Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.74,8.02,7.55,7.98,176405,0
2005-02-28,7.86,8.15,7.81,8.03,182518,0
2005-03-01,7.76,8.25,7.76,7.95,144575,0
2005-03-02,7.88,7.96,7.73,7.95,68034,0
2005-03-03,7.99,8.32,7.95,8.2,103365,0
2005-03-04,8.04,8.4,8.04,8.4,68239,0
2005-03-07,8.4,8.4,8.11,8.2,59302,0
2005-03-08,8.29,8.3,8.2,8.25,36975,0
2005-03-09,8.37,8.37,7.51,7.51,442612,0
2005-03-10,7.72,7.72,7,7.23,391072,0
2005-03-11,7.2,7.26,7.09,7.2,117214,0
2005-03-14,7.23,7.23,6.78,6.95,165040,0
2005-03-15,6.85,7.2,6.85,7,68865,0
2005-03-16,6.92,7.16,6.92,7.03,52214,0
2005-03-17,7.17,7.17,7.03,7.08,34965,0
2005-03-18,7.19,7.19,6.76,6.82,132011,0
2005-03-21,6.77,6.95,6.54,6.66,115013,0
2005-03-22,6.69,6.9,6.68,6.8,117223,0
2005-03-23,6.73,6.73,6.42,6.53,89330,0
2005-03-24,6.46,6.68,6.46,6.62,45316,0
2005-03-28,6.69,6.77,6.6,6.77,37523,0
2005-03-29,6.5,6.51,4.3,4.38,2254681,0
2005-03-30,4.39,4.44,3.99,4,918575,0
2005-03-31,3.96,4.42,3.96,4.35,469079,0
2005-04-01,4.41,4.9,4.41,4.9,301059,0
2005-04-04,4.98,4.98,4.12,4.13,603244,0
2005-04-05,4.17,4.22,4.12,4.2,540676,0
2005-04-06,4.25,4.27,4,4.08,238248,0
2005-04-07,4.04,4.18,4,4.15,107870,0
2005-04-08,4.19,4.19,4,4.06,245702,0
2005-04-11,3.92,4.04,3.4,3.84,1403288,0
2005-04-12,3.85,4.37,3.8,4.23,391137,0
2005-04-13,4.23,4.24,3.89,3.93,304549,0
2005-04-14,3.91,4.22,3.9,4,239778,0
2005-04-15,4,4.1,3.84,4.07,146656,0
2005-04-18,3.86,4,3.8,3.85,387544,0
2005-04-19,3.92,4,3.83,3.9,221548,0
2005-04-20,4.06,4.06,3.8,3.85,218341,0
2005-04-21,3.97,4.24,3.85,4.24,123613,0
2005-04-22,4.16,4.24,3.86,3.93,163542,0
2005-04-25,4,4.3,3.95,4.04,336062,0
2005-04-26,4.14,4.18,3.9,3.98,231504,0
2005-04-27,3.96,4.03,3.86,3.97,63066,0
2005-04-28,3.94,4.04,3.8,3.81,153062,0
2005-04-29,3.82,3.9,3.76,3.89,209022,0
2005-05-02,3.9,4.09,3.9,3.96,185052,0
2005-05-03,4,4.09,3.97,3.99,89410,0
2005-05-04,4.06,4.08,3.95,3.98,105757,0
2005-05-05,4.01,4.07,3.96,3.97,114560,0
2005-05-06,4.06,4.08,3.94,3.98,90337,0
2005-05-09,3.95,4.02,3.91,4.02,99491,0
2005-05-10,4.01,4.11,3.95,4.1,131030,0
2005-05-11,4.11,4.12,3.94,3.99,87870,0
2005-05-12,4.59,4.79,4.37,4.4,821633,0
2005-05-13,4.51,4.54,4.12,4.3,461200,0
2005-05-16,4.5,4.54,4.16,4.49,196068,0
2005-05-17,4.47,4.54,4.28,4.34,122525,0
2005-05-18,4.33,4.4,4.26,4.3,111837,0
2005-05-19,4.33,4.35,4.19,4.19,80651,0
2005-05-20,4.22,4.22,4.06,4.07,129854,0
2005-05-23,4.13,4.21,4.01,4.13,100180,0
2005-05-24,4.11,4.21,4.04,4.06,101884,0
2005-05-25,4.04,4.12,4,4,104592,0
2005-05-26,4.06,4.13,4.06,4.13,88356,0
2005-05-27,4.1,4.16,4.03,4.13,141862,0
2005-05-31,4.09,4.25,4.05,4.13,101112,0
2005-06-01,4.13,4.2,4.13,4.2,116606,0
2005-06-02,4.13,4.5,4.13,4.48,210978,0
2005-06-03,4.5,4.56,4.42,4.5,184463,0
2005-06-06,4.5,4.56,4.35,4.37,224430,0
2005-06-07,4.38,4.52,4.13,4.18,89830,0
2005-06-08,4.26,4.26,4.12,4.12,77943,0
2005-06-09,4.11,4.15,4,4.01,153853,0
2005-06-10,4.03,4.35,3.95,4.02,437774,0
2005-06-13,4.11,4.11,3.92,3.92,160840,0
2005-06-14,3.95,4.02,3.92,3.97,143630,0
2005-06-15,4,4.1,3.93,3.98,155963,0
2005-06-16,3.98,4.22,3.96,4.18,196258,0
2005-06-17,4.21,4.33,4.14,4.29,286198,0
2005-06-20,4.29,4.45,4.29,4.32,151953,0
2005-06-21,4.32,4.39,4.29,4.39,220514,0
2005-06-22,4.38,4.5,4.29,4.36,196764,0
2005-06-23,4.34,4.34,4.23,4.26,155829,0
2005-06-24,4.25,4.4,4.24,4.24,1284382,0
2005-06-27,4.25,4.36,4.21,4.27,179127,0
2005-06-28,4.29,4.37,4.25,4.37,79696,0
2005-06-29,4.39,4.7,4.33,4.58,230480,0
2005-06-30,4.6,4.7,4.53,4.58,339689,0
2005-07-01,4.67,4.74,4.59,4.68,94245,0
2005-07-05,4.82,4.89,4.73,4.78,164368,0
2005-07-06,4.83,5.05,4.7,4.89,761550,0
2005-07-07,4.87,4.87,4.66,4.87,155488,0
2005-07-08,4.9,5.07,4.84,5.01,231115,0
2005-07-11,5.04,5.05,4.88,4.95,159802,0
2005-07-12,4.97,4.97,4.7,4.9,196420,0
2005-07-13,4.89,5.44,4.82,5.31,455842,0
2005-07-14,5.49,5.57,5.06,5.24,167125,0
2005-07-15,5.25,5.33,5.19,5.31,117531,0
2005-07-18,5.31,5.44,5.29,5.4,182067,0
2005-07-19,5.4,5.4,5.28,5.39,183166,0
2005-07-20,5.38,5.49,5.36,5.49,256455,0
2005-07-21,5.49,5.66,5.3,5.6,226988,0
2005-07-22,5.63,5.71,5.55,5.63,210061,0
2005-07-25,5.7,5.7,5.6,5.66,194716,0
2005-07-26,5.67,5.99,5.44,5.52,361985,0
2005-07-27,5.52,5.69,5.47,5.63,126634,0
2005-07-28,5.62,5.8,5.62,5.79,172547,0
2005-07-29,5.83,5.89,5.71,5.83,224120,0
2005-08-01,5.98,6.07,5.79,5.86,154224,0
2005-08-02,5.9,5.9,5.73,5.78,143921,0
2005-08-03,5.9,5.9,5.7,5.8,120201,0
2005-08-04,5.9,5.95,5.71,5.81,138092,0
2005-08-05,5.71,5.8,5.65,5.65,92816,0
2005-08-08,5.65,5.65,5.57,5.6,79866,0
2005-08-09,5.56,5.6,5.1,5.37,374480,0
2005-08-10,5.36,5.44,5.3,5.36,108468,0
2005-08-11,5.33,5.45,5.3,5.4,246909,0
2005-08-12,5.48,5.7,5.4,5.61,171667,0
2005-08-15,5.75,6.46,5.75,5.98,612689,0
2005-08-16,6.02,6.02,5.51,5.64,186815,0
2005-08-17,5.51,5.65,5.47,5.49,90487,0
2005-08-18,5.48,5.52,5.35,5.37,103483,0
2005-08-19,5.46,5.8,5.44,5.68,138515,0
2005-08-22,5.6,5.8,5.59,5.77,58048,0
2005-08-23,5.83,5.99,5.68,5.77,83985,0
2005-08-24,5.76,5.91,5.6,5.62,115622,0
2005-08-25,5.65,5.92,5.65,5.89,67557,0
2005-08-26,5.92,5.92,5.58,5.85,78050,0
2005-08-29,6.15,6.69,5.95,6.3,596937,0
2005-08-30,6.35,6.36,6,6.17,229871,0
2005-08-31,6.17,7.75,6.17,7.54,2613342,0
2005-09-01,7.55,7.88,7.01,7.21,1418057,0
2005-09-02,7.21,7.43,6.74,7.41,405899,0
2005-09-06,7.43,7.55,7.14,7.17,352373,0
2005-09-07,7.25,7.44,7,7.02,315627,0
2005-09-08,7,7.2,6.85,7.05,203805,0
2005-09-09,7.05,7.4,6.95,7.22,351466,0
2005-09-12,7.22,7.39,6.93,6.93,307447,0
2005-09-13,7.07,7.24,6.67,7.17,374488,0
2005-09-14,7.27,7.68,7.08,7.3,556671,0
2005-09-15,7.27,7.3,7.02,7.27,165741,0
2005-09-16,7.16,7.32,7.15,7.15,162982,0
2005-09-19,7.13,7.39,7.11,7.3,221358,0
2005-09-20,7.35,7.45,7.25,7.41,196992,0
2005-09-21,7.39,8.16,7.39,8.1,974967,0
2005-09-22,8.13,8.34,7.63,7.75,753452,0
2005-09-23,7.74,8,7.42,7.77,206201,0
2005-09-26,7.85,7.86,7.38,7.6,132185,0
2005-09-27,7.56,8.04,7.5,7.8,197634,0
2005-09-28,7.85,7.93,7.55,7.79,123006,0
2005-09-29,7.77,8.08,7.68,7.94,171788,0
2005-09-30,7.9,8.14,7.7,8.05,219223,0
2005-10-03,8.05,8.13,7.76,8.11,359022,0
2005-10-04,8.06,8.14,7.54,8.14,353360,0
2005-10-05,8.15,8.18,7.75,7.88,307974,0
2005-10-06,8.32,9.07,8.15,8.26,1461660,0
2005-10-07,8.28,9.64,8.17,8.9,1205486,0
2005-10-10,9,9.4,8.84,9.15,1232606,0
2005-10-11,9.39,9.39,8.76,9.01,625807,0
2005-10-12,9.01,9.01,7.82,8.3,638591,0
2005-10-13,8.24,8.8,8.22,8.56,298398,0
2005-10-14,8.76,8.82,7.92,8.8,297360,0
2005-10-17,8.5,9.57,8.5,9.41,512283,0
2005-10-18,9.43,9.43,8.9,9.22,240901,0
2005-10-19,9.22,9.36,8.8,9.25,181772,0
2005-10-20,9.24,9.29,8.57,8.97,222435,0
2005-10-21,8.96,9,8.71,8.93,176208,0
2005-10-24,8.97,9.2,8.9,9.2,117123,0
2005-10-25,9.2,9.65,9.03,9.54,303413,0
2005-10-26,9.54,9.97,9.52,9.8,283188,0
2005-10-27,9.95,9.95,9.26,9.47,402965,0
2005-10-28,9.4,9.64,8.87,9.45,197960,0
2005-10-31,9.46,9.86,9.46,9.83,406383,0
2005-11-01,9.83,9.86,9.11,9.44,224534,0
2005-11-02,9.42,9.42,9.2,9.27,171575,0
2005-11-03,9.28,9.61,9.2,9.48,148577,0
2005-11-04,9.48,9.54,9.1,9.24,94149,0
2005-11-07,9.33,9.35,8.69,9.08,532945,0
2005-11-08,8.96,9.22,8.75,9.03,222500,0
2005-11-09,9.06,9.18,8.8,9.03,217442,0
2005-11-10,9.03,9.03,8.34,8.64,492561,0
2005-11-11,8.61,8.74,7.66,8.66,662015,0
2005-11-14,8.63,8.8,7.94,8.42,346383,0
2005-11-15,8.36,8.49,7.85,8.01,302499,0
2005-11-16,8.02,8.03,7.58,7.98,317547,0
2005-11-17,7.98,8.26,7.75,8.23,225027,0
2005-11-18,8.27,9.14,8.27,8.77,252882,0
2005-11-21,8.68,8.97,8.52,8.73,231883,0
2005-11-22,8.9,8.95,8.55,8.75,97049,0
2005-11-23,8.73,9,8.65,8.94,213292,0
2005-11-25,8.85,9.03,8.79,8.92,49577,0
2005-11-28,8.94,8.99,8.63,8.85,106228,0
2005-11-29,8.88,9.05,8.7,8.97,167681,0
2005-11-30,9.02,9.6,8.74,9.31,672553,0
2005-12-01,9.24,9.34,8.8,8.91,611996,0
2005-12-02,9.05,9.85,8.82,9.42,542767,0
2005-12-05,9.35,9.77,9.34,9.53,252427,0
2005-12-06,9.65,9.65,9.08,9.24,227162,0
2005-12-07,9.39,9.41,9.06,9.3,132769,0
2005-12-08,9.23,9.36,8.79,9.26,176307,0
2005-12-09,9.37,9.37,9.2,9.26,51495,0
2005-12-12,9.28,9.28,8.92,9.16,294944,0
2005-12-13,9.09,9.42,8.87,9.28,125701,0
2005-12-14,9.36,9.36,9.01,9.04,102668,0
2005-12-15,9.29,9.29,8.86,9.25,110829,0
2005-12-16,9.18,9.25,8.96,9.25,97598,0
2005-12-19,9.17,9.17,8.75,8.9,261214,0
2005-12-20,8.83,9.14,8.73,9.11,135005,0
2005-12-21,9,9.29,8.9,9.28,164512,0
2005-12-22,9.28,9.28,8.99,9.19,118546,0
2005-12-23,9.17,9.19,8.95,9.13,120597,0
2005-12-27,9.19,9.2,8.76,8.86,111138,0
2005-12-28,9.26,9.65,9,9.48,382361,0
2005-12-29,9.59,9.83,9.37,9.73,270330,0
2005-12-30,9.66,9.87,9.57,9.84,262557,0
2006-01-03,9.89,9.89,9.06,9.31,258539,0
2006-01-04,9.29,9.58,9.22,9.4,288956,0
2006-01-05,10.37,10.6,9.12,9.93,1266275,0
2006-01-06,9.95,10.05,9.76,9.88,757190,0
2006-01-09,9.82,10.04,9.75,9.81,374102,0
2006-01-10,9.74,10,9.74,10,190726,0
2006-01-11,10.05,10.05,9.8,10.04,161977,0
2006-01-12,10,10.06,9.95,10.04,192502,0
2006-01-13,10.06,10.06,9.83,10.02,145730,0
2006-01-17,10.01,10.01,9.81,9.95,164815,0
2006-01-18,9.88,9.91,9.65,9.74,195527,0
2006-01-19,9.93,9.93,9.62,9.8,159643,0
2006-01-20,9.81,9.88,9.57,9.81,127332,0
2006-01-23,9.75,10.01,9.74,9.92,154258,0
2006-01-24,9.97,10.7,9.75,10.5,1012785,0
2006-01-25,10.62,10.67,10.26,10.5,250746,0
2006-01-26,10.49,10.78,10.35,10.76,651772,0
2006-01-27,10.8,10.82,10.53,10.66,144862,0
2006-01-30,10.67,10.8,10.28,10.43,438349,0
2006-01-31,10.46,10.75,10.43,10.69,220569,0
2006-02-01,10.69,10.74,10.1,10.41,186534,0
2006-02-02,10.41,10.42,10.01,10.2,212485,0
2006-02-03,10.2,10.2,9.59,9.92,282241,0
2006-02-06,9.97,10.1,9.9,10.03,161589,0
2006-02-07,10.01,10.41,9.9,10.18,715279,0
2006-02-08,10.19,10.42,9.95,10.36,151008,0
2006-02-09,10.37,10.51,10.23,10.3,227040,0
2006-02-10,10.29,10.39,10.04,10.27,139305,0
2006-02-13,10.2,10.3,9.9,10.06,94252,0
2006-02-14,10.1,10.16,9.82,10.12,116674,0
2006-02-15,10.12,10.19,9.83,10.12,121348,0
2006-02-16,10.2,10.63,10.16,10.46,267113,0
2006-02-17,10.53,10.86,10.3,10.79,249441,0
2006-02-21,10.87,10.9,10.65,10.83,122251,0
2006-02-22,10.73,10.82,10.52,10.79,150054,0
2006-02-23,10.73,10.84,10.67,10.77,30962,0
2006-02-24,10.71,11.47,10.7,11.28,477945,0
2006-02-27,11.43,11.43,10.99,11.12,126970,0
2006-02-28,11.18,11.18,10.61,11.07,159415,0
2006-03-01,11.07,11.12,10.78,11.11,124772,0
2006-03-02,11.11,11.23,10.87,11.16,190378,0
2006-03-03,11.24,11.24,10.54,10.87,350087,0
2006-03-06,10.9,10.91,10.6,10.79,97057,0
2006-03-07,10.8,10.8,10.37,10.66,148606,0
2006-03-08,10.62,10.66,10.17,10.3,287449,0
2006-03-09,10.3,10.38,10.04,10.27,243693,0
2006-03-10,10.25,10.97,10.03,10.85,175836,0
2006-03-13,10.83,10.96,10.51,10.58,95950,0
2006-03-14,10.55,10.82,10.2,10.71,232686,0
2006-03-15,10.71,11.15,10.71,10.98,159666,0
2006-03-16,10.98,11.02,10.87,10.95,76285,0
2006-03-17,10.91,11,10.89,11,38661,0
2006-03-20,10.94,11.06,10.87,11,112397,0
2006-03-21,10.95,11.1,10.89,10.92,172623,0
2006-03-22,10.85,11.05,10.69,10.84,108932,0
2006-03-23,10.86,10.97,10.68,10.91,149160,0
2006-03-24,10.92,11.14,10.92,11.09,95017,0
2006-03-27,11.17,11.46,11.11,11.45,189589,0
2006-03-28,11.48,11.48,11.1,11.15,148065,0
2006-03-29,11.2,11.31,10.86,11.21,492662,0
2006-03-30,11.3,11.3,10.89,11.24,462158,0
2006-03-31,11.26,11.48,10.95,11.48,400890,0
2006-04-03,11.47,11.47,11.01,11.31,250110,0
2006-04-04,11.24,11.58,11.05,11.57,172527,0
2006-04-05,11.59,11.61,11.17,11.58,232941,0
2006-04-06,11.54,11.95,10.69,10.99,1576083,0
2006-04-07,11,11.22,10.74,11.1,899088,0
2006-04-10,11.11,12,10.8,11.6,275189,0
2006-04-11,11.7,11.88,11.44,11.58,399401,0
2006-04-12,11.62,11.63,11.18,11.44,359053,0
2006-04-13,11.4,11.55,11.13,11.45,145403,0
2006-04-17,11.38,11.54,11.15,11.24,266704,0
2006-04-18,11.24,11.39,10.95,11.08,585286,0
2006-04-19,11.06,11.29,10.98,11.14,817044,0
2006-04-20,11.14,11.24,10.72,10.82,574641,0
2006-04-21,10.89,11,10.74,10.85,517660,0
2006-04-24,10.79,10.99,10.74,10.85,373570,0
2006-04-25,10.84,10.9,10.26,10.61,683089,0
2006-04-26,10.72,10.86,10.6,10.82,452459,0
2006-04-27,10.77,11.16,10.65,11.08,228091,0
2006-04-28,11.07,11.46,10.93,11.41,235106,0
2006-05-01,11.39,11.5,11.08,11.17,208010,0
2006-05-02,11.21,11.61,11.21,11.43,695082,0
2006-05-03,11.49,11.82,11.35,11.76,249689,0
2006-05-04,11.82,11.87,11.5,11.69,231428,0
2006-05-05,11.75,12,11.75,11.9,439191,0
2006-05-08,11.88,12.19,11.88,12.07,252460,0
2006-05-09,12.1,12.13,11.82,12,208446,0
2006-05-10,12.09,12.15,11.89,12.14,184627,0
2006-05-11,12.15,12.15,11.45,11.73,163162,0
2006-05-12,11.75,11.93,11.36,11.88,162008,0
2006-05-15,11.74,11.88,11.07,11.42,264854,0
2006-05-16,11.47,11.56,11.26,11.39,133662,0
2006-05-17,11.34,11.78,11.16,11.58,270821,0
2006-05-18,11.57,12.02,11.4,11.51,194589,0
2006-05-19,11.63,11.66,11.06,11.56,254994,0
2006-05-22,11.55,11.66,11.01,11.59,357679,0
2006-05-23,11.6,11.99,11.43,11.56,309136,0
2006-05-24,11.51,11.78,11.14,11.78,200636,0
2006-05-25,11.85,11.99,11.58,11.86,290915,0
2006-05-26,11.83,11.98,11.78,11.87,266890,0
2006-05-30,11.86,11.98,11.67,11.71,100758,0
2006-05-31,11.73,11.97,11.68,11.84,134649,0
2006-06-01,11.65,11.99,11.37,11.77,163743,0
2006-06-02,11.9,12.29,11.72,12.23,475150,0
2006-06-05,12.29,12.3,12.04,12.07,183113,0
2006-06-06,12.15,12.18,11.07,12.08,278019,0
2006-06-07,12.05,12.19,11.88,11.88,241873,0
2006-06-08,11.82,11.98,11.51,11.9,196610,0
2006-06-09,11.93,12,11.67,11.8,139275,0
2006-06-12,11.84,11.85,11.34,11.4,106716,0
2006-06-13,11.28,11.33,10.5,10.63,355454,0
2006-06-14,10.6,10.98,10.45,10.85,173037,0
2006-06-15,10.99,11.4,10.96,11.18,286671,0
2006-06-16,11.2,11.25,10.95,11.13,142177,0
2006-06-19,11.09,11.22,10.85,11,165913,0
2006-06-20,11.05,11.05,10.63,10.99,143448,0
2006-06-21,10.99,11.41,10.79,11.1,134884,0
2006-06-22,11,11.25,10.93,11.25,132337,0
2006-06-23,11.26,11.54,10.96,11.48,143642,0
2006-06-26,11.5,11.75,11.12,11.53,177257,0
2006-06-27,11.59,11.71,11.24,11.66,171506,0
2006-06-28,11.75,11.75,11.44,11.57,196176,0
2006-06-29,11.56,11.69,11.5,11.58,163317,0
2006-06-30,11.6,11.75,11.43,11.44,2346581,0
2006-07-03,11.43,11.75,11.43,11.53,189583,0
2006-07-05,11.5,11.81,11.37,11.76,384500,0
2006-07-06,11.79,12.04,11.71,11.99,359640,0
2006-07-07,12,12,11.59,11.75,219480,0
2006-07-10,11.75,11.87,11.64,11.83,145981,0
2006-07-11,11.8,12.1,11.47,12.08,232043,0
2006-07-12,12.11,12.68,11.86,11.9,414393,0
2006-07-13,11.88,12.05,11.51,11.93,760240,0
2006-07-14,11.95,12.01,11.43,11.71,160415,0
2006-07-17,11.65,11.8,11.25,11.45,135765,0
2006-07-18,11.45,11.54,10.67,11.29,372955,0
2006-07-19,11.28,11.76,11.26,11.59,582761,0
2006-07-20,11.57,11.75,11.33,11.59,304772,0
2006-07-21,11.58,11.75,11.11,11.42,312376,0
2006-07-24,11.45,11.75,11.44,11.74,339793,0
2006-07-25,11.76,12.16,11.76,12.11,252380,0
2006-07-26,12.12,12.12,11.52,12.09,149518,0
2006-07-27,11.99,12.09,11.64,11.89,178437,0
2006-07-28,12,12.08,11.55,11.92,243963,0
2006-07-31,11.76,12.05,11.68,12.04,184730,0
2006-08-01,11.92,12.13,11.88,12.09,253435,0
2006-08-02,12.18,12.83,12.01,12.25,237419,0
2006-08-03,12.75,12.95,12.14,12.5,349816,0
2006-08-04,12.64,12.81,11.45,11.89,332141,0
2006-08-07,11.9,12.35,11.76,11.99,279799,0
2006-08-08,12.13,12.56,12.03,12.15,201949,0
2006-08-09,12.25,12.25,11.76,11.9,134347,0
2006-08-10,11.86,11.88,11.42,11.65,144601,0
2006-08-11,11.63,11.78,11.43,11.69,102638,0
2006-08-14,11.83,11.96,11.68,11.81,134583,0
2006-08-15,11.99,12.31,11.88,11.94,246907,0
2006-08-16,11.97,12.25,11.88,12.16,157533,0
2006-08-17,12.23,12.4,11.91,12.23,176487,0
2006-08-18,12.31,12.31,11.87,12.19,215061,0
2006-08-21,12.21,12.37,12.05,12.25,160292,0
2006-08-22,12.32,12.5,12.21,12.43,144762,0
2006-08-23,12.51,12.54,11.91,12.14,146336,0
2006-08-24,12.22,12.41,12.04,12.25,201285,0
2006-08-25,12.33,12.49,12.06,12.41,125456,0
2006-08-28,12.49,12.58,12.39,12.55,206683,0
2006-08-29,12.62,13.38,12.48,13.24,368103,0
2006-08-30,13.39,13.49,12.87,13.35,294751,0
2006-08-31,13.5,13.6,13.1,13.19,233441,0
2006-09-01,13.32,13.44,13.13,13.21,230015,0
2006-09-05,13.15,13.37,12.76,13.33,192937,0
2006-09-06,13.2,13.32,12.84,13,273687,0
2006-09-07,12.92,12.97,12.65,12.86,168309,0
2006-09-08,12.91,13.08,12.55,12.88,178907,0
2006-09-11,12.86,12.86,12.27,12.46,197148,0
2006-09-12,12.42,12.61,12.04,12.2,202292,0
2006-09-13,12.24,12.31,11.83,12,186537,0
2006-09-14,12,12.43,11.99,12.39,346988,0
2006-09-15,12.48,12.49,11.85,11.98,358785,0
2006-09-18,11.98,12.46,11.92,12.32,284641,0
2006-09-19,12.31,12.31,11.68,12.08,226061,0
2006-09-20,12.04,12.23,11.76,11.89,208723,0
2006-09-21,11.84,12.15,11.63,12.03,247541,0
2006-09-22,12.13,12.2,11.91,12.11,233678,0
2006-09-25,12.07,12.59,11.97,12.51,331163,0
2006-09-26,12.5,12.98,12.47,12.89,249642,0
2006-09-27,12.98,12.98,12.44,12.7,283781,0
2006-09-28,12.7,13.26,12.63,13.19,433715,0
2006-09-29,13.24,13.35,12.9,13.09,289517,0
2006-10-02,13.2,13.48,13.11,13.35,286325,0
2006-10-03,13.41,13.43,12.89,12.96,360371,0
2006-10-04,13.28,13.35,12.99,13.16,433482,0
2006-10-05,13.99,14.06,13.19,13.59,835688,0
2006-10-06,13.59,13.67,13.25,13.6,382721,0
2006-10-09,13.64,14,13.5,13.99,371189,0
2006-10-10,14,14.61,13.75,14.48,333022,0
2006-10-11,14.5,14.5,14.07,14.44,304845,0
2006-10-12,14.54,14.78,14.54,14.77,339750,0
2006-10-13,14.8,15,14.52,14.95,264051,0
2006-10-16,15,15,14.25,14.42,323861,0
