Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.6,7.79,7.6,7.69,20571,0
2005-02-28,7.56,7.95,7.56,7.67,42878,0
2005-03-01,7.57,8.25,7.57,8.2,48957,0
2005-03-02,8.05,8.58,7.8,8.54,11313,0
2005-03-03,8.54,8.72,8.5,8.57,24283,0
2005-03-04,8.54,8.9,8.54,8.73,30667,0
2005-03-07,8.58,8.77,8.46,8.46,97211,0
2005-03-08,8.57,8.57,8.28,8.48,46578,0
2005-03-09,8.5,8.5,8.18,8.27,60175,0
2005-03-10,8.35,8.5,8.08,8.47,41533,0
2005-03-11,8.44,8.52,8.4,8.5,52683,0
2005-03-14,8.41,8.55,8.41,8.5,41963,0
2005-03-15,8.4,8.56,8.35,8.5,39403,0
2005-03-16,8.35,8.52,8.28,8.28,19211,0
2005-03-17,8.49,8.7,8.25,8.69,7056,0
2005-03-18,8.6,8.6,8.48,8.55,31251,0
2005-03-21,8.4,8.6,8.38,8.52,35090,0
2005-03-22,8.53,8.73,8.49,8.65,16202,0
2005-03-23,8.59,8.62,8.5,8.6,6282,0
2005-03-24,8.64,8.65,8.63,8.63,2800,0
2005-03-28,8.65,8.65,8.5,8.65,17579,0
2005-03-29,8.63,8.64,8.41,8.48,14613,0
2005-03-30,8.49,8.49,8.12,8.39,10148,0
2005-03-31,8.39,8.52,7.72,8.47,31872,0
2005-04-01,8.6,8.88,8.36,8.41,33340,0
2005-04-04,8.35,8.35,8.2,8.27,1986,0
2005-04-05,8.26,8.34,7.92,8.06,6874,0
2005-04-06,8.22,8.3,8.2,8.2,3434,0
2005-04-07,8.16,8.48,7.5,8.23,17268,0
2005-04-08,8.4,8.41,8,8.01,4725,0
2005-04-11,7.97,8.05,7.77,8.04,9528,0
2005-04-12,7.88,8.37,7.88,8.33,5010,0
2005-04-13,8.23,8.35,8,8.02,2381,0
2005-04-14,7.78,8.89,7.78,8.24,17064,0
2005-04-15,8.34,8.34,7.86,8,7242,0
2005-04-18,7.9,7.9,7.72,7.8,3377,0
2005-04-19,7.96,8.11,7.96,8.11,2312,0
2005-04-20,8.01,8.01,7.53,7.6,5036,0
2005-04-21,7.56,8.07,7.51,8.07,4286,0
2005-04-22,8.14,8.44,8.09,8.44,19967,0
2005-04-25,8.3,8.3,8.07,8.3,2037,0
2005-04-26,8.4,8.42,8.22,8.26,4356,0
2005-04-27,8.18,8.28,8.18,8.25,556,0
2005-04-28,7.98,8.24,7.75,8,5971,0
2005-04-29,7.9,7.9,7.75,7.82,3849,0
2005-05-02,7.7,7.76,7.53,7.67,8419,0
2005-05-03,7.68,8.07,7.66,8.07,41774,0
2005-05-04,8.45,8.68,8.01,8.5,115171,0
2005-05-05,8.35,8.81,8.35,8.69,18559,0
2005-05-06,8.83,9.14,8.6,9.05,180089,0
2005-05-09,9.19,9.94,9.11,9.6,87759,0
2005-05-10,9.55,9.65,9.32,9.6,62994,0
2005-05-11,9.52,9.61,9.21,9.25,20795,0
2005-05-12,9.25,9.3,9.02,9.26,71957,0
2005-05-13,9.55,9.71,8.75,8.98,25658,0
2005-05-16,8.88,10,8.88,9.5,76489,0
2005-05-17,9.45,9.7,9.21,9.6,66688,0
2005-05-18,9.71,9.8,9.3,9.77,67973,0
2005-05-19,9.8,10,9.38,10,80788,0
2005-05-20,9.99,10,9.86,9.97,19933,0
2005-05-23,9.96,10.34,9.85,9.93,103593,0
2005-05-24,10.2,10.24,9.75,10.17,21841,0
2005-05-25,10.05,10.48,10,10.44,39436,0
2005-05-26,10.36,11.45,10.36,11.45,95859,0
2005-05-27,11.5,11.55,11.01,11.32,150773,0
2005-05-31,11.5,11.5,11.13,11.41,125388,0
2005-06-01,11.31,11.61,11.01,11.6,40034,0
2005-06-02,11.41,11.66,11.27,11.65,22142,0
2005-06-03,11.63,11.63,11.41,11.42,8450,0
2005-06-06,11.45,11.45,10.8,10.9,40920,0
2005-06-07,10.75,11.59,10.75,11.35,74975,0
2005-06-08,11.15,11.45,11.15,11.43,60996,0
2005-06-09,11.34,11.6,11.22,11.36,171995,0
2005-06-10,11.33,11.33,10.74,10.96,33676,0
2005-06-13,10.91,11.04,10.12,10.34,55981,0
2005-06-14,10.29,10.58,10.17,10.27,75524,0
2005-06-15,10.17,10.23,9.6,10.14,127590,0
2005-06-16,10.04,18.5,10.04,16.5,9355842,0
2005-06-17,17.36,17.59,15.55,16.49,1955414,0
2005-06-20,16.37,17.3,15.5,16.95,496076,0
2005-06-21,17.08,17.08,16.06,16.62,189902,0
2005-06-22,16.8,17.83,16.1,16.68,422885,0
2005-06-23,20.65,22.13,18.8,19.5,4306151,0
2005-06-24,19.52,20.7,19.4,20.45,1243460,0
2005-06-27,20.39,20.77,19.99,20.2,839456,0
2005-06-28,20.35,20.35,18.68,19.55,2175204,0
2005-06-29,19.4,19.71,18.92,19,728713,0
2005-06-30,18.91,20.04,18.91,19.77,763171,0
2005-07-01,19.61,20,19.26,19.39,175630,0
2005-07-05,18.47,19.48,18.16,19.43,661065,0
2005-07-06,18.9,20.56,17.76,19.61,1042811,0
2005-07-07,19.44,19.59,19.03,19.31,402071,0
2005-07-08,19.21,19.49,18.31,19.2,548488,0
2005-07-11,19.1,20.17,18.92,20.16,402424,0
2005-07-12,20,20.84,19.7,20.31,881766,0
2005-07-13,20.5,20.5,20.02,20.3,575711,0
2005-07-14,20.17,23.98,20.15,23.35,2100848,0
2005-07-15,23.21,34.6,22.65,29.09,5383270,0
2005-07-18,28.3,29.37,27.04,27.53,1186236,0
2005-07-19,27.52,30.08,26.85,28.61,1405414,0
2005-07-20,28.66,28.9,27.6,28.34,681880,0
2005-07-21,28.48,29.24,26.5,27.02,1363329,0
2005-07-22,28.15,28.15,24.63,25.18,4567753,0
2005-07-25,25.18,25.78,24.1,24.26,649438,0
2005-07-26,24.33,24.52,23.23,24.03,882522,0
2005-07-27,24.17,25.98,23.95,24.08,1276468,0
2005-07-28,24.15,25.45,24.03,25.02,610888,0
2005-07-29,24.98,25.08,24.11,25.08,659058,0
2005-08-01,25.08,26.34,25.02,25.43,608348,0
2005-08-02,25.42,26,24.76,25.32,289573,0
2005-08-03,25.38,25.38,24,24.8,580544,0
2005-08-04,24.7,24.7,23.02,23.4,815273,0
2005-08-05,23,23.4,21.01,22.34,1610260,0
2005-08-08,23.95,24.26,23.1,23.28,1025512,0
2005-08-09,23.37,24.74,23.34,24.28,830987,0
2005-08-10,24.01,24.98,23.26,23.63,817704,0
2005-08-11,23.39,23.39,21.75,22.27,1073174,0
2005-08-12,22.2,22.33,21.66,22.11,529338,0
2005-08-15,22.14,23,22.14,22.5,454106,0
2005-08-16,23.17,23.75,22.71,23.31,689404,0
2005-08-17,23.18,26.23,23.15,25.56,2114619,0
2005-08-18,27.35,29.2,26.68,27.3,3472633,0
2005-08-19,27.5,28.3,27.28,27.52,610125,0
2005-08-22,27.66,28.2,27.03,27.69,421871,0
2005-08-23,27.7,31.11,27.2,27.4,1969833,0
2005-08-24,27.38,28.41,27.05,27.69,564376,0
2005-08-25,27.67,28.64,27.67,27.88,588088,0
2005-08-26,27.78,28.08,27.22,27.39,328508,0
2005-08-29,27.4,28.55,26.6,27.06,397698,0
2005-08-30,26.6,26.85,24.3,24.88,1462973,0
2005-08-31,25,26.2,24.86,25.35,464091,0
2005-09-01,25.4,25.9,24.97,25.03,388226,0
2005-09-02,25.14,25.14,24.54,24.72,318888,0
2005-09-06,24.9,25.59,24.65,25.16,253498,0
2005-09-07,25.16,27,24.91,26.79,525190,0
2005-09-08,26.5,27.4,26.25,26.69,647841,0
2005-09-09,26.94,27.33,26.65,26.86,250155,0
2005-09-12,27,28.85,27,28.44,852129,0
2005-09-13,28.49,29.05,28.14,28.45,686222,0
2005-09-14,28.93,28.93,28.1,28.2,387160,0
2005-09-15,27.96,28.07,26.65,27.11,734967,0
2005-09-16,27.29,27.89,27.16,27.63,371791,0
2005-09-19,27.53,28.93,27.3,27.97,556278,0
2005-09-20,28,28.13,27.42,27.61,221684,0
2005-09-21,27.71,27.91,27.3,27.44,240573,0
2005-09-22,27.4,27.74,26.96,27.38,369606,0
2005-09-23,27.19,28.65,27.18,28.16,436564,0
2005-09-26,28.69,30.49,28.69,29.84,1511641,0
2005-09-27,30,31.39,29.55,30.8,822480,0
2005-09-28,31,32.28,30.21,30.99,747025,0
2005-09-29,31,31.1,29.45,29.7,490287,0
2005-09-30,29.7,29.7,26.96,27.25,1453955,0
2005-10-03,29.21,29.75,28.57,29.06,997015,0
2005-10-04,28.51,29.88,28.46,28.56,580666,0
2005-10-05,28.46,28.51,27.75,27.75,258499,0
2005-10-06,27.75,28.29,25.69,26.32,689219,0
2005-10-07,26.24,27.5,26.02,26.42,333421,0
2005-10-10,26.5,27.02,25.14,25.55,363896,0
2005-10-11,25.43,25.6,24.66,24.77,264921,0
2005-10-12,24.65,25.2,23.66,24.65,455693,0
2005-10-13,24.77,25.25,24.36,24.78,274170,0
2005-10-14,25.04,26.17,24.78,25.9,477145,0
2005-10-17,25.96,27.88,25.93,26.98,442522,0
2005-10-18,27,27,25.49,25.82,489035,0
2005-10-19,25.63,27.31,25.47,26.73,350698,0
2005-10-20,26.75,26.8,25.99,26.31,295798,0
2005-10-21,26.29,26.42,24.55,25.64,387572,0
2005-10-24,25.53,26.02,25.08,25.37,302305,0
2005-10-25,25.25,25.41,24.61,24.75,191408,0
2005-10-26,24.6,24.6,23.45,23.6,347897,0
2005-10-27,23.6,23.61,21.91,22.05,547576,0
2005-10-28,22.05,23.09,22,22.32,879017,0
2005-10-31,22.21,22.95,21.46,21.53,450107,0
2005-11-01,21.53,22.02,20.93,20.99,163744,0
2005-11-02,20.84,21.72,18.1,18.47,1491540,0
2005-11-03,18.64,18.64,18.02,18.33,678876,0
2005-11-04,18.5,19.75,18.37,19.17,1224667,0
2005-11-07,19.44,20.89,19.26,20.81,553129,0
2005-11-08,20.58,21.25,20.32,21.02,397152,0
2005-11-09,20.98,21.42,20.7,21.1,286092,0
2005-11-10,21,21.42,20.3,21.08,351489,0
2005-11-11,21.05,21.41,21,21.1,129802,0
2005-11-14,21.3,21.36,20.94,21.04,157708,0
2005-11-15,20.97,21.09,20.28,20.75,380946,0
2005-11-16,20.7,21.13,20.24,21.01,252627,0
2005-11-17,21.04,22.02,21.01,21.71,243008,0
2005-11-18,21.86,22.05,20.75,21.61,679185,0
2005-11-21,21.55,22.62,21.55,22.25,236516,0
2005-11-22,22.14,23.79,22.14,23.62,434496,0
2005-11-23,23.68,23.81,23.03,23.09,202131,0
2005-11-25,23.13,23.35,22.7,23.03,37615,0
2005-11-28,23.01,23.35,22.6,22.81,121803,0
2005-11-29,22.76,23.41,22.76,23.17,153489,0
2005-11-30,23.09,23.96,22.09,22.1,437378,0
2005-12-01,22.11,23.1,21.2,22.99,333752,0
2005-12-02,23.12,23.12,22.55,22.76,107261,0
2005-12-05,22.76,23.17,22.65,22.83,86608,0
2005-12-06,22.76,23.32,22.71,23.14,120868,0
2005-12-07,23.02,23.59,23.02,23.59,115200,0
2005-12-08,23.49,24.39,23.43,23.88,295473,0
2005-12-09,24.38,24.43,23.79,24.12,118924,0
2005-12-12,24.29,24.6,24.06,24.31,98642,0
2005-12-13,24.37,24.45,23.53,24.21,151060,0
2005-12-14,24.21,24.75,23.67,24.64,171943,0
2005-12-15,25.44,25.44,24.77,25.17,272303,0
2005-12-16,25.15,25.33,24.51,24.66,416551,0
2005-12-19,24.71,24.82,23.76,23.78,250817,0
2005-12-20,23.73,24.26,22.88,23.89,166423,0
2005-12-21,23.89,24.8,23.89,24.65,120623,0
2005-12-22,24.55,25,24.55,25,174246,0
2005-12-23,25,25.37,24.75,25.03,118163,0
2005-12-27,25,25.19,24.23,24.26,196028,0
2005-12-28,24.22,24.22,23.02,23.16,230910,0
2005-12-29,23.09,23.48,22.55,22.7,240170,0
2005-12-30,22.56,22.7,21.37,22.04,474983,0
2006-01-03,22.15,22.31,21.3,21.58,260334,0
2006-01-04,21.68,22.54,21.68,22.54,346017,0
2006-01-05,22.62,23.12,22.21,22.86,183539,0
2006-01-06,23.98,24.68,23.38,24,894052,0
2006-01-09,24.1,24.35,23.84,24.2,245273,0
2006-01-10,24.11,24.11,23.5,23.88,182854,0
2006-01-11,23.5,23.95,22.95,23.72,414452,0
2006-01-12,23.84,24,22.81,22.85,170188,0
2006-01-13,22.96,23.12,22.53,22.59,95018,0
2006-01-17,22.45,22.91,22.34,22.42,107109,0
2006-01-18,22.48,23.2,21.84,22.54,340546,0
2006-01-19,22.47,22.65,22.04,22.2,178638,0
2006-01-20,22.3,22.31,21.97,22.08,215142,0
2006-01-23,22.25,22.3,21.2,21.79,222049,0
2006-01-24,21.9,22.05,21.62,21.75,92929,0
2006-01-25,21.8,22.3,21.71,22.06,467097,0
2006-01-26,22.23,22.25,21.6,21.7,91288,0
2006-01-27,21.8,22,21.29,21.61,169413,0
2006-01-30,21.8,22,20.75,20.77,249442,0
2006-01-31,20.75,20.95,20.3,20.4,260014,0
2006-02-01,20.47,20.53,19.93,20.03,295055,0
2006-02-02,20.06,20.81,20.03,20.68,195246,0
2006-02-03,20.51,20.79,20.33,20.54,114827,0
2006-02-06,20.48,20.72,20,20.44,134135,0
2006-02-07,20.51,20.51,19.96,20.09,185514,0
2006-02-08,20.09,20.24,19.6,20.23,304567,0
2006-02-09,20.11,20.5,20.05,20.07,131342,0
2006-02-10,20.14,20.37,19.92,20.37,190261,0
2006-02-13,20.44,21.42,20.17,21.33,337378,0
2006-02-14,21.33,22.41,21.01,22.17,622622,0
2006-02-15,22.13,23.76,21.72,23.69,588814,0
2006-02-16,23.67,25.44,23.67,25.05,624198,0
2006-02-17,25.05,25.21,23.85,25.05,490577,0
2006-02-21,24.95,24.98,23.85,24.37,216043,0
2006-02-22,24.37,24.37,23.87,23.95,266000,0
2006-02-23,24,24.25,23.85,24.2,231820,0
2006-02-24,24.1,24.1,23.56,23.89,224732,0
2006-02-27,23.88,24.65,23.81,24.33,265830,0
2006-02-28,24.22,24.31,23.51,23.84,253858,0
2006-03-01,23.77,24.06,23.36,23.74,114097,0
2006-03-02,23.83,24.55,23.36,23.95,319521,0
2006-03-03,23.99,24.34,23.28,24,187222,0
2006-03-06,23.99,24.03,23.43,23.9,136770,0
2006-03-07,24,24,23,23.62,137284,0
2006-03-08,23.63,23.73,23.1,23.41,120350,0
2006-03-09,23.53,23.63,22.23,22.3,198821,0
2006-03-10,22.21,22.68,21.25,22.6,164195,0
2006-03-13,22.68,22.86,22.32,22.42,99828,0
2006-03-14,22.37,22.47,22,22,129541,0
2006-03-15,21.97,22.06,21.52,21.61,155788,0
2006-03-16,21.95,22.39,21.35,21.43,216085,0
2006-03-17,21.6,21.61,20.63,21.33,256962,0
2006-03-20,21.36,21.69,21.07,21.11,141344,0
2006-03-21,21.06,21.62,20.26,20.47,174202,0
2006-03-22,20.09,20.21,19.37,19.82,250503,0
2006-03-23,19.86,19.95,19.02,19.17,258676,0
2006-03-24,19.3,20.05,18.56,19.77,295591,0
2006-03-27,19.77,20.07,19.34,19.39,145692,0
2006-03-28,19.32,19.54,18.61,18.78,262938,0
2006-03-29,18.93,19.9,18.61,19.55,213547,0
2006-03-30,19.47,19.79,19.3,19.56,195583,0
2006-03-31,19.66,19.74,19.54,19.66,283827,0
2006-04-03,19.53,19.99,18.9,19.09,186854,0
2006-04-04,19.04,19.11,18.54,18.81,403919,0
2006-04-05,18.73,19.01,18.67,18.93,100118,0
2006-04-06,19.01,19.01,18.16,18.17,113210,0
2006-04-07,18.25,18.46,17.54,17.64,224506,0
2006-04-10,17.76,17.76,12.93,15.46,5499547,0
2006-04-11,15.59,15.6,14.52,15.33,738998,0
2006-04-12,15.29,15.99,15.18,15.88,462754,0
2006-04-13,15.97,16.53,15.44,16.39,398355,0
2006-04-17,16.54,16.63,15.9,16.57,247390,0
2006-04-18,16.58,16.81,16.18,16.65,188951,0
2006-04-19,16.63,17.16,16.37,16.9,372270,0
2006-04-20,16.9,16.95,16.68,16.75,202400,0
2006-04-21,17.2,17.4,16.63,16.72,349621,0
2006-04-24,16.75,16.84,16.29,16.58,301207,0
2006-04-25,16.5,16.87,15.99,16.37,369685,0
2006-04-26,16.35,16.6,16.15,16.59,221816,0
2006-04-27,16.6,17.22,16.47,16.48,162511,0
2006-04-28,16.54,17.06,16.41,16.91,98175,0
2006-05-01,16.88,16.98,16.36,16.36,198530,0
2006-05-02,16.35,16.64,15.66,15.84,226810,0
2006-05-03,15.88,15.9,15.47,15.6,134609,0
2006-05-04,15.59,15.8,15.57,15.62,83996,0
2006-05-05,15.7,16.67,15.7,16.37,183219,0
2006-05-08,16.24,16.65,15.65,15.97,162231,0
2006-05-09,15.24,16.7,14.61,14.63,490588,0
2006-05-10,14.63,15.04,14.41,14.9,403266,0
2006-05-11,15.01,15.01,14.34,14.58,701381,0
2006-05-12,14.6,14.68,14.2,14.67,771461,0
2006-05-15,14.58,14.68,14.31,14.58,315487,0
2006-05-16,14.5,14.5,14.29,14.48,262645,0
2006-05-17,14.4,14.42,13.62,13.64,253986,0
2006-05-18,13.66,13.93,13.31,13.56,217543,0
2006-05-19,13.53,14.12,12.7,12.91,348093,0
2006-05-22,12.9,13.44,12.8,13.27,265955,0
2006-05-23,13.36,13.96,12.36,12.36,287100,0
2006-05-24,12.36,12.55,11.59,12.06,326997,0
2006-05-25,12.15,12.62,12.1,12.55,267477,0
2006-05-26,12.61,13.78,12.61,13.38,325854,0
2006-05-30,13.39,13.54,12.97,13.26,176902,0
2006-05-31,13.26,14.31,13.26,14.24,479018,0
2006-06-01,14.24,14.28,13.82,14.1,294836,0
2006-06-02,14.23,14.23,13.71,13.8,205724,0
2006-06-05,13.84,13.96,13.5,13.59,324541,0
2006-06-06,13.62,13.62,12.88,13.02,334640,0
2006-06-07,12.97,13.26,12.29,12.77,575292,0
2006-06-08,12.81,13.22,12.56,13.01,488823,0
2006-06-09,13.04,14.05,13.04,13.82,280792,0
2006-06-12,13.75,13.75,13.52,13.6,200880,0
2006-06-13,13.66,13.9,13.12,13.19,289820,0
2006-06-14,13.15,13.47,12.84,12.9,166526,0
2006-06-15,13,13.55,12.87,13.11,239443,0
2006-06-16,13.12,13.38,12.9,12.99,260381,0
2006-06-19,13.01,13.19,12.32,12.33,204600,0
2006-06-20,12.39,12.44,11.86,11.91,186498,0
2006-06-21,11.91,12.5,11.63,12.26,235614,0
2006-06-22,12.26,12.45,11.95,12,115109,0
2006-06-23,11.94,12.3,11.62,11.96,193150,0
2006-06-26,12.01,12.26,11.91,12.15,89194,0
2006-06-27,12.22,12.36,11.74,11.76,79037,0
2006-06-28,11.76,12.34,11.65,11.93,185136,0
2006-06-29,11.96,12.37,11.96,12.3,346754,0
2006-06-30,12.37,13,12.36,12.71,1184047,0
2006-07-03,12.7,13.22,12.32,13.1,108608,0
2006-07-05,12.93,13.01,12,12.6,281654,0
2006-07-06,12.6,12.99,12.55,12.69,160093,0
2006-07-07,12.71,13.02,12.31,12.47,185231,0
2006-07-10,12.52,12.76,11.73,12.01,147201,0
2006-07-11,12,12.77,11.93,12.6,202596,0
2006-07-12,12.51,12.77,12.08,12.2,132818,0
2006-07-13,12.15,12.45,11.8,12,197282,0
2006-07-14,11.93,11.95,11.67,11.86,125165,0
2006-07-17,11.86,11.86,11.32,11.49,221415,0
2006-07-18,11.53,11.75,10.73,10.76,176268,0
2006-07-19,10.74,11.7,10.73,11.5,130961,0
2006-07-20,11.52,11.52,10.61,10.79,190225,0
2006-07-21,10.81,11.41,10.4,11.35,299389,0
2006-07-24,11.8,13.21,11.75,13.05,429423,0
2006-07-25,13.11,20.98,12.64,18.02,6435584,0
2006-07-26,17.76,17.76,16.53,17.07,1049014,0
2006-07-27,17.31,17.46,16.88,17.08,253545,0
2006-07-28,17.12,18.1,16.99,17.99,393286,0
2006-07-31,17.86,18.4,16.79,17.33,269575,0
2006-08-01,17.46,17.46,16.27,16.7,334884,0
2006-08-02,16.86,17.37,16.7,16.95,117876,0
2006-08-03,16.76,17.26,16.35,17.15,138129,0
2006-08-04,16.95,17.19,16.28,16.54,150965,0
2006-08-07,16.44,16.72,16.08,16.4,185649,0
2006-08-08,16.5,16.5,14.6,14.84,715856,0
2006-08-09,15,15.48,14.44,14.44,430763,0
2006-08-10,14.56,15.4,14.48,14.75,236280,0
2006-08-11,14.75,14.89,13.56,13.63,369180,0
2006-08-14,13.71,14.56,13.64,14.08,195204,0
2006-08-15,14.43,14.43,13.78,14.04,183314,0
2006-08-16,14.27,15.67,14.02,15.41,320446,0
2006-08-17,15.33,16.41,15.33,15.76,468873,0
2006-08-18,15.84,15.84,14.87,15.67,96871,0
2006-08-21,15.58,15.84,14.99,15.57,217465,0
2006-08-22,15.46,16.4,15.23,16.18,263430,0
2006-08-23,16.09,16.74,15.33,15.37,201603,0
2006-08-24,15.58,16.65,15.55,16.58,178192,0
2006-08-25,16.65,16.65,16.08,16.24,452558,0
2006-08-28,16.13,16.43,16.1,16.34,144912,0
2006-08-29,16.46,16.55,16.1,16.5,546926,0
2006-08-30,16.56,16.67,16.14,16.24,244531,0
2006-08-31,16.37,16.67,15.86,15.87,275726,0
2006-09-01,15.87,16.25,15.52,15.61,181066,0
2006-09-05,15.8,16.15,15.56,15.75,247015,0
2006-09-06,15.61,15.83,15.11,15.23,176834,0
2006-09-07,15.25,15.6,15.12,15.34,188031,0
2006-09-08,15.47,15.54,14.87,15,238848,0
2006-09-11,15.1,15.15,14.7,14.99,353767,0
2006-09-12,14.91,15.09,14.91,15.02,212742,0
2006-09-13,15.09,15.5,14.96,15.23,251660,0
2006-09-14,15.1,15.36,14.95,15.06,166150,0
2006-09-15,15.2,15.33,14.9,15.05,274020,0
2006-09-18,14.95,15.25,14.95,15.09,121705,0
2006-09-19,15.23,15.23,14.8,15.07,257160,0
2006-09-20,15,15.24,14.21,14.57,566951,0
2006-09-21,14.58,14.58,13.8,13.9,332094,0
2006-09-22,13.84,13.87,13.07,13.11,418817,0
2006-09-25,13.07,13.14,12.76,12.81,316419,0
2006-09-26,12.85,12.98,12.76,12.88,134763,0
2006-09-27,12.89,13.25,12.82,13.1,177407,0
2006-09-28,13.22,13.64,13.15,13.4,171888,0
2006-09-29,13.31,13.76,13.25,13.52,342411,0
2006-10-02,13.54,13.8,13.25,13.27,135655,0
2006-10-03,13.25,13.35,12.99,13.05,117283,0
2006-10-04,13,13.83,13,13.8,111309,0
