Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,187.95,194.25,186.35,194.25,24540,0
2005-02-28,193,193,185.2,186.9,28740,0
2005-03-01,188,192.4,187.75,190.85,21560,0
2005-03-02,190.9,193.55,189.25,193.55,25100,0
2005-03-03,193,201.45,191.25,199,101920,0
2005-03-04,208.5,209.75,202.45,206.7,92940,0
2005-03-07,206.5,208.5,204.95,206.25,70820,0
2005-03-08,206.25,206.5,199.25,200.8,28500,0
2005-03-09,200.8,201.2,197.8,198.25,47880,0
2005-03-10,198.25,203,197.9,199.45,54000,0
2005-03-11,199.25,201.55,196,198.75,23140,0
2005-03-14,199.15,201.85,199.15,201.05,23800,0
2005-03-15,200.3,203.2,195.5,196.85,40220,0
2005-03-16,197.85,199.6,196.3,197.25,19220,0
2005-03-17,197.45,197.5,195.15,196.25,20260,0
2005-03-18,197.25,198.25,194.25,194.55,42220,0
2005-03-21,194.05,194.4,192,193.75,47740,0
2005-03-22,193.75,199.5,193.75,195.15,37360,0
2005-03-23,195,195,193,193.75,37320,0
2005-03-24,194,198,193.05,195,20420,0
2005-03-28,195.2,195.55,193.4,193.4,31720,0
2005-03-29,193,194.8,190,191,36220,0
2005-03-30,191.5,192.3,190.25,191.45,28060,0
2005-03-31,191.45,193.4,189.5,193,25520,0
2005-04-01,194.25,195.75,191,192.5,45900,0
2005-04-04,191.5,196.55,190.6,195.05,46760,0
2005-04-05,195,195.25,192.9,193.35,25600,0
2005-04-06,193.75,195.05,191.55,192.9,45220,0
2005-04-07,192.9,194.25,192.5,193.7,20400,0
2005-04-08,193.75,194,190.5,190.95,29640,0
2005-04-11,190.9,190.9,184.95,189.25,37000,0
2005-04-12,189.4,193.25,188.5,192.55,34200,0
2005-04-13,192.6,192.6,187.2,187.7,32440,0
2005-04-14,186.95,187.05,180.75,181.8,42780,0
2005-04-15,181.8,181.8,173.95,175.65,29580,0
2005-04-18,175,176.95,172.75,175.3,34440,0
2005-04-19,175.8,178.5,175.3,177.45,16960,0
2005-04-20,177.6,178.2,174.25,174.75,32800,0
2005-04-21,176,179,175.1,177.85,19140,0
2005-04-22,177,177,169.1,171.25,42540,0
2005-04-25,173.5,174.85,172.45,174.85,28980,0
2005-04-26,174.25,176.65,173,176,39340,0
2005-04-27,175.25,175.3,170.05,170.7,89400,0
2005-04-28,170.7,170.7,159.85,161.6,85120,0
2005-04-29,162.5,163.75,157.95,162.1,83220,0
2005-05-02,162.5,163.8,161.35,163.5,27240,0
2005-05-03,163.25,164.5,161,163,44960,0
2005-05-04,162.75,166.75,162.75,164.95,24780,0
2005-05-05,165,166.85,163.55,164.65,24800,0
2005-05-06,165.15,167.25,164.6,165.85,20760,0
2005-05-09,166.25,168.55,165.25,168.55,22980,0
2005-05-10,167.5,168,164.25,164.3,50100,0
2005-05-11,164.25,165.15,162.55,164.1,30600,0
2005-05-12,164.25,164.25,160.75,160.75,23400,0
2005-05-13,160.75,160.75,155.25,157.7,38060,0
2005-05-16,158,160.2,158,158.5,52020,0
2005-05-17,157.75,161.05,157.5,160.5,59100,0
2005-05-18,161.25,167.35,161.25,167.05,126500,0
2005-05-19,167.5,168.85,165.55,166.85,55120,0
2005-05-20,166.9,168.6,166.1,167,17880,0
2005-05-23,167,170.45,166.8,168,37660,0
2005-05-24,167.75,171.55,167.75,170,44720,0
2005-05-25,169.65,170.95,165.6,168.75,21980,0
2005-05-26,169,171.4,168,170.25,23260,0
2005-05-27,170.05,171.05,170,170.85,44500,0
2005-05-31,170.25,173.5,170.25,172.7,21800,0
2005-06-01,172.6,174.25,169.5,170.8,45220,0
2005-06-02,160,166.2,157.97,166.15,208440,0
2005-06-03,166.15,167,162.1,162.95,43080,0
2005-06-06,163.1,164.5,161.1,162.7,59740,0
2005-06-07,163.55,167.75,163.45,165.75,25400,0
2005-06-08,165.7,166.7,164.3,164.8,45100,0
2005-06-09,164.8,167,162.25,166.5,33900,0
2005-06-10,165.75,167,163,163.95,17460,0
2005-06-13,163.95,165.5,162.7,164.95,57400,0
2005-06-14,164.4,166.1,164.05,165.95,49300,0
2005-06-15,165.5,166,161.55,163.3,46540,0
2005-06-16,164.15,164.95,163.15,164,33120,0
2005-06-17,164.15,164.65,163.2,164.65,39140,0
2005-06-20,163.8,164.85,162.6,163.95,27920,0
2005-06-21,163.45,166.3,163.45,165.5,34840,0
2005-06-22,166.2,167,165,165.8,16340,0
2005-06-23,165.4,165.9,164.3,164.35,36300,0
2005-06-24,164.4,164.55,159.75,159.75,46480,0
2005-06-27,159.55,160.55,159.2,159.85,51380,0
2005-06-28,160.5,162.25,160.5,161.75,38820,0
2005-06-29,162.4,164.1,161.8,164.1,28300,0
2005-06-30,164.25,165.5,163.5,164,29000,0
2005-07-01,164.25,166,164.1,166,33020,0
2005-07-05,166,168.5,165.15,168.5,23500,0
2005-07-06,167.65,168.55,167.25,168.15,48500,0
2005-07-07,166.9,168.45,166.1,168.3,20160,0
2005-07-08,168.05,173.65,167.85,173.65,31800,0
2005-07-11,173.25,173.55,172.8,173.55,18080,0
2005-07-12,172.75,175.25,172.75,174.9,37360,0
2005-07-13,183.7,188.75,183.45,185.4,185740,0
2005-07-14,186.45,187.1,182.8,185.45,391580,0
2005-07-15,184.75,184.75,180.15,181.95,73160,0
2005-07-18,181.35,181.9,179.65,179.9,59180,0
2005-07-19,180,188.25,179.8,185.95,56860,0
2005-07-20,185.1,189.6,185.1,189.45,23440,0
2005-07-21,189.25,189.3,185.85,185.85,28760,0
2005-07-22,186.05,189.75,185.9,189.75,19120,0
2005-07-25,189.75,190.5,187.45,188.5,49240,0
2005-07-26,188.5,192,187.95,192,35880,0
2005-07-27,192.5,192.5,187.2,190.55,24060,0
2005-07-28,191.8,198.25,191.25,198.25,52240,0
2005-07-29,197.5,197.6,193.1,193.1,38040,0
2005-08-01,193.75,196.75,190.8,195.65,35220,0
2005-08-02,195.7,197.75,194.35,195.25,37620,0
2005-08-03,195.2,195.2,193.35,195,29260,0
2005-08-04,194.75,194.75,192.9,192.9,17500,0
2005-08-05,192.5,192.7,187.75,191.25,26880,0
2005-08-08,191,191.25,187.55,188.75,40800,0
2005-08-09,188.9,189.75,186.35,189.05,28520,0
2005-08-10,189.75,191.25,187.75,189.05,17860,0
2005-08-11,188.15,191.75,187.55,190.45,17180,0
2005-08-12,190.4,190.4,186.4,189.25,11080,0
2005-08-15,189,193.35,188.25,191.65,23420,0
2005-08-16,191.5,191.5,186.75,187,41880,0
2005-08-17,187.4,187.85,186,186.1,23760,0
2005-08-18,185.55,185.8,182.8,182.9,23600,0
2005-08-19,183.25,185.8,183.25,184.1,7820,0
2005-08-22,184.25,187,184.25,186,17320,0
2005-08-23,186,186.5,182.05,185.25,21680,0
2005-08-24,185.25,188.05,183.45,183.7,25440,0
2005-08-25,183.5,185.7,183.15,185.2,14740,0
2005-08-26,185.25,185.45,182.65,183.5,19780,0
2005-08-29,183.5,184.3,182.75,183.5,21120,0
2005-08-30,183.25,184.5,182.8,183.6,13400,0
2005-08-31,183.75,189.5,183.75,188.5,66560,0
2005-09-01,171.25,177.5,163.8,175.65,405380,0
2005-09-02,175.5,175.5,170.25,171.8,81320,0
2005-09-06,172.7,176.85,172.45,176.7,57420,0
2005-09-07,176,183.8,175.9,183.8,87940,0
2005-09-08,183.8,186.2,181.9,185.75,85360,0
2005-09-09,185.85,186.65,182.5,184.5,82460,0
2005-09-12,184.75,185.9,183.95,185.45,56980,0
2005-09-13,185.25,185.4,184,184.5,45140,0
2005-09-14,184.5,186.2,184,185.1,28900,0
2005-09-15,185.2,186.75,185.2,186.05,41480,0
2005-09-16,187.1,190.45,186.7,190.45,55720,0
2005-09-19,190.25,192.6,189.4,192.5,106800,0
2005-09-20,192.55,193,191.15,191.4,104360,0
2005-09-21,190.75,191,184.35,184.9,72660,0
2005-09-22,185.65,192,185.25,190,62220,0
2005-09-23,190,193.6,190,192.5,29580,0
2005-09-26,192.5,193.75,190,191.2,34740,0
2005-09-27,191.7,194.45,190.8,193.35,34040,0
2005-09-28,194,195.2,192.7,195.05,44580,0
2005-09-29,195.65,201.3,195.4,200.65,66500,0
2005-09-30,200,205.7,199.6,203.95,61300,0
2005-10-03,203.25,208.5,203.25,206,66420,0
2005-10-04,206,206.9,202.05,202.9,61760,0
2005-10-05,202,202.3,196.45,197.6,46840,0
2005-10-06,197.45,200.85,197,199.55,50500,0
2005-10-07,200.8,204.45,200.55,203.75,43440,0
2005-10-10,203.8,204.05,199.5,199.8,45740,0
2005-10-11,200,202.35,198,198.2,42060,0
2005-10-12,197.6,198.85,193.3,197.5,36320,0
2005-10-13,196.75,201.2,195.05,200.5,39620,0
2005-10-14,201.25,205.25,199,204.75,49340,0
2005-10-17,204.8,204.8,199.85,202.5,34660,0
2005-10-18,197.75,202,197.75,200,38420,0
2005-10-19,199.5,203.8,198.25,203.8,44640,0
2005-10-20,203.8,203.85,198.25,200.25,39180,0
2005-10-21,200.55,203,200.25,201.05,33620,0
2005-10-24,201.55,206.4,199.45,206.3,86100,0
2005-10-25,206.3,208.25,197.75,204.6,42840,0
2005-10-26,204.25,206.15,197.7,199.75,38480,0
2005-10-27,199.25,199.65,190.75,195.5,55180,0
2005-10-28,196.5,200.9,192.3,200.5,47500,0
2005-10-31,201,206.75,201,205.65,37520,0
2005-11-01,204.65,206.75,200.4,205.9,28820,0
2005-11-02,204.65,209.85,204.35,208.95,29560,0
2005-11-03,210,210.75,207.7,209,28560,0
2005-11-04,209.5,209.75,206.95,209.75,23260,0
2005-11-07,210.5,211.3,208.15,210,20540,0
2005-11-08,208,209.8,205.8,209.1,22860,0
2005-11-09,209.9,212.45,208,210.5,23560,0
2005-11-10,210.45,212.7,205.3,212.55,21460,0
2005-11-11,212.5,216.3,211.75,215.5,18300,0
2005-11-14,215.75,215.95,210.4,210.5,17180,0
2005-11-15,210.75,211.25,207.65,210,18720,0
2005-11-16,210.9,211.1,206.8,209.95,12320,0
2005-11-17,210.75,214.9,210.75,214,24780,0
2005-11-18,215.75,216.9,213.25,216.8,17340,0
2005-11-21,217,219.35,215.25,219.15,26100,0
2005-11-22,218,221.2,216.2,220.6,24100,0
2005-11-23,220.6,222.85,219.25,220,17040,0
2005-11-25,220,222.7,219.5,222.6,11100,0
2005-11-28,222.6,222.6,217.3,217.65,22320,0
2005-11-29,218.25,220.25,215.8,216.65,18880,0
2005-11-30,216.25,220.6,216.05,218.2,24200,0
2005-12-01,219.1,220.6,218.35,218.85,85660,0
2005-12-02,218.75,221.75,218.25,221.75,85500,0
2005-12-05,221.5,222.9,219.1,222.5,45960,0
2005-12-06,222.5,224.75,220.6,224.45,56460,0
2005-12-07,224.7,229.95,224.25,227.4,67820,0
2005-12-08,222.5,223.2,209.25,211,154440,0
2005-12-09,211,215.25,210.85,214.75,61300,0
2005-12-12,215.05,219,215.05,218.3,30600,0
2005-12-13,218.5,221,218.25,220,44580,0
2005-12-14,220.1,221.7,219,220,25460,0
2005-12-15,220,220.45,215.9,218.6,25240,0
2005-12-16,218.75,221.25,216.85,217.1,47860,0
2005-12-19,217.75,217.75,211.1,211.65,26820,0
2005-12-20,211.6,214.85,210.75,213.1,22160,0
2005-12-21,212.95,215.9,211.3,212.9,33300,0
2005-12-22,213.15,218.25,212.25,217.75,20020,0
2005-12-23,218.15,219.5,216.6,217.55,10000,0
2005-12-27,217.05,220.25,213.7,214.05,16720,0
2005-12-28,214.75,217,213.75,215.7,14360,0
2005-12-29,215.7,218.95,214.15,216.65,12820,0
2005-12-30,215.65,215.65,212.25,212.4,15640,0
2006-01-03,213.45,214.1,205.15,213.75,97460,0
2006-01-04,214,223.3,213.9,220,95380,0
2006-01-05,220.2,221.25,219.8,221,51980,0
2006-01-06,221,221.85,219.2,220.45,36860,0
2006-01-09,220.75,224.9,220.5,221.2,46160,0
2006-01-10,219.7,224.6,219.2,224.25,56320,0
2006-01-11,223.75,224.6,220.25,221.8,63460,0
2006-01-12,221,221.75,219,220.3,18460,0
2006-01-13,220.25,223.7,219.25,222.55,23780,0
2006-01-17,221.75,226,221.05,226,44860,0
2006-01-18,226,231.55,225.35,230.8,63120,0
2006-01-19,231,242.5,230.75,237.4,75260,0
2006-01-20,239.4,239.8,234.4,236.5,55800,0
2006-01-23,236,246.45,236,245.55,90220,0
2006-01-24,245.35,248,244.05,245.3,130800,0
2006-01-25,244.95,246.45,242.75,246.45,32700,0
2006-01-26,246.6,249.75,245.3,249.45,39500,0
2006-01-27,248.5,252.7,246.05,246.75,39800,0
2006-01-30,246.97,251.15,246.25,250.4,73200,0
2006-01-31,249.15,256.7,246.5,253.5,136640,0
2006-02-01,253.62,254.45,251.5,253.35,46740,0
2006-02-02,253.46,253.6,247.5,249.65,43800,0
2006-02-03,249.75,252.45,245.5,251.05,35880,0
2006-02-06,251.75,253,249.15,250,45680,0
2006-02-07,250.16,250.6,245.45,246.1,24980,0
2006-02-08,246.75,248.8,243.25,248.2,30100,0
2006-02-09,248.15,252,247.75,249.15,73620,0
2006-02-10,249.35,249.35,244.4,248.5,27800,0
2006-02-13,248.65,249.4,244.5,246.75,31820,0
2006-02-14,246.75,250.95,246.05,249.65,56820,0
2006-02-15,248.4,252.45,247.65,249.85,40580,0
2006-02-16,251.1,252.25,248.7,250.7,40080,0
2006-02-17,245.95,250,245.95,249.75,41540,0
2006-02-21,250,250.5,249.3,249.9,48220,0
2006-02-22,265,287.7,265,279.15,317840,0
2006-02-23,278.05,287.45,275.75,284.75,91940,0
2006-02-24,284.15,287.7,282.6,286.1,43880,0
2006-02-27,285.75,295.15,285.6,290.3,100740,0