2006-10-17,14.47,14.6,13.89,14.39,515524,0
2006-10-18,14.39,14.55,14.01,14.54,182043,0
2006-10-19,14.49,14.84,14.17,14.78,353880,0
2006-10-20,14.8,14.8,14.22,14.75,247069,0
2006-10-23,14.73,14.73,14.46,14.7,239519,0
2006-10-24,14.72,14.76,14.25,14.76,224187,0
2006-10-25,14.77,15.08,14.6,15,467731,0
2006-10-26,15.06,15.1,14.67,14.83,336765,0
2006-10-27,14.8,14.85,14.55,14.64,221455,0
2006-10-30,14.55,14.64,14.3,14.51,316292,0
2006-10-31,14.52,14.59,14.28,14.37,309760,0
2006-11-01,14.4,14.69,14.28,14.38,393247,0
2006-11-02,14.36,14.51,14.14,14.48,254486,0
2006-11-03,14.47,14.55,14.21,14.46,243157,0
2006-11-06,14.42,14.87,14.31,14.84,182339,0
2006-11-07,14.85,15,14.6,14.86,432631,0
2006-11-08,14.77,15.01,14.56,15,202682,0
2006-11-09,15.03,15.42,14.7,15.39,531196,0
2006-11-10,15.38,15.38,15,15.16,389627,0
2006-11-13,15.16,15.26,14.95,15.09,349628,0
2006-11-14,15.1,15.34,14.88,15.31,215986,0
2006-11-15,15.27,15.9,15.22,15.68,437106,0
2006-11-16,15.79,16.06,15.68,15.68,180831,0
2006-11-17,15.55,15.78,15.23,15.76,157877,0
2006-11-20,15.7,15.7,15.42,15.5,155218,0
2006-11-21,15.5,15.83,15.35,15.74,190105,0
2006-11-22,15.77,16.25,15.44,16,248875,0
2006-11-24,16,16.08,15.68,15.86,55256,0
2006-11-27,15.95,15.95,15.11,15.31,211549,0
2006-11-28,15.34,15.52,15.1,15.42,138306,0
2006-11-29,15.51,15.97,15.51,15.89,189386,0
2006-11-30,15.97,16.08,15.61,15.98,319152,0
2006-12-01,15.96,16.36,15.96,16.06,180465,0
2006-12-04,16.12,16.65,16.01,16.5,208532,0
2006-12-05,16.62,16.9,16.46,16.5,286810,0
2006-12-06,16.5,16.65,16.25,16.27,175429,0
2006-12-07,16.29,16.4,16.02,16.05,128261,0
2006-12-08,16.12,16.37,16.01,16.02,135792,0
2006-12-11,16.04,16.19,15.68,15.79,475376,0
2006-12-12,15.77,15.95,15.45,15.49,236478,0
2006-12-13,15.57,16.17,15.57,15.94,193155,0
2006-12-14,16,16.45,15.95,16.31,224628,0
2006-12-15,16.34,16.69,16.26,16.29,220622,0
2006-12-18,16.41,16.46,15.94,16.03,151188,0
2006-12-19,16.02,16.4,15.76,16.31,150665,0
2006-12-20,16.39,16.6,16.28,16.51,266289,0
2006-12-21,16.49,16.5,16.14,16.17,181864,0
2006-12-22,16.25,16.5,15.91,16.15,100487,0
2006-12-26,16.09,16.19,15.83,16.1,80455,0
2006-12-27,16.1,16.56,16.06,16.49,162597,0
2006-12-28,16.6,16.67,15.96,16,180387,0
2006-12-29,16.03,16.15,15.8,16.1,272650,0
2007-01-03,16.1,16.29,15.02,15.1,250406,0
2007-01-04,17.33,17.5,16.31,16.7,1473613,0
2007-01-05,16.82,17.12,16.2,16.2,514200,0
2007-01-08,16.16,17.14,16.16,16.94,702002,0
2007-01-09,16.99,17.05,16.52,16.97,324540,0
2007-01-10,16.68,17,16.63,16.94,223663,0
2007-01-11,16.77,17.28,16.77,17.15,217867,0
2007-01-12,17.17,17.2,16.91,17.03,152883,0
2007-01-16,17.05,17.1,16.85,16.96,205520,0
2007-01-17,17.06,17.11,16.9,16.91,155986,0
2007-01-18,16.99,17.05,16.65,16.68,207036,0
2007-01-19,16.68,17.15,16.65,17.11,187570,0
2007-01-22,17.15,17.25,17.05,17.16,282333,0
2007-01-23,17.21,18.2,17.03,18.05,446243,0
2007-01-24,18.13,18.13,17.71,17.82,150514,0
2007-01-25,17.93,17.93,17.45,17.59,182454,0
2007-01-26,17.65,17.87,17.38,17.65,166332,0
2007-01-29,17.66,18.2,17.59,17.82,279712,0
2007-01-30,18,18.32,17.77,18.13,240785,0
2007-01-31,18.13,18.69,18.11,18.42,290756,0
2007-02-01,18.6,19.13,18.57,18.99,365015,0
2007-02-02,19.07,19.18,18.91,19,165333,0
2007-02-05,18.94,19.12,18.81,19.04,170578,0
2007-02-06,19,19.41,18.99,19.38,195931,0
2007-02-07,19.45,19.68,19.25,19.6,252311,0
2007-02-08,19.69,19.76,19.42,19.53,207493,0
2007-02-09,19.6,19.72,19.17,19.45,179272,0
2007-02-12,19.45,19.49,18.63,18.64,377234,0
2007-02-13,18.51,18.8,18.16,18.59,239825,0
2007-02-14,18.55,19.05,18.55,18.77,179412,0
2007-02-15,18.81,18.9,18.66,18.74,123827,0
2007-02-16,18.75,18.79,18.33,18.63,120667,0
2007-02-20,18.59,18.89,18.34,18.83,91387,0
2007-02-21,18.78,18.86,18.56,18.79,130804,0
2007-02-22,18.84,19.2,18.8,19.06,163695,0
2007-02-23,19.18,19.22,18.7,18.85,160891,0
2007-02-26,18.99,19.2,18.95,19.1,162949,0
2007-02-27,18.85,18.95,16.56,18.02,685796,0
2007-02-28,18.01,18.31,17.44,17.93,258952,0
2007-03-01,17.76,18.09,17.17,17.78,176186,0
2007-03-02,17.74,17.74,16.46,16.5,293851,0
2007-03-05,16.45,17.03,16.29,16.52,240262,0
2007-03-06,16.62,17.75,16.62,17.58,305977,0
2007-03-07,17.58,18.35,17.31,17.97,329015,0
2007-03-08,18.05,18.25,17.58,17.88,231955,0
2007-03-09,17.99,18.24,17.69,18.02,112451,0
2007-03-12,18,18.63,17.86,18.5,241253,0
2007-03-13,18.58,18.58,17.68,17.7,245484,0
2007-03-14,17.53,18.75,17.53,18.38,293665,0
2007-03-15,18.31,18.39,18.07,18.35,128841,0
2007-03-16,18.34,18.58,17.95,18.02,195177,0
2007-03-19,18.16,18.95,18.16,18.75,201717,0
2007-03-20,18.83,19.03,18.52,18.95,94089,0
2007-03-21,19.03,19.59,18.79,19.59,155828,0
2007-03-22,19.59,19.8,19.47,19.66,231458,0
2007-03-23,19.76,20.06,19.66,20.06,186961,0
2007-03-26,20.09,20.26,20.01,20.26,186954,0
2007-03-27,20.26,20.26,19.88,20,192808,0
2007-03-28,20.01,20.6,20,20.35,203608,0
2007-03-29,20.3,20.56,20.07,20.07,378735,0
2007-03-30,20.07,20.62,20.07,20.23,295819,0
2007-04-02,20.48,20.91,20.17,20.68,261532,0
2007-04-03,20.83,21,20.49,20.8,255859,0
2007-04-04,20.95,21.44,20.59,21.41,376109,0
2007-04-05,23.4,24.57,22.57,24.57,2089823,0
2007-04-09,24.28,25.76,23.74,25.64,1073270,0
2007-04-10,25.79,26,25.47,25.52,589616,0
2007-04-11,25.74,25.75,24.71,25.06,451870,0
2007-04-12,24.85,25.87,24.85,25.85,356901,0
2007-04-13,25.95,26.65,25.65,26.3,386339,0
2007-04-16,26.67,26.9,26.4,26.68,410254,0
2007-04-17,27,27,26.53,26.53,619201,0
2007-04-18,26.46,26.53,26.06,26.16,331879,0
2007-04-19,25.96,26,24.83,25.78,537999,0
2007-04-20,26,26.08,25.51,25.72,342285,0
2007-04-23,25.53,26.19,25.53,25.94,227632,0
2007-04-24,25.94,26.01,24.95,24.99,737914,0
2007-04-25,25.24,25.68,24.89,25.46,502792,0
2007-04-26,25.56,25.56,24.42,24.82,487793,0
2007-04-27,24.69,24.7,24.02,24.31,329934,0
2007-04-30,24.15,25.05,24.15,24.4,445364,0
2007-05-01,25.33,25.33,24.78,25.02,3316694,0
2007-05-02,25.11,25.49,24.97,25.23,426177,0
2007-05-03,25.38,25.5,25.09,25.25,312702,0
2007-05-04,25.5,25.71,25.25,25.57,243423,0
2007-05-07,25.57,26.21,25.53,25.93,224103,0
2007-05-08,25.99,26.2,25.32,25.95,325779,0
2007-05-09,25.83,26.35,25.59,26.2,240461,0
2007-05-10,26.29,27.26,26.16,26.23,507105,0
2007-05-11,26.35,27.22,25.97,27.19,411541,0
2007-05-14,27.25,27.43,26.29,26.66,548229,0
2007-05-15,26.5,26.81,26.13,26.45,363889,0
2007-05-16,26.52,26.52,25.04,25.45,388690,0
2007-05-17,25.19,25.49,25.09,25.34,217000,0
2007-05-18,25.46,25.92,25.05,25.85,211793,0
2007-05-21,25.92,26.71,25.9,26.37,233178,0
2007-05-22,26.5,26.64,26.1,26.62,347036,0
2007-05-23,26.74,27.18,26.25,26.37,192806,0
2007-05-24,26.41,26.5,25.05,25.18,290979,0
2007-05-25,25.42,26.21,25.24,26.02,263516,0
2007-05-29,25.96,26.22,25.3,25.76,222286,0
2007-05-30,25.58,26.06,25.25,25.84,206478,0
2007-05-31,25.77,25.99,25.21,25.55,627256,0
2007-06-01,25.59,26.9,25.59,26.47,725599,0
2007-06-04,26.83,27.05,26.29,26.84,808744,0
2007-06-05,26.7,26.8,26.52,26.66,493082,0
2007-06-06,26.79,26.82,25.82,26.18,255585,0
2007-06-07,26.05,26.17,25.07,25.41,347267,0
2007-06-08,25.21,25.8,24.24,25.74,416461,0
2007-06-11,25.55,25.98,25,25.58,284094,0
2007-06-12,25.39,26.12,25.02,25.49,281249,0
2007-06-13,25.41,25.57,25.1,25.4,281888,0
2007-06-14,25.58,25.73,25.15,25.59,476850,0
2007-06-15,26.14,26.84,26.13,26.5,625199,0
2007-06-18,26.69,27.73,26.57,27.69,870372,0
2007-06-19,27.97,29.38,27.85,29.11,1233348,0
2007-06-20,26.9,26.9,23.44,24.08,4362776,0
2007-06-21,24.11,25.24,24.11,25.07,1293439,0
2007-06-22,25.01,25.23,24.32,24.96,730236,0
2007-06-25,24.72,25.77,24.49,25.29,721904,0
2007-06-26,25.38,25.57,24.86,24.94,463208,0
2007-06-27,24.64,25.29,24.06,25.09,746194,0
2007-06-28,25,25.2,24.6,24.75,453420,0
2007-06-29,24.8,25.25,24.61,24.85,500650,0
2007-07-02,24.75,25.08,24.4,24.83,424212,0
2007-07-03,24.8,25.07,24.6,24.99,119703,0
2007-07-05,24.99,25.44,24.62,25.04,287543,0
2007-07-06,25,25.04,24.63,24.89,283414,0
2007-07-09,24.81,25.15,24.67,25.01,327655,0
2007-07-10,24.83,24.95,24.19,24.45,337414,0
2007-07-11,24.31,24.87,23.88,24.48,427283,0
2007-07-12,24.56,25.28,24.54,24.99,405487,0
2007-07-13,24.96,25.1,24.85,25.02,668771,0
2007-07-16,24.94,25.34,24.77,25.03,397199,0
2007-07-17,25.05,25.35,24.69,24.82,515607,0
2007-07-18,24.77,25.12,24.5,25.11,331228,0
2007-07-19,25.25,25.47,24.71,25.01,397808,0
2007-07-20,24.95,25.14,24.22,24.81,486124,0
2007-07-23,24.86,25.22,24.26,25.05,568256,0
2007-07-24,24.76,24.97,24.26,24.36,470498,0
2007-07-25,24.54,24.62,24.12,24.23,650518,0
2007-07-26,23.91,24.84,23.24,24.28,628383,0
2007-07-27,24.29,24.5,23.86,23.88,468338,0
2007-07-30,23.86,24.19,23.43,23.96,517870,0
2007-07-31,24.23,24.34,23.09,23.09,632287,0
2007-08-01,23.08,23.58,22.03,22.7,611996,0
2007-08-02,22.7,23.09,22.33,22.58,575241,0
2007-08-03,22.33,22.41,21.26,21.37,454044,0
2007-08-06,21.68,21.81,19.44,20.34,669422,0
2007-08-07,20.27,20.34,19.54,20.23,567961,0
2007-08-08,20.48,21.1,17.52,18.79,1284304,0
2007-08-09,18.88,19.11,16.61,16.99,1188002,0
2007-08-10,16.68,18.39,16.08,17.79,1042872,0
2007-08-13,17.85,21.21,17.85,20.53,1231000,0
2007-08-14,20.52,20.9,19.34,19.99,761247,0
2007-08-15,19.74,20.49,18.8,18.86,679386,0
2007-08-16,18.72,19.44,17.66,19.36,838700,0
2007-08-17,20.08,20.44,18.59,19.25,501204,0
2007-08-20,19.2,19.75,18.75,19.25,315650,0
2007-08-21,19.57,19.6,18.72,18.89,221243,0
2007-08-22,18.97,19.67,18.96,19.38,458267,0
2007-08-23,19.53,19.89,18.62,18.81,389122,0
2007-08-24,18.83,19.19,18.45,18.72,406800,0
2007-08-27,18.59,18.89,18.46,18.63,208194,0
2007-08-28,18.54,18.92,18.18,18.26,290580,0
2007-08-29,18.46,18.95,18.06,18.76,343870,0
2007-08-30,18.58,19.06,18.58,18.76,224230,0
2007-08-31,19.02,19.13,18.64,18.92,214619,0
2007-09-04,18.96,19.14,18.55,18.68,477806,0
2007-09-05,18.55,18.74,18.21,18.61,288733,0
2007-09-06,18.68,18.89,18.3,18.69,192985,0
2007-09-07,18.4,18.4,17.7,18.05,190657,0
2007-09-10,18.05,18.18,17.25,17.74,200703,0
2007-09-11,17.69,18.08,17.37,18.02,348522,0
2007-09-12,18.09,19.02,17.85,18.91,440586,0
2007-09-13,18.78,19.83,18.5,19.81,566696,0
2007-09-14,19.69,20.49,19.4,20.18,444747,0
2007-09-17,20.1,20.41,20,20.12,461799,0
2007-09-18,20.15,21,19.81,20.95,450938,0
2007-09-19,21.05,21.19,20.39,21.08,500357,0
2007-09-20,21.07,21.25,20.91,21,300551,0
2007-09-21,21.08,21.37,20.89,21.06,490719,0
2007-09-24,21.13,22.01,21.05,21.62,352005,0
2007-09-25,21.47,21.75,21.13,21.46,482125,0
2007-09-26,21.56,21.61,20.9,21.18,306488,0
2007-09-27,21.25,21.28,20.5,20.72,539351,0
2007-09-28,20.71,21.21,20.5,20.95,399032,0
2007-10-01,21,22.43,20.56,22.04,508204,0
2007-10-02,22.11,22.48,21.62,22.09,218136,0
2007-10-03,21.96,22.73,21.1,22.66,487413,0
2007-10-04,23.61,24.65,23.2,24.23,890768,0
2007-10-05,24.23,24.82,24,24.42,396378,0
2007-10-08,24.4,24.65,23.61,24.02,475443,0
2007-10-09,24.14,25.44,24.14,25.32,488819,0
2007-10-10,25.3,26.48,24.87,26.33,553250,0
2007-10-11,26.64,29.15,26.64,28.25,972336,0
2007-10-12,28.5,29.69,28.25,29.19,631418,0
2007-10-15,29.62,30.22,28.25,28.49,642615,0
2007-10-16,28.49,28.49,27.56,27.69,732634,0
2007-10-17,28,28.15,27.43,27.96,642120,0
2007-10-18,28,28.15,27.4,27.48,471842,0
2007-10-19,27.4,27.9,26.89,27.22,516487,0
2007-10-22,26.6,27.79,25.53,27.73,485457,0
2007-10-23,27.79,28.88,27.68,28.81,636290,0
2007-10-24,28.66,28.82,27.53,28.66,422962,0
2007-10-25,28.73,29.16,27.55,28.04,245289,0
2007-10-26,28.15,29.25,28.12,29.25,244370,0
2007-10-29,29.3,29.44,28.05,28.39,334017,0
2007-10-30,28.13,29.25,27.75,28.64,247375,0
2007-10-31,28.85,29.56,28.33,29.49,276119,0
2007-11-01,29.34,29.74,28.55,29.25,334805,0
2007-11-02,29.39,29.65,28.12,28.69,281038,0
2007-11-05,28.63,29.19,28.4,28.89,321300,0
2007-11-06,29.07,30.36,29.03,30.32,342740,0
2007-11-07,29.89,30,28.18,28.65,519813,0
2007-11-08,28.89,29.8,28.26,29.64,531178,0
2007-11-09,29.39,29.39,28.35,28.54,350210,0
2007-11-12,28.5,28.77,26.68,26.94,297768,0
2007-11-13,27.08,27.6,27.01,27.56,472682,0
2007-11-14,27.61,29.45,27.41,28.96,304327,0
2007-11-15,28.77,28.9,27.22,27.49,326974,0
2007-11-16,27.65,28.17,26.69,27.92,396320,0
2007-11-19,26.98,27.64,26.18,26.66,317034,0
2007-11-20,26.56,27.86,26.53,27.47,275508,0
2007-11-21,27.4,27.4,25.64,25.73,394838,0
2007-11-23,25.95,26.16,25.2,25.58,192514,0
2007-11-26,25.38,26.25,25.18,25.5,285968,0
2007-11-27,25.43,26.12,25.06,25.34,346505,0
2007-11-28,25.77,26.59,25.64,26.26,324022,0
2007-11-29,26.26,27.14,26.04,26.49,245048,0
2007-11-30,26.74,27.08,25.94,26.09,265082,0
2007-12-03,25.93,27.82,25.9,27.16,245651,0
2007-12-04,26.96,27.14,26.24,26.62,290471,0
2007-12-05,27.01,27.95,26.61,27.71,193894,0
2007-12-06,27.74,28.15,27.53,28.15,193727,0
2007-12-07,28.27,28.44,27.52,27.82,132162,0
2007-12-10,27.41,27.41,25.08,25.58,476479,0
2007-12-11,25.17,25.26,23.67,23.67,583283,0
2007-12-12,24,25.8,24,25.18,343912,0
2007-12-13,24.95,24.95,23.95,24.34,219788,0
2007-12-14,24.17,24.87,24,24.15,227420,0
2007-12-17,24.03,24.03,21.29,21.53,754777,0
2007-12-18,21.71,22.04,20.86,21.09,400895,0
2007-12-19,20.98,21.36,20.61,20.67,302964,0
2007-12-20,20.78,21.68,20.26,21.4,377755,0
2007-12-21,22.27,24.95,21.99,24.4,1522688,0
2007-12-24,24,24.15,23.07,23.12,416795,0
2007-12-26,22.85,23.78,22.81,23.48,487490,0
2007-12-27,23.28,23.28,22.41,22.41,326658,0
2007-12-28,22.32,23.1,22.31,22.42,301010,0
2007-12-31,22.31,22.55,21.74,21.82,349317,0
2008-01-02,21.82,22.52,21.57,21.83,475571,0
2008-01-03,21.73,21.98,21.21,21.44,371852,0
2008-01-04,21.05,21.68,20,20.12,414623,0
2008-01-07,20.14,20.53,18.99,19.2,580301,0
2008-01-08,18.98,20.19,18.75,18.87,656231,0
2008-01-09,18.34,20.41,17.89,20.34,1026065,0
2008-01-10,21.37,21.8,20.77,21.37,920041,0
2008-01-11,21.37,23,20.89,21.97,886609,0
2008-01-14,22.08,22.29,21.14,21.46,394185,0
2008-01-15,21.08,21.88,20.06,20.13,518934,0
2008-01-16,20.04,20.65,19.26,19.81,359591,0
2008-01-17,19.92,20,18.9,18.98,457980,0
2008-01-18,18.94,19.66,18.24,18.6,534515,0
2008-01-22,17.72,18,16.1,17.5,920651,0
2008-01-23,16.99,17.21,15.81,17.13,656340,0
2008-01-24,17.05,18.04,16.81,17.41,543887,0
2008-01-25,17.41,18.15,17.41,17.98,446053,0
2008-01-28,17.96,18.11,17.36,18.06,367253,0
2008-01-29,18.2,18.2,17.67,17.69,462789,0
2008-01-30,17.53,18.25,17.26,17.42,346280,0
2008-01-31,17.17,18.4,17.17,18.02,523222,0
2008-02-01,18.02,19.2,18.02,19.01,320679,0
2008-02-04,19,19.11,17.59,17.8,781884,0
2008-02-05,17.51,18.04,17.36,17.48,357408,0
2008-02-06,17.59,18.27,17.4,17.46,345646,0
2008-02-07,17.4,18.47,17.32,17.91,318974,0
2008-02-08,17.83,18.33,17.68,17.93,342202,0
2008-02-11,17.86,18.24,17.44,18.16,236145,0
2008-02-12,18.06,19.27,17.74,19.01,886589,0
2008-02-13,19.16,21.48,19.01,21.19,720988,0
2008-02-14,21.36,22.34,21.13,21.17,704386,0
2008-02-15,21.06,21.21,19.7,20.15,473033,0
2008-02-19,20.38,21.37,20.38,20.89,349776,0
2008-02-20,20.74,21.84,20.71,21.73,245952,0
2008-02-21,21.91,21.93,20.39,20.49,210429,0
2008-02-22,20.71,20.75,19.71,20.03,275919,0
2008-02-25,20.08,20.79,19.63,20.64,217958,0
2008-02-26,20.46,20.98,20.37,20.49,232098,0
2008-02-27,19.81,20.65,19.5,20.41,276604,0
2008-02-28,20.12,20.88,19.91,20.4,410220,0
2008-02-29,20.18,20.95,20.07,20.34,285468,0
2008-03-03,20.4,20.79,19.49,19.76,278621,0
2008-03-04,19.71,20.18,19.29,19.88,285126,0
2008-03-05,20.02,20.84,19.8,20.75,271371,0
2008-03-06,20.55,21.07,20.49,20.77,289337,0
2008-03-07,20.6,21.12,20.28,20.51,206343,0
2008-03-10,20.5,20.5,19.44,19.52,204489,0
2008-03-11,20.05,20.86,19.58,20.5,312291,0
2008-03-12,20.5,20.51,19.59,19.59,343662,0
2008-03-13,19.34,20.73,19.34,20.52,321198,0
2008-03-14,20.69,20.69,19.31,19.88,336312,0
2008-03-17,19.26,19.58,18.85,18.88,247127,0
2008-03-18,19.34,19.34,18.03,18.96,362987,0
2008-03-19,19.07,19.56,17.1,17.17,564443,0
2008-03-20,17.1,17.1,15.85,16.64,1438008,0
2008-03-24,16.8,16.99,16.51,16.76,293458,0
2008-03-25,16.97,17.68,16.88,17.38,470150,0
2008-03-26,17.34,17.6,16.93,17.05,466851,0
2008-03-27,17.04,17.66,16.85,17.09,368290,0
2008-03-28,17.1,17.89,17.1,17.36,357799,0
2008-03-31,17.45,17.45,17.08,17.18,259784,0
2008-04-01,17.53,17.6,17.17,17.5,299988,0
2008-04-02,17.68,17.68,16.91,16.99,592791,0
2008-04-03,15.96,19.55,14.78,19.07,1989062,0
2008-04-04,19.1,19.87,19.1,19.26,1089594,0
2008-04-07,19.4,19.66,19.07,19.23,284576,0
2008-04-08,18.99,20.08,18.99,20.02,350358,0
2008-04-09,20.03,20.26,19.72,19.82,329755,0
2008-04-10,19.87,20.75,19.72,20.65,274750,0
2008-04-11,20.5,20.86,20.22,20.4,340362,0
2008-04-14,20.39,20.44,20.14,20.24,336782,0
2008-04-15,20.18,20.57,20.15,20.49,179136,0
2008-04-16,20.67,21.37,20.52,21.2,237428,0
2008-04-17,21.06,21.55,21,21.06,121341,0
2008-04-18,21.18,21.68,21.18,21.6,171857,0
2008-04-21,21.29,21.65,20.96,21.13,120771,0
2008-04-22,20.93,21.21,20.2,20.25,199659,0
2008-04-23,20.17,20.49,19.88,20.17,244785,0
2008-04-24,20.02,20.5,19.88,20.12,446609,0
2008-04-25,20.27,20.53,20.01,20.44,114171,0
2008-04-28,20.23,20.94,20.23,20.42,191074,0
2008-04-29,20.35,20.73,20.16,20.25,201020,0
2008-04-30,20.27,20.47,20.03,20.11,286880,0
2008-05-01,20.02,20.34,19.55,19.68,157053,0
2008-05-02,19.85,20.24,19.4,19.53,225526,0
2008-05-05,19.56,20.3,19.33,20.29,622070,0
2008-05-06,20.28,21.42,20.11,21.34,370543,0
2008-05-07,21.49,21.89,21.45,21.81,305422,0