2006-10-05,13.75,14.65,13.51,14.3,359992,0
2006-10-06,14.37,14.67,14.11,14.52,157530,0
2006-10-09,14.44,14.92,14.43,14.84,84086,0
2006-10-10,14.95,15.06,14.5,14.87,186598,0
2006-10-11,14.87,15.05,14.46,14.93,110026,0
2006-10-12,15.05,15.05,14.79,15,82569,0
2006-10-13,15.04,15.72,14.88,15.67,146177,0
2006-10-16,15.71,15.99,14.89,15.96,199737,0
2006-10-17,15.66,16.02,15.34,15.39,217191,0
2006-10-18,15.46,15.54,14.88,15.43,139531,0
2006-10-19,15.35,16,15.35,15.56,168112,0
2006-10-20,15.68,15.71,15.04,15.33,150832,0
2006-10-23,15.27,15.72,14.95,15.03,165447,0
2006-10-24,15.21,15.24,14.8,14.86,124716,0
2006-10-25,14.8,15.12,14.65,14.99,142916,0
2006-10-26,14.95,14.95,14.6,14.8,113179,0
2006-10-27,14.81,15.08,14.5,14.53,89289,0
2006-10-30,14.5,15.19,14.49,15.19,131911,0
2006-10-31,15.15,15.4,14.36,14.9,148144,0
2006-11-01,14.89,15.22,14.07,14.17,123986,0
2006-11-02,14.12,14.13,13.52,13.59,224590,0
2006-11-03,13.59,15.1,13.56,14.6,395665,0
2006-11-06,14.73,15.88,14.7,15.7,262457,0
2006-11-07,15.88,15.88,15.25,15.44,236852,0
2006-11-08,15.21,15.55,15,15.55,185183,0
2006-11-09,15.5,15.5,14.79,15.06,75369,0
2006-11-10,15.03,15.76,14.82,15.73,171918,0
2006-11-13,15.65,16.35,15.48,15.83,164393,0
2006-11-14,15.89,16.3,15.41,16.29,100863,0
2006-11-15,16.24,16.88,15.91,16.47,277206,0
2006-11-16,16.51,17.06,16.3,16.96,520753,0
2006-11-17,16.96,17.68,16.8,17.66,281563,0
2006-11-20,17.7,17.86,17.25,17.84,183798,0
2006-11-21,17.9,17.92,16.99,17.05,474160,0
2006-11-22,17.2,17.25,16.93,17.05,147747,0
2006-11-24,16.96,17.52,16.85,17.44,110478,0
2006-11-27,17.34,17.43,16.62,16.63,248778,0
2006-11-28,16.62,16.97,16.3,16.81,228831,0
2006-11-29,16.95,17.5,16.81,17.22,146329,0
2006-11-30,17.28,17.5,16.82,17.29,406208,0
2006-12-01,17.41,17.41,16.54,17.3,272156,0
2006-12-04,17.41,17.41,16.67,16.7,129621,0
2006-12-05,16.93,17.06,15.58,15.81,369632,0
2006-12-06,15.74,16.31,15.56,16.02,215666,0
2006-12-07,16.01,17.44,16,17.23,515444,0
2006-12-08,17.38,18.49,17.29,18.18,713574,0
2006-12-11,18.24,18.28,17.62,17.65,190539,0
2006-12-12,17.55,17.85,17.34,17.35,147487,0
2006-12-13,17.51,17.68,16.9,17.1,148886,0
2006-12-14,17.06,17.26,16.75,16.89,150357,0
2006-12-15,16.92,17.1,16.66,16.94,352563,0
2006-12-18,16.95,17,15.99,16.07,214369,0
2006-12-19,15.92,16.42,15.81,16.4,130376,0
2006-12-20,16.36,16.46,15.3,15.3,328052,0
2006-12-21,15.45,15.5,14.88,15.19,281369,0
2006-12-22,15.24,15.63,15.03,15.62,144379,0
2006-12-26,15.6,15.7,15.45,15.66,257326,0
2006-12-27,15.65,15.91,15.55,15.71,331722,0
2006-12-28,15.71,15.95,15.44,15.71,173062,0
2006-12-29,15.7,15.83,15.37,15.73,186935,0
2007-01-03,15.88,16.3,15.45,15.8,373198,0
2007-01-04,15.84,17.19,15.71,16.62,493902,0
2007-01-05,16.62,17.31,16.51,17.06,407525,0
2007-01-08,17.13,17.45,17.1,17.31,177099,0
2007-01-09,17.33,17.55,17.25,17.46,241863,0
2007-01-10,17.33,17.84,17.2,17.69,182274,0
2007-01-11,17.59,17.93,16.41,16.68,545107,0
2007-01-12,16.71,17.3,16.71,17.09,232539,0
2007-01-16,17.23,17.96,16.78,17.38,422046,0
2007-01-17,17.32,17.56,17.11,17.32,183073,0
2007-01-18,17.27,17.5,17.15,17.45,169375,0
2007-01-19,17.48,17.9,17.27,17.64,172696,0
2007-01-22,17.59,18.2,17.42,18,258888,0
2007-01-23,18.05,18.5,17.73,18.16,239272,0
2007-01-24,18.24,18.53,17.9,18.17,157772,0
2007-01-25,18.44,18.46,18.1,18.27,225886,0
2007-01-26,18.23,18.7,18.22,18.56,210842,0
2007-01-29,18.25,18.6,18.25,18.58,173799,0
2007-01-30,18.68,20.11,18.6,19.89,623044,0
2007-01-31,19.85,19.88,19.15,19.29,639921,0
2007-02-01,19.21,19.35,18.79,18.8,378562,0
2007-02-02,18.82,19.42,18.82,18.93,149256,0
2007-02-05,18.95,19.42,18.8,19.35,146944,0
2007-02-06,19.45,19.87,19.05,19.56,396652,0
2007-02-07,19.55,19.83,19.51,19.75,127578,0
2007-02-08,19.75,21.98,19.7,20.13,1069470,0
2007-02-09,20.52,20.64,15.97,16.1,6967608,0
2007-02-12,16.07,16.31,14.75,14.97,2931650,0
2007-02-13,15,16,13.93,13.99,1935970,0
2007-02-14,14.16,14.51,13.78,13.85,950800,0
2007-02-15,13.97,14.26,13.67,13.69,650214,0
2007-02-16,13.73,13.73,13.02,13.23,952809,0
2007-02-20,13.23,13.37,12.97,13.09,427003,0
2007-02-21,13.03,13.45,13.03,13.14,314216,0
2007-02-22,13.22,13.29,12.72,12.81,594774,0
2007-02-23,12.88,13.26,12.46,12.6,806406,0
2007-02-26,12.65,12.65,12.02,12.29,736751,0
2007-02-27,12.3,12.55,11.86,12.17,894517,0
2007-02-28,12.18,12.29,11.31,12.26,1417732,0
2007-03-01,11.88,12.09,11.51,11.98,1260212,0
2007-03-02,11.83,11.96,11.41,11.42,669673,0
2007-03-05,11.33,11.99,11.22,11.86,940016,0
2007-03-06,11.98,12.4,11.95,11.96,836782,0
2007-03-07,11.99,12.33,11.64,11.67,656352,0
2007-03-08,11.8,12.21,11.39,12.18,1155915,0
2007-03-09,12.24,12.58,12.07,12.37,817702,0
2007-03-12,12.37,12.66,12.09,12.4,443410,0
2007-03-13,12.34,12.56,12.31,12.39,370623,0
2007-03-14,12.37,12.67,12.1,12.31,622629,0
2007-03-15,12.33,12.48,12.1,12.44,445527,0
2007-03-16,12.47,12.7,12.38,12.44,619223,0
2007-03-19,12.48,12.68,12.35,12.42,622390,0
2007-03-20,12.45,12.64,12.44,12.49,374471,0
2007-03-21,12.5,12.93,12.5,12.68,270882,0
2007-03-22,12.78,13.14,12.7,13.05,515375,0
2007-03-23,13.05,13.59,13,13.22,545221,0
2007-03-26,13.25,14,13.05,13.34,623675,0
2007-03-27,13.4,13.4,13.04,13.13,218392,0
2007-03-28,13.09,13.32,13.06,13.21,212608,0
2007-03-29,13.24,13.27,13.04,13.1,221938,0
2007-03-30,13.14,13.25,12.83,12.96,293848,0
2007-04-02,13,13.28,12.96,12.98,559847,0
2007-04-03,13.06,13.23,12.99,13.01,188995,0
2007-04-04,13.12,13.55,12.91,12.96,398397,0
2007-04-05,12.93,13.74,12.92,13.5,429791,0
2007-04-09,13.6,14.14,13.53,13.98,508807,0
2007-04-10,14.01,14.5,14.01,14.4,472896,0
2007-04-11,14.48,14.48,14.11,14.3,322607,0
2007-04-12,14.29,14.65,14.13,14.52,295886,0
2007-04-13,14.49,14.96,13.68,14.38,981229,0
2007-04-16,14.49,15.23,14,15.09,1895392,0
2007-04-17,15.09,15.6,14.85,15.54,771391,0
2007-04-18,15.42,16.21,15.1,15.75,1211281,0
2007-04-19,15.57,16.19,15.25,15.85,970140,0
2007-04-20,16.11,16.15,15.69,16.1,714398,0
2007-04-23,16.09,16.09,15.43,15.66,670867,0
2007-04-24,15.72,15.76,15.1,15.45,553769,0
2007-04-25,15.6,16.02,15.34,15.88,360118,0
2007-04-26,15.93,16.31,15.6,16.06,580673,0
2007-04-27,16,16.15,15.76,16.02,197491,0
2007-04-30,16.02,16.02,15.68,15.72,351566,0
2007-05-01,15.78,15.8,13.8,14.21,1544689,0
2007-05-02,14.29,14.82,13.5,14.72,1893854,0
2007-05-03,14.8,15.44,13.78,14.05,1444579,0
2007-05-04,14.11,14.73,13.45,14.1,1255780,0
2007-05-07,13.86,14.1,13.7,13.76,447237,0
2007-05-08,13.56,13.8,12.52,12.77,1419201,0
2007-05-09,12.6,12.75,12.16,12.2,736570,0
2007-05-10,12.49,12.53,11.9,12.17,1105410,0
2007-05-11,12.06,12.64,11.96,12.38,321399,0
2007-05-14,12.42,12.52,12,12,367817,0
2007-05-15,11.98,12.48,11.98,12.23,619445,0
2007-05-16,12.22,12.5,12.18,12.36,407233,0
2007-05-17,12.3,12.49,12.22,12.4,279515,0
2007-05-18,12.46,12.52,12.01,12.5,366246,0
2007-05-21,12.55,13,12.35,12.84,487264,0
2007-05-22,12.89,13.88,12.84,13.81,540025,0
2007-05-23,13.86,14,12.78,13.36,769017,0
2007-05-24,13.4,13.5,12.26,13,428160,0
2007-05-25,13,13.37,12.88,13.33,224468,0
2007-05-29,13.38,13.38,12.74,13.34,350294,0
2007-05-30,13.31,13.31,12.59,13.22,265042,0
2007-05-31,13.2,13.33,13,13.08,228379,0
2007-06-01,13.2,13.35,13,13.05,334056,0
2007-06-04,13,13.08,12.67,12.8,329479,0
2007-06-05,12.79,13.17,12.53,12.85,433844,0
2007-06-06,12.79,13.09,12.5,12.64,361793,0
2007-06-07,12.55,12.8,12.18,12.31,317557,0
2007-06-08,12.31,12.61,12.05,12.06,370589,0
2007-06-11,12.01,12.15,11.72,11.88,499467,0
2007-06-12,11.68,12.18,11.66,11.91,484484,0
2007-06-13,11.91,13.5,11.5,11.98,766808,0
2007-06-14,11.94,12.78,11.94,12.12,471485,0
2007-06-15,12.41,12.43,12.01,12.12,342222,0
2007-06-18,12.27,12.27,11.32,11.7,786313,0
2007-06-19,11.63,12.11,11.5,11.61,393604,0
2007-06-20,11.62,11.84,11.3,11.33,239410,0
2007-06-21,11.31,11.35,10.67,11.31,440050,0
2007-06-22,11.31,11.55,11.15,11.49,1032572,0
2007-06-25,11.46,11.69,11.12,11.36,391315,0
2007-06-26,11.39,11.58,11.23,11.25,365650,0
2007-06-27,11.18,11.46,11.03,11.32,246250,0
2007-06-28,9.69,10.57,9.68,10.28,3595185,0
2007-06-29,10.26,10.53,10,10.08,1181804,0
2007-07-02,10.13,10.29,9.75,10.22,605152,0
2007-07-03,10.25,10.43,9.93,10.35,266542,0
2007-07-05,10.42,10.6,10.14,10.46,403297,0
2007-07-06,10.5,10.73,10.39,10.42,476567,0
2007-07-09,10.48,10.7,10.33,10.54,298472,0
2007-07-10,10.58,10.61,10.38,10.49,267340,0
2007-07-11,10.51,10.69,10.31,10.44,233685,0
2007-07-12,10.5,10.65,9.5,10.48,839505,0
2007-07-13,10.45,10.5,10.15,10.47,226008,0
2007-07-16,10.46,10.55,10.4,10.51,285289,0
2007-07-17,10.52,10.58,10.4,10.47,216092,0
2007-07-18,10.43,10.76,10.3,10.72,215990,0
2007-07-19,10.76,10.82,10.07,10.24,581340,0
2007-07-20,10.25,10.37,9.9,10.16,310692,0
2007-07-23,10.18,10.25,10.01,10.15,381165,0
2007-07-24,10.05,10.33,9.9,10.06,477179,0
2007-07-25,10.1,10.1,9.76,9.99,466872,0
2007-07-26,9.84,10.03,9.05,9.72,558226,0
2007-07-27,9.66,9.74,9.42,9.49,333452,0
2007-07-30,9.45,9.65,9.3,9.57,460406,0
2007-07-31,9.6,9.97,9.52,9.78,361809,0
2007-08-01,9.78,9.9,9.55,9.82,230715,0
2007-08-02,9.84,9.97,9.6,9.76,187015,0
2007-08-03,9.74,9.75,9.49,9.56,346445,0
2007-08-06,9.53,9.98,9.3,9.88,349108,0
2007-08-07,9.21,10.8,9.13,10.22,498181,0
2007-08-08,10.29,11.61,9.95,11.25,1065521,0
2007-08-09,11.05,12.5,9.91,10.39,2466023,0
2007-08-10,10.34,11.06,10.09,10.95,1115436,0
2007-08-13,10.98,11.05,10.06,10.62,907931,0
2007-08-14,10.76,10.9,9.95,10.38,651991,0
2007-08-15,10.36,10.75,9.95,10.41,512680,0
2007-08-16,10.3,10.91,10,10.85,351465,0
2007-08-17,11.05,11.56,10.26,10.77,938207,0
2007-08-20,10.84,10.93,10.21,10.67,1023531,0
2007-08-21,10.61,11,10.25,10.66,367510,0
2007-08-22,10.79,10.99,10.5,10.66,259618,0
2007-08-23,10.73,10.92,10.5,10.61,219842,0
2007-08-24,10.64,10.9,10.51,10.75,107159,0
2007-08-27,10.73,10.94,10.36,10.72,477714,0
2007-08-28,10.63,10.81,10.48,10.73,313545,0
2007-08-29,10.77,10.85,10.53,10.73,126760,0
2007-08-30,10.61,10.95,10.21,10.65,463585,0
2007-08-31,10.83,10.9,10.54,10.6,272199,0
2007-09-04,10.58,10.64,10.45,10.55,232644,0
2007-09-05,10.58,10.67,10.51,10.63,212215,0
2007-09-06,10.64,10.77,10.5,10.56,184344,0
2007-09-07,10.55,10.64,10.06,10.1,288295,0
2007-09-10,10.12,10.47,10.03,10.4,314288,0
2007-09-11,10.45,10.78,10.3,10.74,270164,0
2007-09-12,10.72,11.43,10.59,11.04,299958,0
2007-09-13,11.13,11.49,11,11.3,278513,0
2007-09-14,11.2,11.52,11.11,11.49,208252,0
2007-09-17,11.46,11.58,11.1,11.15,147460,0
2007-09-18,11.18,11.99,11.12,11.84,367616,0
2007-09-19,11.94,12.09,11.75,11.79,188870,0
2007-09-20,11.9,11.9,11.55,11.82,204333,0
2007-09-21,11.93,12.04,11.62,12.02,260795,0
2007-09-24,12.04,12.04,11.43,11.78,318456,0
2007-09-25,11.71,11.76,11.55,11.64,152714,0
2007-09-26,11.74,12.03,11.62,11.84,169042,0
2007-09-27,11.89,11.89,11.3,11.71,221376,0
2007-09-28,11.68,11.75,11.35,11.39,214108,0
2007-10-01,11.38,11.63,11,11.56,311087,0
2007-10-02,11.5,11.65,11.35,11.59,254211,0
2007-10-03,11.5,11.93,11.28,11.82,406567,0
2007-10-04,11.82,12.01,11.5,11.52,311314,0
2007-10-05,11.62,11.77,11.46,11.53,268202,0
2007-10-08,11.54,12.1,11.5,12.09,329635,0
2007-10-09,12.09,12.29,11.85,11.92,185298,0
2007-10-10,11.9,12.45,11.75,12.45,301366,0
2007-10-11,12.5,13.42,12.28,13.1,506434,0
2007-10-12,12.35,12.75,12.25,12.39,712629,0
2007-10-15,12.36,13.1,12.12,12.35,609056,0
2007-10-16,12.31,12.45,12.21,12.29,107491,0
2007-10-17,12.44,12.69,12.08,12.4,209383,0
2007-10-18,12.35,12.48,12.18,12.34,124789,0
2007-10-19,12.34,12.52,12.15,12.35,202953,0
2007-10-22,12.19,12.45,12.07,12.4,156095,0
2007-10-23,12.47,12.54,12.24,12.54,152901,0
2007-10-24,12.42,12.5,12.14,12.4,95212,0
2007-10-25,12.4,12.64,12.08,12.37,174528,0
2007-10-26,12.47,12.81,12.43,12.64,113041,0
2007-10-29,12.68,13.08,12.59,12.93,108401,0
2007-10-30,12.71,13.09,12.47,12.94,160550,0
2007-10-31,12.93,13.18,12.73,13.01,218156,0
2007-11-01,12.78,12.89,12.23,12.5,285879,0
2007-11-02,12.63,13.09,12.3,12.72,245441,0
2007-11-05,12.56,13.75,12.56,13.38,385441,0
2007-11-06,7.23,7.4,5.5,5.67,17586935,0
2007-11-07,5.5,5.76,5.15,5.32,3112324,0
2007-11-08,5.36,5.5,4.79,4.87,1628757,0
2007-11-09,4.8,5.35,4.58,5.31,1058071,0
2007-11-12,5.5,5.56,5.15,5.16,707691,0
2007-11-13,5.17,5.36,5.05,5.08,482558,0
2007-11-14,5.15,5.26,5.1,5.16,436763,0
2007-11-15,5.18,5.35,5.1,5.34,450670,0
2007-11-16,5.36,5.46,5.19,5.23,747879,0
2007-11-19,5.24,5.34,5.02,5.32,423499,0
2007-11-20,5.31,5.35,5,5.08,319197,0
2007-11-21,5.08,5.18,5.01,5.09,198762,0
2007-11-23,5.14,5.22,5.02,5.11,122795,0
2007-11-26,5.11,5.22,5.04,5.15,544579,0
2007-11-27,5.14,5.3,5.13,5.26,569406,0
2007-11-28,5.32,5.54,5.23,5.39,254224,0
2007-11-29,5.34,5.54,5.34,5.5,234124,0
2007-11-30,5.57,5.58,5.29,5.34,355342,0
2007-12-03,5.43,5.45,5.3,5.36,322397,0
2007-12-04,5.33,5.52,5.28,5.31,203708,0
2007-12-05,5.25,5.45,5.25,5.4,189294,0
2007-12-06,5.36,6.21,5.36,6.11,904845,0
2007-12-07,6.1,6.88,6.1,6.69,1229859,0
2007-12-10,6.68,7.14,6.65,7.06,738742,0
2007-12-11,7.02,7.04,6.52,6.54,555256,0
2007-12-12,6.71,6.79,6.55,6.75,322391,0
2007-12-13,6.68,6.8,6.52,6.79,201474,0
2007-12-14,6.68,7.75,6.62,7.54,675923,0
2007-12-17,7.5,7.52,6.99,7.18,249187,0
2007-12-18,7.23,7.25,6.8,7.03,247501,0
2007-12-19,7,7.1,6.87,7.1,223391,0
2007-12-20,7.16,7.24,7.01,7.24,162965,0
2007-12-21,7.37,7.56,7.35,7.55,515519,0
2007-12-24,7.55,7.55,7.44,7.53,102190,0
2007-12-26,7.61,7.81,7.49,7.59,239374,0
2007-12-27,7.61,7.7,7.4,7.46,206988,0
2007-12-28,7.47,7.62,7.22,7.34,180954,0
2007-12-31,7.36,7.49,6.84,7.14,286786,0
2008-01-02,7.11,7.22,6.8,6.84,284445,0
2008-01-03,6.84,6.95,6.38,6.39,281867,0
2008-01-04,6.3,6.44,6.14,6.3,327490,0
2008-01-07,6.31,6.62,6.1,6.3,255367,0
2008-01-08,6.31,6.49,5.91,5.97,271002,0
2008-01-09,5.97,6.3,5.93,6.24,439800,0
2008-01-10,6.16,6.41,6.01,6.3,192507,0
2008-01-11,6.25,6.35,6.06,6.21,170243,0
2008-01-14,6.26,6.35,6.16,6.25,195368,0
2008-01-15,6.22,6.3,6.1,6.11,99765,0
2008-01-16,6.11,6.66,6.11,6.29,362609,0
2008-01-17,6.34,6.41,6.17,6.23,250005,0
2008-01-18,6.2,6.46,6.06,6.35,223797,0
2008-01-22,6.12,6.64,6,6.31,316238,0
2008-01-23,6.17,6.51,6.12,6.46,319017,0
2008-01-24,6.51,6.64,6.17,6.23,278963,0
2008-01-25,6.26,6.4,6.05,6.06,190199,0
2008-01-28,6.04,6.37,6.04,6.28,262915,0
2008-01-29,6.33,6.57,6.24,6.51,334075,0
2008-01-30,6.48,6.89,6.45,6.84,397610,0
2008-01-31,6.74,7.5,6.61,7.31,428356,0
2008-02-01,7.38,7.95,7.23,7.91,452800,0
2008-02-04,7.87,7.87,7.25,7.45,322685,0
2008-02-05,7.31,7.47,7.15,7.23,191317,0
2008-02-06,7.3,8.01,7.07,7.78,540525,0
2008-02-07,7.75,7.94,7.35,7.44,240475,0
2008-02-08,7.45,8.15,7.45,7.77,314979,0
2008-02-11,7.8,8.07,7.5,7.73,249049,0
2008-02-12,7.85,7.97,7.34,7.61,212553,0
2008-02-13,7.6,8.2,7.6,8.15,412215,0
2008-02-14,8.18,8.19,7.85,8.01,398780,0
2008-02-15,8,8.09,7.48,7.48,538927,0
2008-02-19,7.58,8.04,7.45,7.94,628447,0
2008-02-20,7.9,8.05,7.56,7.83,237749,0
2008-02-21,7.83,7.99,7.49,7.62,316406,0
2008-02-22,7.65,7.79,7.28,7.41,304758,0
2008-02-25,7.4,7.84,7.34,7.81,222077,0
2008-02-26,7.77,8.35,7.63,7.98,279664,0
2008-02-27,7.89,8.24,7.89,8.11,112138,0
2008-02-28,8.1,8.1,7.79,7.9,184473,0
2008-02-29,8.1,10.5,8.1,10.16,2012391,0
2008-03-03,10,10.55,9.54,10.32,538303,0
2008-03-04,9.78,10.76,9.78,10.5,391656,0
2008-03-05,10.45,10.6,9.96,10.13,476349,0
2008-03-06,10.1,10.25,9.56,9.56,305734,0
2008-03-07,9.46,9.54,8.71,8.91,566200,0
2008-03-10,8.96,9.11,8.2,8.59,449860,0
2008-03-11,8.84,9.34,8.47,9.2,318932,0
2008-03-12,9.15,9.5,8.83,9.03,335155,0
2008-03-13,8.92,9.47,8.77,9.4,474482,0
2008-03-14,9.48,9.71,8.8,9.44,492618,0
2008-03-17,9.19,9.62,8.76,9.55,413505,0
2008-03-18,9.46,10.07,9.22,9.97,432289,0
2008-03-19,10.06,10.36,9.96,10.17,305316,0
2008-03-20,10.32,10.84,10.01,10.45,473604,0
2008-03-24,10.79,12.49,10.66,12.21,724896,0
2008-03-25,12.19,12.3,11.85,12.1,334658,0
2008-03-26,11.99,12,11.68,11.91,195839,0
2008-03-27,11.93,12.28,11.63,12.14,258548,0
2008-03-28,12.21,12.3,11.08,11.23,326818,0
2008-03-31,11.32,12,10.84,10.93,317713,0
2008-04-01,11.12,11.52,10.74,11.34,394424,0
2008-04-02,11.5,11.99,11.13,11.34,136450,0
2008-04-03,11.18,11.35,11.1,11.3,212159,0
2008-04-04,11.33,11.6,11.22,11.33,380118,0
2008-04-07,11.39,11.62,11.3,11.4,105847,0
2008-04-08,11.26,11.64,10.87,10.95,158450,0
2008-04-09,11.1,11.55,10.69,10.78,325087,0
2008-04-10,10.8,11.39,10.6,10.8,246186,0
2008-04-11,10.69,11.3,10.58,10.83,298527,0
2008-04-14,10.9,11.19,10.57,11.08,196791,0
2008-04-15,11.13,11.13,10.36,10.61,326856,0
2008-04-16,10.69,11.26,10.53,11.26,260202,0
2008-04-17,11.18,11.48,10.99,11.21,114882,0
2008-04-18,11.45,11.74,11.15,11.56,190227,0
2008-04-21,11.59,12.15,11.53,11.74,191449,0
2008-04-22,11.62,11.65,10.85,10.91,194133,0
2008-04-23,10.95,11.49,10.9,11.36,283299,0
2008-04-24,11.42,13.6,11.42,13.36,1039712,0
2008-04-25,13.3,13.45,12.52,13.25,547102,0
2008-04-28,14.3,15.41,14.2,14.94,1363169,0
2008-04-29,15.57,15.99,14.15,14.65,847702,0
2008-04-30,14.01,15.45,13.7,13.98,1447574,0
2008-05-01,14,14.2,13.71,14.18,544312,0
2008-05-02,14.27,14.52,13.97,14.07,289723,0
2008-05-05,14.18,14.26,13.65,14.02,343919,0
2008-05-06,14,14.36,13.9,14.1,261463,0
2008-05-07,14.44,14.54,13.67,13.98,339313,0
2008-05-08,13.42,14.45,12.64,14.19,905639,0
2008-05-09,14.05,14.14,13.52,13.95,396339,0
2008-05-12,14.02,14.04,13.54,13.59,275311,0
2008-05-13,13.64,13.76,13.35,13.43,181422,0
2008-05-14,13.48,14.99,13.48,13.7,1124234,0
2008-05-15,13.74,14.02,13.24,13.3,599135,0
2008-05-16,13.41,14.02,13.3,13.93,447830,0
