12906,0
2007-10-23,24.78,25.2,24.15,25.2,18055,0
2007-10-24,25.2,28,24.85,27.3,27026,0
2007-10-25,27.09,28,26.6,27.72,21650,0
2007-10-26,28,28,27.23,27.65,17094,0
2007-10-29,27.72,28.21,27.37,28,29870,0
2007-10-30,27.72,28,26.18,27.44,26780,0
2007-10-31,25.97,26.46,23.8,25.27,44525,0
2007-11-01,25.13,25.2,23.1,24.78,33891,0
2007-11-02,24.5,24.5,23.45,23.59,18140,0
2007-11-05,23.73,23.73,23.45,23.45,19312,0
2007-11-06,23.87,24.29,23.45,24.01,16544,0
2007-11-07,23.73,24.36,23.17,23.94,26316,0
2007-11-08,23.52,24.36,23.38,23.66,21261,0
2007-11-09,23.45,24.08,22.75,24.08,21311,0
2007-11-12,23.38,23.94,22.4,22.4,20906,0
2007-11-13,23.03,23.17,22.05,22.12,50927,0
2007-11-14,22.33,22.61,22.19,22.26,22127,0
2007-11-15,22.26,22.26,21,21.21,54536,0
2007-11-16,21.49,22.54,21,22.19,69764,0
2007-11-19,22.33,22.33,21.14,21.14,113075,0
2007-11-20,21.14,21.35,20.65,20.86,37304,0
2007-11-21,20.65,20.79,20.02,20.3,24693,0
2007-11-23,20.58,20.58,19.6,19.88,22379,0
2007-11-26,19.74,21.91,19.74,21.91,35257,0
2007-11-27,21.77,22.19,20.72,20.72,22848,0
2007-11-28,20.58,22.26,20.58,22.26,24920,0
2007-11-29,22.05,23.73,21.63,23.73,36408,0
2007-11-30,23.66,24.36,22.82,24.29,89178,0
2007-12-03,24.43,24.43,23.03,23.45,48490,0
2007-12-04,23.17,23.17,22.19,22.4,13805,0
2007-12-05,22.33,23.31,22.19,23.1,26222,0
2007-12-06,22.89,24.15,22.4,23.8,247261,0
2007-12-07,23.8,24.78,23.38,24.78,40588,0
2007-12-10,24.78,24.78,23.17,24.01,24978,0
2007-12-11,24.01,24.01,22.82,23.38,22666,0
2007-12-12,23.73,23.94,23.03,23.8,19448,0
2007-12-13,23.8,24.08,23.24,23.87,25341,0
2007-12-14,23.59,23.66,22.12,22.12,23244,0
2007-12-17,21.98,23.31,21.98,22.61,13327,0
2007-12-18,22.89,22.89,20.72,20.72,49323,0
2007-12-19,21,21.42,20.65,21.21,33280,0
2007-12-20,21.21,21.77,20.93,21.77,29396,0
2007-12-21,21.42,22.54,21.28,21.56,136003,0
2007-12-24,21.35,21.77,21.21,21.77,18290,0
2007-12-26,21.7,21.84,21.49,21.7,23044,0
2007-12-27,21.63,21.7,21.35,21.35,19948,0
2007-12-28,21.63,22.26,21.49,22.26,33432,0
2007-12-31,22.05,22.05,21,21.21,29455,0
2008-01-02,21.07,21.49,21.07,21.35,31040,0
2008-01-03,21.21,21.21,20.02,20.02,34182,0
2008-01-04,20.09,20.65,20.02,20.16,18804,0
2008-01-07,20.37,20.37,19.74,19.95,17916,0
2008-01-08,19.95,20.44,19.95,20.44,18771,0
2008-01-09,20.02,20.23,19.6,19.81,33526,0
2008-01-10,19.81,20.51,19.6,20.3,33043,0
2008-01-11,20.02,21.21,19.81,20.44,21422,0
2008-01-14,20.51,20.51,19.74,20.02,9311,0
2008-01-15,19.74,20.3,18.48,18.69,71924,0
2008-01-16,18.55,19.53,18.55,19.32,26598,0
2008-01-17,19.11,19.53,18.13,18.55,42949,0
2008-01-18,18.62,18.9,17.85,18.9,22316,0
2008-01-22,18.55,19.6,17.85,18.55,27478,0
2008-01-23,18.55,18.83,18.2,18.55,24802,0
2008-01-24,18.41,18.55,16.94,17.22,338594,0
2008-01-25,17.22,17.43,16.94,17.15,43339,0
2008-01-28,17.15,17.85,16.8,17.15,43015,0
2008-01-29,17.36,17.36,15.61,16.94,56927,0
2008-01-30,16.66,16.8,16.1,16.45,41586,0
2008-01-31,16.45,16.59,15.82,16.59,30484,0
2008-02-01,16.1,16.59,15.47,15.89,32353,0
2008-02-04,16.03,16.03,15.19,15.33,30684,0
2008-02-05,15.26,15.4,14.35,14.35,38560,0
2008-02-06,14.35,14.98,14.35,14.49,56583,0
2008-02-07,14.49,14.56,13.16,13.23,59694,0
2008-02-08,13.23,13.58,12.6,13.58,45053,0
2008-02-11,13.65,14.21,13.44,14.14,25131,0
2008-02-12,14,14.28,13.65,14.07,35586,0
2008-02-13,14.28,14.56,14,14.56,23856,0
2008-02-14,14.35,14.77,14.28,14.35,37757,0
2008-02-15,14.21,14.56,13.3,13.44,36555,0
2008-02-19,13.65,14.35,13.65,14.35,13199,0
2008-02-20,13.37,14.49,13.16,14.07,33365,0
2008-02-21,14.35,14.35,13.3,14,24081,0
2008-02-22,14.14,14.28,13.51,13.93,27358,0
2008-02-25,14.07,14.35,13.37,13.93,25180,0
2008-02-26,14,14,13.65,13.93,44128,0
2008-02-27,14,14,13.51,13.93,21935,0
2008-02-28,14,14,13.3,13.3,85912,0
2008-02-29,13.3,13.37,12.6,13.02,118492,0
2008-03-03,12.81,13.3,11.2,11.97,102886,0
2008-03-04,12.04,12.81,11.9,12.6,68761,0
2008-03-05,12.81,12.81,11.62,11.9,21904,0
2008-03-06,11.69,11.9,11.41,11.55,74575,0
2008-03-07,10.92,11.55,10.71,11.55,143230,0
2008-03-10,11.34,11.34,8.89,9.24,134566,0
2008-03-11,9.31,9.94,9.31,9.8,80556,0
2008-03-12,9.87,11.34,9.87,11.2,42301,0
2008-03-13,11.2,13.16,10.85,11.9,87390,0
2008-03-14,11.9,16.66,11.9,15.61,75706,0
2008-03-17,13.37,14.35,12.39,14.35,78433,0
2008-03-18,14.28,14.28,12.53,13.58,61017,0
2008-03-19,13.23,15.33,12.95,14.98,63966,0
2008-03-20,14.98,15.75,13.72,15.19,62632,0
2008-03-24,15.12,17.43,14.84,16.31,48926,0
2008-03-25,16.52,16.52,15.19,15.61,24161,0
2008-03-26,15.75,16.73,15.12,15.61,18982,0
2008-03-27,15.82,15.89,14.77,15.12,25581,0
2008-03-28,15.33,16.03,13.3,14,25550,0
2008-03-31,14,15.12,13.37,14.14,32778,0
2008-04-01,14.07,15.61,13.93,15.33,94757,0
2008-04-02,15.33,15.4,14.49,14.84,63809,0
2008-04-03,14.56,15.05,14.14,14.56,22575,0
2008-04-04,14.77,15.33,14.35,14.91,54260,0
2008-04-07,14.7,14.98,14,14.28,39215,0
2008-04-08,14.07,14.35,13.44,13.79,30248,0
2008-04-09,14,14,12.32,13.02,69136,0
2008-04-10,13.23,14,12.95,13.72,30478,0
2008-04-11,14.35,14.7,13.79,13.93,48624,0
2008-04-14,13.72,14.35,13.37,13.72,23016,0
2008-04-15,14,14.14,12.6,13.3,34478,0
2008-04-16,12.74,13.23,11.69,12.53,48598,0
2008-04-17,13.02,13.58,12.6,12.95,22470,0
2008-04-18,13.3,14.14,13.23,13.72,38563,0
2008-04-21,13.51,14.84,13.51,14.84,38489,0
2008-04-22,14.56,14.91,14.14,14.56,52856,0
2008-04-23,14.7,15.4,14.63,15.4,34485,0
2008-04-24,15.19,15.33,14.91,15.12,21693,0
2008-04-25,15.4,15.4,14.7,15.12,8480,0
2008-04-28,15.19,15.19,14.07,14.49,28459,0
2008-04-29,14.35,14.77,14,14.42,24172,0
2008-04-30,14.35,14.7,13.72,14.42,119776,0
2008-05-01,14.35,15.33,14.28,14.7,25842,0
2008-05-02,14.7,15.68,14.49,15.61,21005,0
2008-05-05,15.75,15.75,14.14,14.84,22058,0
2008-05-06,14.63,15.12,14.35,15.12,22140,0
2008-05-07,15.26,15.26,13.93,14.49,32822,0
2008-05-08,14.35,14.49,13.65,14.21,46828,0
2008-05-09,13.93,14.42,13.58,13.79,16892,0
2008-05-12,14,14.35,13.93,14,13480,0
2008-05-13,14.21,14.42,13.37,14.35,11162,0
2008-05-14,14.56,14.63,13.86,14.14,14379,0
2008-05-15,14.14,14.42,13.93,13.93,6644,0
2008-05-16,14,15.05,14,14.21,15633,0
2008-05-19,14,15.26,13.86,14.98,25989,0
2008-05-20,14.98,15.19,14.56,15.19,15549,0
2008-05-21,14.98,15.05,14.28,14.7,20322,0
2008-05-22,14.49,14.7,14.35,14.63,12761,0
2008-05-23,14.42,14.7,14.21,14.49,20980,0
2008-05-27,14.28,14.7,14.28,14.42,25201,0
2008-05-28,14.21,14.77,13.37,13.72,29646,0
2008-05-29,13.93,14.49,13.86,14.49,17571,0
2008-05-30,14.35,14.77,14.14,14.77,37140,0
2008-06-02,14.56,14.7,14.21,14.7,15807,0
2008-06-03,16.73,17.08,14.98,15.26,151124,0
2008-06-04,15.19,15.4,14.42,14.77,47150,0
2008-06-05,14.84,15.47,14.42,14.91,28433,0
2008-06-06,15.05,15.26,14.07,14.21,21136,0
2008-06-09,14.42,14.42,13.86,14.07,20691,0
2008-06-10,13.79,14.21,13.16,13.23,30938,0
2008-06-11,13.16,13.37,10.99,11.06,94854,0
2008-06-12,11.9,12.25,11.34,12.04,31735,0
2008-06-13,12.11,13.79,12.11,13.44,24875,0
2008-06-16,13.58,13.58,12.88,13.23,25358,0
2008-06-17,13.44,13.44,12.6,13.09,24973,0
2008-06-18,12.88,13.37,12.88,13.02,30679,0
2008-06-19,13.23,13.37,12.6,13.02,21502,0
2008-06-20,13.37,13.65,12.88,13.65,55825,0
2008-06-23,13.79,14.28,13.58,13.72,40277,0
2008-06-24,14,14.21,12.04,13.16,44844,0
2008-06-25,13.16,13.65,12.25,12.32,29407,0
2008-06-26,12.32,12.67,11.97,12.6,56477,0
2008-06-27,12.81,12.88,12.11,12.18,1091386,0
2008-06-30,11.97,12.67,11.2,11.2,52298,0
2008-07-01,10.85,11.13,10.64,10.78,40184,0
2008-07-02,10.71,12.11,10.71,11.34,51360,0
2008-07-03,11.34,12.04,11.34,12.04,17136,0
2008-07-07,12.18,12.18,10.57,10.85,67999,0
2008-07-08,10.85,12.11,10.57,12.11,37359,0
2008-07-09,12.18,13.58,11.97,12.46,46231,0
2008-07-10,12.74,13.23,12.11,12.53,29191,0
2008-07-11,12.46,13.37,12.04,13.37,56551,0
2008-07-14,13.44,13.86,12.53,12.88,21846,0
2008-07-15,12.67,13.65,12.67,13.44,40005,0
2008-07-16,13.44,13.86,12.88,13.58,43788,0
2008-07-17,13.65,14.07,13.37,14.07,44320,0
2008-07-18,14.14,14.35,13.44,13.51,28937,0
2008-07-21,13.51,15.19,13.51,14.91,35363,0
2008-07-22,14.77,15.47,14.7,15.47,39673,0
2008-07-23,15.47,15.96,15.26,15.89,21661,0
2008-07-24,15.89,15.96,15.05,15.89,32013,0
2008-07-25,15.96,16.31,15.12,16.17,26263,0
2008-07-28,15.82,16.73,15.82,16.45,21988,0
2008-07-29,16.03,17.22,15.26,16.17,68102,0
2008-07-30,16.1,16.66,15.96,16.66,26021,0
2008-07-31,17.01,17.5,16.45,17.22,42241,0
2008-08-01,17.22,18.06,17.22,18.06,43422,0
2008-08-04,18.13,18.13,15.75,16.24,40893,0
2008-08-05,16.17,16.45,15.05,16.31,31232,0
2008-08-06,16.31,17.85,15.89,17.64,31584,0
2008-08-07,17.5,17.5,11.69,12.39,97090,0
2008-08-08,12.67,14.98,12.67,14.49,82009,0
2008-08-11,14.56,17.36,13.79,16.52,70148,0
2008-08-12,16.45,16.94,15.47,16.73,26603,0
2008-08-13,16.73,17.71,16.52,17.5,49596,0
2008-08-14,17.01,17.85,15.82,17.64,49741,0
2008-08-15,18.13,18.2,16.66,17.15,37106,0
2008-08-18,17.15,17.78,16.52,17.43,20267,0
2008-08-19,17.01,17.5,16.03,16.17,20960,0
2008-08-20,16.17,16.52,14.63,14.77,28639,0
2008-08-21,14.77,15.54,14,14.07,24185,0
2008-08-22,14.14,14.91,13.72,13.93,31518,0
2008-08-25,14,14.84,13.02,13.37,59999,0
2008-08-26,13.23,14.14,13.23,14.14,17172,0
2008-08-27,14.21,14.56,13.16,13.37,27448,0
2008-08-28,13.3,14.49,13.3,14.14,24546,0
2008-08-29,14.28,14.28,12.6,13.02,40275,0
2008-09-02,13.44,13.93,12.04,12.74,38262,0
2008-09-03,12.67,13.44,12.18,13.3,17332,0
2008-09-04,12.95,12.95,12.25,12.6,32556,0
2008-09-05,12.6,12.6,12.04,12.18,31607,0
2008-09-08,12.53,13.09,12.04,12.25,31597,0
2008-09-09,12.53,13.16,12.32,12.32,35490,0
2008-09-10,12.74,14.98,12.67,14.56,57780,0
2008-09-11,14.35,14.42,13.44,14.28,48148,0
2008-09-12,14.14,14.14,13.3,13.79,9911,0
2008-09-15,13.44,15.05,12.81,13.79,151540,0
2008-09-16,13.23,14.7,13.16,14.49,28677,0
2008-09-17,13.86,14.28,12.74,13.09,48390,0
2008-09-18,14,14.84,13.16,14.77,111581,0
2008-09-19,14.77,14.98,13.3,14.7,181788,0
2008-09-22,14.56,14.84,13.65,13.93,36150,0
2008-09-23,13.93,14.28,12.04,12.18,49846,0
2008-09-24,12.39,12.95,12.25,12.39,43949,0
2008-09-25,12.25,12.81,12.25,12.25,37936,0
2008-09-26,12.39,12.6,12.25,12.46,59297,0
2008-09-29,12.46,13.09,12.18,12.32,74362,0
2008-09-30,12.39,12.6,12.11,12.46,43566,0
2008-10-01,12.32,12.53,11.9,12.18,41555,0
2008-10-02,12.67,12.67,10.92,10.99,56568,0
2008-10-03,10.85,11.13,8.4,8.4,70568,0
2008-10-06,8.54,8.61,6.44,7.56,107013,0
2008-10-07,7.63,7.98,6.3,6.37,65770,0
2008-10-08,6.16,7.07,6.16,6.51,61107,0
2008-10-09,7.35,7.98,6.37,6.37,61747,0
2008-10-10,6.16,6.86,5.18,6.72,132258,0
2008-10-13,7.35,9.45,5.6,9.45,80310,0
2008-10-14,10.01,10.29,8.61,9.17,51416,0
2008-10-15,9.1,9.24,7.28,7.56,178678,0
2008-10-16,7.56,8.96,7.21,8.89,102279,0
2008-10-17,8.68,10.99,7.84,8.54,64127,0
2008-10-20,8.68,10.5,8.47,9.94,67925,0
2008-10-21,10.43,11.2,9.87,10.99,53241,0
2008-10-22,10.71,11.62,10.08,10.36,46587,0
2008-10-23,10.43,11.34,8.82,9.66,21024,0
2008-10-24,8.96,9.73,8.4,9.17,11809,0
2008-10-27,9.1,9.31,7.77,7.98,18391,0
2008-10-28,8.12,9.87,7.63,9.73,28586,0
2008-10-29,9.94,10.5,8.82,9.45,45344,0
2008-10-30,9.45,10.29,8.82,9.8,36708,0
2008-10-31,9.8,11.06,9.8,10.99,58057,0
2008-11-03,10.92,12.04,10.15,11.76,18573,0
2008-11-04,11.69,12.88,10.99,12.25,40567,0
2008-11-05,12.25,12.81,11.9,11.97,35677,0
2008-11-06,11.83,12.18,11.55,11.9,27596,0
2008-11-07,11.9,11.9,11.55,11.55,23652,0
2008-11-10,11.76,12.25,10.99,11.55,39492,0
2008-11-11,11.55,12.04,10.99,11.13,23846,0
2008-11-12,11.06,11.2,9.66,9.66,15599,0
2008-11-13,9.66,11.41,9.17,10.43,34042,0
2008-11-14,10.29,11.48,9.1,9.1,17699,0
2008-11-17,9.1,10.36,9.1,9.1,33610,0
2008-11-18,9.1,10.01,8.47,9.73,20252,0
2008-11-19,9.73,9.87,7.98,8.19,27304,0
2008-11-20,8.82,9.31,7.42,7.42,52989,0
2008-11-21,7.49,8.54,6.51,8.54,74604,0
2008-11-24,8.61,9.94,8.19,9.94,47216,0
2008-11-25,9.8,10.15,8.05,8.75,39730,0
2008-11-26,8.54,10.57,8.47,10.57,24550,0
2008-11-28,10.43,11.97,10.01,11.97,9598,0
2008-12-01,11.62,12.88,11.13,11.83,105979,0
2008-12-02,12.04,12.25,11.55,12.25,31281,0
2008-12-03,11.97,12.74,11.83,12.67,55117,0
2008-12-04,12.46,12.95,11.9,12.04,23558,0
2008-12-05,11.83,12.46,11.34,12.25,21273,0
2008-12-08,12.32,12.46,11.34,12.39,44579,0
2008-12-09,12.46,13.3,11.76,11.97,30656,0
2008-12-10,12.11,12.88,11.9,12.25,19034,0
2008-12-11,11.97,12.6,11.41,11.41,26330,0
2008-12-12,10.5,10.71,9.87,10.64,32734,0
2008-12-15,10.64,10.64,9.1,10.15,19418,0
2008-12-16,10.5,10.5,9.45,10.15,53983,0
2008-12-17,10.01,10.57,9.94,10.08,30538,0
2008-12-18,10.15,11.2,9.45,10.5,34461,0
2008-12-19,11.06,11.2,9.94,11.2,86558,0
2008-12-22,10.85,10.99,8.54,9.52,33366,0
2008-12-23,9.59,9.87,8.33,9.24,21077,0
2008-12-24,9.24,9.66,9.03,9.45,3978,0
2008-12-26,9.45,9.94,9.17,9.73,7527,0
2008-12-29,9.66,10.15,7.77,8.4,19296,0
2008-12-30,8.54,9.1,8.54,8.82,16908,0
2008-12-31,8.82,10.01,8.33,9.8,35508,0
2009-01-02,9.8,10.64,9.03,10.08,26938,0
2009-01-05,10.15,10.43,8.82,10.29,16283,0
2009-01-06,10.36,11.13,10.29,11.06,11795,0
2009-01-07,10.85,11.13,10.5,10.64,7653,0
2009-01-08,10.57,11.27,10.36,11.27,8882,0
2009-01-09,11.27,11.27,9.45,9.52,14280,0
2009-01-12,9.52,10.15,9.1,9.1,11737,0
2009-01-13,9.1,10.15,9.1,10.08,13511,0
2009-01-14,9.87,9.87,8.61,8.68,26175,0
2009-01-15,8.68,9.52,8.12,8.96,25646,0
2009-01-16,9.03,10.08,8.82,10.08,18277,0
2009-01-20,9.87,9.87,8.05,8.12,38086,0
2009-01-21,8.26,9.31,8.05,9.1,14794,0
2009-01-22,8.75,8.75,8.12,8.4,10461,0
2009-01-23,8.05,8.75,8.05,8.47,8948,0
2009-01-26,8.47,9.1,8.05,8.4,12776,0
2009-01-27,8.4,9.31,8.4,8.96,14815,0
2009-01-28,9.1,9.38,8.26,9.38,17324,0
2009-01-29,9.31,9.31,8.54,8.61,10692,0
2009-01-30,8.68,9.38,8.26,8.33,26130,0