2008-05-08,22.2,23.74,22.2,23.67,546335,0
2008-05-09,23.5,23.67,22.73,23.61,398509,0
2008-05-12,23.51,24.89,23.33,24.75,379684,0
2008-05-13,24.67,24.9,24.19,24.83,331086,0
2008-05-14,24.76,24.76,23.82,24,455913,0
2008-05-15,23.87,24.66,23.8,24.56,120696,0
2008-05-16,24.78,24.83,24.2,24.8,181497,0
2008-05-19,24.78,25.14,24.26,24.67,187132,0
2008-05-20,24.5,24.5,24.1,24.49,189556,0
2008-05-21,24.55,24.93,24.01,24.56,268642,0
2008-05-22,24.52,24.82,23.6,23.8,436379,0
2008-05-23,23.62,23.92,22.82,23.16,259014,0
2008-05-27,23.1,24.05,23.1,23.86,154473,0
2008-05-28,23.72,25.24,23.57,24.76,373043,0
2008-05-29,24.65,25.13,24.17,24.43,116061,0
2008-05-30,24.48,24.48,23.81,24.11,154265,0
2008-06-02,24.05,24.41,23.24,24.02,123215,0
2008-06-03,23.81,24.11,23.6,23.68,220344,0
2008-06-04,23.59,24.07,23.25,23.37,99645,0
2008-06-05,23.32,24.43,23.06,24.37,211532,0
2008-06-06,23.98,24.5,23.5,24.05,207691,0
2008-06-09,24.06,24.83,24,24.38,137992,0
2008-06-10,24.12,24.57,23.77,23.97,255189,0
2008-06-11,24.06,24.13,23.41,23.62,251461,0
2008-06-12,23.76,24.13,23.39,23.74,160548,0
2008-06-13,23.75,24.17,23.65,24.16,172328,0
2008-06-16,24.18,24.47,23.56,24.44,179074,0
2008-06-17,24.39,24.91,24.07,24.7,208553,0
2008-06-18,24.62,24.7,24.03,24.28,132431,0
2008-06-19,24.36,24.7,24,24.19,252434,0
2008-06-20,24.17,24.58,23.32,23.79,336509,0
2008-06-23,23.84,24.45,23.68,24.09,122675,0
2008-06-24,23.82,24.13,23.3,23.33,145014,0
2008-06-25,23.28,23.7,22.88,23.25,247762,0
2008-06-26,23.78,24.01,23.08,23.73,202663,0
2008-06-27,23.65,23.85,22.96,22.97,355003,0
2008-06-30,22.85,23.96,22.78,23.06,180372,0
2008-07-01,22.73,23.91,22.68,22.99,244815,0
2008-07-02,22.93,23.15,20.93,20.93,218850,0
2008-07-03,20.94,21.97,20.13,20.19,122864,0
2008-07-07,20.22,22,19.63,19.94,231195,0
2008-07-08,19.88,20.74,19.63,20.69,204511,0
2008-07-09,20.67,20.87,19.89,20.41,178426,0
2008-07-10,20.31,20.98,19.97,20.87,136903,0
2008-07-11,20.47,21.36,19.81,20.55,185189,0
2008-07-14,20.76,21.49,20.16,20.81,139151,0
2008-07-15,20.54,20.9,19.94,20.37,179148,0
2008-07-16,20.39,20.39,19.23,19.3,328086,0
2008-07-17,19.42,19.7,18.96,19.13,243071,0
2008-07-18,19.21,19.3,18.67,18.97,329961,0
2008-07-21,19.03,19.47,18.42,18.56,550568,0
2008-07-22,18.68,19.71,18.11,19.2,603225,0
2008-07-23,19.25,19.85,19.2,19.7,352518,0
2008-07-24,19.78,19.84,18.83,19.09,251819,0
2008-07-25,19.16,21.36,18.81,21.1,247465,0
2008-07-28,21.09,21.09,20.2,20.22,269642,0
2008-07-29,20.25,21.5,20.25,21.1,188986,0
2008-07-30,21.17,21.95,20.67,21.93,151239,0
2008-07-31,21.61,22.68,21.38,22.57,271995,0
2008-08-01,22.17,22.99,21.99,22.88,182894,0
2008-08-04,22.51,22.7,22.02,22.28,251161,0
2008-08-05,21.39,22.98,21.28,22.88,320317,0
2008-08-06,22.29,24.22,22.25,24,381223,0
2008-08-07,24.01,24.42,23.73,24.2,370106,0
2008-08-08,24.06,24.09,23.27,23.81,188722,0
2008-08-11,23.9,24.67,23.9,24.5,183925,0
2008-08-12,24.33,24.53,23.5,23.83,251088,0
2008-08-13,23.97,24.94,23.69,24.92,196277,0
2008-08-14,24.61,24.95,24.41,24.85,184892,0
2008-08-15,25,25,23.91,24.03,294501,0
2008-08-18,24.19,24.81,24.13,24.38,180439,0
2008-08-19,24.3,24.77,24.11,24.25,159805,0
2008-08-20,24.42,24.93,24.13,24.66,187851,0
2008-08-21,24.73,25.51,24.59,24.97,148355,0
2008-08-22,24.96,25.06,24.62,24.96,84595,0
2008-08-25,24.87,24.87,24.06,24.39,124583,0
2008-08-26,24.43,24.62,24.23,24.54,103425,0
2008-08-27,24.55,25.3,24.46,25.15,149339,0
2008-08-28,25.12,26.5,25.03,26.5,289780,0
2008-08-29,26.49,26.91,26.15,26.28,158974,0
2008-09-02,26.88,26.88,23.65,23.74,287726,0
2008-09-03,23.79,24.17,23.15,23.35,335982,0
2008-09-04,23.45,23.45,22.06,22.22,275349,0
2008-09-05,22.24,22.25,21.16,22.06,223803,0
2008-09-08,22.37,23.33,21.9,22.11,119560,0
2008-09-09,22.05,22.19,20.55,20.58,180315,0
2008-09-10,21.02,22.39,20.51,22.32,265553,0
2008-09-11,22.16,22.44,20.11,22.39,222934,0
2008-09-12,22.5,23.53,21.29,23.53,153092,0
2008-09-15,22.98,22.98,20.36,20.59,179104,0
2008-09-16,20.21,20.3,18.1,19.07,561317,0
2008-09-17,19.02,19.31,17.91,17.97,597235,0
2008-09-18,18.27,19.12,15.78,16.92,746270,0
2008-09-19,18,21.16,17.3,20.58,803310,0
2008-09-22,20.53,21.29,18.84,20.8,255114,0
2008-09-23,20.76,21.97,20.72,21.06,279405,0
2008-09-24,21.28,21.94,20.64,20.8,213474,0
2008-09-25,20.86,21.7,20.66,21.31,183600,0
2008-09-26,20.86,21.28,20.07,20.96,194613,0
2008-09-29,20.28,20.28,17.73,18,288376,0
2008-09-30,17.86,19.48,17.68,19.1,278833,0
2008-10-01,19.14,19.45,17.62,18.35,414573,0
2008-10-02,19.74,19.78,12.78,13.23,1636589,0
2008-10-03,14.29,15.5,13.33,13.92,521155,0
2008-10-06,14,14,11.28,12.53,523955,0
2008-10-07,12.74,13.05,10.96,11.21,546376,0
2008-10-08,10.9,11.74,10.31,10.62,734275,0
2008-10-09,10.76,11.23,9.25,9.49,409175,0
2008-10-10,9.01,9.47,7.9,9.43,550455,0
2008-10-13,9.83,11.45,9.83,10.94,457231,0
2008-10-14,11.36,12.09,10.15,12.03,646964,0
2008-10-15,11.74,12.13,9.8,9.84,606738,0
2008-10-16,9.96,10.88,9.62,10.48,541597,0
2008-10-17,10.13,11,9.31,10.43,337201,0
2008-10-20,10.71,11.62,10.45,11.61,199699,0
2008-10-21,11.37,11.86,10.7,11.5,202123,0
2008-10-22,11.02,11.71,10.88,11.15,358878,0
2008-10-23,11.35,11.99,10.71,11.81,334834,0
2008-10-24,10.48,12,10.47,11.5,453077,0
2008-10-27,11.27,12.13,11.08,11.35,347151,0
2008-10-28,11.96,12.21,11.01,11.75,914127,0
2008-10-29,11.96,12.26,11.48,11.62,624899,0
2008-10-30,11.97,12.32,11.52,11.9,496820,0
2008-10-31,11.64,12.47,11.51,12.25,577738,0
2008-11-03,12.13,12.42,11.78,12.35,224188,0
2008-11-04,12.64,13.1,12.54,12.94,248491,0
2008-11-05,12.57,13.3,11.84,11.94,256384,0
2008-11-06,11.82,12.01,11.23,11.34,181181,0
2008-11-07,11.45,12.18,11.12,11.67,238687,0
2008-11-10,12.07,12.19,10.88,11.07,204829,0
2008-11-11,10.89,11.23,10.5,10.61,485542,0
2008-11-12,10.36,10.97,8.73,8.92,218841,0
2008-11-13,8.9,9.79,8,9.74,509749,0
2008-11-14,9.43,10.03,8.73,8.75,224074,0
2008-11-17,8.65,9.51,8.44,8.51,225460,0
2008-11-18,8.58,8.84,8.06,8.41,284180,0
2008-11-19,8.36,8.48,7.88,7.9,287554,0
2008-11-20,7.78,7.88,6.01,6.07,528739,0
2008-11-21,6.25,7.2,5.17,5.71,711897,0
2008-11-24,5.92,6.75,5.92,6.57,497081,0
2008-11-25,6.57,6.57,5.95,6.24,506926,0
2008-11-26,6.14,7.38,6.07,7.19,386662,0
2008-11-28,7.03,7.64,6.98,7.64,184417,0
2008-12-01,7.46,7.74,6.24,6.28,279936,0
2008-12-02,6.44,7.14,6.35,6.98,358705,0
2008-12-03,6.8,8.24,6.74,7.72,503448,0
2008-12-04,7.59,7.92,6.82,7,365127,0
2008-12-05,6.85,7.53,6.73,7.52,288580,0
2008-12-08,7.82,8.68,7.81,8.55,398985,0
2008-12-09,8.8,9.26,8.17,8.2,320693,0
2008-12-10,8.37,8.64,7.96,8.37,248862,0
2008-12-11,8.37,8.68,7.63,7.82,319765,0
2008-12-12,7.85,8.1,7.27,8,172685,0
2008-12-15,8.17,8.41,7.69,7.86,204064,0
2008-12-16,8.07,8.57,7.78,8.55,293512,0
2008-12-17,8.39,8.86,8.39,8.73,287459,0
2008-12-18,8.73,9.11,8.21,8.37,276246,0
2008-12-19,8.4,8.72,8.25,8.33,461415,0
2008-12-22,8.44,8.59,7.5,7.9,150521,0
2008-12-23,7.96,8.15,7.6,7.64,114763,0
2008-12-24,7.61,7.87,7.46,7.48,60841,0
2008-12-26,7.51,7.85,7.32,7.85,89341,0
2008-12-29,7.46,7.92,7.25,7.36,416350,0
2008-12-30,7.44,7.66,6.38,6.97,685261,0
2008-12-31,6.99,7.8,6.81,7.67,621899,0
2009-01-02,7.66,8.45,7.5,8.35,194611,0
2009-01-05,8.38,9.38,8.38,8.91,347780,0
2009-01-06,8.78,9.03,8.39,8.6,383437,0
2009-01-07,8.44,8.78,8.12,8.69,354224,0
2009-01-08,8.42,8.48,7.64,8.26,354316,0
2009-01-09,8.22,8.41,7.83,7.84,223501,0
2009-01-12,7.76,7.81,6.9,7.08,459862,0
2009-01-13,7.02,7.18,6.69,6.81,288440,0
2009-01-14,6.75,6.81,6.18,6.24,374774,0
2009-01-15,6.24,6.42,5.87,6.17,454210,0
2009-01-16,6.24,6.36,5.85,6,469301,0
2009-01-20,5.94,6.05,5.62,5.72,368655,0
2009-01-21,5.95,5.96,5.53,5.88,360087,0
2009-01-22,5.7,5.95,5.54,5.59,207774,0
2009-01-23,5.42,5.53,5.26,5.34,441360,0
2009-01-26,5.39,5.86,5.34,5.59,313901,0
2009-01-27,5.64,5.8,5.48,5.54,387071,0
2009-01-28,5.7,5.86,5.64,5.69,448330,0
2009-01-29,5.62,5.62,5,5.11,574038,0
2009-01-30,5.23,5.45,5.02,5.29,830534,0
2009-02-02,5.17,5.29,5.03,5.1,337178,0
2009-02-03,5.14,5.51,5.13,5.24,324124,0
2009-02-04,5.24,5.42,5.21,5.27,283217,0
2009-02-05,5.23,5.51,5.23,5.44,313322,0
2009-02-06,5.43,6.23,5.41,6.12,543462,0
2009-02-09,6.1,6.47,5.76,6.2,268575,0
2009-02-10,6.17,6.29,5.7,5.79,345869,0
2009-02-11,5.85,6.32,5.84,6.1,238834,0
2009-02-12,6.17,6.66,6.11,6.62,368753,0
2009-02-13,6.61,7.18,6.6,7.12,463967,0
2009-02-17,6.91,7.48,6.85,7.4,680148,0
2009-02-18,7.53,7.8,6.94,7.29,677541,0
2009-02-19,7.37,7.62,7.12,7.53,430750,0
2009-02-20,7.36,7.68,7.17,7.3,292116,0
2009-02-23,7.46,7.67,6.9,7.03,399101,0
2009-02-24,7.07,7.52,6.94,7.43,408973,0
2009-02-25,7.47,7.47,6.85,6.87,501191,0
2009-02-26,6.95,7.15,6.74,6.74,525056,0
2009-02-27,6.6,7.22,6.57,6.96,432025,0
2009-03-02,6.83,6.86,6.28,6.4,274551,0
2009-03-03,6.52,6.57,6.05,6.23,298980,0
2009-03-04,6.3,6.71,6.21,6.6,349159,0
2009-03-05,6.44,6.61,5.92,6.01,310964,0
2009-03-06,6.07,6.33,5.89,6.11,276265,0
2009-03-09,6.04,6.46,6.03,6.28,255198,0
2009-03-10,6.39,6.85,6.34,6.7,340670,0
2009-03-11,6.78,6.99,6.6,6.73,226165,0
2009-03-12,6.72,7.34,6.41,7.25,361898,0
2009-03-13,7.26,7.41,7,7.2,284145,0
2009-03-16,7.27,7.46,7.15,7.21,294271,0
2009-03-17,7.28,8.31,7,7.97,384814,0
2009-03-18,7.9,8.41,7.69,8.21,330529,0
2009-03-19,8.38,8.84,8.3,8.38,193075,0
2009-03-20,8.47,8.68,7.88,8.14,485772,0
2009-03-23,8.32,9.12,8.31,9.04,318615,0
2009-03-24,8.89,9.25,8.54,8.83,326046,0
2009-03-25,9.24,9.46,8.4,8.74,380704,0
2009-03-26,8.76,9.03,8.5,8.93,433133,0
2009-03-27,8.75,8.93,8.53,8.64,338347,0
2009-03-30,8.44,8.63,7.94,8.17,309947,0
2009-03-31,8.31,8.69,8.21,8.22,199212,0
2009-04-01,8.13,8.5,7.75,8.18,443811,0
2009-04-02,8.41,9.3,8.17,9.15,1176193,0
2009-04-03,9.21,9.79,9.21,9.75,434671,0
2009-04-06,9.37,9.37,8.3,8.39,778619,0
2009-04-07,8.25,8.55,8,8.23,456314,0
2009-04-08,8.25,8.57,8.21,8.56,304816,0
2009-04-09,7.9,8.29,7.25,8.27,1388626,0
2009-04-13,8.12,8.48,7.84,8.39,541735,0
2009-04-14,8.23,8.23,7.76,7.91,739994,0
2009-04-15,7.82,8.43,7.81,8.26,324747,0
2009-04-16,8.39,8.8,8.12,8.7,324111,0
2009-04-17,8.75,9.25,8.75,9.09,235584,0
2009-04-20,8.96,9,8.23,8.32,241162,0
2009-04-21,8.28,9.2,8.26,9.14,285575,0
2009-04-22,9.15,9.51,9.02,9.13,272379,0
2009-04-23,9.21,9.44,8.87,9.1,300132,0
2009-04-24,9.2,9.54,9.2,9.36,203462,0
2009-04-27,9.16,9.45,8.72,9.21,225260,0
2009-04-28,9.12,9.7,9.12,9.41,220112,0
2009-04-29,9.5,9.95,9.5,9.82,228513,0
2009-04-30,9.88,10.02,9.56,9.58,392386,0
2009-05-01,9.68,10,9.59,9.74,378925,0
2009-05-04,9.76,10.1,9.76,10,365437,0
2009-05-05,9.97,10.19,9.76,9.87,383690,0
2009-05-06,10.04,10.45,10,10.14,257705,0
2009-05-07,10.35,10.47,9.7,9.92,200447,0
2009-05-08,10.01,10.82,9.95,10.55,281765,0
2009-05-11,10.39,10.39,9.99,10.22,234444,0
2009-05-12,10.28,10.35,9.66,9.9,261090,0
2009-05-13,9.78,9.85,8.78,8.79,279445,0
2009-05-14,8.78,9.48,8.28,9.06,176649,0
2009-05-15,9.1,9.13,8.7,8.79,196978,0
2009-05-18,8.91,9.43,8.85,9.34,127425,0
2009-05-19,9.37,9.75,9.35,9.63,211746,0
2009-05-20,9.75,10.11,9.7,9.92,315599,0
2009-05-21,9.73,10.02,9.2,9.94,212428,0
2009-05-22,9.99,10.05,9.83,9.96,144464,0
2009-05-26,9.81,10.55,9.66,10.46,225986,0
2009-05-27,10.41,10.63,10.14,10.32,137127,0
2009-05-28,10.29,10.63,9.99,10.54,87952,0
2009-05-29,10.7,11.41,10.7,11.32,268550,0
2009-06-01,11.62,12.48,11.57,12.07,622684,0
2009-06-02,12.03,12.75,11,12.56,439063,0
2009-06-03,12.39,12.63,11.83,12.63,326229,0
2009-06-04,12.75,13,12.33,12.77,423758,0
2009-06-05,12.99,13.21,12.6,12.76,231711,0
2009-06-08,12.46,12.56,12.06,12.32,528486,0
2009-06-09,12.45,12.64,12.33,12.4,148727,0
2009-06-10,12.55,12.98,12.31,12.88,459372,0
2009-06-11,12.96,13.15,12.8,12.9,178050,0
2009-06-12,12.81,13.03,12.57,13.01,168331,0
2009-06-15,12.88,13.05,12.46,12.87,279150,0
2009-06-16,13.02,13.12,12.15,12.24,214797,0
2009-06-17,12.23,12.23,11.52,11.93,178917,0
2009-06-18,11.87,12.23,11.26,11.53,201411,0
2009-06-19,11.75,12.25,11.55,11.58,324079,0
2009-06-22,11.41,11.41,10.56,10.66,325584,0
2009-06-23,10.76,11.25,10.55,10.99,228723,0
2009-06-24,11.06,11.26,10.78,11.14,238550,0
2009-06-25,11.04,11.4,10.83,11.39,183151,0
2009-06-26,11.25,11.52,11.03,11.39,1090327,0
2009-06-29,11.39,11.77,11.16,11.54,168235,0
2009-06-30,11.59,11.82,11.33,11.48,102319,0
2009-07-01,11.63,11.99,11.58,11.71,190326,0
2009-07-02,11.43,11.66,11.05,11.17,164217,0
2009-07-06,10.97,10.99,10.6,10.96,206389,0
2009-07-07,11.01,11.16,10.4,10.5,253687,0
2009-07-08,10.53,10.62,9.8,9.93,263527,0
2009-07-09,10.04,10.28,9.87,9.91,147702,0
2009-07-10,9.82,9.93,9.67,9.83,106836,0
2009-07-13,9.85,9.94,9.53,9.93,161952,0
2009-07-14,10.01,10.29,9.97,10.13,128302,0
2009-07-15,10.34,10.66,10.13,10.3,312003,0
2009-07-16,10.19,10.48,10.19,10.32,130897,0
2009-07-17,10.35,10.72,10.34,10.65,179297,0
2009-07-20,10.75,10.95,9.84,10,388502,0
2009-07-21,10.04,10.16,9.59,9.78,344415,0
2009-07-22,9.72,10.04,9.19,9.59,282493,0
2009-07-23,9.54,10.13,9.52,9.9,298688,0
2009-07-24,9.8,10.19,9.79,10.15,221390,0
2009-07-27,10.09,10.55,10.09,10.24,306294,0
2009-07-28,10.1,10.3,9.69,9.89,201354,0
2009-07-29,9.79,9.98,9.62,9.92,186637,0
2009-07-30,10.04,10.21,9.85,9.94,209752,0
2009-07-31,9.86,10.18,9.71,10.14,165040,0
2009-08-03,10.21,10.55,9.99,10.35,186040,0
2009-08-04,10.2,10.5,9.76,10.49,542444,0
2009-08-05,10.65,10.75,10.2,10.39,232266,0
2009-08-06,10.39,10.45,9.98,10.07,129517,0
2009-08-07,10.25,10.48,10.15,10.33,182433,0
2009-08-10,10.28,10.79,10.21,10.75,93579,0
2009-08-11,10.64,10.76,10.18,10.28,67582,0
2009-08-12,10.31,11.2,10.31,10.98,210246,0
2009-08-13,11.06,11.39,10.84,11.36,193228,0
2009-08-14,11.34,11.46,11,11.36,322494,0
2009-08-17,11.06,11.36,10.87,11.15,313827,0
2009-08-18,11.2,11.4,11.1,11.3,207495,0
2009-08-19,11.15,11.43,11.07,11.23,127458,0
2009-08-20,11.18,11.49,11.05,11.35,124961,0
2009-08-21,11.51,11.78,11.27,11.74,186764,0
2009-08-24,11.78,11.89,11.23,11.67,119559,0
2009-08-25,11.71,11.89,11.24,11.26,108201,0
2009-08-26,11.27,11.6,11.03,11.41,192243,0
2009-08-27,11.44,11.7,11.16,11.55,116650,0
2009-08-28,11.64,11.74,11.24,11.56,78230,0
2009-08-31,11.39,11.39,10.95,11.02,194711,0
2009-09-01,11.01,11.3,10.35,10.43,135795,0
2009-09-02,10.39,10.78,10.35,10.55,92959,0
2009-09-03,10.67,10.67,10.2,10.42,94463,0
2009-09-04,10.36,11.04,10.02,10.39,154725,0
2009-09-08,10.54,10.56,10.22,10.5,137084,0
2009-09-09,10.52,10.74,10.4,10.6,316251,0
2009-09-10,10.64,10.81,10.15,10.51,237983,0
2009-09-11,10.5,10.75,10.31,10.58,223326,0
2009-09-14,10.53,10.87,10.38,10.7,172197,0
2009-09-15,10.75,11.38,10.54,11.3,359975,0
2009-09-16,11.39,11.53,11.07,11.1,291920,0
2009-09-17,10.98,11.2,10.47,10.72,469785,0
2009-09-18,10.75,11.09,10.75,11.07,391037,0
2009-09-21,10.97,11.29,10.96,11.02,80595,0
2009-09-22,11.16,11.27,10.86,11.11,357819,0
2009-09-23,11.11,11.24,10.97,11,296485,0
2009-09-24,11,11.11,10.55,10.85,147558,0
2009-09-25,10.84,10.88,10.66,10.82,103323,0
2009-09-28,10.84,11.05,10.62,11,149965,0
2009-09-29,11,11.2,10.9,11.05,194771,0
2009-09-30,11.1,11.24,10.67,10.87,215212,0
2009-10-01,10.83,10.94,10.4,10.4,190690,0
2009-10-02,10.24,10.37,10.13,10.2,251353,0
2009-10-05,10.26,10.42,10.06,10.15,248385,0
2009-10-06,10.24,10.37,10.09,10.16,235101,0
2009-10-07,10.1,10.26,10.03,10.2,190603,0
2009-10-08,10.26,10.48,10.11,10.15,256852,0
2009-10-09,10.17,10.41,10.04,10.23,198669,0
2009-10-12,10.24,10.31,10.16,10.17,141378,0
2009-10-13,10.17,10.33,9.96,10.21,183657,0
2009-10-14,10.38,10.48,10.31,10.4,210858,0
2009-10-15,10.34,10.51,10.26,10.51,148846,0
2009-10-16,10.44,10.5,10.06,10.08,185709,0
2009-10-19,10.16,10.28,10.03,10.23,138033,0
2009-10-20,10.21,10.33,9.88,9.97,158897,0
2009-10-21,9.91,9.96,9.64,9.66,303874,0
2009-10-22,9.67,9.78,9.58,9.63,297245,0
2009-10-23,9.65,9.85,9.5,9.56,274714,0
2009-10-26,9.57,9.96,9.4,9.42,176798,0
2009-10-27,9.43,9.69,9.27,9.31,203318,0
2009-10-28,9.32,9.45,8.88,8.91,191112,0
2009-10-29,9.04,9.3,9.04,9.28,94021,0
2009-10-30,9.17,9.24,8.66,8.87,216114,0
2009-11-02,8.99,9.1,8.6,8.78,223459,0
2009-11-03,8.5,9.8,8.26,9.48,558823,0
2009-11-04,9.61,9.68,9.17,9.19,233914,0
2009-11-05,9.15,9.56,9.15,9.48,202491,0
2009-11-06,9.32,9.52,9.22,9.48,100348,0
2009-11-09,9.61,9.75,9.48,9.61,112828,0
2009-11-10,9.52,9.56,9.05,9.27,338202,0
2009-11-11,9.4,9.59,9.33,9.58,110923,0
2009-11-12,9.53,9.53,9.07,9.1,83299,0
2009-11-13,9.11,9.43,8.95,9.43,144676,0
2009-11-16,9.54,9.7,9.39,9.51,222091,0
2009-11-17,9.43,9.51,9.22,9.44,108158,0
2009-11-18,9.41,9.57,9.05,9.24,99962,0
2009-11-19,9.19,9.24,9.01,9.05,182731,0
2009-11-20,8.95,9.2,8.86,8.99,96379,0
2009-11-23,9.11,9.48,9.11,9.32,171814,0
2009-11-24,9.3,9.33,9.21,9.27,146994,0
2009-11-25,9.28,9.36,8.98,9.11,107478,0
2009-11-27,8.75,8.96,8.64,8.64,72654,0
2009-11-30,8.65,8.65,8.45,8.56,236614,0
2009-12-01,8.7,8.86,8.66,8.83,145752,0
2009-12-02,8.81,8.93,8.61,8.73,193573,0
2009-12-03,8.81,9.4,8.79,8.88,271254,0
2009-12-04,9.1,9.66,9.1,9.32,202423,0
2009-12-07,9.34,9.34,9.08,9.25,114435,0
2009-12-08,9.12,9.23,8.81,8.93,154080,0
2009-12-09,8.95,9.01,8.8,8.94,157605,0
2009-12-10,8.94,9.07,8.79,8.81,126177,0
2009-12-11,8.84,9.12,8.8,9.1,120188,0
2009-12-14,9.16,9.32,9.11,9.29,74137,0
2009-12-15,9.31,9.64,9.2,9.46,182848,0
2009-12-16,9.58,9.76,9.52,9.57,332601,0
2009-12-17,9.52,9.73,9.4,9.46,138885,0