2008-05-19,13.95,14.12,13.71,13.75,306785,0
2008-05-20,13.66,13.75,13.28,13.55,378602,0
2008-05-21,13.5,13.62,13.05,13.22,335923,0
2008-05-22,13.21,13.39,12.9,12.96,243733,0
2008-05-23,12.87,12.99,11.76,11.95,590278,0
2008-05-27,11.92,12.12,11.59,11.93,436467,0
2008-05-28,11.95,12.41,11.95,12.39,347079,0
2008-05-29,12.31,13.05,12.18,12.96,384184,0
2008-05-30,13,13.09,12.67,12.82,227036,0
2008-06-02,12.77,13.39,12.71,13.37,475439,0
2008-06-03,13.38,14.09,13.07,13.5,1066065,0
2008-06-04,13.47,14.05,13.35,13.4,199673,0
2008-06-05,13.43,14.57,13.43,13.97,442418,0
2008-06-06,13.85,13.96,13.08,13.08,272282,0
2008-06-09,13.09,13.36,12.86,13.21,314343,0
2008-06-10,13.1,13.37,12.84,12.87,294942,0
2008-06-11,12.82,12.95,12.38,12.38,146467,0
2008-06-12,12.48,12.92,12.36,12.49,147819,0
2008-06-13,12.59,13.23,12.46,13.09,188047,0
2008-06-16,13,14.27,12.78,13.54,363436,0
2008-06-17,13.58,13.97,13.55,13.71,162951,0
2008-06-18,13.66,13.73,12.93,13.4,203541,0
2008-06-19,13.39,13.94,13.31,13.89,138080,0
2008-06-20,13.83,13.92,13.38,13.7,320324,0
2008-06-23,13.76,13.81,13.18,13.23,75776,0
2008-06-24,13.16,13.36,12.77,13,105752,0
2008-06-25,13.01,13.39,12.77,13.31,121646,0
2008-06-26,13.12,13.26,12.77,12.8,197680,0
2008-06-27,12.8,12.99,12.64,12.79,715186,0
2008-06-30,12.77,12.96,12.25,12.3,172714,0
2008-07-01,12.15,12.77,12,12.66,308492,0
2008-07-02,12.62,13.51,12.37,13.11,287267,0
2008-07-03,13.16,13.19,12.64,13.02,94458,0
2008-07-07,13.11,13.21,12.54,12.69,170055,0
2008-07-08,12.74,13.34,12.08,13.25,293385,0
2008-07-09,13.28,13.55,12.73,12.74,242829,0
2008-07-10,12.71,13.57,12.71,13.08,204347,0
2008-07-11,13.5,14.83,13.48,13.89,1114814,0
2008-07-14,14.01,14.1,13.57,13.68,304233,0
2008-07-15,13.52,14.15,13.48,13.75,524260,0
2008-07-16,13.86,14.58,13.51,14.56,359066,0
2008-07-17,14.61,14.93,14.04,14.52,434167,0
2008-07-18,14.59,15.17,14.43,15.14,395045,0
2008-07-21,15.15,15.94,15.01,15.82,394773,0
2008-07-22,15.8,17.09,15.6,16.94,541168,0
2008-07-23,17,17.02,15.9,16.06,563553,0
2008-07-24,16.4,16.55,15.47,15.53,615140,0
2008-07-25,15.69,16.02,15.12,16.02,362352,0
2008-07-28,16.66,16.75,15.24,15.46,603257,0
2008-07-29,15.46,16.08,15.46,15.96,430552,0
2008-07-30,16.18,16.5,15.35,16.08,247675,0
2008-07-31,15.9,17.19,15.9,16.58,605745,0
2008-08-01,16.57,17.07,16.08,16.66,315428,0
2008-08-04,16.66,16.94,16.16,16.36,432666,0
2008-08-05,16.53,17.27,16.26,17.24,538099,0
2008-08-06,17.25,20,17.24,19.53,1807366,0
2008-08-07,19.83,19.83,16,16.22,1855012,0
2008-08-08,16.27,17,16.27,16.72,546874,0
2008-08-11,16.98,17.28,16.73,17.2,254394,0
2008-08-12,17.2,17.27,16.83,17.15,375334,0
2008-08-13,17.2,17.2,16.47,17.13,675330,0
2008-08-14,16.95,16.95,15.6,15.72,569929,0
2008-08-15,15.97,16.22,15.32,15.53,377130,0
2008-08-18,15.59,15.8,14.95,15.09,206606,0
2008-08-19,15.09,15.52,14.39,15.12,555726,0
2008-08-20,15.16,15.58,14.93,15.08,237117,0
2008-08-21,14.94,15.27,14.45,14.94,275270,0
2008-08-22,14.94,15,14.8,14.95,193225,0
2008-08-25,14.91,15.03,14.63,14.71,163811,0
2008-08-26,14.68,15.26,14.66,14.88,282555,0
2008-08-27,14.85,14.95,13.92,14.24,507910,0
2008-08-28,14.45,14.91,14.16,14.59,262122,0
2008-08-29,14.52,14.62,14.02,14.34,188379,0
2008-09-02,14.59,14.59,13.62,13.84,330159,0
2008-09-03,13.83,14.57,13.73,14.52,433568,0
2008-09-04,14.12,14.92,13.98,14.8,453273,0
2008-09-05,14.62,14.62,14.05,14.43,338929,0
2008-09-08,14.84,15,14.07,14.76,275563,0
2008-09-09,14.78,15.3,13.94,13.97,365757,0
2008-09-10,14.18,14.36,13.5,14.19,236020,0
2008-09-11,14.04,14.9,13.99,14.79,321180,0
2008-09-12,14.64,14.88,13.82,14.09,413242,0
2008-09-15,13.9,14.33,13.68,14.14,358117,0
2008-09-16,13.92,14.9,13.5,14.8,336058,0
2008-09-17,14.45,14.5,13.63,13.68,701126,0
2008-09-18,14.05,15.16,13.15,14.82,1081646,0
2008-09-19,15.71,16,15.03,15.46,680761,0
2008-09-22,15.5,16,14.78,15.19,390362,0
2008-09-23,15.19,15.19,14.7,14.7,236512,0
2008-09-24,14.7,15.8,14.15,14.18,198058,0
2008-09-25,14.27,14.99,14.27,14.81,387699,0
2008-09-26,14.55,14.94,13.88,13.99,491956,0
2008-09-29,13.77,14,12.19,12.67,520636,0
2008-09-30,12.78,13.32,12.05,13.11,325044,0
2008-10-01,12.99,13.54,12.47,13.18,343192,0
2008-10-02,13.12,13.47,12.31,12.5,236687,0
2008-10-03,12.71,13.3,12.05,12.28,246901,0
2008-10-06,11.93,12.1,10.79,11.43,402483,0
2008-10-07,11.61,12.05,10.51,10.6,415451,0
2008-10-08,10.48,11.97,10.08,11.38,380040,0
2008-10-09,11.66,11.72,9.75,9.77,472363,0
2008-10-10,9.7,10.28,8.65,9.51,616092,0
2008-10-13,9.91,11.5,9.8,11.39,477604,0
2008-10-14,11.83,11.83,10.5,10.7,254065,0
2008-10-15,10.51,10.92,9.72,9.72,287571,0
2008-10-16,9.85,10.45,8.56,10.33,430270,0
2008-10-17,10.85,11.36,9.84,10.84,349073,0
2008-10-20,11.06,11.7,10.52,11.31,161840,0
2008-10-21,10.9,11.27,10.49,10.58,233091,0
2008-10-22,10.35,10.51,9.91,10.1,269947,0
2008-10-23,10.14,10.25,8.77,9.59,320858,0
2008-10-24,8.9,10.01,8.9,9.46,349544,0
2008-10-27,9.36,10.11,9.22,9.5,178618,0
2008-10-28,9.75,9.75,8.97,9.34,383466,0
2008-10-29,9.39,9.39,8.62,8.76,502609,0
2008-10-30,9,9.42,8.69,9,470653,0
2008-10-31,9,9.43,8.87,9.11,461266,0
2008-11-03,9.25,9.42,8.97,9,285098,0
2008-11-04,9.21,9.27,8.74,9.06,306704,0
2008-11-05,8.94,9.04,8.13,8.14,220437,0
2008-11-06,8.09,8.15,7.69,7.94,424684,0
2008-11-07,8.02,8.04,7.53,7.71,377762,0
2008-11-10,7.91,8.23,7.61,8.12,212619,0
2008-11-11,8.01,8.31,7.78,7.91,194708,0
2008-11-12,7.81,7.99,7.35,7.41,290187,0
2008-11-13,7.44,8.18,6.96,8.1,345983,0
2008-11-14,7.83,8.3,7.76,7.85,244359,0
2008-11-17,7.77,8.26,7.77,8.02,163182,0
2008-11-18,8.06,8.16,7.5,7.79,208564,0
2008-11-19,7.77,7.97,7.24,7.32,202140,0
2008-11-20,7.15,7.5,6.69,7,447547,0
2008-11-21,7.1,7.15,6.47,6.99,565837,0
2008-11-24,7.02,7.89,6.74,7.74,405329,0
2008-11-25,7.84,8.2,7.71,8.16,329204,0
2008-11-26,7.99,9.01,7.66,8.98,287816,0
2008-11-28,8.88,9.13,8.66,8.9,273780,0
2008-12-01,8.65,9,7.87,7.91,287601,0
2008-12-02,8.04,8.44,7.73,8.35,404427,0
2008-12-03,8.15,8.69,7.92,8.49,227725,0
2008-12-04,8.37,8.78,7.85,7.98,232671,0
2008-12-05,7.89,8.79,7.7,8.75,204769,0
2008-12-08,9,9.83,8.52,9.48,346886,0
2008-12-09,9.77,10.86,9.51,10.46,555257,0
2008-12-10,10.54,11.57,10.54,11.35,263133,0
2008-12-11,11.17,11.55,10.3,10.7,249581,0
2008-12-12,10.3,11.15,9.36,10.85,216590,0
2008-12-15,10.94,10.95,10.18,10.51,234291,0
2008-12-16,10.65,11.68,10.35,11.5,340331,0
2008-12-17,11.35,12.25,11,11.9,396419,0
2008-12-18,11.93,12.25,10.99,11.23,212201,0
2008-12-19,11.58,11.6,10.97,11.26,379123,0
2008-12-22,11.35,11.6,10.41,10.75,204873,0
2008-12-23,10.88,11.33,10.67,10.87,140741,0
2008-12-24,10.91,11.04,10.66,10.92,30201,0
2008-12-26,10.98,11.48,10.73,11.34,88333,0
2008-12-29,11.31,11.31,10.7,10.99,122596,0
2008-12-30,11.14,11.33,10.74,11.28,103314,0
2008-12-31,11.32,11.73,11.15,11.6,148300,0
2009-01-02,11.62,11.93,10.89,10.97,233272,0
2009-01-05,11.26,11.8,11.06,11.69,174461,0
2009-01-06,11.83,12,11.44,11.67,133848,0
2009-01-07,11.6,11.88,11.45,11.69,240724,0
2009-01-08,11.59,11.63,11.25,11.59,123427,0
2009-01-09,11.59,11.81,11,11,205652,0
2009-01-12,10.95,11.36,10.52,10.82,142492,0
2009-01-13,10.78,11.02,10.4,10.73,166280,0
2009-01-14,10.5,11.11,10.48,10.92,185754,0
2009-01-15,10.91,11.84,10.55,11.8,243754,0
2009-01-16,11.92,12.54,11.61,12.49,415048,0
2009-01-20,12.27,12.51,11.61,11.65,220076,0
2009-01-21,11.78,12.4,11.41,12.36,195189,0
2009-01-22,12.12,12.19,11.53,11.76,123309,0
2009-01-23,11.4,11.58,10.5,10.64,230935,0
2009-01-26,10.69,11.05,10.31,10.51,159950,0
2009-01-27,10.58,10.96,10.48,10.59,142395,0
2009-01-28,10.75,11.56,10.75,11.12,221976,0
2009-01-29,11.02,11.15,10.46,10.51,125977,0
2009-01-30,10.65,11.53,10.65,10.83,316261,0
2009-02-02,10.66,11.21,10.66,11.02,131920,0
2009-02-03,11.06,11.09,10.72,10.87,118770,0
2009-02-04,10.85,11,10.55,10.64,129452,0
2009-02-05,10.56,11,10.43,10.85,91285,0
2009-02-06,10.85,11.21,10.71,10.75,203693,0
2009-02-09,10.67,10.94,10.41,10.64,94325,0
2009-02-10,10.54,10.91,10.27,10.4,156801,0
2009-02-11,10.42,10.94,10.4,10.9,113016,0
2009-02-12,10.75,11.75,10.4,11.49,217996,0
2009-02-13,11.98,12.56,11.83,12.17,342029,0
2009-02-17,11.79,11.99,11.63,11.7,183113,0
2009-02-18,11.76,11.76,11.06,11.24,156323,0
2009-02-19,11.35,11.59,10.6,10.68,198890,0
2009-02-20,10.53,11.42,10.53,11.25,181261,0
2009-02-23,11.26,11.26,10.55,10.56,169778,0
2009-02-24,10.37,10.91,10.37,10.84,195657,0
2009-02-25,10.74,10.77,10.36,10.43,200088,0
2009-02-26,10.46,10.84,10.16,10.22,147403,0
2009-02-27,10.09,10.34,9.6,9.6,219386,0
2009-03-02,9.41,9.44,7.48,7.55,596004,0
2009-03-03,7.63,8.59,7.6,8.01,970672,0
2009-03-04,8.18,8.41,7.7,8.16,258675,0
2009-03-05,7.98,8.17,7.18,7.19,345454,0
2009-03-06,7.36,7.51,7.27,7.44,458542,0
2009-03-09,7.4,7.49,6.94,7.12,215902,0
2009-03-10,7.33,7.72,7.26,7.3,419302,0
2009-03-11,7.37,7.62,7.25,7.29,255251,0
2009-03-12,7.29,8,7.16,7.9,249418,0
2009-03-13,7.97,8.43,7.79,8.32,196470,0
2009-03-16,8.43,8.7,7.83,7.86,184216,0
2009-03-17,7.88,8.44,7.86,8.44,151048,0
2009-03-18,8.47,9.42,8.47,9.33,336366,0
2009-03-19,9.44,9.62,9.09,9.22,169470,0
2009-03-20,9.32,9.44,8.3,8.33,312504,0
2009-03-23,8.6,9.27,8.39,9.27,260082,0
2009-03-24,9.16,9.45,8.9,9.11,331412,0
2009-03-25,9.22,11.1,9.16,10.86,594708,0
2009-03-26,10.88,11.59,10.2,11.56,597562,0
2009-03-27,11.3,12.05,11.2,12.02,556392,0
2009-03-30,11.73,12.13,11.08,12.02,547415,0
2009-03-31,12.1,12.15,10.89,11.01,376014,0
2009-04-01,10.87,11.2,10.49,11.15,262520,0
2009-04-02,11.15,11.65,11.02,11.41,263539,0
2009-04-03,11.44,11.53,10.87,11.11,395971,0
2009-04-06,10.9,11.05,10.54,10.81,312226,0
2009-04-07,10.69,10.88,10.49,10.5,239009,0
2009-04-08,10.62,10.89,10.48,10.7,207520,0
2009-04-09,11.12,11.42,10.63,11.36,313373,0
2009-04-13,11.1,11.28,10.75,10.85,246349,0
2009-04-14,10.64,10.76,10.41,10.55,215444,0
2009-04-15,10.5,11.25,10.47,10.83,307193,0
2009-04-16,10.9,11.52,10.71,10.75,478926,0
2009-04-17,10.81,11.1,10.52,10.7,392272,0
2009-04-20,10.5,10.69,10.18,10.24,211501,0
2009-04-21,10.1,10.42,9.93,10.36,286190,0
2009-04-22,10.16,10.72,9.97,10.09,298143,0
2009-04-23,10.07,10.45,10,10.3,239941,0
2009-04-24,10.38,10.44,10.11,10.23,177965,0
2009-04-27,10.05,10.9,10.05,10.81,263677,0
2009-04-28,10.73,11.14,10.54,11.03,269888,0
2009-04-29,11.1,11.66,10.94,11.55,221642,0
2009-04-30,11.65,12.16,11.16,11.2,375114,0
2009-05-01,11.2,11.37,10.84,11.04,237152,0
2009-05-04,11.19,11.26,10.8,11.04,195256,0
2009-05-05,10.94,10.94,10.59,10.78,286225,0
2009-05-06,10.93,10.94,10.26,10.35,204582,0
2009-05-07,10.5,10.82,10.01,10.05,166248,0
2009-05-08,10.25,10.49,10.1,10.23,180016,0
2009-05-11,10.03,10.32,10.03,10.2,177375,0
2009-05-12,10.2,10.48,10.01,10.23,241684,0
2009-05-13,10.09,10.22,9.95,9.96,268867,0
2009-05-14,10.04,10.25,9.75,9.87,204618,0
2009-05-15,9.93,10.09,9.19,9.25,631854,0
2009-05-18,9.4,9.9,9.36,9.48,251107,0
2009-05-19,9.59,9.63,9.38,9.53,394893,0
2009-05-20,9.63,9.82,9.36,9.43,412005,0
2009-05-21,9.34,9.39,8.72,8.89,328085,0
2009-05-22,8.97,9.1,8.52,8.52,307906,0
2009-05-26,8.41,8.61,8.37,8.52,374760,0
2009-05-27,8.49,9.36,8.4,8.85,372384,0
2009-05-28,8.89,9.07,8.51,8.68,173850,0
2009-05-29,8.68,8.8,8.56,8.77,175217,0
2009-06-01,8.91,9.19,8.69,9.11,346244,0
2009-06-02,9.04,9.17,8.8,9.06,175134,0
2009-06-03,9.01,9.3,8.75,9.14,123196,0
2009-06-04,9.17,9.86,9.13,9.63,188072,0
2009-06-05,9.75,9.86,9.4,9.61,99483,0
2009-06-08,9.62,9.65,9.18,9.4,149189,0
2009-06-09,9.48,9.67,9.4,9.42,153401,0
2009-06-10,9.45,9.45,8.76,8.85,376418,0
2009-06-11,8.85,9.29,8.84,9,130217,0
2009-06-12,8.95,9.01,8.86,8.97,98030,0
2009-06-15,8.9,9.12,8.75,9.05,166527,0
2009-06-16,9.19,9.19,8.88,9.04,139912,0
2009-06-17,9,9.47,8.94,9.33,148622,0
2009-06-18,9.27,9.33,9,9.29,139900,0
2009-06-19,9.42,9.94,9.37,9.82,315734,0
2009-06-22,9.69,9.99,9.24,9.31,213615,0
2009-06-23,9.35,9.51,9.25,9.32,125903,0
2009-06-24,9.4,9.86,9.31,9.84,231837,0
2009-06-25,9.81,11.34,9.81,11.32,473475,0
2009-06-26,11.31,12,11.09,12,1999976,0
2009-06-29,11.99,12.23,11.61,11.97,475683,0
2009-06-30,12.03,12.46,11.78,12.03,484583,0
2009-07-01,12.15,12.15,11.48,11.94,262721,0
2009-07-02,11.72,12.05,11.01,11.85,311379,0
2009-07-06,11.84,11.84,11.17,11.66,298551,0
2009-07-07,11.7,11.75,11.32,11.54,167850,0
2009-07-08,11.63,11.63,11.16,11.45,220557,0
2009-07-09,11.49,11.54,11.14,11.53,313839,0
2009-07-10,11.43,11.6,11.2,11.59,209285,0
2009-07-13,11.6,11.7,11.24,11.53,216831,0
2009-07-14,11.53,11.78,11.31,11.51,205059,0
2009-07-15,11.73,11.73,11.26,11.54,333083,0
2009-07-16,11.63,11.63,11.23,11.4,365671,0
2009-07-17,11.44,11.79,11.15,11.18,254150,0
2009-07-20,11.27,11.57,11.23,11.37,145632,0
2009-07-21,11.4,11.57,10.95,11.28,302723,0
2009-07-22,11.26,11.4,10.97,11.12,149053,0
2009-07-23,11.08,11.52,11.07,11.41,268656,0
2009-07-24,11.35,11.44,10.97,11.37,181366,0
2009-07-27,11.25,11.35,11.06,11.33,157695,0
2009-07-28,11.22,11.4,11.17,11.38,149303,0
2009-07-29,11.3,11.47,11.18,11.28,201998,0
2009-07-30,11.39,11.61,10.76,11.04,438467,0
2009-07-31,10.96,11.13,10.76,10.85,289160,0
2009-08-03,10.89,10.99,10.51,10.78,172040,0
2009-08-04,10.69,10.99,10.61,10.92,284134,0
2009-08-05,10.96,11.14,10.72,10.97,283113,0
2009-08-06,11.05,11.06,10.13,10.17,391958,0
2009-08-07,10.38,10.71,10.05,10.07,468231,0
2009-08-10,10.04,10.28,9.65,9.83,332463,0
2009-08-11,9.81,9.99,9.47,9.7,190711,0
2009-08-12,9.74,10.43,9.7,10.21,371182,0
2009-08-13,10.24,10.4,10.05,10.07,158066,0
2009-08-14,10.08,10.19,9.62,9.78,111227,0
2009-08-17,9.59,9.78,9.44,9.61,105304,0
2009-08-18,9.69,9.8,9.52,9.67,100603,0
2009-08-19,9.64,10.07,9.64,10.02,138786,0
2009-08-20,9.97,10.19,9.84,10.03,157634,0
2009-08-21,10.19,10.24,9.65,9.74,228833,0
2009-08-24,9.78,10.02,9.66,9.84,130543,0
2009-08-25,9.82,10.04,9.76,9.9,121592,0
2009-08-26,9.86,10.09,9.75,10.08,129177,0
2009-08-27,10.02,10.06,9.91,10.05,134533,0
2009-08-28,10.11,10.11,9.78,9.92,153322,0
2009-08-31,9.8,9.94,9.63,9.9,168577,0
2009-09-01,9.81,10.04,9.55,9.67,197933,0
2009-09-02,9.61,9.65,9.34,9.59,213099,0
2009-09-03,9.59,9.67,9.35,9.56,167093,0
2009-09-04,9.47,9.68,9.29,9.68,200937,0
2009-09-08,9.73,9.76,9.4,9.51,151715,0
2009-09-09,9.53,9.97,9.5,9.88,532967,0
2009-09-10,9.99,10.51,9.91,10.28,775673,0
2009-09-11,10.25,10.38,10.1,10.26,273754,0
2009-09-14,10.22,10.41,10.18,10.21,721705,0
2009-09-15,10.22,10.57,10.22,10.54,280283,0
2009-09-16,10.54,10.71,10.5,10.71,156033,0
2009-09-17,10.71,11.15,10.58,11.14,394380,0
2009-09-18,11.71,11.84,11.31,11.4,654026,0
2009-09-21,11.39,11.54,11,11.12,371161,0
2009-09-22,11.26,11.64,11.06,11.6,329459,0
2009-09-23,11.53,11.53,10.75,10.88,1836754,0
2009-09-24,10.98,11.42,10.72,10.8,2020225,0
2009-09-25,10.83,11.06,10.75,10.94,693471,0
2009-09-28,11.02,11.47,10.87,11.22,541727,0
2009-09-29,11.26,11.29,10.75,10.78,306095,0
2009-09-30,10.82,10.92,10.5,10.61,300497,0
2009-10-01,10.59,10.69,9.88,9.89,624914,0
2009-10-02,9.85,9.98,9.71,9.84,385036,0
2009-10-05,9.91,10.1,9.46,9.46,667226,0
2009-10-06,9.49,9.62,9.35,9.49,287279,0
2009-10-07,9.46,9.75,9.46,9.67,576596,0
2009-10-08,9.76,9.9,9.61,9.68,524461,0
2009-10-09,9.65,9.72,9.57,9.71,393063,0
2009-10-12,9.67,9.75,9.42,9.44,452333,0
2009-10-13,9.46,9.56,9.37,9.44,572047,0
2009-10-14,9.55,9.85,9.27,9.85,683893,0
2009-10-15,9.79,10.16,9.74,10,669629,0
2009-10-16,9.98,10.16,9.96,10,718813,0
2009-10-19,10,10.08,9.87,10.01,554244,0
2009-10-20,9.97,10.04,9.62,9.63,559998,0
2009-10-21,9.64,9.84,9.39,9.4,481359,0
2009-10-22,9.43,9.69,9.37,9.59,582710,0
2009-10-23,9.65,9.67,9.42,9.56,500496,0
2009-10-26,9.6,9.95,9.45,9.54,691348,0
2009-10-27,9.54,10.03,9.48,9.9,782675,0
2009-10-28,9.86,9.97,9.42,9.44,475055,0
2009-10-29,9.49,9.79,9.47,9.59,429806,0
2009-10-30,9.55,9.6,9.07,9.12,1069429,0
2009-11-02,9.14,9.21,8.84,8.9,693858,0
2009-11-03,8.83,9.39,8.7,9.27,921565,0
2009-11-04,9.29,9.49,9.25,9.38,646143,0
2009-11-05,9.43,9.99,9.25,9.96,594721,0
2009-11-06,9.84,10.65,9.81,10.58,649248,0
2009-11-09,10.59,10.92,10.53,10.79,654077,0
2009-11-10,10.68,10.76,10.15,10.46,407917,0
2009-11-11,10.52,10.61,10.38,10.42,510204,0
2009-11-12,10.45,10.54,10.28,10.3,310411,0
2009-11-13,10.36,10.36,10.03,10.12,259951,0
2009-11-16,10.23,10.44,10.15,10.36,356040,0
2009-11-17,10.28,10.55,10.23,10.3,153455,0
2009-11-18,10.47,10.79,10.43,10.66,340596,0
2009-11-19,11.17,11.4,10.86,11.29,902652,0
2009-11-20,11.25,11.6,11,11.05,622710,0
2009-11-23,11.01,11.09,10.2,10.58,1054670,0
2009-11-24,10.53,10.62,10.25,10.58,574829,0
2009-11-25,10.66,10.77,10.3,10.35,370767,0
2009-11-27,10.05,10.27,9.9,9.95,169749,0
2009-11-30,9.9,9.99,9.62,9.95,471486,0
2009-12-01,10.06,10.39,9.93,10.02,394412,0
2009-12-02,10.17,10.51,10.17,10.44,345733,0
2009-12-03,10.51,10.59,10.26,10.31,228380,0
2009-12-04,10.52,10.94,10.39,10.89,452290,0
2009-12-07,10.89,10.99,10.51,10.75,284724,0
2009-12-08,10.65,10.73,10.57,10.63,271883,0
2009-12-09,10.67,11.22,10.55,11.2,538287,0
2009-12-10,11.25,11.25,10.77,11,444438,0
2009-12-11,11.06,11.06,10.69,11.02,355576,0
2009-12-14,11.12,11.35,10.84,11.35,258754,0
2009-12-15,11.34,11.53,11.05,11.08,344349,0
2009-12-16,11.16,11.21,10.9,11.01,352635,0
2009-12-17,10.98,11.09,10.42,10.47,411100,0
2009-12-18,10.5,10.57,10.15,10.52,807832,0
2009-12-21,10.6,10.88,10.55,10.69,332698,0
2009-12-22,10.69,11.42,10.69,11.36,669811,0
2009-12-23,11.42,12.58,11.4,12.48,1000587,0
2009-12-24,12.54,12.88,12.12,12.81,246045,0
2009-12-28,12.81,13,12.51,12.85,322163,0
