Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,161.68,162.56,159.68,160.56,24888,0
2005-02-28,161.28,165.6,160.8,164.64,37663,0
2005-03-01,166,166.48,162.24,162.96,26275,0
2005-03-02,163.36,165.44,163.36,164.24,24325,0
2005-03-03,164.16,168,164.16,167.92,19888,0
2005-03-04,167.92,172.32,167.12,169.44,17675,0
2005-03-07,169.6,170.08,166.24,167.92,19950,0
2005-03-08,166.4,167.04,164.56,164.56,28750,0
2005-03-09,164.48,165.68,164,164.48,16775,0
2005-03-10,164.48,165.28,162.72,163.68,12425,0
2005-03-11,163.84,165.36,163.36,164.8,10988,0
2005-03-14,165.2,167.04,164.32,165.2,16688,0
2005-03-15,165.44,166.64,162.24,164.4,24525,0
2005-03-16,164.32,168.32,164.32,167.92,15375,0
2005-03-17,167.84,168.16,165.76,165.76,25350,0
2005-03-18,165.6,165.6,160,160,27413,0
2005-03-21,160.16,160.88,159.2,159.84,27063,0
2005-03-22,159.68,160.8,159.04,159.44,24788,0
2005-03-23,159.52,162.56,158.8,159.76,21913,0
2005-03-24,159.84,160.24,156.8,157.12,23500,0
2005-03-28,157.2,158.08,150.8,152.96,36463,0
2005-03-29,152.4,156.16,152.32,153.76,64775,0
2005-03-30,153.76,154.32,151.68,152.4,18588,0
2005-03-31,152.08,152.32,148.08,151.12,44038,0
2005-04-01,151.36,152.16,148.88,149.84,46413,0
2005-04-04,149.76,150.64,148.72,148.72,18363,0
2005-04-05,148.8,149.44,147.92,147.92,11725,0
2005-04-06,148.24,148.64,146.4,147.44,34375,0
2005-04-07,147.6,147.6,145.6,147.12,107688,0
2005-04-08,147.6,149.2,144.96,146.32,47063,0
2005-04-11,146.32,146.96,144.48,144.96,23563,0
2005-04-12,145.2,145.6,143.36,143.76,28563,0
2005-04-13,143.76,144.32,143.36,143.52,15025,0
2005-04-14,143.6,145.28,143.44,144.4,36138,0
2005-04-15,143.84,145.04,143.28,143.6,34138,0
2005-04-18,143.68,148.16,143.68,147.2,44925,0
2005-04-19,147.2,147.36,145.68,146.32,38888,0
2005-04-20,146.16,148.16,144.88,147.52,34313,0
2005-04-21,158.4,169.68,149.52,155.12,178688,0
2005-04-22,155.52,156.32,150.56,153.04,58538,0
2005-04-25,152.88,155.28,152.88,154.8,39863,0
2005-04-26,154,157.04,154,155.04,38850,0
2005-04-27,155.04,156.4,154.56,155.6,24663,0
2005-04-28,155.36,156.24,154.24,155.28,20338,0
2005-04-29,154.8,155.52,152.72,155.2,24725,0
2005-05-02,155.2,155.68,153.6,155.12,27975,0
2005-05-03,155.12,156.64,152.24,152.24,40025,0
2005-05-04,152.8,154.96,152,152.8,32988,0
2005-05-05,153.2,154.72,151.76,152.72,49325,0
2005-05-06,152.8,154,151.92,152.8,44375,0
2005-05-09,152.8,153.44,151.44,152,49263,0
2005-05-10,152,152.24,151.36,151.84,53050,0
2005-05-11,152,152.4,151.36,151.68,44863,0
2005-05-12,152,152.48,149.52,151.04,28925,0
2005-05-13,151.36,152,147.04,148,17850,0
2005-05-16,147.6,150.4,147.6,148.4,25275,0
2005-05-17,147.36,149.68,146.24,147.04,42075,0
2005-05-18,146.56,148,145.76,147.04,29200,0
2005-05-19,147.44,148.64,147.12,148,26850,0
2005-05-20,148.08,148.32,147.2,148,34725,0
2005-05-23,148,152.96,147.2,151.2,50125,0
2005-05-24,150.08,152,147.76,149.2,50663,0
2005-05-25,149.04,149.44,147.04,147.6,23325,0
2005-05-26,147.92,148,146.4,147.2,20338,0
2005-05-27,146.8,148.96,146.64,148.32,15138,0
2005-05-31,148,148.88,147.2,148.4,81213,0
2005-06-01,148.56,154.72,148.56,154.16,47325,0
2005-06-02,154,157.04,154,156.8,36550,0
2005-06-03,156.8,156.8,152.08,154.64,56538,0
2005-06-06,155.04,158.72,154.08,157.2,44188,0
2005-06-07,157.44,158,156.32,156.4,42600,0
2005-06-08,156.4,158,156.24,156.56,20950,0
2005-06-09,156.16,158.32,155.76,158.08,18175,0
2005-06-10,158.56,160.8,157.04,160.32,25500,0
2005-06-13,159.92,160.4,156.96,159.76,32250,0
2005-06-14,160,160.56,158.88,160,23163,0
2005-06-15,160,160,156.8,159.36,35113,0
2005-06-16,159.28,161.28,158.56,160.88,28863,0
2005-06-17,161.04,161.36,158.4,159.84,54525,0
2005-06-20,159.44,161.52,158.96,161.12,29938,0
2005-06-21,161.04,161.2,158.8,160.8,28588,0
2005-06-22,160.8,162.24,159.6,161.6,37600,0
2005-06-23,160.96,164,160.72,161.84,32813,0
2005-06-24,161.84,162.88,156.4,156.4,370875,0
2005-06-27,155.6,155.68,147.12,150.8,90413,0
2005-06-28,152.16,156,151.76,155.6,56650,0
2005-06-29,155.76,155.76,152.24,152.48,31300,0
2005-06-30,153.12,155.76,152.32,152.96,36988,0
2005-07-01,153.04,156,153.04,156,27688,0
2005-07-05,155.6,157.36,154.24,157.36,33263,0
2005-07-06,157.28,158.4,155.36,155.68,26125,0
2005-07-07,154.08,161.04,152.88,159.04,33963,0
2005-07-08,159.28,165.52,158.88,164.56,27625,0
2005-07-11,163.6,168.16,163.12,166.16,44788,0
2005-07-12,166.08,172.64,166.08,171.44,60163,0
2005-07-13,170.64,170.8,164.56,167.6,35900,0
2005-07-14,169.2,169.36,161.2,161.28,54038,0
2005-07-15,161.28,161.52,158.8,160.24,46513,0
2005-07-18,160,160.72,157.68,157.76,32375,0
2005-07-19,159.2,159.92,157.6,158.4,35900,0
2005-07-20,157.84,164.32,157.68,160.64,66388,0
2005-07-21,161.2,166.4,160,165.2,67413,0
2005-07-22,164.8,169.84,164.72,168.48,41038,0
2005-07-25,168.4,169.2,164.88,167.36,35513,0
2005-07-26,167.92,170,164.16,168.96,40913,0
2005-07-27,169.04,169.6,166.4,168.4,29838,0
2005-07-28,168.8,170.64,164.8,170.4,17563,0
2005-07-29,170.72,171.84,164.24,168.32,31075,0
2005-08-01,168.4,168.8,164.32,166.4,30013,0
2005-08-02,166.24,169.52,166.24,167.2,26725,0
2005-08-03,166.8,168.8,165.92,168.24,23138,0
2005-08-04,167.6,169.6,163.36,168.72,34088,0
2005-08-05,167.92,170,165.28,169.68,33213,0
2005-08-08,169.68,172.16,169.44,170.4,31875,0
2005-08-09,170.8,171.12,167.04,168.4,25313,0
2005-08-10,168.88,170.64,160.16,162,47813,0
2005-08-11,161.6,167.04,161.6,165.44,34925,0
2005-08-12,165.04,167.28,162.56,165.28,43338,0
2005-08-15,164.96,168.8,162.4,168.4,33000,0
2005-08-16,168,168,165.04,166.8,30250,0
2005-08-17,166.24,167.84,165.2,166.24,23075,0
2005-08-18,165.68,167.2,162,164.56,31050,0
2005-08-19,164.64,167.2,162.56,165.92,12700,0
2005-08-22,167.04,167.76,163.76,167.44,17638,0
2005-08-23,167.44,167.44,162.88,165.6,21688,0
2005-08-24,166.4,168.48,161.52,163.2,50488,0
2005-08-25,163.84,166.72,160.8,166.24,23663,0
2005-08-26,166.24,166.24,160.08,164.72,39925,0
2005-08-29,163.92,165.6,161.92,165.44,26550,0
2005-08-30,164.88,165.28,160.08,162.24,20688,0
2005-08-31,162.24,166.24,159.52,166.08,29200,0
2005-09-01,166.16,166.96,162.16,165.76,26038,0
2005-09-02,165.36,168.96,164.08,168.72,19063,0
2005-09-06,168.96,168.96,165.28,168.32,40013,0
2005-09-07,168.4,171.2,167.68,170.24,21250,0
2005-09-08,169.76,170.8,167.84,168.8,13963,0
2005-09-09,168.8,171.12,168.16,169.84,23238,0
2005-09-12,169.28,172,168.4,169.76,27550,0
2005-09-13,168.88,169.28,164.24,165.36,34413,0
2005-09-14,165.36,165.52,161.6,162.32,29075,0
2005-09-15,162,162.88,161.6,162.16,33225,0
2005-09-16,162.8,168.08,161.68,167.44,100213,0
2005-09-19,167.12,167.12,164.64,165.28,24550,0
2005-09-20,172.88,172.88,162.08,163.12,34650,0
2005-09-21,162,164.56,160.24,160.72,26763,0
2005-09-22,160,164.4,157.52,161.52,29688,0
2005-09-23,160.72,164.72,158,162.72,40888,0
2005-09-26,163.52,167.92,163.52,166.4,43513,0
2005-09-27,166.4,171.2,164.4,167.68,40438,0
2005-09-28,168.96,172.08,166.8,168.8,48163,0
2005-09-29,168,173.6,166.8,172.88,30850,0
2005-09-30,171.76,173.68,171.12,173.68,24013,0
2005-10-03,173.6,173.92,169.76,171.52,24863,0
2005-10-04,171.52,174,168.72,169.12,39163,0
2005-10-05,168.72,169.44,164.64,164.64,31963,0
2005-10-06,165.04,170.4,164.64,169.28,31625,0
2005-10-07,170.08,171.2,168.24,170.4,15725,0
2005-10-10,170.48,176,169.2,172.64,43238,0
2005-10-11,172.96,176.32,169.04,169.36,40513,0
2005-10-12,169.04,170.8,167.44,168.24,36863,0
2005-10-13,167.2,167.84,163.84,166.4,35413,0
2005-10-14,167.2,171.12,165.6,169.84,47675,0
2005-10-17,169.68,170.4,166.8,168.72,42400,0
2005-10-18,168.8,171.76,166.4,166.8,33163,0
2005-10-19,166.4,171.36,164.48,170.48,47288,0
2005-10-20,176,190,176,186,223625,0
2005-10-21,184.4,190.72,184.4,188.16,75488,0
2005-10-24,188.16,192.64,188.08,192.56,60475,0
2005-10-25,191.84,194.72,189.28,194.64,61338,0
2005-10-26,194,199.44,192.96,196.88,55950,0
2005-10-27,196.32,196.32,191.6,193.76,47875,0
2005-10-28,195.2,198.08,194.48,195.2,54500,0
2005-10-31,197.2,198.88,191.52,194.4,66513,0
2005-11-01,193.52,199.2,191.2,198.16,45325,0
2005-11-02,198.16,200,197.36,198.72,79513,0
2005-11-03,200,202.72,198.4,201.28,69075,0
2005-11-04,201.36,203.04,199.68,202.24,30263,0
2005-11-07,203.04,206,201.04,205.52,47763,0
2005-11-08,204.4,206,203.68,205.2,34325,0
2005-11-09,201.68,206.32,201.44,204.8,76988,0
2005-11-10,204.88,210.4,203.44,209.36,77450,0
2005-11-11,207.36,209.68,206,208.96,66113,0
2005-11-14,209.68,209.68,206.56,207.84,45625,0
2005-11-15,207.92,208.32,202.96,203.92,49963,0
2005-11-16,203.84,204.4,197.84,202.64,54575,0
2005-11-17,203.44,208.56,203.44,208,44238,0
2005-11-18,208,208,202.72,205.68,45550,0
2005-11-21,205.84,211.6,203.44,211.28,59000,0
2005-11-22,210.16,211.36,206.88,209.92,41325,0
2005-11-23,209.6,211.04,206.8,207.68,43900,0
2005-11-25,207.44,210.64,206.48,210.32,5275,0
2005-11-28,210.32,210.56,206.72,208.96,32625,0
2005-11-29,208.96,213.36,206.4,209.92,31663,0
2005-11-30,209.84,210.88,206.56,207.04,24900,0
2005-12-01,208,212.72,207.92,210.64,100138,0
2005-12-02,210,217.68,209.12,211.92,36938,0
2005-12-05,216.4,220.48,215.28,217.52,178388,0
2005-12-06,218,221.36,217.52,217.92,92950,0
2005-12-07,218.4,218.72,214.64,216.32,42800,0
2005-12-08,216.32,216.64,209.36,212.88,39250,0
2005-12-09,213.68,216.4,212.8,214.88,27413,0
2005-12-12,216,218.4,213.68,216.16,40213,0
2005-12-13,215.92,218.08,214.88,216.24,42088,0
2005-12-14,214.8,219.52,214.8,217.36,50838,0
2005-12-15,217.36,218.32,213.12,217.84,44888,0
2005-12-16,217.84,218.4,215.84,217.36,100725,0
2005-12-19,216.8,216.88,213.6,214.48,25750,0
2005-12-20,214.32,214.72,210.08,210.64,41813,0
2005-12-21,210.72,215.2,210.72,212.16,42425,0
2005-12-22,211.12,215.36,211.12,215.36,31163,0
2005-12-23,216.4,217.84,216.08,216.96,19450,0
2005-12-27,216.96,217.6,207.76,208.32,41513,0
2005-12-28,209.52,216.24,208.8,215.04,29675,0
2005-12-29,214.16,214.4,208.88,209.2,29725,0
2005-12-30,208.4,209.36,204.16,208.64,30525,0
2006-01-03,203.6,204.8,189.68,199.84,186825,0
2006-01-04,200,203.92,199.68,201.44,47513,0
2006-01-05,201.52,204.56,200.8,204.48,42563,0
2006-01-06,205.28,206.32,200.4,205.76,31513,0
2006-01-09,205.36,209.2,205.36,208.88,51075,0
2006-01-10,207.44,212,207.44,211.84,43388,0
2006-01-11,211.92,214,208.8,213.52,38888,0
2006-01-12,212.8,213.68,209.76,209.76,33900,0
2006-01-13,210.16,211.6,208.64,209.12,23838,0
2006-01-17,207.2,207.2,202.08,205.28,32888,0
2006-01-18,205.28,206.96,200.16,204.8,44875,0
2006-01-19,205.12,207.68,202.88,206.8,28263,0
2006-01-20,208,208.32,199.04,199.76,30275,0
2006-01-23,200,203.36,197.52,202.88,49413,0
2006-01-24,203.2,211.84,203.2,210.96,35875,0
2006-01-25,210.96,211.84,203.04,203.12,29188,0
2006-01-26,208.16,221.2,208.16,218.16,147813,0
2006-01-27,220,220.56,216.56,218.4,113575,0
2006-01-30,217.52,218.4,215.36,215.44,50538,0
2006-01-31,215.12,215.12,210.16,212.48,67250,0
2006-02-01,212.64,218.96,211.04,217.76,49038,0
2006-02-02,218,218.24,210.4,215.28,48663,0
2006-02-03,214.8,219.28,213.76,215.52,63475,0
2006-02-06,215.2,216.8,213.28,216.64,39350,0
2006-02-07,216.64,218.24,213.84,214,52963,0
2006-02-08,214.56,220.8,212.96,220.48,37500,0
2006-02-09,221.36,231.12,220.16,220.56,59400,0
2006-02-10,219.92,222.16,215.28,221.76,40588,0
2006-02-13,220.4,220.4,216.96,218.8,54175,0
2006-02-14,220,222.48,219.44,220.48,56975,0
2006-02-15,219.76,219.92,216,218.48,39038,0
2006-02-16,218.32,223.92,218.16,223.92,23300,0
2006-02-17,223.92,223.92,220.16,221.52,29200,0
2006-02-21,222,222.16,219.04,221.6,23375,0
2006-02-22,221.52,225.84,220.4,224.8,73175,0
2006-02-23,223.6,224.24,220.8,222.24,45688,0
2006-02-24,221.84,226.24,220.4,225.68,33500,0
2006-02-27,225.44,230.32,225.04,229.84,31750,0
2006-02-28,229.84,231.52,227.84,229.36,54313,0
2006-03-01,230,233.44,230,232,25838,0
2006-03-02,232.32,232.8,227.36,228.64,31150,0
2006-03-03,227.36,229.52,224.48,226.64,23950,0
2006-03-06,227.2,228.24,223.2,225.36,25475,0
2006-03-07,224.16,224.16,220.56,223.12,32550,0
2006-03-08,222.4,226.8,220.16,225.36,29725,0
2006-03-09,225.28,225.28,219.28,220.88,28000,0
2006-03-10,220.16,226.32,218.32,225.6,25213,0
2006-03-13,226.08,228.88,221.84,222.48,34238,0
2006-03-14,222.88,228.4,218.96,227.6,34825,0
2006-03-15,226.8,232.08,225.76,231.68,28975,0
2006-03-16,232,234.16,231.28,233.52,43550,0
2006-03-17,235.76,236.88,234,236.88,173563,0
2006-03-20,236.8,237.44,232.16,235.04,60550,0
2006-03-21,234.24,238.24,234,235.28,77075,0
2006-03-22,235.44,242,235.44,240.96,107225,0
2006-03-23,240,241.52,237.84,240.56,37825,0
2006-03-24,240.56,242.96,239.84,242.96,37375,0
2006-03-27,242.88,243.92,240.8,242.32,26138,0
2006-03-28,241.76,243.2,240,242.48,83975,0
2006-03-29,242,248.96,241.6,248,139463,0
2006-03-30,248,248,246.88,247.76,100588,0
2006-03-31,247.76,247.92,242.8,245.76,45425,0
2006-04-03,245.76,248.4,241.68,246.56,44125,0
2006-04-04,247.2,252.08,246.64,250.48,69063,0
2006-04-05,250.48,255.6,250,254.48,84225,0
2006-04-06,252.88,253.92,247.68,248.4,74063,0
2006-04-07,249.68,252.72,243.04,245.6,168400,0
2006-04-10,245.84,247.76,241.76,243.52,38688,0
2006-04-11,244.64,244.64,237.76,239.04,36913,0
2006-04-12,239.28,241.36,238.72,240.48,33475,0
2006-04-13,240.16,244.88,238.32,244.24,31225,0
2006-04-17,244.64,249.92,244.24,247.2,69263,0
2006-04-18,247.92,254.4,247.92,254.08,90700,0
2006-04-19,254.48,256.32,251.76,256.32,58450,0
2006-04-20,280,287.92,278,279.2,276025,0
2006-04-21,283.2,288.48,279.84,284.72,123150,0
2006-04-24,280.8,280.88,271.52,272.88,95375,0
2006-04-25,272.64,278.8,270.8,274.16,59088,0
2006-04-26,274.08,280.48,271.44,272.56,42025,0
2006-04-27,268,278,267.04,272.4,42425,0
2006-04-28,270.4,275.68,268.4,271.2,54588,0
2006-05-01,273.12,275.6,270,273.04,45875,0
2006-05-02,273.04,278.16,272.16,276.88,32675,0
2006-05-03,276.88,278.16,272.8,276.64,49538,0
2006-05-04,275.52,284.8,275.52,283.12,58375,0
2006-05-05,283.92,287.44,281.04,286,50913,0
2006-05-08,285.2,287.68,282.08,287.2,59825,0
2006-05-09,288,296.48,287.6,289.6,158463,0
2006-05-10,289.2,289.68,284.24,287.2,55113,0
2006-05-11,286.8,287.6,277.28,277.28,56363,0
2006-05-12,276,279.36,272,272.48,79375,0
2006-05-15,271.68,276.16,271.36,274.48,111025,0
2006-05-16,274.48,281.92,272.16,273.28,99463,0
2006-05-17,270,275.68,268.8,270.8,65363,0
2006-05-18,272,274.4,270.08,271.04,72025,0
2006-05-19,271.04,276.72,270,272.56,60475,0
2006-05-22,271.2,275.6,267.2,271.84,70375,0
2006-05-23,272.4,275.44,270.4,270.56,72475,0
2006-05-24,270.64,272.08,266.96,269.52,80563,0
2006-05-25,271.52,277.68,271.36,277.52,77563,0
2006-05-26,278.8,282.96,277.76,279.52,37638,0
2006-05-30,279.52,279.6,274.48,274.96,63638,0
2006-05-31,275.04,280.16,272.8,279.84,79075,0
2006-06-01,280.4,286.88,280,286.4,52438,0
2006-06-02,287.2,287.2,282.16,284.4,37200,0
2006-06-05,282.8,285.52,274.8,274.88,62163,0
2006-06-06,276.8,279.52,271.52,275.28,54838,0
2006-06-07,272.4,282.08,270.8,273.52,53900,0
2006-06-08,271.2,276.88,266.24,275.68,73125,0
2006-06-09,275.68,277.76,269.6,272,116025,0
2006-06-12,272,272,260.08,260.08,89675,0
2006-06-13,258.4,258.4,248.08,250.4,173163,0
2006-06-14,248.8,252.96,247.04,251.76,76600,0
2006-06-15,253.76,263.52,253.76,262.8,70463,0
2006-06-16,262.8,267.52,260.8,264.96,224713,0
2006-06-19,265.92,266.4,259.2,260.88,100600,0
2006-06-20,260.16,263.44,256,257.36,44825,0
2006-06-21,256.56,269.76,256.48,267.84,47025,0
2006-06-22,266.24,266.4,257.2,257.92,63488,0
2006-06-23,255.92,266.56,252.8,264.48,48025,0
2006-06-26,268.4,271.92,266.88,268.96,57500,0
2006-06-27,268.96,270,254.4,255.68,104150,0
2006-06-28,256.24,256.8,248.16,252.8,118225,0
2006-06-29,254.8,258.4,248.32,258.08,127375,0
2006-06-30,258.4,271.6,251.76,271.6,574700,0
2006-07-03,271.2,271.2,256,264,127050,0
2006-07-05,262.8,263.28,253.36,255.84,121788,0
2006-07-06,258.8,264,256.72,262.4,100013,0
2006-07-07,261.6,262.32,256.16,258.08,49413,0
2006-07-10,258.64,262.24,256.88,257.52,47450,0
2006-07-11,256.48,257.04,253.6,256,62175,0
2006-07-12,256,256.96,252.88,253.6,99163,0
2006-07-13,252.8,252.88,242.72,243.68,68538,0
2006-07-14,242.56,244.4,239.92,243.36,41375,0
2006-07-17,242.4,243.28,238.56,242.16,86738,0
2006-07-18,246.8,254.32,244.72,252,128725,0
2006-07-19,254.4,259.28,254.4,258.16,79613,0
2006-07-20,269.6,270,252.4,257.36,156188,0
2006-07-21,256,256,241.12,243.68,164938,0
2006-07-24,244.16,246.8,242.72,246.08,122175,0
2006-07-25,248,248.4,240.96,241.76,115413,0
2006-07-26,241.84,242.64,235.68,241.2,120550,0
2006-07-27,241.6,245.2,237.84,238.64,68388,0
2006-07-28,240.56,247.12,239.36,246.24,91750,0
2006-07-31,245.12,247.2,241.6,245.2,57550,0
2006-08-01,244.4,246.8,237.68,241.52,59575,0
2006-08-02,241.68,244.56,237.28,238.64,75363,0
2006-08-03,236.64,239.84,235.6,238.32,76238,0
2006-08-04,240.8,240.8,234.48,236.16,56963,0
2006-08-07,236.16,239.04,234.88,236.24,40275,0
2006-08-08,237.6,238,231.2,231.44,47275,0
2006-08-09,234.8,237.04,232,232.56,69988,0
2006-08-10,231.2,235.2,229.92,234.88,52325,0
2006-08-11,234.88,236,231.6,232.72,39738,0
2006-08-14,234.4,238.64,231.44,236,37900,0
2006-08-15,239.84,242.56,239.04,240.96,32325,0
2006-08-16,242.8,248.96,240.24,247.6,59313,0
2006-08-17,246.56,248.56,244,247.36,45675,0
2006-08-18,248,248,243.28,246.88,18588,0
2006-08-21,245.28,245.36,240.56,240.56,46288,0
2006-08-22,240.56,247.36,240.56,246.88,44838,0