2009-12-18,9.59,9.85,9.24,9.85,466234,0
2009-12-21,9.88,10.38,9.7,10.27,313923,0
2009-12-22,10.32,10.61,10.16,10.55,304520,0
2009-12-23,10.59,10.59,10.18,10.52,157514,0
2009-12-24,10.56,10.62,10.44,10.55,19857,0
2009-12-28,10.57,10.57,10.4,10.53,68373,0
2009-12-29,10.59,10.6,10.31,10.46,331884,0
2009-12-30,10.44,10.68,10.4,10.68,110908,0
2009-12-31,10.66,10.85,10.59,10.65,110616,0
2010-01-04,10.82,11.02,10.66,10.94,167471,0
2010-01-05,10.95,11,10.73,10.88,170358,0
2010-01-06,10.89,11.22,10.76,11.2,155837,0
2010-01-07,11.2,11.36,11.13,11.25,193058,0
2010-01-08,11.2,11.51,11.13,11.49,177489,0
2010-01-11,11.52,11.52,11.25,11.34,107684,0
2010-01-12,11.28,11.28,11,11.16,105759,0
2010-01-13,11.23,11.37,10.98,11.32,95772,0
2010-01-14,11.3,11.37,11.05,11.19,74273,0
2010-01-15,11.23,11.23,10.95,10.99,306739,0
2010-01-19,11.02,11.33,10.98,11.22,139538,0
2010-01-20,11.09,11.09,10.91,11.03,153371,0
2010-01-21,11.1,11.15,10.9,10.92,222420,0
2010-01-22,10.94,10.94,10.46,10.55,116906,0
2010-01-25,10.62,10.73,10.26,10.47,84546,0
2010-01-26,10.45,10.75,10.12,10.44,136469,0
2010-01-27,10.35,10.66,10.35,10.61,176699,0
2010-01-28,10.66,10.66,9.99,10.41,204646,0
2010-01-29,10.47,10.86,10.09,10.09,207288,0
2010-02-01,10.17,10.54,9.85,10.52,216996,0
2010-02-02,10.5,10.78,10.5,10.72,178532,0
2010-02-03,10.68,10.73,10.26,10.65,131520,0
2010-02-04,9.75,9.96,9.21,9.55,734274,0
2010-02-05,9.51,9.53,9.1,9.49,260217,0
2010-02-08,9.51,9.78,9.41,9.43,156085,0
2010-02-09,9.58,9.89,9.49,9.7,197769,0
2010-02-10,9.62,9.94,9.58,9.87,173827,0
2010-02-11,9.86,10.51,9.73,10.46,224406,0
2010-02-12,10.29,10.38,10.11,10.35,193369,0
2010-02-16,10.48,10.61,10.21,10.4,138679,0
2010-02-17,10.79,10.79,10.26,10.45,224877,0
2010-02-18,10.05,10.2,9.85,10.05,653785,0
2010-02-19,10.06,10.25,10.04,10.2,279864,0
2010-02-22,10.2,10.24,10.06,10.19,152361,0
2010-02-23,10.12,10.19,9.95,10.16,263377,0
2010-02-24,10.16,10.39,10.02,10.34,523806,0
2010-02-25,10.16,10.93,10.16,10.9,277247,0
2010-02-26,10.93,10.97,10.52,10.7,144909,0
2010-03-01,10.81,11.1,10.25,11.06,172402,0
2010-03-02,11.06,11.44,10.91,11.44,183442,0
2010-03-03,11.46,11.72,11.17,11.6,207172,0
2010-03-04,11.66,11.74,11.41,11.66,77104,0
2010-03-05,11.71,12.04,11.61,11.98,135222,0
2010-03-08,12.04,12.13,11.83,12.12,96208,0
2010-03-09,12.01,12.37,11.88,12.11,140764,0
2010-03-10,12.07,12.23,11.9,12.2,93160,0
2010-03-11,12.08,12.28,12.01,12.09,93685,0
2010-03-12,12.19,12.19,11.78,12.19,157430,0
2010-03-15,12.18,12.18,11.7,11.79,114833,0
2010-03-16,11.8,11.93,11.43,11.74,172238,0
2010-03-17,11.8,11.98,11.67,11.92,214626,0
2010-03-18,11.9,11.92,11.73,11.83,70467,0
2010-03-19,11.83,11.99,10.89,11,363613,0
2010-03-22,10.9,11.23,10.81,11.06,125798,0
2010-03-23,11.04,11.18,10.91,11.1,84377,0
2010-03-24,11.06,11.19,10.97,11.15,128061,0
2010-03-25,11.28,11.33,10.72,10.74,107906,0
2010-03-26,10.81,10.99,10.43,10.53,195056,0
2010-03-29,10.59,10.87,10.43,10.66,184097,0
2010-03-30,10.64,10.8,10.55,10.61,225316,0
2010-03-31,10.6,10.92,10.42,10.76,168546,0
2010-04-01,10.87,11.17,10.63,10.71,180880,0
2010-04-05,10.81,10.86,10.7,10.73,245424,0
2010-04-06,10.69,11.22,10.63,11.08,277443,0
2010-04-07,11.01,11.3,11.01,11.1,146189,0
2010-04-08,11.08,11.26,11.01,11.25,106156,0
2010-04-09,11.21,11.33,11.04,11.19,99590,0
2010-04-12,11.15,11.58,11.12,11.38,94814,0
2010-04-13,11.36,11.44,11.07,11.17,138240,0
2010-04-14,11.28,11.54,11.2,11.5,136740,0
2010-04-15,11.48,11.61,11.28,11.35,240841,0
2010-04-16,11.28,11.3,10.97,11.09,174299,0
2010-04-19,11.08,11.17,11.01,11.1,171300,0
2010-04-20,11.17,11.6,10.98,11.6,156811,0
2010-04-21,11.56,11.66,11.39,11.42,127616,0
2010-04-22,11.21,11.43,11.1,11.28,175608,0
2010-04-23,10.32,11.54,9.81,11.18,552314,0
2010-04-26,11.13,11.45,10.98,11.01,199459,0
2010-04-27,10.9,11.38,10.76,10.82,225897,0
2010-04-28,10.86,11.5,10.86,11.3,201222,0
2010-04-29,11.45,11.45,11.04,11.26,127266,0
2010-04-30,11.22,11.37,10.63,10.63,158062,0
2010-05-03,10.69,11.22,10.63,11.21,154020,0
2010-05-04,11.06,11.17,10.79,11.01,163744,0
2010-05-05,10.83,11.17,10.59,10.98,143512,0
2010-05-06,10.87,11.13,10.29,10.77,327308,0
2010-05-07,10.79,11.24,10.18,10.66,404875,0
2010-05-10,11.31,12.09,11.08,12.04,316091,0
2010-05-11,11.85,12.37,11.5,12.14,155249,0
2010-05-12,12.12,12.54,11.71,12.38,181749,0
2010-05-13,11.98,12.2,11.55,11.72,185149,0
2010-05-14,11.65,11.65,11.04,11.27,177444,0
2010-05-17,11.39,11.39,10.9,11.2,305903,0
2010-05-18,11.33,11.42,10.63,10.79,218083,0
2010-05-19,10.79,10.96,10.6,10.82,152946,0
2010-05-20,10.5,10.58,10.04,10.14,209231,0
2010-05-21,9.98,10.54,9.85,10.48,320061,0
2010-05-24,10.44,10.62,9.97,9.99,219206,0
2010-05-25,9.75,9.95,9.57,9.95,167408,0
2010-05-26,10.03,10.24,9.68,9.76,185842,0
2010-05-27,10.04,10.32,9.73,10.31,147450,0
2010-05-28,10.18,10.21,9.67,9.84,293070,0
2010-06-01,9.65,9.88,9.26,9.29,256865,0
2010-06-02,9.38,9.96,9.31,9.92,228246,0
2010-06-03,10.01,10.09,9.72,9.94,126855,0
2010-06-04,9.63,9.95,9.18,9.29,220853,0
2010-06-07,9.37,9.43,8.75,8.86,248511,0
2010-06-08,8.9,8.96,8.51,8.58,313537,0
2010-06-09,8.72,9.05,8.68,8.77,122104,0
2010-06-10,9.04,9.71,9.04,9.64,238878,0
2010-06-11,9.5,9.89,9.5,9.81,133183,0
2010-06-14,9.97,10.22,9.87,10.05,143492,0
2010-06-15,10.16,10.34,9.99,10.29,113567,0
2010-06-16,10.14,10.27,9.88,10.11,85064,0
2010-06-17,10.21,10.34,9.76,10.04,183135,0
2010-06-18,10.11,10.34,9.9,10.22,312690,0
2010-06-21,10.4,10.63,10.26,10.39,152681,0
2010-06-22,10.43,10.65,10.05,10.08,94863,0
2010-06-23,10.09,10.09,9.6,9.85,134601,0
2010-06-24,9.74,9.74,9.36,9.38,122227,0
2010-06-25,9.44,10,9.41,10,601894,0
2010-06-28,9.88,10.05,9.55,9.69,78240,0
2010-06-29,9.45,9.46,9.16,9.24,126026,0
2010-06-30,9.27,9.6,9.25,9.31,160859,0
2010-07-01,9.29,9.65,9.08,9.25,275386,0
2010-07-02,9.31,9.65,9.16,9.54,231832,0
2010-07-06,9.73,9.73,9.08,9.15,164084,0
2010-07-07,9.22,9.43,9.07,9.39,154468,0
2010-07-08,9.46,9.5,9.2,9.49,150908,0
2010-07-09,9.44,9.51,9.27,9.5,74837,0
2010-07-12,9.44,9.5,9.25,9.31,65689,0
2010-07-13,9.5,9.9,9.39,9.83,134993,0
2010-07-14,9.76,9.77,9.52,9.59,70987,0
2010-07-15,9.57,9.68,9.35,9.61,81185,0
2010-07-16,9.49,9.54,9.19,9.26,141851,0
2010-07-19,9.32,9.53,9.2,9.43,85427,0
2010-07-20,9.25,9.65,9.21,9.61,99096,0
2010-07-21,9.7,9.7,9.22,9.27,141791,0
2010-07-22,9.49,9.89,9.43,9.77,270219,0
2010-07-23,9.74,9.97,9.54,9.94,165384,0
2010-07-26,10.01,10.1,9.72,9.97,85809,0
2010-07-27,10.09,10.14,9.81,9.85,72595,0
2010-07-28,9.85,9.86,9.49,9.59,102551,0
2010-07-29,9.67,9.89,9.3,9.84,84487,0
2010-07-30,9.63,9.98,9.44,9.69,57306,0
2010-08-02,9.87,10.2,9.86,10,95328,0
2010-08-03,9.91,10.1,9.73,9.89,100410,0
2010-08-04,9.99,10.14,9.84,9.97,135340,0
2010-08-05,9.84,10.13,9.84,9.94,62426,0
2010-08-06,9.76,9.96,9.45,9.67,110979,0
2010-08-09,9.74,10,9.39,9.77,129903,0
2010-08-10,9.59,9.75,9.29,9.42,70437,0
2010-08-11,9.2,9.3,8.85,8.88,142326,0
2010-08-12,8.76,9.04,8.76,8.97,109404,0
2010-08-13,8.94,9.03,8.61,8.63,89837,0
2010-08-16,8.7,8.95,8.6,8.93,149266,0
2010-08-17,9.03,9.42,8.8,9.24,106501,0
2010-08-18,9.26,9.38,8.95,9.08,73470,0
2010-08-19,9.01,9.19,8.5,8.55,174478,0
2010-08-20,8.46,8.73,8.37,8.65,175796,0
2010-08-23,8.7,8.85,8.49,8.5,162194,0
2010-08-24,8.38,8.62,8.29,8.45,101118,0
2010-08-25,8.44,8.56,8.31,8.51,185949,0
2010-08-26,8.53,8.67,8.36,8.51,62110,0
2010-08-27,8.65,8.75,8.47,8.71,84727,0
2010-08-30,8.69,8.88,8.61,8.62,74321,0
2010-08-31,8.59,8.68,8.46,8.49,214892,0
2010-09-01,8.68,8.76,8.51,8.61,173628,0
2010-09-02,8.67,8.79,8.55,8.73,125507,0
2010-09-03,8.84,8.97,8.62,8.83,100753,0
2010-09-07,8.79,8.9,8.7,8.85,66224,0
2010-09-08,8.91,9.18,8.81,9.01,159757,0
2010-09-09,9.2,9.2,8.87,8.97,70794,0
2010-09-10,8.97,9.35,8.92,9.31,112373,0
2010-09-13,8.94,9.19,8.35,9.09,534945,0
2010-09-14,8.95,9.13,8.82,8.92,354420,0
2010-09-15,8.84,9.05,8.8,9.01,98109,0
2010-09-16,9,9,8.77,8.91,131402,0
2010-09-17,9.02,9.02,8.75,8.8,179629,0
2010-09-20,8.8,9.12,8.8,9.12,127868,0
2010-09-21,9.12,9.26,8.99,8.99,104028,0
2010-09-22,8.93,9.04,8.79,8.94,156222,0
2010-09-23,8.83,9.04,8.76,8.96,120586,0
2010-09-24,9.09,9.34,9.01,9.33,60843,0
2010-09-27,9.31,9.51,9.13,9.17,125861,0
2010-09-28,9.23,9.29,8.96,9.15,114549,0
2010-09-29,8.4,8.81,8.3,8.77,409529,0
2010-09-30,8.82,8.82,8.25,8.76,420978,0
2010-10-01,8.89,8.89,8.68,8.7,106900,0
2010-10-04,8.69,8.74,8.47,8.61,193210,0
2010-10-05,8.76,8.99,8.63,8.98,206173,0
2010-10-06,8.97,9.53,8.91,9.53,182546,0
2010-10-07,9.63,9.63,9.33,9.36,155796,0
2010-10-08,9.34,9.74,9.28,9.68,89894,0
2010-10-11,9.64,9.69,9.46,9.46,67607,0
2010-10-12,9.45,9.45,9.21,9.43,115022,0
2010-10-13,9.46,9.97,9.38,9.77,111074,0
2010-10-14,9.8,9.92,9.57,9.85,187165,0
2010-10-15,9.97,9.99,9.65,9.72,197767,0
2010-10-18,9.72,9.85,9.55,9.7,74663,0
2010-10-19,9.62,9.68,9.21,9.28,118274,0
2010-10-20,9.25,9.61,9.25,9.59,80029,0
2010-10-21,9.65,9.72,9.17,9.4,87688,0
2010-10-22,9.42,9.47,9.37,9.42,33289,0
2010-10-25,9.5,9.65,9.38,9.51,85609,0
2010-10-26,9.42,9.62,9.36,9.42,89374,0
2010-10-27,9.31,9.36,8.98,9.3,91910,0
2010-10-28,9.41,9.46,9.03,9.08,92856,0
2010-10-29,9,9.18,8.93,9.08,79488,0
2010-11-01,9.15,9.31,8.69,8.88,108154,0
2010-11-02,9.02,9.41,9,9.41,80658,0
2010-11-03,9.45,9.49,9.2,9.28,86212,0
2010-11-04,9.5,9.84,9.5,9.71,118216,0
2010-11-05,9.97,10.58,9.55,10.29,184506,0
2010-11-08,10.27,10.9,10.1,10.8,163470,0
2010-11-09,10.21,10.21,9.38,9.63,500882,0
2010-11-10,9.63,9.78,9.33,9.77,206697,0
2010-11-11,9.66,9.98,9.66,9.77,139750,0
2010-11-12,9.68,9.83,9.55,9.6,186602,0
2010-11-15,9.7,9.92,9.49,9.52,123673,0
2010-11-16,9.47,9.65,9.27,9.59,148402,0
2010-11-17,9.6,9.68,9.42,9.67,149554,0
2010-11-18,9.84,10.16,9.77,10.1,105092,0
2010-11-19,10.1,10.1,9.75,9.88,123670,0
2010-11-22,9.83,9.97,9.7,9.73,92852,0
2010-11-23,9.57,9.7,9.5,9.57,72327,0
2010-11-24,9.66,9.8,9.5,9.63,83570,0
2010-11-26,9.53,9.65,9.52,9.55,18319,0
2010-11-29,9.51,9.95,9.29,9.92,108029,0
2010-11-30,9.8,10.02,9.5,9.93,138883,0
2010-12-01,10.16,10.2,9.94,10.16,121569,0
2010-12-02,10.22,10.42,10.1,10.33,76423,0
2010-12-03,10.23,10.65,10.23,10.62,102776,0
2010-12-06,10.57,10.73,10.27,10.67,68277,0
2010-12-07,10.84,11.08,10.7,10.95,99974,0
2010-12-08,11.01,11.05,10.8,10.95,93490,0
2010-12-09,11.08,11.22,10.89,11.18,81441,0
2010-12-10,11.16,11.25,11.09,11.25,102241,0
2010-12-13,11.28,11.56,11.28,11.42,70686,0
2010-12-14,11.5,11.52,11.36,11.43,83268,0
2010-12-15,11.38,11.56,11.21,11.31,133534,0
2010-12-16,11.38,11.7,11.36,11.55,77013,0
2010-12-17,11.6,11.8,11.43,11.68,149636,0
2010-12-20,11.55,11.96,11.5,11.53,115787,0
2010-12-21,11.61,11.9,11.46,11.77,80010,0
2010-12-22,11.84,12,11.64,12,75100,0
2010-12-23,12.05,12.11,11.78,12.01,90611,0
2010-12-27,11.98,12.3,11.86,12.23,58354,0
2010-12-28,12.28,12.48,12.04,12.11,115891,0
2010-12-29,12.17,12.47,12.06,12.43,61063,0
2010-12-30,12.45,12.5,12.35,12.49,101476,0
2010-12-31,12.49,12.6,12.17,12.18,97678,0
2011-01-03,12.37,12.58,12.33,12.33,108684,0
2011-01-04,12.33,12.35,11.85,12.05,153342,0
2011-01-05,11.99,12.13,11.96,12.06,176686,0
2011-01-06,12.03,12.24,11.96,12.2,135768,0
2011-01-07,12.2,12.2,11.77,11.79,302048,0
2011-01-10,11.68,11.72,11.3,11.4,246410,0
2011-01-11,11.46,11.7,11.11,11.32,257156,0
2011-01-12,11.38,11.57,11.35,11.4,148745,0
2011-01-13,11.41,11.44,11.18,11.32,102816,0
2011-01-14,11.28,11.34,11.15,11.3,73677,0
2011-01-18,11.36,11.41,11.14,11.38,111448,0
2011-01-19,11.35,11.4,10.8,10.82,127488,0
2011-01-20,10.76,11,10.75,10.9,85740,0
2011-01-21,10.98,11.1,10.78,10.81,93901,0
2011-01-24,10.87,11.04,10.78,10.97,74791,0
2011-01-25,10.91,11,10.72,10.99,78694,0
2011-01-26,11,11.37,10.95,11.25,76232,0
2011-01-27,11.25,11.39,11.11,11.3,205990,0
2011-01-28,11.27,11.35,10.79,10.92,69693,0
2011-01-31,10.98,11.7,10.87,11.26,126854,0
2011-02-01,11.31,11.84,11.24,11.63,122192,0
2011-02-02,11.56,11.78,11.52,11.59,38067,0
2011-02-03,11.55,11.62,11.23,11.37,56751,0
2011-02-04,11.38,11.45,11.1,11.12,73244,0
2011-02-07,11.2,12.25,11.2,11.63,284181,0
2011-02-08,11.58,11.58,11,11.15,93156,0
2011-02-09,11.09,11.37,11.08,11.37,135335,0
2011-02-10,11.34,11.56,11.32,11.5,119002,0
2011-02-11,11.47,11.86,11.36,11.71,104058,0
2011-02-14,11.68,12.43,11.68,12.22,205515,0
2011-02-15,12.14,12.18,11.88,11.88,120638,0
2011-02-16,11.97,12.93,11.97,12.79,278909,0
2011-02-18,13.15,14.27,13.1,14.26,434501,0
2011-02-22,14.11,14.32,13.67,13.73,272224,0
2011-02-23,13.53,14.03,13.53,13.59,248442,0
2011-02-24,13.64,13.87,13.45,13.78,101753,0
2011-02-25,13.82,14.1,13.75,14.05,75755,0
2011-02-28,14.12,14.28,13.73,13.96,184630,0
2011-03-01,13.96,14.03,13.53,13.59,112757,0
2011-03-02,13.51,13.69,13.41,13.56,76442,0
2011-03-03,13.67,14.15,13.65,14.04,132292,0
2011-03-04,14,14.1,13.9,14.05,129827,0
2011-03-07,14.15,14.37,13.83,14.24,108962,0
2011-03-08,14.25,14.58,13.98,14.42,195102,0
2011-03-09,14.45,14.6,14.22,14.31,185055,0
2011-03-10,14.25,14.31,13.4,13.44,216569,0
2011-03-11,13.38,13.5,13,13.45,136969,0
2011-03-14,13.29,13.48,13.17,13.42,50169,0
2011-03-15,12.91,13.52,12.33,13.43,190093,0
2011-03-16,13.41,13.41,12.94,13,199995,0
2011-03-17,13.13,13.41,13.02,13.21,69485,0
2011-03-18,13.35,13.73,13.05,13.12,299696,0
2011-03-21,13.52,13.72,13.34,13.72,127661,0
2011-03-22,13.7,13.84,13.66,13.69,34284,0
2011-03-23,13.62,13.77,13.4,13.65,61580,0
2011-03-24,13.74,13.76,13.26,13.46,78434,0
2011-03-25,13.45,13.87,13.39,13.52,72365,0
2011-03-28,13.59,13.81,13.57,13.69,40838,0
2011-03-29,13.6,13.76,13.52,13.61,60079,0
2011-03-30,13.63,13.82,13.51,13.79,44518,0
2011-03-31,13.89,14.16,13.74,13.9,103037,0
2011-04-01,13.77,14.05,13.77,13.99,106617,0
2011-04-04,14.1,14.29,14.06,14.08,62675,0
2011-04-05,13.98,14.42,13.84,14.26,51778,0
2011-04-06,14.31,14.38,13.98,14.04,84992,0
2011-04-07,14,14.16,13.74,13.9,64155,0
2011-04-08,14.03,14.03,13.41,13.47,84342,0
2011-04-11,13.44,13.58,12.7,13.49,139591,0
2011-04-12,13.33,13.83,13.27,13.8,232244,0
2011-04-13,13.76,13.9,12.94,13.76,240149,0
2011-04-14,13.81,14.01,13.53,14.01,99578,0
2011-04-15,14.01,14.12,13.7,14.04,106441,0
2011-04-18,13.75,13.75,13.33,13.56,56432,0
2011-04-19,13.65,13.73,13.37,13.6,49593,0
2011-04-20,13.82,14.02,13.74,13.96,42957,0
2011-04-21,14.03,14.03,13.89,13.94,34087,0
2011-04-25,14.01,14.03,13.61,13.63,38913,0
2011-04-26,13.7,14.05,13.67,13.85,51325,0
2011-04-27,13.88,14,13.58,13.98,69920,0
2011-04-28,13.94,14.36,13.87,14.36,64975,0
2011-04-29,14.41,14.53,14.23,14.48,77701,0
2011-05-02,14.54,14.54,14.3,14.42,168602,0
2011-05-03,14.28,14.28,13.3,13.5,102658,0
2011-05-04,13.63,13.83,12.89,12.9,181399,0
2011-05-05,12.77,13.27,12.62,12.76,104021,0
2011-05-06,12.97,13.67,12.96,13.2,132431,0
2011-05-09,13.13,13.41,13.04,13.2,56360,0
2011-05-10,13.21,13.53,13.21,13.47,87857,0
2011-05-11,13.3,13.46,12.78,12.92,80350,0
2011-05-12,12.8,13.15,12.4,12.93,126520,0
2011-05-13,12.91,13,12.18,12.38,108646,0
2011-05-16,12.32,12.59,12.03,12.04,92851,0
2011-05-17,11.97,12.27,11.77,12.18,61305,0
2011-05-18,12.22,12.57,12.04,12.47,91204,0
2011-05-19,12.47,12.62,12.26,12.47,74044,0
2011-05-20,12.49,12.67,12.45,12.5,131914,0
2011-05-23,12.21,12.36,12.1,12.23,59002,0
2011-05-24,12.32,12.34,11.99,12.15,61590,0
2011-05-25,12.07,12.78,12.07,12.66,70017,0
2011-05-26,12.75,12.99,12.62,12.96,46534,0
2011-05-27,12.99,13.21,12.92,13.09,50302,0
2011-05-31,13.35,13.88,13.11,13.37,284289,0
2011-06-01,13.28,13.74,13.22,13.54,466295,0
2011-06-02,13.57,13.79,13.13,13.74,152412,0
2011-06-03,13.44,13.74,13.14,13.2,131370,0
2011-06-06,13.17,13.32,12.51,12.57,140826,0
2011-06-07,12.73,12.73,12.2,12.21,93564,0
2011-06-08,12.17,12.41,12.03,12.23,154456,0
2011-06-09,12.27,12.62,12.11,12.29,101089,0
2011-06-10,12.18,12.25,11.67,11.76,134034,0
2011-06-13,11.83,11.91,11.5,11.52,110556,0
2011-06-14,11.7,12.06,11.64,11.99,109953,0
2011-06-15,11.8,11.96,11.55,11.75,116644,0
2011-06-16,11.74,11.99,11.6,11.97,131352,0
2011-06-17,12.06,12.63,11.99,12.58,303192,0
2011-06-20,12.54,12.87,12.38,12.77,166065,0
2011-06-21,12.83,12.97,12.25,12.94,172415,0
2011-06-22,12.84,13.1,12.7,12.83,160968,0
2011-06-23,12.57,12.84,12.31,12.79,90391,0
2011-06-24,12.86,12.86,12.17,12.2,346073,0
2011-06-27,12.24,12.45,12.11,12.38,84448,0
2011-06-28,12.49,12.95,12.27,12.95,269000,0
2011-06-29,13.05,13.39,12.89,13.18,227885,0
2011-06-30,13.19,13.43,13.09,13.38,188272,0
2011-07-01,13.43,13.59,13.12,13.43,100668,0
2011-07-05,13.44,13.6,13.29,13.57,74137,0
2011-07-06,13.51,13.92,13.42,13.67,118622,0
2011-07-07,13.83,14.21,13.65,14.15,199408,0
2011-07-08,13.87,14.18,13.83,13.99,163071,0
2011-07-11,13.72,13.99,13.65,13.78,67402,0
2011-07-12,13.75,14,13.67,13.82,61844,0
2011-07-13,13.88,14.47,13.88,14.15,78728,0
2011-07-14,14.17,14.18,13.55,13.6,108659,0
2011-07-15,13.63,13.95,13.54,13.88,75383,0
2011-07-18,13.84,13.86,13.42,13.71,46159,0
2011-07-19,13.87,14.43,13.87,14.42,114787,0
2011-07-20,14.45,14.45,13.78,13.84,100008,0
2011-07-21,13.9,14.56,13.74,14.52,101481,0
2011-07-22,14.53,14.69,14.3,14.32,147208,0
2011-07-25,14.14,14.47,14.07,14.27,51619,0
2011-07-26,14.24,14.24,13.92,13.96,40239,0
2011-07-27,13.87,14.3,13.55,14.13,174027,0
2011-07-28,14.15,14.57,14.09,14.15,140617,0
2011-07-29,14.14,14.19,13.66,13.94,87798,0
2011-08-01,14.18,14.18,13.46,13.74,84245,0