2009-02-02,8.61,10.5,8.33,10.15,60229,0
2009-02-03,9.73,10.36,9.17,10.22,23760,0
2009-02-04,10.15,10.64,9.59,9.66,14123,0
2009-02-05,9.59,10.85,9.59,10.71,16297,0
2009-02-06,10.71,11.55,10.71,11.55,20532,0
2009-02-09,11.48,11.9,10.85,11.9,9651,0
2009-02-10,11.83,12.25,10.64,10.78,30786,0
2009-02-11,10.5,10.99,10.15,10.15,8156,0
2009-02-12,9.94,10.85,9.8,10.43,9651,0
2009-02-13,10.5,10.5,9.38,9.52,8595,0
2009-02-17,9.31,10.15,8.75,8.75,26207,0
2009-02-18,8.4,8.75,8.05,8.12,23200,0
2009-02-19,8.19,8.61,7.63,7.7,18385,0
2009-02-20,7.63,8.47,7.63,7.7,13684,0
2009-02-23,7.77,8.75,7.49,7.91,40788,0
2009-02-24,8.05,8.61,7.77,8.4,29498,0
2009-02-25,8.4,8.54,6.86,6.86,102946,0
2009-02-26,6.65,7.28,6.3,6.58,85378,0
2009-02-27,6.58,7,6.44,6.44,42991,0
2009-03-02,6.65,6.65,5.67,5.95,59738,0
2009-03-03,6.02,6.93,6.02,6.65,61451,0
2009-03-04,6.79,7.63,6.37,7.21,24539,0
2009-03-05,7,7.07,6.3,6.3,38631,0
2009-03-06,6.44,7.14,6.3,7.14,17662,0
2009-03-09,7,7.07,6.3,6.3,14806,0
2009-03-10,6.51,7,6.37,7,21157,0
2009-03-11,7,7.28,6.3,6.65,65483,0
2009-03-12,6.65,7.28,6.37,7,35916,0
2009-03-13,7,7.28,6.79,6.79,14570,0
2009-03-16,6.93,6.93,6.23,6.37,11576,0
2009-03-17,6.37,7.35,6.37,7.35,44660,0
2009-03-18,7.35,7.49,6.93,7.21,26445,0
2009-03-19,7.42,7.56,6.86,7.21,33336,0
2009-03-20,7.35,7.35,6.72,6.72,43881,0
2009-03-23,7,7.28,6.86,7.14,44856,0
2009-03-24,7.07,7.21,6.72,6.72,12367,0
2009-03-25,6.86,7.21,6.72,7,38249,0
2009-03-26,7.21,8.12,7.14,8.05,51450,0
2009-03-27,7.84,7.84,7,7.07,15030,0
2009-03-30,6.86,7.35,6.86,6.93,19557,0
2009-03-31,7.07,8.05,7.07,7.63,18028,0
2009-04-01,7.49,7.98,7.07,7.7,18041,0
2009-04-02,7.91,8.26,6.58,6.79,54147,0
2009-04-03,6.79,7.35,6.72,7.07,18914,0
2009-04-06,7,7.14,6.79,7,23424,0
2009-04-07,6.86,7.14,6.86,7,24613,0
2009-04-08,7.07,7.35,7,7.35,8520,0
2009-04-09,7.56,7.91,7.42,7.91,42389,0
2009-04-13,7.84,7.91,7.07,7.07,20413,0
2009-04-14,7.07,7.56,6.86,6.86,47584,0
2009-04-15,6.79,7.35,6.79,7.28,7808,0
2009-04-16,7.35,7.35,6.93,7.14,19377,0
2009-04-17,7.21,7.56,7,7.42,22943,0
2009-04-20,7.14,7.21,6.93,6.93,17548,0
2009-04-21,6.93,7.49,6.93,7.49,9567,0
2009-04-22,7.28,7.56,7.21,7.28,12589,0
2009-04-23,7.28,7.28,6.93,6.93,17308,0
2009-04-24,7,7.42,6.93,7.42,25790,0
2009-04-27,7.63,7.63,7,7,17209,0
2009-04-28,7,7.91,7,7.91,19605,0
2009-04-29,8.05,8.26,7.84,8.26,39389,0
2009-04-30,8.05,8.26,7.7,7.7,30118,0
2009-05-01,7.63,8.75,7.28,8.05,27210,0
2009-05-04,8.12,9.03,8.12,9.03,26063,0
2009-05-05,8.26,9.03,8.26,8.68,34155,0
2009-05-06,8.75,8.96,8.4,8.68,25863,0
2009-05-07,9.03,9.1,8.4,8.4,16000,0
2009-05-08,8.61,9.38,8.4,9.38,24590,0
2009-05-11,9.17,10.01,8.68,9.8,21806,0
2009-05-12,9.87,9.87,8.4,8.47,20445,0
2009-05-13,8.26,8.68,7.63,7.63,30441,0
2009-05-14,7.7,8.4,7.7,7.91,17300,0
2009-05-15,8.19,9.03,7.56,8.19,18950,0
2009-05-18,8.4,9.03,8.4,8.96,11106,0
2009-05-19,8.96,8.96,8.33,8.68,20772,0
2009-05-20,8.82,9.31,8.4,8.75,26605,0
2009-05-21,8.54,8.75,7.91,8.05,16759,0
2009-05-22,8.19,8.33,7.77,7.84,9435,0
2009-05-26,7.77,8.4,7.77,8.05,21563,0
2009-05-27,7.98,8.05,7.77,7.77,16993,0
2009-05-28,7.91,8.68,7.84,8.47,21811,0
2009-05-29,8.54,9.73,8.54,9.73,47658,0
2009-06-01,9.87,11.41,8.82,10.71,44706,0
2009-06-02,10.57,10.71,9.52,9.73,25143,0
2009-06-03,9.66,9.87,9.1,9.8,14592,0
2009-06-04,9.73,10.29,9.03,10.29,19262,0
2009-06-05,10.5,10.78,9.45,9.73,9758,0
2009-06-08,9.45,10.15,9.45,9.59,11632,0
2009-06-09,9.73,10.29,9.45,9.59,24628,0
2009-06-10,9.73,9.73,8.89,9.38,22049,0
2009-06-11,9.38,9.87,9.24,9.59,14027,0
2009-06-12,9.52,9.8,9.03,9.8,14672,0
2009-06-15,9.73,9.73,8.89,9.03,19257,0
2009-06-16,9.1,9.1,8.47,8.47,17585,0
2009-06-17,8.54,8.61,8.33,8.4,27788,0
2009-06-18,8.33,9.17,8.33,8.89,11244,0
2009-06-19,9.17,9.17,8.26,8.33,53538,0
2009-06-22,8.47,8.96,8.05,8.12,27749,0
2009-06-23,8.19,8.75,8.12,8.26,16416,0
2009-06-24,8.4,8.47,8.12,8.12,14200,0
2009-06-25,8.12,8.47,8.12,8.33,15127,0
2009-06-26,8.26,10.08,8.12,10.01,183363,0
2009-06-29,9.1,9.87,8.12,8.82,21368,0
2009-06-30,8.89,9.24,8.54,8.68,23360,0
2009-07-01,8.82,9.24,8.68,8.96,13468,0
2009-07-02,8.89,9.1,8.19,8.4,22864,0
2009-07-06,8.68,8.96,8.26,8.54,21597,0
2009-07-07,8.61,8.96,8.05,8.12,16921,0
2009-07-08,8.12,8.54,7.77,7.91,23673,0
2009-07-09,7.98,8.12,7.84,7.91,9690,0
2009-07-10,7.84,8.19,7.84,8.05,9077,0
2009-07-13,8.05,9.31,7.77,9.24,25712,0
2009-07-14,9.24,9.59,9.1,9.45,27929,0
2009-07-15,9.59,9.73,8.54,9.73,28502,0
2009-07-16,9.66,9.8,9.52,9.73,26616,0
2009-07-17,9.66,9.66,8.75,8.96,22030,0
2009-07-20,9.31,9.8,9.03,9.8,24173,0
2009-07-21,10.57,10.85,8.75,9.94,47590,0
2009-07-22,9.03,9.94,9.03,9.24,38933,0
2009-07-23,9.17,10.5,9.17,9.8,41997,0
2009-07-24,9.66,10.29,9.38,10.15,22969,0
2009-07-27,10.15,10.78,9.59,10.43,59981,0
2009-07-28,10.36,10.43,9.38,10.15,45092,0
2009-07-29,9.94,10.15,9.52,9.94,24152,0
2009-07-30,10.08,10.29,9.52,10.01,28125,0
2009-07-31,9.87,10.22,9.17,9.31,35305,0
2009-08-03,9.38,9.66,9.1,9.59,22360,0
2009-08-04,10.43,11.2,9.66,10.29,49829,0
2009-08-05,10.36,10.36,9.73,9.8,21761,0
2009-08-06,9.8,10.15,8.75,9.45,18147,0
2009-08-07,9.73,9.87,9.38,9.59,22088,0
2009-08-10,9.52,9.73,9.38,9.66,11644,0
2009-08-11,9.52,9.8,9.1,9.1,12282,0
2009-08-12,9.17,9.73,9.1,9.52,20437,0
2009-08-13,9.59,9.73,9.45,9.66,12997,0
2009-08-14,9.66,9.8,9.17,9.17,18285,0
2009-08-17,8.96,9.1,8.89,8.89,21477,0
2009-08-18,8.96,9.52,8.89,9.24,14180,0
2009-08-19,9.1,9.73,8.96,9.73,16760,0
2009-08-20,9.73,9.94,9.24,9.87,12059,0
2009-08-21,10.5,10.64,9.8,10.5,54593,0
2009-08-24,10.57,10.85,9.87,10.71,30711,0
2009-08-25,10.78,11.27,10.01,10.78,24805,0
2009-08-26,10.78,10.99,10.01,10.78,20889,0
2009-08-27,10.5,11.06,10.29,11.06,6094,0
2009-08-28,11.2,11.2,10.36,10.43,15192,0
2009-08-31,10.22,10.57,9.87,10.57,21733,0
2009-09-01,10.43,10.78,9.45,9.45,22727,0
2009-09-02,9.45,10.43,9.45,9.87,14972,0
2009-09-03,9.94,10.15,9.45,9.94,14567,0
2009-09-04,9.66,10.64,9.66,10.57,21382,0
2009-09-08,10.71,10.85,10.22,10.5,10424,0
2009-09-09,10.5,11.06,10.36,10.78,27182,0
2009-09-10,10.78,11.13,9.94,11.13,17976,0
2009-09-11,11.13,11.13,10.85,10.85,10641,0
2009-09-14,10.78,11.41,10.78,11.34,18877,0
2009-09-15,14.63,26.46,14.63,18.41,2937621,0
2009-09-16,19.6,20.16,16.31,17.22,474927,0
2009-09-17,17.08,17.57,15.33,15.68,169573,0
2009-09-18,15.75,17.01,15.12,16.52,152090,0
2009-09-21,16.31,16.59,15.4,16.45,61390,0
2009-09-22,16.73,16.8,15.96,16.24,63504,0
2009-09-23,16.31,16.38,15.54,15.96,44582,0
2009-09-24,16.03,16.38,14.77,14.98,57652,0
2009-09-25,14.98,15.4,13.65,14.21,76441,0
2009-09-28,14.28,15.75,14,15.68,49121,0
2009-09-29,15.75,15.75,14.77,15.26,35505,0
2009-09-30,15.33,15.4,14.7,14.91,42290,0
2009-10-01,14.84,14.91,13.65,13.65,79319,0
2009-10-02,13.44,13.65,12.67,13.09,47283,0
2009-10-05,13.16,14.42,12.95,13.02,47712,0
2009-10-06,13.23,13.86,12.67,12.81,39516,0
2009-10-07,13.09,13.16,12.53,12.95,40573,0
2009-10-08,12.32,13.65,12.25,12.39,111247,0
2009-10-09,11.9,12.25,10.5,10.5,1376670,0
2009-10-12,10.92,11.06,10.57,10.78,312963,0
2009-10-13,10.64,10.78,10.43,10.57,130570,0
2009-10-14,10.64,10.78,10.57,10.71,110162,0
2009-10-15,10.85,10.99,10.57,10.71,123826,0
2009-10-16,10.99,11.2,10.92,10.99,254808,0
2009-10-19,11.06,12.18,10.99,11.9,301807,0
2009-10-20,12.25,12.25,11.06,11.27,203916,0
2009-10-21,11.27,11.62,10.43,10.85,140620,0
2009-10-22,10.57,11.2,10.5,10.92,103383,0
2009-10-23,11.06,11.41,10.57,10.85,95974,0
2009-10-26,10.85,11.2,10.5,10.71,140461,0
2009-10-27,10.85,11.06,10.78,10.85,146929,0
2009-10-28,10.78,11.13,10.5,10.99,129814,0
2009-10-29,11.13,11.69,10.5,10.64,197411,0
2009-10-30,10.57,10.78,9.1,9.17,767942,0
2009-11-02,9.52,9.66,9.31,9.52,107878,0
2009-11-03,9.38,10.64,9.17,10.43,84869,0
2009-11-04,10.22,10.43,9.59,9.73,75095,0
2009-11-05,9.8,10.36,9.59,10.29,47811,0
2009-11-06,10.08,10.29,9.8,10.22,42979,0
2009-11-09,10.36,10.5,10.08,10.22,51060,0
2009-11-10,10.43,10.43,10.15,10.22,38282,0
2009-11-11,10.43,10.57,10.29,10.43,64466,0
2009-11-12,10.36,10.5,9.66,9.73,75876,0
2009-11-13,11.34,11.55,10.22,10.64,312861,0
2009-11-16,10.43,10.92,10.36,10.78,80500,0
2009-11-17,10.64,10.92,10.5,10.71,36305,0
2009-11-18,10.64,10.78,10.5,10.64,38105,0
2009-11-19,10.5,10.5,10.22,10.43,54565,0
2009-11-20,10.36,10.78,10.22,10.5,66100,0
2009-11-23,10.85,11.34,10.57,11.2,95711,0
2009-11-24,11.34,11.48,10.85,11.41,76306,0
2009-11-25,11.55,11.55,10.36,10.43,91415,0
2009-11-27,10.29,10.36,10.01,10.08,102551,0
2009-11-30,9.94,10.92,9.94,10.92,143789,0
2009-12-01,10.99,11.13,10.5,11.06,106132,0
2009-12-02,11.06,11.55,11.06,11.55,87402,0
2009-12-03,11.55,11.9,11.2,11.27,80943,0
2009-12-04,11.69,11.83,11.41,11.76,45781,0
2009-12-07,11.69,12.04,11.62,11.97,63504,0
2009-12-08,11.9,12.11,11.48,11.9,111051,0
2009-12-09,11.97,12.53,11.9,12.46,89404,0
2009-12-10,12.46,13.23,12.25,12.67,108808,0
2009-12-11,12.74,12.95,12.32,12.6,34101,0
2009-12-14,12.6,12.6,12.25,12.39,45731,0
2009-12-15,12.32,13.58,12.25,12.53,119234,0
2009-12-16,12.67,12.81,12.46,12.67,53437,0
2009-12-17,12.6,13.23,12.46,12.81,44583,0
2009-12-18,12.95,13.44,12.53,13.44,200065,0
2009-12-21,13.51,13.79,12.95,13.51,56238,0
2009-12-22,13.65,13.65,13.23,13.44,42030,0
2009-12-23,13.51,13.65,12.95,13.16,43587,0
2009-12-24,13.3,13.3,12.95,13.16,9478,0
2009-12-28,13.3,13.44,13.02,13.16,37554,0
2009-12-29,13.16,13.3,11.69,12.11,102415,0
2009-12-30,12.04,12.11,11.76,12.11,36802,0
2009-12-31,12.04,12.04,11.2,11.9,65498,0
2010-01-04,12.18,12.32,11.48,12.11,45849,0
2010-01-05,12.11,13.16,11.76,12.95,121476,0
2010-01-06,12.88,13.02,12.39,13.02,97769,0
2010-01-07,13.02,13.79,12.6,13.72,110219,0
2010-01-08,13.93,15.75,13.86,14.14,208878,0
2010-01-11,14.35,14.77,13.86,14,97095,0
2010-01-12,13.93,14.28,13.65,14.21,73140,0
2010-01-13,14.35,14.35,13.65,14.07,162810,0
2010-01-14,14,14.42,13.37,14.35,50502,0
2010-01-15,14.56,14.7,13.65,14.56,89879,0
2010-01-19,14.56,14.56,13.58,13.79,73117,0
2010-01-20,19.74,20.09,15.61,15.75,1329291,0
2010-01-21,15.89,15.89,14.35,14.91,296393,0
2010-01-22,14.98,15.47,14.56,14.56,128449,0
2010-01-25,15.05,15.05,13.51,13.72,109027,0
2010-01-26,13.65,13.72,12.32,12.39,135343,0
2010-01-27,12.6,13.44,12.6,13.44,117153,0
2010-01-28,13.44,13.51,12.67,12.67,115695,0
2010-01-29,12.74,12.95,12.46,12.46,83720,0
2010-02-01,12.6,13.44,12.39,13.44,71034,0
2010-02-02,13.37,13.51,13.09,13.44,59565,0
2010-02-03,13.3,13.44,12.53,12.53,59209,0
2010-02-04,12.46,12.74,11.48,11.55,94460,0
2010-02-05,11.62,12.46,11.62,12.46,52834,0
2010-02-08,12.39,14.07,11.83,11.97,131718,0
2010-02-09,12.25,12.32,11.55,11.76,76750,0
2010-02-10,11.62,13.44,11.62,13.44,121620,0
2010-02-11,13.3,13.58,13.23,13.37,97801,0
2010-02-12,13.09,13.51,12.32,13.3,97790,0
2010-02-16,13.51,13.51,13.02,13.16,54857,0
2010-02-17,13.3,13.3,12.81,12.88,41400,0
2010-02-18,12.88,13.44,12.88,13.44,31582,0
2010-02-19,13.44,14.28,13.09,13.79,118965,0
2010-02-22,13.79,13.93,12.6,12.88,167924,0
2010-02-23,12.88,13.37,12.74,13.3,66373,0
2010-02-24,13.37,13.44,12.81,12.95,50977,0
2010-02-25,12.74,12.88,12.39,12.6,75720,0
2010-02-26,12.6,12.81,12.46,12.53,37146,0
2010-03-01,12.6,12.81,12.25,12.46,58384,0
2010-03-02,12.46,12.74,12.32,12.39,50606,0
2010-03-03,12.39,12.74,12.39,12.46,34948,0
2010-03-04,12.53,12.6,12.25,12.32,36801,0
2010-03-05,12.46,12.6,12.32,12.46,43200,0
2010-03-08,11.55,11.55,10.99,11.13,263832,0
2010-03-09,10.99,11.13,10.85,11.06,189952,0
2010-03-10,11.06,11.69,10.92,11.48,143563,0
2010-03-11,11.62,11.76,10.71,10.78,173960,0
2010-03-12,11.06,11.2,10.71,10.71,157518,0
2010-03-15,10.78,10.78,9.87,9.94,375735,0
2010-03-16,8.54,9.31,8.4,8.96,5115936,0
2010-03-17,9.03,10.08,8.82,9.8,1136041,0
2010-03-18,9.52,10.15,9.03,9.03,422458,0
2010-03-19,9.24,9.38,8.82,9.1,335144,0
2010-03-22,9.24,9.87,9.17,9.59,300011,0
2010-03-23,9.59,9.8,9.59,9.66,208363,0
2010-03-24,9.52,10.08,9.52,10.08,293576,0
2010-03-25,10.08,10.36,9.94,10.01,304140,0
2010-03-26,10.08,10.29,9.94,10.29,331482,0
2010-03-29,10.36,10.78,10.01,10.78,324454,0
2010-03-30,10.78,11.48,10.22,11.48,625457,0
2010-03-31,11.34,11.55,10.29,10.43,1405690,0
2010-04-01,10.92,10.92,10.5,10.57,146537,0
2010-04-05,10.64,11.13,10.64,11.13,277339,0
2010-04-06,11.13,11.34,10.85,11.2,202105,0
2010-04-07,11.2,11.27,10.99,11.27,288853,0
2010-04-08,11.2,11.27,10.85,10.99,194318,0
2010-04-09,10.92,10.99,10.85,10.85,103471,0
2010-04-12,10.85,11.2,10.5,10.57,308468,0
2010-04-13,10.57,11.13,10.36,11.13,182049,0
2010-04-14,11.13,11.55,10.78,11.13,309497,0
2010-04-15,11.06,11.13,10.57,10.71,179833,0
2010-04-16,10.92,11.13,10.57,11.06,202018,0
2010-04-19,10.99,10.99,10.57,10.85,329642,0
2010-04-20,10.85,10.99,10.36,10.92,170067,0
2010-04-21,10.92,11.06,10.71,10.85,87043,0
2010-04-22,10.71,10.78,10.57,10.78,120776,0
2010-04-23,10.78,11.13,10.64,11.13,99961,0
2010-04-26,11.2,11.27,10.71,11.06,145265,0
2010-04-27,10.92,11.27,10.5,10.57,199895,0
2010-04-28,10.64,10.92,10.57,10.57,95597,0
2010-04-29,10.64,10.85,10.57,10.78,125119,0
2010-04-30,10.78,11.27,10.64,11.2,273249,0
2010-05-03,11.2,11.27,10.92,11.27,121957,0
2010-05-04,11.06,11.27,10.78,10.99,107042,0
2010-05-05,10.78,10.92,10.5,10.5,202140,0
2010-05-06,11.55,11.83,9.45,9.8,422354,0
2010-05-07,10.15,10.5,9.45,9.59,211090,0
2010-05-10,10.01,10.36,9.73,9.87,139926,0
2010-05-11,9.8,10.36,9.59,10.36,143257,0
2010-05-12,10.36,10.78,10.15,10.78,194960,0
2010-05-13,10.78,10.99,10.57,10.99,102419,0
2010-05-14,10.85,10.85,10.29,10.64,149879,0
2010-05-17,10.71,10.78,10.15,10.71,104010,0
2010-05-18,10.85,10.99,10.71,10.85,234624,0
2010-05-19,10.78,11.62,10.64,11.2,355792,0
2010-05-20,10.78,11.13,10.22,10.71,363961,0