2006-08-23,247.2,249.12,241.36,243.68,52913,0
2006-08-24,243.68,243.68,239.52,240,42688,0
2006-08-25,239.2,239.2,235.52,238.64,102788,0
2006-08-28,238,240.88,237.6,238.72,64275,0
2006-08-29,239.84,244.72,237.12,244.64,99938,0
2006-08-30,244.72,253.68,242.24,249.6,84563,0
2006-08-31,249.68,252.08,247.52,251.2,58400,0
2006-09-01,252.4,255.04,251.12,253.52,42775,0
2006-09-05,254.4,261.52,254.4,260.08,70188,0
2006-09-06,257.2,257.28,250.32,250.96,71275,0
2006-09-07,248.96,251.2,244.4,249.76,74438,0
2006-09-08,250.08,250.4,248.16,249.28,63125,0
2006-09-11,248.72,253.84,248.56,252.48,49488,0
2006-09-12,252.24,259.84,252.24,258.48,86488,0
2006-09-13,258.96,264.56,258.24,263.04,58600,0
2006-09-14,263.12,263.36,257.36,260.16,31938,0
2006-09-15,262.8,270.48,262.8,265.12,86200,0
2006-09-18,263.92,264,247.76,249.76,188463,0
2006-09-19,247.2,249.68,243.04,248.48,129388,0
2006-09-20,250.48,252.08,242.32,242.4,148350,0
2006-09-21,242.4,242.72,230.24,230.8,347025,0
2006-09-22,230.4,230.4,222.4,224.8,306988,0
2006-09-25,224.72,232.4,223.28,229.92,167450,0
2006-09-26,230,236.8,228.8,236,166475,0
2006-09-27,235.92,237.28,233.2,234.24,149988,0
2006-09-28,234.48,236,231.68,233.68,77425,0
2006-09-29,233.68,236.72,230,232.48,69725,0
2006-10-02,232,233.84,227.04,230,111938,0
2006-10-03,226.4,226.4,213.6,222.56,244763,0
2006-10-04,222.56,224.48,220.32,223.84,101713,0
2006-10-05,223.36,224,221.28,222.4,65200,0
2006-10-06,222.48,225.36,220.72,224,54138,0
2006-10-09,223.2,227.2,222.16,225.04,37113,0
2006-10-10,224.8,227.12,224,225.28,38713,0
2006-10-11,224,226.8,219.36,225.68,64625,0
2006-10-12,226.4,231.28,226.32,231.04,107713,0
2006-10-13,230.4,233.2,230.4,233.04,60650,0
2006-10-16,232.56,237.44,232.56,234.08,106750,0
2006-10-17,234.16,238,232.24,236.48,89913,0
2006-10-18,243.44,247.12,236.8,245.2,173288,0
2006-10-19,275.2,275.28,259.2,264,318488,0
2006-10-20,264,264.08,258,263.68,98388,0
2006-10-23,263.2,267.36,263.12,265.92,137638,0
2006-10-24,265.6,268.08,263.52,264,144200,0
2006-10-25,264,277.12,263.92,276.88,137800,0
2006-10-26,277.68,281.36,275.6,279.76,204488,0
2006-10-27,278.96,281.44,273.2,273.68,73263,0
2006-10-30,273.2,276,270.72,274.96,86538,0
2006-10-31,276,278.88,273.12,273.68,88150,0
2006-11-01,274.16,276.8,272.16,272.32,58200,0
2006-11-02,270.4,276.48,269.68,274.4,39050,0
2006-11-03,274.32,275.92,270.8,273.36,38838,0
2006-11-06,273.6,276.56,271.76,275.2,57600,0
2006-11-07,275.68,278.8,272.64,272.8,55775,0
2006-11-08,271.2,273.28,269.6,270.8,95950,0
2006-11-09,270.8,271.2,264.88,265.28,124413,0
2006-11-10,264.8,267.76,264.4,266.56,81188,0
2006-11-13,266,267.52,263.68,265.68,77675,0
2006-11-14,265.68,267.12,261.76,267.12,88375,0
2006-11-15,267.12,267.12,262.56,266.4,196525,0
2006-11-16,258.16,260.16,247.2,256.08,196375,0
2006-11-17,256.08,258.4,253.2,254.72,120550,0
2006-11-20,254.64,259.76,254.64,258.4,116913,0
2006-11-21,258.4,263.04,257.44,262.96,149138,0
2006-11-22,262.88,263.2,255.2,256.24,148850,0
2006-11-24,255.76,257.12,235.6,255.6,24263,0
2006-11-27,253.04,253.04,242.8,244.88,128025,0
2006-11-28,244.72,246.08,240.32,241.52,106450,0
2006-11-29,242.08,243.2,238.16,240.56,149050,0
2006-11-30,240.96,245.6,238.96,244,86200,0
2006-12-01,244.64,245.36,238.4,241.36,72463,0
2006-12-04,241.76,245.92,241.2,244.88,53925,0
2006-12-05,244.8,245.68,241.76,244.4,74000,0
2006-12-06,244.64,245.36,240.24,243.52,76588,0
2006-12-07,243.52,250.4,243.36,248.8,369038,0
2006-12-08,247.36,252.48,245.68,250.32,120750,0
2006-12-11,250.48,253.76,250.4,251.6,104975,0
2006-12-12,250.48,251.92,248.96,249.84,99025,0
2006-12-13,251.2,252.96,250.08,250.88,109763,0
2006-12-14,250.4,257.2,250.4,255.04,118600,0
2006-12-15,255.12,255.2,250.72,251.52,64000,0
2006-12-18,251.52,253.04,249.12,249.76,44138,0
2006-12-19,248.08,250.96,247.2,249.52,35450,0
2006-12-20,249.44,253.52,249.44,251.84,28263,0
2006-12-21,251.6,254.08,248.32,250.56,82925,0
2006-12-22,250.56,251.92,248,249.2,35700,0
2006-12-26,247.6,251.68,246.4,250.4,28250,0
2006-12-27,250.24,254.96,250.24,254.24,27500,0
2006-12-28,253.68,254.8,249.68,250.08,26500,0
2006-12-29,249.44,253.52,248.16,250.88,41238,0
2007-01-03,252.4,257.92,246,250.64,112663,0
2007-01-04,250.64,252,247.2,249.44,57375,0
2007-01-05,242.64,247.2,237.92,237.92,153938,0
2007-01-08,239.6,240,237.36,237.68,85238,0
2007-01-09,237.44,237.6,234.16,235.44,67150,0
2007-01-10,243.28,256.08,238.96,240,202800,0
2007-01-11,241.44,242,234.64,235.36,110638,0
2007-01-12,235.36,236.4,231.68,233.28,87313,0
2007-01-16,234.24,238.96,234.24,235.84,73175,0
2007-01-17,234.56,236.24,233.68,235.2,60200,0
2007-01-18,235.2,235.28,229.52,230.32,38813,0
2007-01-19,230.32,233.44,226.96,231.04,106075,0
2007-01-22,230.88,234.16,230.4,233.28,67600,0
2007-01-23,230.24,236.96,229.6,236.8,131813,0
2007-01-24,235.84,238.16,231.36,235.2,141075,0
2007-01-25,218,231.76,218,227.68,412863,0
2007-01-26,234.64,234.64,227.6,229.52,155063,0
2007-01-29,228.96,230.4,226.56,229.36,127200,0
2007-01-30,229.28,247.44,229.04,242,378625,0
2007-01-31,241.2,242.24,238.32,239.92,95800,0
2007-02-01,241.36,245.2,240.8,244.64,69550,0
2007-02-02,245.44,245.52,239.36,241.36,117313,0
2007-02-05,240.8,240.88,235.76,237.04,105775,0
2007-02-06,237.04,238.4,234,234.64,55275,0
2007-02-07,234.48,238.16,232.4,237.84,51825,0
2007-02-08,237.6,237.6,234,234.32,36850,0
2007-02-09,234.32,235.6,232.8,235.12,48938,0
2007-02-12,235.12,237.12,232.56,233.68,42200,0
2007-02-13,234.4,234.8,232.48,234.72,50001,0
2007-02-14,234.48,235.68,232.4,234.4,69252,0
2007-02-15,234.48,235.36,232.56,234.16,38825,0
2007-02-16,234.16,234.16,228.72,229.76,58738,0
2007-02-20,229.76,235.92,226.48,235.36,80413,0
2007-02-21,235.2,239.2,235.2,238,80750,0
2007-02-22,238,245.44,237.92,245.44,125750,0
2007-02-23,245.52,245.84,241.6,244.24,67788,0
2007-02-26,244.8,246.8,239.2,243.52,61813,0
2007-02-27,241.12,242.24,236.4,236.8,127700,0
2007-02-28,237.28,242.48,235.52,240.48,128475,0
2007-03-01,239.76,243.52,233.44,240.32,142605,0
2007-03-02,240,240,235.36,236,59913,0
2007-03-05,234.8,238,232.8,233.2,61750,0
2007-03-06,234,238.96,234,237.6,64063,0
2007-03-07,237.52,237.84,233.68,236.08,90075,0
2007-03-08,236.16,236.16,232.24,233.6,75988,0
2007-03-09,234.96,235.68,230.8,231.92,57113,0
2007-03-12,232,232,223.76,227.92,141788,0
2007-03-13,227.04,227.04,220.88,220.96,111288,0
2007-03-14,220.56,222.24,217.28,220.72,95538,0
2007-03-15,220.16,224.8,219.6,223.04,122975,0
2007-03-16,223.36,224.64,220.4,221.76,80725,0
2007-03-19,223.44,225.6,221.68,224.08,41763,0
2007-03-20,223.44,226.32,220.88,225.2,58750,0
2007-03-21,225.04,230.56,224.64,230.16,39113,0
2007-03-22,230.48,233.36,228.48,229.44,74188,0
2007-03-23,229.92,231.36,228.56,228.64,45950,0
2007-03-26,229.28,229.28,224.32,226.48,57588,0
2007-03-27,226,228.4,224.8,227.12,66013,0
2007-03-28,226.96,226.96,223.04,223.52,60388,0
2007-03-29,225.2,226.8,222.64,223.68,57013,0
2007-03-30,223.6,226.48,220.64,222.08,81950,0
2007-04-02,223.2,226.16,220.64,225.6,61813,0
2007-04-03,226.08,230,225.44,226.16,62438,0
2007-04-04,225.84,226.56,223.44,223.68,42175,0
2007-04-05,223.68,225.6,220.08,225.44,43050,0
2007-04-09,225.68,227.04,223.28,223.84,71300,0
2007-04-10,223.6,225.2,222.08,222.48,30488,0
2007-04-11,222.48,222.48,216.4,217.2,61525,0
2007-04-12,216.48,218,213.68,217.36,145809,0
2007-04-13,217.92,220.8,217.92,219.12,61550,0
2007-04-16,220.4,226.48,220.4,225.68,95788,0
2007-04-17,226,227.52,224,224.72,90763,0
2007-04-18,224.72,229.84,221.12,221.12,92488,0
2007-04-19,222.64,240.64,222.64,234.8,174163,0
2007-04-20,235.44,239.28,230.32,234.72,87463,0
2007-04-23,234.4,236.72,233.28,234,50238,0
2007-04-24,234.64,235.2,229.68,230.4,53875,0
2007-04-25,230.8,233.2,228.48,231.76,64588,0
2007-04-26,232.16,233.6,231.52,232.64,61250,0
2007-04-27,232.24,233.84,231.28,231.84,44000,0
2007-04-30,231.6,231.76,227.2,227.44,42238,0
2007-05-01,227.2,228.64,224.08,228.32,49313,0
2007-05-02,228.56,233.04,228.16,230.16,54750,0
2007-05-03,230.64,235.44,228.72,232.56,48688,0
2007-05-04,232.32,233.04,230.48,232.4,42288,0
2007-05-07,232.4,232.64,228.96,230.08,27888,0
2007-05-08,229.12,232.88,228.32,232.64,60050,0
2007-05-09,231.84,232.16,228.32,229.12,116000,0
2007-05-10,229.12,236.96,229.04,235.44,109025,0
2007-05-11,236.56,238.32,234.64,236.24,91713,0
2007-05-14,237.04,237.04,233.84,234.96,55288,0
2007-05-15,234.64,234.88,227.84,228.8,45788,0
2007-05-16,229.12,230.48,227.6,229.2,40725,0
2007-05-17,228.64,230.96,227.28,230.24,64275,0
2007-05-18,230.56,235.12,230.48,232.08,58475,0
2007-05-21,232,234.72,232,234.16,48163,0
2007-05-22,234.08,235.28,231.52,234,55125,0
2007-05-23,234.32,234.64,232.64,232.88,29000,0
2007-05-24,232.48,233.44,228,228.56,24450,0
2007-05-25,229.28,230.48,226.96,228.08,27925,0
2007-05-29,228.16,230.24,228,229.2,41588,0
2007-05-30,228.08,230.08,225.52,229.84,47650,0
2007-05-31,230.56,233.76,228.72,233.12,78513,0
2007-06-01,233.12,234.8,231.2,234.8,71788,0
2007-06-04,233.84,237.44,233.84,236.48,74175,0
2007-06-05,235.92,236.88,232.8,233.36,34550,0
2007-06-06,232.32,232.32,228.24,229.44,40913,0
2007-06-07,222.56,229.68,222.56,225.84,47125,0
2007-06-08,226,227.68,226,226.88,43238,0
2007-06-11,225.92,227.6,225.28,226.88,89875,0
2007-06-12,226.88,228.72,225.04,226.32,116238,0
2007-06-13,226.56,227.28,225.12,226.48,91888,0
2007-06-14,227.28,230.88,226.72,228.96,54563,0
2007-06-15,230.08,233.2,229.76,232,72000,0
2007-06-18,232.4,233.6,229.2,232.24,50963,0
2007-06-19,230.96,231.68,229.6,230.24,70500,0
2007-06-20,230.08,232.4,228.32,228.96,46413,0
2007-06-21,228.16,228.16,224.8,225.28,48525,0
2007-06-22,224.56,225.2,222.64,224.4,69300,0
2007-06-25,223.92,224.72,219.68,222.96,71475,0
2007-06-26,223.76,223.84,219.68,221.36,51075,0
2007-06-27,220.16,223.04,219.68,221.84,75625,0
2007-06-28,221.52,224.72,220.72,224,171350,0
2007-06-29,224.32,224.8,221.76,223.6,83725,0
2007-07-02,228.8,241.6,228.8,234.16,161725,0
2007-07-03,234.8,239.12,232.64,238.96,76025,0
2007-07-05,238.96,240.8,237.52,240.08,73513,0
2007-07-06,240.32,241.2,238.32,240.8,43025,0
2007-07-09,241.36,241.84,238.4,239.76,42863,0
2007-07-10,237.12,237.6,231.36,232,126638,0
2007-07-11,231.36,235.12,231.36,234.56,66438,0
2007-07-12,236.32,239.6,234.4,239.52,54100,0
2007-07-13,238.88,239.52,236.8,237.92,57263,0
2007-07-16,238,241.76,236.8,240.88,83063,0
2007-07-17,240.8,242.48,239.6,240.8,104300,0
2007-07-18,239.2,245.36,235.28,239.44,169338,0
2007-07-19,231.92,240,224,231.2,243088,0
2007-07-20,230.8,233.04,229.84,231.92,143838,0
2007-07-23,232,235.36,231.2,234,198338,0
2007-07-24,231.04,232,228.64,229.04,106313,0
2007-07-25,229.68,230,224.16,228.8,111538,0
2007-07-26,227.2,231.68,220.08,223.84,201125,0
2007-07-27,222.4,222.4,215.12,215.12,184638,0
2007-07-30,215.36,218.16,207.28,214.72,214025,0
2007-07-31,215.6,216.32,204,204.72,269100,0
2007-08-01,203.6,204.24,184.48,191.68,650538,0
2007-08-02,192.88,194.88,188.16,190.4,351650,0
2007-08-03,189.84,190,179.12,182.56,250613,0
2007-08-06,182.48,188.96,178.56,184,245600,0
2007-08-07,183.44,189.76,183.28,188.56,275025,0
2007-08-08,190,200.24,188.48,194.72,278038,0
2007-08-09,195.68,204.32,191.2,199.6,323313,0
2007-08-10,196.16,202.32,184.32,194.56,364150,0
2007-08-13,197.28,199.6,194.16,195.68,230488,0
2007-08-14,194.4,195.2,179.52,182,441250,0
2007-08-15,182,183.84,167.92,178,472763,0
2007-08-16,161.52,179.28,161.52,169.04,379413,0
2007-08-17,176.16,188.4,171.84,173.6,378938,0
2007-08-20,174.96,176.24,171.36,173.28,167750,0
2007-08-21,172.08,175.12,171.2,173.44,132100,0
2007-08-22,174.48,178.32,172.16,175.28,94075,0
2007-08-23,188.4,190,179.68,180.96,171488,0
2007-08-24,181.04,181.04,174.24,176.88,137163,0
2007-08-27,176,177.52,172.96,173.36,84250,0
2007-08-28,172,172.4,168.48,169.2,114488,0
2007-08-29,170.88,173.36,169.68,173.12,71750,0
2007-08-30,171.2,173.2,166.8,168.16,103100,0
2007-08-31,171.12,172.32,168.4,170.16,68550,0
2007-09-04,169.36,177.36,169.2,176.96,165825,0
2007-09-05,175.52,176.48,171.44,175.68,191125,0
2007-09-06,175.76,175.76,169.84,172.4,98900,0
2007-09-07,169.44,169.52,166,166.16,75975,0
2007-09-10,167.2,168.08,163.28,165.36,81875,0
2007-09-11,166.32,170.48,165.28,166,78838,0
2007-09-12,165.2,168.08,162.4,164.72,39675,0
2007-09-13,165.44,165.68,161.36,162.64,101925,0
2007-09-14,160.8,163.76,160.24,162.48,74063,0
2007-09-17,162.24,162.48,158.08,159.76,109025,0
2007-09-18,161.04,168.56,159.6,165.84,158350,0
2007-09-19,166.24,173.12,165.6,170,287913,0
2007-09-20,170.16,173.6,170,171.6,117700,0
2007-09-21,173.04,173.12,169.76,169.84,69938,0
2007-09-24,169.68,170,166.96,168.88,63238,0
2007-09-25,167.52,169.68,166.4,168.96,61275,0
2007-09-26,169.12,173.12,168.88,172.96,69550,0
2007-09-27,172.8,178.64,172,178.56,92088,0
2007-09-28,178.48,181.36,176.48,180.72,93988,0
2007-10-01,180.56,187.6,180.4,184.32,131213,0
2007-10-02,184.8,186.8,183.36,185.36,73438,0
2007-10-03,184.08,187.36,184,186.64,50988,0
2007-10-04,187.68,188.96,183.52,184.24,85675,0
2007-10-05,185.92,189.44,185.92,188.48,38138,0
2007-10-08,188.48,189.84,186.16,187.12,41713,0
2007-10-09,188,193.76,187.92,193.76,48200,0
2007-10-10,193.68,194.56,191.52,192.96,43788,0
2007-10-11,192.88,199.2,192.24,193.84,98500,0
2007-10-12,194.4,198.32,194,194.32,66950,0
2007-10-15,191.28,191.84,187.2,189.12,131425,0
2007-10-16,189.36,190.08,181.44,181.84,148888,0
2007-10-17,183.68,183.68,175.84,180.48,88438,0
2007-10-18,176,176.8,159.2,159.84,583150,0
2007-10-19,158.88,159.6,149.68,149.84,260388,0
2007-10-22,147.76,147.76,141.36,144.48,556161,0
2007-10-23,144.8,156.24,144.72,152.48,346675,0
2007-10-24,152,153.12,147.28,149.44,257200,0
2007-10-25,149.36,149.36,137.76,139.28,257400,0
2007-10-26,132,136.24,115.36,124.24,769263,0
2007-10-29,124.56,128.08,122.96,126.48,206763,0
2007-10-30,125.84,128.32,124.8,128.08,177900,0
2007-10-31,128.4,128.96,122.56,127.6,188363,0
2007-11-01,126.48,127.84,120.8,120.96,257275,0
2007-11-02,124,134.4,122.8,128.96,587450,0
2007-11-05,127.12,131.12,125.28,125.92,167233,0
2007-11-06,125.2,126.56,123.2,126.08,148328,0
2007-11-07,124.88,125.36,118.48,118.56,207988,0
2007-11-08,122.4,129.04,122.4,129.04,280651,0
2007-11-09,127.28,133.68,124.96,130.72,293050,0
2007-11-12,130.88,131.76,123.52,124.08,221550,0
2007-11-13,124.48,130.24,123.92,129.28,152175,0
2007-11-14,130.24,132.08,128,129.12,195986,0
2007-11-15,129.2,129.52,126.4,128.32,175338,0
2007-11-16,127.12,127.2,111.2,118.88,555856,0
2007-11-19,118.24,118.8,112.24,115.2,306005,0
2007-11-20,117.36,122.24,113.52,115.52,373250,0
2007-11-21,114.96,114.96,110.16,111.2,154346,0
2007-11-23,112.08,114.8,111.44,114.16,50393,0
2007-11-26,114.32,114.96,109.52,109.68,138178,0
2007-11-27,110.4,120.72,110.4,119.76,249218,0
2007-11-28,119.76,127.6,118.88,126.96,210263,0
2007-11-29,126.64,126.72,117.6,117.92,262578,0
2007-11-30,118.32,124.16,117.92,123.52,298850,0
2007-12-03,124.48,124.96,118,118.24,329613,0
2007-12-04,118.4,118.4,111.92,112.08,269913,0
2007-12-05,113.76,120.4,113.12,120.32,221298,0
2007-12-06,120,120.48,115.92,118,194243,0
2007-12-07,118.4,119.2,116,116.48,166444,0
2007-12-10,117.12,125.92,116,124.96,207611,0
2007-12-11,125.04,125.2,117.84,119.04,343325,0
2007-12-12,122.48,126.64,116.96,119.2,371175,0
2007-12-13,150.4,153.68,127.68,138.16,1545560,0
2007-12-14,136,136,126.24,126.24,570525,0
2007-12-17,125.92,129.44,124.88,124.96,330920,0
2007-12-18,128.08,128.32,123.44,125.04,326963,0
2007-12-19,125.2,129.2,123.44,125.84,254560,0
2007-12-20,126.96,127.04,115.76,115.76,315771,0
2007-12-21,117.2,126,115.36,124.56,349075,0
2007-12-24,122.16,130.32,120,127.12,92463,0
2007-12-26,128,130.8,125.36,127.36,136400,0
2007-12-27,127.2,128,120.64,122.48,136460,0
2007-12-28,120.56,124.8,119.84,121.76,124109,0
2007-12-31,121.36,124.32,119.68,122.96,114769,0
2008-01-02,122.72,124.32,113.44,114.16,155079,0
2008-01-03,114.56,115.52,107.44,108.32,165431,0
2008-01-04,107.12,107.12,99.2,101.68,199318,0
2008-01-07,102.48,114,100.32,106.16,180325,0
2008-01-08,106.96,108.08,99.44,99.68,153787,0
2008-01-09,100,112.56,99.12,112.16,259345,0
2008-01-10,111.6,118.88,109.36,113.84,230313,0
2008-01-11,112.64,112.72,102.4,102.8,188753,0
2008-01-14,103.68,105.12,94,97.36,233276,0
2008-01-15,49.6,53.12,45.28,49.2,2449418,0
2008-01-16,45.92,49.6,38.72,44.56,976269,0
2008-01-17,44,44.48,38.72,38.72,612780,0
2008-01-18,40,40,29.44,34.32,477346,0
2008-01-22,32.88,38.8,30.88,32.96,306185,0
2008-01-23,32.56,55.84,32.56,37.28,599762,0
2008-01-24,38.32,40.16,37.28,39.68,245032,0
2008-01-25,39.28,47.04,39.28,41.68,276836,0
2008-01-28,41.6,43.36,41.04,42.96,193164,0
2008-01-29,44.4,47.04,41.76,45.36,288170,0
2008-01-30,44.88,45.76,38.48,39.36,203574,0
2008-01-31,38.88,42.72,36.8,42.72,205687,0
2008-02-01,43.36,51.52,42.4,50.56,514458,0
2008-02-04,51.2,51.2,47.04,47.68,322957,0
2008-02-05,47.6,48.48,44.4,44.72,184933,0
2008-02-06,45.04,46.8,43.84,44.4,231450,0
2008-02-07,43.28,45.6,40.16,45.52,256073,0
2008-02-08,45.52,46.72,43.6,44.16,140394,0
2008-02-11,44.32,45.92,42.08,42.48,107775,0
2008-02-12,47.6,47.6,37.04,39.28,642947,0
2008-02-13,39.68,41.84,38.4,39.28,262755,0
2008-02-14,39.44,40.96,37.92,38.64,149603,0
2008-02-15,38.24,38.48,35.44,36.64,150519,0