2011-08-02,13.66,13.83,13.01,13.06,85575,0
2011-08-03,13.05,13.28,12.66,13.13,74092,0
2011-08-04,12.9,12.92,11.89,11.9,152225,0
2011-08-05,12.09,12.29,11.13,11.54,127159,0
2011-08-08,11.08,11.47,10.01,10.06,190389,0
2011-08-09,10.34,10.8,9.26,10.73,239492,0
2011-08-10,10.41,11.27,9.94,10.03,196351,0
2011-08-11,10.12,11.58,10.01,11.26,265082,0
2011-08-12,11.44,11.44,10.91,11.39,105858,0
2011-08-15,11.48,11.85,11.48,11.76,37014,0
2011-08-16,11.79,11.81,11.34,11.5,76792,0
2011-08-17,11.55,11.9,11.51,11.54,151934,0
2011-08-18,11.37,11.37,10.37,10.47,131655,0
2011-08-19,10.25,10.69,9.9,9.94,120764,0
2011-08-22,9.99,10.29,9.63,9.78,77680,0
2011-08-23,9.8,10.66,9.67,10.59,135894,0
2011-08-24,10.54,10.85,10.4,10.64,86683,0
2011-08-25,10.75,10.75,9.79,9.84,107272,0
2011-08-26,9.75,10.01,9.47,9.88,152670,0
2011-08-29,10.04,10.66,9.81,10.56,223835,0
2011-08-30,10.49,11.11,10.13,10.95,541892,0
2011-08-31,11.05,11.38,10.59,10.87,275300,0
2011-09-01,10.85,11.4,10.66,10.89,171980,0
2011-09-02,10.57,10.92,10.38,10.49,120579,0
2011-09-06,10.49,10.59,9.98,10.39,164842,0
2011-09-07,10.48,11.38,10.43,11.34,248680,0
2011-09-08,10.06,10.82,9.52,9.95,519388,0
2011-09-09,9.72,9.92,8.46,8.83,717306,0
2011-09-12,8.66,9.25,8.59,9.23,383328,0
2011-09-13,9.28,9.52,9.07,9.45,286537,0
2011-09-14,9.55,9.61,9.22,9.39,299732,0
2011-09-15,9.49,9.69,9.36,9.5,208909,0
2011-09-16,9.58,9.83,9.52,9.62,278464,0
2011-09-19,9.42,9.75,9.35,9.62,185177,0
2011-09-20,9.64,9.96,9.51,9.54,269655,0
2011-09-21,9.48,9.65,8.88,8.93,283334,0
2011-09-22,8.5,8.81,8.12,8.37,223663,0
2011-09-23,8.39,8.45,7.89,8.05,198643,0
2011-09-26,8.17,8.89,8.1,8.85,210531,0
2011-09-27,9.2,9.62,8.93,9.11,185363,0
2011-09-28,9.23,9.23,8.4,8.44,241240,0
2011-09-29,8.78,9,8.38,8.8,116371,0
2011-09-30,8.62,8.95,8.49,8.51,204309,0
2011-10-03,8.42,8.65,7.65,7.66,221459,0
2011-10-04,7.65,8.2,7.34,8.19,396056,0
2011-10-05,8.23,8.8,8.03,8.69,178802,0
2011-10-06,8.68,9.45,8.68,9.41,174541,0
2011-10-07,9.33,9.56,9.07,9.3,163017,0
2011-10-10,9.59,9.93,9.49,9.91,121250,0
2011-10-11,9.78,10.11,9.76,10,140967,0
2011-10-12,10.14,10.54,10.14,10.35,100906,0
2011-10-13,10.22,10.47,10.11,10.41,72544,0
2011-10-14,10.63,10.8,10.5,10.71,132331,0
2011-10-17,10.64,10.74,10.07,10.15,121497,0
2011-10-18,10.32,10.88,10.06,10.8,129096,0
2011-10-19,10.75,10.84,10.12,10.38,131072,0
2011-10-20,10.38,10.56,9.82,10.22,179871,0
2011-10-21,10.46,10.49,10.07,10.36,118204,0
2011-10-24,10.43,10.95,10.43,10.92,122618,0
2011-10-25,10.89,10.9,10.3,10.38,125860,0
2011-10-26,10.59,10.98,10.36,10.9,116414,0
2011-10-27,11.19,11.59,10.9,11.4,212967,0
2011-10-28,11.16,11.4,11.08,11.15,170721,0
2011-10-31,10.87,11.01,10.61,10.62,118446,0
2011-11-01,10.06,10.53,10.01,10.09,166644,0
2011-11-02,10.38,10.5,10.12,10.49,127966,0
2011-11-03,10.4,11.08,9.77,10.98,140891,0
2011-11-04,10.85,11.01,10.51,10.73,109093,0
2011-11-07,10.61,10.92,10.3,10.76,85116,0
2011-11-08,10.89,11.17,10.52,11.14,63413,0
2011-11-09,10.72,10.9,10.09,10.11,149705,0
2011-11-10,10.29,10.3,9.98,10.13,73055,0
2011-11-11,10.32,10.8,10.23,10.79,86862,0
2011-11-14,10.67,10.86,10.26,10.44,72201,0
2011-11-15,10.33,10.88,10.23,10.8,42596,0
2011-11-16,10.61,11.09,10.53,10.57,64994,0
2011-11-17,10.53,10.6,9.77,9.87,86733,0
2011-11-18,9.94,10.11,9.57,9.68,163934,0
2011-11-21,9.28,9.61,9.01,9.22,128276,0
2011-11-22,9.23,9.26,8.9,8.99,170186,0
2011-11-23,8.82,8.97,8.58,8.65,120067,0
2011-11-25,8.61,8.95,8.53,8.53,68113,0
2011-11-28,8.97,9.1,8.64,9.02,177956,0
2011-11-29,9.05,9.13,8.81,8.86,241518,0
2011-11-30,9.29,9.36,9.02,9.36,323156,0
2011-12-01,9.32,9.39,9.02,9.12,189081,0
2011-12-02,9.3,9.49,8.99,9,212733,0
2011-12-05,9.24,9.33,9.05,9.1,149974,0
2011-12-06,9.05,9.28,8.96,9.21,136598,0
2011-12-07,9.06,9.11,8.72,8.93,157100,0
2011-12-08,8.83,8.96,8.44,8.55,175382,0
2011-12-09,8.72,9.16,8.62,8.89,139680,0
2011-12-12,8.71,8.74,8.45,8.55,177490,0
2011-12-13,8.69,8.83,8.43,8.54,122236,0
2011-12-14,8.44,8.46,8.06,8.41,335520,0
2011-12-15,8.68,8.69,8.38,8.54,120860,0
2011-12-16,8.66,8.95,8.51,8.9,454108,0
2011-12-19,9.01,9.31,8.63,8.64,148635,0
2011-12-20,8.96,9.49,8.88,9.45,142658,0
2011-12-21,9.47,9.65,9.11,9.57,111772,0
2011-12-22,9.6,9.85,9.53,9.66,63952,0
2011-12-23,9.68,9.68,9.48,9.57,47830,0
2011-12-27,9.53,9.85,9.48,9.7,42137,0
2011-12-28,9.71,9.83,9.29,9.32,83216,0
2011-12-29,9.4,9.53,9.37,9.44,74534,0
2011-12-30,9.52,9.6,9.42,9.44,110631,0
2012-01-03,9.76,10.04,9.76,9.91,151370,0
2012-01-04,9.82,9.85,9.48,9.57,131321,0
2012-01-05,9.54,9.71,9.35,9.6,116644,0
2012-01-06,9.59,9.91,9.54,9.89,96672,0
2012-01-09,9.94,9.94,9.51,9.69,112740,0
2012-01-10,9.85,10.09,9.73,10.06,64039,0
2012-01-11,10.07,10.38,9.99,10.29,125827,0
2012-01-12,10.27,10.66,10.15,10.63,172605,0
2012-01-13,10.3,10.56,10.3,10.47,118803,0
2012-01-17,10.8,10.8,10.49,10.66,123471,0
2012-01-18,10.6,10.84,10.58,10.68,111603,0
2012-01-19,10.8,10.8,10.61,10.67,132718,0
2012-01-20,10.73,10.9,10.71,10.9,122362,0
2012-01-23,10.87,10.88,10.59,10.79,102226,0
2012-01-24,10.56,10.9,10.51,10.86,133710,0
2012-01-25,10.68,10.99,10.58,10.99,101563,0
2012-01-26,11.18,11.35,10.97,11.14,122397,0
2012-01-27,11.11,11.59,11.11,11.57,92930,0
2012-01-30,11.6,11.6,11.18,11.42,83212,0
2012-01-31,11.52,11.72,11.3,11.64,142913,0
2012-02-01,11.73,12.26,11.53,12.13,153077,0
2012-02-02,12.15,12.44,11.98,12.07,142340,0
2012-02-03,12.31,12.64,12.14,12.53,132080,0
2012-02-06,12.46,12.5,11.98,12.35,76089,0
2012-02-07,12.19,12.46,12.02,12.41,77131,0
2012-02-08,12.49,12.58,12.18,12.36,72146,0
2012-02-09,12.21,12.91,12.2,12.55,203327,0
2012-02-10,12.37,12.8,12.09,12.39,95537,0
2012-02-13,12.58,12.87,12.38,12.41,177731,0
2012-02-14,12.35,12.88,12.32,12.87,127967,0
2012-02-15,12.92,13.24,12.7,12.81,121204,0
2012-02-16,13.05,13.35,12.81,13.04,202461,0
2012-02-17,13.22,13.31,12.96,13.19,161243,0
2012-02-21,13.25,13.41,13.16,13.37,112623,0
2012-02-22,13.32,13.71,13.27,13.59,136224,0
2012-02-23,13.7,13.88,13.58,13.7,233791,0
2012-02-24,13.68,13.87,13.66,13.82,157926,0
2012-02-27,13.64,13.68,13.19,13.47,115655,0
2012-02-28,13.52,13.74,13.31,13.65,142199,0
2012-02-29,13.61,13.75,13.13,13.24,249086,0
2012-03-01,13.31,13.61,13.15,13.15,156402,0
2012-03-02,13.14,13.38,12.78,12.95,164264,0
2012-03-05,12.86,13,12.57,12.92,111640,0
2012-03-06,12.7,12.82,12.58,12.65,159783,0
2012-03-07,12.74,12.93,12.52,12.85,69347,0
2012-03-08,13,13.23,12.83,13.15,145852,0
2012-03-09,13.2,13.5,13.13,13.48,113638,0
2012-03-12,13.49,13.84,13.42,13.82,151469,0
2012-03-13,13.85,14.04,13.67,14.01,123464,0
2012-03-14,13.98,14.15,13.75,13.8,108904,0
2012-03-15,13.86,14.03,13.57,13.82,89987,0
2012-03-16,13.81,13.97,13.69,13.8,248829,0
2012-03-19,13.92,14.24,13.76,14.22,237001,0
2012-03-20,14.02,14.17,13.83,13.86,140945,0
2012-03-21,13.98,14.07,13.56,13.6,81950,0
2012-03-22,13.37,13.52,13.24,13.5,121562,0
2012-03-23,13.56,14.27,13.48,14.23,114120,0
2012-03-26,14.31,14.95,14.29,14.91,155663,0
2012-03-27,15.06,15.06,14.4,14.41,156899,0
2012-03-28,14.41,14.5,13.92,14.23,105922,0
2012-03-29,14.09,14.23,13.94,14.17,89759,0
2012-03-30,14.33,14.36,13.98,14.01,130744,0
2012-04-02,13.98,14.05,13.82,14,135144,0
2012-04-03,13.97,14.12,13.71,13.76,105344,0
2012-04-04,13.56,14.19,13.56,13.64,165563,0
2012-04-05,13.63,13.64,13.44,13.5,129203,0
2012-04-09,13.2,13.37,12.95,13.02,114055,0
2012-04-10,13.03,13.18,12.66,12.88,156435,0
2012-04-11,13.04,13.11,12.91,13.03,150201,0
2012-04-12,13.06,13.44,13.06,13.34,130632,0
2012-04-13,13.25,13.31,12.62,12.85,126985,0
2012-04-16,12.96,13.35,12.82,13.02,174308,0
2012-04-17,13.2,14.03,13.2,13.85,335325,0
2012-04-18,13.73,13.78,13.42,13.65,69395,0
2012-04-19,13.62,13.65,12.96,13.09,137390,0
2012-04-20,13.6,13.6,12.72,12.76,124908,0
2012-04-23,12.5,12.82,12.3,12.62,90806,0
2012-04-24,12.61,13.12,12.46,13.08,82408,0
2012-04-25,13.26,13.35,12.97,13.13,75771,0
2012-04-26,13.14,13.53,13.08,13.48,99746,0
2012-04-27,13.55,13.85,13.46,13.78,104312,0
2012-04-30,13.7,13.87,13.6,13.64,83810,0
2012-05-01,13.71,14.05,13.52,13.66,159279,0
2012-05-02,13.59,13.84,13.47,13.7,117918,0
2012-05-03,13.71,13.94,13.24,13.31,118130,0
2012-05-04,13.17,13.17,12.45,12.47,136953,0
2012-05-07,12.35,12.79,12.28,12.74,142060,0
2012-05-08,11.75,11.75,10.23,11.11,518752,0
2012-05-09,10.9,11.73,10.87,11.61,192022,0
2012-05-10,11.73,11.96,11.6,11.76,184201,0
2012-05-11,11.69,12.1,11.62,11.76,164743,0
2012-05-14,11.56,11.71,11.36,11.47,133135,0
2012-05-15,11.41,11.59,11.17,11.19,113253,0
2012-05-16,11.28,11.46,11.09,11.14,108999,0
2012-05-17,11.17,11.23,10.6,10.63,211715,0
2012-05-18,10.65,10.95,10.59,10.85,214971,0
2012-05-21,10.88,11.04,10.72,10.9,97938,0
2012-05-22,10.84,10.97,10.24,10.39,126234,0
2012-05-23,10.25,10.59,10.07,10.52,123375,0
2012-05-24,10.55,10.55,10,10.34,104330,0
2012-05-25,10.35,10.51,10.2,10.39,56005,0
2012-05-29,10.53,11.01,10.53,10.82,73667,0
2012-05-30,10.71,10.71,10.44,10.65,181401,0
2012-05-31,10.66,11.01,10.15,10.39,130526,0
2012-06-01,10.09,10.36,9.88,9.92,79684,0
2012-06-04,9.97,10.18,9.66,9.77,104661,0
2012-06-05,9.7,10.06,9.62,9.78,151857,0
2012-06-06,9.89,10.54,9.88,10.47,93955,0
2012-06-07,10.65,10.76,10.25,10.3,117218,0
2012-06-08,10.24,10.64,10.05,10.46,63503,0
2012-06-11,10.62,10.62,10.01,10.19,111675,0
2012-06-12,10.27,10.51,10.04,10.35,84218,0
2012-06-13,10.32,10.48,10,10.29,74562,0
2012-06-14,10.34,10.62,10.27,10.55,56014,0
2012-06-15,10.58,10.77,10.45,10.67,113260,0
2012-06-18,10.53,10.58,10.33,10.44,55845,0
2012-06-19,10.51,11.13,10.47,10.98,95621,0
2012-06-20,10.95,11.15,10.74,10.89,59627,0
2012-06-21,10.88,10.98,10.28,10.34,65349,0
2012-06-22,10.41,10.59,10.23,10.51,94728,0
2012-06-25,10.26,10.53,10.1,10.21,47536,0
2012-06-26,10.17,10.42,10.08,10.26,39186,0
2012-06-27,10.29,10.69,10.29,10.58,61383,0
2012-06-28,10.45,10.62,10.2,10.53,62325,0
2012-06-29,10.87,11.45,10.87,11.33,102546,0
2012-07-02,11.39,11.5,11.08,11.5,67784,0
2012-07-03,11.51,11.72,11.35,11.6,67978,0
2012-07-05,11.56,11.76,11.37,11.7,62728,0
2012-07-06,11.49,11.91,11.39,11.79,135839,0
2012-07-09,11.72,11.93,11.61,11.81,128344,0
2012-07-10,11.97,12,11.44,11.59,92087,0
2012-07-11,11.65,11.72,11.45,11.52,49011,0
2012-07-12,11.39,11.39,10.98,11.2,55016,0
2012-07-13,11.32,11.73,11.3,11.68,58964,0
2012-07-16,11.59,11.63,11.19,11.22,44300,0
2012-07-17,11.29,11.5,11.12,11.43,51398,0
2012-07-18,11.35,11.71,11.35,11.7,83393,0
2012-07-19,11.75,11.83,11.49,11.61,39488,0
2012-07-20,11.49,11.49,11.1,11.12,79036,0
2012-07-23,10.8,10.8,10.59,10.67,43490,0
2012-07-24,10.74,10.82,10.5,10.58,66954,0
2012-07-25,10.68,10.71,10.25,10.4,44033,0
2012-07-26,10.61,10.61,10.12,10.21,119320,0
2012-07-27,10.2,10.78,10.04,10.7,80317,0
2012-07-30,10.68,10.99,10.57,10.59,45333,0
2012-07-31,10.54,10.62,10.33,10.36,75545,0
2012-08-01,10.42,10.46,10.08,10.1,92083,0
2012-08-02,9.98,10.61,9.92,10.53,86832,0
2012-08-03,10.83,10.94,10.75,10.78,65681,0
2012-08-06,10.86,10.86,10.58,10.61,81802,0
2012-08-07,10.74,10.74,10.49,10.52,83894,0
2012-08-08,10.48,10.74,10.46,10.58,57026,0
2012-08-09,10.55,10.55,10.25,10.38,73222,0
2012-08-10,10.35,10.68,10.34,10.63,33559,0
2012-08-13,10.57,10.74,10.3,10.55,35729,0
2012-08-14,10.58,10.66,10.39,10.46,96909,0
2012-08-15,10.48,11,10.48,10.92,99943,0
2012-08-16,10.88,11.25,10.88,11.1,198780,0
2012-08-17,11.08,11.27,11.08,11.23,145193,0
2012-08-20,11.19,11.44,11.07,11.38,92244,0
2012-08-21,11.48,11.59,11.38,11.43,55101,0
2012-08-22,11.37,11.49,11.21,11.37,43423,0
2012-08-23,11.32,11.44,11.06,11.25,68605,0
2012-08-24,11.18,11.29,10.94,11.05,48387,0
2012-08-27,11.1,11.4,11.035,11.31,53275,0
2012-08-28,11.28,11.91,11.082,11.67,230289,0
2012-08-29,11.73,11.96,11.46,11.88,101669,0
2012-08-30,11.76,11.76,11.43,11.51,45779,0
2012-08-31,11.69,11.77,11.54,11.66,108297,0
2012-09-04,11.62,11.86,11.273,11.69,153027,0
2012-09-05,11.72,11.79,10.5,11.51,209638,0
2012-09-06,10.51,11.44,10.34,10.4,516274,0
2012-09-07,10.48,10.67,10.21,10.5,289096,0
2012-09-10,10.72,11.2,10.7,10.98,168035,0
2012-09-11,11.05,11.17,11.05,11.1,118833,0
2012-09-12,11.16,11.28,11.02,11.1,81948,0
2012-09-13,11.16,11.68,11.06,11.51,192797,0
2012-09-14,11.57,11.9,11.57,11.74,160306,0
2012-09-17,11.68,11.68,11.2,11.3,112600,0
2012-09-18,11.25,11.25,10.69,10.89,204269,0
2012-09-19,10.93,11.06,10.89,11.06,97210,0
2012-09-20,10.92,10.985,10.64,10.93,67975,0
2012-09-21,11.08,11.38,10.88,10.93,226488,0
2012-09-24,10.76,11.09,10.76,10.89,97001,0
2012-09-25,10.98,11.11,10.66,10.7,74910,0
2012-09-26,10.77,10.77,10.5,10.6,83354,0
2012-09-27,10.71,10.84,10.53,10.76,59705,0
2012-09-28,10.67,10.7,10.53,10.58,107818,0
2012-10-01,10.67,11.1,10.49,10.56,108633,0
2012-10-02,10.62,10.63,10.4,10.47,79172,0
2012-10-03,10.48,10.48,10.23,10.26,88391,0
2012-10-04,10.34,10.39,10.2,10.36,140841,0
2012-10-05,10.39,10.713,10.39,10.69,105046,0
2012-10-08,10.61,10.63,10.4,10.43,70866,0
2012-10-09,10.48,10.64,10.44,10.55,308789,0
2012-10-10,10.56,10.82,10.54,10.63,117785,0
2012-10-11,10.76,10.89,10.58,10.66,85554,0
2012-10-12,10.66,10.71,10.49,10.62,71350,0
2012-10-15,10.65,10.788,10.28,10.7,36256,0
2012-10-16,10.78,10.78,10.64,10.75,50642,0
2012-10-17,10.75,11.01,10.7,11,110800,0
2012-10-18,11.01,11.209,10.95,10.99,52496,0
2012-10-19,10.9,10.9,10.25,10.44,85295,0
2012-10-22,10.42,10.65,10.339,10.54,198552,0
2012-10-23,10.46,10.57,10.17,10.3,114687,0
2012-10-24,10.41,10.7,10.32,10.37,79519,0
2012-10-25,10.49,10.49,10.32,10.46,51016,0
2012-10-26,10.49,10.5,10.2,10.48,48848,0
2012-10-31,10.58,10.78,10.28,10.49,145493,0
2012-11-01,10.52,10.69,10.36,10.52,183479,0
2012-11-02,10.61,10.63,10.24,10.34,114727,0
2012-11-05,10.3,10.599,10.29,10.41,44530,0
2012-11-06,10.52,10.97,10.5,10.69,156183,0
2012-11-07,10.67,10.67,10.23,10.39,102594,0
2012-11-08,10.39,10.546,10.05,10.09,144288,0
2012-11-09,10.12,10.98,10.08,10.85,368641,0
2012-11-12,10.95,10.96,10.53,10.59,94628,0
2012-11-13,10.44,11.07,10.44,10.76,556488,0
2012-11-14,10.85,11.06,10.79,10.95,152958,0
2012-11-15,10.99,10.99,10.42,10.43,78182,0
2012-11-16,10.51,10.59,10.14,10.41,208200,0
2012-11-19,10.58,10.84,10.58,10.83,120248,0
2012-11-20,10.65,10.83,10.57,10.71,94642,0
2012-11-21,11.14,11.14,10.79,10.91,139841,0
2012-11-23,10.95,10.97,10.75,10.84,33699,0
2012-11-26,10.88,10.96,10.61,10.71,84953,0
2012-11-27,10.8,11.04,10.67,10.81,118254,0
2012-11-28,10.72,10.9,10.59,10.805,39109,0
2012-11-29,10.91,11.29,10.91,11.16,350702,0
2012-11-30,11.22,11.22,10.96,10.97,122785,0
2012-12-03,11.07,11.2,10.95,11,185516,0
2012-12-04,11.1,11.135,10.935,11.01,187014,0
2012-12-05,11.09,11.12,10.87,10.94,265262,0
2012-12-06,10.93,11.04,10.83,10.901,127105,0
2012-12-07,11.03,11.19,10.873,11.19,107431,0
2012-12-10,11.17,11.21,10.96,11.07,117826,0
2012-12-11,11.21,11.4,10.96,11.35,255609,0
2012-12-12,11.35,11.43,10.98,11.04,266694,0
2012-12-13,10.99,11.31,10.98,11.19,83089,0
2012-12-14,11.13,11.51,11.07,11.4,145979,0
2012-12-17,11.44,11.53,11.23,11.41,92509,0
2012-12-18,11.47,11.74,11.44,11.63,162265,0
2012-12-19,11.65,11.72,11.43,11.58,109386,0
2012-12-20,11.64,11.76,11.588,11.74,135505,0
2012-12-21,11.62,11.62,11.07,11.39,401039,0
2012-12-24,11.09,11.32,11.07,11.27,48070,0
2012-12-26,11.3,11.51,11.26,11.42,55976,0
2012-12-27,11.48,11.52,11.09,11.37,56919,0
2012-12-28,11.31,11.42,11.27,11.35,33879,0
2012-12-31,11.27,11.51,11.155,11.5,90104,0
2013-01-02,11.7,11.81,11.41,11.75,286546,0
2013-01-03,11.7,11.93,11.54,11.64,88638,0
2013-01-04,11.73,11.96,11.66,11.88,124884,0
2013-01-07,11.77,12,11.743,11.9,122634,0
2013-01-08,11.9,12.49,11.83,12.45,148928,0
2013-01-09,12.62,12.78,12.32,12.57,187137,0
2013-01-10,12.601,12.89,12.6,12.8,86131,0
2013-01-11,12.83,12.9,12.7,12.82,120753,0
2013-01-14,12.75,12.82,12.53,12.81,157618,0
2013-01-15,12.55,12.9,12.42,12.88,121179,0
2013-01-16,12.85,13.07,12.83,12.99,234460,0
2013-01-17,13.1,13.17,12.93,12.99,227258,0
2013-01-18,13.04,13.14,12.9,13.13,154591,0
2013-01-22,14,14.9,13.53,14.8,688234,0
2013-01-23,14.84,14.9,14.41,14.46,319242,0
2013-01-24,14.46,14.91,14.46,14.53,226231,0
2013-01-25,14.65,14.65,14.33,14.41,268154,0
2013-01-28,14.5,14.721,14.27,14.39,353565,0
2013-01-29,14.37,14.64,14.32,14.44,168999,0
2013-01-30,14.38,14.46,14.06,14.32,187046,0
2013-01-31,14.37,14.53,14.03,14.28,127532,0
2013-02-01,14.42,14.57,14.1,14.47,136006,0
2013-02-04,14.35,14.37,14.18,14.18,79636,0
2013-02-05,14.16,14.34,14.16,14.24,74685,0
2013-02-06,14.13,14.71,14.04,14.48,170695,0
2013-02-07,14.48,14.99,14.29,14.86,247313,0
2013-02-08,14.86,15.42,14.82,15.36,227480,0
2013-02-11,15.4,15.58,15.3,15.39,192885,0
2013-02-12,15.41,15.91,15.19,15.7,231171,0
2013-02-13,15.79,16.04,15.59,16.04,186692,0
2013-02-14,16.04,16.489,16,16.48,212799,0
2013-02-15,16.58,17.21,16.5,17,336797,0
2013-02-19,16.76,17.17,16.42,16.75,405441,0
2013-02-20,16.71,16.77,15.94,15.94,249872,0
2013-02-21,15.95,15.95,15.4,15.59,142925,0
2013-02-22,15.71,15.93,15.42,15.93,91324,0
2013-02-25,15.99,15.99,15.32,15.32,168552,0
2013-02-26,15.41,15.8,15.21,15.44,132982,0
2013-02-27,15.37,15.84,15.27,15.67,106984,0
2013-02-28,15.64,15.92,15.52,15.56,165842,0
2013-03-01,15.37,16.05,15.26,15.75,126280,0
2013-03-04,15.62,15.77,15.34,15.7,135409,0