2009-12-29,12.92,13.17,12.68,12.99,403855,0
2009-12-30,12.9,13.1,12.8,13.03,187484,0
2009-12-31,13.03,13.1,12.57,12.6,203374,0
2010-01-04,12.78,13,12.5,12.61,575808,0
2010-01-05,12.63,12.69,12.4,12.45,259462,0
2010-01-06,12.4,12.78,12.32,12.71,378806,0
2010-01-07,12.72,12.9,12.59,12.62,628832,0
2010-01-08,12.62,12.71,12.34,12.58,386423,0
2010-01-11,12.58,12.76,12.47,12.68,356776,0
2010-01-12,12.66,12.68,12.1,12.29,605538,0
2010-01-13,12.3,12.52,12.29,12.36,313865,0
2010-01-14,12.21,12.42,12.21,12.36,458925,0
2010-01-15,12.4,12.67,12.28,12.65,711042,0
2010-01-19,12.73,13.5,12.65,13.48,1158169,0
2010-01-20,13.5,13.86,13.2,13.74,1448650,0
2010-01-21,13.8,13.9,13.32,13.42,721939,0
2010-01-22,13.47,16.45,13.47,15.12,2961833,0
2010-01-25,15.18,15.18,14.37,14.92,870963,0
2010-01-26,14.83,14.96,14.63,14.64,574935,0
2010-01-27,14.59,15.1,14.59,15.04,632194,0
2010-01-28,15.11,15.11,14.22,14.55,394906,0
2010-01-29,14.53,14.74,14.15,14.59,510680,0
2010-02-01,14.6,14.72,14.35,14.63,351128,0
2010-02-02,14.68,15.2,14.67,15.15,575745,0
2010-02-03,15.15,15.29,14.95,15.08,435909,0
2010-02-04,14.96,14.96,14.31,14.32,352514,0
2010-02-05,14.29,14.88,13.95,14.6,445117,0
2010-02-08,14.63,14.94,14.46,14.62,215099,0
2010-02-09,14.73,14.86,14.44,14.63,247106,0
2010-02-10,14.54,14.73,14.02,14.68,728048,0
2010-02-11,14.61,14.93,14.26,14.93,456804,0
2010-02-12,14.84,15.48,14.61,15.48,493436,0
2010-02-16,15.5,15.5,14.93,15.1,471911,0
2010-02-17,15.19,15.54,15,15.54,483329,0
2010-02-18,15.48,15.48,15.13,15.37,209942,0
2010-02-19,15.36,15.44,14.86,15.37,455328,0
2010-02-22,15.46,15.5,15.1,15.13,275385,0
2010-02-23,15.09,15.2,14.62,15.09,353017,0
2010-02-24,15.1,15.23,14.97,15.09,196832,0
2010-02-25,14.95,15.18,14.81,14.94,266980,0
2010-02-26,15.01,15.03,14.55,14.64,365537,0
2010-03-01,14.65,15.31,14.65,15.28,454068,0
2010-03-02,15.24,15.35,14.95,15.19,221826,0
2010-03-03,15.26,15.51,14.98,15.31,236876,0
2010-03-04,15.35,15.44,15.19,15.4,97230,0
2010-03-05,15.39,15.8,15.25,15.49,308563,0
2010-03-08,15.44,15.57,15.01,15.15,246683,0
2010-03-09,14.83,15.24,14.7,15.11,305657,0
2010-03-10,15.1,15.24,14.92,15.02,232178,0
2010-03-11,14.89,15.18,14.62,14.7,512574,0
2010-03-12,14.75,14.75,14.16,14.47,483699,0
2010-03-15,14.49,14.57,14.22,14.34,345638,0
2010-03-16,14.39,14.63,14.11,14.62,418901,0
2010-03-17,14.59,14.82,14.17,14.22,272155,0
2010-03-18,14.25,14.39,13.95,13.99,437152,0
2010-03-19,14.08,14.35,14.05,14.33,553949,0
2010-03-22,14.37,14.39,13.99,14.22,363829,0
2010-03-23,14.26,15.22,14.12,15.14,375160,0
2010-03-24,15.14,15.25,15,15.18,314718,0
2010-03-25,15.26,15.54,14.96,15,326747,0
2010-03-26,15.06,15.3,14.88,14.89,188209,0
2010-03-29,14.97,15.2,14.75,15.12,262516,0
2010-03-30,15.09,15.4,15.01,15.31,363726,0
2010-03-31,15.21,15.35,14.96,14.97,210084,0
2010-04-01,14.98,15.3,14.89,15.12,354630,0
2010-04-05,15.17,15.25,14.82,14.92,291391,0
2010-04-06,14.82,14.99,14.65,14.69,152726,0
2010-04-07,14.72,15.09,14.51,14.71,269467,0
2010-04-08,14.63,14.91,14.51,14.86,101059,0
2010-04-09,14.86,14.86,14.6,14.65,214304,0
2010-04-12,14.65,14.78,14.37,14.48,139605,0
2010-04-13,14.48,14.75,14.34,14.68,194541,0
2010-04-14,14.7,14.82,14.46,14.8,213720,0
2010-04-15,14.83,15.13,14.83,14.99,133740,0
2010-04-16,15,15.16,14.54,15.11,266485,0
2010-04-19,15,15.25,14.54,14.6,235840,0
2010-04-20,14.7,14.95,14.52,14.86,163250,0
2010-04-21,14.91,15.08,14.71,14.86,279646,0
2010-04-22,14.7,14.73,14.03,14.09,338100,0
2010-04-23,14.1,14.4,13.98,14.21,233423,0
2010-04-26,14.19,14.31,13.79,13.83,245614,0
2010-04-27,13.75,14.2,13.48,13.61,337824,0
2010-04-28,13.61,13.96,13.42,13.87,436982,0
2010-04-29,13.99,14.26,13.82,14.2,201204,0
2010-04-30,14.24,14.53,13.88,13.88,146162,0
2010-05-03,13.9,14.5,13.87,14.44,193128,0
2010-05-04,14.26,14.3,13.87,13.88,272075,0
2010-05-05,13.82,14.18,13.44,13.89,288776,0
2010-05-06,13.79,13.86,10.77,12.45,826696,0
2010-05-07,12.34,12.54,10.92,10.99,679610,0
2010-05-10,11.56,12.59,11.51,11.77,442025,0
2010-05-11,11.64,12.79,11.56,12.47,273165,0
2010-05-12,12.53,13.97,12.42,13.82,577937,0
2010-05-13,14.15,14.16,13.37,13.76,615550,0
2010-05-14,13.69,13.75,12.92,13.28,322607,0
2010-05-17,13.38,13.55,12.77,13.25,152112,0
2010-05-18,13.41,13.69,13.09,13.18,191954,0
2010-05-19,13.19,13.26,12.74,12.92,175497,0
2010-05-20,12.66,12.73,11.11,11.93,493390,0
2010-05-21,11.81,12.17,11.54,11.96,626635,0
2010-05-24,12,12.13,11.76,11.84,163355,0
2010-05-25,11.56,12.49,11.56,12.41,298140,0
2010-05-26,12.45,12.78,12.18,12.24,261711,0
2010-05-27,12.46,12.93,12.43,12.9,195137,0
2010-05-28,12.82,13.42,12.7,13.27,449267,0
2010-06-01,13.19,13.5,12.9,13.14,368796,0
2010-06-02,13.26,13.67,13.16,13.61,282605,0
2010-06-03,13.54,13.94,13.31,13.91,133770,0
2010-06-04,13.52,13.75,12.95,13.03,367584,0
2010-06-07,13.08,13.15,12.44,12.45,241565,0
2010-06-08,12.5,12.74,12.08,12.48,243745,0
2010-06-09,12.64,12.69,12.1,12.34,190003,0
2010-06-10,12.59,13.12,12.49,13.08,181520,0
2010-06-11,12.88,13.75,12.65,13.75,312875,0
2010-06-14,13.85,14.4,13.85,13.91,189115,0
2010-06-15,14,14.08,13.8,13.85,199963,0
2010-06-16,13.69,14.86,13.61,14.74,289902,0
2010-06-17,14.76,15.25,14.65,15,290122,0
2010-06-18,15,15,14.02,14.18,685619,0
2010-06-21,14.45,14.45,13.34,13.43,293268,0
2010-06-22,13.52,13.63,12.72,12.77,280064,0
2010-06-23,12.79,13.25,12.42,13.03,289452,0
2010-06-24,12.95,13.13,12.78,12.91,170780,0
2010-06-25,12.96,13.75,12.74,13.66,458295,0
2010-06-28,13.57,13.7,13.14,13.15,203517,0
2010-06-29,12.89,13.25,12.24,12.46,633800,0
2010-06-30,12.49,12.7,12.24,12.26,199041,0
2010-07-01,12.33,12.33,11.61,12.11,213500,0
2010-07-02,12.17,12.54,12.13,12.46,154542,0
2010-07-06,12.67,12.72,11.64,11.67,234750,0
2010-07-07,11.75,12.44,11.54,12.39,234937,0
2010-07-08,12.55,12.56,12.2,12.53,180210,0
2010-07-09,12.54,12.57,12.28,12.46,91756,0
2010-07-12,12.38,12.56,12.1,12.16,86305,0
2010-07-13,12.28,12.75,12.28,12.65,408699,0
2010-07-14,12.6,12.78,11.98,12.13,173120,0
2010-07-15,12.15,12.45,11.88,11.96,130949,0
2010-07-16,11.89,12.13,11.43,11.5,216817,0
2010-07-19,11.55,11.88,11.23,11.49,162597,0
2010-07-20,11.33,11.79,11.31,11.76,196545,0
2010-07-21,11.88,12.03,11.37,11.46,129823,0
2010-07-22,11.67,12.01,11.42,11.93,192780,0
2010-07-23,11.84,25.5,11.77,21.7,19191101,0
2010-07-26,22.42,26.2,21.81,26.11,8645029,0
2010-07-27,24.15,24.98,21.82,22.86,6499564,0
2010-07-28,22.69,23.39,22.05,22.95,1970007,0
2010-07-29,23.02,23.25,20.83,21.02,2800215,0
2010-07-30,21.4,22.37,20.74,21.34,1825612,0
2010-08-02,22.65,23.3,21.62,22.14,1313427,0
2010-08-03,22.16,22.3,21.11,21.12,1012569,0
2010-08-04,21.18,21.47,20.11,20.3,1127251,0
2010-08-05,19.25,19.47,16.92,17.15,5438296,0
2010-08-06,17.09,18.08,16.98,18,2818512,0
2010-08-09,18.12,18.49,17.64,17.73,1119373,0
2010-08-10,17.5,17.61,16.93,16.99,913154,0
2010-08-11,16.79,16.92,16.14,16.24,1175672,0
2010-08-12,16.02,16.64,15.88,16.32,878743,0
2010-08-13,16.21,16.51,16.01,16.15,750903,0
2010-08-16,16.11,16.94,15.98,16.45,1002448,0
2010-08-17,16.54,16.71,16.1,16.13,940970,0
2010-08-18,16.37,16.68,16.14,16.14,708357,0
2010-08-19,16.12,16.21,15.61,15.8,1259854,0
2010-08-20,15.76,16.16,15.65,16.02,910711,0
2010-08-23,16.12,16.28,15.36,15.42,656417,0
2010-08-24,15.22,15.46,14.67,15.3,960664,0
2010-08-25,15.25,15.76,14.88,15.68,924017,0
2010-08-26,16.57,16.85,15.78,15.85,4030218,0
2010-08-27,16.13,16.48,15.64,16.28,751207,0
2010-08-30,16.19,16.4,14.81,14.82,1270521,0
2010-08-31,14.78,15.28,14.1,14.45,1344385,0
2010-09-01,14.77,15.08,14.57,14.9,986183,0
2010-09-02,14.94,15,14.38,14.44,782150,0
2010-09-03,14.66,14.89,14.51,14.69,719879,0
2010-09-07,14.67,15.37,13.06,15.06,2929414,0
2010-09-08,15.12,15.55,14.8,15.07,877805,0
2010-09-09,15.35,15.37,14.75,15.04,624179,0
2010-09-10,15.05,15.39,14.92,15.29,395191,0
2010-09-13,15.46,15.65,15.11,15.29,620874,0
2010-09-14,15.19,15.58,15.15,15.55,682457,0
2010-09-15,15.51,15.63,15.02,15.17,677352,0
2010-09-16,15.1,15.23,14.75,14.96,594842,0
2010-09-17,15.14,15.14,14.67,14.77,610407,0
2010-09-20,14.85,15.22,14.63,15.17,722114,0
2010-09-21,15.17,15.25,14.91,14.96,490395,0
2010-09-22,14.86,15.07,14.15,14.39,676831,0
2010-09-23,14.48,14.85,14.18,14.31,365648,0
2010-09-24,14.62,14.72,14.48,14.66,362244,0
2010-09-27,14.69,14.84,14.34,14.76,442873,0
2010-09-28,14.84,14.88,14.44,14.8,364741,0
2010-09-29,14.71,14.85,14.56,14.78,360987,0
2010-09-30,15,15.2,14.75,15.05,622942,0
2010-10-01,15.29,15.5,14.6,14.72,703258,0
2010-10-04,14.74,14.87,14.26,14.57,530839,0
2010-10-05,14.81,15.06,14.65,14.99,447053,0
2010-10-06,14.99,15.03,14.68,14.84,510898,0
2010-10-07,15,15.22,14.76,14.89,398643,0
2010-10-08,14.87,14.92,13.79,14.14,1717827,0
2010-10-11,14.17,14.36,13.94,13.98,745727,0
2010-10-12,13.95,14.28,13.53,13.98,602471,0
2010-10-13,14.11,14.38,13.88,14.29,333568,0
2010-10-14,14.24,14.32,14.07,14.3,289714,0
2010-10-15,14.54,14.54,14.21,14.43,810021,0
2010-10-18,14.51,14.6,14.28,14.52,847120,0
2010-10-19,14.21,14.55,14.17,14.31,639284,0
2010-10-20,14.43,14.79,14.29,14.72,828956,0
2010-10-21,15.61,16.55,14.86,15.57,2824647,0
2010-10-22,15.57,15.76,15.38,15.45,752026,0
2010-10-25,15.66,15.75,14.68,14.9,1588901,0
2010-10-26,14.84,15.74,14.81,15.74,907604,0
2010-10-27,15.61,16.33,15.35,15.85,803184,0
2010-10-28,16.08,16.65,15.7,16.49,1012724,0
2010-10-29,16.46,17.35,16.35,16.7,1624986,0
2010-11-01,17.38,17.66,15.79,15.9,2041363,0
2010-11-02,15.8,15.85,13.91,15.2,2134872,0
2010-11-03,15.18,15.77,15,15.71,1073636,0
2010-11-04,15.99,16.3,15.78,16.29,1183427,0
2010-11-05,16.38,16.51,16.02,16.35,556319,0
2010-11-08,16.29,16.42,15.93,16.1,475403,0
2010-11-09,16.07,16.27,15.52,15.65,559213,0
2010-11-10,15.76,16,15.37,15.99,420269,0
2010-11-11,15.8,15.95,15.34,15.6,483411,0
2010-11-12,15.4,15.99,15.34,15.82,580599,0
2010-11-15,15.93,16.1,15.56,15.96,635795,0
2010-11-16,15.82,15.91,15.25,15.43,472635,0
2010-11-17,15.41,15.51,15.18,15.19,359184,0
2010-11-18,15.41,15.54,15.12,15.33,495351,0
2010-11-19,15.36,15.48,15.27,15.38,413377,0
2010-11-22,15.45,15.84,15.22,15.34,496652,0
2010-11-23,15.2,15.27,14.9,15.09,544024,0
2010-11-24,15.22,15.54,15.21,15.48,333534,0
2010-11-26,15.43,15.55,14.95,15.32,145476,0
2010-11-29,15.22,15.59,15.05,15.47,579358,0
2010-11-30,15.24,15.48,15.06,15.25,1151457,0
2010-12-01,15.53,15.65,15.24,15.42,551009,0
2010-12-02,15.47,16,15.31,15.65,723099,0
2010-12-03,15.61,15.95,15.5,15.72,378663,0
2010-12-06,15.7,15.76,15.19,15.47,529534,0
2010-12-07,15.63,15.69,15.11,15.18,792679,0
2010-12-08,14.39,14.94,14.32,14.9,3757183,0
2010-12-09,14.9,15.09,14.5,14.58,664956,0
2010-12-10,14.63,14.81,14.52,14.7,491872,0
2010-12-13,14.71,14.8,14.15,14.35,1453906,0
2010-12-14,14.42,14.57,14.27,14.4,513832,0
2010-12-15,14.42,15.15,14.37,14.76,940297,0
2010-12-16,14.83,15.23,14.76,15.06,1008976,0
2010-12-17,15.05,15.6,15.05,15.45,1022889,0
2010-12-20,15.36,15.45,14.81,15.27,1002368,0
2010-12-21,15.3,15.3,15.15,15.24,602193,0
2010-12-22,15.25,15.37,15.05,15.13,513617,0
2010-12-23,15.19,15.66,15,15.45,1060779,0
2010-12-27,15.44,15.63,15.41,15.59,270657,0
2010-12-28,15.63,15.64,15.02,15.1,448425,0
2010-12-29,15.16,15.41,15.13,15.17,356086,0
2010-12-30,15.19,15.31,15.01,15.02,501250,0
2010-12-31,14.83,15,14.64,14.97,397184,0
2011-01-03,15.1,15.18,14.9,15.13,971475,0
2011-01-04,15.22,15.48,15.14,15.32,581451,0
2011-01-05,15.36,15.59,15.33,15.54,507065,0
2011-01-06,15.51,16.85,15.49,16.25,2176973,0
2011-01-07,16.28,16.73,16.17,16.62,1121067,0
2011-01-10,16.49,16.78,16.23,16.62,824433,0
2011-01-11,16.65,17.13,16.46,17.1,1111873,0
2011-01-12,17.19,17.4,16.76,16.9,827147,0
2011-01-13,16.85,16.93,16.31,16.49,537102,0
2011-01-14,16.5,16.72,16.3,16.56,458031,0
2011-01-18,16.51,16.53,15.87,16.29,598098,0
2011-01-19,16.16,16.29,15.98,16.07,722878,0
2011-01-20,16,16.2,15.49,15.49,724674,0
2011-01-21,15.66,15.66,15.07,15.15,814872,0
2011-01-24,15.21,16.09,15.21,15.8,1161573,0
2011-01-25,13.46,13.95,12.32,12.5,8935941,0
2011-01-26,12.71,13.46,12.58,13.26,2565468,0
2011-01-27,13.3,13.31,12.68,12.86,1313020,0
2011-01-28,12.99,13.14,12.4,12.48,1406896,0
2011-01-31,12.69,12.97,12.52,12.79,839178,0
2011-02-01,12.81,13.03,12.75,12.92,600015,0
2011-02-02,12.9,13.2,12.87,13.04,569980,0
2011-02-03,13.1,13.13,12.79,12.92,1067069,0
2011-02-04,12.94,12.95,12.66,12.86,913230,0
2011-02-07,12.87,13.45,12.87,12.98,1114820,0
2011-02-08,13.02,13.6,12.99,13.58,790379,0
2011-02-09,13.88,13.95,13.31,13.54,1155525,0
2011-02-10,13.58,13.65,13.04,13.16,2110734,0
2011-02-11,13.16,13.5,13.1,13.39,628005,0
2011-02-14,13.47,13.5,12.89,12.99,1007997,0
2011-02-15,12.98,13.31,12.9,13.22,596263,0
2011-02-16,13.51,13.73,13.32,13.45,886045,0
2011-02-18,13.71,13.75,13.29,13.53,725994,0
2011-02-22,13.41,13.55,13.25,13.26,704057,0
2011-02-23,13.27,13.44,13.11,13.14,454281,0
2011-02-24,13.13,13.48,13.12,13.45,515141,0
2011-02-25,13.46,13.82,13.45,13.81,529826,0
2011-02-28,13.84,14,13.56,13.88,575058,0
2011-03-01,13.87,13.87,13.37,13.43,740201,0
2011-03-02,13.4,13.64,13.38,13.62,361758,0
2011-03-03,13.83,14.3,13.67,14.25,717996,0
2011-03-04,14.1,14.35,13.94,14.03,471879,0
2011-03-07,14.04,14.25,13.75,14.17,692619,0
2011-03-08,14.21,14.42,13.95,14.37,1039757,0
2011-03-09,14.37,14.42,14.17,14.2,685002,0
2011-03-10,14.12,14.13,13.56,13.61,587967,0
2011-03-11,13.5,14.27,13.47,14.04,539191,0
2011-03-14,13.81,14.48,13.81,14.32,672042,0
2011-03-15,13.94,14.09,13.85,13.96,539450,0
2011-03-16,13.98,14.18,13.81,13.92,460446,0
2011-03-17,14.16,14.25,14,14.15,892049,0
2011-03-18,14.29,14.96,14.09,14.69,2986959,0
2011-03-21,14.67,15.17,14.54,14.58,939362,0
2011-03-22,14.55,14.59,14.22,14.39,355824,0
2011-03-23,14.33,14.4,14.15,14.27,253508,0
2011-03-24,14.39,14.6,14.31,14.45,411836,0
2011-03-25,14.45,14.6,14.32,14.56,368887,0
2011-03-28,14.6,14.65,14.34,14.55,242770,0
2011-03-29,14.55,14.89,14.43,14.82,281716,0
2011-03-30,14.88,15.5,14.8,15.36,622343,0
2011-03-31,15.48,15.88,15.32,15.85,699116,0
2011-04-01,15.85,15.99,15.56,15.85,669398,0
2011-04-04,15.81,15.86,15.37,15.4,382899,0
2011-04-05,15.39,15.83,15.3,15.59,469222,0
2011-04-06,15.6,15.84,15.57,15.79,296143,0
2011-04-07,15.79,15.86,15.4,15.45,293173,0
2011-04-08,15.58,15.64,15.25,15.26,239589,0
2011-04-11,15.29,15.58,15.24,15.46,362641,0
2011-04-12,15.41,15.76,15.24,15.59,398022,0
2011-04-13,15.68,16.08,15.65,15.93,687549,0
2011-04-14,15.75,15.93,15.55,15.69,335992,0
2011-04-15,15.75,17.17,15.52,17.04,1526588,0
2011-04-18,16.88,17.23,16.42,17.19,868212,0
2011-04-19,17.25,17.63,16.9,17.5,1158463,0
2011-04-20,17.61,17.69,17.36,17.62,557918,0
2011-04-21,16.99,17.82,16.74,17.69,1179682,0
2011-04-25,17.76,18.47,17.76,18.43,826252,0
2011-04-26,18.42,18.93,18.4,18.84,679389,0
2011-04-27,18.84,18.94,18.48,18.88,651274,0
2011-04-28,18.92,19.43,18.84,19.37,1064105,0
2011-04-29,19.48,19.88,18.67,18.86,1282328,0
2011-05-02,19.11,19.33,18.8,19.17,631696,0
2011-05-03,19.16,19.17,18.24,18.49,647519,0
2011-05-04,18.47,18.57,17.8,18.18,673057,0
2011-05-05,18.59,18.98,17.63,18.25,935453,0
2011-05-06,18.49,18.54,17.37,17.43,1253937,0
2011-05-09,17.62,19.18,17.55,19.18,1180044,0
2011-05-10,19.25,19.79,19.18,19.51,866295,0
2011-05-11,19.11,19.11,18.5,18.81,705704,0
2011-05-12,18.53,19.28,18.53,19.22,522354,0
2011-05-13,19.25,19.34,18.61,18.74,710545,0
2011-05-16,18.84,19.13,18.8,18.85,812020,0
2011-05-17,18.89,18.97,18.05,18.41,528303,0
2011-05-18,18.36,18.93,18.36,18.84,434282,0
2011-05-19,18.9,19,18.25,18.6,385312,0
2011-05-20,18.74,18.87,18.5,18.6,354056,0
2011-05-23,18.26,18.7,18.13,18.69,359607,0
2011-05-24,18.69,18.69,18.31,18.42,392666,0
2011-05-25,18.51,19.49,18.42,19.17,903332,0
2011-05-26,19.2,19.59,19.05,19.41,608714,0
2011-05-27,19.53,20,19.51,19.87,866925,0
2011-05-31,20,20.2,19.7,20.01,891048,0
2011-06-01,20.11,20.18,19.33,19.34,725611,0
2011-06-02,19.35,19.68,19.23,19.68,394786,0
2011-06-03,19.35,19.56,19,19.12,550496,0
2011-06-06,19.23,19.57,19.03,19.09,334549,0
2011-06-07,19.32,19.32,18.92,19.01,582940,0
2011-06-08,18.84,20.7,18.82,19.38,1318595,0
2011-06-09,19.45,19.98,19.08,19.12,938783,0
2011-06-10,19.03,19.37,18.49,18.51,868244,0
2011-06-13,18.53,18.88,18.16,18.19,578033,0
2011-06-14,18.41,18.85,18.26,18.39,550913,0
2011-06-15,18.17,18.71,18.11,18.31,439595,0
2011-06-16,18.3,18.55,18.05,18.33,400199,0
2011-06-17,18.46,18.53,17.52,17.75,2072151,0
2011-06-20,17.57,18.62,17.52,18.59,1113636,0
2011-06-21,18.75,19.23,18.56,19.23,632297,0
2011-06-22,19.03,19.58,18.93,19.25,461045,0
2011-06-23,18.92,19.59,18.72,19.48,601754,0
2011-06-24,19.51,19.69,19.13,19.33,514322,0
2011-06-27,19.39,19.79,19.2,19.67,472764,0
2011-06-28,19.54,19.89,19.24,19.89,711715,0
2011-06-29,19.9,20.02,19.58,19.79,403349,0
2011-06-30,19.82,20.11,19.45,19.46,498069,0
2011-07-01,19.6,20.1,19.39,19.9,543409,0
2011-07-05,20.01,20.68,19.97,20.56,663310,0
2011-07-06,20.48,20.9,20.19,20.46,349706,0
2011-07-07,20.75,21,20.35,20.92,724771,0
2011-07-08,20.62,20.89,20.25,20.68,330680,0
2011-07-11,20.51,20.59,19.84,19.92,380420,0
2011-07-12,19.86,20,19.42,19.68,366690,0
2011-07-13,19.81,19.96,19.41,19.54,399351,0
2011-07-14,19.59,20.1,19.45,19.5,365294,0
2011-07-15,19.53,19.78,19.29,19.51,323944,0
2011-07-18,19.4,19.75,18.94,19.11,534979,0
2011-07-19,19.28,19.99,19.26,19.48,1149164,0
2011-07-20,19.58,19.7,19.08,19.16,776789,0
2011-07-21,19.3,19.45,19.07,19.11,666530,0
2011-07-22,19.18,19.55,19.04,19.4,519212,0
2011-07-25,19.01,19.04,18.57,18.62,470425,0