2008-02-19,37.04,38.72,36.48,36.64,88566,0
2008-02-20,39.28,39.52,37.04,39.12,164220,0
2008-02-21,39.44,39.44,37.36,37.76,85312,0
2008-02-22,37.92,38.56,35.2,36.24,174917,0
2008-02-25,36.64,38.96,36,38.96,229706,0
2008-02-26,38.8,39.36,36.64,38,173438,0
2008-02-27,37.6,38,35.84,36.72,158122,0
2008-02-28,35.84,36,29.44,29.6,475029,0
2008-02-29,29.52,31.04,28.88,29.28,101543,0
2008-03-03,29.36,29.6,22.88,26.08,411471,0
2008-03-04,26.08,27.2,25.6,26.32,220143,0
2008-03-05,26.56,26.96,19.6,19.92,409876,0
2008-03-06,19.92,20.56,17.68,20.24,602757,0
2008-03-07,20,23.76,19.04,20.64,335366,0
2008-03-10,20.64,24.64,20.24,22.56,771580,0
2008-03-11,24.4,24.4,19.2,19.92,372845,0
2008-03-12,19.76,20.08,16.88,17.68,348660,0
2008-03-13,17.36,20,15.6,18.88,423787,0
2008-03-14,19.04,19.04,15.36,16,361595,0
2008-03-17,17.04,17.12,13.44,15.52,564800,0
2008-03-18,15.2,15.2,12.4,12.8,1311839,0
2008-03-19,12.72,14,12.48,12.56,316529,0
2008-03-20,12.72,15.84,12.56,13.68,175769,0
2008-03-24,13.92,15.36,13.92,14.24,275899,0
2008-03-25,15.2,19.52,14.48,18.64,708783,0
2008-03-26,17.92,22.24,17.68,18.4,736250,0
2008-03-27,19.36,19.36,14.96,15.92,398670,0
2008-03-28,17.12,17.12,15.6,15.92,149152,0
2008-03-31,16,16,14.16,14.88,200243,0
2008-04-01,15.2,15.6,13.04,13.36,437739,0
2008-04-02,13.68,14,12.72,13.44,260708,0
2008-04-03,13.6,13.6,12.08,12.32,276062,0
2008-04-04,12.48,13.44,11.68,12.96,246765,0
2008-04-07,12.16,13.2,12.16,13.04,165951,0
2008-04-08,12.88,14.88,12.8,14.56,201152,0
2008-04-09,14.8,15.84,14.24,14.48,201047,0
2008-04-10,14.64,14.64,13.36,13.36,134949,0
2008-04-11,13.68,13.68,12.24,12.72,151320,0
2008-04-14,12.72,12.72,12,12,78405,0
2008-04-15,12.08,12.56,12,12.24,83559,0
2008-04-16,12.64,12.64,11.6,12.16,185772,0
2008-04-17,12.16,12.56,11.76,12.56,74507,0
2008-04-18,12.32,13.04,12.16,12.56,89728,0
2008-04-21,12.56,12.8,12.4,12.48,36703,0
2008-04-22,12.8,12.8,12,12,85669,0
2008-04-23,12.24,12.56,11.84,11.84,77576,0
2008-04-24,12,13.04,12,13.04,76180,0
2008-04-25,13.04,13.04,12.4,12.8,43052,0
2008-04-28,12.96,12.96,12,12.4,94098,0
2008-04-29,12.64,12.64,12,12.16,62036,0
2008-04-30,12.24,12.56,12.16,12.4,69802,0
2008-05-01,12.56,12.56,12,12,52181,0
2008-05-02,12.24,12.72,12.08,12.64,133142,0
2008-05-05,13.2,16.32,13.2,13.6,628355,0
2008-05-06,13.84,15.52,13.84,15.44,323114,0
2008-05-07,15.6,15.84,14.08,14.08,230663,0
2008-05-08,15.12,16.8,14.56,16.24,395701,0
2008-05-09,15.2,15.92,14.32,14.72,266137,0
2008-05-12,14.64,15.04,14.16,15.04,120282,0
2008-05-13,14.8,15.04,14.16,14.16,70774,0
2008-05-14,14.4,14.4,12.08,13.04,405642,0
2008-05-15,12.88,14,12.64,14,130029,0
2008-05-16,14.64,14.64,13.84,14.08,128739,0
2008-05-19,14,14.24,13.2,13.68,135546,0
2008-05-20,13.84,13.84,13.2,13.6,64204,0
2008-05-21,13.28,14.24,12.72,12.88,145143,0
2008-05-22,12.8,13.44,12.72,13.28,75813,0
2008-05-23,13.68,14.08,12.56,12.64,163020,0
2008-05-27,12.4,13.12,12.32,12.8,107370,0
2008-05-28,12.8,13.04,12.4,13.04,121836,0
2008-05-29,12.8,13.2,12.64,12.8,102273,0
2008-05-30,13.2,13.2,10.88,10.88,317830,0
2008-06-02,11.76,11.84,11.12,11.28,233578,0
2008-06-03,11.44,12.08,11.28,12.08,110101,0
2008-06-04,12.16,12.48,11.84,12.08,99883,0
2008-06-05,12.32,12.8,12.16,12.8,79511,0
2008-06-06,12.56,12.8,11.76,11.76,115884,0
2008-06-09,11.92,12.4,11.52,11.52,80220,0
2008-06-10,11.68,12.08,11.6,12,89804,0
2008-06-11,11.92,12.16,11.28,11.28,107152,0
2008-06-12,11.36,12.08,11.12,11.52,128198,0
2008-06-13,11.52,11.6,10.32,11.12,196897,0
2008-06-16,10.96,11.2,10.4,10.8,120953,0
2008-06-17,10.64,10.8,10.08,10.24,429630,0
2008-06-18,10.08,10.48,9.44,9.44,194148,0
2008-06-19,9.6,9.92,8.48,9.2,226246,0
2008-06-20,8.56,9.28,8.24,8.24,169830,0
2008-06-23,8.72,10.56,8.4,9.12,205292,0
2008-06-24,8.96,10.4,8.08,9.04,144970,0
2008-06-25,8.96,9.28,8.56,8.56,137868,0
2008-06-26,8.24,8.64,8,8.08,163647,0
2008-06-27,8.8,8.8,6.72,7.36,786616,0
2008-06-30,7.44,7.68,6.96,7.2,337533,0
2008-07-01,7.6,9.12,7.12,8.96,944837,0
2008-07-02,8.88,9.12,7.6,7.84,148662,0
2008-07-03,8.64,8.72,8,8,71167,0
2008-07-07,8.08,8.64,7.92,7.92,113223,0
2008-07-08,8.08,8.56,7.92,8.48,86007,0
2008-07-09,8.48,9.12,8.16,8.72,126167,0
2008-07-10,8.88,11.12,8.64,10.24,161620,0
2008-07-11,10.24,10.56,8.96,9.12,106271,0
2008-07-14,9.28,9.76,8.4,8.96,158621,0
2008-07-15,9.6,9.6,8.56,9.44,57922,0
2008-07-16,9.6,9.6,8.64,8.96,112892,0
2008-07-17,8.8,9.92,8.8,9.44,126038,0
2008-07-18,9.92,9.92,8.88,9.12,104179,0
2008-07-21,9.6,9.68,8.88,9.12,68098,0
2008-07-22,9.36,10.24,9.12,10,125117,0
2008-07-23,10.4,11.28,9.52,10.64,139714,0
2008-07-24,11.04,11.36,10,11.04,68538,0
2008-07-25,10.16,11.04,10.16,10.48,63654,0
2008-07-28,10.96,10.96,10.16,10.16,53274,0
2008-07-29,10.96,10.96,10.4,10.56,27129,0
2008-07-30,10.56,11.92,10.24,11.92,52062,0
2008-07-31,10.96,11.52,10.72,11.04,53571,0
2008-08-01,11.52,12.32,11.2,11.76,97411,0
2008-08-04,11.76,12,11.44,11.6,74202,0
2008-08-05,11.6,11.84,11.28,11.44,59551,0
2008-08-06,11.36,12,10.96,11.52,54345,0
2008-08-07,11.52,11.6,11.12,11.2,45595,0
2008-08-08,11.36,14.16,11.28,13.52,394311,0
2008-08-11,13.92,17.28,13.2,15.2,510399,0
2008-08-12,18.08,18.08,12.56,15.28,322487,0
2008-08-13,15.2,16.16,14,15.04,96043,0
2008-08-14,14.88,15.44,13.84,13.84,156504,0
2008-08-15,14.16,14.88,13.68,14.16,74165,0
2008-08-18,14.48,15.28,14.16,15.12,150416,0
2008-08-19,15.52,15.6,14.4,14.8,122913,0
2008-08-20,14.48,14.8,13.92,14.08,78753,0
2008-08-21,13.84,14.32,13.52,13.6,50102,0
2008-08-22,13.6,14,13.44,13.68,73395,0
2008-08-25,14,14,13.44,13.92,50591,0
2008-08-26,13.52,13.84,13.44,13.52,88240,0
2008-08-27,13.84,14,13.44,13.44,54563,0
2008-08-28,14,14,13.52,14,63564,0
2008-08-29,13.68,14.24,13.6,13.6,73722,0
2008-09-02,14.48,14.48,13.68,14.16,99732,0
2008-09-03,14.4,15.36,13.68,15.12,183956,0
2008-09-04,15.36,15.76,14.72,15.52,173235,0
2008-09-05,15.2,15.2,14.24,14.72,61772,0
2008-09-08,15.6,15.6,14.48,15.52,101200,0
2008-09-09,15.2,15.6,14.64,15.12,58322,0
2008-09-10,14.8,15.36,13.6,14,80794,0
2008-09-11,14.16,14.16,13.2,13.28,83625,0
2008-09-12,13.52,14.72,12,14.32,103731,0
2008-09-15,13.2,14,12.4,13.04,100446,0
2008-09-16,12.16,12.64,11.44,12.64,131303,0
2008-09-17,12.16,12.48,11.04,11.44,127463,0
2008-09-18,11.2,13.92,11.2,12.24,215272,0
2008-09-19,13.6,14.64,11.84,11.84,149701,0
2008-09-22,12.16,13.04,11.44,11.84,77744,0
2008-09-23,11.76,12.32,11.36,11.52,76235,0
2008-09-24,11.84,12,11.04,11.44,387208,0
2008-09-25,11.76,12,11.36,11.92,154304,0
2008-09-26,11.36,11.92,10.88,11.36,110859,0
2008-09-29,11.6,12.8,10.72,12.8,123060,0
2008-09-30,12.08,12.08,10.96,11.36,84433,0
2008-10-01,11.28,11.84,11.2,11.84,36754,0
2008-10-02,11.6,12.72,11.2,11.28,52061,0
2008-10-03,11.2,12.8,10.24,10.96,81016,0
2008-10-06,10.8,10.96,8.48,10.08,123305,0
2008-10-07,10,10.88,9.92,10.88,33621,0
2008-10-08,10.16,10.8,9.68,9.84,38262,0
2008-10-09,10.24,12.8,9.36,12.8,51085,0
2008-10-10,10,10.8,8.4,9.12,79469,0
2008-10-13,9.36,10.8,9.36,9.76,74880,0
2008-10-14,10.8,10.8,9.6,10.24,100196,0
2008-10-15,10.48,10.48,9.6,9.84,39598,0
2008-10-16,10.32,10.48,9.36,9.92,33773,0
2008-10-17,9.92,10.24,9.36,9.84,62182,0
2008-10-20,10,10.16,9.68,9.84,34916,0
2008-10-21,9.68,9.92,9.68,9.84,20377,0
2008-10-22,9.84,9.84,9.28,9.52,30982,0
2008-10-23,9.76,9.76,8.8,9.12,55069,0
2008-10-24,9.04,9.04,8,8.08,66851,0
2008-10-27,7.36,8.32,7.28,8.32,57271,0
2008-10-28,8.16,8.8,7.6,8.08,143063,0
2008-10-29,8.96,8.96,8,8.4,32969,0
2008-10-30,8,8.72,8,8.72,39388,0
2008-10-31,8.32,8.96,8.24,8.64,33915,0
2008-11-03,8.72,9.2,8.48,9.12,41374,0
2008-11-04,8.96,10.16,8.96,9.44,49800,0
2008-11-05,9.68,10.24,9.12,9.12,87685,0
2008-11-06,9.2,9.44,8.08,8.24,113646,0
2008-11-07,8.32,9.04,7.36,7.84,76722,0
2008-11-10,7.68,7.76,6.8,6.8,71149,0
2008-11-11,6.88,7.28,6.48,7.2,380399,0
2008-11-12,7.2,7.44,6.8,7.2,39835,0
2008-11-13,6.4,7.6,6.4,7.52,37140,0
2008-11-14,7.36,7.76,7.2,7.6,13485,0
2008-11-17,7.36,8.08,7.36,7.92,95514,0
2008-11-18,7.84,8.24,7.84,8.16,61416,0
2008-11-19,8,8.88,7.76,8,27511,0
2008-11-20,8,8,7.2,7.2,63169,0
2008-11-21,7.6,7.92,6.88,7.92,60201,0
2008-11-24,8,8.08,7.6,7.68,31921,0
2008-11-25,7.84,8.16,7.52,7.52,37091,0
2008-11-26,7.68,8.16,6.96,8.16,41058,0
2008-11-28,7.68,8.32,7.68,8.24,27809,0
2008-12-01,8,9.04,7.12,7.92,47126,0
2008-12-02,8,8.4,7.6,8.08,20885,0
2008-12-03,8.24,8.24,7.6,7.68,20319,0
2008-12-04,7.84,7.92,7.52,7.6,66090,0
2008-12-05,7.6,8.4,7.44,7.6,78615,0
2008-12-08,7.84,8.08,7.68,8,27725,0
2008-12-09,8.4,8.48,7.76,7.92,25991,0
2008-12-10,8.24,8.24,7.84,8,25059,0
2008-12-11,8.24,8.24,7.92,8,23501,0
2008-12-12,8,8.56,7.76,8.4,84451,0
2008-12-15,8,8.4,7.76,7.84,34359,0
2008-12-16,8,8.32,7.92,8.16,17758,0
2008-12-17,8.16,8.16,7.68,7.84,21414,0
2008-12-18,8,8.64,7.76,7.84,25832,0
2008-12-19,8.4,8.8,7.84,7.84,22925,0
2008-12-22,7.76,8,7.76,7.84,22787,0
2008-12-23,7.6,8,7.2,7.92,23404,0
2008-12-24,7.6,8,7.6,7.92,10272,0
2008-12-26,7.92,8,7.6,8,25183,0
2008-12-29,7.84,7.92,7.76,7.84,24388,0
2008-12-30,7.6,8,7.6,7.68,40827,0
2008-12-31,7.68,8.32,7.68,8.16,66176,0
2009-01-02,8.24,8.4,8,8,40128,0
2009-01-05,8.08,8.32,8,8.16,27911,0
2009-01-06,7.84,8.4,7.76,8.16,47327,0
2009-01-07,8.24,8.24,7.92,8.24,38923,0
2009-01-08,8.48,8.48,7.84,8,10475,0
2009-01-09,8,8.16,7.84,8.16,15973,0
2009-01-12,8,8.48,7.92,8.48,35643,0
2009-01-13,8.4,9.2,8.16,8.8,83196,0
2009-01-14,9.12,9.2,8.56,9.04,81759,0
2009-01-15,8.8,10.16,8.8,10,102369,0
2009-01-16,10.24,10.24,9.6,9.76,27163,0
2009-01-20,9.6,10,9.6,9.68,45254,0
2009-01-21,9.68,10.48,9.68,10.48,19668,0
2009-01-22,10.24,10.48,10.08,10.16,24429,0
2009-01-23,9.6,11.04,8.8,11.04,46141,0
2009-01-26,11.12,11.84,10.72,11.76,49047,0
2009-01-27,12.96,12.96,11.52,11.68,49354,0
2009-01-28,12.72,12.72,11.84,12.24,17023,0
2009-01-29,12.4,12.64,11.92,12.4,25407,0
2009-01-30,12.64,12.8,12.08,12.4,35594,0
2009-02-02,12.4,12.8,12.08,12.24,27526,0
2009-02-03,12,12.4,9.28,10.56,58357,0
2009-02-04,10.64,12,10,11.04,20075,0
2009-02-05,11.92,11.92,10.8,11.12,8513,0
2009-02-06,10.96,11.12,10.48,10.48,12986,0
2009-02-09,10.24,10.56,10.24,10.48,8527,0
2009-02-10,10.72,11.04,10.32,10.88,13931,0
2009-02-11,10.56,10.88,10.48,10.56,14617,0
2009-02-12,10.4,10.88,10.4,10.88,10326,0
2009-02-13,10.88,10.88,10,10.32,38996,0
2009-02-17,9.76,10.72,8.8,10.24,33101,0
2009-02-18,10.24,10.56,10.16,10.16,97836,0
2009-02-19,10.16,10.56,10,10,59066,0
2009-02-20,9.6,9.92,9.2,9.84,37451,0
2009-02-23,10.72,10.72,9.44,9.84,23041,0
2009-02-24,9.84,10.72,9.68,10.72,14817,0
2009-02-25,10.24,10.4,9.68,9.84,136362,0
2009-02-26,9.84,10.32,9.52,9.68,19364,0
2009-02-27,10.8,12.16,10.24,11.2,49813,0
2009-03-02,12.32,12.32,9.44,9.68,29527,0
2009-03-03,10.4,10.4,9.2,9.84,23456,0
2009-03-04,9.68,10.4,9.52,9.52,19776,0
2009-03-05,9.52,9.68,9.2,9.6,27094,0
2009-03-06,9.68,9.68,9.04,9.2,14072,0
2009-03-09,8.96,8.96,7.92,8,72582,0
2009-03-10,7.68,8.8,7.68,8.56,26744,0
2009-03-11,8.48,9.28,8.48,9.2,19724,0
2009-03-12,9.52,9.52,8.72,8.72,23253,0
2009-03-13,8.64,9.36,8.48,8.48,17718,0
2009-03-16,8.56,8.96,8.48,8.56,19089,0
2009-03-17,8.48,9.52,8.48,9.52,14715,0
2009-03-18,10.32,10.32,8.96,9.36,31746,0
2009-03-19,9.36,9.52,9.04,9.04,24575,0
2009-03-20,10.08,10.08,8.72,8.88,8759,0
2009-03-23,9.6,9.6,8.72,9.12,30067,0
2009-03-24,9.36,9.36,8.8,9.2,28914,0
2009-03-25,9.28,9.28,8.8,8.96,14129,0
2009-03-26,9.04,9.28,9.04,9.28,16125,0
2009-03-27,9.28,9.52,9.12,9.44,23331,0
2009-03-30,9.2,9.28,8.88,9.12,8013,0
2009-03-31,9.04,9.44,9.04,9.44,10648,0
2009-04-01,9.2,9.36,8.64,8.64,20919,0
2009-04-02,9.12,9.28,8.8,9.2,41380,0
2009-04-03,9.44,9.44,9.12,9.36,25274,0
2009-04-06,9.36,9.36,8.96,9.28,12202,0
2009-04-07,9.2,9.44,9.04,9.44,13744,0
2009-04-08,9.36,9.36,9.04,9.12,13296,0
2009-04-09,9.12,9.52,8.88,9.2,58592,0
2009-04-13,9.04,11.12,9.04,10.4,93273,0
2009-04-14,10.4,10.48,9.36,10,59720,0
2009-04-15,10,10,9.04,9.28,57629,0
2009-04-16,9.28,9.84,9.2,9.76,42115,0
2009-04-17,9.92,10.32,9.52,10.16,51606,0
2009-04-20,9.92,10.48,9.76,10,61643,0
2009-04-21,9.76,11.04,9.36,10.56,95524,0
2009-04-22,10.56,11.6,10.48,11.6,39106,0
2009-04-23,11.6,11.92,10.56,11.36,42845,0
2009-04-24,11.6,11.6,11.04,11.2,37120,0
2009-04-27,10.64,11.28,10.56,11.12,20990,0
2009-04-28,10.64,11.12,10.64,10.96,14531,0
2009-04-29,12,12.4,11.44,12.16,42065,0
2009-04-30,12.64,12.64,11.68,12.16,42733,0
2009-05-01,12.08,14.16,12.08,13.84,35562,0
2009-05-04,14.32,15.6,13.2,13.76,90674,0
2009-05-05,14.16,14.4,12.4,13.68,48312,0
2009-05-06,14.08,14.08,13.04,13.92,53656,0
2009-05-07,14,14.24,13.2,13.36,44848,0
2009-05-08,13.44,14,11.36,12.4,93122,0
2009-05-11,12.72,13.12,12,12.88,35588,0
2009-05-12,13.2,13.2,12.08,12.72,32389,0
2009-05-13,12.16,12.32,11.6,11.76,33165,0
2009-05-14,11.28,12.08,11.28,11.84,17776,0
2009-05-15,12.32,12.32,11.76,11.76,22826,0
2009-05-18,11.68,11.92,11.68,11.84,9534,0
2009-05-19,12,12.32,11.52,11.92,35966,0
2009-05-20,12,12.8,11.92,12.32,23721,0
2009-05-21,12.08,12.72,12,12.72,10004,0
2009-05-22,12.72,12.96,12.24,12.8,13959,0
2009-05-26,11.84,13.2,11.76,12,42741,0
2009-05-27,11.68,12.8,11.6,12.4,19540,0
2009-05-28,12.4,12.96,11.76,12.16,16840,0
2009-05-29,12.16,13.2,11.6,13.2,43028,0
2009-06-01,12.56,12.8,12,12,38206,0
2009-06-02,12.4,12.72,11.92,12,25236,0
2009-06-03,12.4,12.4,11.6,12.24,32939,0
2009-06-04,12.24,12.64,11.92,12.64,28244,0
2009-06-05,12.48,12.64,12.08,12.64,19428,0
2009-06-08,12.56,12.56,12.08,12.56,16981,0
2009-06-09,12.24,13.12,12.16,13.12,31181,0
2009-06-10,13.2,13.2,12.08,12.16,43713,0
2009-06-11,12.16,13.6,12.16,13.6,48206,0
2009-06-12,13.52,14.08,13.36,14,75115,0
2009-06-15,13.92,14,12.8,13.2,40702,0
2009-06-16,13.2,13.2,12.64,13.04,29764,0
2009-06-17,13.04,13.04,12.64,12.64,19320,0
2009-06-18,12.88,12.88,12.48,12.64,10050,0
2009-06-19,13.12,13.12,12.08,12.72,31362,0
2009-06-22,12.16,12.56,11.68,11.84,43985,0
2009-06-23,11.68,12.32,11.12,11.12,61046,0
2009-06-24,11.36,12.32,11.2,11.84,57662,0
2009-06-25,12,12,11.6,11.76,32553,0
2009-06-26,11.76,16.64,11.36,14.24,1387342,0
2009-06-29,14.56,14.72,13.28,14.24,149990,0
2009-06-30,14.32,14.48,13.6,14.24,83194,0
2009-07-01,14.72,19.76,14,18.8,557565,0
2009-07-02,17.92,18.8,15.6,18.8,239384,0
2009-07-06,16.64,18.32,16.24,17.76,224776,0
2009-07-07,16.96,17.6,16.08,16.32,120529,0
2009-07-08,15.76,16.48,14.56,15.6,99532,0
2009-07-09,15.52,16,14.8,15.2,49995,0
2009-07-10,15.12,15.6,14.32,14.64,47633,0
2009-07-13,14.72,16,14.4,15.92,60175,0
2009-07-14,15.92,15.92,15.36,15.76,39767,0
2009-07-15,16.32,16.4,15.68,16.4,65465,0
2009-07-16,16.4,16.4,16,16.24,45849,0
2009-07-17,16,16.4,15.84,16.16,35013,0
2009-07-20,16.24,16.48,15.6,15.92,42097,0
2009-07-21,16,16.4,15.76,15.84,42885,0
2009-07-22,15.84,16.32,15.68,16.24,40044,0
2009-07-23,16.4,17.12,16.24,16.8,94325,0
2009-07-24,16.72,17.04,16.24,17.04,51217,0
2009-07-27,17.44,17.6,16.72,17.52,59541,0
2009-07-28,17.44,17.92,17.28,17.6,70106,0
2009-07-29,17.6,17.68,16.8,17.36,51656,0
2009-07-30,17.44,18.8,17.2,18.24,127591,0
2009-07-31,18.24,18.72,17.92,17.92,57045,0
2009-08-03,18.4,18.96,18,18.56,65524,0
2009-08-04,18.56,20.64,18.08,20.08,125431,0
2009-08-05,20.8,22.8,20.8,21.52,165743,0
2009-08-06,22,22.48,20.4,20.96,138568,0
2009-08-07,21.04,21.04,16,18.4,257879,0
2009-08-10,18.24,19.76,17.6,18.32,79278,0
2009-08-11,18.72,18.88,17.92,18.4,55782,0
2009-08-12,18.48,19.2,18.32,19.2,56383,0
2009-08-13,19.28,19.6,18.72,18.88,37803,0
2009-08-14,18.8,19.04,17.28,17.84,72907,0
2009-08-17,17.6,17.84,16.56,16.96,74083,0
2009-08-18,17.04,18.48,17.04,18.48,78776,0
2009-08-19,18.4,18.4,17.36,18.16,40166,0
2009-08-20,18.24,20.72,18.08,20.08,156399,0
2009-08-21,20.64,21.44,20.48,21.36,159550,0
2009-08-24,21.84,22.8,20.16,21.44,113246,0
2009-08-25,22,22.24,20.64,21.84,65850,0
2009-08-26,22.48,22.48,21.04,22.32,57788,0
2009-08-27,21.92,22.64,21.28,22.4,49604,0
2009-08-28,22.32,22.72,21.44,21.84,63960,0
2009-08-31,21.76,22.24,20.88,21.28,50823,0
2009-09-01,21.28,22.08,19.92,20.32,95022,0
2009-09-02,20.24,20.24,19.36,19.76,43653,0
2009-09-03,19.76,20.64,19.6,20.24,28071,0
2009-09-04,20.4,21.6,20.4,21.6,58099,0
2009-09-08,22.64,23.44,21.76,23.36,166913,0
2009-09-09,23.44,26.88,23.44,26,260097,0
2009-09-10,26,26.16,24.96,26.16,57957,0
2009-09-11,25.6,26.8,25.2,26.24,115214,0
2009-09-14,26.4,26.72,25.6,25.92,65259,0
2009-09-15,25.6,26.4,25.44,26.08,72298,0
2009-09-16,26.16,26.72,25.68,26.32,94905,0
2009-09-17,26.32,26.72,25.6,26.08,78611,0
2009-09-18,26.8,27.44,25.36,26.08,122436,0
2009-09-21,25.76,26.08,24.56,25.6,55288,0
2009-09-22,25.68,26,24.8,25.36,62805,0
2009-09-23,25.04,25.44,24.56,24.8,39162,0
2009-09-24,24.72,24.88,23.36,23.52,63622,0
2009-09-25,22.96,23.52,21.68,22.64,84562,0
2009-09-28,22.56,24.8,22.48,24.32,55077,0
2009-09-29,24.8,25.6,24.24,25.2,130859,0
2009-09-30,25.2,25.36,24.16,25.12,75286,0
2009-10-01,24.96,24.96,23.2,23.44,64216,0
2009-10-02,22.64,23.36,22.4,22.96,76584,0
2009-10-05,23.2,23.92,22.96,23.52,43697,0
2009-10-06,22.32,24.64,22.32,24.56,75045,0
2009-10-07,24.64,25.2,24.4,24.96,41968,0
2009-10-08,25.12,25.6,24.8,25.2,54195,0
2009-10-09,24.8,25.04,24.16,24.8,38736,0
2009-10-12,24.8,25.36,24.8,24.88,25383,0
2009-10-13,25.28,25.52,24.64,25.2,44203,0
2009-10-14,25.52,25.92,25.28,25.92,72817,0
2009-10-15,25.92,26,25.36,25.52,35469,0
2009-10-16,25.52,25.76,24.96,25.52,47350,0