2013-03-05,15.9,16.19,15.88,16.07,117561,0
2013-03-06,16.16,16.33,16.01,16.24,74272,0
2013-03-07,16.19,16.55,16.04,16.48,105567,0
2013-03-08,16.66,16.74,16.38,16.61,104072,0
2013-03-11,16.5,16.57,16.08,16.09,68943,0
2013-03-12,16.09,16.19,15.63,15.8,161571,0
2013-03-13,15.76,15.9,15.53,15.75,62000,0
2013-03-14,15.71,16.09,15.63,16.01,93305,0
2013-03-15,15.97,15.97,15.69,15.74,219116,0
2013-03-18,15.53,15.71,15.19,15.25,93373,0
2013-03-19,15.25,15.49,15.13,15.38,131554,0
2013-03-20,15.48,15.69,15.32,15.44,157806,0
2013-03-21,15.29,15.4,15.1,15.12,128711,0
2013-03-22,15.22,15.47,15.1,15.15,134253,0
2013-03-25,15.22,15.34,15.05,15.34,98102,0
2013-03-26,15.38,15.51,15.16,15.2,92084,0
2013-03-27,15.11,15.2,14.95,15.07,78244,0
2013-03-28,15.12,15.12,14.855,14.9,109880,0
2013-04-01,14.85,14.89,14.39,14.6,184745,0
2013-04-02,14.67,14.94,14.52,14.81,121231,0
2013-04-03,14.79,14.81,14.32,14.35,199337,0
2013-04-04,14.32,14.35,14.07,14.17,124246,0
2013-04-05,13.43,14.14,12.52,14.01,296877,0
2013-04-08,14.12,14.25,13.9,14.04,60572,0
2013-04-09,14.28,15.59,14.27,15.43,279304,0
2013-04-10,15.44,15.788,15.38,15.4,156433,0
2013-04-11,15.42,15.54,15.32,15.4,88440,0
2013-04-12,15.2,15.4,14.66,14.84,116234,0
2013-04-15,14.75,14.77,14.02,14.29,182898,0
2013-04-16,14.49,14.68,13.9,14.1,110853,0
2013-04-17,14.03,14.57,13.97,14.54,162580,0
2013-04-18,14.54,14.7,14.21,14.34,125973,0
2013-04-19,14.31,14.43,14.04,14.08,91876,0
2013-04-22,14.15,14.21,13.57,14.12,89102,0
2013-04-23,14.22,14.45,13.94,14.43,80451,0
2013-04-24,14.5,14.82,14.42,14.8,76528,0
2013-04-25,14.8,15.04,14.77,15.01,105339,0
2013-04-26,15,15.02,14.86,15,191025,0
2013-04-29,15.03,15.05,14.95,15.01,108187,0
2013-04-30,14.96,15.1,14.91,15.03,127134,0
2013-05-01,14.91,15.03,14.87,14.9,304181,0
2013-05-02,14.9,15.06,14.825,15.01,175501,0
2013-05-03,15.25,15.52,15.14,15.39,257553,0
2013-05-06,15.33,15.59,15.07,15.1,199123,0
2013-05-07,15.1,15.106,14.78,14.8,140728,0
2013-05-08,14.86,14.87,14.63,14.74,119228,0
2013-05-09,14.8,15.63,14.8,15.52,431305,0
2013-05-10,15.42,16.43,15.42,16.42,527872,0
2013-05-13,16.33,16.75,16.31,16.64,222395,0
2013-05-14,16.67,16.95,16.62,16.91,248707,0
2013-05-15,16.78,16.89,16.7,16.86,126785,0
2013-05-16,16.78,16.92,16.65,16.8,99041,0
2013-05-17,16.92,17.33,16.92,17.32,98831,0
2013-05-20,17.43,17.93,17.34,17.62,201948,0
2013-05-21,17.61,17.75,17.365,17.45,142130,0
2013-05-22,17.43,17.53,16.9,17.07,132655,0
2013-05-23,16.87,16.89,16.34,16.54,184121,0
2013-05-24,16.54,16.63,16.1,16.25,192261,0
2013-05-28,16.58,17.7,16.58,17.4,688919,0
2013-05-29,17.4,17.62,17.08,17.13,145804,0
2013-05-30,17.11,17.42,16.85,16.99,188466,0
2013-05-31,16.87,16.88,16.4,16.49,134638,0
2013-06-03,16.51,16.85,16.22,16.73,173900,0
2013-06-04,16.7,16.95,16.34,16.53,116350,0
2013-06-05,16.53,17.19,16.526,17.01,176134,0
2013-06-06,16.96,17.15,16.57,16.81,183041,0
2013-06-07,16.92,17.15,16.81,16.9,143857,0
2013-06-10,16.9,17.052,16.75,16.97,82007,0
2013-06-11,16.73,16.89,16.12,16.28,193796,0
2013-06-12,16.49,16.52,16.12,16.13,82465,0
2013-06-13,16.07,16.46,16.06,16.39,84014,0
2013-06-14,16.38,16.38,15.98,15.99,90898,0
2013-06-17,16.25,16.49,16.18,16.39,80734,0
2013-06-18,16.43,16.73,16.33,16.62,103648,0
2013-06-19,16.54,16.715,16.35,16.48,82378,0
2013-06-20,16.2,16.21,15.8,15.88,94170,0
2013-06-21,15.96,16.22,15.8,16.15,216265,0
2013-06-24,15.89,15.895,15.51,15.62,115737,0
2013-06-25,15.67,15.88,15.51,15.59,80752,0
2013-06-26,15.68,15.8,15.445,15.46,127805,0
2013-06-27,15.45,15.621,15.35,15.4,149546,0
2013-06-28,15.39,15.74,15.25,15.58,346858,0
2013-07-01,15.68,16.14,15.3,15.845,133334,0
2013-07-02,15.92,16.19,15.74,16.02,99494,0
2013-07-03,16.03,16.17,15.86,15.94,24378,0
2013-07-05,16.21,16.33,15.9,16.32,75145,0
2013-07-08,16.38,16.5,16.28,16.37,100442,0
2013-07-09,16.5,16.85,16.34,16.82,160801,0
2013-07-10,16.75,16.82,16.6,16.63,136993,0
2013-07-11,16.75,16.885,16.72,16.84,107366,0
2013-07-12,16.74,16.8,16.51,16.72,67565,0
2013-07-15,16.78,17.17,16.77,17.13,76528,0
2013-07-16,17.11,17.26,16.72,16.86,91546,0
2013-07-17,17.03,17.15,16.87,17.02,82221,0
2013-07-18,17.08,17.339,16.82,17.15,68275,0
2013-07-19,17.15,17.25,16.88,17.17,80203,0
2013-07-22,17.04,17.28,17.01,17.17,46336,0
2013-07-23,17.19,17.26,16.96,17.08,65492,0
2013-07-24,17.18,17.29,16.5,16.6,63908,0
2013-07-25,16.64,17.15,16.621,17.07,84863,0
2013-07-26,16.89,16.99,16.24,16.39,115307,0
2013-07-29,16.32,16.488,15.593,15.8,375288,0
2013-07-30,15.9,15.96,15.78,15.88,160349,0
2013-07-31,15.98,16.02,15.8,15.85,109495,0
2013-08-01,16.06,16.25,15.87,15.91,163216,0
2013-08-02,15.8,16.71,15.618,16.58,86168,0
2013-08-05,16.58,16.93,16.476,16.91,87136,0
2013-08-06,16.89,16.95,16.25,16.53,66285,0
2013-08-07,16.52,16.606,16.25,16.31,35004,0
2013-08-08,16.41,16.62,16.08,16.14,44555,0
2013-08-09,16.14,16.2,15.9,16.01,26380,0
2013-08-12,15.92,16.36,15.92,16.23,64390,0
2013-08-13,16.31,16.35,15.87,16.16,46013,0
2013-08-14,16.12,16.69,15.85,15.85,73331,0
2013-08-15,15.66,15.96,15.45,15.5,55074,0
2013-08-16,15.5,15.92,15.5,15.7,72972,0
2013-08-19,15.69,15.74,15.53,15.6,52526,0
2013-08-20,15.66,15.91,15.6,15.79,47490,0
2013-08-21,15.75,15.824,15.55,15.59,25638,0
2013-08-22,15.78,16.26,15.66,16.12,51489,0
2013-08-23,16.16,16.34,16.05,16.33,65179,0
2013-08-26,16.32,16.416,16,16.11,34229,0
2013-08-27,15.95,16.15,15.79,15.82,77577,0
2013-08-28,15.84,16.16,15.77,15.9,92013,0
2013-08-29,15.9,16.432,15.621,16.2,75800,0
2013-08-30,16.2,16.24,15.52,15.59,142215,0
2013-09-03,15.79,16.25,15.65,15.87,146031,0
2013-09-04,15.9,16.5,15.57,16.32,138521,0
2013-09-05,16.26,16.47,16.07,16.24,105267,0
2013-09-06,16.37,16.43,15.87,15.98,166216,0
2013-09-09,16.21,16.59,15.93,16.53,116991,0
2013-09-10,16.6,17.19,16.34,17.19,95800,0
2013-09-11,17.1,17.66,17.1,17.61,130758,0
2013-09-12,17.6,17.96,17.46,17.82,162177,0
2013-09-13,17.89,18,17.7,17.82,99484,0
2013-09-16,18.01,18.1,17.6,17.76,118235,0
2013-09-17,17.79,18,17.6,17.81,169822,0
2013-09-18,17.66,18.21,17.66,18.03,122212,0
2013-09-19,18.1,18.2,17.77,18.16,93445,0
2013-09-20,18.17,18.51,18.09,18.37,184593,0
2013-09-23,18.37,18.63,18.18,18.51,65864,0
2013-09-24,18.51,18.64,18.29,18.45,168705,0
2013-09-25,18.41,19.14,18.29,19.1,129200,0
2013-09-26,19.09,19.27,19.06,19.25,131971,0
2013-09-27,19.08,19.39,19.04,19.31,96800,0
2013-09-30,19.05,19.63,18.81,19.62,153500,0
2013-10-01,19.51,19.97,19.41,19.96,96500,0
2013-10-02,18.84,19.63,18.83,19.43,168400,0
2013-10-03,19.47,19.57,18.46,19.14,273015,0
2013-10-04,19.12,19.72,19.12,19.51,174898,0
2013-10-07,19.3,19.5,19.16,19.16,124200,0
2013-10-08,19.23,19.4,18.84,18.85,104400,0
2013-10-09,18.93,18.93,18.5,18.76,153500,0
2013-10-10,19.1,19.58,18.87,19.28,69900,0
2013-10-11,19.18,19.88,19.11,19.76,81600,0
2013-10-14,19.59,20.19,19.59,20.18,86400,0
2013-10-15,20.18,20.35,19.96,20.24,112800,0
2013-10-16,20.49,20.81,20.41,20.46,113400,0
2013-10-17,20.33,21.24,20.33,21.19,165900,0
2013-10-18,21.44,21.75,21.42,21.61,162700,0
2013-10-21,21.68,21.94,21.19,21.26,107700,0
2013-10-22,21.46,21.89,21.46,21.83,95335,0
2013-10-23,21.75,21.75,21.4,21.5,79400,0
2013-10-24,21.58,22.01,21.44,21.9,70743,0
2013-10-25,21.91,21.91,20.91,21.23,91400,0
2013-10-28,21.22,21.35,21,21.14,60300,0
2013-10-29,21.15,21.52,21.15,21.49,81000,0
2013-10-30,21.48,21.53,20.88,20.96,74200,0
2013-10-31,20.9,21.061,20.4,20.79,125016,0
2013-11-01,20.75,20.84,20.26,20.64,202800,0
2013-11-04,20.79,21.14,20.68,21.05,147100,0
2013-11-05,21.1,21.55,20.91,21.43,106800,0
2013-11-06,21.54,21.55,20.78,20.79,93529,0
2013-11-07,20.92,20.94,20.16,20.21,163800,0
2013-11-08,20.09,20.88,19.05,19.83,263564,0
2013-11-11,19.88,20.89,19.83,20.85,195000,0
2013-11-12,20.74,21.08,20.63,20.82,148700,0
2013-11-13,20.68,21.37,20.68,21.2,134100,0
2013-11-14,21.1,21.59,21.1,21.33,104612,0
2013-11-15,21.36,21.99,21.18,21.89,126194,0
2013-11-18,21.88,21.88,20.7,20.87,73400,0
2013-11-19,20.78,20.99,20.34,20.48,90100,0
2013-11-20,20.63,21.03,20.56,20.74,114800,0
2013-11-21,20.83,21.4,20.7,21.33,90500,0
2013-11-22,21.37,21.65,21.06,21.64,97300,0
2013-11-25,21.53,21.66,21.1,21.22,115714,0
2013-11-26,21.27,21.72,21.08,21.59,79300,0
2013-11-27,21.53,21.92,21.39,21.88,83183,0
2013-11-29,22,22.34,20.93,22.2,89848,0
2013-12-02,22.11,22.11,21.38,21.82,129884,0
2013-12-03,21.72,21.88,21.32,21.68,105600,0
2013-12-04,21.64,21.93,21.06,21.41,99400,0
2013-12-05,21.57,22.09,21.15,21.82,116900,0
2013-12-06,22.13,22.13,21.34,21.4,67300,0
2013-12-09,21.42,22.17,21.18,22.16,161100,0
2013-12-10,22.18,22.2,21.67,21.74,148400,0
2013-12-11,21.74,21.89,20.99,21.87,144628,0
2013-12-12,21.89,22.18,21.29,21.63,143700,0
2013-12-13,21.72,22.26,21.58,21.97,127500,0
2013-12-16,22.04,22.25,21.77,21.79,126700,0
2013-12-17,21.7,22.17,21.54,21.99,91100,0
2013-12-18,22.09,22.615,21.576,22.5,121535,0
2013-12-19,22.38,22.58,21.66,22.08,139000,0
2013-12-20,22.14,23.15,22.09,23.08,492800,0
2013-12-23,23.3,24.32,23.1,24.09,146400,0
2013-12-24,24.17,24.7,24.02,24.36,82445,0
2013-12-26,24.53,24.74,24.03,24.21,69800,0
2013-12-27,24.32,24.38,23.93,24.05,64636,0
2013-12-30,24.05,24.09,23.79,23.83,131925,0
2013-12-31,23.83,24.59,23.83,24.43,153700,0
2014-01-02,24.39,24.39,23.61,24.11,87559,0
2014-01-03,24.12,24.25,23.675,24.1,92663,0
2014-01-06,24.21,24.89,23.81,24.75,244978,0
2014-01-07,24.71,24.91,24.56,24.72,369000,0
2014-01-08,24.63,24.94,24.35,24.84,231300,0
2014-01-09,24.95,25.49,24.72,25.19,270500,0
2014-01-10,25.22,25.51,25.04,25.38,132049,0
2014-01-13,25.38,25.59,25.07,25.4,192700,0
2014-01-14,25.58,26.26,25,26.07,172819,0
2014-01-15,26.07,26.53,25.87,26.4,176600,0
2014-01-16,26.35,26.65,26.23,26.56,125400,0
2014-01-17,26.56,26.69,26.29,26.51,96600,0
2014-01-21,26.63,27.35,26.4,27.05,195873,0
2014-01-22,27.06,27.89,26.89,27.69,175988,0
2014-01-23,27.62,27.88,27.05,27.69,215700,0
2014-01-24,27.45,27.45,26.38,26.79,126700,0
2014-01-27,26.77,27.02,26.14,26.46,188118,0
2014-01-28,26.52,26.79,26.32,26.47,228000,0
2014-01-29,26.11,26.88,25.9,26.23,153337,0
2014-01-30,26.39,26.8,26.01,26.55,212510,0
2014-01-31,25.96,26.64,25.7,26.28,199700,0
2014-02-03,26.08,26.28,24.51,24.86,279084,0
2014-02-04,25.08,25.7,24.59,25.08,264157,0
2014-02-05,24.722,25.045,24.34,24.6,200699,0
2014-02-06,28.2,32.12,27.62,31.92,1196735,0
2014-02-07,31.92,32.92,30.05,30.77,753299,0
2014-02-10,30.59,31.05,29.81,30.52,313640,0
2014-02-11,30.33,31.01,30.248,30.73,217919,0
2014-02-12,30.64,30.79,29.98,30.03,202393,0
2014-02-13,29.8,30.224,29.33,30.05,314059,0
2014-02-14,30.06,30.39,29.74,30.13,290967,0
2014-02-18,30.71,33.05,30.545,32.62,408027,0
2014-02-19,32.55,33.29,31.87,31.93,343920,0
2014-02-20,31.82,32.56,31.77,32.16,180097,0
2014-02-21,32.33,32.97,31.99,32.04,197588,0
2014-02-24,32.19,32.52,31.76,31.83,203239,0
2014-02-25,31.91,31.98,31.4,31.64,176054,0
2014-02-26,31.66,32.38,31.27,31.68,274839,0
2014-02-27,31.58,32.3,31.45,32.16,206508,0
2014-02-28,32.2,32.55,31.73,32.37,198373,0
2014-03-03,32,33.34,32,33.055,315366,0
2014-03-04,33.66,34.92,33.21,34.32,841702,0
2014-03-05,34.14,34.733,33.7,34.41,228251,0
2014-03-06,34.5,34.62,34.17,34.27,204188,0
2014-03-07,34.295,34.57,33.574,33.91,280764,0
2014-03-10,33.66,33.84,32.76,33.15,284423,0
2014-03-11,33.24,33.5,31.397,31.79,371634,0
2014-03-12,31.8,32.73,31.45,32.55,221701,0
2014-03-13,32.655,32.75,31.86,32.59,208057,0
2014-03-14,32.42,33,32.42,32.93,133682,0
2014-03-17,33,33.51,32.66,33.05,162745,0
2014-03-18,33.12,34.19,32.96,34.18,131415,0
2014-03-19,34,34.32,33.69,33.88,139359,0
2014-03-20,33.73,33.89,33.187,33.82,144863,0
2014-03-21,33.85,34.75,33.6,34.17,270744,0
2014-03-24,34.14,34.29,33.29,33.96,262153,0
2014-03-25,34.1,34.5,34.043,34.18,178936,0
2014-03-26,34.39,34.54,33.21,33.37,219100,0
2014-03-27,33.25,34.12,32.99,33.64,156431,0
2014-03-28,33.61,34.1,33.059,33.25,169229,0
2014-03-31,33.45,34.14,32.92,33.78,148931,0
2014-04-01,33.58,34.49,33.49,34.38,207297,0
2014-04-02,34.52,35.34,34.36,34.64,333409,0
2014-04-03,34.66,34.95,34.25,34.69,163821,0
2014-04-04,34.84,35.03,34,34.3,276622,0
2014-04-07,34.1,34.1,31.95,32.12,251239,0
2014-04-08,32.02,32.65,31.81,32.6,295934,0
2014-04-09,32.105,33.805,32.105,33.58,242745,0
2014-04-10,33.47,33.6,31.79,31.99,188834,0
2014-04-11,31.69,32.2,30.76,31.56,227713,0
2014-04-14,31.79,32.42,31.357,31.8,173816,0
2014-04-15,31.76,32.28,30.62,32.04,210507,0
2014-04-16,32.32,33.025,32.26,32.7,143669,0
2014-04-17,32.7,33.32,32.26,32.95,130707,0
2014-04-21,32.94,33.51,32.61,33.295,99850,0
2014-04-22,33.4,33.98,33.311,33.83,113771,0
2014-04-23,33.65,34.05,33.17,33.26,135314,0
2014-04-24,32.8,33.46,32.16,32.51,146807,0
2014-04-25,32.4,32.45,31.37,31.42,112608,0
2014-04-28,31.36,31.6,30.11,30.71,152003,0
2014-04-29,30.77,31.24,30.64,30.76,187979,0
2014-04-30,30.68,31.09,29.62,30.97,271735,0
2014-05-01,30.95,31.32,30,30.57,152369,0
2014-05-02,30.59,30.79,30.35,30.67,155897,0
2014-05-05,30.29,30.36,29.81,30.14,142516,0
2014-05-06,30.12,30.36,29.3,29.63,188392,0
2014-05-07,29.63,29.63,28.74,29.34,180925,0
2014-05-08,29.08,29.54,28.11,28.35,189474,0
2014-05-09,30.94,33.71,30.76,33.57,699459,0
2014-05-12,33.58,33.89,32.8,33.38,311443,0
2014-05-13,33.48,33.71,33,33,240315,0
2014-05-14,33,33.579,32.75,33,231788,0
2014-05-15,32.98,32.98,31.69,32.37,193995,0
2014-05-16,32.29,33,31.65,32.73,323375,0
2014-05-19,32.44,33.5,32.391,33.44,181351,0
2014-05-20,33.4,33.4,32.12,32.22,183208,0
2014-05-21,32.46,33.26,32.35,32.97,188246,0
2014-05-22,33.11,33.38,32.63,32.97,161911,0
2014-05-23,32.97,33.34,32.74,33.06,98050,0
2014-05-27,33.14,33.41,32.33,32.92,159228,0
2014-05-28,32.75,32.78,32.08,32.26,238912,0
2014-05-29,32.5,32.5,31.508,32.08,195613,0
2014-05-30,32.62,33.14,32.22,32.65,261774,0
2014-06-02,32.68,32.77,31.81,32.28,138647,0
2014-06-03,31.97,32.5,31.3,31.92,323048,0
2014-06-04,31.45,32.26,31.01,31.5,167847,0
2014-06-05,31.67,32.17,31.02,32.17,180361,0
2014-06-06,32.28,33.12,32.1,33.01,129780,0
2014-06-09,32.84,33.61,32.84,33.31,147506,0
2014-06-10,33.31,36.02,33.19,35.67,574100,0
2014-06-11,35.8,36.03,34.72,35.86,331253,0
2014-06-12,36.98,38,36.31,36.91,607168,0
2014-06-13,37.26,37.339,36.27,36.92,319545,0
2014-06-16,37.19,37.6,36.81,37.21,262963,0
2014-06-17,37.48,38.71,37.02,37.035,427949,0
2014-06-18,37.35,37.45,35.45,36.8,381471,0
2014-06-19,36.48,36.93,34.78,35.25,344636,0
2014-06-20,35.21,35.78,34.81,35.66,421075,0
2014-06-23,35.6,35.92,33.43,33.84,732553,0
2014-06-24,33.64,34.77,33.26,33.8,336109,0
2014-06-25,33.58,34.09,33.13,33.81,277913,0
2014-06-26,33.82,34.237,32.86,33.06,272172,0
2014-06-27,33.12,33.59,32.5,33.22,894577,0
2014-06-30,33.02,33.49,32.35,32.79,441017,0
2014-07-01,32.9,33.25,32.6,32.76,268291,0
2014-07-02,32.69,33.01,32.14,32.6,265400,0
2014-07-03,32.87,33.11,32.54,32.74,77978,0
2014-07-07,32.71,32.728,31.08,31.11,282454,0
2014-07-08,31.15,31.24,29.8,30.83,373839,0
2014-07-09,30.91,31.32,30.49,30.97,211828,0
2014-07-10,30.33,30.54,29.72,30.02,362347,0
2014-07-11,30.43,31.28,30.16,30.9,382543,0
2014-07-14,31.28,31.61,30.98,31.2,228398,0
2014-07-15,31.3,31.8,30.2,30.25,209255,0
2014-07-16,30.44,30.44,29.4,30.16,210989,0
2014-07-17,29.99,30.14,29.33,29.37,203909,0
2014-07-18,29.33,30.05,29,29.77,195201,0
2014-07-21,29.379,30.228,29.01,30.07,221236,0
2014-07-22,30.38,30.93,30.12,30.44,153844,0
2014-07-23,30.47,30.52,29.835,29.93,188641,0
2014-07-24,29.95,30.27,29.68,29.92,171647,0
2014-07-25,29.78,29.805,29.12,29.24,162119,0
2014-07-28,29.26,29.36,28.17,28.5,186644,0
2014-07-29,28.55,28.81,28.1,28.17,222605,0
2014-07-30,28.37,28.37,27.5,27.79,232379,0
2014-07-31,27.6,27.6,26.57,26.85,235036,0
2014-08-01,26.86,27.15,26.42,26.71,127087,0
2014-08-04,26.78,27.019,26.36,26.72,201714,0
2014-08-05,26.63,27.01,25.88,26.21,331964,0
2014-08-06,26.11,27.22,26.11,26.81,375290,0
2014-08-07,27.02,27.108,26.33,26.73,163047,0
2014-08-08,26.75,27.47,26.74,27.34,181519,0
2014-08-11,27.6,28.36,27.35,27.99,221161,0
2014-08-12,27.91,28,26.985,27.12,120148,0
2014-08-13,27.31,27.87,27.18,27.4,265633,0
2014-08-14,27.49,27.72,27.405,27.63,185170,0
2014-08-15,27.95,28.44,27.87,28.21,293575,0
2014-08-18,28.66,28.995,28.15,28.84,332985,0
2014-08-19,28.88,29.05,28.7,28.79,172240,0
2014-08-20,28.8,28.99,28.3,28.62,119630,0
2014-08-21,28.7,28.86,28.19,28.7,130186,0
2014-08-22,28.7,28.96,28.35,28.64,134726,0
2014-08-25,28.89,28.99,28.53,28.72,153993,0
2014-08-26,28.73,29.35,28.615,28.99,197027,0
2014-08-27,29.1,29.17,28.32,28.79,117047,0
2014-08-28,28.6,28.76,28,28,139174,0
2014-08-29,27.9,28.34,27.887,28.21,150514,0
2014-09-02,28.3,28.75,28.07,28.41,206045,0
2014-09-03,28.54,29.33,28.24,29.13,524670,0
2014-09-04,24.65,24.8,21.33,22.86,3541390,0
2014-09-05,22.93,24.05,22.84,24.01,1174061,0
2014-09-08,24.73,24.75,23.638,24.12,671608,0
2014-09-09,23.99,24.48,23.55,23.59,406840,0
2014-09-10,23.49,24.12,23.09,24.01,452794,0
2014-09-11,23.91,24.483,23.87,24.33,371164,0
2014-09-12,24.38,24.585,23.92,24.2,337771,0
2014-09-15,24.41,25.21,24.04,25,700396,0
2014-09-16,24.94,25.79,24.79,25.72,614534,0
2014-09-17,25.8,26.82,25.45,26.39,742425,0
2014-09-18,26.39,26.5,25.525,26.06,738034,0
2014-09-19,26.15,26.22,24.67,25.7,834583,0
2014-09-22,25.67,25.75,25.02,25.48,360178,0