2010-05-21,10.36,11.55,10.22,11.27,610139,0
2010-05-24,11.34,11.34,10.43,10.43,189570,0
2010-05-25,10.15,10.5,9.8,10.36,212338,0
2010-05-26,10.64,10.64,9.87,9.94,147009,0
2010-05-27,10.22,10.43,9.94,10.36,170988,0
2010-05-28,10.29,10.57,10.08,10.29,82387,0
2010-06-01,10.15,10.22,9.8,9.8,73051,0
2010-06-02,9.8,10.5,9.8,10.5,128406,0
2010-06-03,10.5,10.57,10.08,10.29,143800,0
2010-06-04,10.01,10.22,9.73,9.73,108634,0
2010-06-07,9.8,9.87,8.61,8.61,240609,0
2010-06-08,8.61,9.1,8.33,8.4,191448,0
2010-06-09,8.47,9.03,8.33,8.4,95986,0
2010-06-10,8.61,8.89,8.54,8.89,160006,0
2010-06-11,8.68,9.03,8.68,9.03,57051,0
2010-06-14,9.17,9.59,8.89,9.59,141500,0
2010-06-15,9.73,9.8,9.1,9.66,81490,0
2010-06-16,9.59,9.73,9.38,9.45,46234,0
2010-06-17,9.52,9.66,9.31,9.59,30952,0
2010-06-18,9.73,9.73,9.17,9.73,150446,0
2010-06-21,9.87,9.87,9.24,9.45,119370,0
2010-06-22,10.36,10.36,9.03,9.03,194287,0
2010-06-23,9.03,9.38,8.89,9.1,126961,0
2010-06-24,8.96,9.24,8.68,9.03,99891,0
2010-06-25,9.1,9.59,8.89,9.59,935749,0
2010-06-28,9.38,9.45,8.75,8.89,145018,0
2010-06-29,8.75,8.96,8.33,8.47,171517,0
2010-06-30,8.54,8.96,8.33,8.96,225125,0
2010-07-01,8.75,9.24,8.68,9.03,155263,0
2010-07-02,9.17,9.24,8.61,8.75,62222,0
2010-07-06,8.82,8.96,8.26,8.4,155709,0
2010-07-07,8.4,8.68,8.19,8.61,153439,0
2010-07-08,8.89,8.89,8.33,8.68,111843,0
2010-07-09,8.61,8.89,8.54,8.89,38409,0
2010-07-12,8.82,8.96,8.61,8.75,43464,0
2010-07-13,8.89,9.17,8.75,9.17,92051,0
2010-07-14,9.1,9.45,8.89,9.38,90524,0
2010-07-15,9.38,9.66,9.17,9.38,123469,0
2010-07-16,9.38,9.52,8.61,8.61,193376,0
2010-07-19,8.89,9.24,8.89,9.1,89445,0
2010-07-20,8.96,9.31,8.96,9.31,63553,0
2010-07-21,9.38,9.52,9.17,9.31,104681,0
2010-07-22,9.52,9.73,9.31,9.73,249015,0
2010-07-23,9.52,10.36,9.38,10.29,121484,0
2010-07-26,10.29,10.85,9.87,10.22,185485,0
2010-07-27,10.36,10.5,9.94,10.08,102919,0
2010-07-28,10.01,10.36,9.94,10.08,87907,0
2010-07-29,10.22,10.22,9.73,10.01,144801,0
2010-07-30,10.01,10.64,9.94,10.57,161360,0
2010-08-02,10.78,10.92,10.36,10.43,212715,0
2010-08-03,10.43,11.41,10.43,10.99,167082,0
2010-08-04,11.06,11.2,10.71,10.78,43117,0
2010-08-05,10.85,10.85,10.43,10.43,70500,0
2010-08-06,10.29,10.64,10.15,10.57,52827,0
2010-08-09,10.64,10.71,10.29,10.5,47776,0
2010-08-10,10.36,10.85,10.15,10.5,176627,0
2010-08-11,10.29,10.64,10.01,10.01,138590,0
2010-08-12,10.01,10.57,10.01,10.5,123338,0
2010-08-13,10.43,10.57,10.15,10.15,76108,0
2010-08-16,10.01,10.57,9.94,10.57,85866,0
2010-08-17,10.71,10.85,10.29,10.85,94746,0
2010-08-18,10.78,10.85,10.5,10.85,48302,0
2010-08-19,10.78,10.78,9.94,10.01,118983,0
2010-08-20,10.01,10.29,10.01,10.29,78998,0
2010-08-23,10.36,10.36,10.08,10.08,96537,0
2010-08-24,10.08,10.64,9.8,10.5,142918,0
2010-08-25,10.43,10.78,10.15,10.78,95007,0
2010-08-26,10.78,10.85,10.15,10.15,65996,0
2010-08-27,10.36,10.5,10.22,10.29,51978,0
2010-08-30,10.22,10.64,10.08,10.08,114056,0
2010-08-31,10.01,10.5,10.01,10.08,117317,0
2010-09-01,10.29,10.64,10.08,10.22,146467,0
2010-09-02,10.15,10.43,10.15,10.29,40275,0
2010-09-03,10.36,10.36,10.15,10.15,66022,0
2010-09-07,10.22,10.43,10.22,10.22,67523,0
2010-09-08,10.29,10.43,10.22,10.43,78111,0
2010-09-09,10.5,10.5,10.29,10.29,29638,0
2010-09-10,10.29,10.43,10.29,10.43,34623,0
2010-09-13,10.5,10.5,10.08,10.08,99635,0
2010-09-14,10.22,10.43,10.15,10.43,55898,0
2010-09-15,10.36,10.43,9.94,10.01,92091,0
2010-09-16,10.29,10.29,9.94,10.01,35946,0
2010-09-17,10.22,10.22,9.8,9.94,208993,0
2010-09-20,10.01,10.29,9.94,10.08,134056,0
2010-09-21,10.15,10.15,9.8,9.8,82869,0
2010-09-22,9.8,10.15,9.8,10.08,78087,0
2010-09-23,10.01,10.29,9.59,9.59,88955,0
2010-09-24,9.8,10.36,9.8,10.36,168418,0
2010-09-27,10.36,10.36,10.15,10.36,33420,0
2010-09-28,10.43,10.57,10.29,10.57,113137,0
2010-09-29,10.57,10.57,10.36,10.57,123056,0
2010-09-30,10.71,11.41,10.36,11.2,195060,0
2010-10-01,11.55,11.76,11.34,11.62,136847,0
2010-10-04,11.62,11.62,10.71,10.71,65843,0
2010-10-05,10.71,11.06,10.43,11.06,131383,0
2010-10-06,10.99,11.2,10.78,10.92,111701,0
2010-10-07,11.06,11.06,10.5,10.5,61604,0
2010-10-08,10.5,11.27,10.5,11.27,82360,0
2010-10-11,11.2,11.69,10.92,11.69,120104,0
2010-10-12,11.62,11.62,10.99,11.06,81479,0
2010-10-13,11.06,11.62,10.92,11.62,59370,0
2010-10-14,11.69,11.9,11.27,11.83,93782,0
2010-10-15,12.04,12.32,11.55,12.04,199723,0
2010-10-18,12.25,13.37,12.11,12.53,276040,0
2010-10-19,12.53,12.53,11.41,11.41,149704,0
2010-10-20,11.55,12.67,11.55,12.39,96330,0
2010-10-21,12.46,13.3,11.97,12.11,202825,0
2010-10-22,12.18,12.67,12.18,12.39,122299,0
2010-10-25,12.53,12.67,12.32,12.67,60806,0
2010-10-26,12.6,13.16,12.11,12.32,181993,0
2010-10-27,12.25,12.67,11.83,12.18,89875,0
2010-10-28,12.32,12.32,11.97,12.18,57048,0
2010-10-29,12.11,12.67,11.97,12.39,72997,0
2010-11-01,12.46,12.46,11.48,11.69,65352,0
2010-11-02,11.9,11.9,11.41,11.48,104711,0
2010-11-03,11.48,11.69,10.92,11.06,119662,0
2010-11-04,11.27,11.9,11.27,11.9,96109,0
2010-11-05,11.76,11.76,11.13,11.41,71506,0
2010-11-08,11.34,11.41,10.85,10.92,96511,0
2010-11-09,10.92,11.34,10.92,10.99,90502,0
2010-11-10,11.13,11.27,10.71,10.78,155638,0
2010-11-11,10.99,10.99,10.36,10.43,118714,0
2010-11-12,10.36,10.99,10.36,10.43,70176,0
2010-11-15,10.57,10.78,10.15,10.22,141287,0
2010-11-16,10.15,10.29,9.8,9.94,152128,0
2010-11-17,10.01,10.15,9.87,9.94,59360,0
2010-11-18,10.01,10.29,9.66,9.87,148771,0
2010-11-19,9.87,10.15,9.8,10.15,89208,0
2010-11-22,10.22,10.36,9.8,9.87,115204,0
2010-11-23,9.8,10.01,9.59,9.73,116000,0
2010-11-24,9.8,9.94,9.52,9.59,140441,0
2010-11-26,9.59,9.73,9.45,9.45,37105,0
2010-11-29,9.52,9.73,8.89,9.1,234141,0
2010-11-30,8.96,9.59,8.54,9.59,532528,0
2010-12-01,9.73,9.8,9.52,9.66,153010,0
2010-12-02,9.66,9.66,9.17,9.38,136614,0
2010-12-03,9.31,9.45,9.1,9.24,155760,0
2010-12-06,9.24,9.8,8.96,9.52,175761,0
2010-12-07,9.66,9.8,9.45,9.59,113703,0
2010-12-08,9.66,11.27,9.66,11.2,404817,0
2010-12-09,11.2,11.97,10.36,11.69,311877,0
2010-12-10,11.9,11.9,11.13,11.69,137672,0
2010-12-13,11.83,11.83,11.41,11.62,58187,0
2010-12-14,11.06,11.06,9.94,10.85,225250,0
2010-12-15,10.78,10.78,10.5,10.5,76543,0
2010-12-16,10.5,10.85,10.15,10.78,128279,0
2010-12-17,10.78,11.34,10.64,11.27,69489,0
2010-12-20,11.13,11.55,10.85,10.92,102347,0
2010-12-21,10.99,11.13,10.92,11.13,44518,0
2010-12-22,11.06,11.2,10.92,11.13,85748,0
2010-12-23,11.2,11.2,10.92,11.06,28177,0
2010-12-27,11.06,11.2,10.85,11.2,51937,0
2010-12-28,11.2,11.34,11.13,11.2,45495,0
2010-12-29,11.2,11.27,10.85,10.92,27632,0
2010-12-30,10.85,10.85,10.43,10.43,82478,0
2010-12-31,10.43,10.43,10.08,10.08,52590,0
2011-01-03,10.15,11.06,10.08,10.5,116287,0
2011-01-04,10.5,10.64,10.08,10.29,63015,0
2011-01-05,10.29,10.57,10.22,10.57,51541,0
2011-01-06,12.67,16.1,12.32,15.4,2946597,0
2011-01-07,14.7,15.4,13.16,14,684370,0
2011-01-10,14.77,15.89,13.93,14.56,1035311,0
2011-01-11,14.77,15.05,13.79,13.93,388611,0
2011-01-12,14.14,14.63,13.86,14.63,177676,0
2011-01-13,14.56,14.63,14,14.63,166263,0
2011-01-14,14.7,15.19,14.42,14.84,222397,0
2011-01-18,14.7,14.77,14,14.07,229911,0
2011-01-19,14,14.28,13.65,13.65,216524,0
2011-01-20,13.65,13.65,12.95,13.02,143164,0
2011-01-21,13.3,13.58,13.23,13.3,120476,0
2011-01-24,13.51,13.51,12.67,12.74,227707,0
2011-01-25,12.74,12.74,11.83,12.11,169148,0
2011-01-26,12.18,13.3,12.18,13.23,117743,0
2011-01-27,13.23,13.3,12.6,12.74,98148,0
2011-01-28,12.74,13.16,12.04,12.04,150700,0
2011-01-31,11.97,12.32,11.55,11.83,182349,0
2011-02-01,11.9,12.53,11.69,12.53,216495,0
2011-02-02,12.46,12.67,12.11,12.6,132018,0
2011-02-03,12.53,12.6,12.11,12.25,86511,0
2011-02-04,12.39,12.53,11.97,12.39,98768,0
2011-02-07,12.39,12.53,12.04,12.46,121786,0
2011-02-08,12.39,13.16,12.32,13.16,143871,0
2011-02-09,13.23,13.51,12.46,12.74,129722,0
2011-02-10,12.6,12.6,12.25,12.32,57980,0
2011-02-11,12.25,13.02,12.25,12.81,71005,0
2011-02-14,12.88,14.28,12.88,13.65,249720,0
2011-02-15,13.51,13.79,12.81,13.09,102013,0
2011-02-16,13.23,13.44,12.88,13.37,116784,0
2011-02-18,13.58,13.58,12.81,13.16,43966,0
2011-02-22,12.88,13.51,12.6,12.67,115563,0
2011-02-23,12.81,13.02,12.6,12.6,63922,0
2011-02-24,12.6,13.02,12.6,12.74,66204,0
2011-02-25,12.74,13.02,12.74,13.02,67423,0
2011-02-28,13.02,13.93,12.95,13.58,240845,0
2011-03-01,13.65,13.79,13.09,13.09,110829,0
2011-03-02,13.09,13.37,13.02,13.3,79152,0
2011-03-03,13.44,13.58,13.16,13.58,91215,0
2011-03-04,13.51,13.65,13.16,13.3,65927,0
2011-03-07,13.02,13.37,12.95,13.09,71441,0
2011-03-08,13.02,14.35,12.95,13.93,213536,0
2011-03-09,13.86,13.86,12.88,12.95,100763,0
2011-03-10,12.95,13.09,12.6,12.6,140923,0
2011-03-11,12.53,12.95,12.46,12.6,106577,0
2011-03-14,12.46,12.6,12.25,12.46,68831,0
2011-03-15,12.25,12.32,11.9,12.18,129686,0
2011-03-16,12.18,12.74,12.11,12.6,123544,0
2011-03-17,12.6,13.09,12.53,12.95,91525,0
2011-03-18,13.02,13.72,12.25,12.46,722110,0
2011-03-21,12.95,13.09,12.11,12.32,135189,0
2011-03-22,12.32,12.6,11.97,12.04,154518,0
2011-03-23,12.11,12.32,11.83,11.9,111445,0
2011-03-24,11.97,12.18,11.97,12.04,68520,0
2011-03-25,12.18,12.46,11.97,12.11,181251,0
2011-03-28,12.18,12.6,12.11,12.25,105546,0
2011-03-29,12.25,12.46,11.97,12.11,96710,0
2011-03-30,12.11,12.53,12.11,12.25,162854,0
2011-03-31,12.32,12.39,11.62,11.76,223518,0
2011-04-01,11.97,12.32,11.9,12.11,162406,0
2011-04-04,12.11,12.39,12.04,12.18,112041,0
2011-04-05,12.18,12.46,12.18,12.46,113705,0
2011-04-06,12.32,13.09,12.04,12.88,200646,0
2011-04-07,12.81,13.02,12.67,12.88,130833,0
2011-04-08,13.09,13.09,12.32,12.53,100325,0
2011-04-11,12.53,12.6,12.18,12.25,67817,0
2011-04-12,12.25,12.46,11.83,11.9,73855,0
2011-04-13,11.97,12.18,11.76,11.9,89473,0
2011-04-14,11.9,12.18,11.62,11.76,57464,0
2011-04-15,11.62,11.83,11.41,11.76,129101,0
2011-04-18,11.62,11.9,11.55,11.83,51724,0
2011-04-19,11.83,12.18,11.62,11.83,51191,0
2011-04-20,11.97,11.97,11.76,11.83,46179,0
2011-04-21,11.9,12.04,11.69,11.69,47327,0
2011-04-25,11.69,11.9,11.41,11.76,113287,0
2011-04-26,11.97,12.25,11.76,11.83,143486,0
2011-04-27,11.9,11.97,11.69,11.83,107707,0
2011-04-28,11.9,12.11,11.69,11.83,229423,0
2011-04-29,11.9,11.97,11.62,11.76,161085,0
2011-05-02,11.76,11.97,11.69,11.76,102158,0
2011-05-03,11.76,11.76,11.34,11.41,115793,0
2011-05-04,11.41,11.55,11.2,11.27,98501,0
2011-05-05,11.27,11.41,11.13,11.34,79181,0
2011-05-06,11.27,11.55,11.27,11.48,86851,0
2011-05-09,11.41,11.62,11.34,11.62,43823,0
2011-05-10,11.69,11.9,11.48,11.9,64077,0
2011-05-11,11.83,12.04,11.34,11.41,102680,0
2011-05-12,11.41,11.69,11.27,11.62,117003,0
2011-05-13,11.55,11.76,11.55,11.69,61693,0
2011-05-16,11.69,11.76,11.13,11.13,84985,0
2011-05-17,11.13,11.27,10.71,10.71,234930,0
2011-05-18,10.71,10.92,10.36,10.64,156154,0
2011-05-19,10.57,10.85,10.29,10.57,81956,0
2011-05-20,10.43,10.99,10.43,10.57,144447,0
2011-05-23,10.57,10.64,10.22,10.22,131154,0
2011-05-24,10.36,10.64,9.31,9.94,271293,0
2011-05-25,9.94,10.29,9.8,10.22,94421,0
2011-05-26,9.94,10.29,9.8,9.94,293016,0
2011-05-27,10.64,10.64,10.01,10.08,344998,0
2011-05-31,10.43,11.62,10.08,11.41,431587,0
2011-06-01,11.34,11.97,11.2,11.41,244691,0
2011-06-02,11.34,11.83,11.34,11.76,97036,0
2011-06-03,11.48,11.76,11.41,11.62,91191,0
2011-06-06,11.62,11.62,10.64,10.71,132596,0
2011-06-07,10.85,11.55,10.78,11.27,95828,0
2011-06-08,11.13,11.27,10.64,10.85,76696,0
2011-06-09,10.85,10.99,10.57,10.64,58035,0
2011-06-10,10.57,10.78,10.22,10.29,64697,0
2011-06-13,10.43,10.64,10.08,10.5,146763,0
2011-06-14,10.64,11.13,10.57,11.06,114215,0
2011-06-15,10.85,10.99,10.64,10.64,68401,0
2011-06-16,10.71,10.85,10.5,10.57,74558,0
2011-06-17,10.64,11.13,9.94,10.15,523117,0
2011-06-20,10.15,10.43,10.01,10.22,116303,0
2011-06-21,10.36,10.99,10.29,10.92,92297,0
2011-06-22,10.85,10.92,10.15,10.15,153872,0
2011-06-23,10.15,11.27,10.01,11.2,231490,0
2011-06-24,11.34,12.74,10.92,12.53,987563,0
2011-06-27,12.32,12.67,11.41,11.83,272669,0
2011-06-28,11.83,12.6,11.69,12.46,187462,0
2011-06-29,12.46,12.6,11.55,11.55,104937,0
2011-06-30,11.62,12.6,11.55,12.32,251065,0
2011-07-01,12.32,12.39,11.9,12.04,81696,0
2011-07-05,11.9,11.9,11.62,11.69,42854,0
2011-07-06,11.62,12.39,11.55,12.39,80268,0
2011-07-07,12.46,12.53,11.97,12.25,134150,0
2011-07-08,12.04,12.18,11.62,11.69,65438,0
2011-07-11,11.69,12.04,11.41,11.48,73993,0
2011-07-12,11.48,11.97,11.2,11.76,101700,0
2011-07-13,11.9,12.25,11.9,12.25,81384,0
2011-07-14,12.25,12.53,11.48,11.48,132511,0
2011-07-15,11.48,12.39,11.48,12.25,182962,0
2011-07-18,12.25,12.25,11.76,12.11,61254,0
2011-07-19,12.25,12.6,12.11,12.53,138883,0
2011-07-20,12.32,12.53,11.76,11.97,64850,0
2011-07-21,11.97,12.25,11.76,11.97,58797,0
2011-07-22,12.04,12.53,11.97,12.46,135753,0
2011-07-25,12.25,12.88,11.97,12.25,163072,0
2011-07-26,12.25,12.88,12.11,12.74,182614,0
2011-07-27,12.74,12.81,11.76,11.76,162830,0
2011-07-28,12.04,12.95,11.83,11.83,220880,0
2011-07-29,12.04,12.81,11.69,11.76,195970,0
2011-08-01,12.18,12.46,11.97,12.39,121936,0
2011-08-02,12.18,12.6,11.9,11.9,136435,0
2011-08-03,11.97,12.32,11.69,12.25,117075,0
2011-08-04,12.04,12.18,11.2,11.41,243789,0
2011-08-05,11.62,12.11,10.92,11.06,191201,0
2011-08-08,10.92,11.13,9.8,9.8,250720,0
2011-08-09,10.36,10.36,9.1,9.8,318634,0
2011-08-10,9.59,9.94,9.1,9.1,154076,0
2011-08-11,9.1,9.59,9.03,9.31,168397,0
2011-08-12,9.45,9.59,9.1,9.52,114237,0
2011-08-15,9.66,10.08,9.31,9.45,101444,0
2011-08-16,9.24,9.31,8.75,8.75,198803,0
2011-08-17,9.1,9.38,8.68,8.75,153980,0
2011-08-18,8.68,8.75,8.33,8.33,190092,0
2011-08-19,8.26,8.82,8.19,8.4,125237,0
2011-08-22,8.68,8.68,8.19,8.26,56039,0
2011-08-23,8.26,8.75,8.19,8.75,99702,0