2009-10-19,25.68,26.08,25.2,26,69793,0
2009-10-20,26,26.8,25.44,25.52,62600,0
2009-10-21,25.44,26.24,25.2,25.6,55460,0
2009-10-22,25.6,25.84,24.8,25.76,45404,0
2009-10-23,25.68,26,24.8,25.04,45400,0
2009-10-26,25.12,25.36,24.64,24.72,37157,0
2009-10-27,24.72,25.44,24.56,24.8,39378,0
2009-10-28,24.72,24.8,23.04,23.2,124958,0
2009-10-29,26.08,26.08,23.36,25.04,67814,0
2009-10-30,25.12,25.68,23.2,23.92,81918,0
2009-11-02,23.92,24.32,23.2,23.36,54751,0
2009-11-03,22.08,24.08,22.08,23.76,86248,0
2009-11-04,23.76,23.92,22.48,22.64,53829,0
2009-11-05,22.8,23.2,22.32,23.04,52737,0
2009-11-06,23.12,23.12,22,22.8,26839,0
2009-11-09,22.96,23.36,19.84,21.04,140399,0
2009-11-10,20.8,22.24,20.24,20.96,81650,0
2009-11-11,21.44,21.52,20.72,20.96,43070,0
2009-11-12,21.04,21.28,20,20.64,47119,0
2009-11-13,20.8,20.8,20.08,20.4,39807,0
2009-11-16,20.56,22.64,20.08,22.64,91537,0
2009-11-17,22.16,22.72,21.6,22.32,42295,0
2009-11-18,21.6,22.32,21.28,21.6,73604,0
2009-11-19,21.2,21.52,20.56,21.04,53603,0
2009-11-20,21.04,21.04,20.4,20.4,35832,0
2009-11-23,20.48,21.2,20.48,21.12,47007,0
2009-11-24,21.2,21.2,20.56,21.04,22911,0
2009-11-25,21.2,21.2,20.64,20.8,16679,0
2009-11-27,20.48,20.72,20,20,25394,0
2009-11-30,20.32,20.8,18.8,19.84,50248,0
2009-12-01,20.8,20.8,19.6,20.08,36134,0
2009-12-02,20.72,20.72,19.52,19.6,35600,0
2009-12-03,19.6,20.48,18.8,18.96,40517,0
2009-12-04,19.2,19.52,18.96,19.28,34095,0
2009-12-07,19.36,19.68,19.04,19.36,28858,0
2009-12-08,19.2,19.2,18.72,18.88,46222,0
2009-12-09,18.88,19.12,17.36,18.32,64607,0
2009-12-10,18.32,18.64,17.68,17.76,32222,0
2009-12-11,17.92,18,17.36,17.76,33631,0
2009-12-14,18.16,18.32,17.44,18.24,111383,0
2009-12-15,18.48,18.56,17.44,17.52,52399,0
2009-12-16,17.52,18.24,17.12,18.24,44925,0
2009-12-17,18.56,18.96,17.6,18.24,61973,0
2009-12-18,18.32,20.64,17.12,20.48,125230,0
2009-12-21,20.24,21.2,20.16,20.96,52601,0
2009-12-22,20.88,24.48,20.32,23.68,187387,0
2009-12-23,24.24,25.68,23.44,23.68,208608,0
2009-12-24,23.92,24.4,23.84,24.08,15998,0
2009-12-28,24.16,24.4,23.2,23.84,28411,0
2009-12-29,23.6,24,22.08,22.88,52347,0
2009-12-30,22.48,23.52,22.4,23.28,28891,0
2009-12-31,23.28,23.68,22.64,23.04,23720,0
2010-01-04,23.28,24.8,22.96,23.92,90403,0
2010-01-05,24.16,24.56,23.12,23.28,57329,0
2010-01-06,23.68,23.92,22.88,23.28,46588,0
2010-01-07,23.2,24.32,23.04,24.32,49530,0
2010-01-08,24.16,24.4,23.76,24.32,35461,0
2010-01-11,23.84,24.8,23.68,23.92,36793,0
2010-01-12,23.68,24.32,23.52,24,58029,0
2010-01-13,23.84,25.52,23.68,25.36,52449,0
2010-01-14,25.04,26.56,25.04,26,49978,0
2010-01-15,26.4,26.4,24.88,25.12,45247,0
2010-01-19,26,26.4,24.8,25.44,48016,0
2010-01-20,25.36,25.92,24.48,24.8,31615,0
2010-01-21,24.8,25.2,24.16,24.32,41001,0
2010-01-22,24.24,25.04,23.6,23.68,50914,0
2010-01-25,23.68,24.64,23.68,24.48,55260,0
2010-01-26,24.72,25.52,24.48,24.88,42747,0
2010-01-27,24.8,24.96,24.4,24.88,19741,0
2010-01-28,25.04,25.04,24.16,24.24,31028,0
2010-01-29,24.32,24.8,23.84,24,81865,0
2010-02-01,24.48,24.88,24.24,24.64,68236,0
2010-02-02,24.8,25.12,24,24.56,50066,0
2010-02-03,24.4,24.8,23.36,23.36,83597,0
2010-02-04,23.28,24.24,20.96,21.44,190401,0
2010-02-05,21.44,22,20.24,21.44,92066,0
2010-02-08,22.8,22.96,21.6,22.24,38464,0
2010-02-09,22.48,22.8,21.44,21.92,71589,0
2010-02-10,21.68,22.08,20.56,21.6,63144,0
2010-02-11,21.52,21.6,20.72,21.28,63068,0
2010-02-12,21.12,21.2,20.4,20.96,41615,0
2010-02-16,21.04,22.24,20.8,21.92,44547,0
2010-02-17,22.16,22.32,21.68,22.24,23660,0
2010-02-18,22.4,22.4,22,22.4,19147,0
2010-02-19,22.32,23.6,22.32,23.28,53161,0
2010-02-22,23.36,23.6,22.64,22.8,22455,0
2010-02-23,22.72,22.88,22,22.56,33619,0
2010-02-24,22.4,22.96,22.16,22.72,23631,0
2010-02-25,22.64,22.64,22,22.16,33840,0
2010-02-26,22.16,22.48,22,22.16,33473,0
2010-03-01,22.24,22.8,22.24,22.8,21238,0
2010-03-02,22.8,22.96,22.56,22.96,22636,0
2010-03-03,22.88,23.04,22.56,22.88,35046,0
2010-03-04,22.96,22.96,22.08,22.4,29679,0
2010-03-05,22.56,23.28,22.56,23.2,49921,0
2010-03-08,23.28,25.04,23.28,24.8,74656,0
2010-03-09,25.12,25.76,24.32,25.04,73746,0
2010-03-10,25.04,25.44,24.96,25.2,41353,0
2010-03-11,24.96,25.6,24.88,25.44,18894,0
2010-03-12,25.44,25.6,24.4,24.56,34552,0
2010-03-15,24.64,24.88,24.08,24.64,20186,0
2010-03-16,24.8,24.8,24,24.32,59208,0
2010-03-17,24.24,25.12,24.24,24.8,24999,0
2010-03-18,24.64,25.12,24.56,24.8,18120,0
2010-03-19,24.96,24.96,23.2,24,50234,0
2010-03-22,23.84,25.2,23.28,24.96,45573,0
2010-03-23,24.88,25.6,24.64,25.52,47984,0
2010-03-24,25.52,26.24,24.64,26,70259,0
2010-03-25,26,28.8,25.76,27.36,194871,0
2010-03-26,27.52,28.56,27.28,28.24,87606,0
2010-03-29,28.24,28.24,28,28.16,29895,0
2010-03-30,28.16,28.72,27.68,28.48,54324,0
2010-03-31,28.4,31.28,28.24,30.48,114264,0
2010-04-01,30.88,31.6,28.88,29.36,110549,0
2010-04-05,29.6,31.6,29.44,30.48,66439,0
2010-04-06,30.4,30.48,29.6,30,63134,0
2010-04-07,30.4,30.4,29.28,29.52,45594,0
2010-04-08,29.52,30,28.8,29.76,40592,0
2010-04-09,29.6,30.16,29.44,29.92,38153,0
2010-04-12,30.16,32.08,30,30.32,113039,0
2010-04-13,30.32,30.56,28.8,29.12,79224,0
2010-04-14,29.44,29.44,28.24,28.96,101711,0
2010-04-15,28.96,28.96,27.2,27.36,119778,0
2010-04-16,27.44,27.68,26.56,27.04,76677,0
2010-04-19,27.68,27.68,26,26.4,69459,0
2010-04-20,26.4,27.6,26.4,27.28,65694,0
2010-04-21,27.36,27.6,27.2,27.28,42402,0
2010-04-22,27.12,27.44,26.72,26.88,35058,0
2010-04-23,26.8,27.6,26,26.16,107639,0
2010-04-26,26.08,26.56,25.84,26.4,90870,0
2010-04-27,26.8,28.08,26.4,26.8,109503,0
2010-04-28,26.96,26.96,25.04,25.44,134597,0
2010-04-29,25.68,26.08,25.28,25.6,104667,0
2010-04-30,27.28,27.28,24.4,24.4,87908,0
2010-05-03,24.64,24.88,23.52,24.48,84080,0
2010-05-04,24,24.4,23.36,24,85581,0
2010-05-05,23.68,24,23.36,23.36,50531,0
2010-05-06,23.28,23.36,20.32,21.68,117627,0
2010-05-07,23.84,23.84,20.8,20.8,100617,0
2010-05-10,22.32,23.76,22.08,23.76,82496,0
2010-05-11,23.6,25.44,22.88,25.12,112938,0
2010-05-12,25.52,27.04,25.36,27.04,83259,0
2010-05-13,26.8,27.12,24.88,25.52,81601,0
2010-05-14,25.28,25.52,23.6,23.92,91998,0
2010-05-17,24.08,25.36,23.36,24,45074,0
2010-05-18,24.24,24.8,23.44,23.68,38166,0
2010-05-19,23.52,23.68,22,22.4,103233,0
2010-05-20,22,22.4,21.2,21.2,106771,0
2010-05-21,21.28,22.8,20.96,21.92,85250,0
2010-05-24,21.76,22.16,21.28,21.28,27069,0
2010-05-25,20.64,21.2,19.84,20.96,73210,0
2010-05-26,21.92,22.64,21.36,21.44,49040,0
2010-05-27,22.16,22.32,21.76,22.08,50229,0
2010-05-28,22,22,20.8,21.04,38737,0
2010-06-01,20.72,21.52,20.08,20.08,39089,0
2010-06-02,20.08,21.36,20.08,21.36,57974,0
2010-06-03,21.28,21.92,21.28,21.52,38190,0
2010-06-04,20.96,20.96,20.16,20.16,46737,0
2010-06-07,20.24,20.4,19.2,19.2,56167,0
2010-06-08,19.2,21.04,18.88,19.44,66056,0
2010-06-09,19.76,19.92,19.04,19.12,63445,0
2010-06-10,19.76,20.32,19.44,20.32,43975,0
2010-06-11,20.08,20.88,19.68,20.48,23183,0
2010-06-14,20.88,21.44,20.16,20.24,29439,0
2010-06-15,20.32,20.72,19.76,20.4,47302,0
2010-06-16,20,21.04,19.92,20.72,23271,0
2010-06-17,20.56,20.96,20.4,20.8,23175,0
2010-06-18,21.28,21.28,20.24,20.48,49725,0
2010-06-21,20.8,20.96,19.2,19.36,38184,0
2010-06-22,19.44,20.08,19.2,19.28,29487,0
2010-06-23,19.36,20.8,18.72,20.72,65487,0
2010-06-24,20.48,21.44,20,20.96,75146,0
2010-06-25,21.12,23.68,20.32,22.4,197657,0
2010-06-28,21.84,22.4,20.88,21.2,34004,0
2010-06-29,20.72,20.72,19.28,19.28,50409,0
2010-06-30,19.52,20.64,19.04,19.6,69359,0
2010-07-01,19.6,19.92,18.48,19.12,36785,0
2010-07-02,19.2,19.76,18.72,18.8,30377,0
2010-07-06,19.04,19.76,18.32,18.32,49052,0
2010-07-07,18.4,19.52,18.4,19.44,68422,0
2010-07-08,19.68,20,18.56,19.12,45577,0
2010-07-09,18.96,19.92,18.96,19.84,46753,0
2010-07-12,19.68,19.92,18.88,18.88,38995,0
2010-07-13,19.6,19.92,19.2,19.92,54685,0
2010-07-14,19.68,20.32,19.44,19.84,30360,0
2010-07-15,19.92,19.92,18.8,19.2,35591,0
2010-07-16,19.04,19.12,18.24,18.24,34424,0
2010-07-19,18.48,19.36,18.4,18.8,57677,0
2010-07-20,18.56,19.6,18.48,19.6,43795,0
2010-07-21,19.84,19.84,18.48,18.56,72190,0
2010-07-22,18.96,19.12,18.72,18.96,38076,0
2010-07-23,18.8,20,18.8,19.92,39385,0
2010-07-26,20.08,21.52,19.6,21.2,70897,0
2010-07-27,21.68,23.2,21.68,22.96,113178,0
2010-07-28,22.8,23.2,22,22.32,56281,0
2010-07-29,22.56,22.8,21.04,21.28,66631,0
2010-07-30,20.56,21.2,19.68,20.88,64559,0
2010-08-02,21.28,21.28,19.6,20.32,41998,0
2010-08-03,20.16,20.56,19.44,19.68,42192,0
2010-08-04,19.68,20.48,19.28,20.48,33342,0
2010-08-05,20.16,20.56,19.92,20.32,45915,0
2010-08-06,20,20.56,19.68,20.08,32820,0
2010-08-09,20.32,21.28,20.08,21.04,32111,0
2010-08-10,20.64,21.04,20.16,20.4,41853,0
2010-08-11,20.16,20.4,19.2,19.28,46601,0
2010-08-12,19.12,19.6,18.8,18.96,29834,0
2010-08-13,18.96,19.36,18.8,18.8,28433,0
2010-08-16,18.72,19.2,18.16,18.48,30193,0
2010-08-17,18.96,19.04,18.48,19.04,45090,0
2010-08-18,18.96,19.2,18.56,18.96,10951,0
2010-08-19,18.88,19.2,17.92,18,33986,0
2010-08-20,17.92,18.32,17.28,17.44,50727,0
2010-08-23,17.68,18.32,16.72,16.72,37189,0
2010-08-24,16.4,17.12,16.24,16.4,45794,0
2010-08-25,16.4,16.8,16.32,16.8,27865,0
2010-08-26,16.96,17.6,16.48,16.56,16067,0
2010-08-27,16.8,17.2,15.92,17.12,68458,0
2010-08-30,16.96,17.28,16.72,16.72,29475,0
2010-08-31,16.72,16.72,16,16.16,46620,0
2010-09-01,16.48,16.8,16.08,16.8,40002,0
2010-09-02,16.88,17.12,16.64,17.04,19076,0
2010-09-03,17.12,17.28,16.8,16.96,21971,0
2010-09-07,16.88,16.88,16.24,16.24,17413,0
2010-09-08,16.56,16.8,16,16.16,37474,0
2010-09-09,16.24,16.64,16.24,16.4,55091,0
2010-09-10,16.4,16.64,16,16.08,64541,0
2010-09-13,16.4,16.72,16.32,16.48,35093,0
2010-09-14,16.48,16.48,16,16.16,23076,0
2010-09-15,16.08,16.72,16.08,16.56,20679,0
2010-09-16,16.4,16.72,16.08,16.24,28496,0
2010-09-17,16.56,16.64,16.32,16.48,60072,0
2010-09-20,16.56,17.36,16.4,17.28,60872,0
2010-09-21,17.28,17.76,16.96,17.36,40315,0
2010-09-22,17.28,17.36,16.8,16.88,26653,0
2010-09-23,16.88,17.28,16.56,16.88,26101,0
2010-09-24,17.2,17.6,17.2,17.52,30695,0
2010-09-27,18.48,19.92,18.16,19.76,78389,0
2010-09-28,20,20,19.04,19.6,48589,0
2010-09-29,19.6,20,19.36,19.68,41384,0
2010-09-30,19.84,20.56,19.44,19.52,47283,0
2010-10-01,19.52,20.32,19.2,19.28,29804,0
2010-10-04,19.28,19.52,18.56,18.88,36197,0
2010-10-05,19.12,19.76,19.04,19.76,35154,0
2010-10-06,19.68,19.76,18.8,19.36,29385,0
2010-10-07,19.76,19.84,19.2,19.76,24377,0
2010-10-08,19.2,20,18.88,19.92,22540,0
2010-10-11,20,20.48,19.84,20.4,18336,0
2010-10-12,20.24,20.56,19.6,19.76,38550,0
2010-10-13,19.84,20.4,19.52,20.32,42276,0
2010-10-14,20.16,20.32,19.6,19.76,39636,0
2010-10-15,20.16,20.16,19.04,19.12,28324,0
2010-10-18,19.2,19.52,19.12,19.2,20027,0
2010-10-19,18.88,19.44,18.48,18.8,38345,0
2010-10-20,19.04,19.52,18.8,19.36,20995,0
2010-10-21,19.44,19.44,18.4,18.4,22546,0
2010-10-22,18.64,18.96,18.4,18.48,21371,0
2010-10-25,18.64,18.96,18.32,18.4,15090,0
2010-10-26,18.24,19.04,18,18.32,35419,0
2010-10-27,18,18.96,18,18.48,30250,0
2010-10-28,18.32,19.6,18.08,19.28,43830,0
2010-10-29,19.2,19.92,19.2,19.28,41151,0
2010-11-01,19.44,19.44,18.08,18.48,38297,0
2010-11-02,18.72,18.96,18.16,18.96,34936,0
2010-11-03,18.88,19.36,18.72,19.36,21450,0
2010-11-04,19.6,20,19.44,20,52307,0
2010-11-05,19.84,20.48,19.68,20.4,34708,0
2010-11-08,20.24,20.4,20,20,22691,0
2010-11-09,20,20.32,19.2,19.2,36614,0
2010-11-10,19.28,20,19.04,20,44825,0
2010-11-11,19.2,20,19.04,20,19964,0
2010-11-12,19.52,20,19.2,19.6,32499,0
2010-11-15,19.68,19.92,19.44,19.76,17787,0
2010-11-16,19.44,19.6,18.56,18.56,39436,0
2010-11-17,18.72,19.44,18.72,19.12,18545,0
2010-11-18,19.44,20,18.96,19.84,39913,0
2010-11-19,19.76,20.08,19.28,20.08,29203,0
2010-11-22,19.84,20.24,19.44,20.24,27573,0
2010-11-23,19.84,20.32,19.68,20.24,62626,0
2010-11-24,20.4,20.4,20.16,20.32,18215,0
2010-11-26,20.32,20.4,19.52,20.4,10423,0
2010-11-29,20.16,20.4,20,20.32,25418,0
2010-11-30,20.08,20.24,19.6,19.6,20565,0
2010-12-01,20.16,20.4,20,20.4,33698,0
2010-12-02,20.32,20.8,19.92,20.72,33637,0
2010-12-03,20.16,20.56,20.08,20.24,21610,0
2010-12-06,20.08,20.24,19.68,19.68,17442,0
2010-12-07,19.92,22.72,19.92,20.88,155363,0
2010-12-08,21.12,21.36,21.12,21.12,29933,0
2010-12-09,21.28,21.36,20.72,20.8,22391,0
2010-12-10,20.8,21.68,20.64,21.44,29249,0
2010-12-13,21.44,22.24,21.12,22,42415,0
2010-12-14,22,23.2,22,22.48,46330,0
2010-12-15,22.4,22.4,21.04,21.68,36138,0
2010-12-16,21.84,22.16,21.36,21.84,31202,0
2010-12-17,20,21.28,20,20.64,73362,0
2010-12-20,21.6,23.2,20.88,22.96,71733,0
2010-12-21,23.04,23.44,22.32,23.04,50389,0
2010-12-22,23.04,23.52,22.64,23.28,38598,0
2010-12-23,23.2,23.28,22.48,22.8,22231,0
2010-12-27,22.8,23.04,22.64,22.96,20990,0
2010-12-28,22.88,23.2,22.64,22.64,18158,0
2010-12-29,22.64,22.8,22.4,22.4,25736,0
2010-12-30,22.48,22.56,22,22,27434,0
2010-12-31,22.16,22.16,21.68,21.68,19105,0
2011-01-03,22,22.8,22,22.8,39548,0
2011-01-04,22.96,23.44,22.4,22.64,24856,0
2011-01-05,22.64,23.84,22.4,23.68,51588,0
2011-01-06,23.76,24,23.12,23.44,54180,0
2011-01-07,23.6,23.6,22.64,23.28,31353,0
2011-01-10,23.12,23.36,22.8,23.28,17558,0
2011-01-11,23.36,23.6,23.12,23.52,26829,0
2011-01-12,23.68,23.76,23.2,23.52,30330,0
2011-01-13,23.44,23.52,22.8,23.04,27932,0
2011-01-14,22.88,23.44,22.56,23.28,31423,0
2011-01-18,23.28,23.44,22.64,22.96,35928,0
2011-01-19,22.96,22.96,21.28,21.28,53071,0
2011-01-20,21.04,21.76,20.88,21.2,55739,0
2011-01-21,21.2,21.6,20.96,21.04,28544,0
2011-01-24,20.96,21.28,20.32,20.64,42696,0
2011-01-25,20.72,21.12,20.48,20.96,48760,0
2011-01-26,21.04,21.6,20.88,21.6,37719,0
2011-01-27,21.44,21.68,20.96,21.36,22296,0
2011-01-28,21.28,21.36,19.44,19.52,79214,0
2011-01-31,19.6,20.24,19.44,19.76,52876,0
2011-02-01,20,21.28,19.84,21.12,75420,0
2011-02-02,21.2,22,21.04,21.68,46594,0
2011-02-03,21.68,22.24,21.04,22.24,43574,0
2011-02-04,22.72,23.04,21.44,22,88173,0
2011-02-07,22,23.2,21.76,22.8,60441,0
2011-02-08,22.8,23.76,22.56,22.96,114334,0
2011-02-09,22.72,22.96,22.4,22.56,49783,0
2011-02-10,22.32,22.64,21.92,22.56,91178,0
2011-02-11,22.4,23.28,22.4,23.28,113809,0
2011-02-14,23.36,23.76,22.88,22.96,35365,0
2011-02-15,22.96,23.28,22.8,23.28,81583,0
2011-02-16,23.2,23.68,23.2,23.52,24465,0
2011-02-18,24.16,24.16,23.44,23.68,27687,0
2011-02-22,23.12,23.2,21.92,22.08,54294,0
2011-02-23,22.08,22.4,21.28,22.16,48748,0
2011-02-24,22.16,22.24,21.52,22,56623,0
2011-02-25,22.16,22.48,22,22.24,22904,0
2011-02-28,22.4,22.72,21.92,22.08,43005,0
2011-03-01,22.24,22.24,21.2,21.36,42809,0
2011-03-02,21.28,21.92,21.04,21.44,45500,0
2011-03-03,21.6,22.72,21.52,22.4,31650,0
2011-03-04,22.56,22.8,22.16,22.32,29345,0
2011-03-07,22.56,22.64,21.44,21.44,30416,0
2011-03-08,22.64,25.68,22.64,24.4,583500,0
2011-03-09,24.96,26.72,24.08,26,363199,0
2011-03-10,25.84,26.32,24.64,25.28,116428,0
2011-03-11,24.8,25.84,23.6,24.64,144406,0
2011-03-14,24.16,25.2,23.76,24.32,79079,0
2011-03-15,23.12,24.4,23.12,24.24,61714,0
2011-03-16,24.08,24.96,23.68,23.84,65511,0
2011-03-17,24.48,24.96,23.44,23.52,61404,0
2011-03-18,24.4,25.28,23.6,25.12,112345,0
2011-03-21,25.68,26.8,25.28,26.08,80387,0
2011-03-22,26.16,26.8,26.16,26.64,53808,0
2011-03-23,26.72,26.8,25.76,26,78672,0
2011-03-24,26.16,26.48,24.96,25.52,75894,0
2011-03-25,25.28,26.32,25.2,25.92,55087,0
2011-03-28,26.16,26.56,25.36,25.44,45018,0
2011-03-29,25.76,25.92,25.28,25.68,42791,0
2011-03-30,25.92,27.2,25.92,26.72,196442,0
2011-03-31,26.88,27.44,26.64,27.44,75690,0
2011-04-01,27.92,28.56,27.28,28.56,91831,0
2011-04-04,28.72,28.8,27.68,27.92,101009,0
2011-04-05,27.92,28.56,27.92,28.16,44540,0
2011-04-06,28.08,28.4,27.68,27.92,39647,0
2011-04-07,28.08,28.32,27.28,27.52,29629,0
2011-04-08,27.84,27.84,26.56,26.56,44585,0
2011-04-11,26.72,27.6,26.4,26.96,33991,0
2011-04-12,26.72,27.44,26.32,27.28,32232,0
2011-04-13,27.28,27.6,26.32,26.4,45686,0
2011-04-14,26.4,26.72,26.32,26.72,17943,0
2011-04-15,26.4,27.2,26.4,27.12,40365,0
2011-04-18,26.72,27.6,26.64,27.6,38782,0
2011-04-19,27.68,27.68,26.96,27.44,25396,0
2011-04-20,27.92,28.32,27.52,28.24,46687,0
2011-04-21,28.32,28.64,28.16,28.56,39066,0
2011-04-25,28.8,29.92,28.56,29.84,92836,0
2011-04-26,30,31.2,29.92,30.64,108037,0
2011-04-27,30.8,30.8,30.08,30.08,54504,0
2011-04-28,29.84,31.6,29.84,31.6,175304,0
2011-04-29,31.6,33.12,30.72,31.68,112396,0
2011-05-02,32,32.4,30,30.08,68984,0
2011-05-03,30.32,30.32,28.8,28.8,62827,0
2011-05-04,28.8,29.6,27.76,28.08,61893,0
2011-05-05,27.76,29.36,27.68,28.4,40743,0
2011-05-06,28.96,29.44,28.08,28.24,23794,0
2011-05-09,28.24,30,28.08,29.92,48697,0
2011-05-10,30.08,30.64,29.04,29.84,36570,0
2011-05-11,29.44,29.6,28.72,28.72,28379,0
2011-05-12,28.88,28.88,28,28.16,37565,0
2011-05-13,28.32,28.48,27.2,27.68,36373,0
2011-05-16,27.36,28.16,26.4,26.4,112703,0
2011-05-17,26,27.28,25.12,26.8,54548,0
2011-05-18,26.48,27.2,26.48,27.2,25099,0
2011-05-19,27.6,28.32,26.4,26.56,68411,0
2011-05-20,26.48,27.2,25.68,26.56,46298,0
2011-05-23,25.76,26.64,25.76,25.92,43047,0
2011-05-24,26,26.32,25.6,25.6,37769,0
2011-05-25,25.52,26.88,25.52,26.72,30552,0
2011-05-26,26.48,28.8,26.24,28.8,69540,0
2011-05-27,28.88,29.44,27.92,29.12,148698,0
2011-05-31,29.6,30.4,29.12,29.28,123224,0
2011-06-01,28.96,30.4,28.24,30,293753,0
2011-06-02,30,30,28.8,29.92,54501,0
2011-06-03,29.28,30.32,28.8,29.76,75119,0
2011-06-06,29.84,30.24,28.96,29.52,81146,0