2011-07-26,18.64,18.64,18.25,18.35,476771,0
2011-07-27,18.24,18.28,17.79,17.86,656117,0
2011-07-28,17.89,18.03,17.5,17.58,611113,0
2011-07-29,17.27,17.84,17.1,17.66,552982,0
2011-08-01,18.01,18.49,17.14,17.3,640685,0
2011-08-02,17.28,17.78,17.06,17.07,599746,0
2011-08-03,17.16,17.26,16.46,17.21,742462,0
2011-08-04,17.26,17.84,16.77,16.85,1721672,0
2011-08-05,17.41,17.9,15.51,16.41,1357247,0
2011-08-08,15.63,16.26,14.95,15.07,1284033,0
2011-08-09,15.5,16.39,14.83,16.36,1011515,0
2011-08-10,16.07,16.53,15.4,15.77,1050423,0
2011-08-11,15.89,16.71,15.73,16.27,937331,0
2011-08-12,16.47,16.73,16.04,16.61,551214,0
2011-08-15,16.65,17.38,16.62,17.37,544760,0
2011-08-16,17.11,17.38,16.61,17.05,544946,0
2011-08-17,17.11,17.42,16.73,17.06,487712,0
2011-08-18,16.56,16.64,15.79,15.97,726226,0
2011-08-19,15.65,16.52,15.57,16.26,752890,0
2011-08-22,16.62,17.08,15.45,15.49,638689,0
2011-08-23,15.54,16.26,15.14,16.21,620435,0
2011-08-24,16.16,16.52,15.95,16.4,508428,0
2011-08-25,16.73,16.8,16.11,16.28,517706,0
2011-08-26,16.07,16.64,15.91,16.35,470189,0
2011-08-29,16.56,17.3,16.46,17.28,1013802,0
2011-08-30,17.17,17.52,16.5,17.4,759151,0
2011-08-31,17.42,17.7,16.78,16.92,672549,0
2011-09-01,17.2,17.47,16.69,16.78,479535,0
2011-09-02,16.5,16.68,16.04,16.13,491232,0
2011-09-06,15.57,16.43,15.5,16.38,540457,0
2011-09-07,16.58,17,16.24,16.92,636195,0
2011-09-08,16.73,17.39,16.62,17.1,504618,0
2011-09-09,16.93,17.25,16.26,16.42,527158,0
2011-09-12,16.14,16.63,16.07,16.39,389586,0
2011-09-13,16.48,16.78,16.2,16.71,611836,0
2011-09-14,16.95,17.4,16.6,17.19,619441,0
2011-09-15,17.38,17.6,16.79,17.55,554538,0
2011-09-16,17.7,17.82,17.38,17.75,806841,0
2011-09-19,17.53,17.7,11.91,12.3,11253026,0
2011-09-20,12.34,12.85,11.6,11.6,4350369,0
2011-09-21,11.63,11.63,10.49,10.62,3613398,0
2011-09-22,10.28,11.37,10.15,11.23,4528831,0
2011-09-23,11.36,12.05,11.2,11.47,1822549,0
2011-09-26,11.51,11.92,11.36,11.78,1120284,0
2011-09-27,12.06,12.3,11.76,11.97,1013668,0
2011-09-28,12.02,12.12,11.36,11.37,817139,0
2011-09-29,11.67,11.73,11.07,11.6,721041,0
2011-09-30,11.37,11.82,11.35,11.5,642547,0
2011-10-03,11.36,11.79,11.01,11.02,1690528,0
2011-10-04,10.89,11.9,10.77,11.83,1224298,0
2011-10-05,11.86,12.24,11.63,12.12,702974,0
2011-10-06,12.01,12.49,11.92,12.47,824585,0
2011-10-07,12.49,12.63,11.75,12.26,1120770,0
2011-10-10,12.44,12.61,11.87,12.24,932960,0
2011-10-11,12.15,12.49,11.93,12.49,675694,0
2011-10-12,12.47,12.95,12.39,12.76,657377,0
2011-10-13,12.8,13.65,12.54,13.45,1203094,0
2011-10-14,13.45,13.59,12.85,13.21,1258759,0
2011-10-17,13.03,13.35,12.75,12.89,635785,0
2011-10-18,12.91,13.33,12.72,13.32,675556,0
2011-10-19,13.35,13.36,12.81,13.1,546599,0
2011-10-20,12.98,13.33,12.67,12.95,981761,0
2011-10-21,13.25,13.37,12.97,13.34,979476,0
2011-10-24,13.34,13.98,13.26,13.96,751592,0
2011-10-25,12.17,12.33,11.71,11.96,1619298,0
2011-10-26,12.28,12.33,11.73,11.91,967390,0
2011-10-27,12.16,12.81,12.03,12.3,1449380,0
2011-10-28,12.28,12.56,12.2,12.24,1135980,0
2011-10-31,14.15,15.33,14.03,14.8,4627557,0
2011-11-01,14.42,14.72,14.15,14.43,1212845,0
2011-11-02,14.67,14.84,14.35,14.69,603664,0
2011-11-03,14.71,14.88,14.2,14.49,623207,0
2011-11-04,14.5,14.92,14.41,14.68,727497,0
2011-11-07,14.63,14.95,14.22,14.34,1345439,0
2011-11-08,14.58,14.72,14.06,14.65,712211,0
2011-11-09,14.37,14.8,14.22,14.46,814134,0
2011-11-10,14.63,15,14.55,14.81,490998,0
2011-11-11,14.92,15.04,14.76,14.92,528272,0
2011-11-14,14.81,15.28,14.81,15.15,636380,0
2011-11-15,15,15.15,14.69,14.95,529544,0
2011-11-16,14.82,15.2,14.74,14.78,438448,0
2011-11-17,14.76,15.25,14.73,15.15,1003891,0
2011-11-18,15.12,15.27,15.06,15.16,587835,0
2011-11-21,15.01,15.1,14.52,14.88,567750,0
2011-11-22,14.87,15.33,14.82,15.13,411184,0
2011-11-23,14.95,15.08,14.67,14.78,491377,0
2011-11-25,14.59,14.84,14.5,14.57,251163,0
2011-11-28,14.97,16.47,14.87,16.44,1121403,0
2011-11-29,16.27,16.36,15.32,15.34,1021913,0
2011-11-30,15.96,15.96,14.79,15.04,1581480,0
2011-12-01,15.13,17,15,16.25,2531581,0
2011-12-02,16.4,16.9,16.39,16.42,1422237,0
2011-12-05,16.72,16.74,16.27,16.57,605829,0
2011-12-06,16.55,16.65,16.01,16.06,557971,0
2011-12-07,16.14,16.16,15.76,16,587070,0
2011-12-08,15.8,15.97,15.26,15.28,816484,0
2011-12-09,15.34,15.87,15.34,15.5,1204290,0
2011-12-12,15.47,15.61,15.07,15.61,664218,0
2011-12-13,15.88,16,15.63,15.85,565159,0
2011-12-14,15.46,15.93,15.46,15.69,596106,0
2011-12-15,15.84,16.22,15.73,16.14,491051,0
2011-12-16,16.29,16.45,16.05,16.19,1335694,0
2011-12-19,16.26,16.37,15.75,15.76,416545,0
2011-12-20,16.07,16.62,16.06,16.46,576577,0
2011-12-21,16.47,16.95,16.35,16.88,486176,0
2011-12-22,16.94,17.18,16.79,17.02,474685,0
2011-12-23,18.1,18.2,17.06,17.15,989984,0
2011-12-27,17.13,17.73,16.94,17.49,677702,0
2011-12-28,17.55,17.79,17.02,17.17,478113,0
2011-12-29,17.21,17.62,17,17.47,510788,0
2011-12-30,17.57,17.57,17.02,17.39,533300,0
2012-01-03,17.77,18,17.52,17.64,827140,0
2012-01-04,17.53,17.76,17.29,17.73,561183,0
2012-01-05,18.06,19.14,17.93,18.59,1101790,0
2012-01-06,18.88,18.88,18.21,18.51,519992,0
2012-01-09,18.53,19.07,18.39,19.06,633613,0
2012-01-10,19.31,19.64,19.2,19.33,795460,0
2012-01-11,19.32,19.44,18.96,19.16,556271,0
2012-01-12,19.16,19.41,18.97,19.2,647786,0
2012-01-13,19.03,19.3,18.92,19.26,640220,0
2012-01-17,19.37,19.62,19.27,19.58,1143143,0
2012-01-18,19.5,19.6,19.27,19.38,658297,0
2012-01-19,19.53,19.57,19.12,19.34,685124,0
2012-01-20,19.34,19.48,18.77,18.91,805007,0
2012-01-23,19.13,19.4,18.7,18.75,856109,0
2012-01-24,18.76,19.05,18.68,18.72,867054,0
2012-01-25,18.85,19.22,18.72,19.11,761384,0
2012-01-26,19.09,19.1,14.25,15.13,7675970,0
2012-01-27,15.2,15.68,15.05,15.19,1280411,0
2012-01-30,15.66,15.66,15.2,15.47,2019782,0
2012-01-31,15.58,15.79,15.4,15.69,6714470,0
2012-02-01,15.77,16.25,15.5,16.03,1120123,0
2012-02-02,16.08,16.34,15.83,16.2,761197,0
2012-02-03,16.34,16.81,16.34,16.55,1028062,0
2012-02-06,16.48,16.54,16.15,16.38,641771,0
2012-02-07,16.43,16.62,16,16.12,876215,0
2012-02-08,16.08,16.34,15.88,16.16,615857,0
2012-02-09,15.02,16.01,14.83,15.61,2076421,0
2012-02-10,15.43,15.45,15.04,15.27,1001128,0
2012-02-13,15.3,15.58,15.3,15.45,698433,0
2012-02-14,15.32,15.45,15.19,15.44,641659,0
2012-02-15,15.47,15.48,14.92,14.95,680761,0
2012-02-16,15,15.83,15,15.74,697746,0
2012-02-17,15.82,15.83,15.08,15.16,548370,0
2012-02-21,15.26,15.42,15.06,15.14,709769,0
2012-02-22,15.11,15.17,14.76,15.08,706376,0
2012-02-23,15.16,15.84,15.07,15.8,780465,0
2012-02-24,15.79,15.79,15.28,15.71,635857,0
2012-02-27,15.64,15.66,14.94,14.97,592716,0
2012-02-28,14.9,15.25,14.75,15.17,605312,0
2012-02-29,15.17,15.26,14.64,14.66,481797,0
2012-03-01,14.98,15.24,14.74,14.76,378140,0
2012-03-02,14.78,15,14.5,14.6,499300,0
2012-03-05,14.62,14.93,14.53,14.74,601947,0
2012-03-06,14.64,14.75,14.29,14.48,604643,0
2012-03-07,14.53,14.93,14.53,14.8,391032,0
2012-03-08,14.82,15.08,14.72,14.96,422938,0
2012-03-09,14.81,15.28,14.81,15.07,598432,0
2012-03-12,15.07,15.23,14.93,15.1,640269,0
2012-03-13,15.21,15.6,15.15,15.58,447011,0
2012-03-14,15.57,15.64,15.43,15.54,783584,0
2012-03-15,15.53,15.59,15.21,15.5,310541,0
2012-03-16,15.4,15.76,15.4,15.59,789337,0
2012-03-19,15.61,15.8,15.33,15.59,383047,0
2012-03-20,15.27,15.55,15.21,15.23,350722,0
2012-03-21,15.3,15.65,15.27,15.55,345821,0
2012-03-22,15.44,15.61,15.28,15.56,284488,0
2012-03-23,15.51,15.65,15.33,15.6,256181,0
2012-03-26,15.73,15.98,15.68,15.94,419704,0
2012-03-27,15.97,15.97,15.33,15.34,295032,0
2012-03-28,15.39,15.65,15.09,15.34,205605,0
2012-03-29,15.23,15.49,15.19,15.44,338927,0
2012-03-30,15.57,15.71,15.17,15.32,343510,0
2012-04-02,15.34,16.11,15.33,16.08,720536,0
2012-04-03,16.16,16.48,16.07,16.25,402570,0
2012-04-04,15.94,16.26,15.77,16.21,399942,0
2012-04-05,15.91,16.19,15.91,16.04,413803,0
2012-04-09,15.63,16.12,15.4,15.41,344849,0
2012-04-10,15.39,15.72,14.75,14.82,517733,0
2012-04-11,14.96,15.33,14.86,15.07,310770,0
2012-04-12,15.12,15.27,14.78,14.81,361468,0
2012-04-13,14.77,14.91,14.21,14.36,459066,0
2012-04-16,14.4,14.57,14.08,14.45,326204,0
2012-04-17,14.53,15.06,14.51,14.86,291892,0
2012-04-18,14.8,14.94,14.59,14.6,310720,0
2012-04-19,14.69,15.46,14.69,15.1,426078,0
2012-04-20,15.41,15.87,15.12,15.83,540348,0
2012-04-23,15.7,15.7,15.25,15.33,353073,0
2012-04-24,15.33,15.62,15.28,15.49,229809,0
2012-04-25,15.68,15.97,15.55,15.92,323433,0
2012-04-26,15.92,15.95,15.71,15.81,254052,0
2012-04-27,15.81,16.12,15.67,16.1,199686,0
2012-04-30,16.11,16.11,15.75,15.88,270580,0
2012-05-01,15.89,16.21,15.75,15.75,347342,0
2012-05-02,15.7,15.89,15.46,15.87,302490,0
2012-05-03,15.79,15.85,14.65,14.7,649878,0
2012-05-04,14.55,14.62,13.76,13.86,796203,0
2012-05-07,13.78,14.14,13.45,13.81,325959,0
2012-05-08,13.73,14.01,13.64,13.92,265568,0
2012-05-09,13.8,14.03,13.66,13.84,285563,0
2012-05-10,13.94,14.23,13.9,14.12,186926,0
2012-05-11,14.02,14.65,13.91,14.26,277495,0
2012-05-14,14.07,14.41,14.07,14.15,413602,0
2012-05-15,14.12,14.26,13.93,14.11,310839,0
2012-05-16,14.15,14.28,13.96,14.01,281839,0
2012-05-17,14,14.26,13.91,13.97,600280,0
2012-05-18,13.99,14.15,13.5,13.83,524947,0
2012-05-21,13.87,14.55,13.8,14.38,538453,0
2012-05-22,14.38,14.53,13.85,14.11,614819,0
2012-05-23,13.9,14.12,13.75,14.02,378827,0
2012-05-24,14.1,14.15,13.52,13.78,279196,0
2012-05-25,13.72,13.96,13.55,13.78,214740,0
2012-05-29,13.93,14.19,13.71,13.97,228207,0
2012-05-30,13.81,13.96,13.71,13.83,287035,0
2012-05-31,13.84,13.99,13.51,13.79,314365,0
2012-06-01,13.38,13.93,13.3,13.81,688991,0
2012-06-04,13.84,14.16,13.64,14.06,343777,0
2012-06-05,14.04,14.5,13.97,14.41,369054,0
2012-06-06,14.5,14.8,14.33,14.78,420547,0
2012-06-07,14.92,15.13,14.71,15.01,428799,0
2012-06-08,14.93,15.09,14.64,14.74,348051,0
2012-06-11,14.84,14.85,14.27,14.34,385830,0
2012-06-12,14.39,14.94,14.19,14.87,300024,0
2012-06-13,14.84,15.16,14.5,14.71,356243,0
2012-06-14,14.63,14.99,14.5,14.93,350081,0
2012-06-15,14.91,15.6,14.8,15.55,1717558,0
2012-06-18,15.49,15.96,15.43,15.71,640791,0
2012-06-19,15.81,16,15.81,15.94,575602,0
2012-06-20,15.86,16.09,15.68,15.95,379986,0
2012-06-21,15.97,16.3,15.94,16.23,522457,0
2012-06-22,16.25,17.09,16.15,17.01,1682047,0
2012-06-25,13.44,14.23,13.1,13.2,2219934,0
2012-06-26,13.26,13.61,13.08,13.26,923389,0
2012-06-27,13.31,13.57,13.03,13.5,406770,0
2012-06-28,13.36,13.59,13,13.33,552316,0
2012-06-29,13.56,13.61,13.37,13.47,488899,0
2012-07-02,13.42,13.95,13.24,13.95,784729,0
2012-07-03,14,14.29,13.84,14.28,214218,0
2012-07-05,14.19,14.35,14.1,14.24,248077,0
2012-07-06,14.08,14.31,13.82,13.95,215004,0
2012-07-09,13.89,14.12,13.58,14.03,376804,0
2012-07-10,14.12,14.24,13.77,13.84,163502,0
2012-07-11,13.85,13.99,13.61,13.69,231351,0
2012-07-12,13.64,14.17,13.51,14.09,465877,0
2012-07-13,14.08,14.42,13.96,14.35,205676,0
2012-07-16,14.28,14.38,14.12,14.27,176600,0
2012-07-17,14.33,14.44,14.06,14.2,144977,0
2012-07-18,14.14,14.45,14.11,14.2,233947,0
2012-07-19,14.23,14.45,13.97,14.39,157834,0
2012-07-20,13.78,13.84,13.51,13.61,725427,0
2012-07-23,13.5,14.09,13.44,13.95,424593,0
2012-07-24,14.06,14.86,13.9,14,364560,0
2012-07-25,14.13,14.42,13.93,14.27,431064,0
2012-07-26,14.52,14.73,14.13,14.32,378597,0
2012-07-27,14.45,14.85,14.23,14.79,692851,0
2012-07-30,14.8,14.91,14.16,14.19,328624,0
2012-07-31,14.18,14.64,14.16,14.22,326963,0
2012-08-01,14.25,14.51,13.86,13.94,445809,0
2012-08-02,13.85,14.22,13.61,14.12,488433,0
2012-08-03,14.27,14.81,12.83,13.77,2123064,0
2012-08-06,13.73,14.17,13.26,13.79,537659,0
2012-08-07,13.82,14.04,13.61,13.73,536177,0
2012-08-08,13.64,14.24,13.61,13.78,453438,0
2012-08-09,13.69,13.92,13.5,13.51,413766,0
2012-08-10,13.5,13.97,13.45,13.74,517010,0
2012-08-13,13.68,13.85,13.49,13.56,308778,0
2012-08-14,13.71,13.75,13.39,13.48,378322,0
2012-08-15,13.41,13.77,13.38,13.72,492299,0
2012-08-16,13.72,13.8,13.5,13.72,474219,0
2012-08-17,13.68,13.84,13.6,13.83,305224,0
2012-08-20,13.76,13.85,13.62,13.78,517215,0
2012-08-21,13.78,13.96,13.56,13.67,246604,0
2012-08-22,13.54,13.81,13.54,13.67,217039,0
2012-08-23,13.64,13.7,13.52,13.58,269755,0
2012-08-24,13.55,13.99,13.55,13.93,338126,0
2012-08-27,13.99,14.42,13.86,14.41,482041,0
2012-08-28,14.35,14.69,14.13,14.52,434359,0
2012-08-29,14.5,14.8,14.49,14.65,351155,0
2012-08-30,14.5,14.62,14.22,14.23,303279,0
2012-08-31,14.33,14.33,14.01,14.11,231733,0
2012-09-04,14.07,14.4,13.95,14.23,424759,0
2012-09-05,14.27,14.44,13.99,14.33,483852,0
2012-09-06,14.46,14.76,14.35,14.66,351205,0
2012-09-07,14.72,14.73,14.42,14.6,276754,0
2012-09-10,14.6,14.77,14.45,14.54,229185,0
2012-09-11,14.53,14.78,14.37,14.58,169451,0
2012-09-12,14.57,14.71,14.47,14.68,229898,0
2012-09-13,14.67,14.89,14.59,14.74,279066,0
2012-09-14,14.74,15.08,14.64,14.96,360315,0
2012-09-17,14.89,14.9,14.31,14.6,397200,0
2012-09-18,14.55,14.8,14.55,14.78,711866,0
2012-09-19,14.83,15.19,14.78,15.04,205850,0
2012-09-20,14.91,15.009,14.83,14.831,160965,0
2012-09-21,15.04,15.11,14.52,14.69,949326,0
2012-09-24,14.64,14.85,14.47,14.61,213775,0
2012-09-25,14.7,14.88,14.43,14.48,213722,0
2012-09-26,14.52,14.78,14.37,14.67,285085,0
2012-09-27,14.71,14.86,14.39,14.77,268946,0
2012-09-28,14.66,14.77,14.49,14.57,271147,0
2012-10-01,14.73,14.85,14.4,14.67,504326,0
2012-10-02,14.78,14.84,14.63,14.82,176788,0
2012-10-03,14.81,14.81,14.41,14.48,155956,0
2012-10-04,14.56,14.62,14.34,14.49,169273,0
2012-10-05,14.54,14.85,14.36,14.46,208415,0
2012-10-08,14.38,14.6,14.27,14.55,205661,0
2012-10-09,14.56,14.63,14.05,14.08,275980,0
2012-10-10,14.12,14.43,14.12,14.42,236677,0
2012-10-11,14.53,14.79,14.42,14.6,166801,0
2012-10-12,14.61,14.81,14.49,14.59,197085,0
2012-10-15,14.6,14.72,14.26,14.49,176752,0
2012-10-16,14.61,14.61,14.41,14.47,177631,0
2012-10-17,14.54,14.83,14.45,14.78,216944,0
2012-10-18,14.8,14.8,14.44,14.49,174538,0
2012-10-19,14.43,14.54,13.905,14,273358,0
2012-10-22,14.01,14.1,13.76,14.08,205122,0
2012-10-23,13.98,14.09,13.74,13.97,151027,0
2012-10-24,14.02,14.27,13.88,13.97,114623,0
2012-10-25,14.11,14.11,13.62,13.72,229825,0
2012-10-26,13.75,13.8,13.09,13.14,220068,0
2012-10-31,13.14,13.14,12.39,12.68,372640,0
2012-11-01,12.75,13.32,12.75,13.14,557963,0
2012-11-02,13.16,13.19,12.63,12.74,493677,0
2012-11-05,12.77,13.19,12.77,13.03,131118,0
2012-11-06,13.11,13.28,12.96,13.19,516825,0
2012-11-07,12.85,13.06,11.75,12.09,742859,0
2012-11-08,12.06,12.18,12.01,12.14,439255,0
2012-11-09,12.09,12.17,11.8,11.84,1544587,0
2012-11-12,11.94,12.14,11.71,11.71,264610,0
2012-11-13,11.63,11.67,11.06,11.11,399169,0
2012-11-14,11.11,11.24,10.6,10.76,470238,0
2012-11-15,10.76,10.89,10.51,10.65,308456,0
2012-11-16,10.63,10.87,10.39,10.76,337900,0
2012-11-19,10.84,11.14,10.64,11.03,336250,0
2012-11-20,10.96,11.05,10.28,10.75,639880,0
2012-11-21,10.74,11.02,10.59,10.64,427468,0
2012-11-23,10.64,10.669,10.5,10.6,152148,0
2012-11-26,10.58,10.82,10.33,10.55,309378,0
2012-11-27,10.53,10.64,10.31,10.32,263413,0
2012-11-28,10.24,10.4,10.05,10.365,297686,0
2012-11-29,10.48,10.72,10.3,10.63,689397,0
2012-11-30,10.605,10.84,10.5,10.7,556445,0
2012-12-03,10.81,11.01,10.45,10.68,916650,0
2012-12-04,10.7,10.89,10.58,10.88,702111,0
2012-12-05,10.93,10.95,10.65,10.86,535113,0
2012-12-06,10.76,10.82,10.62,10.79,464446,0
2012-12-07,10.73,10.88,10.54,10.7,1654317,0
2012-12-10,10.69,11.04,10.69,11.03,639145,0
2012-12-11,11.08,11.48,11,11.06,400364,0
2012-12-12,11.12,11.32,11.01,11.16,397416,0
2012-12-13,11.12,11.24,10.92,11.11,410110,0
2012-12-14,11.11,11.42,11.11,11.37,335543,0
2012-12-17,11.4,11.515,11.095,11.2,687016,0
2012-12-18,11.24,11.81,11.2,11.74,594305,0
2012-12-19,11.73,11.98,11.57,11.95,647220,0
2012-12-20,11.93,11.93,11.59,11.63,408758,0
2012-12-21,11.59,11.74,11.31,11.62,1553508,0
2012-12-24,11.6,11.65,11.43,11.55,96255,0
2012-12-26,11.58,11.62,11.37,11.49,186735,0
2012-12-27,11.48,11.67,11.25,11.44,334863,0
2012-12-28,11.35,11.5,11.25,11.38,323675,0
2012-12-31,11.38,11.81,11.225,11.79,529750,0
2013-01-02,11.855,12.28,11.855,12.09,704635,0
2013-01-03,12.03,12.27,11.9,12.13,242432,0
2013-01-04,12.2,12.43,12.06,12.35,305498,0
2013-01-07,12.42,12.54,12.15,12.53,314412,0
2013-01-08,12.43,12.56,11.96,12.02,745975,0
2013-01-09,12.09,12.23,11.91,12.17,461737,0
2013-01-10,12.19,12.54,12.18,12.48,315177,0
2013-01-11,12.46,12.5,12.19,12.37,187248,0
2013-01-14,12.32,12.45,12.262,12.42,356867,0
2013-01-15,12.42,12.66,12.33,12.64,320560,0
2013-01-16,12.57,12.97,12.43,12.43,272108,0
2013-01-17,12.46,12.53,12.29,12.47,220797,0
2013-01-18,12.43,12.45,12.31,12.43,261876,0
2013-01-22,12.4,12.52,12.25,12.51,310224,0
2013-01-23,12.48,12.62,12.38,12.58,714443,0
2013-01-24,12.56,12.82,12.24,12.65,310485,0
2013-01-25,12.5,12.71,12.46,12.69,573765,0
2013-01-28,12.68,13,12.505,12.99,501777,0
2013-01-29,12.95,13.06,12.73,13.05,469176,0
2013-01-30,12.92,12.99,12.54,12.68,477631,0
2013-01-31,12.69,13.06,12.51,12.61,463249,0
2013-02-01,12.68,12.85,12.58,12.67,180405,0
2013-02-04,12.56,12.66,12.52,12.64,238080,0
2013-02-05,12.7,12.73,12.5,12.51,464712,0
2013-02-06,12.46,12.73,12.43,12.61,406039,0
2013-02-07,12.64,12.69,12.48,12.54,182588,0
2013-02-08,12.6,12.6,12.37,12.38,339644,0
2013-02-11,12.43,12.485,12.225,12.29,487482,0
2013-02-12,12.26,12.48,12.18,12.31,242942,0
2013-02-13,12.33,12.41,12.22,12.3,204064,0
2013-02-14,12.3,12.3,12.13,12.18,272369,0
2013-02-15,12.395,12.5,11.964,12.33,1190195,0