2011-08-24,8.75,9.45,8.4,9.24,136924,0
2011-08-25,9.17,9.24,8.75,8.75,110044,0
2011-08-26,9.03,9.31,8.47,9.17,149520,0
2011-08-29,9.38,10.08,9.1,10.08,149600,0
2011-08-30,9.8,10.08,9.38,9.8,96739,0
2011-08-31,9.87,10.08,9.45,9.52,97148,0
2011-09-01,9.52,9.94,8.89,8.96,81765,0
2011-09-02,9.03,9.1,8.54,8.61,88650,0
2011-09-06,8.47,8.68,8.19,8.4,110360,0
2011-09-07,8.54,8.96,8.47,8.75,93762,0
2011-09-08,8.68,8.96,8.47,8.68,88640,0
2011-09-09,8.61,8.68,8.19,8.26,121939,0
2011-09-12,8.05,9.03,8.05,8.96,137989,0
2011-09-13,9.59,9.59,8.75,8.96,183029,0
2011-09-14,9.03,9.17,8.61,8.96,124452,0
2011-09-15,9.03,9.03,8.61,8.96,70305,0
2011-09-16,9.03,9.03,8.05,8.33,279468,0
2011-09-19,8.19,8.4,8.05,8.33,87178,0
2011-09-20,8.33,8.47,7.98,7.98,95304,0
2011-09-21,7.98,8.19,7.7,7.7,136045,0
2011-09-22,7.56,7.63,6.44,6.86,273251,0
2011-09-23,6.86,7.14,6.65,7.14,115567,0
2011-09-26,7.14,7.28,6.72,6.86,76159,0
2011-09-27,7.07,7.28,6.86,7.14,257243,0
2011-09-28,7.07,7.14,6.44,6.44,113981,0
2011-09-29,6.72,6.72,6.51,6.58,71097,0
2011-09-30,6.51,6.86,6.44,6.44,93075,0
2011-10-03,6.3,6.51,5.67,5.95,148982,0
2011-10-04,6.09,7.35,5.74,7.28,145560,0
2011-10-05,7,7.21,6.3,6.79,73189,0
2011-10-06,6.79,7.35,6.65,7.28,110689,0
2011-10-07,7.28,7.35,6.72,6.79,54141,0
2011-10-10,6.93,7.42,6.65,7.42,63325,0
2011-10-11,7.28,7.35,7,7.28,53371,0
2011-10-12,7.28,7.98,7.21,7.91,71551,0
2011-10-13,7.84,8.05,7.49,8.05,33956,0
2011-10-14,8.19,8.19,7.77,8.05,76441,0
2011-10-17,7.98,8.05,7.35,7.42,71905,0
2011-10-18,7.49,8.26,7.14,8.26,88978,0
2011-10-19,8.4,8.4,7.98,8.05,62320,0
2011-10-20,8.12,8.19,7.56,8.05,34387,0
2011-10-21,8.33,8.33,7.63,8.19,97111,0
2011-10-24,8.26,8.47,7.84,8.47,75986,0
2011-10-25,8.33,8.33,7.91,7.98,119894,0
2011-10-26,7.98,8.33,7.84,8.33,79557,0
2011-10-27,8.61,9.17,8.4,9.03,175401,0
2011-10-28,9.03,9.03,8.47,8.82,62331,0
2011-10-31,8.61,8.89,8.47,8.47,61066,0
2011-11-01,8.26,8.4,7.56,7.56,98154,0
2011-11-02,7.77,7.84,7.56,7.63,70495,0
2011-11-03,7.63,7.91,7.56,7.77,102275,0
2011-11-04,7.7,7.98,7.7,7.84,26832,0
2011-11-07,7.84,7.98,7.42,7.56,38229,0
2011-11-08,7.7,7.98,7.56,7.91,89519,0
2011-11-09,7.84,7.98,7.7,7.77,91005,0
2011-11-10,7.91,7.98,7.77,7.84,31767,0
2011-11-11,7.91,8.12,7.84,8.12,67687,0
2011-11-14,7.91,8.05,7.07,7.07,94516,0
2011-11-15,7.35,7.42,7.14,7.42,40388,0
2011-11-16,7.28,7.63,7.21,7.21,57371,0
2011-11-17,7.14,7.35,7,7.07,54419,0
2011-11-18,7,7.35,6.93,7,82390,0
2011-11-21,6.86,7.28,6.86,7.14,96117,0
2011-11-22,7.07,7.98,7.07,7.14,116417,0
2011-11-23,7.07,7.63,7,7.35,131816,0
2011-11-25,7.21,7.49,7.21,7.21,62132,0
2011-11-28,7.28,7.77,7.28,7.56,104314,0
2011-11-29,7.56,7.56,7.42,7.49,47437,0
2011-11-30,7.84,8.26,7.42,8.19,205055,0
2011-12-01,8.19,8.33,7.91,7.98,77461,0
2011-12-02,8.19,8.47,7.98,8.4,91472,0
2011-12-05,8.47,8.47,7.77,8.4,89701,0
2011-12-06,8.19,8.47,8.12,8.47,71918,0
2011-12-07,8.26,8.33,7.91,8.33,56414,0
2011-12-08,8.19,8.19,7.84,7.84,75986,0
2011-12-09,7.91,8.89,7.77,8.89,131338,0
2011-12-12,8.61,8.89,7.98,8.26,78365,0
2011-12-13,8.33,8.33,7.84,7.98,61591,0
2011-12-14,7.91,8.19,7.28,7.42,89298,0
2011-12-15,7.49,7.98,7.35,7.84,52611,0
2011-12-16,7.91,7.91,6.72,6.72,552643,0
2011-12-19,7,7.28,6.58,7.07,140636,0
2011-12-20,7.28,7.98,7.07,7.98,101651,0
2011-12-21,7.84,7.98,7.56,7.91,59570,0
2011-12-22,7.98,8.19,7.77,7.98,53045,0
2011-12-23,7.98,8.26,7.42,8.12,48919,0
2011-12-27,7.98,8.75,7.63,8.54,91651,0
2011-12-28,8.47,8.47,7.84,7.98,62892,0
2011-12-29,7.84,8.05,7.77,8.05,51461,0
2011-12-30,7.91,9.1,7.77,9.03,157390,0
2012-01-03,9.24,9.24,8.26,8.75,94934,0
2012-01-04,8.61,8.61,7.98,8.26,63433,0
2012-01-05,8.54,8.75,8.12,8.47,45663,0
2012-01-06,8.47,8.61,8.26,8.4,57717,0
2012-01-09,8.4,8.4,7.91,8.12,79151,0
2012-01-10,8.54,9.1,8.54,8.89,389437,0
2012-01-11,8.82,9.87,8.75,9.73,254282,0
2012-01-12,9.73,10.29,9.73,10.08,157582,0
2012-01-13,9.8,10.36,9.73,10.22,118232,0
2012-01-17,10.29,11.48,10.22,11.13,246231,0
2012-01-18,11.06,11.41,10.64,11.41,86590,0
2012-01-19,11.41,11.41,9.73,9.8,292505,0
2012-01-20,9.73,9.94,9.31,9.59,102551,0
2012-01-23,9.59,9.8,9.03,9.24,62273,0
2012-01-24,9.17,9.66,8.89,9.59,133115,0
2012-01-25,9.31,10.5,9.31,10.29,132999,0
2012-01-26,10.36,10.36,10.08,10.22,161926,0
2012-01-27,10.15,10.99,9.94,10.99,200964,0
2012-01-30,10.85,10.85,10.29,10.43,391252,0
2012-01-31,10.5,10.5,10.15,10.15,569855,0
2012-02-01,10.29,11.27,10.22,11.13,196595,0
2012-02-02,11.13,11.55,10.99,11.34,162866,0
2012-02-03,11.34,11.83,11.34,11.69,245915,0
2012-02-06,11.83,12.18,11.2,11.97,95225,0
2012-02-07,11.97,12.11,11.34,11.97,65847,0
2012-02-08,12.11,12.18,11.55,12.18,75334,0
2012-02-09,12.11,12.11,11.76,11.97,62842,0
2012-02-10,11.76,11.97,11.55,11.97,54738,0
2012-02-13,11.97,12.25,11.55,12.25,65644,0
2012-02-14,12.46,12.67,11.9,12.6,86244,0
2012-02-15,12.67,12.81,11.97,12.81,106870,0
2012-02-16,12.53,12.88,12.18,12.88,81178,0
2012-02-17,12.95,12.95,12.11,12.6,108261,0
2012-02-21,12.67,12.74,10.71,11.06,135176,0
2012-02-22,11.2,12.25,11.06,12.25,234939,0
2012-02-23,12.04,13.02,12.04,12.53,139978,0
2012-02-24,12.53,12.88,12.04,12.74,64484,0
2012-02-27,12.6,12.6,12.18,12.46,57504,0
2012-02-28,12.53,12.6,12.39,12.39,35685,0
2012-02-29,12.25,12.53,11.9,11.9,107562,0
2012-03-01,11.9,12.25,11.9,11.9,47067,0
2012-03-02,11.83,11.83,10.92,11.06,129833,0
2012-03-05,11.06,11.41,10.78,11.13,72381,0
2012-03-06,10.85,11.06,10.78,10.92,73840,0
2012-03-07,11.06,11.34,10.85,11.34,43349,0
2012-03-08,11.27,12.04,11.13,11.76,81597,0
2012-03-09,11.83,12.04,11.48,11.97,48359,0
2012-03-12,11.62,11.9,11.34,11.62,48972,0
2012-03-13,11.76,12.18,11.55,12.18,60354,0
2012-03-14,12.18,12.32,11.76,11.9,31759,0
2012-03-15,11.9,12.25,11.76,12.11,71122,0
2012-03-16,12.11,12.74,12.04,12.74,315125,0
2012-03-19,12.67,13.44,12.53,13.37,144490,0
2012-03-20,13.16,13.16,12.67,13.09,107064,0
2012-03-21,13.37,14.07,12.74,13.02,209631,0
2012-03-22,13.02,13.02,12.6,12.88,73970,0
2012-03-23,12.95,13.3,12.46,13.09,66597,0
2012-03-26,13.16,13.72,12.81,13.65,86284,0
2012-03-27,13.65,13.65,12.88,13.65,72470,0
2012-03-28,13.3,13.65,12.67,13.23,66580,0
2012-03-29,13.09,13.51,12.95,13.16,56479,0
2012-03-30,13.44,13.65,12.95,13.02,101617,0
2012-04-02,12.95,13.65,12.95,13.58,102074,0
2012-04-03,13.65,13.65,13.09,13.09,78367,0
2012-04-04,12.88,13.02,12.25,12.25,114106,0
2012-04-05,12.25,12.53,12.25,12.39,23261,0
2012-04-09,12.25,12.39,11.83,11.83,73518,0
2012-04-10,11.76,12.04,11.48,11.48,88096,0
2012-04-11,11.62,12.53,11.55,11.76,97838,0
2012-04-12,11.76,11.9,11.27,11.41,71797,0
2012-04-13,11.34,11.76,11.2,11.2,83537,0
2012-04-16,11.27,11.55,10.78,10.99,38799,0
2012-04-17,11.13,11.69,11.13,11.48,48149,0
2012-04-18,11.41,11.48,10.15,10.57,61687,0
2012-04-19,10.64,11.06,10.64,10.78,90974,0
2012-04-20,11.13,11.13,10.64,10.85,107482,0
2012-04-23,10.57,11.2,10.57,10.92,94913,0
2012-04-24,10.92,11.48,10.92,11.41,96916,0
2012-04-25,11.62,11.9,11.2,11.76,112845,0
2012-04-26,11.76,11.9,11.34,11.9,51613,0
2012-04-27,11.97,11.97,11.27,11.55,55150,0
2012-04-30,11.48,11.76,11.2,11.34,55115,0
2012-05-01,11.34,11.41,10.43,10.43,98400,0
2012-05-02,10.57,10.71,10.15,10.64,87005,0
2012-05-03,10.5,11.27,10.5,11.06,101749,0
2012-05-04,10.99,11.06,10.5,10.78,93851,0
2012-05-07,10.78,10.99,10.57,10.71,73507,0
2012-05-08,10.57,10.99,10.43,10.78,56768,0
2012-05-09,10.57,10.99,10.57,10.64,70951,0
2012-05-10,10.71,11.06,10.64,10.78,32909,0
2012-05-11,10.64,10.92,10.36,10.5,41402,0
2012-05-14,10.36,10.64,10.15,10.43,38539,0
2012-05-15,10.5,10.92,10.5,10.57,46563,0
2012-05-16,10.71,10.85,10.57,10.78,52902,0
2012-05-17,10.85,10.99,10.78,10.85,48278,0
2012-05-18,10.78,10.92,10.29,10.57,108962,0
2012-05-21,10.57,11.34,10.57,11.34,97354,0
2012-05-22,11.27,11.55,10.5,10.64,78307,0
2012-05-23,10.5,11.27,10.5,11.13,81845,0
2012-05-24,11.13,11.41,10.64,11.2,86166,0
2012-05-25,11.2,11.41,10.92,11.2,73350,0
2012-05-29,11.27,11.34,10.85,11.27,75513,0
2012-05-30,11.06,11.27,10.92,11.13,77751,0
2012-05-31,11.2,11.48,11.06,11.13,258006,0
2012-06-01,10.92,11.27,10.85,10.99,89211,0
2012-06-04,10.78,11.27,10.71,11.2,95004,0
2012-06-05,11.2,11.34,11.2,11.27,76046,0
2012-06-06,11.41,12.18,11.41,12.18,90466,0
2012-06-07,12.39,12.46,11.9,11.97,91181,0
2012-06-08,11.9,12.39,11.62,12.39,31607,0
2012-06-11,12.6,13.51,12.46,12.95,325149,0
2012-06-12,12.95,13.3,12.6,13.23,79278,0
2012-06-13,13.16,13.3,12.88,13.16,50747,0
2012-06-14,13.09,13.44,12.81,13.44,77746,0
2012-06-15,13.37,13.51,13.16,13.3,180120,0
2012-06-18,13.23,13.51,13.02,13.44,74184,0
2012-06-19,13.37,13.51,12.6,13.23,160501,0
2012-06-20,13.16,13.44,13.09,13.23,35142,0
2012-06-21,13.3,13.44,13.02,13.23,74911,0
2012-06-22,13.44,13.44,13.16,13.37,365344,0
2012-06-25,13.79,14.42,13.02,13.65,682699,0
2012-06-26,14.14,16.52,13.86,15.82,962899,0
2012-06-27,15.75,16.03,14.98,16.03,341032,0
2012-06-28,15.82,16.1,14.98,16.1,233393,0
2012-06-29,16.31,16.31,15.12,15.715,324843,0
2012-07-02,15.4,16.31,15.05,16.31,325730,0
2012-07-03,16.31,17.85,16.03,17.36,278934,0
2012-07-05,17.36,20.37,17.01,18.13,611726,0
2012-07-06,18.13,19.32,17.71,19.18,322231,0
2012-07-09,19.04,19.53,18.48,18.48,243205,0
2012-07-10,18.69,18.9,17.78,17.85,266327,0
2012-07-11,18.06,19.46,17.92,19.25,524071,0
2012-07-12,18.83,19.6,18.69,19.53,276308,0
2012-07-13,19.6,20.65,19.53,20.51,343863,0
2012-07-16,20.44,22.4,20.16,22.05,377900,0
2012-07-17,21.98,22.96,20.65,22.26,403155,0
2012-07-18,22.26,22.4,19.6,19.88,416800,0
2012-07-19,19.95,20.93,19.39,19.81,185262,0
2012-07-20,19.46,19.74,18.83,18.97,233169,0
2012-07-23,18.27,18.48,17.43,18.2,299034,0
2012-07-24,18.34,18.48,17.15,17.395,194232,0
2012-07-25,17.85,17.99,17.01,17.15,207495,0
2012-07-26,17.36,18.34,17.36,17.78,129714,0
2012-07-27,17.85,18.9,17.5,18.27,180085,0
2012-07-30,17.29,17.5,16.31,16.66,252494,0
2012-07-31,16.87,17.71,16.45,16.94,155107,0
2012-08-01,17.08,17.15,15.26,15.26,234186,0
2012-08-02,15.12,15.75,14.7,15.33,138647,0
2012-08-03,15.61,16.24,15.47,15.82,110307,0
2012-08-06,16.1,16.66,15.68,16.31,147832,0
2012-08-07,16.73,16.8,16.17,16.45,111936,0
2012-08-08,16.24,16.38,15.47,15.68,69747,0
2012-08-09,15.54,15.82,14.56,15.05,150091,0
2012-08-10,15.26,15.68,15.26,15.54,46046,0
2012-08-13,15.4,15.68,15.12,15.61,61517,0
2012-08-14,15.68,16.24,14.77,14.84,156430,0
2012-08-15,14.77,15.26,14.35,15.26,99633,0
2012-08-16,15.47,16.24,14.56,16.03,114732,0
2012-08-17,15.96,16.24,15.61,16.24,80550,0
2012-08-20,16.17,16.17,15.4,15.75,56723,0
2012-08-21,15.82,16.1,14.98,15.19,93342,0
2012-08-22,15.12,15.19,14.56,14.63,71507,0
2012-08-23,14.63,15.12,14.63,14.98,42501,0
2012-08-24,14.91,15.19,14.84,15.12,28930,0
2012-08-27,15.12,15.54,14.945,14.98,66347,0
2012-08-28,15.05,15.47,14.77,15.225,55164,0
2012-08-29,15.33,16.24,15.261,15.96,100496,0
2012-08-30,15.82,15.82,15.54,15.75,55216,0
2012-08-31,15.89,15.89,15.26,15.68,86941,0
2012-09-04,15.61,15.82,15.05,15.82,86543,0
2012-09-05,15.61,16.485,15.272,16.38,155908,0
2012-09-06,16.52,17.5,16.1,16.73,291462,0
2012-09-07,16.94,17.15,16.31,16.94,105372,0
2012-09-10,16.87,17.36,16.17,16.275,137424,0
2012-09-11,16.38,17.22,16.38,16.94,193132,0
2012-09-12,16.94,17.57,16.73,17.22,133387,0
2012-09-13,17.29,18.27,17.22,17.955,277262,0
2012-09-14,18.13,18.41,16.87,17.29,176485,0
2012-09-17,17.22,18.34,16.94,17.85,165471,0
2012-09-18,17.78,18.34,17.29,18.2,100079,0
2012-09-19,18.41,18.83,17.92,18.55,151914,0
2012-09-20,18.48,19.04,18.27,18.76,191006,0
2012-09-21,19.32,19.32,18.34,18.41,607052,0
2012-09-24,18.34,18.62,17.64,18.165,129741,0
2012-09-25,18.34,18.69,17.64,17.92,130912,0
2012-09-26,17.99,17.99,16.94,17.15,85768,0
2012-09-27,16.87,17.29,16.52,16.8,114637,0
2012-09-28,16.66,16.73,15.68,16.24,332336,0
2012-10-01,16.45,17.01,16.24,16.87,111795,0
2012-10-02,17.01,17.5,16.8,17.29,112374,0
2012-10-03,17.36,17.36,16.8,17.15,70638,0
2012-10-04,17.15,17.5,16.8,17.29,98025,0
2012-10-05,17.43,18.27,16.87,18.2,78072,0
2012-10-08,17.78,17.99,17.43,17.64,91408,0
2012-10-09,17.64,17.64,16.73,17.01,84397,0
2012-10-10,17.01,17.22,16.24,16.38,152679,0
2012-10-11,16.66,16.94,16.45,16.73,52624,0
2012-10-12,18.06,19.25,17.5,18.83,439621,0
2012-10-15,18.83,19.04,17.5,17.85,133731,0
2012-10-16,18.97,18.97,17.57,17.85,147268,0
2012-10-17,17.85,17.99,17.15,17.5,100048,0
2012-10-18,15.05,15.89,14.91,15.82,1181277,0
2012-10-19,15.68,15.89,15.4,15.61,187518,0
2012-10-22,15.61,15.75,14.98,15.19,240955,0
2012-10-23,15.19,15.19,14.63,15.05,258176,0
2012-10-24,15.19,15.26,14.14,14.626,147160,0
2012-10-25,14.77,15.26,14.42,15.19,144950,0
2012-10-26,15.26,15.4,14.42,14.56,157741,0
2012-10-31,14.63,14.91,13.965,14.84,716754,0
2012-11-01,14.84,15.19,14.21,14.28,163521,0
2012-11-02,14.42,14.56,12.95,13.23,314474,0
2012-11-05,13.3,14.07,13.23,13.72,130291,0
2012-11-06,13.86,13.86,13.02,13.16,171704,0
2012-11-07,13.09,13.09,11.83,12.46,323660,0
2012-11-08,12.6,13.02,11.9,11.9,127785,0
2012-11-09,11.83,12.18,11.34,12.11,167733,0
2012-11-12,12.18,12.81,12.11,12.25,101695,0
2012-11-13,11.9,12.53,11.76,12.25,99045,0
2012-11-14,12.32,12.39,11.34,11.41,136513,0
2012-11-15,11.48,11.83,11.2,11.34,125292,0
2012-11-16,11.34,11.55,10.85,11.2,182986,0
2012-11-19,11.34,11.55,10.92,11.55,155439,0
2012-11-20,11.48,12.25,11.34,12.18,85557,0
2012-11-21,12.18,12.32,11.83,12.04,49995,0
2012-11-23,12.11,12.32,11.83,12.18,48057,0
2012-11-26,12.25,12.53,12.11,12.39,80510,0
2012-11-27,12.32,12.74,12.18,12.53,94850,0
2012-11-28,12.46,12.46,11.9,12.18,84056,0
2012-11-29,12.18,12.39,12.18,12.25,87906,0
2012-11-30,12.32,12.32,11.76,12.04,199937,0