2006-02-28,289.5,290,282,288.4,80480,0
2006-03-01,288.4,288.4,284.25,284.95,48080,0
2006-03-02,280,280,273.25,277,136580,0
2006-03-03,276.25,282.5,275.5,278.8,85000,0
2006-03-06,274.05,280.95,274,279.4,70180,0
2006-03-07,278.9,282.45,275.5,280,70760,0
2006-03-08,279.55,283.8,276.3,283.75,68540,0
2006-03-09,283.65,287.55,278.9,281.8,33500,0
2006-03-10,281.7,288.3,280.75,285.25,23300,0
2006-03-13,290,290,281.6,286.05,75980,0
2006-03-14,281.3,287.2,281.3,284.9,46540,0
2006-03-15,284.15,285.85,282.05,285,34880,0
2006-03-16,284.75,286.75,284,285.75,83580,0
2006-03-17,285.05,286.25,283.85,285.75,83300,0
2006-03-20,285.05,290.65,285,290.05,53400,0
2006-03-21,289.75,291.2,286.95,290.8,55720,0
2006-03-22,291.5,297,291.05,294.7,143740,0
2006-03-23,294,297.75,292.5,294.25,43500,0
2006-03-24,294.5,299.75,293.25,299.5,48660,0
2006-03-27,298.75,300,296.55,298.5,34520,0
2006-03-28,298.25,307.5,298,304.15,59580,0
2006-03-29,299.4,310.4,299.4,308.15,40480,0
2006-03-30,308.15,308.75,303.95,306.15,31820,0
2006-03-31,307.25,307.4,297.32,298.85,64940,0
2006-04-03,298.6,308.45,295.5,307,96920,0
2006-04-04,306,309.25,304.95,308.25,41760,0
2006-04-05,307,313.2,307,311.5,50960,0
2006-04-06,309.5,310,306.5,307.75,28220,0
2006-04-07,307.25,311.9,307.05,309.15,52920,0
2006-04-10,309.15,315.25,309,312.4,55220,0
2006-04-11,310.9,311.9,303.7,307.75,50860,0
2006-04-12,298,315.5,298,314.95,86380,0
2006-04-13,312.7,314.6,309.8,311.95,32060,0
2006-04-17,312.25,316,309.2,312.5,47520,0
2006-04-18,313,319.85,312.7,318.45,132700,0
2006-04-19,318.45,327.65,318.45,324.5,65700,0
2006-04-20,324.5,330.65,323.2,325.25,46440,0
2006-04-21,328.75,328.75,320.55,323.45,33840,0
2006-04-24,322.5,325.8,321.05,325.05,27500,0
2006-04-25,325,330.95,323.5,330.3,47060,0
2006-04-26,329.2,340.5,329.2,336.5,67240,0
2006-04-27,335.25,335.25,325.95,327.75,45200,0
2006-04-28,326.5,332.65,324.2,324.95,50280,0
2006-05-01,325,331.45,325,330,40040,0
2006-05-02,329.75,334.3,325.75,334.25,40280,0
2006-05-03,334.05,335.05,330.4,332,41920,0
2006-05-04,333,336.75,332.4,333.45,26980,0
2006-05-05,335,340.5,333.7,336.6,49740,0
2006-05-08,335.35,338.7,332.3,333.5,51540,0
2006-05-09,333.5,335.75,331.05,332.4,69660,0
2006-05-10,343.25,350,327.6,329.3,126320,0
2006-05-11,329.25,340,329.2,336.1,102840,0
2006-05-12,326.35,334.3,321.35,324.65,53420,0
2006-05-15,322.15,325.65,316.5,323.4,53820,0
2006-05-16,323,331.5,322,327.5,58280,0
2006-05-17,325,329,315.95,317.2,115780,0
2006-05-18,318.75,321.5,311,312.1,41920,0
2006-05-19,310.35,311,304.5,308.9,69440,0
2006-05-22,308.9,308.9,298.65,304.6,79840,0
2006-05-23,304.6,308,301.35,302.25,83840,0
2006-05-24,302.1,308.7,298.5,306,68040,0
2006-05-25,306.5,310.7,306.5,308.75,52700,0
2006-05-26,310,316.35,308.4,309.7,43980,0
2006-05-30,309.25,309.25,301.5,302.35,43300,0
2006-05-31,303.6,304.75,297.3,303.2,87340,0
2006-06-01,296.25,304.85,294.75,299.55,115220,0
2006-06-02,299.5,305.75,296,302.5,78580,0
2006-06-05,300.5,300.77,279.75,282.05,136400,0
2006-06-06,282.8,284.5,271.45,273.5,137520,0
2006-06-07,273.7,277,268.35,268.35,115300,0
2006-06-08,268.85,275.95,265.15,273,122520,0
2006-06-09,272.75,276.45,268.75,270.1,52260,0
2006-06-12,270.85,271.25,263.5,263.85,71760,0
2006-06-13,262.75,265.15,251.25,254.05,88120,0
2006-06-14,255.5,258.85,254.25,257.75,66680,0
2006-06-15,258.75,272.05,258.5,269.85,81340,0
2006-06-16,270.6,270.6,261.45,264.6,95180,0
2006-06-19,264.65,265.65,251.75,253.7,115380,0
2006-06-20,254,256,245.75,246.5,81800,0
2006-06-21,246.05,253.45,240.75,249.95,141140,0
2006-06-22,248.25,249.4,245.4,248.8,84680,0
2006-06-23,248.5,253.7,245.95,251.95,80640,0
2006-06-26,251.4,254.5,250.7,253.75,63560,0
2006-06-27,255.5,258,251.7,253,68460,0
2006-06-28,253.5,253.8,245.15,250,102220,0
2006-06-29,251.75,262,248,260.1,97680,0
2006-06-30,263.5,267.5,259.25,265.85,113540,0
2006-07-03,265.85,272.4,265.85,271.6,46760,0
2006-07-05,268.25,268.25,262.15,264.3,69460,0
2006-07-06,268.8,268.8,264.35,266.6,63940,0
2006-07-07,266.6,268.35,262.45,264,86620,0
2006-07-10,265.25,268.85,262.35,264.45,54520,0
2006-07-11,263.9,263.9,255.55,262.25,39660,0
2006-07-12,262.1,264.05,258.4,258.7,82420,0
2006-07-13,257.45,257.45,249.8,251.8,135040,0
2006-07-14,251.75,253.9,248.5,252.6,101040,0
2006-07-17,252.2,254.5,247.15,249,80540,0
2006-07-18,249.5,250,241.45,247.95,75640,0
2006-07-19,248.55,258.75,248.4,257.5,54700,0
2006-07-20,258.25,258.65,250.25,250.9,106060,0
2006-07-21,248.9,249.25,242.6,245.45,98400,0
2006-07-24,246.5,254,245.95,253,55480,0
2006-07-25,252.5,259.5,249.15,251.85,62920,0
2006-07-26,250.6,250.8,244.7,246.15,73340,0
2006-07-27,246.7,248,236.75,238.25,58640,0
2006-07-28,238.8,241.25,236.55,239.35,87040,0
2006-07-31,237,237.3,233.3,233.7,74140,0
2006-08-01,232.45,235.6,229,234.15,151980,0
2006-08-02,234.55,236.55,232.5,234.8,64460,0
2006-08-03,233.75,241,231.5,238.15,45340,0
2006-08-04,241,249.65,240.7,249.5,138640,0
2006-08-07,248.35,253.95,245.05,251.7,108280,0
2006-08-08,252.25,253.5,246,248.2,108320,0
2006-08-09,249.25,249.25,242.5,245.5,110420,0
2006-08-10,244.7,245.15,240,241.45,102480,0
2006-08-11,241.35,241.45,237.55,240,46100,0
2006-08-14,240.25,244.35,239.3,241.1,44720,0
2006-08-15,243.3,244.6,241.45,244.35,71520,0
2006-08-16,245.5,248.25,244.65,247.25,61080,0
2006-08-17,246.75,253,246.05,247.3,30960,0
2006-08-18,248.1,248.4,243.5,247.15,21880,0
2006-08-21,246.3,246.3,240.95,245.3,151980,0
2006-08-22,244.95,247,242.75,245.3,32700,0
2006-08-23,245.25,245.75,238.15,239.5,36260,0
2006-08-24,240.25,242.7,233.45,235,103480,0
2006-08-25,234.7,239,233.35,237.3,72460,0
2006-08-28,236.8,243.65,236.8,241.9,43800,0
2006-08-29,242.4,246.25,240,245,78340,0
2006-08-30,245.5,247.35,242.5,246.5,101140,0
2006-08-31,256.25,273.05,252.95,271.7,214720,0
2006-09-01,271.8,279.3,266.85,276.05,82860,0
2006-09-05,278.8,289.85,278.05,282.9,114020,0
2006-09-06,282.25,282.25,274.85,276.4,69520,0
2006-09-07,271.95,283.2,271.95,279.1,61620,0
2006-09-08,279.25,284.95,278.9,282.3,45540,0
2006-09-11,281.55,287.6,278.25,284.2,47560,0
2006-09-12,285.45,291.15,283.8,290.05,67460,0
2006-09-13,289.75,298.3,289,295.4,153160,0
2006-09-14,294.9,294.9,289.35,294.05,63580,0
2006-09-15,296.3,301.95,295.35,298,81980,0
2006-09-18,296.75,299.55,294.25,299.2,95000,0
2006-09-19,299.05,301.4,292.8,300.7,63780,0
2006-09-20,303.75,305.2,296.6,300.3,60340,0
2006-09-21,300.3,302.35,293.15,294.65,65100,0
2006-09-22,293.5,295.7,289.05,291.4,79420,0
2006-09-25,292.3,296.55,287.45,294.65,147300,0
2006-09-26,295.75,301.65,295.75,299.5,55400,0
2006-09-27,298.25,303.6,296.35,297.25,73200,0
2006-09-28,296.9,300.75,295.6,298.25,66380,0
2006-09-29,297.75,299.75,290.5,290.85,48060,0
2006-10-02,289.85,294,284.55,288.5,64260,0
2006-10-03,286.5,290.4,284.5,286.25,71620,0
2006-10-04,285,293.8,284.75,292.15,54140,0
2006-10-05,292.65,296.5,291.5,295.5,49460,0
2006-10-06,294.5,294.5,288.3,291.3,77680,0
2006-10-09,290.05,298.3,288.3,295,59980,0
2006-10-10,295.5,298.15,294.1,296.05,55620,0
2006-10-11,294.25,298.5,292.25,296.3,36840,0
2006-10-12,296.8,300,296.8,298.75,67140,0
2006-10-13,298.75,304.15,297.35,301.8,81600,0
2006-10-16,302.3,309.1,302.3,306.25,56220,0
2006-10-17,305,309.2,301.95,307.5,83440,0
2006-10-18,309.95,312.5,301.25,304.55,48600,0
2006-10-19,301.2,307.95,301.2,306.25,23160,0
2006-10-20,304,304,297.5,300,57320,0
2006-10-23,294.5,300.25,294.5,298.45,35360,0
2006-10-24,298.25,300.5,297.2,299.5,14480,0
2006-10-25,299.5,304.05,297.55,302.3,23820,0
2006-10-26,302.8,307.25,300.35,307.25,37140,0
2006-10-27,306.75,308.2,301.5,302.3,37220,0
2006-10-30,301.25,305.6,299.5,304.4,31160,0
2006-10-31,304.4,305,298.25,299.25,28980,0
2006-11-01,299.65,301.85,294.3,294.3,67920,0
2006-11-02,292.5,294,289.25,290,91140,0
2006-11-03,292.5,293.75,287.7,289.9,52540,0
2006-11-06,290,291.15,288.3,290.25,59740,0
2006-11-07,289.6,291.4,286.25,290.1,61200,0
2006-11-08,288.5,294.35,287.65,289.05,54300,0
2006-11-09,289.35,289.35,282.55,283,61620,0
2006-11-10,283,284.25,279.8,281.4,108000,0
2006-11-13,280,283,277.9,278.15,75740,0
2006-11-14,279.75,280.8,278.05,279.5,127960,0
2006-11-15,280.2,284.25,279.2,282.55,81900,0
2006-11-16,283,285.75,282.65,282.8,56860,0
2006-11-17,282.2,282.35,278.2,281.15,72660,0
2006-11-20,281.1,283.75,280,282.05,80300,0
2006-11-21,281.75,282,278.8,279.65,72120,0
2006-11-22,280.25,281.3,278.95,279.85,24800,0
2006-11-24,278.75,281.1,277.7,278.55,14420,0
2006-11-27,277.5,278.25,272,272.2,68860,0
2006-11-28,272.05,276.95,270.3,271.4,57000,0
2006-11-29,273,275.45,269.95,273.25,49420,0
2006-11-30,273.25,277.6,271.25,275.9,57380,0
2006-12-01,276.1,277.25,269.7,272.15,77680,0
2006-12-04,272.3,280,272.3,279.25,82340,0
2006-12-05,280.5,285.05,280,282.75,57820,0
2006-12-06,282.5,286.15,282.05,285.1,53780,0
2006-12-07,272.25,275.3,256.1,266.75,395600,0
2006-12-08,266.6,269.15,261.75,264.8,83360,0
2006-12-11,265,267.95,262.95,264.65,106700,0
2006-12-12,265.05,267.55,263.1,266.5,64580,0
2006-12-13,268.75,270.6,266.5,269.65,78160,0
2006-12-14,270.9,272.85,269.45,269.65,26960,0
2006-12-15,269.65,270.5,267,269.05,63360,0
2006-12-18,270,272.1,268.35,269,34180,0
2006-12-19,267.25,268.3,261.75,262.95,87060,0
2006-12-20,261.8,264.15,261.8,262.3,44140,0
2006-12-21,262.3,264.3,260.2,262.5,29140,0
2006-12-22,262.5,262.5,259.25,259.6,16820,0
2006-12-26,259.5,262.7,258.8,261.35,23840,0
2006-12-27,261.5,263,261,262.25,31400,0
2006-12-28,263,265.9,260.3,263.2,36580,0
2006-12-29,263.15,265.4,258.65,258.75,25880,0
2007-01-03,260,263.8,255.4,258.45,44980,0
2007-01-04,258.45,258.45,254.25,256.95,36840,0
2007-01-05,254.15,257.1,254.15,254.75,41520,0
2007-01-08,254,254.85,248.7,253.95,42560,0
2007-01-09,253.1,254.95,251.25,253.65,42060,0
2007-01-10,252.4,255.75,251.25,254.55,30760,0
2007-01-11,254.75,258.7,253.1,255.6,43060,0
2007-01-12,255.6,258.8,255.2,256.85,20000,0
2007-01-16,261,265.5,260.4,262.25,53760,0
2007-01-17,261.75,269.15,261.75,266.2,58520,0
2007-01-18,271.2,273.75,270.35,271.9,95300,0
2007-01-19,272.4,276.45,268.95,275.6,63320,0
2007-01-22,274.75,274.85,272.2,272.55,73240,0
2007-01-23,272.7,282.35,272.7,278.2,50940,0
2007-01-24,278.5,280.05,275.5,279.55,24940,0
2007-01-25,278.95,280,277.1,279.05,42480,0
2007-01-26,278.5,283.75,277.5,283.45,49520,0
2007-01-29,282.2,285.8,281.5,283.3,94200,0
2007-01-30,282.75,284.25,279.8,282.1,38360,0
2007-01-31,281.6,285.9,280.85,284.6,24520,0
2007-02-01,285.1,290,285.1,289.65,43340,0
2007-02-02,289.65,291.25,285.85,287.75,49060,0
2007-02-05,288,291.9,284.9,290.55,47160,0
2007-02-06,290.25,290.6,284.05,287.9,47080,0
2007-02-07,289.35,293,287.5,292.95,38900,0
2007-02-08,292.25,294.5,291.35,293.15,46400,0
2007-02-09,292.4,292.55,285.4,286.85,26180,0
2007-02-12,287.25,291.45,286,291.4,53151,0
2007-02-13,292.4,295.85,292.25,295.85,38810,0
2007-02-14,295.35,295.9,293.3,295,76541,0
2007-02-15,295.3,296.8,293.55,293.8,32820,0
2007-02-16,293.75,297.35,288.8,295.5,65540,0
2007-02-20,296.5,303.05,295.55,301.35,68300,0
2007-02-21,300.35,302.35,296.55,300.9,56980,0
2007-02-22,300.25,301,293.7,296.85,62160,0
2007-02-23,296,296.75,288.9,290,106560,0
2007-02-26,291.1,291.1,285.4,287.25,75583,0
2007-02-27,267.2,289.95,267.2,284.5,93420,0
2007-02-28,284.25,287.5,279.1,279.55,138180,0
2007-03-01,265,265,244.55,248.55,374990,0
2007-03-02,249.8,253.75,244.9,247.25,192280,0