2011-06-07,29.76,30.8,29.6,30.24,122681,0
2011-06-08,30,30.48,29.68,30.16,81381,0
2011-06-09,30.08,30.24,29.12,29.2,92719,0
2011-06-10,29.2,29.2,27.36,27.36,112544,0
2011-06-13,27.36,28.16,26.4,26.4,66836,0
2011-06-14,26.8,27.76,26.64,27.36,87444,0
2011-06-15,26.96,27.92,25.92,25.92,100781,0
2011-06-16,26.16,27.12,25.6,26.48,49715,0
2011-06-17,26.64,27.2,25.68,25.76,66460,0
2011-06-20,25.6,26.16,25.2,25.36,75168,0
2011-06-21,25.68,27.28,25.6,27.2,48168,0
2011-06-22,27.04,27.36,26.48,26.72,34821,0
2011-06-23,26.08,27.28,26,26.88,40971,0
2011-06-24,26.72,27.12,25.92,26.56,92945,0
2011-06-27,26.72,27.12,26.24,26.96,23353,0
2011-06-28,27.2,27.28,26.88,26.96,26506,0
2011-06-29,26.96,27.36,26.32,26.64,42030,0
2011-06-30,26.88,26.96,26.48,26.56,35889,0
2011-07-01,26.72,27.44,26.48,26.96,45609,0
2011-07-05,27.04,27.52,26.48,27.52,48220,0
2011-07-06,27.28,28.48,27.04,28.4,56309,0
2011-07-07,28.64,29.28,28.24,28.96,57519,0
2011-07-08,28.32,28.8,27.68,28.56,34535,0
2011-07-11,28.16,28.4,27.44,28,39874,0
2011-07-12,27.76,28.64,27.76,28.32,33025,0
2011-07-13,28.56,29.2,28.32,28.48,67518,0
2011-07-14,28.64,28.64,26.96,27.36,51008,0
2011-07-15,27.36,27.76,26.8,27.76,40827,0
2011-07-18,27.44,27.84,26.4,26.96,31265,0
2011-07-19,27.36,27.36,26.72,27.36,30129,0
2011-07-20,27.28,27.92,27.2,27.36,28603,0
2011-07-21,27.44,28.08,26.88,28.08,32562,0
2011-07-22,28.08,28.56,27.52,28.48,28886,0
2011-07-25,27.76,28.4,27.2,27.36,69937,0
2011-07-26,27.28,28,26.88,27.12,53325,0
2011-07-27,27.04,27.36,25.6,25.6,92376,0
2011-07-28,25.6,26.8,25.2,26.4,123838,0
2011-07-29,25.6,27.2,25.52,26.88,73761,0
2011-08-01,27.04,27.12,25.84,26.32,72745,0
2011-08-02,26.08,26.4,25.52,25.52,64170,0
2011-08-03,25.44,26.24,24.56,25.84,56359,0
2011-08-04,25.36,25.76,24.24,24.4,79549,0
2011-08-05,24.72,25.04,21.92,24.16,74603,0
2011-08-08,23.04,23.52,20.32,20.32,89173,0
2011-08-09,21.12,21.28,18.4,21.04,132025,0
2011-08-10,20.24,20.72,19.44,19.6,105010,0
2011-08-11,20.24,20.96,19.76,20.88,81229,0
2011-08-12,20.96,21.28,19.84,20.16,76173,0
2011-08-15,20.24,21.12,20.24,20.8,41159,0
2011-08-16,20.4,20.72,19.92,20.16,55884,0
2011-08-17,20.4,20.96,19.44,19.6,39284,0
2011-08-18,18.8,18.88,18,18.08,54746,0
2011-08-19,17.84,19.12,17.84,18.32,59442,0
2011-08-22,18.96,19.52,17.92,18,34916,0
2011-08-23,18.08,19.68,18,19.68,56412,0
2011-08-24,19.6,20.16,18.96,20.08,31218,0
2011-08-25,20.32,20.32,19.04,19.28,32405,0
2011-08-26,19.04,19.92,18.56,19.84,25078,0
2011-08-29,19.92,20.64,19.6,20.64,40451,0
2011-08-30,20.4,20.8,19.6,20.8,61084,0
2011-08-31,20.88,21.04,20.16,20.56,57177,0
2011-09-01,20.88,21.68,20,20.16,136605,0
2011-09-02,20,20.48,19.6,19.68,56569,0
2011-09-06,19.04,19.36,18.4,19.2,46829,0
2011-09-07,19.76,20.56,19.68,20.32,56167,0
2011-09-08,20,21.04,19.84,20,38329,0
2011-09-09,20,20,18.72,18.96,55868,0
2011-09-12,18.56,19.6,18.56,19.6,47762,0
2011-09-13,19.76,20.8,19.28,20.72,44378,0
2011-09-14,20.96,21.44,20.08,20.8,55829,0
2011-09-15,21.12,21.12,20.16,20.8,33810,0
2011-09-16,20.72,20.8,20.32,20.8,59866,0
2011-09-19,20.16,20.48,19.44,20,30820,0
2011-09-20,20.16,20.48,18.4,18.4,80961,0
2011-09-21,18.56,19.68,18.24,18.32,58881,0
2011-09-22,17.6,18.32,16.72,17.04,88978,0
2011-09-23,16.88,19.2,16.88,19.2,60497,0
2011-09-26,19.28,19.28,18.16,19.2,36501,0
2011-09-27,19.2,19.84,18.32,19.28,81382,0
2011-09-28,19.2,19.68,17.68,17.76,44919,0
2011-09-29,18.48,19.28,17.84,19.28,60582,0
2011-09-30,18.72,19.12,18.32,18.64,40408,0
2011-10-03,18.48,18.64,16.72,16.72,78644,0
2011-10-04,16.88,19.52,15.92,18.8,89793,0
2011-10-05,18.8,19.2,17.84,19.04,36150,0
2011-10-06,18.96,19.44,18.32,19.12,36668,0
2011-10-07,19.12,19.6,18.4,19.04,54933,0
2011-10-10,19.52,20.4,18.64,19.52,62434,0
2011-10-11,19.04,20.48,18.8,20.24,39589,0
2011-10-12,20.56,20.8,20.08,20.8,35588,0
2011-10-13,20.56,20.64,19.92,20.32,24158,0
2011-10-14,20.56,20.56,19.6,20.16,40543,0
2011-10-17,19.76,19.76,18.48,18.96,53504,0
2011-10-18,19.2,20.64,19.2,19.68,75105,0
2011-10-19,19.52,20,18.32,18.32,44983,0
2011-10-20,18.48,18.8,17.28,18.72,52307,0
2011-10-21,18.72,19.04,18.56,19.04,29848,0
2011-10-24,19.04,20,19.04,20,37699,0
2011-10-25,19.6,20.08,18.8,18.8,36908,0
2011-10-26,19.28,19.92,18.4,19.76,50357,0
2011-10-27,20.56,22.96,20.16,22.24,114048,0
2011-10-28,22.24,22.8,21.36,22.32,74841,0
2011-10-31,21.92,21.92,20.48,20.48,42747,0
2011-11-01,19.36,20.32,19.28,19.28,57089,0
2011-11-02,19.68,20.16,19.04,19.84,37735,0
2011-11-03,20.08,21.44,19.6,21.44,49253,0
2011-11-04,21.12,21.44,20.56,20.96,19894,0
2011-11-07,20.64,21.12,20,21.04,40264,0
2011-11-08,21.28,22.32,21.04,22.32,43116,0
2011-11-09,21.68,22,20.64,20.64,48989,0
2011-11-10,21.44,21.76,20.48,21.44,38968,0
2011-11-11,21.52,23.04,21.36,22.96,63888,0
2011-11-14,22.08,22.72,20.48,20.88,89723,0
2011-11-15,19.02,19.61,18.35,18.39,503874,0
2011-11-16,18.02,19.45,17.56,18.52,415394,0
2011-11-17,18.34,18.4,16.65,17.03,567294,0
2011-11-18,16.3,16.5,16.06,16.25,3938099,0
2011-11-21,15.9,16.5,15.9,16.36,742043,0
2011-11-22,16.4,16.55,16.25,16.3,536623,0
2011-11-23,16.17,16.69,16.1,16.68,800027,0
2011-11-25,16.75,17.22,16.65,16.9,375169,0
2011-11-28,17.52,17.6,16.69,17.09,711477,0
2011-11-29,17.22,17.3,16.61,17.01,610154,0
2011-11-30,17.35,17.5,16.91,17.17,1227292,0
2011-12-01,17.35,17.4,16.7,16.8,587102,0
2011-12-02,17.01,17.39,16.83,17.06,295433,0
2011-12-05,17.35,17.5,16.94,17.08,249562,0
2011-12-06,17.12,17.26,16.73,16.77,192217,0
2011-12-07,16.99,17.38,16.59,17.14,402604,0
2011-12-08,16.53,17.03,16.53,16.77,215138,0
2011-12-09,16.66,17.1,16.62,16.91,171148,0
2011-12-12,16.65,16.99,16.56,16.99,178667,0
2011-12-13,17.2,17.2,16.8,16.89,339702,0
2011-12-14,16.75,16.88,16.28,16.43,314526,0
2011-12-15,16.73,16.83,16.54,16.64,148254,0
2011-12-16,16.83,17.12,16.64,16.81,152168,0
2011-12-19,16.89,16.96,16.55,16.61,265783,0
2011-12-20,16.95,17.24,16.8,17.13,279209,0
2011-12-21,17.04,17.16,16.78,17.06,198762,0
2011-12-22,17.15,17.27,17.09,17.13,181548,0
2011-12-23,17.2,17.33,17.04,17.3,67473,0
2011-12-27,17.17,17.49,17.01,17.3,124471,0
2011-12-28,17.32,17.32,16.88,17.04,205721,0
2011-12-29,17.12,17.47,17.01,17.31,110617,0
2011-12-30,17.24,17.76,17.18,17.75,161545,0
2012-01-03,17.94,17.94,17.58,17.67,132714,0
2012-01-04,17.52,17.73,17.3,17.43,198032,0
2012-01-05,17.26,17.55,17.1,17.19,251935,0
2012-01-06,17.13,17.36,17,17.19,123506,0
2012-01-09,17.28,17.3,17.1,17.29,152804,0
2012-01-10,17.6,17.68,17.33,17.56,150349,0
2012-01-11,17.33,17.75,17.22,17.69,77208,0
2012-01-12,17.72,17.8,17.54,17.74,83688,0
2012-01-13,17.47,17.69,17.44,17.6,116829,0
2012-01-17,17.75,17.76,17.3,17.3,250983,0
2012-01-18,17.24,17.56,17.24,17.5,145455,0
2012-01-19,17.73,18.34,17.35,18.2,156729,0
2012-01-20,18.22,18.3,17.78,18.17,367410,0
2012-01-23,18.17,18.3,17.77,18.01,118147,0
2012-01-24,17.95,18.38,17.95,18.22,119926,0
2012-01-25,18.21,18.8,18.12,18.56,163301,0
2012-01-26,18.44,18.86,18.38,18.54,112740,0
2012-01-27,18.43,18.7,18.39,18.67,82827,0
2012-01-30,18.48,18.64,18.22,18.36,87455,0
2012-01-31,18.22,18.67,18.07,18.56,231527,0
2012-02-01,18.73,19.5,18.73,19.26,171599,0
2012-02-02,19.36,19.46,19.03,19.05,186343,0
2012-02-03,19.44,19.46,18,18.44,584113,0
2012-02-06,18.44,18.96,18.37,18.74,217422,0
2012-02-07,18.72,18.98,18.42,18.69,131502,0
2012-02-08,18.59,18.75,18.34,18.64,317647,0
2012-02-09,18.74,18.81,18.48,18.58,208259,0
2012-02-10,18.5,18.74,18.33,18.48,186604,0
2012-02-13,18.56,18.88,18.56,18.79,187152,0
2012-02-14,18.79,18.84,18.65,18.76,86083,0
2012-02-15,18.85,18.86,18.57,18.7,95042,0
2012-02-16,18.7,18.84,18.5,18.6,106727,0
2012-02-17,18.69,18.79,18.59,18.76,67489,0
2012-02-21,18.73,18.73,18.03,18.18,85667,0
2012-02-22,18.19,18.23,17.99,18.11,79650,0
2012-02-23,18.22,18.28,17.96,18.18,117104,0
2012-02-24,17.85,18.5,17.84,18.3,144649,0
2012-02-27,18.1,18.4,17.86,18.22,83751,0
2012-02-28,18.19,18.53,18.12,18.5,144028,0
2012-02-29,18.6,18.7,17.92,17.92,150223,0
2012-03-01,18.01,18.15,17.55,17.59,141292,0
2012-03-02,17.59,17.59,16.7,16.94,191730,0
2012-03-05,16.86,16.99,16.66,16.88,179025,0
2012-03-06,16.65,17.45,16.64,17.4,323497,0
2012-03-07,17.49,17.73,17.42,17.53,124195,0
2012-03-08,17.67,18.02,17.64,17.89,203654,0
2012-03-09,17.85,17.95,17.65,17.68,146600,0
2012-03-12,17.72,17.74,17.39,17.5,104474,0
2012-03-13,17.57,18.07,17.43,18.04,227937,0
2012-03-14,17.87,18.16,17.81,17.9,144122,0
2012-03-15,18.02,18.2,17.89,18.2,144269,0
2012-03-16,18.25,18.79,18.16,18.79,158662,0
2012-03-19,18.7,18.94,18.54,18.57,107095,0
2012-03-20,18.42,18.66,18.32,18.51,102482,0
2012-03-21,18.49,18.67,18.33,18.39,59408,0
2012-03-22,18.2,18.28,18,18.16,60427,0
2012-03-23,18.11,18.18,17.95,18.12,88098,0
2012-03-26,18.34,18.62,18.3,18.58,134590,0
2012-03-27,18.6,18.61,18.3,18.39,164011,0
2012-03-28,18.31,18.62,18.22,18.34,171995,0
2012-03-29,18.23,18.38,18.09,18.28,76160,0
2012-03-30,18.38,18.38,17.94,18,114722,0
2012-04-02,17.93,18.1,17.63,18.01,94242,0
2012-04-03,17.97,18.05,17.83,18.02,131195,0
2012-04-04,17.79,17.8,17.25,17.28,99332,0
2012-04-05,17.2,17.43,17.16,17.23,70720,0
2012-04-09,17.35,17.35,16.61,16.64,150801,0
2012-04-10,16.61,16.66,16.19,16.47,131579,0
2012-04-11,16.64,16.74,16.56,16.74,93279,0
2012-04-12,16.71,17.08,16.66,16.69,105917,0
2012-04-13,16.64,16.76,16.24,16.42,88714,0
2012-04-16,16.5,16.79,16.34,16.62,98161,0
2012-04-17,16.79,16.88,16.68,16.71,116487,0
2012-04-18,16.63,16.89,16.57,16.83,128306,0
2012-04-19,16.93,17.22,16.51,16.69,60889,0
2012-04-20,16.87,17.05,16.53,16.67,105720,0
2012-04-23,16.41,16.41,15.85,15.98,94696,0
2012-04-24,15.97,16.36,15.89,16.36,90858,0
2012-04-25,16.55,16.55,16.15,16.2,116710,0
2012-04-26,16.11,17.29,16,17.18,485622,0
2012-04-27,17.18,17.29,16.87,16.92,105404,0
2012-04-30,16.95,17.02,16.71,16.84,208510,0
2012-05-01,16.83,17.01,16.71,16.75,179594,0
2012-05-02,16.64,16.92,16.31,16.63,92879,0
2012-05-03,16.53,16.79,15.86,15.92,104648,0
2012-05-04,15.86,15.86,15.52,15.53,113665,0
2012-05-07,15.52,15.67,15.32,15.43,52290,0
2012-05-08,15.35,15.42,15.08,15.3,54423,0
2012-05-09,15.13,15.21,14.66,14.84,163849,0
2012-05-10,14.94,14.94,14.58,14.68,156665,0
2012-05-11,14.53,14.77,14.47,14.69,280909,0
2012-05-14,14.55,14.68,14.37,14.37,122012,0
2012-05-15,14.4,14.42,14.05,14.3,217722,0
2012-05-16,14.37,14.55,14.22,14.3,147314,0
2012-05-17,14.26,14.38,13.85,13.95,144885,0
2012-05-18,13.96,14.17,13.66,13.77,139065,0
2012-05-21,13.83,14.28,13.74,14.27,152590,0
2012-05-22,14.27,14.37,13.9,14.05,126120,0
2012-05-23,13.95,14.35,13.8,14.25,173755,0
2012-05-24,14.23,14.23,13.84,14.18,84902,0
2012-05-25,14.14,14.25,14.02,14.04,65354,0
2012-05-29,14.12,14.46,14.04,14.2,76431,0
2012-05-30,14.05,14.05,13.7,13.9,136391,0
2012-05-31,13.9,14.13,13.76,13.93,132535,0
2012-06-01,13.69,13.98,13.69,13.81,139320,0
2012-06-04,13.84,14.03,13.73,13.96,114702,0
2012-06-05,13.84,14.21,13.84,14.08,72748,0
2012-06-06,14.23,14.5,14.19,14.5,61117,0
2012-06-07,14.61,14.63,14,14.02,62878,0
2012-06-08,13.95,14.01,13.79,13.88,81570,0
2012-06-11,14.08,14.21,13.75,13.99,194078,0
2012-06-12,14,14.28,13.86,14.26,151892,0
2012-06-13,14.2,14.6,14.02,14.3,145538,0
2012-06-14,14.37,14.58,14.29,14.5,124143,0
2012-06-15,14.5,14.8,14.44,14.69,263277,0
2012-06-18,14.55,14.78,14.41,14.64,160989,0
2012-06-19,14.66,15.1,14.64,15.04,96302,0
2012-06-20,15.01,15.11,14.86,15.08,65959,0
2012-06-21,15.04,15.12,14.84,14.91,125077,0
2012-06-22,14.98,15.86,14.88,15.65,1559333,0
2012-06-25,15.39,15.48,15.03,15.1,103290,0
2012-06-26,15.05,15.06,14.4,14.6,233581,0
2012-06-27,14.25,14.79,14.24,14.72,220491,0
2012-06-28,14.61,14.61,14.08,14.29,158781,0
2012-06-29,14.61,14.78,14.33,14.6,108404,0
2012-07-02,14.62,15.04,14.3,15.02,158126,0
2012-07-03,15,15.11,14.93,15.08,42890,0
2012-07-05,15.01,15.57,15.01,15.5,237264,0
2012-07-06,15.32,15.5,15.28,15.46,73996,0
2012-07-09,15.44,15.48,15.04,15.06,72165,0
2012-07-10,15.13,15.44,15.09,15.23,77450,0
2012-07-11,15.21,15.42,15.21,15.37,65427,0
2012-07-12,15.22,15.29,14.93,15.27,96480,0
2012-07-13,15.3,15.52,15.28,15.51,159160,0
2012-07-16,15.43,15.55,15.21,15.51,89500,0
2012-07-17,15.57,15.87,15.37,15.76,108459,0
2012-07-18,15.7,16.09,15.7,16,46123,0
2012-07-19,16.07,16.2,15.91,16.06,51263,0
2012-07-20,15.93,16.05,15.83,15.91,112793,0
2012-07-23,15.62,15.68,15.37,15.51,81043,0
2012-07-24,15.54,15.66,15.37,15.65,99681,0
2012-07-25,15.71,15.99,15.54,15.83,90887,0
2012-07-26,16.49,16.5,15.53,15.75,148418,0
2012-07-27,15.74,16.1,15.53,15.95,65138,0
2012-07-30,16.02,16.33,15.63,15.81,110789,0
2012-07-31,15.77,16.06,15.53,15.56,82775,0
2012-08-01,15.68,15.78,15.38,15.57,168514,0
2012-08-02,15.46,15.61,15.3,15.53,101578,0
2012-08-03,15.76,16.17,15.71,16.09,82017,0
2012-08-06,16.14,16.42,15.95,15.99,63082,0
2012-08-07,16.08,16.48,16.01,16.03,66683,0
2012-08-08,15.97,16.2,15.93,16.18,63051,0
2012-08-09,16.13,16.38,16.07,16.24,60101,0
2012-08-10,16.22,16.63,16.22,16.61,60647,0
2012-08-13,16.53,16.64,16.28,16.62,46652,0
2012-08-14,16.66,16.7,16.29,16.33,38066,0
2012-08-15,16.29,16.4,16.02,16.32,40150,0
2012-08-16,16.34,16.71,16.16,16.66,41124,0
2012-08-17,16.66,16.67,16.41,16.58,43850,0
2012-08-20,16.51,16.51,16.05,16.12,47109,0
2012-08-21,16.17,16.51,16.08,16.1,45493,0
2012-08-22,16.06,16.08,15.72,15.91,35096,0
2012-08-23,15.86,16.02,15.69,15.84,48436,0
2012-08-24,15.79,16.22,15.69,16.15,58838,0
2012-08-27,16.2,16.2,15.89,15.93,63516,0
2012-08-28,15.87,16.35,15.77,16.32,68343,0
2012-08-29,16.33,16.59,16.15,16.45,61262,0
2012-08-30,16.33,16.39,16.08,16.08,37862,0
2012-08-31,16.25,16.25,15.8,15.95,58010,0
2012-09-04,15.92,16,15.5,15.71,96738,0
2012-09-05,15.7,15.83,15.52,15.71,61541,0
2012-09-06,15.81,16.36,15.8,16.2,94695,0
2012-09-07,16.28,16.28,16.06,16.08,68056,0
2012-09-10,16.09,16.23,16.03,16.09,50431,0
2012-09-11,16.04,16.08,15.73,15.82,95090,0
2012-09-12,15.83,15.93,15.65,15.7,65659,0
2012-09-13,15.69,15.94,15.6,15.7,173849,0
2012-09-14,15.78,15.92,15.6,15.63,125203,0
2012-09-17,15.56,15.56,15.1,15.34,95700,0
2012-09-18,15.25,15.39,15.09,15.24,63485,0
2012-09-19,15.23,15.3,15.12,15.19,58524,0
2012-09-20,15.12,15.19,14.95,14.99,73584,0
2012-09-21,14.98,15.14,14.91,15,161673,0
2012-09-24,14.92,15.22,14.82,14.91,128424,0
2012-09-25,15.04,15.47,14.99,15.22,170665,0
2012-09-26,15.21,15.21,15.03,15.13,50581,0
2012-09-27,15.17,15.27,14.95,15.13,71454,0
2012-09-28,15.05,15.18,14.92,14.94,45123,0
2012-10-01,13.53,17.08,13.53,17.01,330791,0
2012-10-02,17.1,17.5,17.1,17.37,187743,0
2012-10-03,17.38,17.5,17.12,17.32,110162,0
2012-10-04,17.37,17.8,17.22,17.59,81848,0
2012-10-05,17.61,17.79,17.38,17.47,109955,0
2012-10-08,17.41,17.64,17.13,17.23,76913,0
2012-10-09,17.29,17.29,16.87,16.88,70184,0
2012-10-10,16.86,16.87,16.45,16.57,122174,0
2012-10-11,16.64,16.81,16.35,16.37,143780,0
2012-10-12,16.33,16.51,15.97,16.11,112690,0
2012-10-15,16.11,16.69,15.93,16.59,101635,0
2012-10-16,16.64,16.9,16.58,16.87,98177,0
2012-10-17,16.84,17.01,16.64,16.89,109307,0
2012-10-18,16.86,17.11,16.81,16.89,70181,0
2012-10-19,16.81,16.81,16,16.14,82017,0
2012-10-22,16.4,16.4,15.95,16.15,45867,0
2012-10-23,15.98,16.12,15.77,15.99,27380,0
2012-10-24,16.04,16.04,15.57,15.59,73931,0
2012-10-25,15.73,15.77,15.46,15.66,37739,0
2012-10-26,15.63,15.83,15.44,15.83,58508,0
2012-10-31,15.5,15.64,15.29,15.54,154323,0
2012-11-01,15.54,15.77,15.54,15.74,130230,0
2012-11-02,15.76,15.8,15.15,15.17,95752,0
2012-11-05,15.2,15.32,14.47,14.52,73647,0
2012-11-06,14.37,14.78,14.11,14.75,91499,0
2012-11-07,14.6,14.6,14,14.14,79979,0
2012-11-08,14.15,14.21,13.78,13.78,72878,0
2012-11-09,13.05,14.32,13.05,13.93,123663,0
2012-11-12,13.93,13.93,12.93,12.95,68573,0
2012-11-13,13.09,13.25,12.79,12.85,93786,0
2012-11-14,12.89,13.01,12.23,12.43,78560,0
2012-11-15,12.44,12.44,11,11.66,327353,0
2012-11-16,11.54,11.93,11.46,11.85,93200,0
2012-11-19,12.01,12.27,11.88,12.25,77747,0
2012-11-20,12.07,12.48,12,12.43,111390,0
2012-11-21,12.5,12.54,12.06,12.25,45137,0
2012-11-23,12.31,12.51,12.18,12.51,29979,0
2012-11-26,12.43,12.52,12.19,12.5,72041,0
2012-11-27,12.46,12.5,12.25,12.35,65941,0
2012-11-28,12.26,12.31,11.88,12.11,165153,0
2012-11-29,12.17,12.44,12.17,12.3,51831,0
2012-11-30,12.35,12.52,11.97,12.01,81198,0
2012-12-03,12.07,12.07,11.65,11.9,77533,0
2012-12-04,11.93,11.93,11.28,11.78,93583,0
2012-12-05,11.82,12.18,11.82,12.16,59936,0
2012-12-06,11.99,12.19,11.87,12.17,61718,0
2012-12-07,12.21,12.21,12.09,12.12,91943,0
2012-12-10,12.17,12.35,12.06,12.33,157778,0
2012-12-11,12.43,12.86,12.43,12.61,120280,0
2012-12-12,12.62,12.67,12.33,12.44,71532,0
2012-12-13,12.42,12.53,12.13,12.26,65638,0
2012-12-14,12.25,12.48,12.18,12.34,66381,0
2012-12-17,12.35,12.54,12.3,12.5,37479,0
2012-12-18,12.5,12.65,12.48,12.6,61672,0
2012-12-19,12.58,12.82,12.4,12.81,99235,0
2012-12-20,12.85,13.07,12.57,12.9,117264,0
2012-12-21,12.61,12.84,12.53,12.73,157273,0
2012-12-24,12.69,12.73,12.51,12.57,22120,0
2012-12-26,12.6,12.89,12.6,12.76,39879,0
2012-12-27,12.75,12.85,12.67,12.81,43535,0
2012-12-28,12.75,13.06,12.75,12.84,51539,0
2012-12-31,12.83,13.36,12.77,13.29,71981,0
2013-01-02,13.55,13.85,13.38,13.64,140937,0
2013-01-03,13.64,13.64,13.17,13.23,88540,0
2013-01-04,13.3,13.99,13.3,13.93,63498,0
2013-01-07,13.82,14.11,13.8,14.02,44433,0