2012-12-03,12.04,12.11,11.69,11.83,106079,0
2012-12-04,11.83,12.25,11.69,12.04,123431,0
2012-12-05,12.04,12.04,11.55,11.9,132739,0
2012-12-06,11.83,12.04,11.76,11.9,44255,0
2012-12-07,11.97,11.97,11.48,11.83,80485,0
2012-12-10,11.9,11.97,11.655,11.97,49674,0
2012-12-11,12.11,12.25,11.69,12.25,138730,0
2012-12-12,12.32,12.88,12.32,12.39,138044,0
2012-12-13,12.32,12.81,12.25,12.39,90187,0
2012-12-14,12.46,13.16,12.39,13.09,136717,0
2012-12-17,14.28,14.7,13.72,13.895,411847,0
2012-12-18,14,14,13.44,13.93,162970,0
2012-12-19,14.14,14.21,13.44,13.58,110683,0
2012-12-20,13.51,13.79,13.3,13.65,116822,0
2012-12-21,13.72,13.93,13.02,13.93,357232,0
2012-12-24,14,14,13.23,13.37,38476,0
2012-12-26,13.37,13.58,13.02,13.265,92562,0
2012-12-27,13.16,13.65,13.09,13.58,115933,0
2012-12-28,13.44,13.65,13.09,13.37,105436,0
2012-12-31,14.56,15.82,14.14,15.47,967813,0
2013-01-02,16.1,16.8,15.82,16.66,651939,0
2013-01-03,16.59,16.8,15.4,15.96,366288,0
2013-01-04,16.31,16.31,15.75,16.1,216841,0
2013-01-07,16.1,16.31,15.4,16.03,190315,0
2013-01-08,16.03,16.45,15.75,16.31,160596,0
2013-01-09,16.38,16.45,15.96,16.38,132680,0
2013-01-10,16.45,16.66,16.03,16.45,91195,0
2013-01-11,16.52,16.59,15.75,16.03,169216,0
2013-01-14,16.24,16.31,15.75,16.03,210574,0
2013-01-15,15.96,16.8,15.82,16.59,164286,0
2013-01-16,16.59,17.36,15.855,16.03,247930,0
2013-01-17,16.17,16.31,15.47,15.96,144074,0
2013-01-18,16.03,16.1,15.47,15.89,99951,0
2013-01-22,15.82,16.03,15.47,16.03,108385,0
2013-01-23,15.96,15.96,15.19,15.47,221210,0
2013-01-24,15.61,15.96,14.63,14.84,166689,0
2013-01-25,14.77,15.26,14.7,14.98,103750,0
2013-01-28,15.05,15.12,14.63,15.12,161786,0
2013-01-29,15.05,15.68,14.701,15.4,133012,0
2013-01-30,15.26,15.4,14.7,14.77,110288,0
2013-01-31,14.7,15.12,14.7,14.91,77952,0
2013-02-01,15.05,15.26,14.63,15.26,114617,0
2013-02-04,15.05,15.33,14.63,14.7,118764,0
2013-02-05,14.77,15.19,14.7,15.12,75599,0
2013-02-06,15.05,15.05,14.7,14.98,79361,0
2013-02-07,15.05,15.19,14.63,14.63,92556,0
2013-02-08,14.7,14.77,14.35,14.63,109880,0
2013-02-11,14.7,14.98,14.42,14.42,70631,0
2013-02-12,14.42,14.77,14.42,14.63,71193,0
2013-02-13,14.7,14.77,14.42,14.49,56154,0
2013-02-14,14.49,14.7,14.14,14.56,77743,0
2013-02-15,14.7,14.77,14.07,14.07,90537,0
2013-02-19,14,14.42,14,14.385,108083,0
2013-02-20,14.42,14.7,14,14,127596,0
2013-02-21,14,14.21,13.65,13.65,131495,0
2013-02-22,13.72,14.07,13.72,13.93,130788,0
2013-02-25,14.07,14.21,13.58,13.65,94584,0
2013-02-26,13.72,13.999,13.58,13.79,44635,0
2013-02-27,14,14.14,13.72,13.86,107259,0
2013-02-28,13.86,14.07,13.65,13.79,105391,0
2013-03-01,13.72,13.86,13.65,13.79,107388,0
2013-03-04,13.72,13.86,13.58,13.65,73441,0
2013-03-05,13.72,14.7,13.37,14.63,138692,0
2013-03-06,14.63,14.84,14.14,14.21,78523,0
2013-03-07,14.21,14.98,14.21,14.91,138472,0
2013-03-08,15.12,15.12,14.49,14.91,78998,0
2013-03-11,14.91,14.98,14.63,14.91,62077,0
2013-03-12,14.91,15.61,14.63,15.19,111838,0
2013-03-13,15.26,15.26,14.7,14.77,53400,0
2013-03-14,14.84,15.4,14.63,15.4,80753,0
2013-03-15,15.4,15.511,14.7,15.295,167350,0
2013-03-18,15.26,15.26,14.7,15.19,90283,0
2013-03-19,15.19,15.19,14.7,14.7,71481,0
2013-03-20,15.05,15.47,14.84,15.4,114523,0
2013-03-21,15.19,15.54,15.05,15.19,54835,0
2013-03-22,15.33,15.33,14.84,15.33,76668,0
2013-03-25,15.4,15.4,14.98,15.05,103593,0
2013-03-26,15.26,15.33,14.77,15.33,52564,0
2013-03-27,15.12,15.61,14.77,15.4,61734,0
2013-03-28,15.47,15.61,15.19,15.26,73668,0
2013-04-01,15.19,15.4,14.77,15.12,81959,0
2013-04-02,15.26,15.96,15.05,15.68,137647,0
2013-04-03,15.68,15.68,15.12,15.33,81136,0
2013-04-04,15.4,15.47,14.91,15.05,41668,0
2013-04-05,14.7,15.12,14.7,14.84,34996,0
2013-04-08,14.84,15.12,14.42,14.77,77950,0
2013-04-09,14.77,15.05,14.56,14.56,54565,0
2013-04-10,14.77,15.4,14.7,15.33,84259,0
2013-04-11,15.33,15.33,14.98,15.085,94444,0
2013-04-12,15.12,15.47,15.05,15.33,65015,0
2013-04-15,15.12,15.925,14.84,14.84,181816,0
2013-04-16,14.98,15.26,14.63,15.19,143389,0
2013-04-17,15.05,15.61,14.77,14.945,87055,0
2013-04-18,15.05,15.19,14.21,14.7,147857,0
2013-04-19,14.63,15.33,14.455,15.33,76022,0
2013-04-22,15.47,15.96,14.98,15.89,125585,0
2013-04-23,15.96,16.1,15.47,15.96,131068,0
2013-04-24,15.89,15.89,15.12,15.26,101611,0
2013-04-25,15.33,16.1,15.05,16.03,82657,0
2013-04-26,15.96,16.1,15.68,15.96,77687,0
2013-04-29,15.89,15.89,12.88,14.21,705752,0
2013-04-30,14,14.28,13.72,13.86,196398,0
2013-05-01,13.72,14.21,13.37,13.79,293361,0
2013-05-02,13.86,14,13.58,13.93,127123,0
2013-05-03,14.07,14.14,13.685,14,168211,0
2013-05-06,13.93,13.93,13.58,13.65,52817,0
2013-05-07,13.65,14.07,13.51,14.07,141342,0
2013-05-08,14.14,14.21,13.65,14.14,71729,0
2013-05-09,14.07,14.14,13.72,13.86,41840,0
2013-05-10,13.79,14,13.51,13.93,66020,0
2013-05-13,13.93,14.21,13.72,14.21,73408,0
2013-05-14,14.07,14.63,14.07,14.56,75333,0
2013-05-15,14.42,15.33,14.28,15.33,122851,0
2013-05-16,15.33,15.33,14.91,15.26,120158,0
2013-05-17,15.26,15.61,14.91,15.47,142327,0
2013-05-20,15.4,15.61,15.05,15.26,56004,0
2013-05-21,14.56,15.47,14.56,15.19,192341,0
2013-05-22,15.26,15.33,14.7,14.91,91508,0
2013-05-23,14.77,15.33,14.56,15.33,96342,0
2013-05-24,15.19,15.33,14.91,15.33,112135,0
2013-05-28,15.4,15.82,15.015,15.4,109991,0
2013-05-29,15.26,15.68,15.12,15.54,55349,0
2013-05-30,16.31,16.87,16.03,16.66,329138,0
2013-05-31,16.45,16.87,16.17,16.66,119231,0
2013-06-03,16.8,16.8,15.61,16.625,280959,0
2013-06-04,16.66,16.73,15.75,16.03,158115,0
2013-06-05,15.96,16.24,15.4,16.1,142810,0
2013-06-06,16.1,16.38,15.61,16.38,118209,0
2013-06-07,16.52,16.59,15.89,16.45,78507,0
2013-06-10,16.45,16.66,15.96,16.59,95566,0
2013-06-11,15.33,16.45,15.19,16.45,254874,0
2013-06-12,16.24,16.31,15.68,16.03,164927,0
2013-06-13,15.89,16.24,15.47,16.17,129535,0
2013-06-14,16.17,16.17,15.54,15.75,90482,0
2013-06-17,16.03,16.03,15.26,15.47,127652,0
2013-06-18,15.47,15.96,15.05,15.82,119599,0
2013-06-19,15.75,15.89,15.19,15.19,60046,0
2013-06-20,15.12,15.19,14.49,15.05,190557,0
2013-06-21,15.12,15.19,14.28,15.19,280928,0
2013-06-24,14.91,15.19,14.56,14.84,161017,0
2013-06-25,15.05,15.12,13.79,14.07,379345,0
2013-06-26,14.28,14.56,14.07,14.49,148224,0
2013-06-27,14.7,14.84,14.42,14.77,98891,0
2013-06-28,14.77,15.75,14.77,15.19,849787,0
2013-07-01,15.54,16.1,15.4,16.03,173935,0
2013-07-02,16.1,16.45,15.751,16.45,141180,0
2013-07-03,16.45,16.59,15.715,16.1,69403,0
2013-07-05,16.59,16.73,16.17,16.66,129711,0
2013-07-08,16.66,16.73,16.1,16.45,129677,0
2013-07-09,16.24,16.45,15.89,16.45,128847,0
2013-07-10,16.45,16.8,16.45,16.66,73097,0
2013-07-11,16.94,17.465,16.52,17.43,132261,0
2013-07-12,17.29,18.48,16.835,18.34,176636,0
2013-07-15,18.34,18.34,17.08,18.2,133190,0
2013-07-16,18.06,18.41,17.78,18.41,95483,0
2013-07-17,18.48,18.69,18.2,18.34,116889,0
2013-07-18,18.34,18.83,18.271,18.62,97212,0
2013-07-19,18.48,18.9,18.27,18.69,92348,0
2013-07-22,18.48,18.9,18.27,18.55,73831,0
2013-07-23,18.55,18.62,17.08,17.15,176638,0
2013-07-24,17.15,17.78,16.87,17.22,105192,0
2013-07-25,17.22,17.71,16.45,17.43,132691,0
2013-07-26,17.15,17.85,16.485,16.8,125542,0
2013-07-29,16.66,17.08,15.96,16.1,124767,0
2013-07-30,16.38,17.29,16.058,17.15,93012,0
2013-07-31,17.29,17.43,16.59,17.36,126733,0
2013-08-01,17.5,17.85,17.325,17.71,101953,0
2013-08-02,17.64,17.99,17.01,17.43,56749,0
2013-08-05,17.36,17.92,16.94,17.78,63336,0
2013-08-06,17.64,17.78,16.45,16.45,109220,0
2013-08-07,16.45,16.66,16.03,16.1,251710,0
2013-08-08,16.24,16.66,15.61,16.59,107170,0
2013-08-09,16.52,16.94,16.31,16.94,83619,0
2013-08-12,16.73,16.73,16.1,16.45,51982,0
2013-08-13,16.45,16.94,16.1,16.45,76397,0
2013-08-14,16.38,16.52,16.24,16.45,69456,0
2013-08-15,16.24,16.52,16.03,16.1,93409,0
2013-08-16,15.82,16.1,15.12,15.33,144088,0
2013-08-19,15.26,16.24,15.26,15.82,93128,0
2013-08-20,15.89,16.45,15.68,16.31,60076,0
2013-08-21,16.24,16.73,16.17,16.59,132725,0
2013-08-22,16.66,17.22,16.45,17.22,48964,0
2013-08-23,17.22,17.43,16.87,17.43,70018,0
2013-08-26,17.43,17.43,17.08,17.08,71245,0
2013-08-27,16.73,17.22,16.73,17.01,127021,0
2013-08-28,16.94,17.15,16.59,17.01,79833,0
2013-08-29,16.52,18.06,16.52,17.85,190705,0
2013-08-30,17.85,18.06,17.29,17.43,157916,0
2013-09-03,17.5,18.06,17.29,17.43,64531,0
2013-09-04,17.43,17.5,16.1,16.59,203978,0
2013-09-05,16.59,17.08,16.31,16.73,124389,0
2013-09-06,16.94,16.94,15.89,15.89,127455,0
2013-09-09,16.03,16.31,15.82,16.1,88727,0
2013-09-10,16.31,16.38,15.47,15.68,136080,0
2013-09-11,15.75,15.96,15.4,15.89,98100,0
2013-09-12,16.03,16.03,15.4,15.47,112849,0
2013-09-13,15.61,15.82,15.4,15.47,114833,0
2013-09-16,15.26,15.61,15.19,15.61,185853,0
2013-09-17,15.82,16.24,15.61,16.03,388017,0
2013-09-18,16.1,16.59,15.61,15.96,192498,0
2013-09-19,16.17,16.24,15.68,15.995,131443,0
2013-09-20,15.96,16.52,15.75,16.31,956764,0
2013-09-23,16.31,16.38,15.75,16.1,189715,0
2013-09-24,16.17,16.45,15.68,16.03,136707,0
2013-09-25,16.03,16.38,15.96,16.03,57657,0
2013-09-26,16.03,16.59,15.89,16.45,118476,0
2013-09-27,16.31,16.8,16.17,16.73,82271,0
2013-09-30,16.45,16.94,16.38,16.66,133771,0
2013-10-01,19.88,22.26,19.74,20.23,1652800,0
2013-10-02,19.6,20.79,19.46,20.37,338150,0
2013-10-03,20.37,20.44,19.25,19.81,297929,0
2013-10-04,19.88,20.16,19.46,20.16,147053,0
2013-10-07,19.88,20.51,19.67,19.95,165546,0
2013-10-08,20.02,20.23,18.97,18.97,271757,0
2013-10-09,17.85,17.85,16.24,17.5,347471,0
2013-10-10,17.64,18.55,17.5,18.41,140400,0
2013-10-11,18.27,19.25,18.06,18.62,176271,0
2013-10-14,18.48,18.55,17.5,18.2,108300,0
2013-10-15,18.2,18.34,17.71,18.06,108729,0
2013-10-16,18.2,18.41,17.71,17.99,143757,0
2013-10-17,17.78,18.34,17.71,18.13,76286,0
2013-10-18,18.55,18.55,17.78,18.13,116771,0
2013-10-21,18.13,18.34,17.36,17.43,144643,0
2013-10-22,17.5,17.5,16.52,16.8,132832,0
2013-10-23,17.29,17.5,16.94,17.43,107543,0
2013-10-24,17.15,17.5,17.08,17.5,84000,0
2013-10-25,17.64,17.99,17.29,17.92,100629,0
2013-10-28,17.85,17.92,17.22,17.5,93971,0
2013-10-29,17.5,17.92,17.29,17.78,101843,0
2013-10-30,17.71,17.92,16.38,16.38,133671,0
2013-10-31,16.45,17.22,16.24,16.8,153390,0
2013-11-01,16.73,16.94,16.31,16.52,158500,0
2013-11-04,16.45,16.8,16.17,16.45,99571,0
2013-11-05,16.38,16.87,16.1,16.1,79443,0
2013-11-06,16.31,16.52,15.33,15.33,130946,0
2013-11-07,15.4,16.31,15.33,15.68,145922,0
2013-11-08,15.75,16.87,15.75,16.66,121357,0
2013-11-11,16.59,16.73,15.96,16.03,80271,0
2013-11-12,16.1,16.73,15.19,15.19,119643,0
2013-11-13,15.26,16.24,15.26,15.82,100743,0
2013-11-14,15.75,15.89,15.33,15.61,63746,0
2013-11-15,15.54,15.82,15.4,15.75,89029,0
2013-11-18,15.82,16.03,15.33,15.4,84000,0
2013-11-19,15.4,15.68,15.12,15.33,93057,0
2013-11-20,15.4,15.82,15.33,15.47,80089,0
2013-11-21,15.61,15.89,15.33,15.61,145229,0
2013-11-22,15.82,16.38,15.54,16.17,162133,0
2013-11-25,16.38,16.66,16.03,16.45,124157,0
2013-11-26,16.52,16.66,16.17,16.45,107771,0
2013-11-27,16.52,17.15,16.31,16.59,136202,0
2013-11-29,16.8,17.01,16.45,16.8,58955,0
2013-12-02,16.87,17.01,16.1,16.24,93457,0
2013-12-03,15.47,15.82,14.91,15.47,272771,0
2013-12-04,15.47,15.47,15.05,15.19,192014,0
2013-12-05,15.19,15.33,13.58,13.65,360629,0
2013-12-06,12.95,14.42,12.25,14,206586,0
2013-12-09,14,14,13.65,13.72,69014,0
2013-12-10,13.72,13.72,12.6,13.09,143100,0
2013-12-11,13.02,13.51,12.6,12.6,154247,0
2013-12-12,12.74,13.02,12.53,12.67,128171,0
2013-12-13,12.81,12.95,12.25,12.32,141414,0
2013-12-16,12.32,12.6,11.9,12.11,201886,0
2013-12-17,11.9,12.74,11.9,12.6,798600,0
2013-12-18,12.81,12.949,12.25,12.46,137099,0
2013-12-19,12.46,12.74,12.18,12.25,95400,0
2013-12-20,12.32,12.81,12.25,12.6,1178700,0
2013-12-23,12.67,13.44,12.6,13.37,163014,0
2013-12-24,13.37,13.58,13.159,13.23,71078,0
2013-12-26,13.3,13.58,13.09,13.09,67143,0
2013-12-27,13.16,13.229,12.67,12.74,77332,0
2013-12-30,12.74,12.95,12.53,12.67,110407,0
2013-12-31,12.74,12.88,12.32,12.6,151929,0
2014-01-02,12.46,12.67,12.25,12.53,111725,0
2014-01-03,12.53,12.95,12.25,12.88,130954,0
2014-01-06,13.09,13.16,12.32,12.39,142286,0
2014-01-07,12.81,12.81,12.18,12.32,162429,0
2014-01-08,12.25,13.02,12.25,13.02,218486,0
2014-01-09,13.16,13.3,12.67,12.88,123200,0
2014-01-10,13.02,14,12.95,14,248557,0
2014-01-13,13.3,13.86,12.95,13.65,361857,0
2014-01-14,13.44,14.28,13.37,14.07,197312,0
2014-01-15,14.42,14.42,13.72,13.86,131731,0
2014-01-16,13.72,13.86,12.95,13.16,152343,0
2014-01-17,13.23,13.58,13.02,13.09,120486,0
2014-01-21,13.3,13.58,13.09,13.58,112757,0
2014-01-22,13.65,14,13.507,13.93,119659,0
2014-01-23,13.86,14.07,13.16,13.86,140374,0
2014-01-24,13.51,13.79,13.09,13.09,103743,0
2014-01-27,13.23,13.23,11.9,12.25,212569,0
2014-01-28,12.32,13.02,12.25,12.95,137629,0
2014-01-29,12.81,12.81,12.25,12.25,119471,0
2014-01-30,12.6,13.16,12.32,12.81,206156,0
2014-01-31,13.16,13.16,12.46,12.88,131643,0
2014-02-03,12.81,12.95,12.25,12.32,177607,0
2014-02-04,12.32,12.845,11.97,12.25,93281,0
2014-02-05,11.97,12.25,11.55,12.04,185191,0
2014-02-06,12.11,12.32,11.69,11.83,164784,0
2014-02-07,11.83,13.44,11.816,12.88,375508,0
2014-02-10,13.16,13.44,12.88,13.16,172397,0
2014-02-11,13.23,13.58,13.16,13.3,121149,0
2014-02-12,13.23,13.51,12.04,12.81,194697,0
2014-02-13,12.74,13.23,12.46,13.23,99379,0
2014-02-14,13.23,13.3,12.6,12.74,85049,0
2014-02-18,12.81,13.23,12.74,13.23,137628,0
2014-02-19,13.23,13.44,12.88,12.95,173821,0
2014-02-20,12.95,13.44,12.88,13.44,128473,0
2014-02-21,13.44,13.72,13.021,13.44,195532,0
2014-02-24,13.51,13.58,13.16,13.16,184321,0
2014-02-25,13.23,13.44,13.02,13.3,114189,0
2014-02-26,13.44,13.65,13.16,13.37,128160,0