2007-03-05,246.5,250.25,240.1,241.75,168920,0
2007-03-06,243.55,253.2,241.55,248.7,138300,0
2007-03-07,247.5,249.2,241.5,241.5,165740,0
2007-03-08,242.75,247.35,240.25,244.15,92580,0
2007-03-09,245.4,246.35,241.4,243.8,81720,0
2007-03-12,243.8,244,237.7,240.5,103400,0
2007-03-13,239.15,239.15,232.05,234,73360,0
2007-03-14,234.15,235.1,226.9,230,99940,0
2007-03-15,230.6,234.15,230.05,232.25,48720,0
2007-03-16,232.2,232.7,228.35,230.85,100540,0
2007-03-19,231.9,236.1,229.8,235.25,87300,0
2007-03-20,235.1,235.9,232.8,235.45,43880,0
2007-03-21,235.1,235.15,229.8,235.15,90180,0
2007-03-22,235.9,235.95,231.95,233.05,58460,0
2007-03-23,233.6,237.75,232.9,237.75,66260,0
2007-03-26,237.5,244.65,236.8,242.4,132600,0
2007-03-27,241.15,241.15,235.1,239,135040,0
2007-03-28,238.2,239.95,235.4,238.7,116140,0
2007-03-29,240.4,241.9,237.1,240.95,92280,0
2007-03-30,240.3,242.15,238.4,238.7,95320,0
2007-04-02,238.25,238.5,235.65,236.5,99200,0
2007-04-03,237.5,240.2,235.85,237.2,69660,0
2007-04-04,237.2,237.2,233.25,234.35,72160,0
2007-04-05,233.6,236,232.8,235,66940,0
2007-04-09,235,235.9,232.25,233.75,63460,0
2007-04-10,232,233.55,231.05,232.45,51920,0
2007-04-11,232.1,232.1,227.9,229.75,48820,0
2007-04-12,228.8,231.8,227.8,228.7,47360,0
2007-04-13,228.75,228.75,226,228.75,106180,0
2007-04-16,230.45,231.95,227.8,231.2,128320,0
2007-04-17,231,234.55,229.65,234.45,87460,0
2007-04-18,234.45,237.3,232.3,236.1,75600,0
2007-04-19,245.5,245.5,241,244.25,175340,0
2007-04-20,248,248,243.4,245.2,55700,0
2007-04-23,245.05,245.95,240.25,242.35,55400,0
2007-04-24,245,249.75,240.4,248.4,167040,0
2007-04-25,249.45,257.85,249,256.15,179620,0
2007-04-26,255.85,259.35,255.15,257.35,127120,0
2007-04-27,256.1,256.1,252.95,253.05,83460,0
2007-04-30,253.05,254.5,248.7,249.85,113740,0
2007-05-01,248.55,252.1,247.15,251.5,79620,0
2007-05-02,250.8,255.35,250.8,254.2,39800,0
2007-05-03,253.9,253.9,248.85,252,57420,0
2007-05-04,253,253,249.6,252,51300,0
2007-05-07,252,255.55,251.65,255.1,58180,0
2007-05-08,254.15,257.7,250.6,255.25,53600,0
2007-05-09,254.1,256.9,251.5,255.2,30320,0
2007-05-10,252.9,253.5,251.05,252.45,51020,0
2007-05-11,252.5,252.6,250.3,251.3,42320,0
2007-05-14,250.5,254.55,249.95,254.1,53440,0
2007-05-15,254.4,256.95,250.95,251.1,68160,0
2007-05-16,251.5,252,248.2,252,43140,0
2007-05-17,251,255.65,250.2,254.65,55620,0
2007-05-18,254.65,259.15,252.7,257.55,55280,0
2007-05-21,257.35,261.15,257.35,260.25,46240,0
2007-05-22,259,262.8,258.35,262.5,82380,0
2007-05-23,263.3,264.65,259.75,262.6,100320,0
2007-05-24,244.2,261,239.05,249.85,426830,0
2007-05-25,249.95,251.35,245.05,246.75,71300,0
2007-05-29,248,248.35,244.1,247.55,76480,0
2007-05-30,245.6,254.1,245.6,253.75,68720,0
2007-05-31,253.05,257.05,253.05,257.05,60940,0
2007-06-01,243.75,260.55,241.8,252.1,258820,0
2007-06-04,251.25,257.2,251.25,256.9,66080,0
2007-06-05,255.9,257.8,254,255.95,90800,0
2007-06-06,253.85,254.3,251.45,253.8,48000,0
2007-06-07,253.3,256,252,252.9,63300,0
2007-06-08,252.55,256.75,251.15,255.9,46860,0
2007-06-11,255,255,250.3,253.95,45300,0
2007-06-12,253.65,258.1,252.65,253.05,67000,0
2007-06-13,253.4,257.3,252.35,255.95,49540,0
2007-06-14,255.5,257.1,254.8,255.6,111800,0
2007-06-15,258.9,259.4,257.85,258.5,69280,0
2007-06-18,258.45,259.45,256.95,258.6,47020,0
2007-06-19,257.95,257.95,255.9,256.25,59060,0
2007-06-20,257,257.35,252.4,253.2,71520,0
2007-06-21,251.7,255.5,249.6,253.85,46820,0
2007-06-22,254.8,257.7,251.25,255,105540,0
2007-06-25,254.1,254.65,248.95,248.95,70720,0
2007-06-26,249.9,251.55,247.55,248.2,101360,0
2007-06-27,246.95,251.15,246.1,250.25,58060,0
2007-06-28,245.9,252,245.9,248.9,46140,0
2007-06-29,250.4,250.75,246.25,246.65,33780,0
2007-07-02,247.2,248.2,246.1,248,49440,0
2007-07-03,248,248.35,246.7,247.75,24580,0
2007-07-05,247.3,247.95,243.45,244.75,83240,0
2007-07-06,245,249.9,244.25,248.4,45000,0
2007-07-09,249.35,249.5,246.55,247.75,23920,0
2007-07-10,246.25,246.55,242.4,243.5,43840,0
2007-07-11,243.8,248.3,243.8,247.9,101060,0
2007-07-12,249.7,253.55,249.2,253.55,105900,0
2007-07-13,253.5,258.65,253,258.35,23440,0
2007-07-16,258.15,258.3,253.45,254.2,26400,0
2007-07-17,255,260.05,254.5,257.1,47300,0
2007-07-18,254.65,256.25,251.75,254.75,40400,0
2007-07-19,254.5,257.15,253.85,256.65,26380,0
2007-07-20,256.1,257.15,251.6,254.65,48640,0
2007-07-23,255.15,256.25,250.65,251,85160,0
2007-07-24,248,249.5,245.35,246.35,54140,0
2007-07-25,248.8,252.3,245.8,251.3,105040,0
2007-07-26,247,249.9,242.3,246.25,82420,0
2007-07-27,241.5,252.1,241.5,245.45,65420,0
2007-07-30,246.45,253,244.5,252.6,77340,0
2007-07-31,252.65,252.9,241.7,241.8,65380,0
2007-08-01,241.95,241.95,231.25,236.5,163620,0
2007-08-02,237.45,240.55,236.75,239.7,38840,0
2007-08-03,239.1,239.1,230.95,232.55,67520,0
2007-08-06,232.8,235.45,229.3,235.25,78100,0
2007-08-07,234.4,245.15,234.15,241.35,159320,0
2007-08-08,244.5,255.15,241.75,245.15,187140,0
2007-08-09,243.3,255.25,238.65,254.45,198360,0
2007-08-10,250,260.35,248.2,257.55,156260,0
2007-08-13,256.4,257.15,240.55,247,92320,0
2007-08-14,247.4,247.4,240.6,241.9,83740,0
2007-08-15,241.5,242.65,230.25,230.75,66920,0
2007-08-16,230.75,235.9,221.65,232,109280,0
2007-08-17,240.1,242.35,228.55,232.1,109660,0
2007-08-20,232.6,235.95,230.45,231.75,64320,0
2007-08-21,230.5,233.15,228.25,229.55,51360,0
2007-08-22,231.3,234.2,230.35,231.5,66100,0
2007-08-23,232.55,234.4,228.9,229.55,41020,0
2007-08-24,230.1,234.55,229.05,234.3,30700,0
2007-08-27,234.3,237.15,231.9,233.6,23240,0
2007-08-28,230.95,231.45,225.25,225.45,31840,0
2007-08-29,226,229.75,224.65,229.05,50520,0
2007-08-30,226.65,232.55,226.35,228.45,22720,0
2007-08-31,232,234,228.2,231.95,21020,0
2007-09-04,232.45,235.7,228.1,232.4,44320,0
2007-09-05,240.9,246.25,235.55,239.1,165680,0
2007-09-06,238.95,239.1,231.05,233.95,84620,0
2007-09-07,231,232.35,228.55,230.8,51260,0
2007-09-10,231.8,232.35,219.8,224.8,103620,0
2007-09-11,225.1,230.7,224.85,227.25,62580,0
2007-09-12,227.5,229.9,224.1,225.75,57220,0
2007-09-13,227.35,228.4,223.35,223.65,49440,0
2007-09-14,221.3,224.6,220.1,221.8,59620,0
2007-09-17,221.65,222.5,217.7,218.65,80420,0
2007-09-18,220,228.95,219.25,227.85,89280,0
2007-09-19,230.65,232.25,226.85,227.8,47820,0
2007-09-20,228.35,232.65,226.75,230.15,48860,0
2007-09-21,231.85,233.05,227.65,229.3,52760,0
2007-09-24,229.65,232.35,225.5,226.25,26120,0
2007-09-25,223.95,225.4,219.25,223.5,44940,0
2007-09-26,225.75,226.1,220.8,221.25,41240,0
2007-09-27,222.5,223.55,220.45,220.45,53220,0
2007-09-28,220.5,221.55,214.05,216.05,40960,0
2007-10-01,215.55,216.95,213.6,214.05,82240,0
2007-10-02,215.75,220.3,214.25,216.7,83800,0
2007-10-03,216.7,222,216.5,221.9,102560,0
2007-10-04,223.45,224.8,221.55,222.5,60040,0
2007-10-05,225.15,227.25,222.15,225.15,44440,0
2007-10-08,225,228.2,223.8,225.7,38020,0
2007-10-09,225.95,226.75,220.3,223.5,29180,0
2007-10-10,223.5,224.2,216,218.7,74140,0
2007-10-11,219.75,220.75,213.2,215.5,72780,0
2007-10-12,215,217.85,214,214.95,40460,0
2007-10-15,214.25,215.07,205.55,208.55,81520,0
2007-10-16,208.55,210,197.05,200.5,231200,0
2007-10-17,202.8,203.6,192.95,195.85,106740,0
2007-10-18,195.05,195.55,187.65,188.25,132100,0
2007-10-19,187.65,188.95,183.5,183.5,118020,0
2007-10-22,181.75,189.2,181.75,186.85,183160,0
2007-10-23,189.1,189.45,185.4,187.65,54760,0
2007-10-24,186.4,187.75,181.75,185,137120,0
2007-10-25,184.6,188.55,182.55,185.3,78300,0
2007-10-26,186.6,188.25,182.3,185.2,62380,0
2007-10-29,185.8,188.9,185.8,188.6,47400,0
2007-10-30,189.1,191.6,187.45,191.35,82620,0
2007-10-31,192.15,199.5,191.95,195.9,100880,0
2007-11-01,193.95,194.35,187.6,188,57360,0
2007-11-02,189.95,189.95,182,184.5,60560,0
2007-11-05,181,184.25,181,182.7,63226,0
2007-11-06,182.6,184.3,177.3,181.85,108100,0
2007-11-07,179.8,181,177.55,178.35,104480,0
2007-11-08,178.95,179.9,172.2,174.95,133440,0
2007-11-09,173.25,173.3,167.9,169.05,107060,0
2007-11-12,168.6,175.65,167.5,170.25,75440,0
2007-11-13,171.55,175.6,171.3,175,74780,0
2007-11-14,175.6,176.4,172.5,173.75,74760,0
2007-11-15,172.5,172.95,170,171.6,50020,0
2007-11-16,172.1,173.3,166.75,168.7,102440,0
2007-11-19,167.5,167.5,160.35,160.7,56700,0
2007-11-20,160.7,161.95,150.35,155.2,104380,0
2007-11-21,155,158.8,153.25,155.7,51300,0
2007-11-23,156.35,159.1,155.85,158.1,14920,0
2007-11-26,157.7,163.8,156.55,160.1,100340,0
2007-11-27,160.95,163.75,160.65,163.05,76560,0
2007-11-28,164.95,168.4,162.9,167.45,294820,0
2007-11-29,167,167,164.4,166.45,62180,0
2007-11-30,168.75,173.25,168.7,171.65,75260,0
2007-12-03,170.8,171.85,168.95,171.25,60060,0
2007-12-04,169.75,171.55,168.15,169.5,28220,0
2007-12-05,171.35,172.85,170.7,172.25,34600,0
2007-12-06,172.25,179.75,171.35,179.75,51700,0
2007-12-07,180.65,180.65,176.5,179,37403,0
2007-12-10,180.4,181.4,176.8,178.9,62180,0
2007-12-11,157.45,160.25,140.45,140.6,666350,0
2007-12-12,144.25,145,136.25,139.3,149360,0
2007-12-13,138.4,138.85,135.05,136.75,132220,0
2007-12-14,134.75,135.4,127.9,129.25,123740,0
2007-12-17,128.15,130.4,122.3,122.45,144020,0
2007-12-18,123.35,129.25,123.35,126.85,100300,0
2007-12-19,127.95,134.75,127.75,128.1,122456,0
2007-12-20,128.9,129.45,125.35,129.45,100240,0
2007-12-21,132,139.35,132,138.9,110820,0
2007-12-24,139.35,141.55,138.8,141.55,24166,0
2007-12-26,140.45,142.95,138.6,140.3,49180,0
2007-12-27,141.55,145.75,139.6,139.9,70520,0
2007-12-28,138.15,145.3,138.15,142.55,58680,0
2007-12-31,142.95,145,141.7,143.95,42640,0
2008-01-02,143.95,145.25,140.9,141.75,74850,0
2008-01-03,142.15,143.75,138.75,138.75,58906,0
2008-01-04,136.95,138.7,135.25,135.65,60600,0
2008-01-07,137.55,138.5,132.9,136.1,79540,0
2008-01-08,137.35,141.1,132.35,132.5,57440,0
2008-01-09,132,132.25,123.75,129.2,138872,0
2008-01-10,128.15,140.3,126.5,137.2,94222,0
2008-01-11,135.35,139.1,134.2,135.85,61460,0
2008-01-14,137,137.1,131,135.25,59260,0
2008-01-15,134.05,134.7,128.6,133.2,98640,0
2008-01-16,134.9,143.5,132.95,139.55,145620,0
2008-01-17,139.2,139.5,132.5,133.35,71620,0
2008-01-18,134.15,138.5,130.1,131.15,103289,0
2008-01-22,125.9,130.5,118.15,124.55,200109,0
2008-01-23,123.7,130.85,115.3,129.35,124467,0
2008-01-24,130.1,131.25,126.8,130.4,73020,0
2008-01-25,131.2,133,128.65,132,81720,0
2008-01-28,132.8,132.8,129.6,131.4,90973,0
2008-01-29,131.7,135.05,128.65,132.4,99259,0
2008-01-30,131.45,141.65,129.85,138.1,129440,0
2008-01-31,136.1,145.4,135.1,143.55,80100,0
2008-02-01,144.25,148.75,140.2,148.2,43160,0
2008-02-04,147.55,148.55,141.4,142.9,51560,0
2008-02-05,140.4,141.1,135,136.2,75408,0
2008-02-06,137.5,147.8,135.2,138.85,91600,0
2008-02-07,138.05,142.65,137.55,138.9,65880,0
2008-02-08,138.35,143.1,138.35,139.8,36440,0
2008-02-11,140.25,143.8,137.2,142,35136,0
2008-02-12,142.95,152.9,141.95,148.9,84680,0
2008-02-13,150.65,155.1,148.7,155.1,56520,0
2008-02-14,154.95,155.8,147.55,150.25,82340,0
2008-02-15,149.55,154.85,147.65,154.75,54500,0
2008-02-19,157.05,161.75,157.05,159.15,95176,0
2008-02-20,158.35,163.4,157,162.85,44260,0
2008-02-21,164.35,168.25,158,159.6,60477,0
2008-02-22,160,161.9,155.65,161.4,43595,0
2008-02-25,161.6,162.95,155.8,162.5,62946,0
2008-02-26,161.25,164.85,160.75,162.25,79915,0
2008-02-27,161,170.65,160.8,170.65,90032,0
2008-02-28,168.45,168.8,151.75,155.1,106352,0