2013-01-08,13.97,14.06,13.46,13.49,75604,0
2013-01-09,13.45,13.9,13.32,13.59,51236,0
2013-01-10,13.65,14.13,13.59,14.06,85092,0
2013-01-11,14.12,14.39,13.77,13.89,65623,0
2013-01-14,13.83,13.95,13.78,13.79,50210,0
2013-01-15,13.68,13.8,13.61,13.74,28055,0
2013-01-16,13.66,13.8,13.61,13.71,15611,0
2013-01-17,13.73,14,13.73,13.88,33371,0
2013-01-18,13.91,14.33,13.91,14.28,77816,0
2013-01-22,14.24,14.62,14.09,14.43,67768,0
2013-01-23,14.38,14.67,14.02,14.41,97400,0
2013-01-24,14.44,14.44,14.02,14.15,125487,0
2013-01-25,14.24,14.39,13.85,13.91,128276,0
2013-01-28,13.81,13.99,13.66,13.74,188192,0
2013-01-29,13.69,14.14,13.69,13.99,101905,0
2013-01-30,14.01,14.05,13.91,13.93,84347,0
2013-01-31,13.87,14,13.75,13.77,84334,0
2013-02-01,13.88,14.15,13.77,13.94,500471,0
2013-02-04,13.82,14.14,13.82,14.02,178338,0
2013-02-05,14.1,14.23,13.98,14.12,108973,0
2013-02-06,14.17,15.48,14.05,15.33,166151,0
2013-02-07,15.39,15.9,15.3,15.73,108365,0
2013-02-08,15.77,16,15.59,15.87,75951,0
2013-02-11,15.83,16.11,15.69,16.08,80132,0
2013-02-12,16.09,16.14,15.5,15.72,72938,0
2013-02-13,15.82,15.85,15.49,15.85,79782,0
2013-02-14,15.8,16.12,15.71,16,47360,0
2013-02-15,16.06,16.19,15.96,16.14,84877,0
2013-02-19,16.17,16.5,16.17,16.45,106120,0
2013-02-20,16.49,16.7,16.49,16.6,119567,0
2013-02-21,16.55,16.64,16.35,16.52,47413,0
2013-02-22,16.6,16.8,16.39,16.8,78264,0
2013-02-25,16.82,16.89,16.63,16.66,100829,0
2013-02-26,16.72,16.81,16.46,16.48,67110,0
2013-02-27,16.64,16.64,16.4,16.46,32819,0
2013-02-28,16.41,16.58,16.13,16.21,125241,0
2013-03-01,16.07,16.63,16.01,16.57,285456,0
2013-03-04,16.66,17.34,16.47,17.27,133333,0
2013-03-05,17.34,17.73,17.32,17.62,52765,0
2013-03-06,17.68,17.68,17.25,17.34,101569,0
2013-03-07,17.31,17.38,17.08,17.37,48845,0
2013-03-08,17.51,17.61,17.18,17.34,39293,0
2013-03-11,17.23,17.42,17.15,17.24,74600,0
2013-03-12,17.2,17.2,16.92,17.01,48359,0
2013-03-13,17.03,17.17,16.72,16.77,73400,0
2013-03-14,16.89,16.94,16.78,16.91,104314,0
2013-03-15,16.95,17.01,16.54,16.89,142958,0
2013-03-18,16.69,17.31,16.67,17.28,63500,0
2013-03-19,17.28,17.29,16.78,16.86,26897,0
2013-03-20,16.93,17.22,16.93,17.14,47226,0
2013-03-21,16.94,17.32,16.94,17.16,79381,0
2013-03-22,17.16,17.36,17.12,17.28,70036,0
2013-03-25,17.28,17.6,17.16,17.55,52523,0
2013-03-26,17.67,17.69,17.29,17.58,54282,0
2013-03-27,17.45,17.65,17.33,17.62,61560,0
2013-03-28,17.79,18.11,17.67,18.1,160957,0
2013-04-01,18.3,18.36,17.53,17.92,173331,0
2013-04-02,18.01,18.07,17.72,17.74,83753,0
2013-04-03,17.67,17.87,17.04,17.14,75356,0
2013-04-04,17.13,17.37,17.08,17.24,66028,0
2013-04-05,16.91,17.24,16.91,17.09,73036,0
2013-04-08,17.19,17.22,16.88,17.02,58351,0
2013-04-09,17.09,17.11,16.9,16.93,28430,0
2013-04-10,17.03,17.42,17.02,17.3,106889,0
2013-04-11,17.5,18,17.48,17.78,54089,0
2013-04-12,17.64,17.64,17.24,17.53,50586,0
2013-04-15,17.44,17.44,16.37,16.38,75494,0
2013-04-16,16.5,16.59,16.21,16.52,66356,0
2013-04-17,16.22,16.36,15.79,16.21,77830,0
2013-04-18,16.28,16.28,15.93,16.1,68609,0
2013-04-19,16.03,16.32,16.01,16.29,23638,0
2013-04-22,16.45,16.54,15.87,16.27,42646,0
2013-04-23,16.3,16.9,16.3,16.89,36348,0
2013-04-24,16.89,16.96,16.46,16.53,42277,0
2013-04-25,17.43,17.44,16.78,16.85,37233,0
2013-04-26,16.76,16.76,16.12,16.28,41204,0
2013-04-29,16.28,16.37,16.02,16.36,53255,0
2013-04-30,16.41,16.8,16.29,16.51,52250,0
2013-05-01,16.65,16.94,16.46,16.55,141286,0
2013-05-02,16.62,17.48,16.62,17.41,123650,0
2013-05-03,17.75,18,17.58,17.64,112931,0
2013-05-06,17.62,18.08,17.62,18.04,51645,0
2013-05-07,18.02,18.24,17.57,18.23,78756,0
2013-05-08,18.01,18.38,17.55,18.37,64716,0
2013-05-09,18.38,18.39,18.09,18.26,64377,0
2013-05-10,18.25,19.09,18.25,18.92,76182,0
2013-05-13,19.11,19.49,18.8,19.22,84005,0
2013-05-14,19.2,19.39,19.01,19.31,56679,0
2013-05-15,19.3,19.74,18.9,19.68,84007,0
2013-05-16,19.66,19.75,18.9,19.52,119936,0
2013-05-17,19.69,20.16,19.5,20.11,186812,0
2013-05-20,20.09,20.46,19.88,20.09,108589,0
2013-05-21,20.03,20.23,19.001,20.16,120884,0
2013-05-22,20.25,20.25,19.39,19.8,96864,0
2013-05-23,19.54,19.9,19.105,19.68,92418,0
2013-05-24,19.46,19.75,19.38,19.7,56578,0
2013-05-28,20.09,20.37,19.75,20.25,97254,0
2013-05-29,20.11,20.25,19.67,19.99,57822,0
2013-05-30,20.02,20.09,19.67,20,81108,0
2013-05-31,19.82,20.09,19.36,19.68,110013,0
2013-06-03,19.82,20,19.465,19.8,141434,0
2013-06-04,19.89,19.91,19.39,19.76,49008,0
2013-06-05,19.73,19.84,18.85,19.09,145674,0
2013-06-06,19.07,19.55,18.91,19.2,126615,0
2013-06-07,19.3,19.5,19.11,19.39,62821,0
2013-06-10,19.44,19.68,19.23,19.5,45366,0
2013-06-11,19.25,19.61,19.15,19.46,29455,0
2013-06-12,19.59,19.59,19.26,19.31,19381,0
2013-06-13,19.38,19.55,19.205,19.52,84675,0
2013-06-14,19.42,19.51,19.03,19.1,39238,0
2013-06-17,19.33,19.59,19.31,19.49,32938,0
2013-06-18,19.46,24.88,19.3,20.7,1108474,0
2013-06-19,20.7,21.13,20.39,20.63,358188,0
2013-06-20,20.28,20.54,20.23,20.36,78484,0
2013-06-21,21.46,21.96,21.11,21.45,381800,0
2013-06-24,21.07,21.35,20.75,20.78,139465,0
2013-06-25,21.11,21.11,20.46,20.99,86551,0
2013-06-26,21.16,21.38,20.94,21.21,43755,0
2013-06-27,21.64,22.05,21.45,21.92,128523,0
2013-06-28,21.78,22.758,21.62,22.65,675319,0
2013-07-01,22.79,23.28,22.58,23.18,148873,0
2013-07-02,23.13,23.39,22.67,22.93,123590,0
2013-07-03,22.83,22.97,22.66,22.75,45083,0
2013-07-05,23.25,23.25,22.76,23.09,63949,0
2013-07-08,23.12,23.12,22.8,22.81,100654,0
2013-07-09,23,23.07,22.79,23,74810,0
2013-07-10,22.98,23,22.88,23,97097,0
2013-07-11,22.95,23.105,22.8,22.95,104919,0
2013-07-12,22.78,22.95,22.78,22.94,64706,0
2013-07-15,23.1,23.1,22.81,22.94,81009,0
2013-07-16,22.93,23.02,20.66,20.85,814120,0
2013-07-17,20.83,20.94,20.26,20.49,217751,0
2013-07-18,20.59,20.85,20.14,20.69,208571,0
2013-07-19,20.69,22.28,20.01,22.06,492345,0
2013-07-22,22.04,22.62,21.97,22.34,112263,0
2013-07-23,22.41,22.75,22.04,22.06,90566,0
2013-07-24,22.25,22.56,20.85,21.22,444023,0
2013-07-25,21.17,21.95,20.64,21.25,140882,0
2013-07-26,21.13,21.59,21.01,21.53,163327,0
2013-07-29,21.46,21.77,21.25,21.3,43790,0
2013-07-30,21.47,21.78,21.29,21.62,59444,0
2013-07-31,21.79,22.06,21.61,21.71,86875,0
2013-08-01,21.99,22.66,21.92,22.4,174073,0
2013-08-02,22.3,22.85,22.18,22.35,132991,0
2013-08-05,22.42,22.85,21.664,22.75,62726,0
2013-08-06,22.8,23,22.53,22.79,66420,0
2013-08-07,22.77,22.89,22.4,22.67,83840,0
2013-08-08,22.97,22.98,22.385,22.4,88745,0
2013-08-09,22.44,22.5,20.842,22.23,85661,0
2013-08-12,22.01,22.735,22.01,22.7,142544,0
2013-08-13,22.7,22.743,22.26,22.45,113429,0
2013-08-14,22.32,22.71,22.29,22.65,55413,0
2013-08-15,21.93,22.11,21.65,21.86,89779,0
2013-08-16,21.76,22.32,21.76,22.26,98265,0
2013-08-19,22.25,22.29,22.03,22.21,43967,0
2013-08-20,22.18,22.25,22.04,22.25,39322,0
2013-08-21,22.1,22.295,21.93,22.13,69179,0
2013-08-22,22.27,22.41,22.055,22.17,42802,0
2013-08-23,22.16,22.18,21.86,21.97,74177,0
2013-08-26,21.97,22.04,21.69,21.73,60478,0
2013-08-27,21.46,21.59,20.46,20.62,106861,0
2013-08-28,20.62,21.11,20.57,20.72,136235,0
2013-08-29,20.71,21.11,20.51,20.75,95104,0
2013-08-30,20.72,20.73,20.24,20.26,63656,0
2013-09-03,20.52,21.05,20,20.2,59213,0
2013-09-04,20.18,20.32,19.79,20.31,127779,0
2013-09-05,20.52,20.56,20.02,20.22,78209,0
2013-09-06,20.33,20.565,20.01,20.5,93515,0
2013-09-09,20.62,20.7,20.2,20.59,106525,0
2013-09-10,20.78,20.79,20.39,20.65,76350,0
2013-09-11,20.65,20.65,20.02,20.2,104801,0
2013-09-12,20.21,20.55,20.15,20.43,81774,0
2013-09-13,20.55,20.734,19.96,19.98,51118,0
2013-09-16,20.2,20.474,19.88,20.02,98304,0
2013-09-17,20.11,20.27,19.87,20,80618,0
2013-09-18,19.97,20.2,19.84,19.97,71618,0
2013-09-19,20.08,20.08,19.84,20,34449,0
2013-09-20,20.19,20.19,19.75,19.76,114066,0
2013-09-23,19.76,20.08,19.41,19.95,57444,0
2013-09-24,19.96,20.23,19.46,20.01,46199,0
2013-09-25,19.99,20.2,19.61,20.02,50300,0
2013-09-26,20.02,20.3,19.343,19.82,38295,0
2013-09-27,19.63,19.95,19.55,19.73,22500,0
2013-09-30,19.44,19.84,19.42,19.58,51800,0
2013-10-01,19.5,19.62,17.36,18.92,335300,0
2013-10-02,18.8,19.25,18.71,18.75,134910,0
2013-10-03,18.65,19.02,18.31,18.42,78289,0
2013-10-04,19.17,19.68,18.9,19.11,139132,0
2013-10-07,18.91,19.04,18.65,18.72,68900,0
2013-10-08,18.78,19.38,18.61,18.95,102500,0
2013-10-09,18.98,19.47,18.56,19.16,153400,0
2013-10-10,19.42,19.73,18.96,19.71,62400,0
2013-10-11,19.66,20.21,19.19,19.93,66600,0
2013-10-14,19.75,20.06,19.55,19.85,76000,0
2013-10-15,19.84,20.23,19.56,19.64,71400,0
2013-10-16,19.74,20.13,19.4,19.6,107600,0
2013-10-17,19.43,19.76,19.37,19.75,82900,0
2013-10-18,19.65,19.95,19.47,19.66,98000,0
2013-10-21,19.62,20.01,19.22,19.33,119300,0
2013-10-22,19.37,19.74,19.24,19.6,64078,0
2013-10-23,19.53,19.88,19.37,19.79,98200,0
2013-10-24,20,21.47,20,21.12,284777,0
2013-10-25,21.4,21.95,20.75,21.33,141300,0
2013-10-28,21.48,21.5,21.13,21.47,69700,0
2013-10-29,21.54,21.9,21.11,21.54,56500,0
2013-10-30,21.45,21.45,20.71,21.01,155000,0
2013-10-31,21.07,21.26,20.96,21.11,94769,0
2013-11-01,21.07,21.45,20.79,20.83,105700,0
2013-11-04,20.98,21,20.26,20.59,103300,0
2013-11-05,20.56,20.82,19.95,20.75,95000,0
2013-11-06,20.85,21.01,20.08,20.77,43393,0
2013-11-07,20.82,20.82,19.69,19.7,76806,0
2013-11-08,19.67,19.97,19.28,19.92,124692,0
2013-11-11,19.93,20.63,19.83,20.57,59200,0
2013-11-12,20.55,20.61,19.83,20.56,41000,0
2013-11-13,20.44,20.77,20.26,20.77,62400,0
2013-11-14,20.8,20.92,20.53,20.86,38887,0
2013-11-15,20.9,21.095,20.6,20.77,121077,0
2013-11-18,20.87,21.12,20.66,21.02,140900,0
2013-11-19,21.02,21.26,20.57,21.01,69900,0
2013-11-20,21.1,21.33,20.78,21.09,104200,0
2013-11-21,21.23,21.65,21.05,21.47,72300,0
2013-11-22,21.54,21.54,21.18,21.3,66100,0
2013-11-25,21.3,21.41,20.87,21.15,104300,0
2013-11-26,21.2,21.22,20.83,21.16,91000,0
2013-11-27,21.11,21.57,20.97,21.43,115516,0
2013-11-29,21.58,21.59,21.09,21.09,31735,0
2013-12-02,21.09,21.32,20.77,20.89,52774,0
2013-12-03,20.88,21.17,20.31,20.69,103300,0
2013-12-04,20.55,20.77,20.11,20.43,69100,0
2013-12-05,20.34,20.59,20.2,20.37,51900,0
2013-12-06,20.62,20.93,20.14,20.8,63600,0
2013-12-09,20.76,20.76,19.98,20.1,159500,0
2013-12-10,20.14,20.16,19.64,19.89,67400,0
2013-12-11,19.86,19.86,19.51,19.7,105124,0
2013-12-12,19.66,19.97,19.56,19.79,69400,0
2013-12-13,19.79,20,19.55,19.93,68600,0
2013-12-16,19.8,20.51,19.56,20.48,117100,0
2013-12-17,20.43,20.53,19.94,20.03,38500,0
2013-12-18,20.05,20.39,20,20.2,109615,0
2013-12-19,20.11,20.61,20.03,20.26,117400,0
2013-12-20,20.17,20.53,19.75,20.47,245900,0
2013-12-23,20.51,21.02,20.51,21.02,45300,0
2013-12-24,21.11,21.11,20.81,21,31741,0
2013-12-26,21.14,21.14,19.98,20.95,30900,0
2013-12-27,21,21,20.17,20.41,59123,0
2013-12-30,20.46,20.46,20.04,20.28,79719,0
2013-12-31,20.34,20.97,20.25,20.78,73000,0
2014-01-02,20.58,20.58,19.92,20.35,91222,0
2014-01-03,20.28,20.42,19.92,20.16,46416,0
2014-01-06,20.17,20.22,19.59,19.73,72830,0
2014-01-07,19.39,19.39,18.51,18.89,364300,0
2014-01-08,18.92,19.1,18.41,18.57,110400,0
2014-01-09,18.59,18.75,18.13,18.31,170000,0
2014-01-10,18.36,18.54,18.04,18.45,101100,0
2014-01-13,18.32,18.98,17.95,18.09,96100,0
2014-01-14,18.08,19.24,18.03,18.72,173596,0
2014-01-15,18.75,19,18.27,18.41,75400,0
2014-01-16,18.33,18.85,18.33,18.83,115100,0
2014-01-17,19,19.15,18.48,18.7,104600,0
2014-01-21,18.74,18.85,18.46,18.54,91000,0
2014-01-22,18.55,18.9,18.55,18.77,64164,0
2014-01-23,18.44,18.98,18.44,18.96,111769,0
2014-01-24,18.78,18.98,18.4,18.48,150500,0
2014-01-27,18.59,18.74,18.36,18.39,103061,0
2014-01-28,18.4,18.54,18.4,18.51,135600,0
2014-01-29,18.34,18.66,18.34,18.5,77300,0
2014-01-30,18.73,18.838,18.525,18.6,46642,0
2014-01-31,18.5,18.63,18.5,18.5,124800,0
2014-02-03,18.51,18.67,18.35,18.49,148492,0
2014-02-04,18.61,18.79,18.37,18.61,154632,0
2014-02-05,18.5,18.57,18.33,18.53,104162,0
2014-02-06,18.41,18.77,18.4,18.68,56329,0
2014-02-07,18.71,18.8,18.45,18.7,351070,0
2014-02-10,18.64,18.78,18.35,18.61,165761,0
2014-02-11,19.57,19.58,18.34,18.53,217696,0
2014-02-12,18.39,19.357,18.39,18.56,423848,0
2014-02-13,18.46,19.39,18.41,19.37,141123,0
2014-02-14,19.82,19.82,18.94,19.04,64405,0
2014-02-18,18.7,19.34,18.7,19.32,83327,0
2014-02-19,18.55,19.4,18.55,19.1,124636,0
2014-02-20,19.25,19.41,19.03,19.33,75775,0
2014-02-21,19.37,19.89,19.34,19.65,184519,0
2014-02-24,19.88,20.13,18.6,20.08,125489,0
2014-02-25,20,20.202,19.11,19.22,89325,0
2014-02-26,19.19,19.4,18.83,18.92,77147,0
2014-02-27,19.126,19.126,18.845,18.93,62213,0
2014-02-28,19.12,19.2,18.66,19.03,198527,0
2014-03-03,18.86,19.284,18.65,18.85,41654,0
2014-03-04,18.99,19.48,18.79,19.42,141212,0
2014-03-05,18.86,19.6,18.86,19.4,82465,0
2014-03-06,19.39,19.53,18.94,19.36,83431,0
2014-03-07,19.41,19.738,18.86,19.04,107915,0
2014-03-10,18.98,19.278,18.61,18.91,146177,0
2014-03-11,19.228,19.228,18.6,18.91,145030,0
2014-03-12,18.77,19.428,18.5,18.82,223368,0
2014-03-13,18.95,19.02,17.61,17.92,381726,0
2014-03-14,17.8,18.34,17.68,18.19,104027,0
2014-03-17,18.27,18.48,18.205,18.28,144337,0
2014-03-18,18.15,18.78,18.15,18.53,127265,0
2014-03-19,18.24,18.58,18.09,18.4,64123,0
2014-03-20,18.41,18.7,18.38,18.49,72652,0
2014-03-21,18.18,18.88,18.13,18.7,148715,0
2014-03-24,18.29,18.86,18.17,18.82,90089,0
2014-03-25,18.76,18.9,18.292,18.46,348985,0
2014-03-26,18.5,18.5,17.8,18.06,308400,0
2014-03-27,17.72,17.82,16.8,17.08,731422,0
2014-03-28,16.7,17.19,16.5,17.02,2887831,0
2014-03-31,17.03,17.74,17.02,17.65,1038480,0
2014-04-01,17.59,17.99,17.182,17.87,325464,0
2014-04-02,17.87,18.61,17.68,18.54,382723,0
2014-04-03,18.61,18.92,18.25,18.6,428754,0
2014-04-04,18.7,18.74,18.031,18.47,371994,0
2014-04-07,18.33,18.65,18.17,18.3,261578,0
2014-04-08,18.37,18.8,18.01,18.4,322457,0
2014-04-09,18.21,18.48,18.1,18.35,197457,0
2014-04-10,18.16,18.25,17.94,17.97,397483,0
2014-04-11,17.81,17.82,17.4,17.69,283253,0
2014-04-14,17.705,17.89,17.605,17.83,174035,0
2014-04-15,17.75,18,17.62,17.81,201665,0
2014-04-16,17.95,18.01,17.66,17.99,217473,0
2014-04-17,15,15.99,14.19,14.81,2835536,0
2014-04-21,14.51,14.68,12.45,12.8,4806506,0
2014-04-22,12.661,13.9,12.65,13.77,1485147,0
2014-04-23,13.67,13.955,13.57,13.73,987612,0
2014-04-24,13.51,13.8,13.51,13.59,490105,0
2014-04-25,13.51,13.64,13.4,13.5,346426,0
2014-04-28,13.5,13.69,13.26,13.5,429911,0
2014-04-29,14,14,13.37,13.69,556962,0
2014-04-30,13.5,13.52,13.15,13.2,437326,0
2014-05-01,13.05,13.57,13.05,13.36,385668,0
2014-05-02,13.34,13.47,13.28,13.32,286022,0
2014-05-05,13.09,13.09,12.5,12.67,729324,0
2014-05-06,12.74,12.79,12.56,12.61,398208,0
2014-05-07,12.72,13.01,12.487,12.99,570063,0
2014-05-08,12.93,13.35,12.93,13.15,879238,0
2014-05-09,13.11,13.308,12.96,13.19,295486,0
2014-05-12,13.21,13.75,13.21,13.71,644407,0
2014-05-13,13.715,13.854,13.48,13.49,355512,0
2014-05-14,13.51,13.63,13.16,13.17,298304,0
2014-05-15,13.09,13.19,12.82,13.14,323986,0
2014-05-16,13.11,13.21,13.03,13.19,258282,0
2014-05-19,13.08,13.42,13.08,13.415,285363,0
2014-05-20,13.43,13.44,13.04,13.13,303335,0
2014-05-21,13.31,13.31,12.82,12.82,228698,0
2014-05-22,12.88,13.07,12.8,12.99,167710,0
2014-05-23,12.93,13.27,12.84,13.24,220688,0
2014-05-27,13.23,13.5,13.15,13.35,441287,0
2014-05-28,13.27,13.63,13.25,13.45,316644,0
2014-05-29,13.45,13.62,13.43,13.53,255099,0
2014-05-30,13.56,13.56,13.08,13.18,293092,0
2014-06-02,13.2,13.31,12.97,13.08,197384,0
2014-06-03,13.04,13.17,12.65,12.89,387131,0
2014-06-04,12.88,13.06,12.87,12.98,201081,0
2014-06-05,13.03,13.32,12.93,13.29,238572,0
2014-06-06,13.34,13.82,13.32,13.7,198350,0
2014-06-09,13.65,14.04,13.45,14.03,187254,0
2014-06-10,13.94,14.07,13.91,14.02,133500,0
2014-06-11,13.78,14.05,13.78,13.95,152302,0
2014-06-12,13.84,14.035,13.73,13.86,215741,0
2014-06-13,13.92,13.98,13.65,13.79,235717,0
2014-06-16,13.99,14.07,13.77,13.87,151281,0
2014-06-17,13.83,14.32,13.56,14.26,200694,0
2014-06-18,14.2,14.33,13.85,14.08,545903,0
2014-06-19,13.98,14.29,13.98,14.16,266511,0
2014-06-20,14.05,14.2,13.84,14.05,506307,0
2014-06-23,14.05,14.63,14,14.55,545559,0
2014-06-24,14.53,14.87,14.49,14.71,254742,0
2014-06-25,14.62,14.8,14.399,14.77,238300,0
2014-06-26,14.77,14.85,14.6,14.76,283168,0
2014-06-27,14.69,14.7,14.23,14.38,1540401,0
2014-06-30,14.39,14.79,14.3,14.73,354690,0
2014-07-01,14.47,14.978,14.47,14.94,430718,0
2014-07-02,14.95,15.1,14.71,14.73,168500,0
2014-07-03,14.54,14.94,14.54,14.8,74465,0
2014-07-07,14.8,14.9,14.36,14.48,198000,0
2014-07-08,14.44,14.65,14.16,14.21,178490,0
2014-07-09,14.22,14.27,13.948,13.98,141668,0
2014-07-10,14.1,14.14,13.82,14.02,193449,0
2014-07-11,13.95,14.08,13.8,14.07,141468,0
2014-07-14,14.18,14.28,14.04,14.12,114900,0
2014-07-15,14.12,14.26,13.87,13.94,134711,0
2014-07-16,13.99,14.2,13.85,14.16,220073,0
2014-07-17,14.13,14.15,13.97,14,235670,0
2014-07-18,14,14.47,14,14.46,143817,0
2014-07-21,14.39,14.495,14.12,14.37,120625,0
2014-07-22,14.08,14.51,14.08,14.41,192367,0
2014-07-23,14.51,14.71,14.33,14.68,225734,0
2014-07-24,14.78,15.34,14.59,14.66,174161,0
2014-07-25,14.73,14.73,14.342,14.54,152803,0
2014-07-28,14.53,14.79,14.31,14.77,296499,0
2014-07-29,14.84,14.95,14.18,14.35,409692,0
2014-07-30,14.45,14.81,14.39,14.69,740529,0
2014-07-31,14.54,14.81,14.32,14.45,391704,0
2014-08-01,14.6,14.74,14.2,14.38,568019,0
2014-08-04,14.39,14.468,13.54,13.7,291667,0