2013-02-19,12.34,12.59,12.29,12.58,642108,0
2013-02-20,12.62,12.79,12.46,12.58,540929,0
2013-02-21,12.58,12.78,12.35,12.51,291582,0
2013-02-22,12.54,12.67,12.4,12.61,268948,0
2013-02-25,12.43,12.69,12.21,12.55,695516,0
2013-02-26,12.58,13.08,12.55,12.8,1017985,0
2013-02-27,12.76,12.96,12.75,12.79,318112,0
2013-02-28,12.74,12.98,12.71,12.74,315889,0
2013-03-01,12.6,12.99,12.53,12.99,328443,0
2013-03-04,13,13.62,12.98,13.53,481780,0
2013-03-05,13.59,14.24,13.57,14.2,632848,0
2013-03-06,14.2,14.2,13.95,14.07,371384,0
2013-03-07,14.03,14.19,13.93,14.19,244793,0
2013-03-08,14.29,14.34,14.05,14.16,233853,0
2013-03-11,14.12,14.3,14.05,14.27,298993,0
2013-03-12,14.23,14.27,14.03,14.27,235874,0
2013-03-13,14.28,14.28,14.03,14.25,212600,0
2013-03-14,14.24,14.3,14.16,14.26,204917,0
2013-03-15,14.23,14.23,14.02,14.16,446203,0
2013-03-18,14.01,14.11,13.825,13.86,191247,0
2013-03-19,13.4,13.86,13.36,13.84,500366,0
2013-03-20,13.87,14,13.73,13.74,258217,0
2013-03-21,13.67,13.8,13.47,13.52,342532,0
2013-03-22,13.53,13.7,13.33,13.44,220893,0
2013-03-25,13.49,13.755,13.235,13.51,245965,0
2013-03-26,13.54,13.68,13.39,13.57,208632,0
2013-03-27,13.51,13.51,13.17,13.5,143123,0
2013-03-28,13.54,13.65,13.25,13.34,237048,0
2013-04-01,13.42,13.49,13.02,13.1,393461,0
2013-04-02,13.22,13.5,13.16,13.23,142091,0
2013-04-03,13.22,13.32,12.95,12.96,186439,0
2013-04-04,13.03,13.14,12.82,12.95,144129,0
2013-04-05,12.95,13.01,12.75,12.9,107655,0
2013-04-08,12.85,12.96,12.65,12.88,93823,0
2013-04-09,12.87,12.99,12.8,12.83,129568,0
2013-04-10,12.89,13.55,12.89,13.4,310665,0
2013-04-11,13.38,13.74,13.38,13.48,211784,0
2013-04-12,13.49,13.73,13.33,13.43,240255,0
2013-04-15,13.34,13.44,12.93,13,221185,0
2013-04-16,13.03,13.14,12.8,13.06,254407,0
2013-04-17,13.02,13.04,12.76,13,251193,0
2013-04-18,13.01,13.155,12.63,12.85,302437,0
2013-04-19,12.85,13.08,12.76,13.04,310521,0
2013-04-22,13.04,13.19,12.89,13.06,259622,0
2013-04-23,13.18,13.41,13.11,13.33,125808,0
2013-04-24,13.28,13.28,12.82,12.91,221495,0
2013-04-25,12.99,13.06,12.8,12.91,377197,0
2013-04-26,12.89,12.91,12.75,12.85,309727,0
2013-04-29,12.87,12.89,12.75,12.8,185239,0
2013-04-30,12.77,12.87,12.24,12.32,375318,0
2013-05-01,12.23,12.25,11.42,11.47,593044,0
2013-05-02,11.42,11.65,11.26,11.34,565569,0
2013-05-03,11.3,11.58,11.28,11.29,466673,0
2013-05-06,11.27,11.43,11.22,11.38,216363,0
2013-05-07,11.38,11.46,11.25,11.35,287602,0
2013-05-08,11.37,11.83,11.29,11.82,321890,0
2013-05-09,11.82,12.07,11.82,11.89,296921,0
2013-05-10,11.95,12.79,11.94,12.78,295331,0
2013-05-13,12.8,13.17,12.45,13.01,430482,0
2013-05-14,12.99,13.42,12.99,13.41,441349,0
2013-05-15,13.33,13.45,13.25,13.36,226850,0
2013-05-16,13.31,13.31,12.94,13.04,218239,0
2013-05-17,13.06,13.07,12.88,13.03,249977,0
2013-05-20,12.99,13.03,12.76,12.87,323512,0
2013-05-21,12.83,13.1,12.77,13.08,408096,0
2013-05-22,13.14,13.6,13.14,13.26,371810,0
2013-05-23,13.03,13.4,13.03,13.31,171274,0
2013-05-24,13.26,13.5,13.11,13.39,127305,0
2013-05-28,13.55,13.83,13.4,13.69,175607,0
2013-05-29,13.63,13.63,13.24,13.36,227687,0
2013-05-30,13.4,13.45,13.3,13.4,154509,0
2013-05-31,13.33,13.47,13.15,13.16,295441,0
2013-06-03,13.25,13.29,12.69,13.14,592255,0
2013-06-04,13.13,13.22,12.62,12.75,801155,0
2013-06-05,12.7,12.84,12.43,12.72,243950,0
2013-06-06,13.3,13.68,13.22,13.62,387917,0
2013-06-07,13.68,14.34,13.665,14.2,379023,0
2013-06-10,14.2,14.45,13.99,14.42,320026,0
2013-06-11,14.27,14.57,14,14.42,242872,0
2013-06-12,14.5,14.55,14,14.08,247199,0
2013-06-13,14.05,14.26,13.78,14.2,138823,0
2013-06-14,14.2,14.32,13.91,14.02,198230,0
2013-06-17,14.07,14.23,13.73,13.76,212352,0
2013-06-18,13.89,14.55,13.86,14.41,276507,0
2013-06-19,14.42,14.61,14.02,14.12,262573,0
2013-06-20,13.93,14.11,13.51,13.59,359166,0
2013-06-21,13.62,14.16,13.53,14.08,952988,0
2013-06-24,14.05,14.45,13.19,13.84,484868,0
2013-06-25,13.86,14.2,13.45,14.15,275988,0
2013-06-26,14.27,14.42,13.91,14.33,235363,0
2013-06-27,14.47,14.8,14.235,14.73,194232,0
2013-06-28,14.75,15.25,14.55,15.06,1267361,0
2013-07-01,15.26,15.71,14.68,14.93,1323712,0
2013-07-02,15,15.06,14.76,14.91,205347,0
2013-07-03,14.905,14.905,14.54,14.6,123083,0
2013-07-05,14.83,14.85,14.44,14.85,215614,0
2013-07-08,14.97,15.15,14.73,15.01,324818,0
2013-07-09,15.06,15.17,14.69,14.95,256064,0
2013-07-10,14.97,15.17,14.79,14.9,440911,0
2013-07-11,15.05,15.05,14.79,14.87,318742,0
2013-07-12,14.86,15,14.605,14.9,394625,0
2013-07-15,14.89,15.23,14.81,15.12,410014,0
2013-07-16,15.1,15.29,14.86,15.17,292208,0
2013-07-17,15.28,15.305,15.06,15.19,252628,0
2013-07-18,15.23,15.26,14.98,15.08,426185,0
2013-07-19,15.08,15.81,14.93,15.55,1774881,0
2013-07-22,15.44,15.55,15.19,15.48,792233,0
2013-07-23,15.49,15.49,15.07,15.1,686176,0
2013-07-24,15.16,15.4,15.1,15.17,215631,0
2013-07-25,15.1,15.52,14.94,15.52,423578,0
2013-07-26,15.35,18.08,15.28,17.34,4077657,0
2013-07-29,17.42,17.69,17.29,17.49,1317876,0
2013-07-30,17.6,17.69,16.91,17.23,1004769,0
2013-07-31,17.26,17.42,17.15,17.26,790895,0
2013-08-01,16.78,17.1,16.44,16.53,2390570,0
2013-08-02,16.5,16.65,15.86,16.05,534569,0
2013-08-05,15.91,16.41,15.88,16.35,316464,0
2013-08-06,16.38,16.42,15.93,16.04,668509,0
2013-08-07,15.97,16.208,15.84,15.92,316979,0
2013-08-08,16.06,16.1,15.72,15.84,317362,0
2013-08-09,15.77,16.17,15.65,15.93,452821,0
2013-08-12,16.11,16.4,15.66,15.73,632461,0
2013-08-13,15.71,15.96,15.515,15.63,437033,0
2013-08-14,15.58,15.829,15.51,15.58,276618,0
2013-08-15,15.43,15.77,15.2,15.28,343892,0
2013-08-16,15.18,15.35,15.03,15.03,339149,0
2013-08-19,15,15.08,14.46,14.51,441692,0
2013-08-20,14.47,15.109,14.37,14.81,301509,0
2013-08-21,14.74,15.09,14.65,14.78,172584,0
2013-08-22,14.79,14.97,14.68,14.9,208519,0
2013-08-23,14.9,15.04,14.74,14.96,252496,0
2013-08-26,14.99,15.38,14.98,15.14,213902,0
2013-08-27,15,15.15,14.59,14.6,313139,0
2013-08-28,14.64,14.71,14.18,14.19,451869,0
2013-08-29,14.12,14.53,14.12,14.32,314658,0
2013-08-30,14.29,14.295,14.05,14.09,156426,0
2013-09-03,14.27,14.72,14.22,14.63,248190,0
2013-09-04,14.6,15.11,14.53,15.11,322671,0
2013-09-05,15.15,15.27,14.67,15.12,258561,0
2013-09-06,15.17,15.4,14.76,15.14,490344,0
2013-09-09,15.15,15.47,15.08,15.4,401006,0
2013-09-10,15.44,15.56,15.27,15.43,234169,0
2013-09-11,15.44,15.77,15.14,15.7,406349,0
2013-09-12,15.7,15.76,15.51,15.56,649138,0
2013-09-13,15.62,15.68,15.07,15.55,295128,0
2013-09-16,15.77,15.82,15.28,15.5,295457,0
2013-09-17,15.49,15.82,15.43,15.75,281975,0
2013-09-18,15.76,16.16,15.57,15.95,337796,0
2013-09-19,15.94,16,15.57,15.67,224538,0
2013-09-20,15.67,15.75,15.16,15.51,2038878,0
2013-09-23,15.49,15.49,14.6,14.72,361548,0
2013-09-24,14.72,14.9,14.51,14.54,559432,0
2013-09-25,14.54,14.63,14.24,14.28,380600,0
2013-09-26,14.29,14.51,14.14,14.37,262636,0
2013-09-27,14.27,14.72,14.15,14.36,262100,0
2013-09-30,14.16,14.42,13.76,14.39,584600,0
2013-10-01,14.34,15.04,14.26,15.01,628800,0
2013-10-02,14.93,15.05,14.73,14.95,314000,0
2013-10-03,14.88,15.32,14.5,15.09,470282,0
2013-10-04,15.06,15.25,14.91,15.15,194332,0
2013-10-07,15.04,15.1,14.82,15,265700,0
2013-10-08,14.98,15,14.51,14.69,482900,0
2013-10-09,14.71,15.36,14.4,15.06,563300,0
2013-10-10,15.32,15.48,15.23,15.48,290100,0
2013-10-11,15.3,15.8,15.14,15.68,339800,0
2013-10-14,15.6,15.73,15.43,15.69,301200,0
2013-10-15,15.69,15.84,15.37,15.69,343400,0
2013-10-16,15.76,16.08,15.76,16.03,316700,0
2013-10-17,15.91,16.43,15.87,16.33,657500,0
2013-10-18,16.48,16.52,16.18,16.42,674300,0
2013-10-21,16.47,16.51,16.09,16.21,486900,0
2013-10-22,16.24,16.63,16.24,16.43,347244,0
2013-10-23,16.36,16.83,16.21,16.72,344900,0
2013-10-24,16.75,16.97,16.68,16.69,202354,0
2013-10-25,16.77,16.83,16.33,16.43,259400,0
2013-10-28,16.4,16.75,16.25,16.32,390800,0
2013-10-29,16.34,16.42,15.97,16.16,230000,0
2013-10-30,16.21,16.52,16.21,16.39,490700,0
2013-10-31,16.44,16.63,16.28,16.385,360909,0
2013-11-01,16.37,16.62,16.28,16.3,510100,0
2013-11-04,16.33,16.62,16.33,16.56,511000,0
2013-11-05,16.51,16.85,16.34,16.8,349900,0
2013-11-06,17.16,17.2,16.21,16.37,585329,0
2013-11-07,16.45,17.05,16.45,16.88,444000,0
2013-11-08,16.89,17.21,16.84,17.15,341383,0
2013-11-11,17.18,17.21,16.7,16.71,183300,0
2013-11-12,16.66,17.07,16.56,17.06,330000,0
2013-11-13,16.91,16.95,16.7,16.83,204400,0
2013-11-14,16.91,17.03,16.67,16.92,194233,0
2013-11-15,16.88,17.15,16.775,17.11,190957,0
2013-11-18,17.19,17.78,17.13,17.21,286600,0
2013-11-19,17.17,17.3,16.9,16.97,199100,0
2013-11-20,17,17.32,16.9,17.07,126300,0
2013-11-21,17.15,17.41,17.05,17.32,128300,0
2013-11-22,17.35,17.85,17.35,17.78,219000,0
2013-11-25,17.8,18.15,17.75,18.04,245389,0
2013-11-26,18.09,18.12,17.65,17.83,189300,0
2013-11-27,17.85,18,17.66,17.92,143641,0
2013-11-29,18.03,18.136,17.76,17.79,88449,0
2013-12-02,17.77,18,17.49,17.91,160379,0
2013-12-03,17.85,18.07,17.5,17.75,250100,0
2013-12-04,17.71,17.71,17.32,17.46,193500,0
2013-12-05,17.51,17.73,17.37,17.45,157700,0
2013-12-06,17.65,17.9,17.37,17.52,246000,0
2013-12-09,17.61,17.69,17.22,17.52,184100,0
2013-12-10,17.5,17.53,17.06,17.23,321100,0
2013-12-11,17.25,17.45,16.79,17.26,324886,0
2013-12-12,17.31,17.52,17.02,17.15,382400,0
2013-12-13,17.2,17.43,17.06,17.25,407100,0
2013-12-16,17.3,17.9,17.27,17.81,1121800,0
2013-12-17,17.81,17.96,17.45,17.58,511700,0
2013-12-18,17.57,17.805,17.18,17.78,416274,0
2013-12-19,17.75,17.78,17.26,17.45,732500,0
2013-12-20,17.45,17.49,17.08,17.4,1634000,0
2013-12-23,17.4,17.67,17.38,17.55,713700,0
2013-12-24,17.54,17.83,17.46,17.53,222741,0
2013-12-26,17.55,18.22,17.55,17.65,569800,0
2013-12-27,17.73,17.95,17.52,17.88,313666,0
2013-12-30,17.93,18.04,17.841,17.99,305817,0
2013-12-31,17.98,18,17.65,17.68,251200,0
2014-01-02,17.56,18.07,17.34,18.03,574389,0
2014-01-03,18.04,18.91,17.986,18.72,513687,0
2014-01-06,18.75,18.8,18.32,18.58,277318,0
2014-01-07,18.7,18.83,18.5,18.63,376500,0
2014-01-08,18.68,19.21,18.51,19.19,539500,0
2014-01-09,19.3,19.9,19.25,19.56,900500,0
2014-01-10,19.62,19.81,19.26,19.72,570000,0
2014-01-13,19.65,19.83,19.18,19.57,542900,0
2014-01-14,19.35,19.6,19.33,19.5,470918,0
2014-01-15,19.45,19.54,19.26,19.49,386000,0
2014-01-16,19.5,19.67,19.31,19.54,641300,0
2014-01-17,19.5,19.78,19.39,19.46,272300,0
2014-01-21,19.55,19.59,19.12,19.42,367637,0
2014-01-22,19.29,19.51,19.22,19.38,252079,0
2014-01-23,19.41,19.55,19.09,19.36,452350,0
2014-01-24,19.45,19.48,18.85,19.04,448200,0
2014-01-27,19.12,19.13,18.07,18.32,271624,0
2014-01-28,18.4,19.16,18.18,18.9,536800,0
2014-01-29,18.63,18.9,18.3,18.61,536200,0
2014-01-30,18.74,18.965,18.5,18.6,474030,0
2014-01-31,18.3,18.97,17.88,17.9,783100,0
2014-02-03,17.77,17.9,16.13,16.28,1271260,0
2014-02-04,16.29,16.92,16.1,16.64,413036,0
2014-02-05,16.5,16.58,15.96,16.14,432004,0
2014-02-06,16.24,16.29,15.86,15.96,396124,0
2014-02-07,15.99,16.69,15.99,16.46,435423,0
2014-02-10,16.37,17.12,15.97,16.47,816985,0
2014-02-11,16.54,17.95,16.27,17.87,612254,0
2014-02-12,17.8,18.16,17.44,17.81,438269,0
2014-02-13,17.62,18.22,17.62,17.96,336286,0
2014-02-14,17.95,18.38,17.73,17.85,507130,0
2014-02-18,17.686,18.38,17.686,17.96,426872,0
2014-02-19,17.86,18.05,17.61,17.74,386978,0
2014-02-20,17.68,18.1,17.6,17.74,811473,0
2014-02-21,17.7,17.9,17.61,17.7,1008363,0
2014-02-24,17.67,17.82,17.44,17.48,461193,0
2014-02-25,17.47,17.73,17.29,17.6,401163,0
2014-02-26,17.66,17.7,17.38,17.49,391202,0
2014-02-27,17.49,17.5,17.1,17.21,851250,0
2014-02-28,17.19,17.29,14.79,14.8,1880828,0
2014-03-03,14.95,15.33,14.26,14.31,1406867,0
2014-03-04,14.41,14.81,13.94,14.505,1587318,0
2014-03-05,14.51,15.37,14.35,15.25,892882,0
2014-03-06,15.33,15.36,14.48,14.9,467869,0
2014-03-07,14.72,15.23,14.4,15.01,756994,0
2014-03-10,14.97,15.1,14.4,14.59,562769,0
2014-03-11,14.74,14.88,14.25,14.81,973249,0
2014-03-12,14.72,15.37,14.71,15.3,492017,0
2014-03-13,15.36,15.87,15.15,15.46,561773,0
2014-03-14,15.46,15.52,15.07,15.34,316263,0
2014-03-17,15.47,16.06,15.361,15.44,368756,0
2014-03-18,15.45,15.98,15.39,15.75,336393,0
2014-03-19,15.8,16.25,15.71,16.2,419432,0
2014-03-20,16.12,16.12,14.75,15.43,738363,0
2014-03-21,15.44,15.69,14.35,14.475,1987771,0
2014-03-24,14.5,14.603,13.726,14.32,990932,0
2014-03-25,14.43,14.77,13.89,13.99,478233,0
2014-03-26,14.11,14.34,13.05,13.19,1272600,0
2014-03-27,13.17,14.43,13.05,14.36,1038704,0
2014-03-28,14.34,14.47,13.8,14.01,817581,0
2014-03-31,14.08,14.15,11.26,11.65,4211441,0
2014-04-01,11.65,11.93,11.31,11.64,2800794,0
2014-04-02,11.67,11.74,11.39,11.55,855558,0
2014-04-03,11.52,12.13,10.83,11.11,2485512,0
2014-04-04,11.17,11.31,10.631,11.25,1603029,0
2014-04-07,11.25,11.49,10.97,11.24,1127328,0
2014-04-08,11.2,11.42,10.97,11.04,771209,0
2014-04-09,11.04,11.2,10.81,11.14,1226764,0
2014-04-10,11.08,11.17,10.415,10.49,1027531,0
2014-04-11,10.43,11.04,10.24,10.4,1761780,0
2014-04-14,10.57,10.84,10.46,10.72,913649,0
2014-04-15,10.67,11.77,10.67,11.55,1719790,0
2014-04-16,11.66,11.79,11.44,11.56,1300916,0
2014-04-17,11.52,11.65,11.05,11.1,444848,0
2014-04-21,12.19,12.25,11.415,11.56,801141,0
2014-04-22,11.58,12.32,11.48,11.84,1506191,0
2014-04-23,11.89,11.89,11.34,11.49,689371,0
2014-04-24,11.56,11.66,11.01,11.34,486497,0
2014-04-25,11.23,11.23,10.81,10.95,536220,0
2014-04-28,11.04,11.21,10.6,10.97,420044,0
2014-04-29,10.99,11.42,10.9,11.3,426544,0
2014-04-30,11.29,11.43,11.07,11.42,486549,0
2014-05-01,11.38,11.505,11.05,11.36,973222,0
2014-05-02,11.35,11.35,11.015,11.14,637003,0
2014-05-05,11.07,11.57,10.96,11.3,870746,0
2014-05-06,11.13,11.14,9.85,10.44,2067676,0
2014-05-07,10.83,11.2,10.67,10.75,1157179,0
2014-05-08,10.7,10.995,10.28,10.31,888194,0
2014-05-09,10.45,10.76,10.29,10.69,683652,0
2014-05-12,10.7,11.41,10.7,11.33,803449,0
2014-05-13,11.29,11.42,10.76,10.8,727677,0
2014-05-14,10.8,10.85,10.59,10.75,921648,0
2014-05-15,11.09,11.99,11.07,11.93,1627808,0
2014-05-16,11.9,12.02,11.55,11.95,650077,0
2014-05-19,11.91,12.13,11.7,12.09,626182,0
2014-05-20,12.08,12.11,11.49,11.77,1101561,0
2014-05-21,11.83,11.92,11.52,11.66,488054,0
2014-05-22,11.74,12.15,11.54,12.12,490825,0
2014-05-23,12.09,12.25,11.94,12.12,523220,0
2014-05-27,12.22,12.74,12.22,12.73,661294,0
2014-05-28,12.7,13.09,12.5,12.54,945882,0
2014-05-29,12.63,12.716,12.323,12.43,300823,0
2014-05-30,12.46,12.631,12.35,12.39,350091,0
2014-06-02,12.62,12.87,12.22,12.43,642310,0
2014-06-03,12.34,12.46,12.08,12.41,321068,0
2014-06-04,12.4,12.67,12.35,12.6,409557,0
2014-06-05,12.75,13.3,12.55,13.04,618509,0
2014-06-06,13.07,13.51,13,13.45,623091,0
2014-06-09,13.39,13.91,13.26,13.56,519001,0
2014-06-10,13.43,13.53,13.04,13.19,563000,0
2014-06-11,13.06,13.2,12.91,13.16,508379,0
2014-06-12,13.16,13.4,12.98,13.29,319961,0
2014-06-13,13.27,13.27,12.866,13.13,366410,0
2014-06-16,13.07,13.38,12.915,12.99,359052,0
2014-06-17,13,13.17,12.74,12.98,391261,0
2014-06-18,13.01,13.07,12.8,12.96,405355,0
2014-06-19,13.01,13.01,12.42,12.5,476022,0
2014-06-20,12.6,12.71,12.26,12.3,1556097,0
2014-06-23,12.31,12.37,12.09,12.17,566755,0
2014-06-24,12.15,12.22,11.4,11.93,1670354,0
2014-06-25,11.89,12.03,11.73,11.96,352259,0
2014-06-26,11.93,12,11.77,11.85,229390,0
2014-06-27,11.77,11.89,11.64,11.88,662187,0
2014-06-30,11.73,12.14,11.69,12.08,443466,0
2014-07-01,12.08,12.55,12.08,12.44,494438,0
2014-07-02,12.23,12.3,11.93,12.04,614700,0
2014-07-03,12.12,12.15,11.96,12.09,248855,0
2014-07-07,11.99,12.17,11.95,12.15,848190,0
2014-07-08,12.16,12.16,11.5,11.55,656045,0
2014-07-09,11.62,11.68,11.32,11.48,357551,0
2014-07-10,11.1,11.54,11.1,11.43,332638,0
2014-07-11,11.4,11.75,11.4,11.73,357199,0
2014-07-14,11.82,11.886,11.4,11.53,221651,0
2014-07-15,11.54,11.56,10.78,10.95,804860,0
2014-07-16,11.01,11.13,10.8,10.92,327690,0
2014-07-17,10.83,10.98,10.5,10.58,422025,0
2014-07-18,10.64,11.07,10.5,11.01,454941,0
2014-07-21,10.94,11.02,10.69,10.99,407362,0
2014-07-22,11.05,11.35,10.97,11.32,542897,0
2014-07-23,11.41,11.67,11.28,11.32,669121,0
2014-07-24,11.36,11.41,10.86,10.99,1021679,0
2014-07-25,10.9,10.96,10.63,10.8,701101,0
2014-07-28,10.78,10.91,10.56,10.65,270984,0
2014-07-29,10.67,11.015,10.65,10.96,274799,0
2014-07-30,11.06,11.19,10.96,11.08,365628,0
2014-07-31,10.81,11.08,10.4,10.64,699115,0
2014-08-01,10.68,11,10.51,10.71,544126,0
2014-08-04,10.74,10.88,10.55,10.82,338168,0
2014-08-05,10.76,11.16,10.65,11.09,620280,0
2014-08-06,11.01,11.19,10.92,11.02,750431,0
2014-08-07,11.03,11.05,10.73,10.77,458115,0
2014-08-08,10.75,11.11,10.6,11.06,682404,0
2014-08-11,11.1,11.41,11,11.39,355265,0
2014-08-12,11.37,11.52,11.27,11.45,263796,0
2014-08-13,11.52,12.1,11.49,11.91,484790,0
2014-08-14,11.92,11.967,11.51,11.68,285851,0
2014-08-15,11.75,12.09,11.53,11.73,334832,0
2014-08-18,11.84,12.07,11.69,11.785,262437,0
2014-08-19,11.77,11.87,11.6,11.61,211478,0
2014-08-20,11.54,11.54,11.24,11.33,197723,0
2014-08-21,11.31,11.47,11.22,11.32,283803,0
2014-08-22,11.32,11.46,11.16,11.34,253177,0
2014-08-25,11.45,11.82,11.42,11.68,256319,0
2014-08-26,11.7,12.11,11.69,11.97,551220,0
2014-08-27,12,12.044,11.85,12,289499,0
2014-08-28,12.32,12.4,11.71,11.77,323984,0
2014-08-29,11.79,11.92,11.64,11.79,233083,0
2014-09-02,11.87,12.05,11.75,11.92,495647,0
2014-09-03,12.01,12.305,11.92,11.99,343035,0
2014-09-04,11.98,11.98,11.67,11.73,282334,0
2014-09-05,11.69,11.79,11.433,11.63,286250,0
2014-09-08,11.59,11.83,11.548,11.81,175866,0
2014-09-09,11.75,11.81,11.21,11.26,292009,0