2008-02-29,153.95,157.25,151.7,151.7,92980,0
2008-03-03,150.25,151.55,138.55,146.2,190747,0
2008-03-04,137.7,137.9,115.7,117.7,510922,0
2008-03-05,114.05,117.25,105.4,111.42,363155,0
2008-03-06,108.8,112.25,105.45,106.05,176260,0
2008-03-07,103.75,110.1,102.9,107.5,97760,0
2008-03-10,107.65,109.55,101.7,102,65655,0
2008-03-11,104.95,112.15,104.95,107.4,130480,0
2008-03-12,106.3,107.55,100.75,105.9,101720,0
2008-03-13,102.55,111.95,102.55,110.6,192860,0
2008-03-14,112.1,112.5,102.8,105.7,89620,0
2008-03-17,99.95,107.6,99.95,105,83160,0
2008-03-18,105.5,114.9,105.5,114.5,84360,0
2008-03-19,110.55,117.65,109.45,109.45,63440,0
2008-03-20,108.3,120.6,108.3,120.1,132520,0
2008-03-24,118.85,126.8,118.85,124.85,167660,0
2008-03-25,125,126.1,119.25,121.1,137955,0
2008-03-26,120.85,121.9,116.45,121.6,116780,0
2008-03-27,121.55,122.65,113.3,115.9,73366,0
2008-03-28,116.7,119.55,113.05,117.55,103840,0
2008-03-31,117.95,122.5,115.75,121,291860,0
2008-04-01,121.25,128.25,121.25,127.25,149580,0
2008-04-02,125.25,127.35,123.05,125.3,134400,0
2008-04-03,123.8,127,121.35,126.3,90080,0
2008-04-04,127.45,128.3,123.95,127.3,43920,0
2008-04-07,128.4,129.35,124.45,125.3,79062,0
2008-04-08,124,125.8,122.05,124.95,51880,0
2008-04-09,124.65,126.65,121.35,122.55,47120,0
2008-04-10,122.7,125.45,120.45,123.9,67240,0
2008-04-11,121.75,123.7,118.6,119.85,38120,0
2008-04-14,119.95,122.6,118.35,119.3,30414,0
2008-04-15,119.85,120.1,115.9,117,58328,0
2008-04-16,118.45,123.6,116.75,122,78711,0
2008-04-17,120.95,122,117,120.05,51910,0
2008-04-18,120.1,121.2,118.7,120,48521,0
2008-04-21,119.3,120.55,115,115.25,60606,0
2008-04-22,114.95,114.95,109.15,110.9,66929,0
2008-04-23,111.4,111.4,108.25,110.15,46357,0
2008-04-24,110.5,117.5,110,116.8,57076,0
2008-04-25,117.5,118.35,113.65,116.15,26495,0
2008-04-28,116.2,122.8,116,122.65,54321,0
2008-04-29,122.2,122.9,119.8,121.3,36090,0
2008-04-30,121.9,124.4,119.75,120.7,64577,0
2008-05-01,121,127.2,120.65,126.25,61454,0
2008-05-02,127.5,127.7,124.15,126.95,51653,0
2008-05-05,126.95,128.45,123.7,126.7,35053,0
2008-05-06,126.25,126.25,122.05,123.35,45174,0
2008-05-07,123.6,128.35,123.3,127.55,44116,0
2008-05-08,127.8,133.5,127.05,133,65097,0
2008-05-09,131.25,137.3,131,134.75,43755,0
2008-05-12,135,137.75,134.65,137.4,47097,0
2008-05-13,137.55,142.45,137.55,141.5,41141,0
2008-05-14,141.45,143.75,141.2,141.95,86649,0
2008-05-15,141.75,145.95,140.15,144.2,59403,0
2008-05-16,145.25,149.55,143.55,148.4,42324,0
2008-05-19,148,148.4,144,145,65790,0
2008-05-20,144.4,148.3,143.65,146.4,71385,0
2008-05-21,146.55,150.75,143.45,148.35,66046,0
2008-05-22,148.5,155,148.5,153.45,62742,0
2008-05-23,151.55,153.2,147.15,147.6,67272,0
2008-05-27,146.95,152.6,146.35,149.7,71219,0
2008-05-28,150,154.8,149.9,154.1,88386,0
2008-05-29,153.85,154.95,152.25,153.55,45757,0
2008-05-30,154.5,157.05,152.55,156.2,56807,0
2008-06-02,156.25,157.75,149.7,150.75,135445,0
2008-06-03,169.9,172.5,157.5,167,719672,0
2008-06-04,168.7,178.2,164.8,171.65,217096,0
2008-06-05,171,182.5,171,181.3,149262,0
2008-06-06,179.75,181.15,174.25,174.55,82218,0
2008-06-09,177.1,185.1,177,183.55,118334,0
2008-06-10,182.7,184.95,180.35,181.6,124830,0
2008-06-11,180.8,186.75,180.8,183.5,176517,0
2008-06-12,184.1,186.1,182.5,184.35,90733,0
2008-06-13,184.4,193.15,184.4,192.1,137807,0
2008-06-16,189.9,195.5,185,192.5,103532,0
2008-06-17,192,197,190.4,191.4,144717,0
2008-06-18,191,194.7,189.5,193.75,76110,0
2008-06-19,193.75,199.05,193.3,197.35,98205,0
2008-06-20,190.4,197.45,190.4,193.2,93643,0
2008-06-23,196,196.5,189.63,191.65,63907,0
2008-06-24,191.85,194.5,183.6,184.85,117194,0
2008-06-25,184,191.05,184,185.05,184393,0
2008-06-26,182.95,187.75,181.3,185.35,142476,0
2008-06-27,185.6,197,183.45,195.75,180030,0
2008-06-30,195.55,195.7,183.35,183.65,104978,0
2008-07-01,181.2,184.3,174.51,177.1,178022,0
2008-07-02,177.65,178.75,163.95,164.85,175608,0
2008-07-03,164.6,174.7,163.7,170.65,92242,0
2008-07-07,171.05,174.7,162.15,163.15,129554,0
2008-07-08,163.25,169.55,158.6,168,137911,0
2008-07-09,171.1,172.7,163.8,163.95,115048,0
2008-07-10,163.95,167.5,161.95,165.45,101877,0
2008-07-11,164.15,164.15,154.35,155.85,122470,0
2008-07-14,158.25,160.9,150.05,151,112735,0
2008-07-15,149.35,155.45,147.5,152.2,175751,0
2008-07-16,153.1,159.5,149.7,159,163748,0
2008-07-17,160.3,160.3,151.7,156.6,100686,0
2008-07-18,156.35,164.3,155.55,162.9,112622,0
2008-07-21,164.05,172.7,163,167.45,170597,0
2008-07-22,164.75,176.05,161.25,174.6,86631,0
2008-07-23,175.5,179.8,170.3,178.75,160182,0
2008-07-24,180,181.85,174.2,175.45,183538,0
2008-07-25,177.75,184.35,177.25,182.55,98431,0
2008-07-28,180.75,185.35,178.2,180.4,92972,0
2008-07-29,182.9,189.8,182.8,186.55,211885,0
2008-07-30,188,193.65,186.3,190.4,52466,0
2008-07-31,187.7,195,187,187.3,72180,0
2008-08-01,187.45,189.4,182.5,186.35,61007,0
2008-08-04,186.65,186.65,177.8,180.25,68802,0
2008-08-05,180.15,187.95,179.1,187.3,89864,0
2008-08-06,185.2,187.2,178.95,185.8,66190,0
2008-08-07,185.8,192.5,184.5,190.6,99896,0
2008-08-08,188.75,200.5,185.15,199.85,123432,0
2008-08-11,199.5,202.5,195.2,196.05,92579,0
2008-08-12,195.3,196.1,189.55,195.6,72979,0
2008-08-13,196.05,197.65,187,192.3,90748,0
2008-08-14,186.45,187.55,179.05,186.5,157911,0
2008-08-15,186.85,191.9,186.05,188.5,79559,0
2008-08-18,199.8,204.75,184.05,185,199012,0
2008-08-19,184.25,185.65,180.25,183.4,106619,0
2008-08-20,185.25,186.15,184.15,185,89619,0
2008-08-21,184.3,187.45,183.47,185.85,95509,0
2008-08-22,186.35,189.55,184,189.05,40918,0
2008-08-25,187.55,188.7,180.25,183.35,50083,0
2008-08-26,183.1,191.4,183.1,187.05,63609,0
2008-08-27,186.45,193.95,186.15,193.55,48495,0
2008-08-28,194.05,198.2,193.85,195.75,51694,0
2008-08-29,195.65,195.8,190.3,191.4,26579,0
2008-09-02,194.3,197.75,184.3,185.45,100002,0
2008-09-03,193.75,198.9,181.9,190.6,278104,0
2008-09-04,189.05,191.25,181.85,185.05,100937,0
2008-09-05,184.2,184.9,177.05,178.65,84750,0
2008-09-08,183.85,188.05,179.95,183.8,87134,0
2008-09-09,183.45,183.5,169.47,171.75,99432,0
2008-09-10,173.9,178.95,172.5,175.2,88476,0
2008-09-11,172.45,182.55,171.2,182.1,79048,0
2008-09-12,180.6,187.5,176.85,186.05,73031,0
2008-09-15,182.2,184.5,176.45,177.45,115172,0
2008-09-16,173.85,182.8,171.5,179.7,132494,0
2008-09-17,178.75,180.6,172.05,177.25,129562,0
2008-09-18,179.85,188.05,176.4,185.35,142798,0
2008-09-19,197.15,202.1,185.45,191.3,144946,0
2008-09-22,190.05,190.05,177.6,177.65,63405,0
2008-09-23,177.15,181.4,170.5,170.9,48358,0
2008-09-24,170.8,174.05,166.25,166.85,79667,0
2008-09-25,168.85,173.75,165.4,170.5,43645,0
2008-09-26,167.35,169.75,162.1,169.6,67212,0
2008-09-29,166.75,167.85,154.6,156.05,94736,0
2008-09-30,156.6,159.3,149.9,158.75,96467,0
2008-10-01,159.25,159.45,150.95,154.85,70361,0
2008-10-02,152.75,155.2,146.1,146.65,106204,0
2008-10-03,148.65,153.75,137.15,137.15,70062,0
2008-10-06,135.6,142.65,127.05,140.05,110622,0
2008-10-07,143.85,143.85,120.05,122.5,97688,0
2008-10-08,112.15,124.4,110.65,116.25,131673,0
2008-10-09,117.35,118,104.15,104.5,73047,0
2008-10-10,99.5,116.85,96.1,116.1,127179,0
2008-10-13,123.7,125.65,116.95,125.6,71320,0
2008-10-14,130.9,134.4,111.9,119.05,89274,0
2008-10-15,117.35,117.35,105,105.45,84373,0
2008-10-16,106.45,111.55,99.1,105.55,114036,0
2008-10-17,102.1,108.45,100.25,103.2,83339,0
2008-10-20,104.3,105.55,99.35,105.3,92011,0
2008-10-21,105,105.1,99.1,99.35,52811,0
2008-10-22,96.5,98.25,83.5,87.7,171965,0
2008-10-23,88.55,88.75,73.9,78.7,136693,0
2008-10-24,72.5,79.25,71.25,75.8,89021,0
2008-10-27,74.4,77.4,71.4,71.45,187740,0
2008-10-28,74.8,81.25,72.35,81.25,110833,0
2008-10-29,81.65,85.75,77.95,81.35,61754,0
2008-10-30,84.05,96.9,83.85,87.75,117463,0
2008-10-31,88,95.5,86.25,93.05,95121,0
2008-11-03,91.65,93.55,88.85,90.9,77552,0
2008-11-04,92.3,96.75,91.1,95.6,95937,0
2008-11-05,94,95.85,91.25,92.15,88479,0
2008-11-06,90.25,92.2,86.8,87.4,65886,0
2008-11-07,88.45,89.7,83.55,86.25,32051,0
2008-11-10,88.4,92.35,83.65,85.15,49169,0
2008-11-11,83.35,88.05,82.1,84.8,48697,0
2008-11-12,83,85.25,80.6,82.15,76740,0
2008-11-13,82.55,82.85,73.2,78,118061,0
2008-11-14,76.5,79.9,73.5,73.7,86289,0
2008-11-17,71.95,75.5,70.9,73.65,172244,0
2008-11-18,76,78.8,70.05,71.65,108804,0
2008-11-19,72.55,72.92,67.9,67.9,116818,0
2008-11-20,67.35,68.1,60.5,61.25,90695,0
2008-11-21,60.7,64.75,58.25,64.1,150782,0
2008-11-24,65.65,67.55,61.25,62.8,136455,0
2008-11-25,63.45,68.75,61.6,64.85,113520,0
2008-11-26,64.55,72.6,63,72.35,56702,0
2008-11-28,72.7,76.4,71.3,76.1,19074,0
2008-12-01,74.7,75.3,64.1,64.65,96956,0
2008-12-02,63.6,70.65,62,70.2,147326,0
2008-12-03,67.95,76.85,67.75,71.9,74691,0
2008-12-04,70.05,74.75,64.25,66.85,87153,0
2008-12-05,65.8,70.1,64.5,69.75,69321,0
2008-12-08,71.75,80.05,71.55,79.1,49281,0
2008-12-09,78,78,70.75,72.45,61304,0
2008-12-10,73.55,73.95,71.2,73,45700,0
2008-12-11,63.4,74.5,63.35,71.55,154068,0
2008-12-12,68.4,74.75,68.4,74.4,111446,0
2008-12-15,74.85,81.2,74.6,80.15,106967,0
2008-12-16,81.8,82.4,76.85,81.4,114177,0
2008-12-17,80.7,83.55,77.1,78.2,88183,0
2008-12-18,78.5,79.8,74.6,77.25,84296,0
2008-12-19,77.45,82.15,74.75,81.85,118979,0
2008-12-22,82.4,84.9,77.65,80.35,85842,0
2008-12-23,80.2,82.5,77.5,78.4,42344,0
2008-12-24,79.25,80.25,77.1,78.85,13143,0
2008-12-26,79.85,80.6,76.6,78.9,28045,0
2008-12-29,78.3,78.8,75.05,77.05,38093,0
2008-12-30,78.05,82.55,73.55,82.2,56403,0
2008-12-31,82.65,83.6,78.3,81.5,41888,0
2009-01-02,81.75,85.7,80.05,84.25,53449,0
2009-01-05,84.65,87.65,84,85.05,57827,0
2009-01-06,85.4,90.75,85.25,88.8,39293,0
2009-01-07,87.35,87.35,80.85,82,110057,0
2009-01-08,80.5,85.95,80.5,85.55,29153,0
2009-01-09,85.35,85.35,80.1,80.85,67277,0
2009-01-12,80.55,81.15,72.8,73.7,67016,0
2009-01-13,73.6,76.6,72.8,75.15,43605,0
2009-01-14,74.4,74.9,69.15,69.65,50599,0
2009-01-15,69.75,71.12,66.25,70.55,53722,0
2009-01-16,70.5,71.75,65.2,68.4,51433,0
2009-01-20,67.75,67.9,62,63.75,61354,0
2009-01-21,64.5,69,64.3,68.75,43893,0
2009-01-22,67.05,67.4,60.8,61.2,57105,0
2009-01-23,60.55,63.7,59.1,61.5,39702,0
2009-01-26,61.3,65.1,61.3,63.45,36352,0
2009-01-27,63.2,64.55,61.25,62.25,57974,0
2009-01-28,63.75,67.65,62.45,66.15,55671,0
2009-01-29,65.95,65.95,61.2,61.45,38336,0
2009-01-30,62.3,62.85,57.8,57.95,60052,0
2009-02-02,57.4,61.4,56.7,61.2,51082,0
2009-02-03,62,65.25,62,63.6,44025,0
2009-02-04,63.8,65.45,61.7,62.1,48138,0
2009-02-05,60.55,63.45,60.55,61.75,38604,0
2009-02-06,62,65.35,61.85,65.15,34011,0
2009-02-09,65.05,66.3,62.45,62.75,23025,0
2009-02-10,62.25,64.25,57.55,57.75,46143,0
2009-02-11,58.2,59,56.3,58.05,61078,0
2009-02-12,57.2,57.6,55,57.15,38510,0
2009-02-13,56.65,58.2,55.75,56.2,24581,0
2009-02-17,53.4,54.55,50.85,52.5,49863,0
2009-02-18,52.4,53.65,51,51.95,37521,0
2009-02-19,46.25,48.7,41.9,43.05,150760,0
2009-02-20,42.15,44.35,40.5,43.9,129082,0
2009-02-23,44.15,44.3,36.65,38,94853,0
2009-02-24,38.65,40.2,37.4,38.35,89215,0
2009-02-25,38.35,38.8,31.6,31.9,111412,0
2009-02-26,33.05,33.05,29.15,29.9,104321,0
2009-02-27,29.5,29.5,25,25.3,92155,0
2009-03-02,25.2,25.5,20.8,21.15,103849,0
2009-03-03,21.35,23.1,21.18,21.25,104529,0
2009-03-04,21.15,23.95,21.15,23.4,104238,0
2009-03-05,22.75,22.75,18.6,19.75,95664,0
2009-03-06,20.25,20.3,16.5,17.05,100323,0
2009-03-09,17.35,22.25,16.9,19.7,177487,0