2014-08-05,13.68,14.03,13.46,13.93,372699,0
2014-08-06,13.84,14.03,13.59,13.94,290140,0
2014-08-07,13.81,14.01,13.77,13.81,272999,0
2014-08-08,13.81,14,13.64,13.86,713225,0
2014-08-11,13.92,14.05,13.83,13.93,590811,0
2014-08-12,13.9,13.94,13.73,13.85,363093,0
2014-08-13,13.9,14.14,13.82,14.12,319467,0
2014-08-14,14.14,14.16,13.99,14.15,317744,0
2014-08-15,14.22,14.5,14.15,14.49,293488,0
2014-08-18,14.61,14.84,14.41,14.83,306553,0
2014-08-19,14.9,14.93,14.68,14.73,185074,0
2014-08-20,14.68,14.81,14.49,14.7,242199,0
2014-08-21,14.68,14.72,14.45,14.65,106043,0
2014-08-22,14.65,14.693,14.48,14.49,100641,0
2014-08-25,14.61,14.65,14.334,14.4,95607,0
2014-08-26,14.43,14.57,14.293,14.57,216253,0
2014-08-27,14.55,14.55,14.14,14.2,254456,0
2014-08-28,14.1,14.31,14.07,14.15,208471,0
2014-08-29,14.16,14.23,13.83,14.06,271882,0
2014-09-02,14.02,14.12,13.73,13.94,383771,0
2014-09-03,14.01,14.09,13.72,13.95,715410,0
2014-09-04,14.01,14.18,13.97,14.07,275543,0
2014-09-05,13.98,14.12,13.9,13.92,182393,0
2014-09-08,13.89,14.075,13.83,13.95,232000,0
2014-09-09,13.93,14,13.88,13.88,175030,0
2014-09-10,13.85,14.2,13.694,14.02,278234,0
2014-09-11,13.97,14.11,13.89,13.89,161678,0
2014-09-12,13.92,13.94,13.77,13.82,142116,0
2014-09-15,13.76,13.86,13.62,13.72,167090,0
2014-09-16,13.7,13.79,13.42,13.48,220067,0
2014-09-17,13.52,14.16,13.52,14.07,528675,0
2014-09-18,14.08,14.61,14,14.6,309515,0
2014-09-19,14.7,15.02,14.47,14.6,452034,0
2014-09-22,14.52,14.52,14.06,14.11,120985,0
2014-09-23,14.07,14.07,13.57,13.57,163498,0
2014-09-24,13.57,13.65,13.41,13.49,202374,0
2014-09-25,13.56,13.61,12.96,13.15,317576,0
2014-09-26,13.17,13.366,13.13,13.18,131188,0
2014-09-29,13.304,13.304,12.94,13.04,292977,0
2014-09-30,12.95,13,12.35,12.54,474913,0
2014-10-01,12.51,12.55,11.95,12.5,641343,0
2014-10-02,12.52,12.88,12.314,12.87,263529,0
2014-10-03,12.98,13.09,12.778,12.91,195081,0
2014-10-06,12.92,13.15,12.78,12.93,315095,0
2014-10-07,12.81,12.81,12.22,12.32,507383,0
2014-10-08,12.26,12.69,12.19,12.67,186370,0
2014-10-09,12.66,12.764,12.17,12.17,253285,0
2014-10-10,12.24,12.47,12.09,12.17,197614,0
2014-10-13,12.21,12.64,12.19,12.23,286260,0
2014-10-14,12.37,12.93,12.37,12.57,334682,0
2014-10-15,12.43,12.74,12.15,12.47,262376,0
2014-10-16,12.24,12.85,11.904,12.72,268076,0
2014-10-17,12.89,12.93,12.28,12.29,209146,0
2014-10-20,12.19,12.48,12.008,12.41,208973,0
2014-10-21,12.57,12.93,12.5,12.59,214169,0
2014-10-22,12.904,12.904,12.09,12.13,254384,0
2014-10-23,12.26,12.41,12.06,12.35,186269,0
2014-10-24,12.53,12.6,12.23,12.47,171554,0
2014-10-27,12.27,12.39,11.91,12.03,269320,0
2014-10-28,12.02,12.74,12.01,12.7,197326,0
2014-10-29,12.67,12.84,12.5,12.69,176824,0
2014-10-30,12.7,12.88,12.42,12.64,236914,0
2014-10-31,10,10,8.52,8.6,2684765,0
2014-11-03,8.43,8.45,8.2121,8.32,1839130,0
2014-11-04,8.12,8.57,8.12,8.33,1033783,0
2014-11-05,8.45,8.46,8.19,8.32,542773,0
2014-11-06,8.35,8.43,8.25,8.43,633085,0
2014-11-07,8.41,8.47,8.31,8.41,625980,0
2014-11-10,8.28,8.42,8.27,8.37,294097,0
2014-11-11,8.3,8.39,8.22,8.37,298435,0
2014-11-12,8.22,8.65,7.57,8.63,426220,0
2014-11-13,8.59,8.83,8.48,8.71,584112,0
2014-11-14,8.74,8.85,8.7,8.76,300842,0
2014-11-17,8.76,8.88,8.48,8.49,311219,0
2014-11-18,8.52,8.71,8.47,8.56,469880,0
2014-11-19,8.52,8.68,8.4,8.51,232172,0
2014-11-20,8.49,8.76,8.46,8.7,223808,0
2014-11-21,8.78,8.8553,8.63,8.78,408417,0
2014-11-24,8.69,8.8704,8.67,8.78,337510,0
2014-11-25,8.8,8.95,8.68,8.69,256406,0
2014-11-26,8.69,8.94,8.63,8.78,418824,0
2014-11-28,8.79,8.82,8.57,8.62,110814,0
2014-12-01,8.66,8.67,8.35,8.66,426865,0
2014-12-02,8.66,8.66,7.97,8.15,1162765,0
2014-12-03,8.17,8.61,7.95,8.45,667538,0
2014-12-04,8.45,8.91,8.435,8.8,555494,0
2014-12-05,8.82,8.995,8.79,8.85,345332,0
2014-12-08,8.78,8.82,8.46,8.57,297729,0
2014-12-09,8.5,8.7399,8.37,8.58,344729,0
2014-12-10,8.53,8.57,8.34,8.39,359116,0
2014-12-11,8.41,8.82,8.4,8.58,247903,0
2014-12-12,8.49,8.54,8.26,8.3,290162,0
2014-12-15,8.31,8.62,8.29,8.55,338190,0
2014-12-16,8.56,8.69,8.41,8.47,352989,0
2014-12-17,8.47,9.02,8.37,8.99,311811,0
2014-12-18,9.12,9.2,8.72,8.74,346164,0
2014-12-19,8.74,8.89,8.7,8.88,624125,0
2014-12-22,8.9,8.9,8.68,8.72,144423,0
2014-12-23,8.76,8.97,8.61,8.73,233072,0
2014-12-24,8.76,8.876,8.38,8.62,87444,0
2014-12-26,8.68,8.8,8.42,8.5,262042,0
2014-12-29,8.48,8.73,8.48,8.55,158675,0
2014-12-30,8.636,8.995,8.485,8.9,286532,0
2014-12-31,8.91,9.11,8.83,9.09,288007,0
2015-01-02,9.2,9.34,9.01,9.09,298640,0
2015-01-05,8.98,9.16,8.7,8.85,304820,0
2015-01-06,8.84,8.968,8.31,8.42,318905,0
2015-01-07,8.47,8.62,8.06,8.52,238007,0
2015-01-08,8.57,8.7,8.45,8.6,242838,0
2015-01-09,8.6,8.83,8.58,8.74,168858,0
2015-01-12,8.886,8.886,8.39,8.52,282117,0
2015-01-13,8.55,8.62,8.21,8.45,424944,0
2015-01-14,7.77,8.19,7.55,7.93,548755,0
2015-01-15,8.42,8.61,8.22,8.27,592213,0
2015-01-16,8.23,8.74,8.23,8.7,381100,0
2015-01-20,8.766,8.82,8.39,8.455,345671,0
2015-01-21,8.38,8.47,8.36,8.43,255656,0
2015-01-22,8.47,8.68,8.4,8.67,163199,0
2015-01-23,8.68,8.74,8.46,8.55,160657,0
2015-01-26,8.67,9.31,8.67,9.3,406163,0
2015-01-27,9.09,9.43,8.95,8.99,380067,0
2015-01-28,8.992,9.08,8.46,8.57,363588,0
2015-01-29,8.6,8.72,8.49,8.66,222043,0
2015-01-30,8.61,8.77,8.43,8.52,360850,0
2015-02-02,8.57,8.75,8.48,8.6,287746,0
2015-02-03,8.67,9.33,8.62,9.23,462456,0
2015-02-04,9.23,9.44,8.901,9.12,192935,0
2015-02-05,9.18,9.33,9,9.29,214887,0
2015-02-06,9.34,9.34,9.16,9.26,310016,0
2015-02-09,9.3,9.37,8.93,9,267585,0
2015-02-10,9.03,9.1,8.78,8.95,198466,0
2015-02-11,8.95,9.25,8.92,9.2,301044,0
2015-02-12,9.25,9.58,9.2,9.44,726972,0
2015-02-13,9.01,9.23,8.04,8.615,1350749,0
2015-02-17,8.05,8.64,8.05,8.56,309456,0
2015-02-18,8.56,8.68,8.5,8.56,352633,0
2015-02-19,8.57,8.77,8.5,8.62,290881,0
2015-02-20,8.64,8.64,8.48,8.52,353580,0
2015-02-23,8.49,8.57,8.33,8.54,228158,0
2015-02-24,8.55,8.65,8.45,8.59,267081,0
2015-02-25,8.49,8.66,8.48,8.6,179738,0
2015-02-26,8.58,8.684,8.52,8.57,152638,0
2015-02-27,8.56,8.65,8.45,8.495,250666,0
2015-03-02,8.5,8.91,8.38,8.88,415600,0
2015-03-03,8.56,8.89,8.56,8.74,143200,0
2015-03-04,8.59,8.79,8.53,8.56,172000,0
2015-03-05,8.56,8.63,8.49,8.5,188300,0
2015-03-06,8.5,8.73,8.38,8.58,252000,0
2015-03-09,8.61,8.63,8.49,8.55,188200,0
2015-03-10,8.49,8.55,8.4,8.51,183700,0
2015-03-11,8.51,8.67,8.39,8.65,276200,0
2015-03-12,8.7,8.85,8.67,8.8,253100,0
2015-03-13,8.76,8.78,8.49,8.61,222300,0
2015-03-16,8.64,8.68,8.5,8.61,200500,0
2015-03-17,8.5,8.79,8.45,8.52,323865,0
2015-03-18,8.5,8.84,8.43,8.82,308300,0
2015-03-19,8.76,9.23,8.75,8.85,240500,0
2015-03-20,8.6,8.93,8.55,8.86,319600,0
2015-03-23,8.79,9.18,8.79,9.1,222700,0
2015-03-24,9.03,9.21,8.81,8.83,250800,0
2015-03-25,8.85,8.85,8.49,8.55,263800,0
2015-03-26,8.56,8.97,8.43,8.55,228100,0
2015-03-27,8.52,8.97,8.48,8.56,230500,0
2015-03-30,8.49,8.58,8.44,8.46,405600,0
2015-03-31,8.44,8.73,8.44,8.64,493186,0
2015-04-01,8.65,8.89,8.59,8.7,255300,0
2015-04-02,8.66,8.82,8.58,8.61,234500,0
2015-04-06,8.55,8.74,8.35,8.37,142800,0
2015-04-07,8.36,8.67,8.36,8.53,156929,0
2015-04-08,8.5,8.79,8.36,8.7,232600,0
2015-04-09,8.72,8.88,8.49,8.5,207403,0
2015-04-10,8.49,8.71,8.41,8.52,654100,0
2015-04-13,8.55,8.65,8.5,8.53,72200,0
2015-04-14,8.65,8.65,8.39,8.47,204100,0
2015-04-15,8.47,9.05,8.42,8.85,778354,0
2015-04-16,8.9,8.9,8.565,8.59,181107,0
2015-04-17,8.46,8.72,8.35,8.39,254800,0
2015-04-20,8.555,8.768,7.97,7.97,341830,0
2015-04-21,7.99,8.16,7.99,8.09,255789,0
2015-04-22,8.12,8.3,7.92,7.985,334058,0
2015-04-23,7.98,8.2,7.87,8.18,218100,0
2015-04-24,8.18,8.24,8.07,8.12,100968,0
2015-04-27,8.15,8.25,8,8.14,218900,0
2015-04-28,8.07,8.29,8.07,8.24,177400,0
2015-04-29,8.17,8.3,8.09,8.2,137400,0
2015-04-30,8.02,8.24,7.74,7.75,286100,0
2015-05-01,7.82,8.84,7.81,8.3,601400,0
2015-05-04,7.81,8.57,7.81,8.05,460300,0
2015-05-05,8.06,8.29,7.77,7.8,401600,0
2015-05-06,9.85,11,8.76,9.47,4528652,0
2015-05-07,8.97,10.28,8.95,9.85,921560,0
2015-05-08,9.93,10.11,9.55,10.04,473000,0
2015-05-11,10.04,10.16,9.73,9.91,360400,0
2015-05-12,9.87,9.96,9.43,9.76,249172,0
2015-05-13,9.82,10.18,9.65,9.97,189900,0
2015-05-14,10.05,10.31,9.86,10.09,270600,0
2015-05-15,9.95,10.11,9.75,9.91,340938,0
2015-05-18,9.94,10.63,9.77,10.61,556605,0
2015-05-19,10.5,10.61,9.95,10.06,445700,0
2015-05-20,10.09,10.27,9.99,10.22,239900,0
2015-05-21,10.21,10.28,9.85,10.01,260000,0
2015-05-22,9.96,10.07,9.8,9.98,240700,0
2015-05-26,9.91,9.962,9.62,9.92,225986,0
2015-05-27,9.83,10,9.63,9.76,255500,0
2015-05-28,9.71,10.12,9.626,10.01,365216,0
2015-05-29,10.01,10.07,9.66,9.72,182900,0
2015-06-01,9.71,9.88,9.65,9.79,257504,0
2015-06-02,9.74,9.98,9.74,9.84,166992,0
2015-06-03,9.99,10.23,9.78,10.19,211100,0
2015-06-04,10.12,10.12,9.6,9.69,329300,0
2015-06-05,9.7,10.21,9.7,10.06,327200,0
2015-06-08,9.93,10.04,9.82,9.9,171800,0
2015-06-09,9.89,10.15,9.78,10.02,155106,0
2015-06-10,10.11,10.25,9.98,10.07,169318,0
2015-06-11,10.05,10.19,9.99,10.13,111819,0
2015-06-12,10.07,10.07,9.88,9.92,117700,0
2015-06-15,9.82,9.96,9.69,9.95,121300,0
2015-06-16,9.89,10.04,9.78,9.83,119000,0
2015-06-17,9.84,9.99,9.76,9.87,113500,0
2015-06-18,9.89,10.08,9.8,10.01,140900,0
2015-06-19,10,10.15,9.93,9.96,255200,0
2015-06-22,10.06,10.24,9.9,10,186200,0
2015-06-23,9.95,10.19,9.95,10.12,81962,0
2015-06-24,9.76,10,9.62,9.67,202600,0
2015-06-25,9.75,9.76,9.45,9.71,162100,0
2015-06-26,9.77,9.8,9.64,9.78,354700,0
2015-06-29,9.67,9.67,8.97,9.1,181400,0
2015-06-30,9.14,9.33,9.09,9.19,158893,0
2015-07-01,9.33,9.34,8.92,8.97,133900,0
2015-07-02,8.79,8.95,8.75,8.77,352900,0
2015-07-06,8.65,8.9,8.55,8.71,145100,0
2015-07-07,8.7,8.7,8.49,8.62,121400,0
2015-07-08,8.52,8.59,8.39,8.53,89700,0
2015-07-09,8.58,8.71,8.5,8.69,135600,0
2015-07-10,8.82,8.84,8.48,8.5,119500,0
2015-07-13,8.78,8.78,8.54,8.6,102300,0
2015-07-14,8.61,8.77,8.58,8.75,81520,0
2015-07-15,8.68,8.92,8.57,8.89,182664,0
2015-07-16,8.91,8.97,8.81,8.92,147000,0
2015-07-17,8.96,8.96,8.63,8.72,373200,0
2015-07-20,8.7,8.73,8.49,8.51,111300,0
2015-07-21,8.47,8.65,8.47,8.51,74100,0
2015-07-22,8.5,8.57,8.31,8.34,151800,0
2015-07-23,8.33,8.52,8.21,8.27,126400,0
2015-07-24,8.27,8.33,8.12,8.13,110100,0
2015-07-27,8.12,8.18,8.02,8.05,86600,0
2015-07-28,8.04,8.05,7.75,7.81,205800,0
2015-07-29,7.81,8.07,7.78,7.93,58000,0
2015-07-30,7.87,7.98,7.77,7.88,121800,0
2015-07-31,9,10.24,8.81,10.2,1375500,0
2015-08-03,10.2,10.6,9.7,10.48,567976,0
2015-08-04,10.43,10.66,10.31,10.36,243400,0
2015-08-05,10.48,10.56,10.12,10.15,332900,0
2015-08-06,10.2,10.31,9.89,10.26,322823,0
2015-08-07,10.21,10.26,9.78,9.78,209800,0
2015-08-10,9.87,10.13,9.76,9.99,418300,0
2015-08-11,9.99,10.02,9.748,9.84,324196,0
2015-08-12,9.75,9.86,9.61,9.64,359700,0
2015-08-13,9.65,10.08,9.58,9.89,304300,0
2015-08-14,9.86,10.2,9.78,10.14,145000,0
2015-08-17,10.08,10.08,9.74,9.79,159400,0
2015-08-18,9.73,9.73,9.56,9.56,85900,0
2015-08-19,9.53,9.54,9.16,9.18,100400,0
2015-08-20,9.06,9.32,8.84,8.89,160200,0
2015-08-21,8.73,9,8.53,8.9,197800,0
2015-08-24,8.48,9.06,8.246,8.48,271733,0
2015-08-25,8.64,8.82,8.12,8.15,215100,0
2015-08-26,8.35,8.7,8.21,8.44,225900,0
2015-08-27,8.5,8.76,8.31,8.7,235800,0
2015-08-28,8.64,8.91,8.62,8.84,138400,0
2015-08-31,8.77,8.86,8.56,8.74,107900,0
2015-09-01,8.53,8.68,8.33,8.36,198400,0
2015-09-02,8.47,8.55,8.3,8.53,110700,0
2015-09-03,8.57,8.73,8.48,8.64,192400,0
2015-09-04,8.51,8.83,8.51,8.76,74400,0
2015-09-08,8.94,9.12,8.63,8.84,275400,0
2015-09-09,8.91,9.02,8.75,8.95,221900,0
2015-09-10,8.91,9.19,8.76,8.87,138610,0
2015-09-11,8.81,8.82,8.63,8.79,101000,0
2015-09-14,8.82,8.82,8.42,8.62,93500,0
2015-09-15,8.64,8.79,8.51,8.77,78004,0
2015-09-16,8.79,8.98,8.66,8.75,79200,0
2015-09-17,8.78,8.99,8.508,8.81,113607,0
2015-09-18,8.61,8.84,8.5,8.63,352100,0
2015-09-21,8.68,8.99,8.44,8.91,146000,0
2015-09-22,8.81,8.95,8.49,8.84,151400,0
2015-09-23,8.86,8.86,8.46,8.67,254900,0
2015-09-24,8.61,8.87,8.408,8.85,197550,0
2015-09-25,8.95,8.95,8.46,8.58,143800,0
2015-09-28,8.54,8.63,8.36,8.37,168994,0
2015-09-29,8.37,8.46,8.06,8.09,173600,0
2015-09-30,8.19,8.26,7.98,8.02,141000,0
2015-10-01,8.06,8.56,7.82,8,413100,0
2015-10-02,7.91,8.41,7.78,8.4,186400,0
2015-10-05,8.47,8.75,8.47,8.63,155948,0
2015-10-06,8.61,8.95,8.17,8.69,231300,0
2015-10-07,8.73,9.08,8.73,9,182700,0
2015-10-08,9,9.34,9,9.27,137200,0
2015-10-09,9.28,9.47,9.16,9.26,229200,0
2015-10-12,9.23,9.48,9.0863,9.36,207975,0
2015-10-13,9.33,9.7,9.21,9.32,143300,0
2015-10-14,9.31,9.69,8.67,9.19,91500,0
2015-10-15,9.25,9.6,9.08,9.52,163300,0
2015-10-16,9.52,9.61,9.17,9.48,209900,0
2015-10-19,9.44,9.69,9.19,9.48,140164,0
2015-10-20,9.44,9.63,9.33,9.43,50820,0
2015-10-21,9.51,9.57,9.26,9.29,92200,0
2015-10-22,9.39,9.7,9.39,9.66,238100,0
2015-10-23,9.77,9.77,9.43,9.69,164300,0
2015-10-26,9.69,10.19,9.44,9.99,332100,0
2015-10-27,9.91,9.97,8.9,9.75,373900,0
2015-10-28,9.77,10.12,9.77,10,186100,0
2015-10-29,9.94,10.18,9.43,10.12,345900,0
2015-10-30,9.7,10.92,9.29,10.11,270300,0
2015-11-02,10.37,10.37,9.5,9.51,248691,0
2015-11-03,9.52,9.95,9.45,9.84,189000,0
2015-11-04,9.87,9.99,9.6,9.72,85289,0
2015-11-05,9.76,9.91,9.66,9.85,80200,0
2015-11-06,9.8,9.89,9.64,9.79,117100,0
2015-11-09,9.79,9.89,9.62,9.71,91208,0
2015-11-10,9.66,9.83,9.53,9.67,71500,0
2015-11-11,9.67,9.81,9.55,9.63,63600,0
2015-11-12,9.54,9.6,9.18,9.19,95000,0
2015-11-13,9.11,9.18,8.66,8.69,192700,0
2015-11-16,8.7,8.94,8.46,8.85,96400,0
2015-11-17,8.88,9.07,8.06,8.88,111700,0
2015-11-18,8.9,9.09,8.81,8.97,56800,0
2015-11-19,8.99,9.04,8.73,8.84,85500,0
2015-11-20,8.85,8.9,8.65,8.69,150300,0
2015-11-23,8.7,8.87,8.64,8.69,74900,0
2015-11-24,8.63,8.85,8.6,8.73,120200,0
2015-11-25,8.74,8.92,8.72,8.82,93300,0
2015-11-27,8.84,8.85,8.77,8.84,21500,0
2015-11-30,8.84,8.85,8.71,8.78,102700,0
2015-12-01,8.78,8.795,8.56,8.59,80668,0
2015-12-02,8.58,8.785,8.54,8.54,84946,0
2015-12-03,8.58,8.64,8.38,8.43,106732,0
2015-12-04,8.43,8.69,8.3,8.41,79500,0
2015-12-07,8.41,8.73,8.13,8.26,69700,0
2015-12-08,8.18,8.32,8.06,8.22,103462,0
2015-12-09,8.17,8.35,8.03,8.06,68200,0
2015-12-10,8.06,8.13,7.95,8.03,61700,0
2015-12-11,7.88,8.11,7.86,8.02,163000,0
2015-12-14,8.03,8.07,7.65,7.76,141363,0
2015-12-15,7.8,8.15,7.75,7.86,112500,0
2015-12-16,7.93,8,7.59,7.83,229000,0
2015-12-17,7.84,8.04,6.93,6.94,276100,0
2015-12-18,6.94,6.98,6.73,6.81,498000,0
2015-12-21,6.89,7.28,6.88,7.06,129300,0
2015-12-22,7.08,7.09,6.81,6.95,210692,0
2015-12-23,7,7.07,6.78,6.87,197700,0
2015-12-24,6.85,6.9576,6.7926,6.86,75989,0
2015-12-28,6.86,6.91,6.24,6.43,283125,0
2015-12-29,6.45,6.74,6.27,6.29,662686,0
2015-12-30,6.3,6.39,6.22,6.24,364263,0
2015-12-31,6.21,6.565,6.21,6.27,255251,0
2016-01-04,6.25,6.37,5.93,5.97,407320,0
2016-01-05,5.97,6.16,5.97,6.14,188044,0
2016-01-06,6.06,6.13,5.93,6.01,193731,0
2016-01-07,5.97,6.03,5.82,5.92,217579,0
2016-01-08,5.93,5.98,5.68,5.78,309825,0
2016-01-11,5.78,5.87,5.61,5.72,166756,0
2016-01-12,5.73,5.73,5.44,5.66,180400,0
2016-01-13,5.65,5.7,5.37,5.46,191425,0
2016-01-14,5.48,5.665,5.34,5.62,201603,0
2016-01-15,5.45,5.568,5.28,5.52,180052,0
2016-01-19,5.48,5.53,5.21,5.26,175500,0
2016-01-20,5.17,5.31,4.9974,5.19,222967,0
2016-01-21,5.19,5.4,5.15,5.32,218532,0
2016-01-22,5.39,5.57,5.36,5.47,112244,0
2016-01-25,5.42,5.49,5.29,5.32,76484,0
2016-01-26,5.43,5.58,5.32,5.48,71874,0
2016-01-27,5.44,5.48,5.15,5.16,99106,0
2016-01-28,5.22,5.31,4.99,5.02,100393,0
2016-01-29,5.02,5.33,5.02,5.3,206041,0
2016-02-01,5.56,7.09,5.56,6.18,1196639,0
2016-02-02,5.95,6.24,5.62,5.7,249775,0
2016-02-03,5.79,5.8199,5.58,5.71,142563,0
2016-02-04,5.7,5.84,5.4501,5.65,188101,0
2016-02-05,5.61,5.66,5.17,5.2,169561,0
2016-02-08,5.17,5.69,5.17,5.48,177198,0
2016-02-09,5.43,5.47,5.1603,5.2,149015,0
2016-02-10,5.22,5.46,5.17,5.26,151239,0
2016-02-11,5.2,5.52,4.68,4.75,256151,0
2016-02-12,5.09,5.86,5,5.63,594513,0
2016-02-16,5.68,5.82,5.45,5.56,274646,0
2016-02-17,5.56,5.72,5.315,5.58,329764,0
2016-02-18,5.6,5.8,5.2,5.22,193318,0
2016-02-19,5.21,5.39,5.1,5.31,162509,0
2016-02-22,5.4,5.47,5.27,5.31,117166,0
2016-02-23,5.28,5.3492,5.01,5.08,176630,0
2016-02-24,5.1,5.35,5.02,5.32,97537,0
2016-02-25,5.39,5.52,5.18,5.3,94896,0
2016-02-26,5.37,5.4899,5.27,5.37,75253,0
2016-02-29,5.33,5.54,5.265,5.38,82975,0
2016-03-01,5.43,5.43,5.26,5.38,78064,0
2016-03-02,5.35,5.4,5.125,5.22,191837,0
2016-03-03,5.22,5.86,5.07,5.69,230009,0
2016-03-04,5.69,5.95,5.635,5.74,190327,0
2016-03-07,5.71,6.07,5.71,6,208972,0
2016-03-08,5.98,6.06,5.735,5.77,166631,0
2016-03-09,5.78,6.12,5.76,6.08,163642,0
2016-03-10,6.06,6.24,5.915,6.02,150231,0
2016-03-11,6.02,6.2501,6.02,6.24,132107,0
2016-03-14,6.3,6.38,6.08,6.34,111572,0
2016-03-15,6.32,6.445,5.895,5.98,99014,0
2016-03-16,5.98,6.1632,5.611,5.97,58455,0
2016-03-17,5.99,6.28,5.74,6.25,114384,0
2016-03-18,6.22,6.38,5.79,6.36,245812,0
2016-03-21,6.33,6.4,6,6,153815,0
2016-03-22,6.18,6.205,5.84,5.86,129641,0
2016-03-23,5.9,5.92,5.68,5.74,144335,0
2016-03-24,5.72,5.95,5.68,5.92,69856,0
2016-03-28,5.93,6.11,5.675,5.89,200997,0
2016-03-29,5.9,6.18,5.77,6.16,75380,0
2016-03-30,6.17,6.19,5.96,6.07,88212,0
2016-03-31,6.03,6.19,5.755,6.12,60608,0
2016-04-01,6.05,6.05,5.675,5.91,91239,0
2016-04-04,5.93,5.98,5.72,5.76,87082,0
2016-04-05,5.69,6.025,5.64,5.96,146462,0
2016-04-06,5.94,6.09,5.875,6.07,81818,0