2014-09-23,25.27,25.83,25.11,25.44,403137,0
2014-09-24,25.59,25.7,25.085,25.39,216456,0
2014-09-25,25.24,25.28,24.63,24.8,268722,0
2014-09-26,24.85,25.04,24.48,24.9,201109,0
2014-09-29,24.63,24.94,24.39,24.8,164652,0
2014-09-30,24.8,25.02,23.88,24.12,440203,0
2014-10-01,24.16,24.43,23.54,23.88,421894,0
2014-10-02,23.53,23.89,23.19,23.81,661203,0
2014-10-03,24,24.05,23.19,23.47,705822,0
2014-10-06,23.63,24.279,23.39,23.64,232107,0
2014-10-07,23.54,23.99,23.06,23.06,389030,0
2014-10-08,22.94,23.56,22.35,23.52,335770,0
2014-10-09,23.46,23.48,22.61,22.93,230832,0
2014-10-10,22.87,23.24,21.97,22.08,506331,0
2014-10-13,22.14,22.67,21.77,21.84,307974,0
2014-10-14,22.02,22.43,21.4,21.55,481153,0
2014-10-15,21.42,21.87,20.87,21.78,462758,0
2014-10-16,21.45,22.44,21.23,22.27,406954,0
2014-10-17,22.64,23.13,22.46,22.63,318105,0
2014-10-20,22.34,22.79,22.34,22.62,210292,0
2014-10-21,22.81,23.7,22.81,23.55,151041,0
2014-10-22,23.67,24.09,23.02,23.04,227485,0
2014-10-23,23.29,24.43,23.29,24.09,159069,0
2014-10-24,24.07,24.07,23.49,23.57,127082,0
2014-10-27,23.24,23.39,22.6,23.2,162392,0
2014-10-28,23.36,24.7,23.36,24.59,189965,0
2014-10-29,24.55,25.23,24.46,25.05,218027,0
2014-10-30,24.94,25.22,24.43,25.02,183015,0
2014-10-31,25.1,25.766,24.94,25.06,439418,0
2014-11-03,25.06,25.91,24.41,24.64,338202,0
2014-11-04,24.46,25.14,24.25,24.56,364932,0
2014-11-05,25.448,25.805,24.54,24.69,434192,0
2014-11-06,23.68,24.64,21.07,22.49,850356,0
2014-11-07,22.36,22.99,21.762,22.99,355286,0
2014-11-10,22.96,23.9,22.52,22.75,386170,0
2014-11-11,23.24,23.24,22.54,23.16,362343,0
2014-11-12,22.95,23.4,22.86,23.29,199246,0
2014-11-13,23.29,23.71,23.05,23.53,359472,0
2014-11-14,23.31,23.94,23.31,23.66,257965,0
2014-11-17,23.66,23.85,22.9,23.18,311022,0
2014-11-18,23.2,23.77,22.87,22.89,186249,0
2014-11-19,22.76,22.85,22.19,22.24,225884,0
2014-11-20,22.25,23.03,22.25,22.82,167090,0
2014-11-21,23.14,23.8,23.14,23.62,206932,0
2014-11-24,23.65,23.86,23.37,23.58,209724,0
2014-11-25,23.88,23.96,23.36,23.69,153761,0
2014-11-26,23.92,23.92,23.11,23.33,169719,0
2014-11-28,23.34,23.84,20.97,21.12,190353,0
2014-12-01,21.05,21.05,20.04,20.07,295696,0
2014-12-02,20.01,20.5,19.651,20.32,562283,0
2014-12-03,20.37,21.49,20.33,21.14,204836,0
2014-12-04,20.86,21.67,20.86,21.42,165266,0
2014-12-05,21.49,22.19,21.49,21.69,196837,0
2014-12-08,21.54,22.06,20.538,20.6,288755,0
2014-12-09,20.34,21.81,20.34,21.6,312851,0
2014-12-10,21.45,21.715,20.65,20.78,173395,0
2014-12-11,20.66,21.23,20.4,20.47,250375,0
2014-12-12,20.23,20.39,19.65,20.07,325897,0
2014-12-15,20.25,20.56,19.71,19.75,189039,0
2014-12-16,19.59,20.01,19.17,19.19,421461,0
2014-12-17,19.3,19.75,19.05,19.39,599654,0
2014-12-18,20.09,20.94,19.88,20.34,581925,0
2014-12-19,20.3,20.61,19.97,20.29,982957,0
2014-12-22,20.59,21.4,20.21,21.23,288671,0
2014-12-23,21.39,22.01,20.77,21.8,229636,0
2014-12-24,21.67,22.02,21.42,21.75,91960,0
2014-12-26,21.92,22.26,21.9,22.06,172898,0
2014-12-29,22.14,22.71,22.09,22.27,194646,0
2014-12-30,22.26,22.59,21.973,22.47,211664,0
2014-12-31,22.31,22.68,22.18,22.32,292132,0
2015-01-02,22.48,22.66,21.81,22.24,133975,0
2015-01-05,22.19,22.19,21.12,21.33,193816,0
2015-01-06,21.24,21.79,20.03,20.08,312415,0
2015-01-07,20.35,20.53,19.58,19.82,255564,0
2015-01-08,20.02,20.35,19.87,20.1,510484,0
2015-01-09,19.72,19.91,19.25,19.26,310628,0
2015-01-12,19.55,19.55,18.27,18.34,427800,0
2015-01-13,18.85,18.85,18.08,18.29,422587,0
2015-01-14,17.9,18.26,17.3,17.72,394043,0
2015-01-15,17.99,18.12,17.36,17.41,382962,0
2015-01-16,17.43,18.52,17.42,18.44,362816,0
2015-01-20,18.42,18.55,17.865,18.15,252747,0
2015-01-21,18.22,19.125,18.11,19.1,310152,0
2015-01-22,19.32,19.33,18.79,19.23,261456,0
2015-01-23,19.18,19.61,18.98,19.22,265509,0
2015-01-26,19.39,19.52,18.68,19.36,179312,0
2015-01-27,19.1,19.61,19,19.47,118727,0
2015-01-28,19.44,19.45,18.88,19.07,237453,0
2015-01-29,19.22,19.9,19.092,19.77,262741,0
2015-01-30,19.55,19.74,18.83,19.2,255506,0
2015-02-02,19.204,20.56,19.204,20.51,253226,0
2015-02-03,20.72,21.43,20.244,21.24,287774,0
2015-02-04,21.48,21.76,20.71,20.82,300868,0
2015-02-05,20.59,20.59,17.91,18.51,920614,0
2015-02-06,18.54,19.33,18.26,19.14,546034,0
2015-02-09,18.85,19.4,18.85,19.08,323566,0
2015-02-10,19.2,19.35,18.68,19.18,293383,0
2015-02-11,18.96,19.36,18.77,18.79,198428,0
2015-02-12,19.12,19.41,18.92,19.15,203067,0
2015-02-13,19.45,19.97,19.27,19.92,328008,0
2015-02-17,19.77,19.98,19.23,19.36,237380,0
2015-02-18,19.13,19.46,18.91,19.41,210224,0
2015-02-19,19.11,19.46,18.86,19.08,184749,0
2015-02-20,18.89,19.23,18.55,18.67,169909,0
2015-02-23,18.45,18.59,17.96,18.42,213964,0
2015-02-24,18.55,18.82,18.18,18.62,149077,0
2015-02-25,18.76,19.23,18.47,19.17,192787,0
2015-02-26,19.13,19.18,18.78,18.91,201309,0
2015-02-27,18.62,19.04,18.121,18.6,296762,0
2015-03-02,18.54,18.6,18.16,18.33,435600,0
2015-03-03,18.36,18.98,18.3,18.68,307700,0
2015-03-04,18.66,18.86,18,18.38,286200,0
2015-03-05,18.33,18.36,17.53,18.26,337000,0
2015-03-06,18.14,18.72,17.94,18.37,279500,0
2015-03-09,18.41,18.66,18.07,18.13,171400,0
2015-03-10,17.99,17.99,17.27,17.5,262500,0
2015-03-11,17.59,17.76,17.35,17.53,233500,0
2015-03-12,17.7,18.22,17.7,18.07,184200,0
2015-03-13,17.91,17.91,17.36,17.76,123800,0
2015-03-16,17.65,17.88,17.36,17.54,123900,0
2015-03-17,17.37,17.8,17.37,17.66,269200,0
2015-03-18,17.49,17.86,17.36,17.78,225400,0
2015-03-19,17.56,17.98,17.46,17.58,132900,0
2015-03-20,17.79,18.24,17.64,18.11,508400,0
2015-03-23,18.16,18.99,18.13,18.55,154500,0
2015-03-24,18.66,18.79,18.42,18.66,148300,0
2015-03-25,18.51,18.78,18.19,18.27,222700,0
2015-03-26,18.35,18.75,18.15,18.26,246100,0
2015-03-27,18.32,18.36,17.35,17.78,275400,0
2015-03-30,17.92,18.11,17.5,17.67,200800,0
2015-03-31,17.49,17.72,17.338,17.56,207201,0
2015-04-01,17.55,18.08,17.54,17.93,226600,0
2015-04-02,17.83,19.56,17.83,19.48,395500,0
2015-04-06,19.83,19.88,19.52,19.61,208700,0
2015-04-07,19.55,20.23,19.55,19.85,145970,0
2015-04-08,19.84,20.27,19.71,19.97,315700,0
2015-04-09,19.94,20.71,19.94,20.47,240723,0
2015-04-10,20.52,21.03,20.15,20.33,271000,0
2015-04-13,20.41,20.62,20.1,20.21,154800,0
2015-04-14,20.51,20.65,20.16,20.35,268800,0
2015-04-15,20.5,22.47,20.5,22.17,288785,0
2015-04-16,22,23.41,22,22.72,367093,0
2015-04-17,22.55,22.98,22.09,22.44,303600,0
2015-04-20,22.34,23.16,22.32,22.41,223425,0
2015-04-21,22.54,22.814,21.811,21.94,231635,0
2015-04-22,21.94,22.45,21.8,22.25,149871,0
2015-04-23,22.27,22.82,22.23,22.53,155400,0
2015-04-24,22.52,22.744,21.54,21.72,188895,0
2015-04-27,21.82,22.44,21.73,21.99,153700,0
2015-04-28,21.95,22.79,21.72,22.02,226569,0
2015-04-29,22.03,22.81,21.87,22.29,201000,0
2015-04-30,22.27,22.53,21.43,21.97,189800,0
2015-05-01,21.96,22.21,21.42,21.67,126000,0
2015-05-04,21.74,22.35,21.61,21.7,126600,0
2015-05-05,21.88,22.44,21.44,21.99,214400,0
2015-05-06,22.026,22.79,21.65,21.91,214517,0
2015-05-07,21.75,21.848,21.01,21.53,169714,0
2015-05-08,21.37,21.68,18.27,18.56,735300,0
2015-05-11,18.74,18.74,18.33,18.51,183800,0
2015-05-12,18.61,18.71,18.19,18.51,181748,0
2015-05-13,18.6,18.91,18.28,18.77,240200,0
2015-05-14,18.77,18.91,18.39,18.71,202000,0
2015-05-15,18.25,18.6,18.18,18.52,123464,0
2015-05-18,18.38,18.55,18.14,18.5,192490,0
2015-05-19,18.36,18.55,17.83,18.18,185991,0
2015-05-20,18.19,18.41,17.97,18.4,152200,0
2015-05-21,18.44,18.71,18.12,18.28,177700,0
2015-05-22,18.15,18.56,17.78,17.96,115400,0
2015-05-26,17.72,17.77,17,17.3,185335,0
2015-05-27,17.28,17.46,17.03,17.29,168500,0
2015-05-28,17.19,17.37,16.81,17.12,161660,0
2015-05-29,17.05,17.22,16.85,16.87,228200,0
2015-06-01,16.98,17.23,16.67,16.99,256236,0
2015-06-02,16.96,17.56,16.95,17.28,249601,0
2015-06-03,17.28,18.14,17.05,18.08,316600,0
2015-06-04,17.9,18.07,17.54,17.87,329500,0
2015-06-05,17.99,18.99,17.99,18.6,525200,0
2015-06-08,18.5,18.79,18.12,18.35,292400,0
2015-06-09,18.45,18.86,18.35,18.5,224490,0
2015-06-10,18.73,19.06,18.73,19,221949,0
2015-06-11,19,19.05,18.69,18.89,135013,0
2015-06-12,18.8,19.35,18.34,19.09,374500,0
2015-06-15,18.77,19.17,18.5,18.58,222300,0
2015-06-16,18.64,19,18.54,18.91,131700,0
2015-06-17,19.05,19.18,18.75,19.1,220900,0
2015-06-18,19.16,19.45,18.91,19.39,317900,0
2015-06-19,19.33,19.43,18.53,18.56,342700,0
2015-06-22,18.66,18.8,18.37,18.63,235100,0
2015-06-23,18.55,19.33,18.43,19.25,166301,0
2015-06-24,19.16,19.57,18.89,19.52,221500,0
2015-06-25,19.57,19.57,18.78,19,159600,0
2015-06-26,19.1,19.21,18.69,19.15,1058100,0
2015-06-29,18.91,19.19,18.43,18.43,331300,0
2015-06-30,18.56,18.59,17.87,18.28,212970,0
2015-07-01,18.41,18.51,17.78,18,224000,0
2015-07-02,17.99,18.23,17.46,17.57,123100,0
2015-07-06,17.26,17.57,17.09,17.2,162800,0
2015-07-07,17.17,17.32,16.47,17.17,222400,0
2015-07-08,17.1,17.24,16.65,17.07,454700,0
2015-07-09,17.36,18.22,17.2,17.55,236400,0
2015-07-10,17.72,17.75,17.13,17.45,178500,0
2015-07-13,17.47,17.86,17.36,17.54,260100,0
2015-07-14,17.8,21.11,17.8,20.09,779519,0
2015-07-15,20.1,20.27,18.94,19.2,342348,0
2015-07-16,19.43,19.88,18.94,19.05,209600,0
2015-07-17,19.13,19.63,19.01,19.55,180600,0
2015-07-20,19.65,19.83,19.37,19.43,213400,0
2015-07-21,19.37,20.2,19.33,19.49,167900,0
2015-07-22,19.33,19.75,19.08,19.27,111900,0
2015-07-23,19.25,19.62,18.53,18.63,179500,0
2015-07-24,18.65,18.79,18.02,18.11,181800,0
2015-07-27,17.92,18.5,17.61,18.21,159600,0
2015-07-28,18.27,18.45,17.92,18.42,190900,0
2015-07-29,18.42,19.69,18.28,19.35,149600,0
2015-07-30,19.25,19.76,18.85,19.51,142800,0
2015-07-31,19.41,19.97,18.63,19.38,132200,0
2015-08-03,19.25,19.59,18.68,19.03,170778,0
2015-08-04,19.21,19.47,18.59,19.16,152500,0
2015-08-05,19.29,19.88,18.67,19.24,225000,0
2015-08-06,19.21,20.45,19.03,20.29,203358,0
2015-08-07,20.04,20.62,19.46,19.56,144000,0
2015-08-10,19.7,20.58,19.66,20.55,137600,0
2015-08-11,20.34,20.93,19.86,20.39,151403,0
2015-08-12,20.26,20.98,19.92,20.28,161600,0
2015-08-13,20.27,20.49,19.93,20.41,141500,0
2015-08-14,20.35,20.83,20.35,20.53,171600,0
2015-08-17,20.42,20.72,19.94,20.62,152500,0
2015-08-18,20.5,20.87,19.96,20.76,214200,0
2015-08-19,20.81,20.81,19.89,20.33,194100,0
2015-08-20,20.17,20.3,19.3,19.42,146100,0
2015-08-21,18.91,19.75,18.91,19.16,147700,0
2015-08-24,18.47,19.08,17.69,17.9,199841,0
2015-08-25,18.59,18.59,17.67,17.77,251700,0
2015-08-26,18.23,18.55,17.25,17.82,211600,0
2015-08-27,18.11,18.91,17.74,18.73,396700,0
2015-08-28,18.73,20.62,18.53,20.08,187000,0
2015-08-31,19.67,20.5,18.79,20,400200,0
2015-09-01,21.51,22.87,20.55,21.49,840000,0
2015-09-02,22.84,23.32,21.64,23.26,784000,0
2015-09-03,23.08,23.45,22.61,22.97,383800,0
2015-09-04,22.6,23.4,22.53,22.94,332000,0
2015-09-08,23.42,23.99,23.01,23.75,357400,0
2015-09-09,24,24,22.29,22.6,288400,0
2015-09-10,22.62,23.43,22.61,23.3,210792,0
2015-09-11,23.01,23.05,22.31,22.91,205400,0
2015-09-14,22.83,23.06,22.13,22.38,197700,0
2015-09-15,22.5,22.91,22.16,22.4,282400,0
2015-09-16,22.53,23.42,22.24,22.94,268500,0
2015-09-17,22.97,23.29,22.35,22.55,297398,0
2015-09-18,22.67,22.82,22.06,22.11,496200,0
2015-09-21,22.51,23.92,22.44,23.71,450600,0
2015-09-22,23.27,23.72,22.97,23.17,307200,0
2015-09-23,23.31,23.65,22.47,22.73,204295,0
2015-09-24,22.6,23.03,22.451,22.69,217551,0
2015-09-25,22.88,23.34,22.76,23.08,315000,0
2015-09-28,23.12,23.15,21.58,22.05,350427,0
2015-09-29,22.06,22.97,21.25,21.31,228400,0
2015-09-30,21.7,22.53,21.66,22.47,516500,0
2015-10-01,22.63,23.06,21.44,21.52,321300,0
2015-10-02,21.28,22.36,21.02,22.34,223300,0
2015-10-05,22.49,23.47,22.49,23.28,240316,0
2015-10-06,23.38,24.27,22.85,23.73,246100,0
2015-10-07,24.08,24.69,22.85,24.25,440500,0
2015-10-08,24.17,24.84,23.58,24.77,342800,0
2015-10-09,24.49,26.22,24.27,25.93,640300,0
2015-10-12,25.5,25.88,23.97,24.02,287049,0
2015-10-13,23.84,24.73,23.84,24.08,127000,0
2015-10-14,24.15,24.73,23.93,24.26,176600,0
2015-10-15,24.26,24.99,23.96,24.98,229200,0
2015-10-16,25.07,25.07,23.47,23.49,182900,0
2015-10-19,23.24,23.38,22.73,22.91,305119,0
2015-10-20,22.91,23.37,22.69,23.06,242800,0
2015-10-21,23.07,23.14,22.34,22.37,234400,0
2015-10-22,22.67,23.41,22.06,22.73,161600,0
2015-10-23,22.82,23.12,22.25,22.74,157200,0
2015-10-26,22.61,22.89,21.84,22.24,199500,0
2015-10-27,22.07,22.36,21.58,21.86,210300,0
2015-10-28,22.08,23.31,21.75,22.51,258300,0
2015-10-29,22.31,22.77,22.03,22.28,146200,0
2015-10-30,22.25,23.12,21.81,22.7,229700,0
2015-11-02,22.36,23.52,22.31,23.29,205411,0
2015-11-03,23.35,24.15,23.35,23.65,214600,0
2015-11-04,23.59,23.97,22.7,23.06,216642,0
2015-11-05,22.3,22.83,20.56,22.26,414600,0
2015-11-06,21.96,22.91,21.7,22.76,273600,0
2015-11-09,23.03,23.25,22.185,22.86,246070,0
2015-11-10,22.71,23.19,22.15,22.74,191900,0
2015-11-11,22.76,23.06,22.42,22.72,176900,0
2015-11-12,22.47,22.86,21.63,22.45,229100,0
2015-11-13,22.27,23.18,21.94,22.73,176000,0
2015-11-16,22.41,23.27,22.28,23.21,234400,0
2015-11-17,23.16,23.22,22.31,22.59,224100,0
2015-11-18,22.67,23.54,22.67,23.38,248100,0
2015-11-19,23.33,23.35,22.1,22.37,224300,0
2015-11-20,22.49,22.93,22.18,22.58,168300,0
2015-11-23,22.38,22.6,21.92,22.24,208900,0
2015-11-24,22.34,23.09,22.2,22.93,134200,0
2015-11-25,22.65,23.36,22.38,22.89,127100,0
2015-11-27,22.53,22.91,22.47,22.8,81300,0
2015-11-30,23,23.55,22.76,22.99,175500,0
2015-12-01,22.78,23.14,22.485,22.94,119604,0
2015-12-02,22.84,22.94,22.35,22.47,148964,0
2015-12-03,22.64,23.44,22.56,22.91,164366,0
2015-12-04,22.79,22.95,22.03,22.11,293900,0
2015-12-07,21.78,21.78,20.98,21.21,211600,0
2015-12-08,20.92,21.48,20.62,21.11,133308,0
2015-12-09,21.02,21.7,21.02,21.37,212300,0
2015-12-10,21.31,22.07,20.92,21.86,313000,0
2015-12-11,21.48,21.69,20.67,20.84,175500,0
2015-12-14,20.84,20.84,20.04,20.61,182142,0
2015-12-15,21.01,21.87,20.63,21.08,182500,0
2015-12-16,21.15,22.1,20.77,21.2,208400,0
2015-12-17,21.25,21.25,20.58,20.65,203000,0
2015-12-18,20.61,20.69,19.77,19.88,730000,0
2015-12-21,19.94,20.35,19.41,20.14,203100,0
2015-12-22,20.2,20.74,19.94,20.67,108311,0
2015-12-23,20.97,21.67,20.61,21.61,140000,0
2015-12-24,21.43,21.79,21.03,21.1,95220,0
2015-12-28,20.9,20.9,20.4,20.57,149016,0
2015-12-29,20.7,21.07,20.52,20.99,115411,0
2015-12-30,20.86,21.1899,20.76,20.83,65331,0
2015-12-31,20.7,21.47,20.38,20.54,173154,0
2016-01-04,20.33,20.5,19.45,20.31,134540,0
2016-01-05,20.28,20.32,19.59,19.99,96478,0
2016-01-06,19.49,20.21,19.39,19.46,116186,0
2016-01-07,18.97,19.34,18,18.69,161642,0
2016-01-08,18.78,19.08,18.0603,18.11,251344,0
2016-01-11,18.09,18.21,17.62,18.03,186749,0
2016-01-12,18.31,18.475,17.575,17.83,421219,0
2016-01-13,18.13,20.97,18.13,19.07,456585,0
2016-01-14,19.28,19.89,18.81,19.67,158135,0
2016-01-15,18.85,19.49,18.23,18.69,137886,0
2016-01-19,18.94,18.94,17.52,17.63,227900,0
2016-01-20,17.3,18.17,16.78,17.94,167867,0
2016-01-21,17.76,18.47,17.66,18.13,184294,0
2016-01-22,18.57,19.23,18.01,18.57,123225,0
2016-01-25,18.24,19.805,18.12,18.32,116107,0
2016-01-26,18.62,19.35,18.34,19.2,108604,0
2016-01-27,19.2,19.2,18.125,18.34,162375,0
2016-01-28,18.8,18.86,17.375,18.1,177441,0
2016-01-29,18.16,18.98,18.16,18.96,201936,0
2016-02-01,18.64,19.21,18.48,19.11,138696,0
2016-02-02,18.52,19.54,18.52,18.62,142865,0
2016-02-03,18.9,19.91,18.11,19.34,170704,0
2016-02-04,16.01,17.925,15.15,16.39,806474,0
2016-02-05,16.16,17.15,15.44,15.58,244357,0
2016-02-08,15.4,15.505,15.05,15.34,334941,0
2016-02-09,15.5,17.73,15.5,16.36,336218,0
2016-02-10,16.34,16.58,15.83,15.83,240739,0
2016-02-11,15.1,15.82,15.02,15.72,279489,0
2016-02-12,16.05,16.94,15.65,16.26,164188,0
2016-02-16,16.58,16.83,16.24,16.52,183958,0
2016-02-17,16.81,17.59,16.81,17.35,185539,0
2016-02-18,17.54,17.54,17.02,17.18,254535,0
2016-02-19,16.92,17.37,16.9,17.08,119240,0
2016-02-22,17.41,17.74,17.266,17.48,222285,0
2016-02-23,17.37,17.742,17.15,17.22,202701,0
2016-02-24,16.89,17.27,16.45,17.21,99116,0
2016-02-25,17.17,17.43,16.98,17.19,188832,0
2016-02-26,17.45,18.21,17.21,17.91,205507,0
2016-02-29,17.92,18.42,17.73,18.39,279853,0
2016-03-01,18.56,18.6,18.08,18.38,169303,0
2016-03-02,18.28,18.86,17.92,18.84,176753,0
2016-03-03,18.84,19.19,18.46,18.6,282883,0
2016-03-04,18.77,19.05,18.23,18.8,167262,0
2016-03-07,18.87,19.6599,18.64,19.37,299657,0
2016-03-08,19.24,19.28,18.25,18.6,167115,0
2016-03-09,18.78,18.88,18.35,18.59,85517,0
2016-03-10,18.5,18.59,18.04,18.52,153535,0
2016-03-11,18.78,19.06,18.4204,19.06,157659,0
2016-03-14,18.84,19.09,18.68,18.82,122427,0
2016-03-15,18.66,18.84,18.25,18.5,202860,0
2016-03-16,18.54,18.93,18.46,18.7,126586,0
2016-03-17,18.74,18.93,18.46,18.83,246199,0
2016-03-18,19.06,19.45,17.58,18.13,429896,0
2016-03-21,18.07,18.65,17.9002,18.56,197499,0
2016-03-22,18.41,18.68,18.17,18.23,147586,0
2016-03-23,18.12,18.1899,17.76,17.93,276798,0
2016-03-24,17.79,17.975,17.19,17.9,397963,0
2016-03-28,17.94,18.22,17.18,17.33,356065,0
2016-03-29,17.17,17.55,16.77,17.17,915979,0
2016-03-30,17.37,17.85,16.92,17.6,873868,0
2016-03-31,17.62,18.34,17.62,17.7,499645,0
2016-04-01,17.42,17.64,17.25,17.3,221993,0
2016-04-04,17.26,17.55,17.0174,17.15,811013,0
2016-04-05,17.11,17.46,16.93,17.3,352835,0
2016-04-06,17.42,17.46,17.22,17.39,216176,0
2016-04-07,17.26,17.44,16.83,16.88,209823,0