2009-03-10,20.55,22.2,20,21.1,84134,0
2009-03-11,23.75,23.75,12.55,13.15,306745,0
2009-03-12,13.35,15.65,13.35,14.7,328799,0
2009-03-13,17.4,18,11.4,12.2,400346,0
2009-03-16,13.15,15.6,12.3,13.55,483899,0
2009-03-17,13.6,14.05,11.85,12.4,207646,0
2009-03-18,12.15,14.3,11.05,13.65,200639,0
2009-03-19,15.15,16.4,12.4,12.65,287495,0
2009-03-20,13.1,13.2,11.25,11.5,225425,0
2009-03-23,11.75,15.6,11.75,15.35,335410,0
2009-03-24,14.55,15.05,12.25,13,287510,0
2009-03-25,13.7,16.05,12.95,13.95,593016,0
2009-03-26,14.75,15.9,13.7,15,324051,0
2009-03-27,14.95,15.5,13.7,14.4,166430,0
2009-03-30,13.95,14.1,8.8,11.9,320502,0
2009-03-31,12,12.6,10.9,11.1,292951,0
2009-04-01,11,12.6,10.5,12.15,361572,0
2009-04-02,13.3,15.55,12.95,14.9,532821,0
2009-04-03,15.25,18.45,15,17.05,611182,0
2009-04-06,17.35,17.55,15,16.1,340359,0
2009-04-07,15.55,16.75,15.15,15.65,208294,0
2009-04-08,16.35,16.8,15.25,16.65,181848,0
2009-04-09,17.1,20.15,17.1,19.05,241545,0
2009-04-13,18.2,19.35,16.3,19.15,317842,0
2009-04-14,19.15,19.75,17.25,17.4,289549,0
2009-04-15,17,18.25,15.05,18.25,202849,0
2009-04-16,19.65,20.3,17.75,19.65,268682,0
2009-04-17,19.95,21.8,19.35,19.6,343064,0
2009-04-20,19.6,19.95,15.95,16.3,341945,0
2009-04-21,16.2,19.05,15.6,18.6,283912,0
2009-04-22,18.95,21.75,18.75,20.75,410100,0
2009-04-23,21.6,21.65,18,19.2,270107,0
2009-04-24,19.3,20.35,19.1,20.2,175040,0
2009-04-27,20.2,20.4,18.7,19.35,153242,0
2009-04-28,18.95,19.25,18.25,18.9,113431,0
2009-04-29,18.9,20.75,18.55,20.35,125320,0
2009-04-30,20.7,22.85,19.5,19.75,252431,0
2009-05-01,19.95,21.65,19.8,21,118399,0
2009-05-04,21.75,26.15,21.45,26.05,264204,0
2009-05-05,25.85,34.7,25.5,34.25,723151,0
2009-05-06,34.3,34.75,30.15,32.6,393765,0
2009-05-07,34.5,37.5,29.65,32.55,388137,0
2009-05-08,32.65,37.45,32,36.5,239486,0
2009-05-11,35.75,35.8,32.3,33.2,160505,0
2009-05-12,33.25,34.6,29,31,170038,0
2009-05-13,29.7,29.7,25.4,25.4,220601,0
2009-05-14,25.4,28.2,24.25,25.8,192829,0
2009-05-15,25.4,27.6,25.05,25.35,110286,0
2009-05-18,25.75,27.3,24.65,25.95,179219,0
2009-05-19,26.15,28.75,26.05,27.5,132772,0
2009-05-20,27.95,30.2,26.95,27.05,148097,0
2009-05-21,27.65,28.3,22.25,23.45,416222,0
2009-05-22,23.6,25.2,22.95,23.55,178035,0
2009-05-26,23.8,24.35,22.5,24.1,196318,0
2009-05-27,24,25.85,23.31,23.6,137772,0
2009-05-28,23.55,23.95,22.1,22.5,86424,0
2009-05-29,22.85,23.45,21.4,22.5,82557,0
2009-06-01,23.15,24.1,21.85,22.45,118617,0
2009-06-02,21.4,22,19.2,20.6,320586,0
2009-06-03,20.05,20.8,19,20.25,113159,0
2009-06-04,20.3,20.35,19.7,19.95,60816,0
2009-06-05,20.3,20.75,19.5,19.95,104577,0
2009-06-08,19.95,19.95,17.95,18.1,181501,0
2009-06-09,17.9,21.4,17.9,21.4,231749,0
2009-06-10,18.9,19,15.4,15.8,718999,0
2009-06-11,15.85,16.4,14.25,14.5,483868,0
2009-06-12,14.5,15.7,14.25,14.8,264823,0
2009-06-15,14.5,14.95,13,13.4,375841,0
2009-06-16,14.2,14.45,12.55,12.75,247175,0
2009-06-17,12.65,13,10,10.95,558232,0
2009-06-18,11.15,11.3,10.2,10.2,249640,0
2009-06-19,10.5,10.8,10.2,10.45,336445,0
2009-06-22,10.55,10.75,9.7,9.7,261780,0
2009-06-23,9.75,9.9,9.05,9.3,239827,0
2009-06-24,9.55,10.45,9.4,9.45,225376,0
2009-06-25,11.25,13.85,10.1,11.6,565578,0
2009-06-26,12.45,14.45,11.95,14.2,865650,0
2009-06-29,15.4,15.4,13.1,14.4,466216,0
2009-06-30,14.4,14.4,13,13.2,241209,0
2009-07-01,13.45,13.7,13,13.2,156709,0
2009-07-02,12.95,12.95,12,12.15,199682,0
2009-07-06,12.05,12.65,11.1,12.65,176912,0
2009-07-07,12.7,12.8,11.75,12.45,94532,0
2009-07-08,12.05,12.25,10.6,10.85,163325,0
2009-07-09,11.25,11.25,10.5,11.05,111521,0
2009-07-10,11.35,11.5,10.3,10.75,138270,0
2009-07-13,10.65,11.95,10.65,11.85,162093,0
2009-07-14,11.85,12.35,11,11.95,138929,0
2009-07-15,12.3,14.1,12.2,13.45,290000,0
2009-07-16,13.75,13.75,12.75,13.15,139535,0
2009-07-17,13.7,13.7,12.6,13.2,154183,0
2009-07-20,13.75,13.75,12.65,12.95,254463,0
2009-07-21,13.2,13.3,12.75,13.25,98775,0
2009-07-22,12.95,13.7,12.8,13.45,108168,0
2009-07-23,13.3,14,13.1,13.45,111866,0
2009-07-24,13.65,14.55,13.45,14.55,157359,0
2009-07-27,14.6,15.7,14.6,15.45,179149,0
2009-07-28,15.35,16,14.6,15.8,162543,0
2009-07-29,15.95,15.95,14.8,15.55,87957,0
2009-07-30,15.75,18.75,15.6,18.1,239347,0
2009-07-31,18.25,20.3,17.3,19.7,271440,0
2009-08-03,20.6,22.45,19.75,21.45,230892,0
2009-08-04,21.7,21.8,19.25,20.1,179284,0
2009-08-05,20.1,20.15,18.75,19.15,151435,0
2009-08-06,19.15,20.45,18.85,19.15,113120,0
2009-08-07,19.8,20.5,19.5,19.85,142154,0
2009-08-10,20.65,21.35,20,20.85,123164,0
2009-08-11,20.9,21,18.85,19.45,117077,0
2009-08-12,19.45,20.75,19.25,20.2,84253,0
2009-08-13,20.65,20.9,19.8,20.2,61364,0
2009-08-14,25.55,25.6,19.5,19.7,900667,0
2009-08-17,18.5,19.25,17,17.35,260972,0
2009-08-18,18.15,20.15,17.65,19.5,206161,0
2009-08-19,19.1,19.45,18.2,18.6,131617,0
2009-08-20,19.25,19.3,16.1,16.95,298952,0
2009-08-21,16.55,17.8,16.35,16.85,194377,0
2009-08-24,17.25,17.74,16.55,16.95,150709,0
2009-08-25,17,17.1,16.5,17,91358,0
2009-08-26,16.65,17.5,16.6,17.4,96796,0
2009-08-27,12.55,14.65,10.5,13.2,1967859,0
2009-08-28,13.5,14.45,12.6,12.95,551238,0
2009-08-31,13.35,13.45,12.3,13.45,365377,0
2009-09-01,13.4,13.65,12,12.7,365570,0
2009-09-02,12.7,12.8,12,12.4,268720,0
2009-09-03,12.7,13,12.5,12.9,136670,0
2009-09-04,13,13.25,12.65,13.05,133900,0
2009-09-08,13.1,14.2,13.1,13.7,352222,0
2009-09-09,14.1,14.8,13.75,14.75,395722,0
2009-09-10,19.25,19.65,17.05,17.55,1495510,0
2009-09-11,17.85,18.2,16.25,17.55,644130,0
2009-09-14,17.45,17.9,16.55,16.85,522444,0
2009-09-15,17.35,18.2,17.05,17.85,315169,0
2009-09-16,17.75,19.3,17.75,19,499752,0
2009-09-17,18.9,21.5,18.9,20.45,758085,0
2009-09-18,21.2,21.25,20.05,21,319070,0
2009-09-21,20.5,20.5,19.5,19.5,471308,0
2009-09-22,20.3,20.5,18.55,19.3,350420,0
2009-09-23,19.45,19.75,18.6,18.75,229627,0
2009-09-24,19.25,19.75,17.85,18.3,265701,0
2009-09-25,18.65,19.45,17.95,18.1,276020,0
2009-09-28,18.25,18.5,17.85,18.15,120703,0
2009-09-29,18.15,18.6,16.5,16.6,328756,0
2009-09-30,16.25,16.8,15.25,16,400499,0
2009-10-01,16.1,16.35,13.7,13.7,436494,0
2009-10-02,13.65,13.8,12.6,13.5,416785,0
2009-10-05,13.95,14.5,13.5,13.95,396478,0
2009-10-06,14.1,15.7,13.65,14.65,358144,0
2009-10-07,14.7,15.2,13.9,13.9,360437,0
2009-10-08,14.6,14.7,13.5,13.9,239641,0
2009-10-09,13.75,16.45,13.6,16.15,1050752,0
2009-10-12,17.6,18.4,16.25,16.6,1079800,0
2009-10-13,16.6,16.75,15.6,16.5,415932,0
2009-10-14,16.95,17.1,15.6,15.95,450012,0
2009-10-15,16.2,16.6,15.45,15.9,421785,0
2009-10-16,16.05,16.7,15.3,15.6,583130,0
2009-10-19,16.35,16.35,12.3,12.55,1765620,0
2009-10-20,13,13.05,10.9,11.05,2097993,0
2009-10-21,11.2,11.85,10.9,11.2,1207284,0
2009-10-22,11.35,11.45,9.7,10.1,2063386,0
2009-10-23,10.2,10.2,9.5,9.9,1034199,0
2009-10-26,10,10.3,9.5,9.65,962495,0
2009-10-27,9.6,9.7,8.5,8.55,1104369,0
2009-10-28,8.75,10.25,8,9.45,2611426,0
2009-10-29,9.65,10.6,9.6,10.15,1767052,0
2009-10-30,10.25,10.25,9.15,9.8,1853028,0
2009-11-02,9.8,10,9.1,9.5,772220,0
2009-11-03,9.25,9.5,9,9.5,451840,0
2009-11-04,9.75,9.9,9.1,9.25,459269,0
2009-11-05,9.45,9.5,8.75,9.35,353558,0
2009-11-06,9.35,9.5,9,9.5,301351,0
2009-11-09,10.5,10.7,9.8,10.1,760902,0
2009-11-10,10.3,10.3,9.6,10,411559,0
2009-11-11,10.4,10.65,9.75,10.65,2017842,0
2009-11-12,10.7,11.45,10.25,10.9,1341956,0
2009-11-13,10.75,11,10.35,10.7,398097,0
2009-11-16,10.85,10.85,10.05,10.25,586740,0
2009-11-17,10.15,10.35,9.7,10.15,426951,0
2009-11-18,9.95,10.15,9.75,9.85,361066,0
2009-11-19,9.75,9.8,9.4,9.65,499978,0
2009-11-20,9.5,9.7,9.4,9.7,254254,0
2009-11-23,9.9,10,9.7,9.85,278179,0
2009-11-24,9.75,9.95,9.6,9.75,174469,0
2009-11-25,9.85,9.9,9.6,9.75,191490,0
2009-11-27,9.1,9.7,9.1,9.55,145559,0
2009-11-30,9.65,9.65,9.2,9.3,358042,0
2009-12-01,9.4,9.65,9.25,9.35,224413,0
2009-12-02,9.55,9.75,9.15,9.65,315151,0
2009-12-03,9.65,9.75,9.35,9.5,192189,0
2009-12-04,9.55,9.85,9.5,9.75,214008,0
2009-12-07,9.7,10.95,9.65,10.45,834640,0
2009-12-08,10.35,10.5,10,10.1,371586,0
2009-12-09,9.55,9.55,8.5,8.75,857014,0
2009-12-10,8.9,9,8.5,8.6,378996,0
2009-12-11,8.55,9.15,8.55,8.85,298841,0
2009-12-14,8.85,9.38,8.75,9.3,245433,0
2009-12-15,9.1,9.45,9.1,9.15,501101,0
2009-12-16,9.45,9.45,9,9.35,368698,0
2009-12-17,9.35,9.6,8.9,9.05,532415,0
2009-12-18,9.25,10.15,9.05,10.15,849766,0
2009-12-21,10.2,10.2,9.55,10.05,354091,0
2009-12-22,10.05,10.5,9.85,10.2,335613,0
2009-12-23,10,10.35,9.5,10.1,334602,0
2009-12-24,10.2,10.2,9.7,9.85,103817,0
2009-12-28,9.95,10.2,9.55,9.6,240342,0
2009-12-29,9.55,9.65,9.3,9.4,198008,0
2009-12-30,9.55,9.55,9.15,9.3,200300,0
2009-12-31,9.3,9.3,8.95,9.05,286034,0
2010-01-04,9.25,10.25,9.2,10.2,491079,0
2010-01-05,10.3,10.4,9.95,10.25,618938,0
2010-01-06,10.45,10.45,10,10.05,291847,0
2010-01-07,10.1,10.5,9.85,10.4,423430,0
2010-01-08,10.4,11.75,10.25,11.35,1138321,0
2010-01-11,11.6,12.2,11.15,11.3,902192,0
2010-01-12,11.1,11.25,10.4,10.55,611181,0
2010-01-13,10.75,10.85,10.3,10.65,458818,0
2010-01-14,10.65,10.75,10.4,10.6,206449,0
2010-01-15,10.6,10.75,10.35,10.65,363146,0
2010-01-19,10.95,11,10.6,10.95,357508,0
2010-01-20,10.85,10.95,10.5,10.6,224822,0
2010-01-21,10.35,10.65,10.05,10.2,384901,0
2010-01-22,10.6,10.85,10.25,10.45,572559,0
2010-01-25,10.65,10.8,10.05,10.35,299323,0
2010-01-26,10.65,10.65,10,10.2,358058,0
2010-01-27,10.15,10.35,10.05,10.2,206088,0
2010-01-28,10.25,10.5,10.05,10.35,224627,0
2010-01-29,10.4,10.4,9.8,9.85,334944,0
2010-02-01,10,10.1,9.5,9.95,324331,0
2010-02-02,10,10,9.65,9.8,209906,0
2010-02-03,9.75,9.95,9.55,9.7,177179,0
2010-02-04,9.55,9.7,9.25,9.35,272155,0
2010-02-05,9.35,9.45,9.05,9.3,266376,0
2010-02-08,9.3,9.65,9.1,9.1,171271,0
2010-02-09,9.25,9.7,9.12,9.65,188116,0
2010-02-10,9.6,9.8,9.35,9.7,194463,0
2010-02-11,9.65,10.1,9.4,10,154020,0
2010-02-12,10,10.2,9.75,10.1,220433,0
2010-02-16,10.1,10.15,9.9,10,262262,0
2010-02-17,10.05,10.15,9.95,10,174454,0
2010-02-18,10,10.1,9.75,9.8,154526,0
2010-02-19,9.8,10.25,9.8,10.25,362848,0
2010-02-22,9.65,9.95,9.35,9.8,306004,0
2010-02-23,9.8,10.05,9.3,10,392647,0
2010-02-24,10,10,9.72,9.95,231957,0
2010-02-25,9.75,9.85,9.6,9.8,199549,0
2010-02-26,9.78,9.85,9.5,9.5,322518,0
2010-03-01,9.45,9.7,9.4,9.55,300635,0
2010-03-02,9.4,9.65,9.35,9.55,196068,0
2010-03-03,9.6,9.6,9.4,9.55,210100,0
2010-03-04,9.55,9.6,9.25,9.3,222792,0
2010-03-05,9.35,9.5,9.3,9.5,408566,0
2010-03-08,9.5,11.4,9.4,10.5,1780747,0
2010-03-09,10.49,10.49,9.76,10.25,925471,0
2010-03-10,10,10.49,9.75,9.99,774215,0
2010-03-11,10.01,10.16,9.91,9.92,482635,0
2010-03-12,9.99,10.05,9.88,9.96,576612,0
2010-03-15,9.97,10.02,9.27,9.44,722309,0
2010-03-16,9.53,9.63,9.39,9.47,372495,0
2010-03-17,9.52,10.05,9.41,9.96,706929,0
2010-03-18,9.96,10.05,9.87,9.95,409702,0
2010-03-19,9.93,10.46,9.93,10.36,1182955,0
2010-03-22,10.23,10.24,9.88,10.2,458996,0
2010-03-23,10.26,10.93,10.18,10.85,707528,0
2010-03-24,10.75,11.1,10.59,10.59,301981,0
2010-03-25,10.68,11,10.66,10.94,589341,0
2010-03-26,10.99,11.5,10.89,11.39,523533,0
2010-03-29,11.34,11.7,11.34,11.53,317132,0
2010-03-30,11.58,11.69,11.13,11.35,248023,0
2010-03-31,11.3,11.41,11.01,11.04,490397,0
2010-04-01,11.05,11.17,10.85,11.08,280660,0
2010-04-05,11.06,11.57,11.02,11.54,298425,0
2010-04-06,11.52,11.99,11.52,11.8,408271,0
2010-04-07,11.84,12.12,11.78,11.86,244878,0
2010-04-08,11.77,11.77,11.44,11.68,241117,0
2010-04-09,11.61,11.79,11.45,11.77,193519,0
2010-04-12,11.73,12.2,11.73,12.08,214486,0