2014-02-27,13.23,13.65,13.09,13.44,128653,0
2014-02-28,14,14,12.25,12.53,346920,0
2014-03-03,12.39,12.74,12.25,12.25,236818,0
2014-03-04,12.67,13.23,12.46,13.02,280266,0
2014-03-05,12.95,13.23,12.6,13.02,105652,0
2014-03-06,13.23,13.37,12.565,12.6,138550,0
2014-03-07,12.88,13.02,12.32,12.53,147913,0
2014-03-10,12.53,12.88,12.39,12.53,129204,0
2014-03-11,12.6,12.81,12.32,12.32,124412,0
2014-03-12,12.32,12.67,12.32,12.53,94516,0
2014-03-13,12.67,12.67,12.32,12.32,121967,0
2014-03-14,12.25,12.32,11.97,12.18,147208,0
2014-03-17,12.25,12.53,12.18,12.25,116193,0
2014-03-18,12.32,12.53,12.11,12.53,116150,0
2014-03-19,12.46,12.6,12.32,12.32,73953,0
2014-03-20,12.32,12.46,12.04,12.25,116026,0
2014-03-21,12.39,12.39,11.76,11.97,353676,0
2014-03-24,12.25,12.25,11.34,12.11,284244,0
2014-03-25,12.32,12.53,11.76,12.32,236455,0
2014-03-26,12.53,12.74,11.9,11.9,208671,0
2014-03-27,11.97,12.32,11.55,11.97,143646,0
2014-03-28,11.97,12.25,11.48,11.55,162858,0
2014-03-31,11.76,12.18,11.76,12.11,164484,0
2014-04-01,12.04,12.39,11.9,12.25,138959,0
2014-04-02,12.39,12.985,12.25,12.676,223731,0
2014-04-03,12.74,12.74,11.76,11.83,270085,0
2014-04-04,12.18,12.25,10.92,11.13,419899,0
2014-04-07,11.2,11.76,10.78,11.48,287022,0
2014-04-08,11.55,11.795,11.06,11.55,177374,0
2014-04-09,11.62,12.04,11.55,12.04,197681,0
2014-04-10,11.97,11.97,10.99,11.13,270716,0
2014-04-11,11.13,11.515,10.92,11.13,267826,0
2014-04-14,12.6,13.02,10.71,10.85,941453,0
2014-04-15,10.99,11.55,9.66,10.85,473245,0
2014-04-16,10.92,10.99,10.29,10.85,193495,0
2014-04-17,10.92,11.465,10.5,11.41,201490,0
2014-04-21,11.55,11.9,10.99,11.9,216350,0
2014-04-22,11.83,12.32,11.76,12.25,259905,0
2014-04-23,12.11,12.18,11.06,11.2,231570,0
2014-04-24,11.34,11.48,10.64,10.92,263656,0
2014-04-25,10.85,11.06,10.43,10.43,262920,0
2014-04-28,10.57,10.85,9.87,10.43,210125,0
2014-04-29,10.57,10.85,10.22,10.5,172489,0
2014-04-30,10.5,10.85,10.22,10.78,149551,0
2014-05-01,10.71,10.85,10.29,10.85,220909,0
2014-05-02,10.85,10.85,10.36,10.71,160059,0
2014-05-05,10.5,10.71,10.29,10.5,119398,0
2014-05-06,10.36,10.57,9.8,9.87,219692,0
2014-05-07,9.94,10.272,9.8,9.8,217884,0
2014-05-08,9.8,10.08,9.45,9.45,161427,0
2014-05-09,9.66,9.94,9.52,9.94,119142,0
2014-05-12,9.94,10.5,9.87,10.36,185400,0
2014-05-13,10.29,10.36,9.87,9.87,190475,0
2014-05-14,9.73,10.15,9.66,9.66,142664,0
2014-05-15,9.66,9.8,9.38,9.52,160953,0
2014-05-16,9.45,10.01,9.31,9.87,171772,0
2014-05-19,9.73,10.08,9.62,9.94,113082,0
2014-05-20,9.94,9.94,9.31,9.45,182239,0
2014-05-21,9.45,9.52,9.1,9.1,154265,0
2014-05-22,9.1,9.38,9.1,9.24,108405,0
2014-05-23,9.31,9.38,9.1,9.24,110191,0
2014-05-27,9.31,9.66,9.31,9.52,137465,0
2014-05-28,9.52,9.73,9.17,9.38,163884,0
2014-05-29,9.45,9.659,9.24,9.38,154487,0
2014-05-30,9.45,9.59,9.1,9.24,178702,0
2014-06-02,9.24,9.31,8.82,8.82,135353,0
2014-06-03,8.82,9.24,8.75,9.1,148755,0
2014-06-04,9.1,9.45,8.96,9.1,190171,0
2014-06-05,9.17,9.59,9.03,9.59,213930,0
2014-06-06,9.66,10.29,9.52,10.22,195711,0
2014-06-09,10.29,11.55,10.29,11.55,452029,0
2014-06-10,11.55,12.74,10.99,12.32,428943,0
2014-06-11,12.39,12.46,11.34,11.9,219698,0
2014-06-12,11.9,12.6,11.2,12.25,233718,0
2014-06-13,12.18,12.39,11.9,12.18,146510,0
2014-06-16,12.67,12.67,11.83,12.25,235994,0
2014-06-17,12.18,12.25,11.83,11.9,177122,0
2014-06-18,11.97,12.11,11.62,11.76,145971,0
2014-06-19,11.9,11.9,11.2,11.55,146180,0
2014-06-20,11.62,12.53,11.34,11.62,1386429,0
2014-06-23,11.48,11.865,11.27,11.34,126139,0
2014-06-24,11.41,11.9,11.34,11.48,153737,0
2014-06-25,11.34,11.69,11.06,11.55,126197,0
2014-06-26,11.69,11.69,11.13,11.13,82367,0
2014-06-27,10.99,11.41,10.85,11.34,303857,0
2014-06-30,11.41,11.48,11.13,11.27,92835,0
2014-07-01,11.34,11.55,11.2,11.48,173120,0
2014-07-02,11.48,11.76,11.48,11.69,80114,0
2014-07-03,11.69,11.83,11.62,11.76,41454,0
2014-07-07,11.83,11.83,11.13,11.13,141443,0
2014-07-08,11.13,11.27,10.71,10.99,384579,0
2014-07-09,11.97,12.46,11.27,11.83,565248,0
2014-07-10,11.62,11.76,11.27,11.69,142587,0
2014-07-11,11.76,11.83,11.48,11.69,85514,0
2014-07-14,11.83,12.11,11.69,12.04,138785,0
2014-07-15,11.9,12.04,10.85,10.92,281652,0
2014-07-16,10.99,11.241,10.57,10.64,132868,0
2014-07-17,10.57,10.71,9.87,9.94,198954,0
2014-07-18,9.87,10.85,9.87,10.5,200166,0
2014-07-21,10.57,10.78,10.15,10.78,113793,0
2014-07-22,10.78,11.06,10.64,10.78,78031,0
2014-07-23,10.85,11.27,10.71,11.13,134307,0
2014-07-24,11.27,11.27,10.64,10.71,90387,0
2014-07-25,10.5,10.64,10.29,10.43,112027,0
2014-07-28,10.43,10.57,10.08,10.08,93825,0
2014-07-29,10.15,10.85,10.15,10.78,123272,0
2014-07-30,10.92,11.27,10.71,10.78,123781,0
2014-07-31,10.99,10.99,10.29,10.29,148010,0
2014-08-01,10.5,10.5,10.15,10.36,123516,0
2014-08-04,10.36,10.71,10.22,10.71,94457,0
2014-08-05,10.71,11.06,10.57,11.06,136754,0
2014-08-06,10.85,11.83,10.85,11.62,221730,0
2014-08-07,11.9,11.9,10.85,11.13,84620,0
2014-08-08,11.13,11.13,10.71,10.85,77921,0
2014-08-11,10.99,10.99,10.71,10.92,54625,0
2014-08-12,10.78,10.92,10.64,10.64,62039,0
2014-08-13,10.64,10.64,10.5,10.57,63988,0
2014-08-14,10.64,10.85,10.57,10.78,69861,0
2014-08-15,10.71,11.13,10.71,11.13,87203,0
2014-08-18,11.06,11.48,10.85,11.48,99043,0
2014-08-19,11.2,11.41,10.64,10.78,127235,0
2014-08-20,10.71,10.71,10.36,10.57,111926,0
2014-08-21,10.5,10.5,10.29,10.36,101173,0
2014-08-22,10.5,10.5,10.15,10.22,72394,0
2014-08-25,10.36,10.64,10.22,10.5,84100,0
2014-08-26,10.57,10.78,10.5,10.71,107008,0
2014-08-27,10.85,10.85,10.43,10.5,122302,0
2014-08-28,10.5,10.85,10.36,10.5,77255,0
2014-08-29,10.71,10.78,10.5,10.64,67451,0
2014-09-02,10.78,10.972,10.5,10.57,104979,0
2014-09-03,10.57,10.57,10.22,10.22,115475,0
2014-09-04,10.29,10.5,10.08,10.15,93843,0
2014-09-05,10.08,10.71,10.01,10.29,143837,0
2014-09-08,10.36,10.78,10.36,10.78,116305,0
2014-09-09,10.78,10.849,10.22,10.29,98131,0
2014-09-10,10.29,10.71,10.29,10.71,86164,0
2014-09-11,10.57,10.78,10.57,10.78,57676,0
2014-09-12,10.92,11.06,10.57,10.78,134021,0
2014-09-15,10.71,10.71,10.36,10.43,70663,0
2014-09-16,10.43,10.57,10.29,10.43,88285,0
2014-09-17,10.5,10.57,10.045,10.15,116934,0
2014-09-18,10.15,10.353,10.01,10.22,128003,0
2014-09-19,10.22,10.36,9.87,10.01,257948,0
2014-09-22,10.01,10.43,9.38,9.38,177322,0
2014-09-23,9.24,9.66,8.96,9.52,208129,0
2014-09-24,9.94,10.36,9.66,10.36,141404,0
2014-09-25,10.43,10.43,9.8,10.08,193689,0
2014-09-26,10.08,10.22,9.87,10.22,143874,0
2014-09-29,10.15,10.15,9.94,10.08,114717,0
2014-09-30,10.01,10.08,9.87,9.87,201467,0
2014-10-01,9.87,9.87,9.24,9.24,143204,0
2014-10-02,9.17,9.52,9.03,9.31,104606,0
2014-10-03,9.52,9.59,9.17,9.31,85343,0
2014-10-06,9.31,9.38,8.96,9.1,89011,0
2014-10-07,8.96,9.03,8.54,8.54,168778,0
2014-10-08,8.47,8.89,8.26,8.89,146104,0
2014-10-09,8.89,8.96,8.4,8.4,93977,0
2014-10-10,8.33,8.68,8.26,8.4,102483,0
2014-10-13,8.47,8.61,8.05,8.05,126795,0
2014-10-14,8.05,8.26,7.28,7.56,181623,0
2014-10-15,7.56,8.085,7.35,8.05,179539,0
2014-10-16,8.05,9.31,7.91,9.31,247961,0
2014-10-17,9.45,9.45,8.785,9.17,159182,0
2014-10-20,9.03,9.24,8.82,9.24,181343,0
2014-10-21,9.24,9.45,8.96,9.45,160547,0
2014-10-22,9.59,9.94,9.17,9.45,132285,0
2014-10-23,9.66,9.73,8.96,9.59,146635,0
2014-10-24,9.73,9.8,9.45,9.8,91850,0
2014-10-27,9.73,9.8,9.45,9.66,154224,0
2014-10-28,9.8,9.87,9.2463,9.87,256253,0
2014-10-29,9.94,10.01,9.52,10.01,141463,0
2014-10-30,9.94,10.08,9.66,10.08,109311,0
2014-10-31,10.29,10.57,10.01,10.15,302878,0
2014-11-03,10.08,10.15,9.8,9.94,179324,0
2014-11-04,9.8,10.15,9.8,10.08,209639,0
2014-11-05,10.36,10.43,10.08,10.15,197869,0
2014-11-06,10.15,10.36,10.01,10.36,81403,0
2014-11-07,10.36,10.36,9.31,9.45,138662,0
2014-11-10,9.747,9.856,9.38,9.8,96873,0
2014-11-11,9.73,9.8,9.66,9.73,78680,0
2014-11-12,9.73,9.8,9.66,9.73,70552,0
2014-11-13,9.8,10.36,9.31,9.31,107570,0
2014-11-14,9.38,9.38,8.925,8.96,125539,0
2014-11-17,9.03,9.156,8.82,8.82,80773,0
2014-11-18,8.75,9.1,8.75,9.03,118811,0
2014-11-19,9.1,9.1,8.75,8.75,105640,0
2014-11-20,7,7.56,6.72,7.035,1320518,0
2014-11-21,6.65,6.72,6.3,6.65,2928481,0
2014-11-24,6.72,7.07,6.72,6.93,673030,0
2014-11-25,7.21,7.21,6.65,6.9139,456538,0
2014-11-26,6.93,7.07,6.86,7,624764,0
2014-11-28,7.35,7.56,7,7.14,508030,0
2014-12-01,7.14,7.14,6.86,6.86,410723,0
2014-12-02,7,7.07,6.8369,6.86,486590,0
2014-12-03,6.93,7,6.79,6.86,395261,0
2014-12-04,6.8425,6.8425,6.566,6.6381,379872,0
2014-12-05,6.58,6.825,6.4407,6.51,299467,0
2014-12-08,6.6493,6.7893,6.4764,6.5793,195117,0
2014-12-09,6.72,6.748,6.3707,6.6122,223688,0
2014-12-10,6.65,6.65,6.2244,6.2244,437547,0
2014-12-11,6.3,6.37,6.195,6.2979,285333,0
2014-12-12,6.3,6.37,5.894,5.95,364786,0
2014-12-15,5.88,6.251,5.6,5.9654,435102,0
2014-12-16,5.95,6.09,5.81,6.0067,528125,0
2014-12-17,6.09,6.16,5.9101,6.0116,472954,0
2014-12-18,6.0837,6.37,6.02,6.2832,894068,0
2014-12-19,6.23,6.58,5.95,6.02,731759,0
2014-12-22,6.0473,6.37,6.0473,6.3259,168613,0
2014-12-23,6.3,6.321,6.02,6.16,177684,0
2014-12-24,6.2097,6.3014,6.16,6.3014,96900,0
2014-12-26,6.37,6.5156,6.3,6.37,139712,0
2014-12-29,6.37,6.37,6.09,6.2258,174226,0
2014-12-30,6.1649,6.23,6.0613,6.0613,203883,0
2014-12-31,6.02,6.3791,6.02,6.3693,195368,0
2015-01-02,6.51,6.51,6.1915,6.4617,136135,0
2015-01-05,6.51,6.5639,6.3637,6.4407,82239,0
2015-01-06,6.454,6.5639,6.286,6.405,127970,0
2015-01-07,6.5051,6.545,6.37,6.5443,84716,0
2015-01-08,6.615,6.6486,6.37,6.58,160566,0
2015-01-09,6.5975,6.5975,6.3784,6.545,88384,0
2015-01-12,6.44,6.93,6.44,6.7907,240415,0
2015-01-13,6.8537,7.07,6.6367,7.07,368545,0
2015-01-14,7.07,7.14,6.79,7.07,448843,0
2015-01-15,7.14,7.14,6.44,6.4939,321408,0
2015-01-16,6.51,6.685,6.3,6.6059,168039,0
2015-01-20,6.615,6.7116,6.3812,6.6136,132308,0
2015-01-21,6.5807,6.6416,6.3,6.37,144992,0
2015-01-22,6.4421,6.6458,6.3147,6.4659,108869,0
2015-01-23,6.4295,6.51,6.3182,6.4148,80172,0
2015-01-26,6.51,6.713,6.44,6.65,158036,0
2015-01-27,6.685,6.7417,6.5814,6.5821,172071,0
2015-01-28,6.6318,6.6318,6.314,6.3154,158775,0
2015-01-29,6.44,6.475,6.3,6.44,166306,0
2015-01-30,6.37,6.51,6.23,6.37,279516,0
2015-02-02,6.4337,6.4694,6.1915,6.3028,196325,0
2015-02-03,6.3889,6.3889,6.16,6.3721,204903,0
2015-02-04,6.349,6.3609,6.1712,6.23,171537,0
2015-02-05,6.2993,6.531,6.23,6.531,170057,0
2015-02-06,6.51,6.58,6.307,6.3189,115752,0
2015-02-09,6.3238,6.5093,6.3007,6.3084,88845,0
2015-02-10,6.4127,6.44,6.23,6.2993,338434,0
2015-02-11,6.3,6.37,6.23,6.23,57092,0
2015-02-12,6.23,6.335,6.125,6.2391,108231,0
2015-02-13,6.2601,6.3,6.055,6.2293,103637,0
2015-02-17,6.2174,6.3,6.167,6.2993,130215,0
2015-02-18,6.16,6.37,6.16,6.3091,79574,0
2015-02-19,6.37,6.37,6.3,6.3364,88475,0
2015-02-20,6.4659,6.51,6.3238,6.51,180652,0
2015-02-23,6.65,6.65,6.5107,6.6213,216276,0
2015-02-24,6.6206,6.65,6.4897,6.5275,165525,0
2015-02-25,6.5415,6.6122,6.3784,6.5625,311194,0
2015-02-26,6.65,6.65,6.5065,6.6017,876121,0
2015-02-27,6.58,6.65,6.51,6.58,138920,0
2015-03-02,6.51,6.72,6.51,6.65,269900,0
2015-03-03,6.65,7,6.65,6.86,734986,0
2015-03-04,7.49,7.91,7.14,7.35,752614,0
2015-03-05,7.49,8.05,7.28,7.84,1119486,0
2015-03-06,8.05,8.4,7.98,8.19,1007171,0
2015-03-09,8.47,8.54,7.91,8.19,653329,0
2015-03-10,8.12,8.19,7.7,7.84,262157,0
2015-03-11,7.84,7.84,7.7,7.77,362814,0
2015-03-12,7.84,8.4,7.77,8.05,647786,0
2015-03-13,8.19,8.26,7.77,7.77,152414,0
2015-03-16,7.98,8.12,7.77,7.91,198686,0
2015-03-17,7.91,7.98,7.77,7.84,109457,0
2015-03-18,7.77,7.98,7.7,7.77,121771,0
2015-03-19,7.77,7.98,7.77,7.98,340357,0
2015-03-20,7.77,7.91,7.63,7.7,659857,0
2015-03-23,7.7,7.77,7.35,7.42,405386,0
2015-03-24,7.35,7.35,7.14,7.21,195929,0
2015-03-25,7.21,7.35,6.72,6.79,1009286,0
2015-03-26,6.79,7,6.58,6.65,260186,0
2015-03-27,6.65,6.93,6.65,6.65,247143,0
2015-03-30,6.86,6.86,6.58,6.79,141286,0
2015-03-31,6.804,6.9132,6.5814,6.6101,198445,0
2015-04-01,6.65,6.79,6.37,6.51,409271,0
2015-04-02,6.65,6.93,6.51,6.72,225229,0
2015-04-06,6.72,6.86,6.58,6.65,237129,0
2015-04-07,6.65,6.8229,6.475,6.4974,230035,0
2015-04-08,6.51,6.65,6.44,6.44,344257,0
2015-04-09,6.5107,6.5786,6.2993,6.3056,316591,0
2015-04-10,6.51,6.51,6.3,6.37,152686,0
2015-04-13,6.51,6.51,6.3,6.37,193143,0
2015-04-14,6.51,6.51,6.3,6.37,160257,0
2015-04-15,6.86,7,6.5163,6.79,404706,0
2015-04-16,7,7,6.6787,6.9293,190701,0
2015-04-17,6.86,7.21,6.79,7.21,342300,0
2015-04-20,7.28,7.35,7.07,7.28,187747,0
2015-04-21,7.35,7.49,7.14,7.49,281662,0
2015-04-22,7.56,7.56,7.35,7.42,184317,0
2015-04-23,7.42,7.49,7.28,7.49,262671,0
2015-04-24,7.49,7.77,7.14,7.7,288988,0
2015-04-27,7.7,7.77,7.35,7.42,464029,0
2015-04-28,7.42,7.7,7.14,7.42,203817,0
2015-04-29,7.28,7.7,7.14,7.56,244843,0
2015-04-30,7.28,7.49,6.86,7,966457,0
2015-05-01,7,7.28,6.65,7.28,465543,0
2015-05-04,7.14,7.28,7.07,7.28,156471,0
2015-05-05,7.28,7.35,7.07,7.21,180486,0
2015-05-06,7.21,7.28,7,7.21,119410,0
2015-05-07,7.21,7.28,7,7,144830,0
2015-05-08,7.28,7.28,7.07,7.28,199100,0
2015-05-11,7.28,7.42,7,7.35,198757,0
2015-05-12,7.35,7.42,7.07,7.07,297454,0
2015-05-13,7.14,7.14,7,7,201400,0
2015-05-14,6.93,7.14,6.93,7.07,112986,0
2015-05-15,7.07,7.07,6.9349,7.07,167093,0
2015-05-18,7,7.07,6.9335,7.07,1427862,0
2015-05-19,7.07,7.07,6.9314,7.07,117839,0
2015-05-20,7.07,7.07,6.93,7.07,83643,0
2015-05-21,6.77,7.25,6.75,7.14,409201,0
2015-05-22,7.18,7.7,7.17,7.68,492800,0
2015-05-26,8.01,8.01,7.295,7.4,1117060,0
2015-05-27,7.42,7.45,7.11,7.32,452200,0
2015-05-28,7.3,7.51,7,7.11,380290,0
2015-05-29,7.1,7.11,6.91,7.03,515200,0
2015-06-01,7.14,7.2799,6.915,7.2,357769,0
2015-06-02,7.1,7.44,7.06,7.28,271224,0
2015-06-03,7.28,7.6,7.25,7.3,464300,0