2014-09-10,11.31,11.86,11.26,11.81,291441,0
2014-09-11,11.72,11.77,11.59,11.59,229056,0
2014-09-12,11.6,11.63,11.29,11.58,350655,0
2014-09-15,11.53,11.6,10.96,11.07,480299,0
2014-09-16,10.98,11.11,10.9,11.08,267502,0
2014-09-17,11.13,11.53,11.125,11.4,291662,0
2014-09-18,11.46,11.61,11.35,11.6,287636,0
2014-09-19,11.62,11.72,11.26,11.52,721014,0
2014-09-22,11.49,11.71,11.04,11.25,404405,0
2014-09-23,11.2,11.49,11.19,11.35,295768,0
2014-09-24,11.3,11.62,11.28,11.57,178099,0
2014-09-25,11.55,11.58,11.14,11.18,276224,0
2014-09-26,11.21,11.42,11.16,11.3,356999,0
2014-09-29,11.18,11.355,11.05,11.11,323145,0
2014-09-30,11.1,11.5,10.91,11.34,566184,0
2014-10-01,11.34,11.73,11.11,11.465,632304,0
2014-10-02,11.44,11.93,11.18,11.875,416408,0
2014-10-03,12,12.03,11.65,12.02,423004,0
2014-10-06,12.04,12.11,11.79,12.07,394464,0
2014-10-07,12.02,12.02,11.57,11.96,547990,0
2014-10-08,11.89,12.42,11.55,12.36,560945,0
2014-10-09,12.4,12.4,11.565,11.67,385066,0
2014-10-10,11.56,11.92,10.07,10.09,1278172,0
2014-10-13,10.05,10.544,9.38,9.9,790221,0
2014-10-14,10,10.5,9.79,10.48,993374,0
2014-10-15,10.26,11.1,10.08,10.74,763985,0
2014-10-16,10.49,11.48,10.395,11.31,704788,0
2014-10-17,11.49,11.53,11.01,11.35,1037208,0
2014-10-20,11.22,11.47,11.03,11.21,654794,0
2014-10-21,11.28,11.4,11.04,11.13,398526,0
2014-10-22,11.15,11.2,10.52,10.66,768515,0
2014-10-23,10.78,11.13,10.78,11,484204,0
2014-10-24,11.03,11.13,10.92,11.02,325594,0
2014-10-27,10.94,11.01,10.75,10.97,320840,0
2014-10-28,11.04,11.23,10.9,11.08,439921,0
2014-10-29,11.07,11.14,10.93,10.95,352913,0
2014-10-30,10.91,11.15,10.91,10.99,362252,0
2014-10-31,11.19,11.2,10.8,10.91,463177,0
2014-11-03,10.92,11.2,10.77,10.89,396055,0
2014-11-04,10.83,11.03,10.75,10.99,349234,0
2014-11-05,10.34,11.24,10.34,10.78,659019,0
2014-11-06,10.85,11.09,10.56,10.88,391131,0
2014-11-07,10.9,11.16,10.71,10.98,438739,0
2014-11-10,10.97,11.085,10.56,10.93,744291,0
2014-11-11,10.95,11.09,10.83,10.92,278656,0
2014-11-12,10.85,10.89,10.15,10.71,824085,0
2014-11-13,10.77,10.99,10.52,10.54,266652,0
2014-11-14,10.56,10.71,10.38,10.63,266726,0
2014-11-17,10.64,10.7,10.56,10.6,316418,0
2014-11-18,10.6,11.07,10.6,11,535733,0
2014-11-19,10.98,11.15,10.73,11.15,709106,0
2014-11-20,11.13,11.4,11.05,11.32,450225,0
2014-11-21,11.5,11.58,11.32,11.51,703566,0
2014-11-24,11.47,11.67,11.47,11.61,615314,0
2014-11-25,11.67,11.8,11.57,11.61,432554,0
2014-11-26,11.6,11.885,11.55,11.78,284875,0
2014-11-28,11.74,12,11.7,11.73,267880,0
2014-12-01,12,12.12,11.71,11.8,907725,0
2014-12-02,11.85,12.07,11.77,11.95,819369,0
2014-12-03,12.04,12.75,11.9,12.46,961764,0
2014-12-04,12.42,12.83,12.33,12.5,579789,0
2014-12-05,12.5,12.92,12.46,12.81,468516,0
2014-12-08,12.91,13.1,12.51,12.52,678560,0
2014-12-09,12.37,12.87,12.37,12.82,528873,0
2014-12-10,12.78,12.8,12.23,12.24,609184,0
2014-12-11,12.29,12.71,12.13,12.2,294756,0
2014-12-12,12.18,12.255,11.95,12.16,366419,0
2014-12-15,12.19,12.52,11.27,11.43,891121,0
2014-12-16,11.41,11.71,10.98,11,661476,0
2014-12-17,11.06,11.631,10.98,11.58,834511,0
2014-12-18,11.64,11.99,11.63,11.97,523275,0
2014-12-19,11.95,12.07,11.63,11.72,1097035,0
2014-12-22,11.66,11.93,11.52,11.89,418695,0
2014-12-23,11.94,11.94,11.24,11.48,445794,0
2014-12-24,11.5,11.78,11.39,11.42,156417,0
2014-12-26,11.43,11.96,11.264,11.88,282327,0
2014-12-29,11.85,12.11,11.8,11.87,307924,0
2014-12-30,11.86,12.15,11.86,11.92,278530,0
2014-12-31,12,12.25,12,12.04,371024,0
2015-01-02,12.14,12.33,11.82,12.07,245631,0
2015-01-05,11.99,12.6,11.84,12.23,443509,0
2015-01-06,12.31,12.58,11.98,12.19,552749,0
2015-01-07,12.33,13.36,12.24,12.63,890564,0
2015-01-08,12.95,13.01,12.51,12.6,920551,0
2015-01-09,12.56,12.6,12.1,12.39,793880,0
2015-01-12,12.46,12.57,12.3,12.39,901474,0
2015-01-13,12.53,12.54,12.02,12.41,563545,0
2015-01-14,12.29,12.77,12.28,12.49,339062,0
2015-01-15,12.55,12.65,12.11,12.23,452340,0
2015-01-16,12.17,12.66,12.17,12.54,512669,0
2015-01-20,12.58,12.62,11.16,12.34,2141308,0
2015-01-21,12,12.27,11.485,11.87,923341,0
2015-01-22,11.95,11.95,10.91,11.19,1694920,0
2015-01-23,10.51,10.84,10.24,10.63,2357194,0
2015-01-26,10.63,10.98,10.6,10.86,674907,0
2015-01-27,10.73,11,10.68,10.82,445541,0
2015-01-28,10.86,10.88,10.52,10.66,448360,0
2015-01-29,10.67,10.97,10.48,10.93,546136,0
2015-01-30,10.89,11.09,10.75,10.77,540008,0
2015-02-02,10.77,10.82,10.35,10.58,684182,0
2015-02-03,10.65,10.72,10.22,10.7,439878,0
2015-02-04,10.61,10.64,10.25,10.31,654745,0
2015-02-05,10.41,10.98,10.41,10.92,692665,0
2015-02-06,10.92,10.92,10.64,10.8,419500,0
2015-02-09,10.79,11.18,10.71,10.94,362439,0
2015-02-10,11,11.64,10.87,11.54,918768,0
2015-02-11,11.56,11.75,11.28,11.55,613667,0
2015-02-12,11.6,11.77,11.35,11.76,548368,0
2015-02-13,11.77,11.93,11.5,11.7,979418,0
2015-02-17,11.27,12.28,10.6,12,892894,0
2015-02-18,11.91,13.12,11.91,13.02,1094185,0
2015-02-19,12.91,14.38,12.81,13.41,1764213,0
2015-02-20,13.4,13.405,12.94,13.01,1170440,0
2015-02-23,12.93,13.89,12.93,13.52,847473,0
2015-02-24,13.56,13.7,13.175,13.24,453407,0
2015-02-25,13.2,13.94,13.05,13.89,1437988,0
2015-02-26,13.83,14.05,13.38,13.94,377440,0
2015-02-27,13.91,13.91,13.44,13.65,760302,0
2015-03-02,13.71,14.07,13.57,13.98,570400,0
2015-03-03,13.96,14.02,13.77,13.87,518900,0
2015-03-04,13.82,14.34,13.61,14.1,674100,0
2015-03-05,14.22,14.95,14.16,14.67,713700,0
2015-03-06,14.52,14.64,14.33,14.57,627600,0
2015-03-09,14.63,14.71,14.36,14.51,492600,0
2015-03-10,14.39,14.81,14.23,14.65,445500,0
2015-03-11,14.71,14.74,14.33,14.6,378800,0
2015-03-12,14.67,14.85,14.45,14.85,266600,0
2015-03-13,14.87,15.1,14.66,14.89,347900,0
2015-03-16,14.98,15.22,14.84,15,531200,0
2015-03-17,14.91,15.06,14.82,14.86,699500,0
2015-03-18,14.84,15.15,14.71,14.98,478500,0
2015-03-19,14.99,15.56,14.95,15.47,583900,0
2015-03-20,15.6,15.98,15.19,15.46,1224500,0
2015-03-23,15.34,15.51,14.86,15.19,503200,0
2015-03-24,15.12,15.41,15.05,15.18,451100,0
2015-03-25,15.2,15.25,14.61,14.73,837700,0
2015-03-26,14.61,15.07,14.24,14.81,664400,0
2015-03-27,14.81,15.15,14.75,15.07,679700,0
2015-03-30,15.23,15.39,15,15.18,703600,0
2015-03-31,15.05,15.63,14.96,15.2,1043046,0
2015-04-01,15.19,15.28,14.58,15.21,504700,0
2015-04-02,15.25,15.46,14.96,15.29,1334600,0
2015-04-06,15.13,15.73,15.13,15.66,619800,0
2015-04-07,15.75,16.17,15.7,15.94,886276,0
2015-04-08,15.93,16.35,15.85,16.22,1513300,0
2015-04-09,16.27,16.48,15.85,16.39,1055337,0
2015-04-10,16.41,16.5,16.2,16.29,391300,0
2015-04-13,16.3,16.52,16.24,16.34,367900,0
2015-04-14,16.28,16.53,16.13,16.16,415100,0
2015-04-15,16.19,16.39,15.93,16.1,481118,0
2015-04-16,16.03,20.43,16.03,17.08,8317109,0
2015-04-17,17.46,18.48,17.3,17.57,1985000,0
2015-04-20,17.76,19.2,17.55,19,1884600,0
2015-04-21,19.01,19.23,18.045,18.06,1081995,0
2015-04-22,18.16,18.77,18.1,18.62,1136462,0
2015-04-23,18.66,20.25,18.54,20.09,1805300,0
2015-04-24,20.02,20.3,19.57,20.13,1149239,0
2015-04-27,20.26,20.42,19.2,19.32,1575200,0
2015-04-28,19.52,19.9,18.72,19.29,1424709,0
2015-04-29,19.2,19.37,18.3,18.41,1348300,0
2015-04-30,18.45,18.56,17.13,17.45,1716500,0
2015-05-01,17.75,19.07,17.57,18.18,1184300,0
2015-05-04,18.46,19.68,18.37,19.07,1010700,0
2015-05-05,18.94,19.15,18.63,18.8,895600,0
2015-05-06,19.01,19.4,18.79,19.31,667913,0
2015-05-07,19.32,19.62,18.84,19.32,537393,0
2015-05-08,19.54,20.05,19.22,19.85,610700,0
2015-05-11,19.89,20.75,19.86,20.17,695800,0
2015-05-12,20.04,20.28,19.64,19.98,437626,0
2015-05-13,20.09,20.31,19.61,19.78,411400,0
2015-05-14,19.86,20.05,19.33,20.01,454300,0
2015-05-15,19.96,20.5,19.57,20.29,1224584,0
2015-05-18,20.3,20.4,19.89,20.22,517074,0
2015-05-19,19.63,19.93,19,19.31,1194178,0
2015-05-20,19.68,19.7,18.8,19.29,5013700,0
2015-05-21,19.36,19.55,18.9,19.31,1275500,0
2015-05-22,19.37,19.91,19.08,19.88,785800,0
2015-05-26,19.8,19.83,18.97,19.39,986765,0
2015-05-27,19.46,19.65,19.26,19.61,577400,0
2015-05-28,19.6,19.63,18.93,19.28,701172,0
2015-05-29,19.35,20.18,19.31,19.85,1480000,0
2015-06-01,20.34,21.93,20.33,21.12,2438509,0
2015-06-02,21.44,22.13,20.66,21.09,2664299,0
2015-06-03,21.2,21.45,20.86,21.38,622500,0
2015-06-04,21.62,22.14,21.31,21.5,1354400,0
2015-06-05,21.51,22.25,21.3,22.08,579000,0
2015-06-08,22.06,22.76,21.92,22.34,871500,0
2015-06-09,22.39,22.55,21.57,22.18,667767,0
2015-06-10,22.1,22.38,21.9,22.28,665731,0
2015-06-11,22.45,22.45,22,22.42,393652,0
2015-06-12,22.47,22.5,21.92,22.08,732300,0
2015-06-15,22.21,22.76,21.83,22.71,1022200,0
2015-06-16,22.75,22.94,22.48,22.63,625700,0
2015-06-17,22.65,23,22.48,22.88,844500,0
2015-06-18,23,25.15,22.86,24.42,2820300,0
2015-06-19,25.5,25.56,23.5,23.78,2364200,0
2015-06-22,23.93,24.34,23.33,24.28,942900,0
2015-06-23,24.45,24.52,23.91,24.49,503562,0
2015-06-24,24.5,24.5,23.29,23.52,720300,0
2015-06-25,23.56,23.7,22.73,22.98,829700,0
2015-06-26,22.93,23.65,22.85,23.61,1449100,0
2015-06-29,22.85,23.31,22.08,22.58,769400,0
2015-06-30,22.94,23.23,22.69,22.81,734386,0
2015-07-01,23.01,23.16,22.1,22.43,700400,0
2015-07-02,21.58,21.6,20.41,21.27,1711300,0
2015-07-06,21,21.93,21,21.74,845200,0
2015-07-07,21.76,21.81,21.16,21.61,732800,0
2015-07-08,21.48,21.64,20.96,21.21,693700,0
2015-07-09,21.56,21.77,21.11,21.27,518100,0
2015-07-10,21.44,22.08,21.44,21.76,665400,0
2015-07-13,21.8,21.93,21.62,21.76,476200,0
2015-07-14,21.83,22.86,21.78,22.5,728780,0
2015-07-15,22.73,22.87,21.9,21.98,644701,0
2015-07-16,22.21,22.83,21.94,22.69,1063000,0
2015-07-17,22.9,23.89,22.68,23.54,1196300,0
2015-07-20,23.56,23.69,22.96,23.14,728000,0
2015-07-21,22.92,23.08,22.45,22.89,641300,0
2015-07-22,22.62,23.16,22.53,23.1,314500,0
2015-07-23,23.09,23.24,22.58,22.6,706700,0
2015-07-24,22.42,22.77,21.85,22,823600,0
2015-07-27,21.92,22.4,21.61,21.97,517200,0
2015-07-28,22.15,22.57,21.63,22.43,556800,0
2015-07-29,22.45,22.47,21.67,21.96,374500,0
2015-07-30,21.8,21.9,21.03,21.75,536300,0
2015-07-31,21.74,22.34,21.18,21.74,596400,0
2015-08-03,21.68,21.97,21.47,21.76,713969,0
2015-08-04,21.76,22.59,21.05,22.05,984700,0
2015-08-05,22.2,23.62,22,23.12,1078200,0
2015-08-06,22.5,23.02,21.86,22.08,1542697,0
2015-08-07,22,22.33,21.24,22.08,917200,0
2015-08-10,22.17,22.63,21.85,22.48,951300,0
2015-08-11,22.54,22.74,21.49,21.56,831037,0
2015-08-12,21.17,21.79,20.92,21.56,568600,0
2015-08-13,21.56,21.93,20.94,21.55,461100,0
2015-08-14,21.44,21.9,21.04,21.67,556900,0
2015-08-17,21.67,22.06,21.55,21.94,548300,0
2015-08-18,22,22.1,21.61,21.65,451400,0
2015-08-19,22,22.82,21.58,22.53,1003800,0
2015-08-20,22.2,22.68,20.1,20.16,786300,0
2015-08-21,20.01,20.93,19.71,19.94,816000,0
2015-08-24,18.95,20.22,18,19.02,974508,0
2015-08-25,19.68,20.38,18.05,19.26,1224400,0
2015-08-26,19.79,19.99,18.7,19.99,625000,0
2015-08-27,20.18,20.58,19.79,20.22,510500,0
2015-08-28,20.03,20.5,19.66,20.37,519300,0
2015-08-31,20.32,20.5,19.43,19.51,516100,0
2015-09-01,19.13,19.33,18.66,18.89,597500,0
2015-09-02,19.15,19.59,18.78,19.58,552000,0
2015-09-03,19.61,19.7,18.19,18.39,978100,0
2015-09-04,18.16,18.87,17.86,18.39,861200,0
2015-09-08,18.89,19.04,18.45,18.96,1154100,0
2015-09-09,19.31,19.31,18.73,18.95,598000,0
2015-09-10,18.85,19.39,18.85,19.03,469723,0
2015-09-11,18.92,19.06,18.54,18.99,519500,0
2015-09-14,18.93,19.18,18.05,18.18,1341300,0
2015-09-15,18.24,18.82,18.06,18.33,690601,0
2015-09-16,18.31,18.79,17.9,18.13,557300,0
2015-09-17,18.07,18.75,18.07,18.46,660378,0
2015-09-18,18.28,18.69,18.06,18.46,1449500,0
2015-09-21,18.48,18.63,17.21,17.7,748400,0
2015-09-22,17.54,17.81,17.12,17.28,700400,0
2015-09-23,17.5,17.93,17.06,17.39,478415,0
2015-09-24,17.19,17.49,16.9,17.43,489267,0
2015-09-25,17.61,17.61,16.52,16.86,893100,0
2015-09-28,16.93,16.97,15.61,16.39,1074540,0
2015-09-29,16.31,17.18,15.79,16.06,776200,0
2015-09-30,16.25,16.91,16.06,16.41,718700,0
2015-10-01,16.35,16.35,15.56,16.16,754800,0
2015-10-02,16.12,16.85,15.73,16.83,532900,0
2015-10-05,16.87,17.47,16.84,17.42,701029,0
2015-10-06,17.26,17.29,16.06,16.53,706700,0
2015-10-07,16.71,17,16,16.65,749300,0
2015-10-08,16.43,17.4,16.17,16.72,465200,0
2015-10-09,16.57,17.15,16.4,16.54,517900,0
2015-10-12,16.71,16.82,16.13,16.67,349156,0
2015-10-13,16.38,16.61,15.91,16.05,971300,0
2015-10-14,16.4,16.77,16.04,16.15,514200,0
2015-10-15,16.25,16.74,15.76,16.7,725600,0
2015-10-16,16.7,16.85,16.32,16.53,754600,0
2015-10-19,16.4,16.805,16.1,16.6,364563,0
2015-10-20,16.49,16.52,15.46,15.64,830500,0
2015-10-21,15.96,16.43,15.47,16.17,477400,0
2015-10-22,16.22,16.45,15.6,16.27,422700,0
2015-10-23,16.58,17.13,16.41,16.62,698300,0
2015-10-26,16.52,16.95,16.09,16.41,457400,0
2015-10-27,16.48,16.65,16.15,16.28,667800,0
2015-10-28,16.37,16.86,15.94,16.67,1149000,0
2015-10-29,16.67,17.04,16.22,16.53,1374300,0
2015-10-30,16.61,16.88,16.19,16.41,612500,0
2015-11-02,16.6,17.12,16.27,16.9,993769,0
2015-11-03,16.77,16.9,16.12,16.26,1477300,0
2015-11-04,15.8,17.12,14.88,17,1699292,0
2015-11-05,16.85,18.73,16.59,17.87,1983300,0
2015-11-06,17.76,17.83,17.26,17.76,811300,0
2015-11-09,17.68,18.43,17.65,17.98,1146685,0
2015-11-10,17.96,18.48,17.39,18.43,971200,0
2015-11-11,18.55,18.82,18.2,18.27,754800,0
2015-11-12,18.25,18.25,17.73,17.76,583200,0
2015-11-13,17.84,18.85,17.28,18.11,880600,0
2015-11-16,17.91,18.22,17.14,17.49,960000,0
2015-11-17,17.65,17.99,17.25,17.75,706200,0
2015-11-18,17.7,18.32,17.61,18.29,445000,0
2015-11-19,18.17,18.19,17.52,17.7,349400,0
2015-11-20,17.75,18.24,17.62,17.7,921100,0
2015-11-23,17.43,18.03,17.43,17.86,682200,0
2015-11-24,17.81,18.18,17.59,17.78,918400,0
2015-11-25,17.86,18.17,17.8,17.97,969900,0
2015-11-27,17.91,18.12,17.83,17.97,465900,0
2015-11-30,17.98,18.26,17.52,17.86,670900,0
2015-12-01,17.91,18.115,17.36,17.39,635778,0
2015-12-02,17.44,17.95,17.44,17.55,430140,0
2015-12-03,17.55,17.63,16.43,16.67,530929,0
2015-12-04,16.7,17.17,16.58,16.98,393400,0
2015-12-07,17,17.05,16.6,16.76,499800,0
2015-12-08,16.62,16.935,16.51,16.76,385895,0
2015-12-09,16.77,16.81,16.26,16.33,455700,0
2015-12-10,16.28,16.69,16.07,16.17,355000,0
2015-12-11,15.84,16.15,15.53,15.6,486700,0
2015-12-14,15.36,15.85,15.15,15.6,562896,0
2015-12-15,15.73,16.4,15.73,15.94,517400,0
2015-12-16,16.11,16.95,15.6,16.57,734900,0
2015-12-17,16.57,16.61,15.74,16,472200,0
2015-12-18,15.92,16.71,15.8,16.43,2603600,0
2015-12-21,16.51,16.72,15.8,16.11,585200,0
2015-12-22,16.25,16.54,15.975,16.31,578029,0
2015-12-23,16.36,16.53,15.45,15.63,610500,0
2015-12-24,15.63,15.73,15.28,15.31,359269,0
2015-12-28,15.2,15.31,14.83,15.01,588026,0
2015-12-29,15.02,15.07,14.76,14.93,580791,0
2015-12-30,14.88,15.01,14.695,14.74,519247,0
2015-12-31,14.6,14.91,14.55,14.84,423654,0
2016-01-04,14.58,14.69,14.06,14.21,660853,0
2016-01-05,14.38,15.06,14.18,14.25,515507,0
2016-01-06,14.1,14.52,13.43,13.55,508483,0
2016-01-07,13.25,13.93,13.16,13.56,864630,0
2016-01-08,13.95,15.1499,13.77,14.48,1675902,0
2016-01-11,14.67,14.67,13.1335,13.3,1478848,0
2016-01-12,13.45,14.11,13.22,13.81,961443,0
2016-01-13,13.83,14.5,12.67,13,1863738,0
2016-01-14,13.03,13.6871,12.48,13.32,996157,0
2016-01-15,12.86,13.05,12.41,13,812539,0
2016-01-19,13.21,13.4,12.52,12.76,773800,0
2016-01-20,12.59,13.4,12.4,13.23,831044,0
2016-01-21,13.25,13.41,12.8,12.93,482046,0
2016-01-22,13.15,13.56,12.25,13.55,412856,0
2016-01-25,13.44,13.7,12.875,13.3,519633,0
2016-01-26,13.33,13.446,12.76,13.24,407706,0
2016-01-27,13.24,13.44,12.58,12.64,446479,0
2016-01-28,12.71,13.07,12.08,12.28,637226,0
2016-01-29,12.3,12.9,11.84,12.42,400623,0
2016-02-01,12.3,12.785,12.15,12.59,441344,0
2016-02-02,12.52,12.6,12.29,12.45,459109,0
2016-02-03,12.54,12.6,11.9,12.26,357918,0
2016-02-04,12.19,12.71,12.05,12.42,354672,0
2016-02-05,12.33,12.47,11.52,11.77,526200,0
2016-02-08,11.65,11.75,10.9,11,427622,0
2016-02-09,10.86,11.35,10.53,10.83,402384,0
2016-02-10,10.99,11.33,10.39,10.45,844163,0
2016-02-11,10.36,10.69,10,10.48,620376,0
2016-02-12,10.62,10.62,9.91,10.45,808269,0
2016-02-16,10.51,11.43,10.48,11.4,518916,0
2016-02-17,11.46,11.61,11.13,11.51,543538,0
2016-02-18,10.47,11.38,9.845,9.92,1171219,0
2016-02-19,9.65,9.67,9.0544,9.6,881167,0
2016-02-22,9.65,10.53,9.62,10.31,865702,0
2016-02-23,10.24,10.43,9.59,9.61,702723,0
2016-02-24,9.55,9.55,8.99,9.12,806704,0
2016-02-25,9.19,9.43,9.02,9.24,454446,0
2016-02-26,9.3,9.5,9.04,9.26,363100,0
2016-02-29,9.18,9.23,8.33,8.405,1007036,0
2016-03-01,8.5,8.7799,8.02,8.55,1462517,0
2016-03-02,8.56,9.29,8.56,9.1,873898,0
2016-03-03,9.08,9.19,8.625,8.65,531341,0
2016-03-04,8.63,8.77,8.42,8.46,528016,0
2016-03-07,8.38,8.81,8.3,8.66,770223,0
2016-03-08,8.6,8.66,8.23,8.27,613496,0
2016-03-09,8.27,8.63,8.02,8.59,553465,0
2016-03-10,8.65,8.9,8.25,8.35,459086,0
2016-03-11,8.35,8.6,8.35,8.56,394972,0
2016-03-14,8.56,9.02,8.43,8.85,527852,0
2016-03-15,8.69,8.71,8.185,8.21,672331,0
2016-03-16,8.22,8.34,8.1275,8.26,538843,0
2016-03-17,8.23,8.47,7.86,8.34,532044,0
2016-03-18,8.38,8.705,8.05,8.63,1053041,0
2016-03-21,8.56,8.89,8.3,8.78,594654,0
2016-03-22,8.78,9.38,8.78,9.37,681636,0
2016-03-23,9.36,9.72,8.61,8.62,676334,0
2016-03-24,8.59,8.775,8.35,8.51,459391,0
2016-03-28,8.54,8.75,8.28,8.45,364949,0
2016-03-29,8.4,9.11,8.16,9.08,629450,0
2016-03-30,9.15,9.46,8.55,8.91,549967,0
2016-03-31,8.95,9.34,8.92,9.24,442926,0
2016-04-01,9.18,9.4,8.96,9.37,379304,0
2016-04-04,9.4,9.746,9.35,9.51,428307,0
2016-04-05,9.43,9.505,9.16,9.31,470310,0
2016-04-06,9.35,9.97,9.35,9.94,442756,0
2016-04-07,9.85,10.1,9.57,9.72,440903,0