2010-04-13,12.03,13.1,12,12.86,495600,0
2010-04-14,13.01,14.47,13.01,14.16,948285,0
2010-04-15,14.31,15.17,14.17,14.62,652089,0
2010-04-16,14.51,14.98,14.33,14.58,415568,0
2010-04-19,14.32,14.55,13.57,13.85,640304,0
2010-04-20,14.07,14.45,13.9,14.36,311998,0
2010-04-21,14.42,14.5,14.02,14.18,225985,0
2010-04-22,14,14.66,13.51,14.64,359985,0
2010-04-23,14.72,15.06,14.63,14.93,300450,0
2010-04-26,15,15.95,14.96,15.32,590632,0
2010-04-27,15.34,15.39,14.3,14.41,390151,0
2010-04-28,14.46,14.84,14.08,14.31,304371,0
2010-04-29,14.36,14.6,14.1,14.57,244412,0
2010-04-30,14.5,14.74,13.75,13.78,446970,0
2010-05-03,13.95,14.02,13.4,13.91,348814,0
2010-05-04,13.6,13.65,12.9,13.08,299473,0
2010-05-05,12.86,12.97,12.31,12.49,431213,0
2010-05-06,12.31,12.63,10.1,11.27,767452,0
2010-05-07,11.4,11.57,10.03,10.38,801388,0
2010-05-10,11.25,12.11,11.16,11.54,368163,0
2010-05-11,11.54,11.93,11.15,11.46,342731,0
2010-05-12,11.55,13,11.55,13,396863,0
2010-05-13,13.06,13.45,12.68,12.94,315458,0
2010-05-14,12.7,12.95,11.67,12.21,606624,0
2010-05-17,12.14,13.18,11.62,13.05,562444,0
2010-05-18,13.28,13.69,12.2,12.27,516371,0
2010-05-19,12.15,12.15,11.34,11.58,501767,0
2010-05-20,11.42,11.49,10.7,10.74,458651,0
2010-05-21,10.5,11.62,10.39,11.2,611432,0
2010-05-24,11.05,11.57,11.02,11.08,340385,0
2010-05-25,10.63,11.15,10.45,11.07,437886,0
2010-05-26,11.3,11.6,10.83,10.95,403747,0
2010-05-27,11.37,11.75,11.17,11.73,295076,0
2010-05-28,11.85,11.85,11.36,11.52,226123,0
2010-06-01,11.39,11.79,11,11,225055,0
2010-06-02,11.16,11.54,11.02,11.47,187133,0
2010-06-03,11.31,11.6,11.16,11.56,191380,0
2010-06-04,11.25,11.26,10.55,10.6,366022,0
2010-06-07,10.98,10.98,9.97,10.06,472842,0
2010-06-08,10.07,10.32,9.6,9.79,638485,0
2010-06-09,9.58,9.9,8.83,8.94,1183845,0
2010-06-10,8.97,9.39,8.09,8.56,1201271,0
2010-06-11,8.33,8.63,8.11,8.56,624828,0
2010-06-14,8.68,9.49,8.59,8.97,901630,0
2010-06-15,9.18,9.52,9.03,9.44,625087,0
2010-06-16,9.36,9.63,9.07,9.49,352356,0
2010-06-17,9.6,9.94,9.55,9.81,468044,0
2010-06-18,9.89,9.95,9.7,9.85,522218,0
2010-06-21,10.13,10.19,9.75,9.87,374117,0
2010-06-22,9.8,9.96,9.05,9.12,445755,0
2010-06-23,9.12,9.33,8.82,9.14,292343,0
2010-06-24,9.06,9.15,8.8,8.9,337980,0
2010-06-25,8.99,9.12,8.8,8.85,713816,0
2010-06-28,8.9,9.4,8.9,9.02,295062,0
2010-06-29,8.84,8.97,8.72,8.81,441578,0
2010-06-30,8.72,8.96,8.31,8.37,320500,0
2010-07-01,8.34,8.6,8.28,8.41,431025,0
2010-07-02,8.53,8.67,8.26,8.54,266348,0
2010-07-06,8.69,8.9,8.15,8.19,488722,0
2010-07-07,8.26,8.36,8.12,8.26,426783,0
2010-07-08,8.5,8.6,8.4,8.6,267282,0
2010-07-09,8.6,8.98,8.46,8.97,265595,0
2010-07-12,9.16,9.45,9,9.15,268592,0
2010-07-13,9.51,9.67,9.26,9.48,293339,0
2010-07-14,9.4,9.46,9.1,9.34,144514,0
2010-07-15,9.39,9.49,9.04,9.28,188579,0
2010-07-16,9.14,9.19,8.78,8.81,377963,0
2010-07-19,8.83,8.97,8.41,8.7,210897,0
2010-07-20,8.52,9.12,8.51,9.07,207263,0
2010-07-21,9.14,9.29,8.77,8.85,176809,0
2010-07-22,9.03,9.32,8.94,9.26,237788,0
2010-07-23,9.16,9.98,9.1,9.89,362985,0
2010-07-26,9.97,10.63,9.8,10.44,415766,0
2010-07-27,10.53,10.59,9.73,9.81,297399,0
2010-07-28,9.82,9.95,9.53,9.62,191268,0
2010-07-29,9.71,9.93,9.5,9.73,188016,0
2010-07-30,9.51,9.88,9.45,9.47,183118,0
2010-08-02,9.7,9.83,9.54,9.64,190918,0
2010-08-03,9.61,9.84,9.25,9.5,162613,0
2010-08-04,9.53,10.2,9.53,10.07,340374,0
2010-08-05,10.06,10.12,9.84,9.87,167489,0
2010-08-06,9.66,10.18,9.52,10.14,248939,0
2010-08-09,10.25,10.35,10.04,10.09,127680,0
2010-08-10,10,10.06,9.65,9.92,283040,0
2010-08-11,9.64,9.75,9.1,9.13,320724,0
2010-08-12,8.99,9.34,8.88,9,140739,0
2010-08-13,8.96,9.06,8.86,8.92,178409,0
2010-08-16,8.81,9.19,8.81,9.16,174086,0
2010-08-17,9.35,9.45,9.13,9.18,152668,0
2010-08-18,9.19,9.37,9.07,9.27,103410,0
2010-08-19,9.19,9.24,8.89,8.91,221992,0
2010-08-20,8.83,9.15,8.8,9.02,258913,0
2010-08-23,9.06,9.16,8.7,8.73,491785,0
2010-08-24,8.72,9.22,8.66,9.03,436670,0
2010-08-25,8.94,9.18,8.69,9.16,189722,0
2010-08-26,9.29,9.34,8.8,8.8,149640,0
2010-08-27,8.94,9.25,8.63,9.22,180710,0
2010-08-30,9.21,9.38,8.8,8.84,216135,0
2010-08-31,8.83,9.06,8.7,8.8,194195,0
2010-09-01,9.04,9.31,8.85,9.31,162630,0
2010-09-02,9.3,9.42,9.13,9.36,128729,0
2010-09-03,9.5,9.88,9.4,9.51,203463,0
2010-09-07,9.47,9.47,8.93,8.99,291109,0
2010-09-08,8.99,9.63,8.99,9.57,363514,0
2010-09-09,9.75,9.87,9.4,9.64,194424,0
2010-09-10,9.68,9.7,9.39,9.59,133394,0
2010-09-13,9.73,10.15,9.65,9.96,344705,0
2010-09-14,9.95,9.95,9.64,9.73,200494,0
2010-09-15,9.71,9.71,9.43,9.49,129074,0
2010-09-16,9.43,9.53,9.12,9.21,128401,0
2010-09-17,9.33,9.4,9.12,9.24,165586,0
2010-09-20,9.26,9.7,9.1,9.68,157725,0
2010-09-21,9.66,9.88,9.42,9.43,125443,0
2010-09-22,9.4,9.51,9.06,9.13,163299,0
2010-09-23,9.05,9.35,9.01,9.02,82642,0
2010-09-24,9.3,9.43,9.12,9.41,123154,0
2010-09-27,9.44,9.45,9.18,9.37,55171,0
2010-09-28,9.42,9.55,9.17,9.5,116077,0
2010-09-29,9.48,9.75,9.48,9.59,134635,0
2010-09-30,9.66,9.75,9.35,9.53,180928,0
2010-10-01,9.63,9.77,9.52,9.77,97930,0
2010-10-04,9.77,9.96,9.35,9.52,129564,0
2010-10-05,9.68,9.84,9.55,9.74,139613,0
2010-10-06,9.78,10.39,9.66,10.39,292409,0
2010-10-07,10.45,10.73,10.06,10.6,300785,0
2010-10-08,10.63,10.79,10.56,10.65,174848,0
2010-10-11,10.69,10.73,10.53,10.6,146347,0
2010-10-12,10.57,10.59,10.32,10.43,113209,0
2010-10-13,10.47,10.59,10.31,10.37,131682,0
2010-10-14,10.39,10.4,10.08,10.37,170146,0
2010-10-15,10.53,10.58,10.16,10.31,134080,0
2010-10-18,10.38,10.44,10.18,10.28,74916,0
2010-10-19,10.11,10.28,9.7,9.73,203272,0
2010-10-20,9.76,9.96,9.67,9.94,158265,0
2010-10-21,10.03,10.39,9.94,10.05,168054,0
2010-10-22,10.08,10.24,10.06,10.19,86862,0
2010-10-25,10.28,10.8,10.28,10.57,216360,0
2010-10-26,10.47,10.75,10.39,10.51,91256,0
2010-10-27,10.41,10.43,10,10.13,136042,0
2010-10-28,10.22,10.3,9.9,9.93,146332,0
2010-10-29,9.95,10.01,9.75,9.91,114418,0
2010-11-01,10.01,10.13,9.75,10.1,170218,0
2010-11-02,10.24,10.47,10.01,10.42,125103,0
2010-11-03,10.39,10.7,10.18,10.46,204820,0
2010-11-04,10.72,10.95,10.63,10.89,162733,0
2010-11-05,10.85,11.1,10.78,10.79,131108,0
2010-11-08,10.78,10.95,10.59,10.89,68303,0
2010-11-09,10.84,10.88,10.17,10.35,161123,0
2010-11-10,10.25,10.72,10.09,10.63,141444,0
2010-11-11,10.52,10.7,10.46,10.6,60400,0
2010-11-12,10.46,10.5,10.15,10.2,103248,0
2010-11-15,10.29,10.3,10.01,10.14,76825,0
2010-11-16,10.01,10.11,9.85,9.97,143716,0
2010-11-17,10.01,10.01,9.77,9.86,93486,0
2010-11-18,10,10.05,9.88,9.96,194022,0
2010-11-19,9.96,10.02,9.82,9.99,106075,0
2010-11-22,9.88,10.06,9.76,9.95,101461,0
2010-11-23,9.8,10,9.6,9.99,132654,0
2010-11-24,10,10.13,9.92,10.08,112877,0
2010-11-26,10.02,10.29,10,10.23,61750,0
2010-11-29,10.12,10.42,9.95,10.4,134207,0
2010-11-30,10.27,10.55,10.17,10.41,117577,0
2010-12-01,10.59,10.71,10.47,10.7,116275,0
2010-12-02,10.71,11.45,10.65,11.44,244877,0
2010-12-03,11.23,11.62,11.1,11.54,101334,0
2010-12-06,11.48,11.66,11.41,11.5,143628,0
2010-12-07,11.64,11.68,10.96,11.17,266863,0
2010-12-08,10.75,11.12,10.61,10.64,326147,0
2010-12-09,10.78,10.78,10.45,10.7,162289,0
2010-12-10,10.82,11.09,10.7,11.03,173893,0
2010-12-13,11.06,11.26,10.88,11.08,203582,0
2010-12-14,11.16,12.05,11.1,12,278623,0
2010-12-15,11.99,12.7,11.91,12.39,220840,0
2010-12-16,12.38,13.1,12.38,12.68,464950,0
2010-12-17,12.53,12.64,12.22,12.56,399532,0
2010-12-20,12.58,12.69,12.42,12.51,261250,0
2010-12-21,12.55,12.6,12.4,12.49,208267,0
2010-12-22,12.56,12.74,12.39,12.71,272331,0
2010-12-23,12.74,12.95,12.71,12.88,208586,0
2010-12-27,12.75,13.79,12.65,13.59,226336,0
2010-12-28,13.65,13.99,13.43,13.9,270307,0
2010-12-29,13.93,14.2,13.88,13.98,233096,0
2010-12-30,14.02,14.06,13.9,13.99,245584,0
2010-12-31,14,14.1,13.93,13.99,200513,0
2011-01-03,14.15,14.24,13.82,13.92,457417,0
2011-01-04,13.83,13.91,12.84,13,396575,0
2011-01-05,12.9,13.62,12.75,13.4,248206,0
2011-01-06,13.37,13.4,12.9,13.04,243671,0
2011-01-07,13.13,13.24,12.66,13.02,176406,0
2011-01-10,12.61,12.89,12.5,12.73,191935,0
2011-01-11,12.63,12.92,12.17,12.77,93201,0
2011-01-12,12.86,12.99,12.53,12.86,171075,0
2011-01-13,12.82,13.03,12.72,12.8,137480,0
2011-01-14,12.76,12.95,12.61,12.88,133735,0
2011-01-18,12.85,13.02,12.69,12.76,174437,0
2011-01-19,12.71,12.99,12.21,12.26,360219,0
2011-01-20,12.14,12.5,11.88,12.45,202617,0
2011-01-21,12.57,12.81,12.36,12.45,239115,0
2011-01-24,12.47,12.97,12.45,12.84,215131,0
2011-01-25,12.74,12.94,12.45,12.72,126306,0
2011-01-26,12.84,13.32,12.67,13.3,388262,0
2011-01-27,13.23,13.38,13.06,13.24,234749,0
2011-01-28,13.21,13.5,12.73,12.9,225397,0
2011-01-31,12.96,13.31,12.85,13.27,294068,0
2011-02-01,13.37,13.97,13.29,13.89,498271,0
2011-02-02,13.87,13.91,13.59,13.62,195736,0
2011-02-03,13.63,13.63,13,13.44,215304,0
2011-02-04,13.32,13.58,13.32,13.45,172858,0
2011-02-07,13.45,13.6,13.38,13.49,216400,0
2011-02-08,13.49,13.5,13.28,13.42,159449,0
2011-02-09,13.41,13.58,13.4,13.51,205157,0
2011-02-10,13.42,13.55,13.12,13.16,173008,0
2011-02-11,13.09,13.41,13.03,13.33,89034,0
2011-02-14,13.33,13.6,13.23,13.44,119621,0
2011-02-15,13.39,13.81,13.38,13.42,128901,0
2011-02-16,13.58,13.61,13.3,13.38,91902,0
2011-02-18,13.84,15.1,13.84,15,502381,0
2011-02-22,14.79,14.94,14,14.23,333555,0
2011-02-23,14.25,14.39,13.5,13.88,248637,0
2011-02-24,13.85,13.97,13.62,13.66,182159,0
2011-02-25,13.74,13.92,13.52,13.88,117040,0
2011-02-28,14.04,14.5,13.89,14.13,181323,0
2011-03-01,14.12,14.19,13.5,13.59,182856,0
2011-03-02,13.55,13.72,13.32,13.71,121901,0
2011-03-03,13.97,14.09,13.81,13.87,152934,0
2011-03-04,13.88,13.94,13.66,13.89,111018,0
2011-03-07,13.92,14.71,13.88,14.4,480384,0
2011-03-08,14.43,15.15,14.32,14.86,457706,0
2011-03-09,14,14.26,13.35,13.71,907323,0
2011-03-10,13.06,13.42,12.75,12.98,400188,0
2011-03-11,12.48,13.28,12.46,12.95,254168,0
2011-03-14,12.93,13.09,12.55,12.65,280637,0
2011-03-15,12.1,12.76,12.1,12.59,261801,0
2011-03-16,12.6,12.6,11.87,12.18,372901,0
2011-03-17,12.34,12.4,11.88,12.09,241777,0
2011-03-18,12.33,12.33,11.29,11.46,975452,0
2011-03-21,11.81,12.37,11.75,12.29,451572,0
2011-03-22,12.28,12.66,12.28,12.41,213230,0
2011-03-23,12.38,12.38,12.03,12.28,223111,0
2011-03-24,12.4,12.75,12.33,12.71,313459,0
2011-03-25,12.8,13.17,12.69,12.93,112765,0
2011-03-28,12.95,13.11,12.69,13.01,222237,0
2011-03-29,13.02,13.2,12.56,12.7,158700,0
2011-03-30,12.7,12.79,12.29,12.4,156997,0
2011-03-31,12.4,12.7,12.27,12.67,189322,0
2011-04-01,12.77,13.03,12.59,12.64,266546,0
2011-04-04,12.75,12.84,12.25,12.38,128755,0
2011-04-05,12.3,12.6,12.27,12.52,155336,0
2011-04-06,12.61,12.72,12.26,12.49,102498,0
2011-04-07,12.51,12.55,12.1,12.18,235436,0
2011-04-08,12.31,12.48,11.97,12,159604,0
2011-04-11,11.98,12,11.67,11.74,134733,0
2011-04-12,11.64,12.02,11.61,11.86,109968,0
2011-04-13,11.97,12.11,11.64,11.64,111048,0
2011-04-14,11.19,11.77,11.19,11.68,88746,0
2011-04-15,11.69,11.85,11.52,11.81,114295,0
2011-04-18,11.61,11.76,11.5,11.61,63177,0
2011-04-19,11.61,11.89,11.58,11.64,100540,0
2011-04-20,11.88,12.03,11.71,11.8,95221,0
2011-04-21,11.93,12.24,11.84,12.21,90021,0
2011-04-25,12.16,12.29,12.06,12.1,82024,0
2011-04-26,12.13,12.56,12.05,12.45,103992,0
2011-04-27,12.4,12.46,12.2,12.3,91712,0
2011-04-28,12.29,12.35,12.1,12.33,97050,0
2011-04-29,12.38,12.57,12.26,12.38,87550,0
2011-05-02,12.43,12.71,12.33,12.45,136747,0
2011-05-03,12.43,12.64,12.26,12.39,295339,0