2016-04-08,17.13,17.37,16.81,17.22,192803,0
2016-04-11,17.11,17.53,16.97,16.97,159431,0
2016-04-12,17.07,17.76,16.94,17.67,211885,0
2016-04-13,17.73,18.4,17.71,18.32,172532,0
2016-04-14,18.33,18.37,18.035,18.3,205584,0
2016-04-15,18.15,18.53,17.93,18.25,133823,0
2016-04-18,17.92,18.9,17.92,18.84,149183,0
2016-04-19,18.93,19.4,18.9,19.34,112734,0
2016-04-20,19.26,19.37,19.1,19.21,104516,0
2016-04-21,19.24,19.26,18.75,18.79,87413,0
2016-04-22,18.76,19.21,18.76,19.13,80775,0
2016-04-25,19.07,19.239,18.425,18.6,105185,0
2016-04-26,18.7,18.93,18.3,18.92,80260,0
2016-04-27,18.96,19.32,18.86,19.19,62640,0
2016-04-28,19.09,19.19,18.89,18.97,107872,0
2016-04-29,19.02,19.26,18.63,18.84,153303,0
2016-05-02,18.84,19.23,18.545,18.95,92080,0
2016-05-03,18.7,19.27,18.27,18.6,79117,0
2016-05-04,18.54,19.1,18.41,18.56,88324,0
2016-05-05,17.53,17.99,14.07,14.28,1414352,0
2016-05-06,14.46,15.37,14.3058,15.17,511987,0
2016-05-09,15.08,15.27,14.85,14.88,260571,0
2016-05-10,14.92,15.21,14.89,15.17,183562,0
2016-05-11,15.2,15.64,15.02,15.33,337220,0
2016-05-12,15.4,15.765,14.9545,15.08,157952,0
2016-05-13,15,15.68,14.99,15.58,303291,0
2016-05-16,15.76,16.5,15.45,16.34,254332,0
2016-05-17,16.29,16.5,15.65,15.89,291085,0
2016-05-18,15.9,16.27,15.62,15.71,166269,0
2016-05-19,15.54,16.235,15.13,15.6,157449,0
2016-05-20,15.69,15.93,15.6,15.76,123913,0
2016-05-23,15.64,16.22,15.19,16.05,232287,0
2016-05-24,16.05,16.14,15.71,15.8,215124,0
2016-05-25,15.92,16.5,15.92,16.39,226268,0
2016-05-26,16.5,16.5,15.7,15.91,329911,0
2016-05-27,15.84,16.05,15.65,15.86,203013,0
2016-05-31,15.97,16.71,15.87,16.57,371251,0
2016-06-01,16.45,17.32,15.88,16.08,181275,0
2016-06-02,16,16.34,15.86,16.19,172308,0
2016-06-03,16.18,16.3,16,16.22,153966,0
2016-06-06,16.3,16.96,16.3,16.94,177131,0
2016-06-07,16.92,17.29,16.8,17.26,210867,0
2016-06-08,17.42,17.601,17.16,17.39,241138,0
2016-06-09,17.2,17.4,16.78,17.34,252406,0
2016-06-10,17.11,17.34,16.88,16.88,206843,0
2016-06-13,16.74,16.74,16.34,16.42,105545,0
2016-06-14,16.32,16.62,16.17,16.39,88199,0
2016-06-15,16.41,17.04,16.19,16.24,137662,0
2016-06-16,16.07,16.525,15.66,15.96,124993,0
2016-06-17,15.92,16.49,15.92,16.07,162401,0
2016-06-20,16.27,16.63,16.13,16.26,188788,0
2016-06-21,16.19,16.19,15.73,15.97,145610,0
2016-06-22,16.07,16.5,15.91,15.94,117305,0
2016-06-23,16.16,16.55,16.14,16.45,120249,0
2016-06-24,15.71,15.87,15.63,15.77,170022,0
2016-06-27,15.55,15.85,15.105,15.26,183343,0
2016-06-28,15.51,15.64,15.3601,15.56,115377,0
2016-06-29,15.8,16.38,15.59,16.19,125823,0
2016-06-30,16.18,16.5,15.765,16.49,175224,0
2016-07-01,16.49,16.84,16.29,16.68,115230,0
2016-07-05,16.43,16.5,16.07,16.34,151421,0
2016-07-06,16.12,16.56,15.88,16.52,191361,0
2016-07-07,16.64,16.86,16.29,16.51,137335,0
2016-07-08,16.74,16.936,16.4501,16.75,166295,0
2016-07-11,16.9,17.04,16.62,16.83,71592,0
2016-07-12,17.1,17.68,17.07,17.5,131590,0
2016-07-13,17.52,17.58,17.13,17.27,120410,0
2016-07-14,17.44,17.6452,17.16,17.39,179826,0
2016-07-15,17.52,18.02,17.3301,17.94,177275,0
2016-07-18,17.8,17.8,16.6529,17.69,77198,0
2016-07-19,17.65,17.69,17.23,17.28,90599,0
2016-07-20,17.22,17.35,16.5601,17.04,118056,0
2016-07-21,17.02,17.32,16.92,17.02,92491,0
2016-07-22,17.02,17.02,16.7,16.79,96791,0
2016-07-25,16.69,16.69,16.16,16.22,152964,0
2016-07-26,16.13,16.76,16.13,16.5,128780,0
2016-07-27,16.56,17.1042,16.2,16.55,77983,0
2016-07-28,16.49,16.72,16.3501,16.6,66261,0
2016-07-29,16.48,16.79,16.3,16.57,76919,0
2016-08-01,16.53,16.57,16.21,16.42,87848,0
2016-08-02,16.48,16.62,16.16,16.27,140346,0
2016-08-03,16.24,16.84,16.19,16.83,131618,0
2016-08-04,16.84,17.54,16.76,17.48,127574,0
2016-08-05,17.54,18.01,17.45,17.97,184908,0
2016-08-08,18.05,18.09,17.76,17.92,119596,0
2016-08-09,17.99,18.28,17.8654,17.99,107163,0
2016-08-10,17.99,18.22,17.22,17.25,157928,0
2016-08-11,17.28,17.54,17.11,17.31,187241,0
2016-08-12,17.36,17.5101,17.12,17.2,81103,0
2016-08-15,17.17,17.76,17.17,17.6,140088,0
2016-08-16,17.55,17.93,17.21,17.55,210851,0
2016-08-17,17.5,17.55,17.18,17.42,168707,0
2016-08-18,17.32,17.75,17.32,17.59,143326,0
2016-08-19,17.51,17.52,17.11,17.35,191893,0
2016-08-22,17.23,17.31,16.8,17.13,126956,0
2016-08-23,17.16,17.32,17.02,17.25,210368,0
2016-08-24,17.17,17.19,16.51,16.74,193248,0
2016-08-25,16.67,16.92,16.59,16.74,136890,0
2016-08-26,16.82,16.899,16.422,16.43,183740,0
2016-08-29,16.36,16.64,16.28,16.33,224384,0
2016-08-30,16.3,16.635,16.04,16.07,315807,0
2016-08-31,18.95,18.95,17.89,18.49,1107500,0
2016-09-01,18.5,18.5,17.7897,18.17,212798,0
2016-09-02,18.27,18.55,18.2154,18.49,183237,0
2016-09-06,18.66,18.83,18.34,18.63,202207,0
2016-09-07,18.7,19.43,18.7,19.27,230447,0
2016-09-08,19.34,19.57,18.635,19.49,164315,0
2016-09-09,19.19,19.19,18.62,18.66,159992,0
2016-09-12,18.55,19.065,18.53,18.97,142721,0
2016-09-13,18.76,18.77,18.25,18.4,109030,0
2016-09-14,18.33,18.33,17.89,18.13,106165,0
2016-09-15,18.05,18.36,17.94,18.31,129569,0
2016-09-16,18.18,18.38,18.05,18.2,196291,0
2016-09-19,18.4,18.55,18.13,18.13,87303,0
2016-09-20,18.2,18.2,17.9,17.9,78624,0
2016-09-21,18.06,18.39,17.98,18.35,88079,0
2016-09-22,18.59,18.82,18.445,18.54,84619,0
2016-09-23,18.5,18.65,18.02,18.12,104115,0
2016-09-26,18.18,18.3,17.9,17.9,118781,0
2016-09-27,17.77,17.825,17.5301,17.7,74087,0
2016-09-28,17.76,18.56,17.76,18.51,230210,0
2016-09-29,18.55,18.74,18.21,18.51,137548,0
2016-09-30,18.67,18.82,18.5,18.76,139923,0
2016-10-03,18.79,18.95,18.51,18.93,97389,0
2016-10-04,18.92,19.06,18.76,18.78,85537,0
2016-10-05,18.99,19.37,18.9,19.27,106070,0
2016-10-06,19.3,19.6,19.255,19.44,143085,0
2016-10-07,19.53,19.53,18.91,18.92,112081,0
2016-10-10,19.17,19.41,19.1,19.15,97695,0
2016-10-11,19.11,19.11,18.62,18.72,91557,0
2016-10-12,18.63,18.94,18.4825,18.81,83842,0
2016-10-13,18.59,18.75,18.34,18.49,116292,0
2016-10-14,18.57,18.59,18.11,18.26,56305,0
2016-10-17,18.25,18.58,18.1,18.42,90988,0
2016-10-18,18.67,18.67,18.405,18.44,44901,0
2016-10-19,18.59,19.01,18.49,18.81,81120,0
2016-10-20,18.63,18.73,18.51,18.55,57889,0
2016-10-21,18.39,18.51,18.1,18.3,56910,0
2016-10-24,18.31,18.89,18.31,18.7,132575,0
2016-10-25,18.6,18.61,18.01,18.12,105973,0
2016-10-26,17.9,18.2985,17.9,18.2,85352,0
2016-10-27,18.3,18.5,18.02,18.41,122365,0
2016-10-28,18.29,18.54,17.78,17.84,65430,0
2016-10-31,17.85,17.9,17.325,17.7,135270,0
2016-11-01,17.75,17.825,17.35,17.7,97946,0
2016-11-02,17.5,17.6,16.95,17,69233,0
2016-11-03,17.05,17.5,16.95,17.2,162260,0
2016-11-04,17.05,17.2,16.85,16.95,126514,0
2016-11-07,16.65,18.15,16.2,17.95,190251,0
2016-11-08,17.75,17.75,16.45,17.35,273001,0
2016-11-09,17.2,18.25,17.2,18.25,243517,0
2016-11-10,18.35,19.05,18.3,18.65,243182,0
2016-11-11,18.65,19.15,18.5,18.9,217551,0
2016-11-14,19,19.4,18.55,18.7,173435,0
2016-11-15,18.7,19.25,18.7,19.1,174431,0
2016-11-16,19.1,20.2,19.05,20.15,215066,0
2016-11-17,20.25,20.85,19.8,19.9,384582,0
2016-11-18,19.5,19.7,19.1,19.65,215128,0
2016-11-21,19.85,20.275,19.75,20.25,205127,0
2016-11-22,20.3,20.3201,19.605,19.95,131351,0
2016-11-23,19.9,20.65,19.8,20.55,114351,0
2016-11-25,20.45,20.65,20.15,20.35,80654,0
2016-11-28,20.45,20.45,20,20.1,103007,0
2016-11-29,19.9,20.6,19.8799,20.3,151489,0
2016-11-30,20.85,21.455,20.6,20.85,247004,0
2016-12-01,21.15,21.4,20.75,20.9,129998,0
2016-12-02,20.8,20.925,20.6,20.8,111867,0
2016-12-05,21.1,21.3,20.9,21.15,103027,0
2016-12-06,21.15,21.65,21.15,21.5,101852,0
2016-12-07,21.4,21.95,21.05,21.8,123406,0
2016-12-08,21.85,22.75,21.75,22.675,225931,0
2016-12-09,22.85,22.9,21.55,21.85,218761,0
2016-12-12,22.05,22.4,21.5,21.65,226033,0
2016-12-13,21.8,21.95,21.3,21.75,172278,0
2016-12-14,21.9,22.095,21.3,21.7,188062,0
2016-12-15,21.8,22.15,21.45,21.95,374011,0
2016-12-16,22.1,22.875,21.75,22.45,426423,0
2016-12-19,22.5,22.975,22.15,22.45,188802,0
2016-12-20,22.55,23.15,22.2,22.55,228698,0
2016-12-21,22.55,22.8,22.1,22.45,139561,0
2016-12-22,22.6,22.8,22.4,22.65,146160,0
2016-12-23,22.7,22.7,22.35,22.5,68608,0
2016-12-27,22.35,22.75,22.15,22.6,113077,0
2016-12-28,22.6,23.2,22.6,22.95,150517,0
2016-12-29,22.95,23.1,22.65,23,128741,0
2016-12-30,23,23,22.525,22.7,93073,0
2017-01-03,23.1,23.2,22.6,23,119418,0
2017-01-04,23.1,23.45,22.85,23.45,130037,0
2017-01-05,23.35,23.4,22.55,22.75,101006,0
2017-01-06,22.8,22.8,22.4,22.5,95205,0
2017-01-09,22.25,22.35,22,22.05,85938,0
2017-01-10,22.1,22.45,21.95,22.2,82802,0
2017-01-11,22.3,22.7,22.157,22.5,153090,0
2017-01-12,22.5,22.55,21.7,21.95,99777,0
2017-01-13,21.9,22.3,21.9,22.1,69165,0
2017-01-17,22.05,22.1,21.7,21.9,84205,0
2017-01-18,21.85,22.025,21.5,21.95,62850,0
2017-01-19,21.9,22,21.55,21.75,87882,0
2017-01-20,21.9,22.1,21.8,22,84567,0
2017-01-23,22,22.2,21.6,21.7,133045,0
2017-01-24,21.9,22.575,21.675,22.4,163838,0
2017-01-25,22.5,22.6,21.91,22.5,158608,0
2017-01-26,22.55,23.1,22.3824,23,130447,0
2017-01-27,22.8,23.1,22.65,22.85,102680,0
2017-01-30,22.6,22.65,21.85,22.05,122421,0
2017-01-31,22.05,22.475,21.7,22.4,115343,0
2017-02-01,22.6,22.6,21.85,22,109603,0
2017-02-02,22.05,22.05,21.4,21.45,112552,0
2017-02-03,21.65,22.375,21.3,22.35,106182,0
2017-02-06,22.15,22.2,21.45,21.6,106673,0
2017-02-07,21.6,21.75,21.1,21.25,164165,0
2017-02-08,21.25,21.5,20.925,21.25,164894,0
2017-02-09,18.45,18.7425,17.6,18.5,887224,0
2017-02-10,18.5,18.8,17.8,17.95,316641,0
2017-02-13,18.05,18.05,17.2,17.45,312944,0
2017-02-14,17.6,17.6,17.2,17.3,292105,0
2017-02-15,17.2,17.75,17.15,17.75,206958,0
2017-02-16,17.65,17.75,16.8,17,428800,0
2017-02-17,17,17.25,16.8,17.25,239487,0
2017-02-21,17.5,17.5,17,17.1,189778,0
2017-02-22,16.95,17.25,16.55,16.7,190276,0
2017-02-23,16.95,16.95,16.4,16.7,205425,0
2017-02-24,16.65,16.75,16.3,16.55,170217,0
2017-02-27,16.65,16.9,16.5,16.65,186900,0
2017-02-28,16.7,16.7,16.15,16.15,206457,0
2017-03-01,16.55,16.75,16.4,16.7,106643,0
2017-03-02,16.55,16.9,16.1,16.3,213904,0
2017-03-03,16.3,16.45,15.8,15.9,225319,0
2017-03-06,16,16.4,15.7,15.95,229055,0
2017-03-07,15.9,16.15,15.65,15.75,252790,0
2017-03-08,15.8,16.2,15.75,16.1,261716,0
2017-03-09,16.7,16.7,15.45,15.7,235714,0
2017-03-10,15.8,16.2,15.4,15.65,145072,0
2017-03-13,15.65,15.8,15.5,15.55,98107,0
2017-03-14,15.45,15.55,15.1,15.3,117151,0
2017-03-15,15.45,15.9,15.25,15.7,298019,0
2017-03-16,15.75,15.85,15.55,15.6,105932,0
2017-03-17,15.55,16.025,15.55,15.9,347811,0
2017-03-20,15.9,16,15.4,15.65,146325,0
2017-03-21,15.8,15.8,15.25,15.25,151159,0
2017-03-22,15.25,15.75,15,15.4,168402,0
2017-03-23,15.4,15.75,15.3292,15.65,123344,0
2017-03-24,15.65,15.85,15.4,15.65,178096,0
2017-03-27,15.45,15.9,15.3,15.75,149368,0
2017-03-28,15.8,16.2,15.625,16.05,136043,0
2017-03-29,16,16.4,15.95,16.2,107720,0
2017-03-30,16.35,16.7,16.175,16.2,127004,0
2017-03-31,16.25,16.55,16.175,16.5,90788,0
2017-04-03,16.55,16.6,15.95,16.05,182078,0
2017-04-04,16.1,16.35,15.925,16.15,119774,0
2017-04-05,16.35,16.5,16.05,16.2,182150,0
2017-04-06,16.25,16.6,16.15,16.55,107598,0
2017-04-07,16.5,16.5,16.1,16.35,138206,0
2017-04-10,16.4,16.85,16.3,16.7,128300,0
2017-04-11,16.65,16.675,16.35,16.4,119779,0
2017-04-12,16.35,16.65,16.3,16.6,162552,0
2017-04-13,16.6,16.775,16.3,16.35,143827,0
2017-04-17,16.45,16.5,16.3,16.35,76925,0
2017-04-18,16.3,16.4,16.1,16.35,101425,0
2017-04-19,16.4,16.55,16.25,16.25,122937,0
2017-04-20,16.35,16.55,16.3,16.45,92933,0
2017-04-21,16.45,16.8,16.25,16.7,164420,0
2017-04-24,16.95,17.1,16.7,16.85,159632,0
2017-04-25,16.95,17.3,16.9,17.15,125496,0
2017-04-26,17.1,17.7,17.1,17.45,165394,0
2017-04-27,17.45,17.45,16.8,16.875,119661,0
2017-04-28,15.55,15.7,11.7,11.75,1267828,0
2017-05-01,11.9,12.5,10.95,12,828450,0
2017-05-02,12.05,12.2218,11.15,11.25,691468,0
2017-05-03,11.2,11.35,10.55,10.8,570787,0
2017-05-04,10.8,10.95,10.4,10.5,337561,0
2017-05-05,10.6,11,10.5,10.75,421513,0
2017-05-08,10.7,11,10.65,10.7,257484,0
2017-05-09,10.7,11.2,10.65,11,444635,0
2017-05-10,10.55,10.775,10,10,686326,0
2017-05-11,10.05,10.5,9.85,9.95,454956,0
2017-05-12,9.9,10,9.65,9.8,511868,0
2017-05-15,9.6,9.9,9.1,9.2,708352,0
2017-05-16,9.25,9.25,8.95,9,535958,0
2017-05-17,8.9,8.95,8.55,8.75,613392,0
2017-05-18,8.75,8.9,8.65,8.85,333481,0
2017-05-19,8.85,8.95,8.55,8.85,347686,0
2017-05-22,8.85,9,8.7,8.75,219278,0
2017-05-23,8.8,8.9,8.5,8.6,447677,0
2017-05-24,8.55,8.9,8.5,8.7,447881,0
2017-05-25,8.75,8.8,8,8.15,571596,0
2017-05-26,8.05,8.6,8.05,8.45,378284,0
2017-05-30,8.4,8.5,8.1,8.2,465909,0
2017-05-31,8.2,8.25,8.1,8.15,546961,0
2017-06-01,8.2,8.6,8.175,8.55,259047,0
2017-06-02,8.55,8.75,8.45,8.5,230194,0
2017-06-05,8.5,8.555,8.3,8.4,193190,0
2017-06-06,8.35,8.4,8.15,8.25,216491,0
2017-06-07,8.25,8.4,8.1,8.225,309318,0
2017-06-08,8.25,8.75,8.1,8.65,260856,0
2017-06-09,8.6,8.95,8.5,8.9,381109,0
2017-06-12,8.9,9.2,8.55,8.6,287709,0
2017-06-13,8.7,8.875,8.55,8.6,237805,0
2017-06-14,8.6,8.6,8.35,8.45,236052,0
2017-06-15,8.35,8.55,8.05,8.2,163993,0
2017-06-16,8.15,8.3,8.05,8.3,937229,0
2017-06-19,8.35,8.35,8.1,8.1,260488,0
2017-06-20,8.1,8.295,8.025,8.1,279271,0
2017-06-21,8.05,8.125,7.8,8.05,499494,0
2017-06-22,8.05,8.35,8.05,8.25,244490,0
2017-06-23,8.25,8.4,8.1,8.15,459968,0
2017-06-26,8.2,9,8.1,8.9,333072,0
2017-06-27,8.85,9.4,8.85,9.05,398080,0
2017-06-28,9,9.2,8.975,9.1,323136,0
2017-06-29,9.2,9.5,9.15,9.3,463740,0
2017-06-30,9.3,9.45,9.2,9.35,229895,0
2017-07-03,9.35,9.5,9.25,9.35,158376,0
2017-07-05,9.35,9.45,9.05,9.3,414958,0
2017-07-06,9.3,9.45,9.25,9.3,288438,0
2017-07-07,9.3,9.45,9.2,9.35,410562,0
2017-07-10,9.25,9.55,9.2,9.3,313998,0
2017-07-11,9.35,9.5,9.25,9.35,268291,0
2017-07-12,9.45,9.525,9.225,9.4,355699,0
2017-07-13,9.45,9.6,9.25,9.45,306815,0
2017-07-14,9.45,9.65,9.4,9.6,151775,0
2017-07-17,9.6,9.7,9.35,9.45,198060,0
2017-07-18,9.5,9.55,9.1,9.25,460402,0
2017-07-19,9.3,9.65,9.3,9.55,335203,0
2017-07-20,9.55,9.7,9.4,9.6,154342,0
2017-07-21,9.65,9.85,9.3,9.3,279138,0
2017-07-24,9.15,9.35,9.15,9.3,201986,0
2017-07-25,9.3,9.5,9.25,9.3,230747,0
2017-07-26,9.3,9.4,9.2,9.35,290136,0
2017-07-27,9.35,10.645,9.35,10.5,661806,0
2017-07-28,10.35,10.71,10.3,10.65,461708,0
2017-07-31,10.75,10.9,10.225,10.35,546065,0
2017-08-01,10.4,10.55,10.1,10.5,374448,0
2017-08-02,10.5,10.75,10.375,10.5,231468,0
2017-08-03,10.5,10.75,10.25,10.75,575191,0
2017-08-04,10.3,10.85,10.3,10.6,236703,0
2017-08-07,10.6,10.6,10.35,10.5,366955,0
2017-08-08,10.45,10.745,10.4,10.5,265601,0
2017-08-09,10.45,10.5,10.3,10.4,221973,0
2017-08-10,10.35,10.4,10,10.15,308010,0
2017-08-11,10.15,10.35,9.95,10.05,371950,0
2017-08-14,10.15,10.25,10,10,186292,0
2017-08-15,10,10.1,9.85,9.9,262423,0
2017-08-16,9.95,10.15,9.7,9.75,240693,0
2017-08-17,9.7,9.9,9.6,9.7,281489,0
2017-08-18,9.65,9.95,9.65,9.8,192001,0
2017-08-21,9.85,10.05,9.75,9.95,291440,0
2017-08-22,10,10.05,9.75,9.95,246682,0
2017-08-23,9.95,10.05,9.85,10,261950,0
2017-08-24,10,10.125,9.925,10.1,193602,0
2017-08-25,10.1,10.475,10.1,10.45,215369,0
2017-08-28,10.6,11.3,10.6,11.1,393750,0
2017-08-29,11.1,11.45,10.95,11.45,624257,0
2017-08-30,11.45,11.6,11.1,11.5,354219,0
2017-08-31,11.5,11.9,11.45,11.85,454681,0
2017-09-01,11.95,12.2,11.8,12.15,483652,0
2017-09-05,12.2,12.25,12.05,12.15,530041,0
2017-09-06,12.25,12.55,12.2,12.3,630431,0
2017-09-07,13.2,14.2,12.95,13.9,889928,0
2017-09-08,14,14.3,13.85,14.2,603957,0
2017-09-11,14.15,14.45,14.1,14.3,435700,0
2017-09-12,14.25,14.7,14.25,14.45,353765,0
2017-09-13,14.45,14.662,14.31,14.4,381343,0
2017-09-14,14.5,14.74,14.15,14.4,453259,0
2017-09-15,14.45,14.6,14.05,14.6,566066,0
2017-09-18,14.5,14.925,14.425,14.6,439999,0
2017-09-19,14.55,14.8,14.5,14.7,426208,0
2017-09-20,14.65,14.94,14.55,14.7,397084,0
2017-09-21,14.7,14.825,14.45,14.7,443577,0
2017-09-22,14.65,14.99,14.575,14.8,495718,0
2017-09-25,14.85,15.25,14.85,15.1,478648,0
2017-09-26,15.1,15.4,14.9,15.25,358637,0
2017-09-27,15.45,15.45,15.05,15.2,555263,0
2017-09-28,15.25,15.3,15,15.25,302046,0
2017-09-29,15.3,15.312,15.025,15.175,361453,0
2017-10-02,15.1,15.25,14.9,15.2,254906,0
2017-10-03,15.2,15.2,14.95,14.95,222746,0
2017-10-04,14.95,15.1,14.65,14.9,278305,0
2017-10-05,14.9,15,14.65,14.8,156402,0
2017-10-06,14.75,14.75,14.05,14.1,322982,0
2017-10-09,14.2,14.45,14,14.125,276767,0
2017-10-10,14.3,14.325,14.05,14.15,237600,0
2017-10-11,14.2,14.6,14.15,14.15,302226,0
2017-10-12,14.1,14.2,13.85,13.95,277367,0
2017-10-13,14,14.15,13.75,13.825,300072,0
2017-10-16,13.9,14.2,13.85,13.95,195316,0
2017-10-17,13.9,14.05,13.5,13.7,183984,0
2017-10-18,13.75,13.9,13.6,13.65,194601,0
2017-10-19,13.6,13.7,13.4,13.55,206542,0
2017-10-20,13.7,13.8,12.9989,13.7,154426,0
2017-10-23,13.65,13.85,13.4,13.55,188154,0
2017-10-24,13.55,13.75,13.355,13.65,173934,0
2017-10-25,13.6,13.6,13.325,13.4,115669,0
2017-10-26,13.5,13.9,12.76,13.85,145707,0
2017-10-27,13.8,14.1,13.675,13.9,217238,0
2017-10-30,13.85,14.05,13.8,13.95,134092,0
2017-10-31,14,14.3,13.95,14.1,230872,0
2017-11-01,14.3,14.3118,13.8,14,127843,0
2017-11-02,13.95,14.15,13.9,13.95,117084,0
2017-11-03,14,14.1,13.85,14,129682,0
2017-11-06,13.95,14.2,13.8,14.15,157927,0
2017-11-07,14.65,14.85,14.475,14.8,353285,0
2017-11-08,14.8,14.95,14.6,14.75,388917,0
2017-11-09,14.8,15.025,14.8,14.925,336754,0
2017-11-10,14.9,15.8,14.9,15.5,590393,0