2015-06-04,7.25,7.38,7.2,7.3,237500,0
2015-06-05,7.31,7.6,7.26,7.6,296400,0
2015-06-08,7.61,8.13,7.5,7.94,840400,0
2015-06-09,7.97,8.33,7.94,8.29,561677,0
2015-06-10,8.38,8.49,8.15,8.34,363768,0
2015-06-11,8.39,8.44,8.16,8.23,241304,0
2015-06-12,8.19,8.24,7.79,8,302000,0
2015-06-15,7.96,8.04,7.75,7.9,276200,0
2015-06-16,7.9,7.97,7.75,7.78,819800,0
2015-06-17,7.78,8.08,7.75,8,311100,0
2015-06-18,8.05,8.28,7.81,7.87,1073400,0
2015-06-19,7.77,7.91,7.42,7.67,581400,0
2015-06-22,7.72,8.08,7.68,8.03,474700,0
2015-06-23,7.97,8.22,7.97,8.11,338865,0
2015-06-24,8.05,8.15,7.88,7.98,292800,0
2015-06-25,7.99,8.2,7.92,8.13,268000,0
2015-06-26,8.11,8.22,7.9,8.14,1237000,0
2015-06-29,8.03,8.11,7.86,7.88,457100,0
2015-06-30,7.92,8.1,7.92,8.05,491504,0
2015-07-01,8.09,8.27,7.92,8.01,434100,0
2015-07-02,8.04,8.18,7.84,8.16,263600,0
2015-07-06,8.11,8.69,7.93,8.67,629200,0
2015-07-07,8.68,8.68,8.33,8.61,438900,0
2015-07-08,8.52,8.54,8.14,8.15,487400,0
2015-07-09,8.31,8.4,8.18,8.31,248500,0
2015-07-10,8.34,8.43,8.16,8.21,261500,0
2015-07-13,8.39,8.56,8.2,8.52,584700,0
2015-07-14,8.57,8.9,8.5,8.84,814196,0
2015-07-15,8.86,8.94,8.48,8.54,800957,0
2015-07-16,8.71,8.85,8.5,8.79,486600,0
2015-07-17,8.79,9.16,8.6,9.15,446600,0
2015-07-20,9.21,9.83,9.15,9.72,855300,0
2015-07-21,9.82,9.82,9.23,9.49,985300,0
2015-07-22,9.25,9.61,9.21,9.41,675300,0
2015-07-23,9.44,9.58,9.23,9.26,307900,0
2015-07-24,9.22,9.33,8.73,8.87,751800,0
2015-07-27,8.75,8.81,8.2,8.29,731100,0
2015-07-28,8.25,8.66,8.12,8.59,794700,0
2015-07-29,8.52,8.58,8.34,8.47,488600,0
2015-07-30,8.47,8.7,8.2,8.49,609900,0
2015-07-31,8.43,8.6,8.32,8.44,602100,0
2015-08-03,11.19,13.8,10.83,13.6,32522381,0
2015-08-04,12.88,13.88,12.06,12.67,7066400,0
2015-08-05,12.79,12.91,12.22,12.9,1579200,0
2015-08-06,12.61,13.07,11.95,12.06,1460366,0
2015-08-07,12,12.46,10.92,11.38,1814500,0
2015-08-10,10.89,11.32,10.59,11.02,1220700,0
2015-08-11,10.95,11.17,10.75,10.76,608956,0
2015-08-12,10.5,11.17,10.37,11.05,756700,0
2015-08-13,10.74,11.2,10.72,10.77,712100,0
2015-08-14,10.61,10.82,10.23,10.48,423900,0
2015-08-17,10.57,11.13,10.48,11.12,457200,0
2015-08-18,11.05,11.13,10.41,10.54,713100,0
2015-08-19,10.34,10.84,10.34,10.54,1415000,0
2015-08-20,11.41,12.68,11.29,11.34,4447700,0
2015-08-21,10.99,11.75,10.6,11.33,1188300,0
2015-08-24,10.89,12.02,10.76,11.68,1670407,0
2015-08-25,11.98,12.7,11.77,12.02,1036100,0
2015-08-26,12.2,12.44,11.41,12.07,941100,0
2015-08-27,12.25,12.43,11.79,12.13,724400,0
2015-08-28,12.05,12.7,11.92,12.69,632100,0
2015-08-31,12.69,12.8,11.86,11.94,642800,0
2015-09-01,11.71,12.22,11.6,11.75,509900,0
2015-09-02,11.85,12.65,11.72,12.64,709200,0
2015-09-03,12.74,12.75,11.96,12.09,504400,0
2015-09-04,12,12.59,11.92,12.21,452000,0
2015-09-08,12.61,13.24,12.35,13.01,889700,0
2015-09-09,13.13,13.22,12.43,12.59,526800,0
2015-09-10,12.49,12.72,12.4,12.59,479566,0
2015-09-11,12.58,13.24,12.51,13.2,554800,0
2015-09-14,13.2,13.2,12.71,13.18,454100,0
2015-09-15,13.17,14.19,13.06,14.01,1365118,0
2015-09-16,13.97,14.32,13.7,14.15,1067300,0
2015-09-17,14.19,15.79,14.19,15.74,2180540,0
2015-09-18,14.25,15.25,13.47,14.18,5184600,0
2015-09-21,14.04,14.05,12.52,12.74,1791000,0
2015-09-22,12.56,12.74,12.17,12.55,1514000,0
2015-09-23,12.54,12.58,12.01,12.22,710555,0
2015-09-24,12.15,12.49,11.89,12.38,618125,0
2015-09-25,12.46,12.49,11.01,11.18,1097400,0
2015-09-28,11.52,11.52,10.51,10.9,1064114,0
2015-09-29,10.88,11.02,9.69,9.84,1696200,0
2015-09-30,10.01,11.17,10.01,10.74,1728700,0
2015-10-01,10.63,11.07,10.26,11.02,765400,0
2015-10-02,10.82,11.9,10.62,11.87,1108700,0
2015-10-05,11.8,12.17,11.5,12.01,591294,0
2015-10-06,12,12.05,11.44,11.85,878300,0
2015-10-07,11.96,12.34,11.55,12.09,703000,0
2015-10-08,11.96,12.12,11.37,11.64,729700,0
2015-10-09,11.74,11.85,11.3,11.59,829300,0
2015-10-12,11.75,11.75,11.22,11.34,1094293,0
2015-10-13,11.22,11.56,10.78,10.85,1150300,0
2015-10-14,10.9,11.52,10.89,11.17,698200,0
2015-10-15,11.17,11.6,10.76,11.55,1180500,0
2015-10-16,11.52,11.71,10.97,11.08,688000,0
2015-10-19,11.13,11.98,10.83,11.28,740368,0
2015-10-20,11.33,11.42,10.55,10.61,811700,0
2015-10-21,10.78,10.79,10.25,10.66,709500,0
2015-10-22,10.69,11.05,10.39,10.99,710100,0
2015-10-23,11.16,11.4,10.55,10.6,975900,0
2015-10-26,10.64,11.09,10.53,10.73,1896800,0
2015-10-27,10.67,10.8,9.65,10.05,2019200,0
2015-10-28,10.17,10.17,9.55,9.64,1427700,0
2015-10-29,9.57,10.58,9.57,9.77,1112900,0
2015-10-30,9.81,9.99,9.22,9.51,619900,0
2015-11-02,9.5,10.225,9.43,10.2,1000008,0
2015-11-03,10.11,10.27,9.75,9.9,785700,0
2015-11-04,9.82,10.35,9.8,10.16,1083138,0
2015-11-05,10.18,10.66,10.07,10.54,765700,0
2015-11-06,13.85,14.5,12.4,13.04,5275800,0
2015-11-09,13.04,14.04,12.965,13.76,2834478,0
2015-11-10,13.85,13.85,12.28,13.18,1436500,0
2015-11-11,13.16,13.48,13.01,13.13,741600,0
2015-11-12,13.02,13.28,12.76,12.79,942600,0
2015-11-13,12.71,13.35,12.71,13.11,646600,0
2015-11-16,13.02,13.11,12.38,12.72,682100,0
2015-11-17,12.87,13.5,12.56,13.07,722100,0
2015-11-18,13.07,13.75,12.92,13.7,558600,0
2015-11-19,13.61,13.73,13.07,13.26,481400,0
2015-11-20,13.26,13.62,12.9,13.49,607200,0
2015-11-23,13.44,13.98,13.21,13.83,568000,0
2015-11-24,13.68,13.84,13.46,13.67,372700,0
2015-11-25,13.7,14,13.53,13.74,390200,0
2015-11-27,13.7,14,13.69,13.92,159600,0
2015-11-30,13.91,14.35,13.61,13.76,656700,0
2015-12-01,13.9,14.1,13.3,13.56,1015057,0
2015-12-02,13.59,13.93,13.46,13.69,507016,0
2015-12-03,13.73,14.09,13.49,13.53,905508,0
2015-12-04,13.47,13.59,12.97,13.48,529200,0
2015-12-07,13.5,13.61,12.52,12.66,600900,0
2015-12-08,12.44,13.09,12.38,12.97,425936,0
2015-12-09,12.94,13.11,12.27,12.31,583500,0
2015-12-10,12.34,12.76,12.11,12.68,471000,0
2015-12-11,12.47,12.7,12.19,12.28,455100,0
2015-12-14,12.33,12.68,12.14,12.51,666211,0
2015-12-15,12.77,13.1,12.64,12.98,449400,0
2015-12-16,13.12,13.4,12.74,13.4,542800,0
2015-12-17,13.4,13.48,12.84,12.99,330800,0
2015-12-18,12.89,13.56,12.8,13.31,3542000,0
2015-12-21,13.38,13.43,12.86,13.36,430800,0
2015-12-22,13.5,13.6,13.23,13.49,569337,0
2015-12-23,13.6,13.79,13.4,13.66,766800,0
2015-12-24,13.62,13.7,13.48,13.575,376432,0
2015-12-28,13.47,13.5,13.06,13.26,367935,0
2015-12-29,13.36,13.69,13.08,13.62,913073,0
2015-12-30,13.5,13.64,13.23,13.36,218443,0
2015-12-31,13.25,13.64,13.14,13.31,516297,0
2016-01-04,13.07,13.33,12.97,13.15,461787,0
2016-01-05,13.16,13.45,13.03,13.33,317408,0
2016-01-06,13.09,13.23,12.24,12.34,427579,0
2016-01-07,12.05,12.1291,11.6,11.75,447436,0
2016-01-08,11.75,12.06,11.205,11.24,517801,0
2016-01-11,11.25,11.405,10.44,10.67,546363,0
2016-01-12,10.83,11.25,10.33,11.06,609099,0
2016-01-13,11.13,11.29,10.24,10.33,459262,0
2016-01-14,10.36,10.815,9.82,10.58,573140,0
2016-01-15,10.13,10.46,9.81,10.28,367952,0
2016-01-19,10.46,10.52,9.47,9.72,380900,0
2016-01-20,9.49,10.4,9.3,10.23,368620,0
2016-01-21,10.19,10.56,9.93,10.06,504597,0
2016-01-22,10.38,10.55,9.91,10.52,385141,0
2016-01-25,10.52,11.1,10.31,10.36,378756,0
2016-01-26,10.52,10.52,9.57,10.36,619848,0
2016-01-27,10.36,11,10.03,10.29,596606,0
2016-01-28,10.45,10.45,9.649,9.7,439016,0
2016-01-29,9.77,10.21,9.68,10.19,411106,0
2016-02-01,10.14,10.39,9.84,10.27,567573,0
2016-02-02,10.13,10.27,9.31,9.54,541456,0
2016-02-03,9.68,9.68,8.89,9.29,548289,0
2016-02-04,9.29,10.05,9.29,9.47,546785,0
2016-02-05,9.37,9.4,8.62,8.73,686935,0
2016-02-08,8.6,8.63,8.08,8.14,726790,0
2016-02-09,7.99,8.265,7.7,8.02,843910,0
2016-02-10,8.05,8.5,8.02,8.2,472642,0
2016-02-11,7.96,8.48,7.65,8.38,516625,0
2016-02-12,8.44,8.88,8.21,8.84,539538,0
2016-02-16,8.99,9.475,8.95,9.43,618023,0
2016-02-17,9.5,9.91,9.27,9.33,678663,0
2016-02-18,9.25,9.45,8.73,8.75,455112,0
2016-02-19,8.72,9.24,8.57,9.2,353533,0
2016-02-22,9.39,9.53,9.21,9.27,299797,0
2016-02-23,9.16,9.4499,8.69,8.7,379097,0
2016-02-24,8.62,9.08,8.37,9.03,384159,0
2016-02-25,9.15,9.36,8.88,8.92,243165,0
2016-02-26,9.03,9.2,8.81,9.07,285087,0
2016-02-29,9.3,9.755,9.3,9.34,989820,0
2016-03-01,9.84,11.07,9.55,10.85,2354747,0
2016-03-02,10.92,11.7073,10.88,11.62,1264088,0
2016-03-03,11.7,11.7,11.135,11.25,667947,0
2016-03-04,11.26,11.62,10.96,10.99,1093338,0
2016-03-07,11.06,11.8,10.78,11.71,863240,0
2016-03-08,11.67,11.74,10.98,10.99,686207,0
2016-03-09,11.05,11.4299,10.45,11.21,533444,0
2016-03-10,11.32,11.36,10.63,10.9,390438,0
2016-03-11,11.03,11.26,10.87,11.24,317225,0
2016-03-14,11.15,11.51,11.08,11.17,740229,0
2016-03-15,11.03,11.52,10.97,11.19,808701,0
2016-03-16,11.16,11.46,10.77,11.14,646538,0
2016-03-17,11.13,12.09,11.03,11.68,967643,0
2016-03-18,11.76,12.37,11.466,12.18,1593169,0
2016-03-21,12.33,12.5514,11.97,12.03,832616,0
2016-03-22,11.9,12.39,11.8282,12.24,603970,0
2016-03-23,12.25,12.42,11.69,11.75,1203387,0
2016-03-24,11.65,12.17,11.25,11.61,1054039,0
2016-03-28,11.61,11.78,11.285,11.59,600784,0
2016-03-29,11.54,11.95,11.28,11.85,661818,0
2016-03-30,12.07,12.43,11.88,12.3,735254,0
2016-03-31,12.49,12.5,11.91,11.95,735328,0
2016-04-01,11.96,12.53,11.71,12.49,883274,0
2016-04-04,12.61,13.26,12.2,12.81,759771,0
2016-04-05,12.68,12.985,12.6,12.76,438888,0
2016-04-06,12.86,13.71,12.7686,13.69,712088,0
2016-04-07,13.6,14.18,13.4,14.03,818825,0
2016-04-08,14.22,14.22,12.99,13.11,828322,0
2016-04-11,13.17,13.41,12.98,13.26,333991,0
2016-04-12,13.28,13.82,13.19,13.72,427580,0
2016-04-13,13.65,14.25,13.48,14.19,423383,0
2016-04-14,14.2,14.46,13.96,14.15,346124,0
2016-04-15,14.18,14.29,13.95,14.26,444503,0
2016-04-18,14.25,14.54,14.08,14.24,390003,0
2016-04-19,14.29,14.307,13.84,13.975,266214,0
2016-04-20,13.99,13.99,13.37,13.69,574901,0
2016-04-21,13.66,14.285,13.6,14.22,547608,0
2016-04-22,14.23,14.3,13.9,14.18,291080,0
2016-04-25,14.14,14.48,14.07,14.33,295040,0
2016-04-26,14.31,14.395,13.91,14.17,427222,0
2016-04-27,13.88,14.1,13.64,13.94,276516,0
2016-04-28,13.75,14.36,13.55,13.96,383553,0
2016-04-29,14.1,14.39,13.69,13.81,510760,0
2016-05-02,13.86,14.31,13.54,14.25,488793,0
2016-05-03,13.55,14.01,12.75,13.015,828347,0
2016-05-04,12.94,12.97,12,12.02,851429,0
2016-05-05,12.16,12.365,11.74,12.26,495788,0
2016-05-06,12.06,12.44,11.89,12.22,622819,0
2016-05-09,12.29,12.69,12.26,12.6,304379,0
2016-05-10,12.57,12.68,12.37,12.64,439975,0
2016-05-11,12.55,12.85,12.3,12.32,391888,0
2016-05-12,12.43,12.63,11.52,11.8,570715,0
2016-05-13,11.82,12.43,11.82,12.24,275895,0
2016-05-16,12.24,12.765,12.03,12.7,475607,0
2016-05-17,12.71,12.97,12.36,12.42,478910,0
2016-05-18,12.31,12.71,12.31,12.55,384409,0
2016-05-19,12.52,12.72,12.13,12.29,475866,0
2016-05-20,12.34,12.525,12.1899,12.44,774854,0
2016-05-23,12.44,13.465,12.38,13.37,663284,0
2016-05-24,13.32,13.74,12.61,12.93,615872,0
2016-05-25,12.95,13.46,12.94,13.37,554908,0
2016-05-26,13.38,13.65,13.23,13.46,366787,0
2016-05-27,13.42,13.68,13.28,13.68,386483,0
2016-05-31,13.61,14.23,13.525,14.21,750983,0
2016-06-01,14.16,14.75,14.08,14.53,657467,0
2016-06-02,14.55,14.9,14.44,14.895,612176,0
2016-06-03,14.89,14.89,14.31,14.62,424095,0
2016-06-06,14.68,15.17,14.35,15.11,431525,0
2016-06-07,14.89,15.07,14.55,14.64,403043,0
2016-06-08,14.74,14.8,14.46,14.73,272217,0
2016-06-09,14.6,14.835,14.3468,14.45,398064,0
2016-06-10,14.43,14.72,13.96,14.55,610169,0
2016-06-13,14.43,14.91,14.375,14.66,420692,0
2016-06-14,14.61,14.86,13.7825,14,577262,0
2016-06-15,14.09,14.2,13.65,13.77,543096,0
2016-06-16,13.69,13.86,13.53,13.83,423452,0
2016-06-17,13.88,14,13.3,13.33,608057,0
2016-06-20,13.33,13.8,13.33,13.54,500139,0
2016-06-21,13.61,13.65,13.115,13.4,418970,0
2016-06-22,13.32,14.13,13.05,13.31,261036,0
2016-06-23,13.48,13.935,13.32,13.91,452394,0
2016-06-24,13.04,13.87,13.0101,13.65,672564,0
2016-06-27,13.31,13.62,13.01,13.14,525300,0
2016-06-28,13.32,13.625,13.215,13.56,424568,0
2016-06-29,13.8,14.32,13.55,14.21,728138,0
2016-06-30,14.38,14.41,14.03,14.35,720431,0
2016-07-01,14.43,14.75,14.36,14.42,493790,0
2016-07-05,14.23,14.601,13.831,14.45,505627,0
2016-07-06,14.4,14.65,14.19,14.51,610531,0
2016-07-07,14.6,14.82,14.5,14.76,459385,0
2016-07-08,14.8,15.12,14.7,15.03,485763,0
2016-07-11,15.09,15.23,14.72,14.73,478427,0
2016-07-12,14.96,15.04,14.75,14.85,893717,0
2016-07-13,15,15,14.23,14.49,500487,0
2016-07-14,14.65,14.65,14.26,14.49,270816,0
2016-07-15,14.56,14.99,14.56,14.98,391184,0
2016-07-18,14.98,15.3,14.78,15.06,365374,0
2016-07-19,15.05,15.16,14.63,14.64,217356,0
2016-07-20,14.73,15.27,14.64,15.25,271435,0
2016-07-21,15.29,15.68,15.22,15.41,361872,0
2016-07-22,15.35,15.84,15.24,15.75,276999,0
2016-07-25,15.66,15.98,15.39,15.84,390345,0
2016-07-26,15.82,16.29,15.75,16.22,462107,0
2016-07-27,16.22,16.36,16.09,16.22,382581,0
2016-07-28,16.24,16.98,16.1901,16.46,822094,0
2016-07-29,16.39,16.46,16.21,16.32,379193,0
2016-08-01,16.4,16.81,16.36,16.72,469421,0
2016-08-02,16.83,16.89,15.89,15.99,758228,0
2016-08-03,16.04,16.57,15.82,16.12,479888,0
2016-08-04,15.96,16.74,15.19,16.51,663135,0
2016-08-05,16.59,16.78,16.05,16.37,595397,0
2016-08-08,16.47,16.47,15.96,15.99,254071,0
2016-08-09,16.03,16.36,15.97,16.22,414108,0
2016-08-10,16.19,16.19,15.61,15.65,447657,0
2016-08-11,15.71,15.99,15.55,15.93,335906,0
2016-08-12,15.94,15.98,15.71,15.95,349005,0
2016-08-15,16,16.54,16,16.23,330951,0
2016-08-16,16.24,16.25,15.64,15.65,472611,0
2016-08-17,15.6,15.92,15.41,15.53,491437,0
2016-08-18,15.51,15.84,15.42,15.75,398994,0
2016-08-19,15.7,15.78,15.38,15.44,262863,0
2016-08-22,15.5,15.75,15.4301,15.56,712626,0
2016-08-23,15.74,15.74,15.37,15.45,796829,0
2016-08-24,15.41,15.64,14.41,14.52,671554,0
2016-08-25,14.56,14.77,14.06,14.5,438208,0
2016-08-26,14.51,14.599,14.17,14.2,557602,0