2011-05-04,12.39,12.5,12.04,12.14,98871,0
2011-05-05,12.05,12.21,11.65,11.92,160181,0
2011-05-06,12.13,12.14,11.71,11.8,75899,0
2011-05-09,11.8,11.94,11.68,11.77,75081,0
2011-05-10,11.87,12.4,11.87,12.4,125557,0
2011-05-11,12.34,12.37,12.1,12.14,91816,0
2011-05-12,12.03,12.33,11.96,12.09,55199,0
2011-05-13,12.13,12.24,11.91,12.02,104989,0
2011-05-16,11.89,12.03,11.83,11.86,136736,0
2011-05-17,11.72,11.81,11.27,11.35,114433,0
2011-05-18,11.44,11.56,11.26,11.4,99986,0
2011-05-19,11.51,11.54,11.34,11.47,51886,0
2011-05-20,11.38,11.44,11.11,11.12,72182,0
2011-05-23,10.86,10.95,10.5,10.51,249389,0
2011-05-24,10.59,10.82,10.45,10.45,232479,0
2011-05-25,10.42,10.55,10.37,10.48,119655,0
2011-05-26,10.45,10.81,10.44,10.73,137526,0
2011-05-27,10.83,11.08,10.6,10.76,215707,0
2011-05-31,10.9,11.08,10.57,10.86,255223,0
2011-06-01,10.8,10.89,10.44,10.5,224508,0
2011-06-02,10.53,10.59,10.39,10.51,62927,0
2011-06-03,10.27,10.45,10.16,10.23,164535,0
2011-06-06,10.2,10.24,9.79,9.82,160470,0
2011-06-07,10.04,10.28,9.85,9.86,146049,0
2011-06-08,10.09,10.77,10.08,10.08,738629,0
2011-06-09,10.23,10.75,10.07,10.52,233120,0
2011-06-10,10.48,10.67,10.41,10.56,140641,0
2011-06-13,10.6,10.87,10.58,10.69,145055,0
2011-06-14,10.89,11.26,10.83,11.12,128000,0
2011-06-15,10.9,10.96,10.65,10.73,126546,0
2011-06-16,10.72,11.47,10.72,11.35,181896,0
2011-06-17,11.47,11.7,11.2,11.33,251213,0
2011-06-20,11.27,11.46,11.18,11.42,110177,0
2011-06-21,11.53,11.99,11.46,11.79,186343,0
2011-06-22,11.75,11.75,11.11,11.13,169628,0
2011-06-23,10.95,11.07,10.58,10.96,254987,0
2011-06-24,11,11.13,10.75,11.11,564306,0
2011-06-27,11.09,11.19,10.92,11,130277,0
2011-06-28,11.09,11.23,10.82,11.19,144859,0
2011-06-29,11.16,11.61,11.16,11.31,134497,0
2011-06-30,11.37,11.54,11.33,11.39,109853,0
2011-07-01,11.4,11.92,11.28,11.85,153016,0
2011-07-05,11.84,11.84,11.34,11.45,218466,0
2011-07-06,11.41,11.8,11.41,11.66,98619,0
2011-07-07,11.74,12,11.73,11.96,152804,0
2011-07-08,11.8,11.84,11.53,11.68,129931,0
2011-07-11,11.42,11.53,11.26,11.43,86899,0
2011-07-12,11.38,11.74,11.38,11.59,252808,0
2011-07-13,11.65,11.75,11.57,11.67,121841,0
2011-07-14,11.74,11.94,11.25,11.3,186186,0
2011-07-15,11.34,11.54,11.17,11.35,146095,0
2011-07-18,11.31,11.4,10.89,10.93,148247,0
2011-07-19,11.03,11.34,10.79,11.23,114014,0
2011-07-20,11.3,11.49,10.82,11.46,183226,0
2011-07-21,11.53,11.82,11.4,11.76,76749,0
2011-07-22,11.7,11.7,11.46,11.6,113557,0
2011-07-25,11.42,11.94,11.36,11.56,151375,0
2011-07-26,11.5,11.5,11.02,11.16,172424,0
2011-07-27,11.04,11.06,10.74,10.9,134349,0
2011-07-28,10.93,11.54,10.89,10.95,113354,0
2011-07-29,10.75,11.45,10.65,11.29,137907,0
2011-08-01,11.49,11.52,10.95,11.09,117587,0
2011-08-02,11,11.09,10.5,10.5,189280,0
2011-08-03,10.51,10.74,10.09,10.64,117541,0
2011-08-04,10.47,10.57,9.63,9.72,203367,0
2011-08-05,9.89,9.98,8.96,9.08,306571,0
2011-08-08,8.92,8.98,7.95,7.95,356651,0
2011-08-09,8.38,9.15,7.66,9.05,285312,0
2011-08-10,8.77,9,8.43,8.51,224850,0
2011-08-11,8.7,9.66,8.52,9.45,228846,0
2011-08-12,9.57,9.59,8.91,9.2,139514,0
2011-08-15,9.23,9.46,9.21,9.46,43937,0
2011-08-16,9.27,9.31,8.78,9,154337,0
2011-08-17,9.04,9.24,8.77,8.87,78276,0
2011-08-18,8.57,8.68,8,8.03,298270,0
2011-08-19,7.88,8.04,7.64,7.74,243543,0
2011-08-22,8.02,8.18,7.52,7.67,228120,0
2011-08-23,7.7,8.92,7.66,8.92,261900,0
2011-08-24,8.92,9.29,8.72,8.99,145651,0
2011-08-25,8.98,9.08,8.2,8.46,126171,0
2011-08-26,8.39,8.8,8.13,8.7,76197,0
2011-08-29,8.92,9.46,8.83,9.39,122665,0
2011-08-30,9.34,9.78,9.14,9.68,106553,0
2011-08-31,9.77,10.03,9.49,9.67,104559,0
2011-09-01,9.69,9.71,8.79,8.88,175420,0
2011-09-02,8.78,9.03,8.56,8.59,125179,0
2011-09-06,8.25,8.81,8.24,8.74,152575,0
2011-09-07,8.97,9.5,8.8,9.5,173105,0
2011-09-08,9.07,9.5,8.67,8.98,390596,0
2011-09-09,8.85,8.99,8.13,8.3,265527,0
2011-09-12,8.13,8.57,8.04,8.27,145031,0
2011-09-13,8.36,8.44,8.07,8.3,188795,0
2011-09-14,8.4,8.59,8.12,8.42,216691,0
2011-09-15,8.57,9.05,8.44,9.01,336423,0
2011-09-16,9.03,9.47,9.03,9.14,531276,0
2011-09-19,8.76,8.97,8.4,8.85,184460,0
2011-09-20,8.87,8.97,8.36,8.37,127090,0
2011-09-21,8.36,8.58,7.99,8.01,132640,0
2011-09-22,7.65,8,7.3,7.49,283874,0
2011-09-23,7.39,7.71,7.28,7.36,210090,0
2011-09-26,7.44,7.74,7.32,7.73,117917,0
2011-09-27,7.98,8.79,7.76,8.31,355900,0
2011-09-28,8.28,8.45,7.77,7.81,175648,0
2011-09-29,8.13,8.15,7.38,7.88,264456,0
2011-09-30,7.76,7.96,7.54,7.56,179535,0
2011-10-03,7.46,7.62,6.88,6.89,260838,0
2011-10-04,7,7.94,6.8,7.84,234584,0
2011-10-05,7.97,8.1,7.59,8.01,158476,0
2011-10-06,8.07,8.4,7.9,8.3,168172,0
2011-10-07,8.32,8.35,7.69,7.73,136083,0
2011-10-10,8.01,8.35,7.9,8.33,204832,0
2011-10-11,8.2,8.43,8.08,8.34,131218,0
2011-10-12,8.37,8.8,8.28,8.68,149787,0
2011-10-13,8.47,8.64,8.15,8.62,152432,0
2011-10-14,8.75,8.8,8.34,8.5,215226,0
2011-10-17,8.4,8.77,8.27,8.63,185247,0
2011-10-18,8.59,9.34,8.53,9.13,227189,0
2011-10-19,9.11,9.26,8.7,8.78,86541,0
2011-10-20,8.8,8.8,8.5,8.72,101048,0
2011-10-21,8.94,9.19,8.58,8.77,187673,0
2011-10-24,8.85,9.56,8.75,9.49,216730,0
2011-10-25,9.35,9.38,8.81,8.84,163234,0
2011-10-26,9.12,9.28,8.69,9.17,127150,0
2011-10-27,9.61,9.69,8.98,9.28,410848,0
2011-10-28,9.21,9.56,8.96,9.47,122292,0
2011-10-31,9.2,9.39,9.09,9.11,203430,0
2011-11-01,8.74,9.29,8.63,8.89,230929,0
2011-11-02,9.16,9.3,8.88,9.15,183131,0
2011-11-03,9.37,9.46,9.04,9.42,179314,0
2011-11-04,9.21,9.4,9.03,9.38,119439,0
2011-11-07,9.3,9.38,9,9.29,64862,0
2011-11-08,9.38,9.5,9.08,9.36,100567,0
2011-11-09,9.09,9.19,8.65,8.66,112062,0
2011-11-10,8.9,9.1,8.58,8.76,111486,0
2011-11-11,8.92,9.01,8.85,8.92,57338,0
2011-11-14,8.79,8.85,8.3,8.48,201746,0
2011-11-15,8.37,8.82,8.37,8.72,101661,0
2011-11-16,8.53,9.24,8.48,9,280192,0
2011-11-17,8.95,9.17,8.87,9.06,157356,0
2011-11-18,9.06,9.1,8.84,8.9,116606,0
2011-11-21,8.59,8.64,8.29,8.49,154191,0
2011-11-22,8.43,8.69,8.24,8.31,146572,0
2011-11-23,8.16,8.22,7.9,8,161951,0
2011-11-25,7.9,8.03,7.76,7.82,91543,0
2011-11-28,8.22,8.38,8.14,8.34,137495,0
2011-11-29,8.41,8.52,8.26,8.31,70574,0
2011-11-30,8.83,9.39,8.8,9.32,242624,0
2011-12-01,9.11,9.23,8.88,8.9,206374,0
2011-12-02,9,9.35,8.97,9.3,192875,0
2011-12-05,9.54,9.74,9.45,9.67,137330,0
2011-12-06,9.66,9.66,9.07,9.3,201455,0
2011-12-07,9.94,10.55,9.82,10.46,582222,0
2011-12-08,10.25,10.58,10,10.02,449680,0
2011-12-09,10.19,10.74,10.09,10.35,353863,0
2011-12-12,10.08,10.35,10.04,10.31,199760,0
2011-12-13,10.49,10.83,9.81,9.97,354411,0
2011-12-14,9.87,9.89,9.54,9.79,163582,0
2011-12-15,9.99,10.25,9.87,10.18,187225,0
2011-12-16,10.3,10.48,10.11,10.29,216614,0
2011-12-19,10.37,10.62,9.7,9.72,188732,0
2011-12-20,9.95,10.46,9.66,10.42,156937,0
2011-12-21,10.3,10.91,10.29,10.87,105269,0
2011-12-22,10.91,10.91,10.49,10.66,94564,0
2011-12-23,10.52,10.83,10.52,10.83,40258,0
2011-12-27,10.73,11.04,10.58,10.92,48768,0
2011-12-28,10.89,10.92,10.58,10.61,54602,0
2011-12-29,10.7,10.89,10.7,10.84,95634,0
2011-12-30,10.82,10.95,10.72,10.87,71484,0
2012-01-03,11.21,11.21,10.92,10.96,224014,0
2012-01-04,10.95,11.15,10.7,11.02,105373,0
2012-01-05,10.95,11.33,10.79,11.15,102672,0
2012-01-06,11.13,11.35,10.97,11,74198,0
2012-01-09,11,11.06,10.65,11.04,136242,0
2012-01-10,11.2,11.31,10.85,10.9,187704,0
2012-01-11,10.89,11.31,10.76,11.27,235454,0
2012-01-12,11.27,11.7,11.19,11.5,112538,0
2012-01-13,11.27,11.48,11.03,11.2,115732,0
2012-01-17,11.39,11.39,10.54,10.63,159429,0
2012-01-18,10.58,11.19,10.5,11.19,126608,0
2012-01-19,11.24,11.65,11.2,11.47,112631,0
2012-01-20,11.46,11.57,11.23,11.34,56121,0
2012-01-23,11.31,11.39,11.07,11.15,46212,0
2012-01-24,11.06,11.32,11,11.3,84461,0
2012-01-25,11.24,11.74,11.21,11.58,65542,0
2012-01-26,11.67,11.91,11.35,11.44,107531,0
2012-01-27,11.34,11.73,11.26,11.72,48463,0
2012-01-30,11.54,11.7,11.37,11.62,38415,0
2012-01-31,11.78,11.78,11.27,11.71,77839,0
2012-02-01,11.82,12.01,11.56,11.88,98005,0
2012-02-02,11.88,12.29,11.75,11.97,89667,0
2012-02-03,12.28,12.51,12.18,12.39,75780,0
2012-02-06,12.21,12.33,11.96,12.28,65367,0
2012-02-07,12.17,12.58,12.03,12.32,128018,0
2012-02-08,12.4,12.42,11.91,12.28,49080,0
2012-02-09,12.32,12.39,12.09,12.19,54342,0
2012-02-10,11.96,12,11.83,11.89,77348,0
2012-02-13,12,12.28,11.92,11.97,157137,0
2012-02-14,11.83,12.34,11.83,12.17,57828,0
2012-02-15,12.19,12.47,12.07,12.18,80410,0
2012-02-16,12.16,12.69,12.06,12.65,80032,0
2012-02-17,12.67,12.71,12.46,12.63,47049,0
2012-02-21,12.65,12.84,12.44,12.55,116773,0
2012-02-22,12.55,12.59,12,12.07,70652,0
2012-02-23,12.04,12.39,11.85,12.35,94286,0
2012-02-24,12.33,12.52,12.08,12.11,32973,0
2012-02-27,11.95,12.35,11.78,12.26,65855,0
2012-02-28,12.28,12.62,12.05,12.09,110179,0
2012-02-29,12.09,12.29,11.84,12.1,159766,0
2012-03-01,12.22,12.46,12.09,12.17,86028,0
2012-03-02,12.14,12.63,12.06,12.09,122796,0
2012-03-05,12.1,12.41,12.02,12.35,73402,0
2012-03-06,12.13,12.13,11.81,12.11,160197,0
2012-03-07,12.09,12.09,11.12,11.29,210148,0
2012-03-08,11.44,11.58,11.21,11.49,125340,0
2012-03-09,11.54,12.15,11.53,12.02,146109,0
2012-03-12,12.01,12.2,11.62,11.69,219644,0
2012-03-13,11.9,12.15,11.72,12.15,409260,0
2012-03-14,12.09,12.25,12.06,12.12,97362,0
2012-03-15,12.06,12.18,11.94,12.16,134368,0
2012-03-16,12.2,12.35,11.87,11.99,303699,0
2012-03-19,12,12.29,11.94,12.14,194407,0
2012-03-20,11.98,12.3,11.97,12.06,91122,0
2012-03-21,12.07,12.42,12.07,12.34,160666,0
2012-03-22,12.2,12.23,11.83,11.92,114022,0
2012-03-23,11.89,12.05,11.61,12.05,101659,0
2012-03-26,12.21,12.23,12.1,12.15,117336,0
2012-03-27,12.14,12.23,11.91,11.91,237040,0
2012-03-28,11.86,11.95,11.61,11.77,165678,0
2012-03-29,11.64,11.76,11.52,11.58,113533,0
2012-03-30,11.71,11.71,11.45,11.51,99547,0
2012-04-02,11.47,12.2,11.37,12.19,162324,0
2012-04-03,12.14,12.15,11.83,11.89,165677,0
2012-04-04,11.76,11.76,11.56,11.67,87736,0
2012-04-05,11.6,11.66,11.48,11.51,48123,0
2012-04-09,11.33,11.53,11.19,11.37,139539,0
2012-04-10,11.35,11.4,11.06,11.14,174248,0
2012-04-11,11.29,11.41,11.04,11.18,123850,0
2012-04-12,11.16,11.83,11.16,11.61,256881,0
2012-04-13,11.53,11.58,11.16,11.22,82415,0
2012-04-16,11.29,11.57,11.09,11.42,85929,0
2012-04-17,11.49,11.83,11.47,11.6,111638,0
2012-04-18,11.49,11.56,11.29,11.35,53506,0
2012-04-19,11.4,11.48,11.1,11.29,79431,0
2012-04-20,11.4,11.57,11.34,11.42,125969,0
2012-04-23,11.15,11.41,11.07,11.27,95188,0
2012-04-24,11.26,11.53,11.24,11.37,272035,0
2012-04-25,11.6,11.94,11.51,11.61,142574,0
2012-04-26,11.58,11.72,11.57,11.67,170691,0
2012-04-27,11.68,12,11.48,12,87426,0
2012-04-30,12.04,12.15,11.91,11.99,116052,0
2012-05-01,11.96,12.1,11.56,11.57,119157,0
2012-05-02,11.49,11.55,11.33,11.49,95364,0
2012-05-03,11.78,11.99,11.45,11.6,191986,0
2012-05-04,11.67,11.7,11.4,11.64,122521,0
2012-05-07,11.57,11.74,11.42,11.58,68015,0
2012-05-08,11.46,11.47,11.12,11.29,106318,0
2012-05-09,11.09,11.21,11.01,11.12,166888,0
2012-05-10,11.23,11.35,11.05,11.1,56323,0
2012-05-11,10.97,11.06,10.51,10.55,142651,0
2012-05-14,10.37,10.53,10.25,10.39,119450,0
2012-05-15,10.37,10.63,10.32,10.44,119145,0
2012-05-16,10.48,10.76,10.42,10.43,116853,0
2012-05-17,10.53,10.55,9.76,9.78,91579,0
2012-05-18,9.82,9.93,9.66,9.78,78714,0
2012-05-21,9.87,10.25,9.86,10.2,79920,0
2012-05-22,10.21,10.41,9.71,9.84,77600,0
2012-05-23,9.69,9.99,9.51,9.96,58539,0
2012-05-24,9.97,9.99,9.65,9.94,32932,0