2016-04-08,9.86,9.98,9.18,9.44,418835,0
2016-04-11,9.48,9.5,9.23,9.38,340677,0
2016-04-12,9.35,9.35,8.86,9.33,371839,0
2016-04-13,9.38,9.795,9.25,9.78,349240,0
2016-04-14,9.81,9.82,9.47,9.69,191523,0
2016-04-15,9.63,9.7,9.39,9.57,263379,0
2016-04-18,9.55,9.74,9.36,9.69,288528,0
2016-04-19,9.66,9.79,9.45,9.61,249746,0
2016-04-20,9.65,9.73,9.11,9.29,422243,0
2016-04-21,9.23,9.83,9.19,9.8,331755,0
2016-04-22,9.85,9.92,9.44,9.82,359695,0
2016-04-25,9.83,10.08,9.75,9.78,427743,0
2016-04-26,9.76,9.76,9.02,9.31,528517,0
2016-04-27,9.27,9.4,9.12,9.3,242687,0
2016-04-28,9.22,9.46,9.0001,9.32,399503,0
2016-04-29,9.25,9.64,9.22,9.51,502591,0
2016-05-02,9.58,9.78,9.2623,9.76,574466,0
2016-05-03,9.48,9.62,8.82,9.2,866838,0
2016-05-04,9.08,9.7,8.97,9.48,708329,0
2016-05-05,9.53,9.57,9.14,9.4,525577,0
2016-05-06,9.3,9.46,9.2,9.36,548090,0
2016-05-09,9.41,10.3,9.37,10.04,599489,0
2016-05-10,10.13,10.29,9.93,10.22,470837,0
2016-05-11,10.19,10.3,9.715,9.77,391092,0
2016-05-12,9.84,9.946,9.39,9.55,579354,0
2016-05-13,9.53,10.06,9.53,9.83,455982,0
2016-05-16,9.91,10.18,9.78,9.99,563658,0
2016-05-17,9.93,10.26,9.84,9.95,538662,0
2016-05-18,9.87,10.4,9.855,10.25,411879,0
2016-05-19,10.2,10.38,9.95,10.06,265962,0
2016-05-20,10.11,10.44,10.105,10.41,361710,0
2016-05-23,10.42,10.95,10.42,10.55,321802,0
2016-05-24,10.64,11,10.56,10.97,367420,0
2016-05-25,11.02,11.38,10.98,11.1,366315,0
2016-05-26,11.11,11.2,10.88,10.9,277826,0
2016-05-27,10.93,11.15,10.809,11.14,204046,0
2016-05-31,11.37,11.89,11.2201,11.78,829728,0
2016-06-01,11.73,13.3,11.32,11.99,1459373,0
2016-06-02,11.93,12.21,11.88,12.2,411211,0
2016-06-03,12.21,12.21,11.74,11.89,380900,0
2016-06-06,11.9,12.265,11.57,12.24,333944,0
2016-06-07,12.11,12.33,11.88,12.13,360573,0
2016-06-08,12.18,12.21,11.9101,12.12,261388,0
2016-06-09,12.03,12.32,11.76,11.8,293191,0
2016-06-10,11.64,11.885,11.39,11.67,333447,0
2016-06-13,11.57,11.89,11.23,11.28,342741,0
2016-06-14,11.26,11.63,11.16,11.29,287570,0
2016-06-15,11.37,11.54,11.19,11.25,423382,0
2016-06-16,11.18,11.21,10.73,11.01,307670,0
2016-06-17,11.02,11.1,10.48,10.52,1308070,0
2016-06-20,10.7,11.075,10.49,10.83,226663,0
2016-06-21,10.88,10.97,10.46,10.66,222472,0
2016-06-22,10.64,11.24,10.49,10.63,229140,0
2016-06-23,10.75,11.01,10.68,10.97,602200,0
2016-06-24,10.57,10.9,10.21,10.225,1009468,0
2016-06-27,10.13,10.23,9.66,9.75,326180,0
2016-06-28,9.91,10.36,9.88,10.23,294362,0
2016-06-29,10.41,10.68,10.2001,10.58,182247,0
2016-06-30,10.59,10.91,10.5,10.8,357859,0
2016-07-01,10.79,11.07,10.69,11.05,341834,0
2016-07-05,10.95,11.05,10.75,10.81,174535,0
2016-07-06,10.8,11.519,10.8,11.33,240316,0
2016-07-07,11.39,11.54,10.95,11.21,217883,0
2016-07-08,11.22,11.46,11.07,11.41,277976,0
2016-07-11,11.49,11.5701,11.36,11.405,191520,0
2016-07-12,11.55,11.74,11.48,11.58,239583,0
2016-07-13,11.67,11.81,11.26,11.34,260227,0
2016-07-14,11.46,11.46,11.21,11.28,84881,0
2016-07-15,11.32,11.7,11.3,11.45,182653,0
2016-07-18,11.44,11.619,11.24,11.5,243502,0
2016-07-19,11.5,11.6168,11.2,11.2,211212,0
2016-07-20,11.28,11.68,11.21,11.68,269449,0
2016-07-21,11.77,11.985,11.58,11.72,371672,0
2016-07-22,11.72,11.74,11.375,11.41,225745,0
2016-07-25,11.43,11.46,11.27,11.38,115490,0
2016-07-26,11.33,11.4,11.0584,11.34,161686,0
2016-07-27,11.39,11.77,11.39,11.71,188432,0
2016-07-28,11.71,11.75,10.91,11.13,439590,0
2016-07-29,11.11,11.28,10.95,11.26,315808,0
2016-08-01,11.27,11.55,11.17,11.34,190305,0
2016-08-02,11.29,11.53,11.1,11.45,337660,0
2016-08-03,11.43,11.745,11.28,11.74,507741,0
2016-08-04,11,11.36,10.5,11.16,644023,0
2016-08-05,11.2,14.236,11.02,12.49,1341736,0
2016-08-08,12.5,12.6669,12.03,12.14,408101,0
2016-08-09,12.15,12.3,11.92,12.24,253607,0
2016-08-10,12.17,12.22,11.915,12.01,498345,0
2016-08-11,11.96,12.09,11.73,11.83,415357,0
2016-08-12,11.83,12.15,11.73,11.97,275136,0
2016-08-15,12,12.13,11.25,12.06,799477,0
2016-08-16,12,12.1099,11.75,11.8,195373,0
2016-08-17,11.79,12.105,11.71,11.94,224421,0
2016-08-18,11.89,12.16,11.79,12.13,299359,0
2016-08-19,12.04,12.13,11.86,11.95,225696,0
2016-08-22,12.1,12.35,11.88,12.33,720667,0
2016-08-23,12.39,12.39,11.88,12,387366,0
2016-08-24,11.95,13.5,10.66,13.37,2636200,0
2016-08-25,13.38,13.39,12.08,12.71,2093050,0
2016-08-26,12.68,12.88,12.03,12.2,797230,0
2016-08-29,12.23,12.32,12.08,12.15,757961,0
2016-08-30,12.11,12.3,11.99,12,655414,0
2016-08-31,11.96,12.07,11.81,12.02,469908,0
2016-09-01,12.01,12.49,11.79,12.15,773258,0
2016-09-02,12.15,12.3468,11.89,12.3,613839,0
2016-09-06,12.39,12.47,12.14,12.22,504687,0
2016-09-07,11.37,12.23,11.19,11.83,905619,0
2016-09-08,11.77,11.92,11.64,11.875,370516,0
2016-09-09,11.7,11.75,11.46,11.49,437768,0
2016-09-12,11.32,11.88,11.175,11.87,422717,0
2016-09-13,11.75,11.79,11.24,11.52,379227,0
2016-09-14,11.61,11.77,11.49,11.69,226733,0
2016-09-15,11.69,11.74,11.48,11.66,400008,0
2016-09-16,11.3,11.74,11.3,11.71,762922,0
2016-09-19,11.78,12.01,11.66,11.78,293716,0
2016-09-20,11.93,12.17,11.755,11.99,370160,0
2016-09-21,11.99,12.09,11.43,11.85,420581,0
2016-09-22,11.9,12.12,11.77,12.09,498696,0
2016-09-23,12.03,12.14,11.84,11.87,309471,0
2016-09-26,11.8,11.92,11.63,11.65,222767,0
2016-09-27,11.64,11.92,11.58,11.86,266874,0
2016-09-28,11.86,11.92,11.71,11.82,232874,0
2016-09-29,11.81,11.85,11.37,11.38,283266,0
2016-09-30,11.44,11.755,11.3,11.69,281425,0
2016-10-03,11.66,11.99,11.44,11.96,421459,0
2016-10-04,11.88,11.9199,11.46,11.7,347913,0
2016-10-05,11.71,11.96,11.65,11.71,274660,0
2016-10-06,11.61,11.71,11.285,11.4,207845,0
2016-10-07,11.42,11.62,11.31,11.595,277982,0
2016-10-10,11.74,11.96,11.7,11.765,413064,0
2016-10-11,12.4,13.34,12.11,13.24,1409053,0
2016-10-12,13.28,13.33,12.4101,12.58,668723,0
2016-10-13,12.37,12.65,12.22,12.33,483694,0
2016-10-14,12.45,12.55,12.04,12.05,403242,0
2016-10-17,12.02,12.26,11.85,11.92,225870,0
2016-10-18,12.07,12.309,11.92,12,299085,0
2016-10-19,12,12.04,11.53,11.69,472555,0
2016-10-20,11.63,12.29,11.56,12.26,399262,0
2016-10-21,12.19,12.26,11.91,11.97,307202,0
2016-10-24,12.01,12.07,11.86,11.87,251063,0
2016-10-25,11.9,12.05,11.77,11.8,274503,0
2016-10-26,11.8,11.8,11.46,11.53,328993,0
2016-10-27,11.66,11.9,11.38,11.41,251074,0
2016-10-28,11.34,11.47,11.1,11.38,450261,0
2016-10-31,11.35,11.4,11,11.15,383791,0
2016-11-01,11.1,11.45,11.05,11.25,447613,0
2016-11-02,11.6,11.6,10.85,10.9,297740,0
2016-11-03,11.05,11.3,10.8,10.8,542027,0
2016-11-04,10.75,11.15,10.75,11.1,361810,0
2016-11-07,11.35,11.35,11,11.1,472198,0
2016-11-08,11.05,11.15,10.9,11.05,468233,0
2016-11-09,11.25,12.7,11.25,12.6,1024086,0
2016-11-10,12.95,13.65,12.35,13.6,1120199,0
2016-11-11,13.55,13.7,13.225,13.65,1072610,0
2016-11-14,13.7,13.925,13.525,13.9,815439,0
2016-11-15,13.75,13.75,13.15,13.35,768093,0
2016-11-16,13.3,13.5,13.125,13.225,849947,0
2016-11-17,13.3,13.9,12.85,13.7,1229995,0
2016-11-18,13.7,13.8,13.2,13.55,633661,0
2016-11-21,13.45,14.6,13.2,14.525,930040,0
2016-11-22,14.4,14.4,13.35,13.55,854414,0
2016-11-23,13.25,14.175,12.7,14.1,658329,0
2016-11-25,14.25,14.3,13.825,14.15,210974,0
2016-11-28,14.05,14.15,13.675,13.9,529661,0
2016-11-29,14.55,14.8853,13.95,14.05,499832,0
2016-11-30,14.2,14.45,14,14.15,413600,0
2016-12-01,14.15,14.25,13.6,13.8,676903,0
2016-12-02,13.9,14.6,13.5,14.2,477638,0
2016-12-05,14.4,14.775,14.1,14.4,533466,0
2016-12-06,14.4,14.9,14.2,14.8,572175,0
2016-12-07,14.55,14.9,13.95,14.3,401609,0
2016-12-08,14.25,14.65,14.05,14.5,845148,0
2016-12-09,14.65,15,14.6,14.85,360522,0
2016-12-12,14.8,14.9,14.4,14.5,408501,0
2016-12-13,14.5,14.95,14.35,14.65,623579,0
2016-12-14,14.6,14.7,14,14.25,539591,0
2016-12-15,14.3,15,14.25,15,529134,0
2016-12-16,15,15.4,14.8,15.35,1046649,0
2016-12-19,15.4,15.9,15.25,15.7,773597,0
2016-12-20,15.75,15.85,14.85,15.25,544234,0
2016-12-21,15.3,15.4,14.95,14.95,285047,0
2016-12-22,15,15.375,14.6,14.95,834909,0
2016-12-23,14.9,15.35,14.9,15.15,512670,0
2016-12-27,15.15,15.35,14.9,14.95,285465,0
2016-12-28,14.9,15.2,14.85,14.95,240162,0
2016-12-29,15,15.25,14.775,15,253529,0
2016-12-30,15,15.15,14.85,15.05,254940,0
2017-01-03,15.3,15.425,14.75,15.1,340907,0
2017-01-04,15.15,15.8,14.8,15.75,438242,0
2017-01-05,15.7,15.8,15.35,15.5,332524,0
2017-01-06,16.15,17.25,16.15,16.4,935651,0
2017-01-09,16.55,16.65,16.05,16.25,676427,0
2017-01-10,16.2,16.25,16,16.15,467569,0
2017-01-11,16.1,16.1,15.275,15.45,665518,0
2017-01-12,15.6,16,15.5,15.75,682067,0
2017-01-13,15.75,16.4,15.6,16.1,533165,0
2017-01-17,15.95,15.95,15,15,497383,0
2017-01-18,15.35,15.35,14.65,15.1,546152,0
2017-01-19,15,15,14.55,14.75,521132,0
2017-01-20,14.75,14.8,14.3,14.4,218768,0
2017-01-23,14.3,14.6,14.15,14.4,263693,0
2017-01-24,14.4,14.65,13.975,14.6,266821,0
2017-01-25,14.7,15.15,14.6,15.05,371223,0
2017-01-26,15.1,15.125,14.6,15,360012,0
2017-01-27,15.05,15.25,14.8,15.15,226837,0
2017-01-30,15.05,15.25,14.85,15.1,521836,0
2017-01-31,15.9,19.1,15.65,18.9,3182384,0
2017-02-01,18.85,19.9,18.4,19.35,1201717,0
2017-02-02,19.15,19.55,18.85,19.3,1069022,0
2017-02-03,19.6,19.6,19,19.3,861013,0
2017-02-06,19.25,19.4,18.85,19,725837,0
2017-02-07,19,19.35,18.775,18.85,860302,0
2017-02-08,18.7,19.3,18.3,18.75,424062,0
2017-02-09,18.75,19.35,18.7,19,513933,0
2017-02-10,18.9,19.55,18.3452,18.9,483154,0
2017-02-13,19.2,19.2,18.5,18.6,610710,0
2017-02-14,18.5,19.125,18.376,19.05,445565,0
2017-02-15,18.95,19.175,18.55,19.05,428726,0
2017-02-16,19.05,19.4616,18.85,19,473016,0
2017-02-17,19,19.25,18.6,19,400001,0
2017-02-21,14.75,16.65,14.7,16.05,4412635,0
2017-02-22,16,16.05,15.1,15.1,1441577,0
2017-02-23,15.15,15.35,14.425,15.1,1324685,0
2017-02-24,15.05,15.5,14.875,15.4,1001865,0
2017-02-27,15.3,15.975,15.15,15.9,757533,0
2017-02-28,15.75,15.75,15.1,15.45,1287524,0
2017-03-01,15.75,16.1,15,15.15,971588,0
2017-03-02,15.05,15.3,14.7,14.8,650078,0
2017-03-03,14.85,15.2,14.8,15,590581,0
2017-03-06,14.95,15.05,14.55,14.65,667109,0
2017-03-07,14.45,14.65,14.25,14.3,609232,0
2017-03-08,14.4,14.525,14.15,14.4,966268,0
2017-03-09,14.4,14.55,14.3,14.4,889189,0
2017-03-10,14.45,14.45,14.05,14.175,969160,0
2017-03-13,14.2,14.3,13.95,14,649285,0
2017-03-14,13.9,14,13.65,13.75,622361,0
2017-03-15,13.75,13.95,13.65,13.8,802040,0
2017-03-16,13.8,14.05,13.7,13.85,645695,0
2017-03-17,13.65,13.85,13.4,13.75,1321393,0
2017-03-20,13.75,14,13.5,13.95,492657,0
2017-03-21,13.95,14.1,13.175,13.2,626493,0
2017-03-22,13.25,13.7,13.15,13.65,824726,0
2017-03-23,13.6,13.9,13.375,13.4,686033,0
2017-03-24,13.5,13.75,13.3,13.55,500117,0
2017-03-27,13.25,13.95,13.25,13.95,519757,0
2017-03-28,14,14.025,13.35,13.45,599344,0
2017-03-29,13.5,13.85,13.4,13.45,485469,0
2017-03-30,13.5,13.625,13.05,13.2,410519,0
2017-03-31,13.15,13.5,13.15,13.35,567887,0
2017-04-03,13.4,13.725,13.075,13.35,860689,0
2017-04-04,13.3,13.5,13.055,13.475,563884,0
2017-04-05,13.5,13.55,13.15,13.35,793732,0
2017-04-06,13.4,13.6,13.175,13.55,689631,0
2017-04-07,13.45,13.7,13.275,13.5,688933,0
2017-04-10,13.55,13.65,13.2,13.2,397297,0
2017-04-11,13.2,13.425,13.05,13.3,607032,0
2017-04-12,13.25,13.4,13.1,13.25,498438,0
2017-04-13,13.25,13.375,13.15,13.25,520701,0
2017-04-17,13.25,13.35,13.15,13.3,412946,0
2017-04-18,13.3,13.4,13.1,13.3,569538,0
2017-04-19,13.4,13.45,13.15,13.15,448628,0
2017-04-20,13.2,13.3,13.05,13.25,305890,0
2017-04-21,13.25,13.3,13.1,13.1,363948,0
2017-04-24,13.25,13.425,13.1,13.35,614725,0
2017-04-25,13.45,13.95,13.35,13.85,980525,0
2017-04-26,13.9,14.05,13.6,14,684991,0
2017-04-27,13.95,14.25,13.85,14,612046,0
2017-04-28,14,14.375,13.9,14.35,706747,0
2017-05-01,14.4,14.85,14.35,14.7,708366,0
2017-05-02,15,16.25,14.85,15.75,1674253,0
2017-05-03,15.65,16.15,15.35,16.05,2146164,0
2017-05-04,16.05,16.15,15.85,15.95,673337,0
2017-05-05,15.9,16,15.65,15.75,414854,0
2017-05-08,15.65,15.85,15.45,15.5,503492,0
2017-05-09,15.6,16.075,15.4,16,850345,0
2017-05-10,15.95,15.95,14.95,15.15,1232311,0
2017-05-11,15.15,15.65,15.05,15.5,1058494,0
2017-05-12,15.4,15.85,15.25,15.7,800179,0
2017-05-15,15.75,16,15.6,15.85,549292,0
2017-05-16,15.85,16.15,15.7,15.9,540558,0
2017-05-17,15.7,16,15.6,15.7,701847,0
2017-05-18,15.65,16,15.6,15.95,698179,0
2017-05-19,15.9,16,15.55,15.55,1343746,0
2017-05-22,14.8,15.2,14.31,14.8,1916896,0
2017-05-23,14.85,15,14.35,14.7,1027880,0
2017-05-24,14.85,15.325,14.8,15.25,903577,0
2017-05-25,15.3,15.325,14.8,15,1190478,0
2017-05-26,14.95,15.05,14.675,14.75,584109,0
2017-05-30,14.7,14.9,14.45,14.65,1157274,0
2017-05-31,14.75,14.75,14.275,14.5,1992423,0
2017-06-01,14.55,14.9,14.5,14.75,863503,0
2017-06-02,14.7,14.95,14.65,14.8,1053732,0
2017-06-05,14.9,14.95,14.6,14.9,782617,0
2017-06-06,14.95,15,14.675,14.8,443978,0
2017-06-07,14.85,15.825,14.825,15.65,949732,0
2017-06-08,15.6,16.675,15.5,16.3,1203876,0
2017-06-09,16.3,16.6,15.65,15.9,1132935,0
2017-06-12,15.85,16.15,15.65,15.95,640738,0
2017-06-13,15.9,16.75,15.9,16.7,752762,0
2017-06-14,16.65,16.75,15.975,16.05,1059314,0
2017-06-15,16.05,16.55,15.5,16.3,669987,0
2017-06-16,16.1,16.65,15.858,16.65,1016606,0
2017-06-19,16.65,17.15,16.55,17.05,725455,0
2017-06-20,17.1,17.65,17,17.2,547405,0
2017-06-21,17.3,17.8,17.1,17.75,578364,0
2017-06-22,17.8,18.3,17.6,17.95,667575,0
2017-06-23,17.8,18.15,17.65,18.15,1612399,0
2017-06-26,18.2,18.65,18.15,18.15,637912,0
2017-06-27,18.25,18.325,17.675,17.7,519503,0
2017-06-28,17.85,17.85,17.5,17.65,1145904,0
2017-06-29,17.65,17.8,17,17.1,751620,0
2017-06-30,17.05,17.3,16.8,16.9,838986,0
2017-07-03,16.9,17.3,16.875,17.1,422801,0
2017-07-05,17,17.1,16.9,17.05,846272,0
2017-07-06,16.9,17.1,16.65,16.75,805899,0
2017-07-07,16.8,17,16.58,16.7,370186,0
2017-07-10,16.7,16.75,16.45,16.6,420210,0
2017-07-11,16.6,16.7,16.425,16.55,386015,0
2017-07-12,16.7,16.9,16.2,16.85,1049950,0
2017-07-13,17,17.3,16.75,17.25,610298,0
2017-07-14,17.25,17.35,16.825,16.9,401692,0
2017-07-17,17,17.4,16.95,17.05,344208,0
2017-07-18,16.95,17.05,16.6,16.7,275412,0
2017-07-19,16.8,17.1,16.7,16.9,268108,0
2017-07-20,16.95,17.3,16.55,17.25,401662,0
2017-07-21,17.35,17.35,16.65,16.8,617268,0
2017-07-24,16.75,16.9,16.65,16.75,313930,0
2017-07-25,16.8,16.95,16.525,16.55,354114,0
2017-07-26,16.75,16.9,16.46,16.75,281199,0
2017-07-27,16.75,16.75,16.25,16.3,618444,0
2017-07-28,16.3,16.65,16.15,16.5,321962,0
2017-07-31,16.5,16.7,16.3,16.55,603230,0
2017-08-01,16.7,16.75,16.3,16.55,752984,0
2017-08-02,16.25,17,15.6,16,957367,0
2017-08-03,15.9,16.45,15.75,16.15,637970,0
2017-08-04,16.25,16.8,16,16.4,573993,0
2017-08-07,16.4,16.525,16.25,16.25,397873,0
2017-08-08,16.3,16.85,16.15,16.25,523405,0
2017-08-09,16.25,16.85,16,16.65,827480,0
2017-08-10,16.6,17.025,16.2,16.2,842161,0
2017-08-11,16.2,16.5,15.85,15.9,746780,0
2017-08-14,16.05,16.3,15.85,16.25,487668,0
2017-08-15,16.25,16.5,16.1,16.25,380217,0
2017-08-16,16.2,16.325,15.95,16,276157,0
2017-08-17,16,16,15.4,15.45,483419,0
2017-08-18,15.3,15.55,15.155,15.3,336893,0
2017-08-21,15.2,15.35,14.9,15.3,293853,0
2017-08-22,15.4,15.85,15.4,15.8,347122,0
2017-08-23,15.65,16.2,15.575,15.85,325280,0
2017-08-24,15.85,16,15.65,15.95,323713,0
2017-08-25,15.95,16.1,15.7,15.8,340886,0
2017-08-28,15.95,16.2,15.95,16.15,442264,0
2017-08-29,16,16.3,15.9,16.3,439739,0
2017-08-30,16.25,16.5,16.05,16.45,494615,0
2017-08-31,16.55,17.025,16.4,16.85,630482,0
2017-09-01,16.8,17.05,16.65,16.75,403752,0
2017-09-05,16.75,17.175,16.65,17.1,515394,0
2017-09-06,17.05,17.2,16.65,16.8,585612,0
2017-09-07,16.75,16.825,16.3,16.5,591289,0
2017-09-08,16.5,17.05,16.425,16.95,514425,0
2017-09-11,17.05,17.45,17.05,17.25,642721,0
2017-09-12,17.25,17.75,17.15,17.7,576069,0
2017-09-13,17.7,17.75,17.25,17.4,473921,0
2017-09-14,17.45,17.525,17.05,17.35,418898,0
2017-09-15,17.45,17.75,17.25,17.6,2259092,0
2017-09-18,17.55,17.7,16.85,16.95,529357,0
2017-09-19,17.05,17.05,16.5,16.65,415235,0
2017-09-20,16.55,16.95,16.4,16.825,518972,0
2017-09-21,16.85,16.95,16.65,16.8,242748,0
2017-09-22,16.75,17.2,16.65,17.15,510672,0
2017-09-25,17.05,17.65,17.05,17.55,691290,0
2017-09-26,17.5,17.75,17.225,17.7,516250,0
2017-09-27,17.7,18.675,17.45,18.6,700430,0
2017-09-28,18.45,19.15,18.4,19.05,706306,0
2017-09-29,18.95,19.25,18.4,18.45,811953,0
2017-10-02,18.4,18.6,17.8,17.95,1277543,0
2017-10-03,18.15,18.15,17.35,17.5,717116,0
2017-10-04,13.75,15.4,13.65,15.1,5150692,0
2017-10-05,14.65,14.65,13.325,13.8,3180657,0
2017-10-06,13.75,13.8,12.9,12.95,2184170,0
2017-10-09,12.95,13.24,12.3,12.45,1545384,0
2017-10-10,12.4,12.7,12.1,12.35,1645888,0
2017-10-11,12.3,12.95,12.15,12.8,1233488,0
2017-10-12,12.75,13,12.6,12.9,920772,0
2017-10-13,12.95,13.65,12.9,13.55,1515174,0
2017-10-16,13.55,13.75,13.4,13.6,923073,0
2017-10-17,13.65,14.35,13.6,14.2,1011211,0
2017-10-18,14.25,14.95,14.15,14.35,1164300,0
2017-10-19,14.25,14.4,14.1,14.2,573468,0
2017-10-20,14.25,14.275,14,14.05,518798,0
2017-10-23,14.05,14.15,13.85,13.9,611210,0
2017-10-24,13.9,14.2,13.8,13.85,661136,0
2017-10-25,13.9,14,13.6,13.8,510428,0
2017-10-26,14,14.6,13.85,14.1,881528,0
2017-10-27,14.1,14.65,14.05,14.5,541853,0
2017-10-30,14.6,14.7,14.15,14.35,516074,0
2017-10-31,14.45,15.125,14,14.1,933740,0
2017-11-01,12.7,14.05,12.3,12.325,1384103,0
2017-11-02,12.3,13,11.85,12.825,860198,0
2017-11-03,12.8,13.3,12.575,13.2,705281,0
2017-11-06,13.05,14,13.025,13.85,702465,0
2017-11-07,13.85,13.875,13.025,13.15,513052,0
2017-11-08,13.05,13.25,12.875,13.1,456745,0
2017-11-09,13.15,13.325,12.8,13.25,428635,0
2017-11-10,13.25,13.35,13.025,13.15,452252,0