2016-08-29,14.19,14.19,13.76,13.94,553470,0
2016-08-30,13.94,14.13,13.75,13.93,494681,0
2016-08-31,13.95,13.99,13.73,13.88,233268,0
2016-09-01,13.85,14.365,13.8,14.33,425450,0
2016-09-02,14.41,14.426,14.04,14.21,293580,0
2016-09-06,14.24,14.39,14.07,14.3,661172,0
2016-09-07,14.3,14.94,14.3,14.905,655342,0
2016-09-08,14.91,15.32,14.56,15.3,410339,0
2016-09-09,17.9,19.19,17.701,17.85,12280121,0
2016-09-12,17.6,18.829,17.5,18.56,2025305,0
2016-09-13,18.56,18.69,18.04,18.45,992286,0
2016-09-14,18.65,19.15,18.52,18.83,1163541,0
2016-09-15,18.46,19.35,18.46,19.07,1235302,0
2016-09-16,18.93,18.99,18.61,18.9,807562,0
2016-09-19,19,19.46,18.82,18.91,1859571,0
2016-09-20,18.97,19.37,18.9201,19.24,554522,0
2016-09-21,19.4,19.62,18.4,18.9,696427,0
2016-09-22,18.96,19.08,18.51,18.82,567038,0
2016-09-23,18.82,19.16,18.62,18.64,372766,0
2016-09-26,18.62,18.86,18.36,18.37,343238,0
2016-09-27,18.37,18.68,18.14,18.41,390842,0
2016-09-28,18.51,18.53,17.92,18.06,342266,0
2016-09-29,18.1,18.1,17.5,17.92,656208,0
2016-09-30,18.06,18.36,17.661,18.07,396036,0
2016-10-03,17.99,18.165,17.68,18.02,330373,0
2016-10-04,18,18.1799,17.61,17.85,262709,0
2016-10-05,18.01,18.62,17.76,18.43,605032,0
2016-10-06,18.19,18.71,18.19,18.5,454346,0
2016-10-07,18.94,18.99,18.54,18.95,672562,0
2016-10-10,19.06,19.5,19.06,19.3,371924,0
2016-10-11,19.15,19.45,18.26,18.42,465817,0
2016-10-12,18.61,18.73,17.71,17.78,373249,0
2016-10-13,17.6,17.82,17.26,17.43,710455,0
2016-10-14,17.53,17.59,16.68,16.7,706135,0
2016-10-17,16.81,17,16.29,16.51,572759,0
2016-10-18,16.64,16.92,16.51,16.77,563717,0
2016-10-19,16.7,16.72,16.037,16.07,552567,0
2016-10-20,16.01,16.545,15.88,16.19,369109,0
2016-10-21,16.09,16.2,15.91,16.02,225719,0
2016-10-24,16.12,16.12,15.75,15.75,277115,0
2016-10-25,15.91,16.43,15.63,15.86,609477,0
2016-10-26,15.82,15.93,15.31,15.4,344821,0
2016-10-27,15.55,15.79,15.19,15.2,665391,0
2016-10-28,15.16,15.24,14.71,15.03,546813,0
2016-10-31,15.04,15.2236,14.82,14.83,585754,0
2016-11-01,14.85,16.06,14.8,15.21,702814,0
2016-11-02,15.11,15.12,14.19,14.2,618458,0
2016-11-03,14.4,14.485,13.82,13.85,788549,0
2016-11-04,13.93,14.57,13.86,14.38,621719,0
2016-11-07,14.72,15.49,14.54,14.83,583016,0
2016-11-08,14.68,14.99,14.43,14.74,503105,0
2016-11-09,15.64,17.51,15.64,16.6,1926726,0
2016-11-10,16.92,17.225,15.9,16.07,1113043,0
2016-11-11,16.02,16.56,15.75,16.43,518442,0
2016-11-14,16.53,17.16,16.2116,17.02,551893,0
2016-11-15,16.96,17.275,16.5401,17.12,466934,0
2016-11-16,17.05,17.29,16.33,16.39,433834,0
2016-11-17,16.5,16.94,16.24,16.93,427122,0
2016-11-18,16.91,16.91,16.41,16.73,331819,0
2016-11-21,16.7,16.87,16.285,16.47,370270,0
2016-11-22,16.47,16.519,16.01,16.43,370375,0
2016-11-23,16.17,16.59,15.87,16.53,456127,0
2016-11-25,16.53,16.72,16.16,16.69,169696,0
2016-11-28,16.54,16.54,15.975,16.03,418903,0
2016-11-29,16.11,16.35,15.8,16.05,477666,0
2016-11-30,16.07,16.27,15.16,15.23,598478,0
2016-12-01,15.31,15.31,14.57,14.63,547366,0
2016-12-02,14.7,15.04,14.33,14.98,680878,0
2016-12-05,15.13,15.92,14.91,15.64,779842,0
2016-12-06,14.44,16.3004,14.39,16.05,1163712,0
2016-12-07,15.84,16.05,15.225,15.75,504712,0
2016-12-08,15.75,15.75,15.15,15.49,609802,0
2016-12-09,15.63,16.08,15.34,15.6,328619,0
2016-12-12,15.53,15.93,15.4113,15.78,299159,0
2016-12-13,15.92,16.16,15.75,15.93,398245,0
2016-12-14,15.88,16.05,15.24,15.42,353444,0
2016-12-15,15.52,16.44,15.315,16.42,448226,0
2016-12-16,16.4,16.96,16.12,16.84,921459,0
2016-12-19,16.85,16.97,16.3211,16.37,316767,0
2016-12-20,16.46,16.83,16.08,16.33,285431,0
2016-12-21,17.08,17.5,15.03,15.23,1672263,0
2016-12-22,15,15.3299,14.16,14.24,905644,0
2016-12-23,14.22,15.27,14.1382,15.18,989568,0
2016-12-27,15.23,15.31,14.35,14.39,835364,0
2016-12-28,14.4,14.49,13.95,13.97,424517,0
2016-12-29,13.94,14.189,13.785,13.84,278450,0
2016-12-30,13.89,14.08,13.71,13.83,463269,0
2017-01-03,14.24,14.28,13.86,14.2,494633,0
2017-01-04,14.23,15.35,14.195,14.83,743244,0
2017-01-05,14.84,15.0516,14.13,14.42,550541,0
2017-01-06,14.43,14.87,14.36,14.61,448051,0
2017-01-09,14.61,14.84,14.28,14.57,613882,0
2017-01-10,14.69,14.84,14.15,14.81,454094,0
2017-01-11,14.74,14.77,13.55,14.33,1193503,0
2017-01-12,14.2,14.43,14,14.31,555165,0
2017-01-13,14.41,14.99,14.38,14.75,792977,0
2017-01-17,14.76,14.76,14.11,14.23,586953,0
2017-01-18,14.29,14.49,13.99,14.3,437290,0
2017-01-19,14.29,14.29,13.93,14.03,413215,0
2017-01-20,13.96,14.1125,13.83,13.84,434008,0
2017-01-23,13.86,14.08,13.71,13.88,477618,0
2017-01-24,13.91,14.19,13.6,14.14,634280,0
2017-01-25,14.24,14.25,14.05,14.16,298997,0
2017-01-26,14.16,14.31,13.81,13.89,455000,0
2017-01-27,13.9,13.9999,13.66,13.9,396189,0
2017-01-30,13.89,13.9373,13.41,13.68,452753,0
2017-01-31,13.57,14.36,13.54,14.33,600385,0
2017-02-01,14.37,14.37,13.96,14.15,468857,0
2017-02-02,14.1,14.34,13.89,14.29,475412,0
2017-02-03,14.36,14.42,14,14.38,497671,0
2017-02-06,14.37,14.71,14.15,14.4,562664,0
2017-02-07,14.46,14.609,14.14,14.34,480731,0
2017-02-08,14.24,14.57,14.06,14.44,801898,0
2017-02-09,14.44,15.09,14.44,14.99,1031095,0
2017-02-10,15.05,15.87,14.9,15.26,985416,0
2017-02-13,15.34,15.34,14.2699,14.49,1065695,0
2017-02-14,14.5,14.98,14.35,14.94,560255,0
2017-02-15,14.95,15.46,14.765,15.45,893158,0
2017-02-16,15.44,15.61,15.035,15.55,663079,0
2017-02-17,15.5,16.05,15.47,15.74,723280,0
2017-02-21,15.78,16.05,15.04,15.21,1031262,0
2017-02-22,15.17,15.37,15.01,15.29,515270,0
2017-02-23,15.37,15.59,15.07,15.37,425581,0
2017-02-24,15.33,15.81,15.178,15.72,517943,0
2017-02-27,15.8,16.5302,15.7763,16.43,1124065,0
2017-02-28,16.35,16.46,15.78,16.04,1036945,0
2017-03-01,16.57,16.63,15.35,15.68,2339918,0
2017-03-02,15.71,16.03,15.01,15.07,1586434,0
2017-03-03,15.9,16.19,15,16.09,1910010,0
2017-03-06,16.09,16.73,15.97,16.43,1256222,0
2017-03-07,16.57,16.87,16.02,16.08,1171822,0
2017-03-08,16.19,17.48,16.19,16.73,1413726,0
2017-03-09,16.67,17.0099,16.33,16.54,615180,0
2017-03-10,16.65,16.7824,15.76,15.87,1335522,0
2017-03-13,15.852,15.94,15.45,15.51,1348194,0
2017-03-14,15.44,15.62,15.1304,15.28,880009,0
2017-03-15,15.26,15.47,15.17,15.41,614849,0
2017-03-16,15.34,15.541,15,15.06,737660,0
2017-03-17,15.05,15.31,14.85,14.92,677259,0
2017-03-20,14.83,15.12,14.5,14.84,521992,0
2017-03-21,14.87,14.97,13.97,13.98,1069864,0
2017-03-22,14.04,14.3,13.8501,14.29,877140,0
2017-03-23,14.25,14.51,14.13,14.22,518072,0
2017-03-24,14.25,14.51,14.13,14.2,877077,0
2017-03-27,13.98,14.46,13.98,14.4,1063665,0
2017-03-28,14.41,14.56,14.02,14.16,726405,0
2017-03-29,14.17,14.85,14.1,14.69,1157121,0
2017-03-30,14.65,14.71,14.24,14.39,816885,0
2017-03-31,14.33,14.52,14.21,14.34,515586,0
2017-04-03,14.37,14.59,14.09,14.19,794035,0
2017-04-04,14.2,14.4,14.14,14.26,575063,0
2017-04-05,14.32,14.4,13.785,13.89,835299,0
2017-04-06,13.94,14.02,13.57,13.7,1406345,0
2017-04-07,13.67,13.94,13.48,13.93,948365,0
2017-04-10,13.98,14.38,13.905,14.22,1012609,0
2017-04-11,14.2,14.48,14.2,14.47,643747,0
2017-04-12,14.5,14.86,14.43,14.75,796140,0
2017-04-13,14.75,15.1,14.75,15.08,848122,0
2017-04-17,15.14,15.2104,14.68,14.84,531895,0
2017-04-18,14.82,15.04,14.5,14.9,799561,0
2017-04-19,14.98,15.02,14.81,14.93,724830,0
2017-04-20,15,15.04,14.73,15,448033,0
2017-04-21,15.01,15.05,14.675,14.97,433533,0
2017-04-24,15.1,15.18,14.96,15.11,546103,0
2017-04-25,15.2,15.49,15.13,15.45,711949,0
2017-04-26,15.48,15.78,15.3468,15.67,855701,0
2017-04-27,15.69,15.75,15.57,15.61,464551,0
2017-04-28,15.68,15.74,15.46,15.61,499435,0
2017-05-01,15.61,15.69,15.48,15.66,436649,0
2017-05-02,15.75,15.79,15.57,15.69,751343,0
2017-05-03,15.79,16.04,15.43,16.04,804984,0
2017-05-04,16.05,16.18,15.75,15.86,495305,0
2017-05-05,15.85,16.08,15.551,16.01,568345,0
2017-05-08,15.98,16,15.6,15.67,468086,0
2017-05-09,15.7,15.89,15.6341,15.88,525244,0
2017-05-10,15.82,15.99,15.745,15.77,411563,0
2017-05-11,15.75,15.979,15.53,15.91,780101,0
2017-05-12,15.87,16.09,15.52,15.92,441313,0
2017-05-15,15.84,16.05,15.7,15.74,605027,0
2017-05-16,15.74,15.77,15.4117,15.74,909748,0
2017-05-17,15.53,15.695,14.89,14.89,613813,0
2017-05-18,14.84,15.14,14.28,14.4,1484991,0
2017-05-19,14.45,14.81,14.41,14.5,585047,0
2017-05-22,14.48,14.75,14.3,14.5,746015,0
2017-05-23,14.55,14.56,14.17,14.37,680060,0
2017-05-24,14.36,14.575,14.24,14.52,737364,0
2017-05-25,14.62,14.69,14.38,14.56,460796,0
2017-05-26,14.48,14.54,14.305,14.41,861836,0
2017-05-30,14.4,14.48,13.615,13.69,1218805,0
2017-05-31,13.77,13.86,13.5,13.85,1034198,0
2017-06-01,13.86,14.21,13.86,14.18,739127,0
2017-06-02,14.25,15.48,14.13,15.115,1159284,0
2017-06-05,15.03,15.16,14.67,14.87,833961,0
2017-06-06,14.82,15.06,14.72,14.94,469309,0
2017-06-07,14.95,15.495,14.89,15.2,1158707,0
2017-06-08,15.2,15.56,15.11,15.36,967002,0
2017-06-09,15.5,16.63,15.5,16.4,4870184,0
2017-06-12,16.38,17.25,16.22,16.6,1893540,0
2017-06-13,16.71,16.95,16.4416,16.83,862775,0
2017-06-14,16.8,17.1,16.78,16.94,901099,0
2017-06-15,16.87,17.1,16.65,16.91,751506,0
2017-06-16,16.8,17.09,16.565,16.78,1352806,0
2017-06-19,16.77,17.05,16.73,17.04,651356,0
2017-06-20,17,17.29,16.86,17,720103,0
2017-06-21,17.07,17.65,17,17.63,879856,0
2017-06-22,17.62,17.7,17.01,17.3,896361,0
2017-06-23,17.26,17.97,17.15,17.88,859649,0
2017-06-26,17.93,18,17.6,17.63,429124,0
2017-06-27,17.93,17.93,16.94,16.98,467438,0
2017-06-28,17.04,17.17,16.7,16.77,839416,0
2017-06-29,16.72,16.72,16.21,16.57,825339,0
2017-06-30,16.6,16.64,16.26,16.45,415253,0
2017-07-03,16.54,16.69,16.41,16.52,228361,0
2017-07-05,16.47,16.61,16.31,16.56,602688,0
2017-07-06,16.41,16.49,15.99,16.12,747028,0
2017-07-07,16.17,16.51,16.01,16.15,655606,0
2017-07-10,16.11,16.14,15.7644,15.96,440370,0
2017-07-11,15.96,16.02,15.74,15.85,485594,0
2017-07-12,15.92,15.96,15.76,15.88,368596,0
2017-07-13,15.87,16.2,15.45,16.11,625776,0
2017-07-14,16.05,16.405,15.95,15.98,452572,0
2017-07-17,15.98,16.16,15.785,15.92,432807,0
2017-07-18,15.82,16.07,15.73,15.79,465952,0
2017-07-19,15.86,16.27,15.86,16.25,423296,0
2017-07-20,16.27,17.02,16.27,16.84,756312,0
2017-07-21,16.98,17.29,16.48,16.7,705264,0
2017-07-24,16.68,17.1,16.505,17.08,439543,0
2017-07-25,17.15,17.24,16.74,16.79,450436,0
2017-07-26,16.84,17.07,16.79,16.87,419430,0
2017-07-27,16.91,16.91,16.3,16.37,415168,0
2017-07-28,16.31,16.49,16.17,16.38,372096,0
2017-07-31,16.39,16.45,16.13,16.3,734731,0
2017-08-01,16.74,17.03,15.6,16,1266789,0
2017-08-02,15.9,15.92,15.46,15.58,805094,0
2017-08-03,15.55,15.68,15.36,15.5,457075,0
2017-08-04,15.45,15.74,15.4,15.69,431026,0
2017-08-07,15.78,15.82,15.26,15.32,590408,0
2017-08-08,15.3,15.33,14.68,15.06,684671,0
2017-08-09,14.92,15.01,14.79,14.9,396728,0
2017-08-10,14.81,14.84,14.28,14.51,744898,0
2017-08-11,14.55,14.9,14.49,14.62,630283,0
2017-08-14,14.74,14.94,14.63,14.89,427435,0
2017-08-15,14.86,15,14.26,14.61,583483,0
2017-08-16,14.57,14.73,14.39,14.51,502603,0
2017-08-17,14.47,14.79,14.33,14.35,599638,0
2017-08-18,14.26,14.29,13.89,14,555659,0
2017-08-21,13.98,14.125,13.8,14.06,386414,0
2017-08-22,14.08,14.28,13.99,14.22,468920,0
2017-08-23,14.1,14.47,14.09,14.12,356936,0
2017-08-24,14.17,14.43,14.08,14.41,434024,0
2017-08-25,14.45,14.51,14.03,14.21,442167,0
2017-08-28,14.32,14.5,13.89,14.16,648892,0
2017-08-29,14.06,14.5,14.02,14.28,460779,0
2017-08-30,14.3,14.42,14.211,14.27,537350,0
2017-08-31,14.35,15.16,14.33,15.14,844395,0
2017-09-01,15.14,15.14,14.46,14.48,613535,0
2017-09-05,14.41,14.53,14.17,14.45,400164,0
2017-09-06,14.52,14.65,14.25,14.41,430137,0
2017-09-07,14.45,14.8,14.37,14.72,301846,0
2017-09-08,14.77,14.88,14.57,14.73,355235,0
2017-09-11,14.78,15,14.51,14.605,331668,0
2017-09-12,14.57,14.98,14.53,14.74,539941,0
2017-09-13,14.5,14.5,12.93,13.76,3207940,0
2017-09-14,13.72,13.76,11.8001,12.39,4089916,0
2017-09-15,12.44,12.65,12.07,12.37,2323519,0
2017-09-18,12.7,13.24,12.6101,12.81,1133567,0
2017-09-19,12.81,12.8934,12.41,12.64,572070,0
2017-09-20,12.64,12.7445,12.45,12.63,469111,0
2017-09-21,12.66,12.9,12.5451,12.8,386524,0
2017-09-22,12.76,12.76,12.36,12.39,520685,0
2017-09-25,12.31,12.68,12.26,12.57,564436,0
2017-09-26,12.44,12.568,12.15,12.17,591005,0
2017-09-27,12.27,12.27,12.06,12.19,759364,0
2017-09-28,12.19,12.75,12.18,12.36,586916,0
2017-09-29,12.41,12.44,12.18,12.29,623230,0
2017-10-02,12.23,12.38,12.035,12.18,1030012,0
2017-10-03,12.25,12.25,11.62,11.76,1284454,0
2017-10-04,11.62,12.33,11.62,12.28,836808,0
2017-10-05,12.35,12.35,11.97,12.03,423835,0
2017-10-06,11.91,11.94,11.67,11.74,585828,0
2017-10-09,11.74,11.88,11.61,11.75,483168,0
2017-10-10,11.74,11.83,11.39,11.45,501797,0
2017-10-11,11.43,11.7,11.43,11.54,556225,0
2017-10-12,11.57,11.59,11.3,11.35,653418,0
2017-10-13,11.22,11.2902,10.96,11.21,562338,0
2017-10-16,11.21,11.47,11.08,11.29,563989,0
2017-10-17,11.26,11.36,11.211,11.23,379183,0
2017-10-18,11.2501,11.4,11.16,11.19,310213,0
2017-10-19,11.15,11.385,11.025,11.34,889717,0
2017-10-20,11.37,11.37,11.12,11.16,876705,0
2017-10-23,11.13,11.27,10.88,10.9,519443,0
2017-10-24,10.85,10.9,10.55,10.57,1059127,0
2017-10-25,10.55,10.69,10.13,10.29,801353,0
2017-10-26,10.22,10.24,10.03,10.06,1071597,0
2017-10-27,10.2,10.24,10.02,10.2,997425,0
2017-10-30,10.23,10.355,10.17,10.2,652877,0
2017-10-31,10.2,10.29,10.03,10.19,784328,0
2017-11-01,10.19,10.24,9.89,9.94,816445,0
2017-11-02,9.88,10.04,9.88,10,548321,0
2017-11-03,9.98,10.1,9.88,9.99,746407,0
2017-11-06,10,10.1,9.79,9.8,514694,0
2017-11-07,9.75,9.75,9.515,9.65,1212219,0
2017-11-08,9.21,9.48,8.0701,8.765,2020770,0
2017-11-09,8.77,10.02,8.73,9.04,1416955,0
2017-11-10,8.98,9.98,8.98,9.81,1026611,0