2016-04-07,5.99,6.16,5.86,5.93,132223,0
2016-04-08,5.97,6.13,5.87,5.9,61619,0
2016-04-11,5.96,6.07,5.875,5.91,103481,0
2016-04-12,5.93,6.14,5.914,6.09,78569,0
2016-04-13,6.13,6.32,6.13,6.23,110344,0
2016-04-14,6.25,6.37,6.12,6.23,45741,0
2016-04-15,6.19,6.38,5.97,6.31,75966,0
2016-04-18,6.27,6.35,6.17,6.33,54048,0
2016-04-19,6.35,6.36,6.1,6.22,111816,0
2016-04-20,6.22,6.34,6.09,6.26,127038,0
2016-04-21,6.26,6.33,6.2,6.22,36024,0
2016-04-22,6.21,6.35,6.19,6.22,27915,0
2016-04-25,6.2,6.3589,5.99,6.03,67470,0
2016-04-26,6.09,6.4399,6.06,6.36,183025,0
2016-04-27,6.34,6.5,6.31,6.45,58521,0
2016-04-28,6.43,6.48,6.12,6.13,132484,0
2016-04-29,6.45,6.5,6.12,6.15,239845,0
2016-05-02,6.08,6.25,6.03,6.06,96163,0
2016-05-03,6,6.0125,5.81,5.82,90666,0
2016-05-04,5.89,6.12,5.815,5.93,98997,0
2016-05-05,5.95,6.17,5.92,6,77123,0
2016-05-06,5.95,6.1,5.81,5.98,125113,0
2016-05-09,6,6.04,5.87,5.98,67020,0
2016-05-10,6.04,6.18,5.855,6.05,90728,0
2016-05-11,6.08,6.14,5.92,6.11,61888,0
2016-05-12,6.13,6.18,5.85,5.97,49719,0
2016-05-13,5.83,6.09,5.82,5.84,76855,0
2016-05-16,5.91,6.11,5.91,5.99,98664,0
2016-05-17,5.95,6.01,5.83,5.94,134882,0
2016-05-18,5.92,6.16,5.85,6,218335,0
2016-05-19,5.97,6.04,5.86,5.97,120536,0
2016-05-20,6.02,6.15,5.865,6.08,233741,0
2016-05-23,6.08,6.2,6.08,6.14,207221,0
2016-05-24,6.16,6.38,6.1,6.31,192361,0
2016-05-25,6.32,6.6,6.29,6.35,273792,0
2016-05-26,6.38,6.42,6.14,6.33,155643,0
2016-05-27,6.33,6.59,6.33,6.48,188483,0
2016-05-31,6.48,6.54,6.31,6.49,199008,0
2016-06-01,6.47,6.55,6.37,6.52,127682,0
2016-06-02,6.48,6.83,6.42,6.8,110402,0
2016-06-03,6.77,7.01,6.525,6.92,115497,0
2016-06-06,6.9,7.18,6.725,7.16,144289,0
2016-06-07,7.16,7.27,7.1,7.14,82985,0
2016-06-08,7.19,7.37,7.15,7.29,93191,0
2016-06-09,7.25,7.33,7.04,7.22,76494,0
2016-06-10,7.2,7.33,7.02,7.08,110734,0
2016-06-13,7.02,7.3,7,7.17,109397,0
2016-06-14,7.15,7.23,7.02,7.11,154274,0
2016-06-15,7.17,7.35,7.04,7.09,148155,0
2016-06-16,7.05,7.15,6.95,7.1,46773,0
2016-06-17,6.8,7.0108,6.72,6.85,165464,0
2016-06-20,6.98,7.23,6.8,7.03,82226,0
2016-06-21,7.01,7.05,6.78,7.03,71599,0
2016-06-22,7.02,7.22,6.76,7.02,63619,0
2016-06-23,7.07,7.21,6.9,7.19,74546,0
2016-06-24,6.83,7.15,6.74,7.15,148443,0
2016-06-27,6.98,6.98,6.44,6.61,144778,0
2016-06-28,6.69,6.94,6.58,6.94,112824,0
2016-06-29,6.99,6.99,6.73,6.88,54902,0
2016-06-30,6.91,7.1,6.66,6.85,67723,0
2016-07-01,6.92,7.04,6.84,7,87295,0
2016-07-05,6.92,6.92,6.67,6.74,42692,0
2016-07-06,6.68,6.735,6.57,6.69,78644,0
2016-07-07,6.9,6.9,6.34,6.65,97486,0
2016-07-08,6.72,6.88,6.58,6.84,207738,0
2016-07-11,6.85,7.14,6.55,7.09,100394,0
2016-07-12,6.93,7.12,6.84,6.99,139523,0
2016-07-13,7.04,7.1,6.935,6.96,97333,0
2016-07-14,7.01,7.13,6.94,7.06,82870,0
2016-07-15,7.12,7.18,7.035,7.08,86533,0
2016-07-18,7.1,7.165,6.84,7.12,75393,0
2016-07-19,7.1,7.19,6.96,7.05,84554,0
2016-07-20,7.07,7.3,6.93,7.29,65813,0
2016-07-21,7.28,7.61,7.28,7.42,136450,0
2016-07-22,7.42,7.68,7.36,7.54,118559,0
2016-07-25,8.33,8.33,7.56,7.64,255112,0
2016-07-26,7.63,7.845,7.6,7.8,89949,0
2016-07-27,7.83,7.9,7.8,7.84,87112,0
2016-07-28,7.85,7.85,7.65,7.74,66618,0
2016-07-29,7.48,7.6,6.78,6.9589,334835,0
2016-08-01,6.83,6.96,6.53,6.62,317784,0
2016-08-02,6.6,6.65,6.42,6.44,202579,0
2016-08-03,6.41,6.66,6.29,6.55,183625,0
2016-08-04,6.5,6.72,6.47,6.63,94739,0
2016-08-05,6.69,7.02,6.66,6.84,119003,0
2016-08-08,6.89,7.045,6.86,6.98,99277,0
2016-08-09,6.77,7.12,6.67,7,80017,0
2016-08-10,7,7.1,6.85,6.87,157347,0
2016-08-11,6.88,7.24,6.88,7.19,74242,0
2016-08-12,7.18,7.42,7.02,7.35,96737,0
2016-08-15,7.33,7.55,7.23,7.25,89715,0
2016-08-16,7.19,7.4,7,7.23,65768,0
2016-08-17,7.25,7.41,7.05,7.28,58836,0
2016-08-18,7.29,7.38,7.06,7.3,46030,0
2016-08-19,7.3,7.37,7.08,7.33,90770,0
2016-08-22,7.34,7.38,7.17,7.33,56301,0
2016-08-23,7.34,7.41,7.28,7.32,39332,0
2016-08-24,7.155,7.43,7.155,7.42,59152,0
2016-08-25,7.23,7.41,7.23,7.31,29407,0
2016-08-26,7.28,7.49,6.99,7.45,72367,0
2016-08-29,7.45,7.48,7.13,7.33,35106,0
2016-08-30,7.32,7.5,7.31,7.4,66374,0
2016-08-31,7.4,7.45,7.21,7.27,54676,0
2016-09-01,7.23,7.32,7.08,7.16,57155,0
2016-09-02,7.23,7.42,7.21,7.35,40375,0
2016-09-06,7.48,8,6.78,6.96,472141,0
2016-09-07,6.95,7.18,6.95,7.01,98619,0
2016-09-08,7.09,7.18,7,7.11,104506,0
2016-09-09,7.31,7.31,6.9,6.91,120814,0
2016-09-12,6.95,7.15,6.76,7.13,152095,0
2016-09-13,7.05,7.13,6.82,7.02,107344,0
2016-09-14,7.05,7.11,6.88,6.95,64349,0
2016-09-15,6.92,7.14,6.92,7.07,32609,0
2016-09-16,7.11,7.18,6.85,7.04,108222,0
2016-09-19,7.1,7.19,7.04,7.07,43507,0
2016-09-20,7.15,7.18,7.02,7.04,32862,0
2016-09-21,7.11,7.15,7.03,7.13,21312,0
2016-09-22,7.16,7.33,7.13,7.24,38304,0
2016-09-23,7.25,7.33,7.1,7.15,24209,0
2016-09-26,7.05,7.14,7.05,7.07,27170,0
2016-09-27,7.05,7.22,7.05,7.08,16764,0
2016-09-28,7.2,7.2,7.01,7.1,30778,0
2016-09-29,7.07,7.08,6.86,6.87,65398,0
2016-09-30,6.92,7.16,6.8533,7.1,98875,0
2016-10-03,7,7.07,6.9,6.96,47876,0
2016-10-04,6.96,7.13,6.865,6.92,35961,0
2016-10-05,7,7.12,6.92,7,182060,0
2016-10-06,6.93,6.99,6.88,6.9,96180,0
2016-10-07,6.88,6.95,6.86,6.93,48488,0
2016-10-10,6.97,7.09,6.93,6.98,45229,0
2016-10-11,6.91,7.01,6.8,6.88,65310,0
2016-10-12,6.89,6.89,6.76,6.84,42958,0
2016-10-13,6.82,6.86,6.69,6.78,71495,0
2016-10-14,6.86,6.86,6.55,6.58,40217,0
2016-10-17,6.55,6.615,6.33,6.37,44626,0
2016-10-18,6.47,6.5,6.36,6.44,24394,0
2016-10-19,6.44,6.5925,6.406,6.5,37255,0
2016-10-20,6.48,6.57,6.39,6.53,32073,0
2016-10-21,6.44,6.5999,6.43,6.5,58565,0
2016-10-24,6.55,6.705,6.53,6.6,20362,0
2016-10-25,6.56,6.56,6.16,6.18,165455,0
2016-10-26,6.2,6.3,5.83,5.99,127110,0
2016-10-27,6.07,6.08,5.91,6.05,68904,0
2016-10-28,6.43,6.68,6.3,6.62,127281,0
2016-10-31,6.7,7.08,6.63,7.01,104249,0
2016-11-01,7,7.17,6.93,7.13,153455,0
2016-11-02,7.04,7.3,7.04,7.13,87464,0
2016-11-03,7.16,7.55,7.16,7.45,140357,0
2016-11-04,7.44,7.82,7.44,7.76,153703,0
2016-11-07,7.79,7.9714,7.76,7.85,228823,0
2016-11-08,7.79,8.2,7.76,8.12,213052,0
2016-11-09,7.95,8.89,7.95,8.45,374370,0
2016-11-10,8.77,9.24,8.52,9.05,279609,0
2016-11-11,9.09,9.68,8.98,9.66,325463,0
2016-11-14,10,10.126,9.7,9.74,376872,0
2016-11-15,9.88,10.44,9.7,10.36,222158,0
2016-11-16,10.25,10.58,10.02,10.43,204830,0
2016-11-17,10.48,10.83,10,10.66,286095,0
2016-11-18,10.73,11.03,10.71,10.88,232687,0
2016-11-21,10.66,10.85,10.11,10.53,454337,0
2016-11-22,10.61,10.99,10.48,10.8,378877,0
2016-11-23,10.71,10.99,10.5,10.87,253669,0
2016-11-25,10.92,10.9348,10.73,10.87,177280,0
2016-11-28,10.79,11,10.79,10.83,267230,0
2016-11-29,10.83,11.0099,10.72,10.83,259565,0
2016-11-30,10.91,11.32,10.62,10.92,245640,0
2016-12-01,11.01,11.1,10.45,10.51,264248,0
2016-12-02,10.5,10.66,10.36,10.57,200463,0
2016-12-05,10.62,11.03,10.62,10.82,307210,0
2016-12-06,10.91,10.98,10.71,10.9,240952,0
2016-12-07,10.91,11.3,10.7619,11.24,389263,0
2016-12-08,11.24,11.8625,11.1807,11.8,278899,0
2016-12-09,11.9,12,11.45,11.6299,255335,0
2016-12-12,11.68,12.6,11.68,12.47,575219,0
2016-12-13,12.59,12.72,12.17,12.42,515500,0
2016-12-14,12.46,12.53,12.28,12.37,218858,0
2016-12-15,12.42,12.62,12.35,12.455,211386,0
2016-12-16,12.41,12.4497,12.225,12.24,225408,0
2016-12-19,12.17,12.49,12.0027,12.33,295856,0
2016-12-20,12.5,12.665,12.36,12.44,255597,0
2016-12-21,12.45,12.5,12.03,12.25,176663,0
2016-12-22,12.3,12.3999,11.94,12.26,174254,0
2016-12-23,12.35,12.43,12.22,12.31,170425,0
2016-12-27,12.2,12.29,11.83,12.11,246534,0
2016-12-28,12.19,12.345,11.89,11.91,133076,0
2016-12-29,11.86,12.1,11.78,11.99,213011,0
2016-12-30,12,12.06,11.7,11.81,150483,0
2017-01-03,11.92,12.68,11.92,12.6,371014,0
2017-01-04,12.78,13.1,12.77,13,375356,0
2017-01-05,13,13.04,12.51,12.95,296779,0
2017-01-06,12.95,12.99,12.7,12.8,172013,0
2017-01-09,12.71,12.78,12.36,12.38,142019,0
2017-01-10,12.3,12.53,12.14,12.29,130835,0
2017-01-11,12.29,12.47,12.14,12.4,154397,0
2017-01-12,12.38,12.42,11.9,11.92,138174,0
2017-01-13,12.03,12.12,11.96,12.09,170053,0
2017-01-17,11.91,11.97,11.73,11.77,145405,0
2017-01-18,11.78,11.9,11.45,11.69,225647,0
2017-01-19,11.68,12.57,11.46,11.91,875826,0
2017-01-20,11.94,12.12,11.82,11.87,94164,0
2017-01-23,11.97,12.03,11.64,11.69,79202,0
2017-01-24,11.71,11.89,11.6579,11.84,69647,0
2017-01-25,11.87,11.99,11.78,11.88,90505,0
2017-01-26,13,13.18,12.85,12.92,6377030,0
2017-01-27,12.86,12.9311,12.64,12.67,2019792,0
2017-01-30,12.66,12.8,12.52,12.67,2157776,0
2017-01-31,12.69,12.8,12.49,12.7,1091544,0
2017-02-01,12.75,12.83,12.64,12.66,435920,0
2017-02-02,12.69,12.8,12.64,12.67,944997,0
2017-02-03,12.75,12.79,12.68,12.76,739503,0
2017-02-06,12.76,12.845,12.7,12.83,352251,0
2017-02-07,12.8,12.84,12.73,12.76,476042,0
2017-02-08,12.75,12.82,12.7,12.76,839112,0
2017-02-09,12.75,12.8,12.715,12.76,693038,0
2017-02-10,12.74,12.81,12.71,12.74,388486,0
2017-02-13,12.75,12.83,12.71,12.72,255283,0
2017-02-14,12.72,12.76,12.51,12.56,743134,0
2017-02-15,12.56,12.61,12.3,12.44,764208,0
2017-02-16,12.44,12.58,12.4,12.58,507812,0
2017-02-17,12.57,12.79,12.51,12.76,315800,0
2017-02-21,12.69,12.753,12.63,12.72,280921,0
2017-02-22,12.69,12.74,12.67,12.72,205970,0
2017-02-23,12.74,12.8,12.72,12.75,294768,0
2017-02-24,12.73,12.8,12.73,12.77,171300,0
2017-02-27,12.73,12.805,12.73,12.77,236276,0
2017-02-28,12.76,12.77,12.725,12.76,339014,0
2017-03-01,12.76,12.81,12.75,12.78,186573,0
2017-03-02,12.75,12.79,12.74,12.75,789281,0
2017-03-03,12.74,12.78,12.74,12.74,359531,0
2017-03-06,12.55,12.7,12.55,12.7,522897,0
2017-03-07,12.68,12.71,12.635,12.67,608907,0
2017-03-08,12.69,12.71,12.605,12.63,176434,0
2017-03-09,12.62,12.67,12.62,12.64,281647,0
2017-03-10,12.67,12.68,12.64,12.65,252143,0
2017-03-13,12.67,12.68,12.645,12.66,106747,0
2017-03-14,16.13,16.41,15.61,15.77,10350599,0
2017-03-15,15.81,16.4786,15.81,16.39,2764620,0
2017-03-16,16.4,16.5,16.2854,16.43,757570,0
2017-03-17,16.24,16.52,15.93,16.29,1411155,0
2017-03-20,16.27,16.6,16.06,16.43,1330666,0
2017-03-21,16.45,16.645,16.29,16.59,582061,0
2017-03-22,16.5,16.76,16.5,16.61,556599,0
2017-03-23,16.6,16.7501,16.6,16.63,372954,0
2017-03-24,16.68,16.72,16.59,16.66,461537,0
2017-03-27,16.57,16.77,16.57,16.75,479175,0
2017-03-28,16.72,17.075,16.72,16.98,951388,0
2017-03-29,16.87,17.13,16.83,17,296543,0
2017-03-30,16.99,17.07,16.88,16.89,395323,0
2017-03-31,16.92,16.97,16.68,16.81,556283,0
2017-04-03,16.82,16.9,15.875,16.11,821949,0
2017-04-04,16,16.32,15.95,16.28,654627,0
2017-04-05,16.25,16.9399,16.1,16.19,594236,0
2017-04-06,16.2,16.4899,16.03,16.325,911950,0
2017-04-07,16.31,16.3899,16.26,16.29,274254,0
2017-04-10,16.23,16.374,16.13,16.16,182146,0
2017-04-11,16.12,16.33,16.02,16.21,258691,0
2017-04-12,16.17,16.67,16.11,16.55,1091157,0
2017-04-13,16.59,16.7499,16.43,16.51,209176,0
2017-04-17,17.64,17.84,17.4601,17.79,4511577,0
2017-04-18,17.79,17.84,17.71,17.8,685846,0
2017-04-19,17.76,17.84,17.75,17.82,590625,0
2017-04-20,17.83,17.83,17.61,17.67,322534,0
2017-04-21,17.65,17.8,17.62,17.79,747914,0
2017-04-24,17.82,17.86,17.72,17.85,695378,0
2017-04-25,17.9,17.92,17.75,17.76,486744,0
2017-04-26,17.75,17.86,17.63,17.75,625361,0
2017-04-27,17.77,17.85,17.67,17.74,662169,0
2017-04-28,17.79,17.87,17.72,17.81,946181,0
2017-05-01,17.8,17.8,17.32,17.42,546845,0
2017-05-02,17.45,17.745,17.4,17.5,1630788,0
2017-05-03,17.47,17.5,17.4,17.43,682955,0
2017-05-04,17.47,17.515,17.35,17.45,734418,0
2017-05-05,17.5,17.53,16.94,17.3,667462,0
2017-05-08,17.28,17.43,17.185,17.26,492690,0
2017-05-09,17.31,17.56,17.26,17.5,528298,0
2017-05-10,17.58,17.58,17.43,17.48,219002,0
2017-05-11,17.47,17.56,17.31,17.49,527261,0
2017-05-12,17.46,17.56,17.407,17.51,277762,0
2017-05-15,17.38,17.5014,17.25,17.3,1374140,0
2017-05-16,17.26,17.27,17.01,17.13,1626142,0
2017-05-17,17.12,17.12,16.96,17,716391,0
2017-05-18,17.02,17.06,16.93,16.95,1186922,0
2017-05-19,16.92,17.07,16.9,16.93,883908,0
2017-05-22,16.96,17.1,16.9399,17.01,922677,0
2017-05-23,17.12,17.51,17.12,17.41,1479319,0
2017-05-24,17.4,17.43,17.32,17.37,1724216,0
2017-05-25,17.4,17.43,17.2,17.21,1120630,0
2017-05-26,17.2,17.39,17.18,17.37,1028833,0
2017-05-30,17.35,17.36,17.28,17.35,279134,0
2017-05-31,17.32,17.44,17.2889,17.42,522378,0
2017-06-01,17.43,17.46,17.39,17.4,854485,0
2017-06-02,17.4,17.54,17.4,17.44,664171,0
2017-06-05,17.5,17.59,17.45,17.55,424384,0
2017-06-06,17.53,17.63,17.49,17.52,931207,0
2017-06-07,17.52,17.53,17.15,17.2,1106581,0
2017-06-08,17.23,17.355,17.23,17.25,526095,0
2017-06-09,17.26,17.3,17.17,17.27,780741,0
2017-06-12,17.26,17.4111,17.2,17.39,663385,0
2017-06-13,17.39,17.419,17.29,17.36,660911,0
2017-06-14,17.36,17.42,17.25,17.26,779998,0
2017-06-15,17.26,17.32,17.125,17.3,1162005,0
2017-06-16,17.33,17.34,17.2,17.26,360563,0
2017-06-19,17.35,17.35,17.2,17.25,632768,0
2017-06-20,17.28,17.305,17.13,17.17,441678,0
2017-06-21,17.18,17.3,17.18,17.29,496104,0
2017-06-22,17.27,17.35,17.23,17.33,421082,0
2017-06-23,17.29,17.41,17.15,17.17,1050296,0
2017-06-26,17.24,17.24,17.08,17.22,482589,0
2017-06-27,17.25,17.29,17.2,17.25,317286,0
2017-06-28,17.27,17.42,17.22,17.39,858665,0
2017-06-29,17.32,17.38,17.21,17.32,270224,0
2017-06-30,17.32,17.41,17.24,17.25,687280,0
2017-07-03,17.25,17.32,17.2,17.28,175730,0
2017-07-05,17.26,17.35,17.227,17.305,290288,0
2017-07-06,17.29,17.33,17.22,17.31,227804,0
2017-07-07,17.32,17.39,17.29,17.36,470121,0
2017-07-10,17.35,17.41,17.32,17.38,247565,0
2017-07-11,17.35,17.48,17.34,17.36,350839,0
2017-07-12,17.1,17.15,16.945,17.02,1439466,0
2017-07-13,17.05,17.06,16.855,16.88,1173991,0
2017-07-14,16.88,16.9,16.675,16.78,504159,0
2017-07-17,16.77,16.79,16.69,16.75,432183,0
2017-07-18,16.72,16.87,16.67,16.81,233425,0
2017-07-19,16.8,16.94,16.8,16.87,385796,0
2017-07-20,16.9,16.9,16.76,16.84,240363,0
2017-07-21,16.82,16.9,16.49,16.56,510699,0
2017-07-24,16.24,16.25,15.59,15.94,1563224,0
2017-07-25,16.01,16.2,15.76,16.05,915576,0
2017-07-26,16.09,16.28,16.07,16.23,368471,0
2017-07-27,16.25,16.28,16.14,16.24,460824,0
2017-07-28,16.2,16.26,16.18,16.25,152225,0
2017-07-31,16.25,16.36,16.19,16.32,597308,0
2017-08-01,16.33,16.33,16.07,16.08,269988,0
2017-08-02,16.07,16.07,15.78,15.91,516734,0
2017-08-03,15.9,15.9,15.69,15.77,619430,0
2017-08-04,15.75,15.78,15.43,15.63,965451,0
2017-08-07,15.68,15.69,15.282,15.67,202744,0
2017-08-08,15.7,15.85,15.51,15.85,835839,0
2017-08-09,15.84,15.845,15.69,15.8,332461,0
2017-08-10,15.75,15.77,15.57,15.69,569553,0
2017-08-11,15.75,15.75,15.57,15.64,196063,0
2017-08-14,15.73,15.83,15.6,15.61,246484,0
2017-08-15,15.61,15.7,15.51,15.64,366868,0
2017-08-16,15.69,15.7,15.6,15.62,120005,0
2017-08-17,15.61,15.68,15.46,15.53,252043,0
2017-08-18,15.45,15.67,15.42,15.5,434596,0
2017-08-21,15.5,15.7,15.42,15.68,241761,0
2017-08-22,15.68,15.75,15.62,15.74,158929,0
2017-08-23,15.73,15.75,15.65,15.69,139245,0
2017-08-24,15.72,15.755,15.67,15.73,148767,0
2017-08-25,15.82,15.82,15.7,15.76,165430,0
2017-08-28,15.76,15.82,15.71,15.725,278245,0
2017-08-29,15.67,15.905,15.67,15.9,255422,0
2017-08-30,15.89,15.98,15.64,15.81,356280,0
2017-08-31,15.85,15.85,15.735,15.76,174749,0
2017-09-01,15.83,15.9,15.67,15.68,178484,0
2017-09-05,15.68,15.88,15.65,15.84,395395,0
2017-09-06,15.83,15.97,15.76,15.87,547234,0
2017-09-07,15.87,16.53,15.81,16.39,750461,0
2017-09-08,16.46,16.49,16.15,16.4,439973,0
2017-09-11,16.43,16.55,16.25,16.49,523659,0
2017-09-12,16.57,17.065,16.47,16.86,618791,0
2017-09-13,16.87,16.87,16.72,16.82,558558,0
2017-09-14,16.41,16.49,16.02,16.12,1252249,0
2017-09-15,16.1,16.15,15.92,15.92,791625,0
2017-09-18,16.01,16.04,15.59,15.62,492950,0
2017-09-19,15.72,15.891,15.5,15.54,494133,0
2017-09-20,15.57,15.82,15.5,15.82,231609,0
2017-09-21,15.82,16.04,15.81,16.04,166906,0
2017-09-22,16.04,16.15,15.94,16.13,188521,0
2017-09-25,16.08,16.0928,15.85,15.97,137619,0
2017-09-26,16.03,16.06,15.67,15.83,265666,0
2017-09-27,15.85,16.07,15.82,15.9,196543,0
2017-09-28,15.92,16.08,15.8,16.01,118412,0
2017-09-29,16.01,16.205,15.97,16.1,217043,0
2017-10-02,16.14,16.2002,16.11,16.195,472574,0
2017-10-03,16.17,16.27,15.47,15.59,713862,0
2017-10-04,15.65,15.8,15.595,15.72,639499,0
2017-10-05,15.73,15.8699,15.68,15.85,261355,0
2017-10-06,15.84,15.95,15.84,15.94,150483,0
2017-10-09,15.88,16.1,15.88,16.08,214624,0
2017-10-10,16.03,16.08,15.93,16.05,743365,0
2017-10-11,16.03,16.065,15.93,15.97,298341,0
2017-10-12,15.92,15.92,15.71,15.82,843217,0
2017-10-13,15.81,15.91,15.72,15.75,720220,0
2017-10-16,15.71,15.87,15.67,15.71,490610,0
2017-10-17,15.72,15.92,15.71,15.8,800486,0
2017-10-18,15.79,15.87,15.69,15.8,1277020,0
2017-10-19,15.8,15.82,15.72,15.73,1269987,0
2017-10-20,15.9,15.95,15.69,15.74,564031,0
2017-10-23,15.75,15.86,15.71,15.8,360078,0
2017-10-24,15.8,15.89,15.75,15.82,235990,0
2017-10-25,15.81,15.895,15.73,15.79,439445,0
2017-10-26,15.8,15.82,15.71,15.79,487764,0
2017-10-27,15.8,15.85,15.75,15.8,462455,0
2017-10-30,15.81,15.81,15.65,15.73,320818,0
2017-10-31,15.74,15.8,15.55,15.55,313386,0
2017-11-01,15.56,15.63,15.35,15.48,203663,0
2017-11-02,15.52,15.54,15.32,15.38,355974,0
2017-11-03,15.3,15.41,14.5,14.54,1101598,0
2017-11-06,14.65,14.9,14.36,14.43,717363,0
2017-11-07,14.42,14.42,13.81,13.97,1014984,0
2017-11-08,13.91,14.38,13.84,14.36,631445,0
2017-11-09,14.3,14.36,14.09,14.33,450824,0
2017-11-10,14.32,15.05,14.32,15,529266,0