2012-05-25,9.93,9.94,9.71,9.84,55285,0
2012-05-29,10,10.13,9.96,10,101030,0
2012-05-30,9.66,9.79,9.44,9.53,56445,0
2012-05-31,9.17,9.85,9.17,9.72,109079,0
2012-06-01,9.47,9.66,9.2,9.39,123813,0
2012-06-04,9.44,9.62,8.98,9.3,112516,0
2012-06-05,9.19,9.48,8.92,9.08,162619,0
2012-06-06,9.08,9.59,9.08,9.55,101325,0
2012-06-07,9.76,9.82,9.53,9.54,85333,0
2012-06-08,9.5,9.6,9.42,9.58,54849,0
2012-06-11,9.71,9.71,9.11,9.18,115171,0
2012-06-12,9.27,9.48,9.15,9.23,67173,0
2012-06-13,9.2,9.49,9.09,9.4,114931,0
2012-06-14,9.44,9.94,9.44,9.88,80573,0
2012-06-15,9.91,10.07,9.71,10.03,99790,0
2012-06-18,9.92,10.27,9.79,10.12,69419,0
2012-06-19,10.17,10.25,9.91,10,104998,0
2012-06-20,9.94,9.97,9.72,9.85,73831,0
2012-06-21,9.8,9.85,9.04,9.2,140770,0
2012-06-22,9.28,9.88,9.22,9.76,226032,0
2012-06-25,9.52,10.43,9.52,10.34,115275,0
2012-06-26,10.35,10.42,9.95,10.21,73655,0
2012-06-27,10.33,10.56,10.28,10.52,56888,0
2012-06-28,10.4,10.73,10.4,10.73,60919,0
2012-06-29,11.01,11.11,10.71,10.83,74463,0
2012-07-02,10.83,11.27,10.66,11.27,120504,0
2012-07-03,11.25,11.25,10.94,11.08,78617,0
2012-07-05,11.06,11.17,10.89,10.89,59072,0
2012-07-06,10.73,10.86,10.62,10.79,65522,0
2012-07-09,10.74,10.9,10.68,10.79,110493,0
2012-07-10,10.87,10.93,10.64,10.83,59674,0
2012-07-11,10.82,11.04,10.77,10.84,68027,0
2012-07-12,10.76,11,10.54,10.92,63410,0
2012-07-13,10.94,11.01,10.75,10.98,54156,0
2012-07-16,10.97,10.97,10.71,10.75,25400,0
2012-07-17,10.86,10.94,10.62,10.86,65788,0
2012-07-18,10.8,10.89,10.7,10.8,148893,0
2012-07-19,10.79,10.84,10.59,10.67,81914,0
2012-07-20,10.55,10.61,10.35,10.55,169642,0
2012-07-23,10.31,10.61,10.31,10.35,41782,0
2012-07-24,10.36,10.51,10.27,10.45,66623,0
2012-07-25,10.53,10.61,10.39,10.57,80955,0
2012-07-26,10.71,11.02,10.56,10.61,65350,0
2012-07-27,10.68,11.09,10.6,11.06,107409,0
2012-07-30,11.1,11.3,11.09,11.11,108523,0
2012-07-31,11.09,11.11,10.67,10.76,77431,0
2012-08-01,10.84,10.86,10.46,10.47,74475,0
2012-08-02,10.39,10.71,10.39,10.68,77150,0
2012-08-03,10.9,11.18,10.73,11.1,63364,0
2012-08-06,11.15,11.2,11.01,11.14,50123,0
2012-08-07,11.23,11.23,10.95,11.1,67552,0
2012-08-08,11.07,11.17,10.97,11.08,24226,0
2012-08-09,11.06,11.15,10.9,11,36208,0
2012-08-10,10.94,11.17,10.73,10.78,75164,0
2012-08-13,10.73,10.97,10.55,10.63,46507,0
2012-08-14,10.72,10.86,10.61,10.85,138335,0
2012-08-15,10.82,10.91,10.76,10.89,86830,0
2012-08-16,10.91,11.16,10.84,11.14,39577,0
2012-08-17,11.1,11.17,11,11.05,57103,0
2012-08-20,10.98,11.09,10.94,11.03,61862,0
2012-08-21,11.09,11.24,10.91,10.99,34728,0
2012-08-22,10.99,10.99,10.76,10.79,16878,0
2012-08-23,10.73,10.8,10.48,10.52,47406,0
2012-08-24,10.46,10.63,10.4,10.55,40030,0
2012-08-27,10.6,10.65,10.46,10.56,21158,0
2012-08-28,10.52,10.85,10.48,10.82,81838,0
2012-08-29,10.81,11,10.66,10.92,47508,0
2012-08-30,10.85,11.02,10.69,10.74,48172,0
2012-08-31,10.87,10.87,10.7,10.75,57251,0
2012-09-04,10.77,10.77,10.32,10.53,75512,0
2012-09-05,10.71,10.96,10.61,10.79,129152,0
2012-09-06,10.75,10.87,10.51,10.73,143623,0
2012-09-07,10.78,11.31,10.72,11.31,360505,0
2012-09-10,11.31,11.42,11.13,11.22,122709,0
2012-09-11,11.23,11.34,10.99,11.27,101431,0
2012-09-12,11.34,11.45,11.23,11.37,101212,0
2012-09-13,11.36,11.99,11.29,11.91,135842,0
2012-09-14,12,12.08,11.74,11.78,98935,0
2012-09-17,11.74,11.74,11.43,11.47,44000,0
2012-09-18,11.41,11.45,11.05,11.05,94901,0
2012-09-19,11.04,11.22,10.93,11.11,109625,0
2012-09-20,11.01,11.22,11,11.13,60995,0
2012-09-21,11.29,11.46,11.14,11.21,242579,0
2012-09-24,11.08,11.25,10.98,11.16,71612,0
2012-09-25,11.2,11.24,10.6,10.65,92257,0
2012-09-26,10.66,10.68,10.3,10.38,172038,0
2012-09-27,10.41,10.59,10.37,10.38,103801,0
2012-09-28,10.3,10.37,10.03,10.03,140535,0
2012-10-01,10.11,10.46,10.04,10.23,202374,0
2012-10-02,10.25,10.6,10.25,10.5,162676,0
2012-10-03,10.49,10.8,10.37,10.59,76283,0
2012-10-04,10.65,10.72,10.32,10.54,94423,0
2012-10-05,10.6,10.69,10.49,10.49,73383,0
2012-10-08,10.44,10.47,10.29,10.37,45970,0
2012-10-09,10.35,10.43,10.04,10.16,73404,0
2012-10-10,10.19,10.19,9.8,9.93,84733,0
2012-10-11,10.04,10.25,9.97,10.25,49759,0
2012-10-12,10.26,10.26,10.1,10.2,84916,0
2012-10-15,10.26,10.3,9.97,10.25,68385,0
2012-10-16,10.3,10.35,10.11,10.22,141875,0
2012-10-17,10.21,10.58,10.19,10.58,183664,0
2012-10-18,10.59,10.96,10.38,10.55,130621,0
2012-10-19,10.46,10.74,10.46,10.63,157301,0
2012-10-22,10.56,10.7,10.5,10.68,42362,0
2012-10-23,10.57,11.25,10.57,11.13,116377,0
2012-10-24,11.16,11.24,10.9,11.06,56081,0
2012-10-25,11.16,11.3,10.71,11.28,144975,0
2012-10-26,11.26,11.26,11.01,11.24,51628,0
2012-10-31,11.31,11.39,11.07,11.21,91048,0
2012-11-01,11.23,11.57,11.23,11.39,59944,0
2012-11-02,11.48,11.48,11.24,11.24,64524,0
2012-11-05,11.27,11.39,11.23,11.3,26064,0
2012-11-06,11.36,11.36,11.17,11.25,73230,0
2012-11-07,11.13,11.23,11.02,11.18,56499,0
2012-11-08,11.14,11.23,10.95,10.96,43262,0
2012-11-09,10.91,11.15,10.91,11.11,42210,0
2012-11-12,11.19,11.19,11.1,11.16,32171,0
2012-11-13,11.13,11.3,11.01,11.26,113588,0
2012-11-14,11.3,11.3,11.05,11.09,93795,0
2012-11-15,11.11,11.2,10.92,11.06,118805,0
2012-11-16,11.03,11.07,10.87,10.99,88000,0
2012-11-19,11.15,11.45,11.07,11.21,81054,0
2012-11-20,11.19,12,11.19,11.85,241193,0
2012-11-21,11.99,12.4,11.85,12.37,180095,0
2012-11-23,12.44,12.44,12.14,12.31,34266,0
2012-11-26,12.31,12.66,12.05,12.66,90874,0
2012-11-27,12.65,13.25,12.59,13.07,214045,0
2012-11-28,13.08,13.2,12.83,13.17,238776,0
2012-11-29,13.24,13.5,13.07,13.17,167243,0
2012-11-30,13.08,13.25,12.86,13.09,118682,0
2012-12-03,13.08,13.22,12.89,12.98,89754,0
2012-12-04,13.79,13.79,13.1,13.27,128669,0
2012-12-05,13.44,13.45,12.75,13.15,262402,0
2012-12-06,13.18,13.64,12.88,13.39,166564,0
2012-12-07,13.49,13.9,13.3,13.76,117649,0
2012-12-10,13.83,14.18,13.69,14.03,173064,0
2012-12-11,14.16,14.5,14.01,14.24,134402,0
2012-12-12,14.23,14.23,13.86,13.92,169345,0
2012-12-13,13.9,13.9,13.48,13.61,103361,0
2012-12-14,13.54,14.07,13.54,13.92,79592,0
2012-12-17,13.75,14.36,13.59,14.28,127112,0
2012-12-18,14.32,14.63,14.02,14.4,147962,0
2012-12-19,14.37,14.44,13.95,14.22,161250,0
2012-12-20,14.11,14.3,13.86,14.04,141095,0
2012-12-21,14.04,14.15,13.46,14.15,321028,0
2012-12-24,14.03,14.03,13.53,13.95,43239,0
2012-12-26,13.94,13.94,13.49,13.54,115478,0
2012-12-27,13.57,13.73,13.34,13.66,59395,0
2012-12-28,13.56,13.7,13.48,13.63,52218,0
2012-12-31,13.63,13.92,13.49,13.9,79301,0
2013-01-02,14.18,14.49,14.11,14.31,109216,0
2013-01-03,14.31,14.31,13.77,14.21,172756,0
2013-01-04,14.25,14.31,14.07,14.16,74991,0
2013-01-07,14.1,14.46,14,14.38,114879,0
2013-01-08,14.32,14.74,14.12,14.61,181337,0
2013-01-09,14.65,15.18,14.65,15.04,182137,0
2013-01-10,14.98,15.02,14.75,14.83,281270,0
2013-01-11,14.86,14.89,14.58,14.84,218702,0
2013-01-14,14.75,14.85,14.47,14.81,145435,0
2013-01-15,14.74,15.04,14.7,14.8,324746,0
2013-01-16,14.75,14.84,14.5,14.56,73294,0
2013-01-17,14.69,15.11,14.64,15.02,78723,0
2013-01-18,14.96,15.18,14.88,15.03,71187,0
2013-01-22,15.07,15.13,14.58,14.81,72012,0
2013-01-23,14.83,15.01,14.64,14.83,48800,0
2013-01-24,14.88,14.93,14.53,14.71,78291,0
2013-01-25,14.32,15.38,14.32,15.38,86154,0
2013-01-28,15.38,15.6,15.01,15.52,98155,0
2013-01-29,15.47,15.93,15.39,15.93,89620,0
2013-01-30,15.91,15.91,15.46,15.59,152628,0
2013-01-31,15.52,15.56,15.34,15.48,38689,0
2013-02-01,15.97,16.47,15.79,16.15,179591,0
2013-02-04,16.4,16.46,15.82,15.94,160266,0
2013-02-05,15.99,16.06,15.8,15.96,126803,0
2013-02-06,15.87,15.87,15.17,15.72,108574,0
2013-02-07,15.66,15.66,15.24,15.42,70498,0
2013-02-08,15.42,15.67,15.42,15.6,63365,0
2013-02-11,15.55,15.56,15.38,15.42,52968,0
2013-02-12,15.48,15.79,15.36,15.7,80737,0
2013-02-13,15.75,15.92,15.61,15.9,147374,0
2013-02-14,15.82,16.34,15.82,16.28,62111,0
2013-02-15,16.3,16.4,16.25,16.39,100780,0
2013-02-19,16.42,16.87,16.42,16.87,132907,0
2013-02-20,16.82,16.84,15.79,15.97,144599,0
2013-02-21,15.93,16,15.47,15.65,84520,0
2013-02-22,15.76,16.03,15.68,15.95,75188,0
2013-02-25,16.04,16.04,15.19,15.27,89054,0
2013-02-26,15.46,15.77,15.25,15.7,93995,0
2013-02-27,15.78,16.26,15.67,16.24,184927,0
2013-02-28,16.22,16.45,16.04,16.35,161794,0
2013-03-01,16.3,16.89,16.17,16.81,113572,0
2013-03-04,16.75,16.97,16.69,16.97,122193,0
2013-03-05,17,17,16.65,16.88,206832,0
2013-03-06,16.5,16.5,15.19,15.82,495719,0
2013-03-07,15.77,15.79,15.37,15.79,330974,0
2013-03-08,15.94,16.34,15.69,16.25,135450,0
2013-03-11,16.19,16.47,15.94,16.36,105548,0
2013-03-12,16.2,16.45,16.19,16.24,105300,0
2013-03-13,16.27,16.3,16.1,16.14,122200,0
2013-03-14,16.15,16.5,16.08,16.38,93916,0
2013-03-15,16.45,16.49,16.32,16.42,198450,0
2013-03-18,16.37,16.82,16.21,16.7,163367,0
2013-03-19,16.92,17.68,16.92,17.47,245317,0
2013-03-20,17.51,17.73,17.44,17.71,320532,0
2013-03-21,17.57,17.57,17.22,17.31,69166,0
2013-03-22,17.37,17.85,17.28,17.51,475528,0
2013-03-25,17.69,17.8,17.12,17.39,280101,0
2013-03-26,17.45,17.68,17.3,17.66,119446,0
2013-03-27,17.49,17.65,17.4,17.56,49644,0
2013-03-28,17.6,17.64,17.34,17.37,67878,0
2013-04-01,17.43,17.43,17.01,17.14,100442,0
2013-04-02,17.27,17.42,16.95,17.07,67784,0
2013-04-03,17.08,17.16,16.66,16.8,129625,0
2013-04-04,16.8,16.91,16.65,16.88,68460,0
2013-04-05,16.55,17.09,16.51,16.94,82621,0
2013-04-08,17.01,17.21,16.78,17.17,31570,0
2013-04-09,17.16,17.31,16.61,16.73,135009,0
2013-04-10,16.76,17.32,16.65,17.3,121767,0
2013-04-11,17.34,17.63,17.34,17.5,108146,0
2013-04-12,17.38,17.63,17.29,17.51,42270,0
2013-04-15,17.36,17.49,15.94,16.15,155718,0
2013-04-16,16.36,16.64,16.16,16.61,79253,0
2013-04-17,16.35,16.5,15.63,15.77,86895,0
2013-04-18,15.83,16.18,15.56,15.83,72115,0
2013-04-19,15.83,15.97,15.6,15.91,72639,0
2013-04-22,15.9,15.9,15.25,15.31,144762,0
2013-04-23,15.49,16.66,15.43,16.65,105174,0
2013-04-24,16.77,16.97,16.57,16.87,46254,0
2013-04-25,16.87,17.5,16.64,16.85,213018,0
2013-04-26,16.71,16.83,16.35,16.67,48974,0
2013-04-29,16.74,16.8,16.62,16.67,21129,0
2013-04-30,16.74,17.18,16.73,17.12,136134,0
2013-05-01,17.1,17.1,15.78,15.83,85904,0
2013-05-02,15.83,16.3,15.81,16.19,44194,0
2013-05-03,16.55,16.88,16.47,16.59,49185,0
2013-05-06,16.64,17.02,16.42,16.97,44695,0
2013-05-07,17.04,17.46,16.86,17.35,64398,0
2013-05-08,17.26,17.46,17.13,17.42,81224,0
2013-05-09,17.34,17.47,17.18,17.26,71387,0
2013-05-10,17.36,17.37,17.13,17.21,42115,0
2013-05-13,17.22,17.22,16.96,16.99,37280,0
2013-05-14,16.93,17.46,16.87,17.46,87287,0
2013-05-15,17.3,17.47,16.6,17.18,87235,0
2013-05-16,16.99,17.08,16.85,17,39886,0
2013-05-17,17.04,17.25,16.84,17.21,69592,0
2013-05-20,17.18,17.4,16.78,16.88,32991,0
2013-05-21,16.84,16.97,16.41,16.53,44349,0
2013-05-22,16.61,16.63,15.31,15.34,135230,0
2013-05-23,14.41,15.5,14.26,15.31,297686,0
2013-05-24,15.16,15.18,14.86,15.06,133045,0
2013-05-28,15.19,15.5,14.98,15.25,256635,0
2013-05-29,15.14,15.24,15,15.18,193893,0
2013-05-30,15.18,15.18,14.56,14.67,232671,0
2013-05-31,14.53,14.81,14.27,14.45,2445900,0
2013-06-03,14.55,15.2,14.43,15.2,325878,0
2013-06-04,15.2,15.2,14.63,14.73,229953,0
2013-06-05,14.58,14.69,14.12,14.5,257963,0
2013-06-06,14.55,14.75,14.4,14.75,278762,0
2013-06-07,14.93,15.53,14.75,15.46,329666,0
2013-06-10,15.55,15.8,15.17,15.8,225620,0
2013-06-11,15.42,15.74,15.42,15.58,317339,0
2013-06-12,15.69,16.03,15.66,15.71,198384,0
2013-06-13,15.66,16.64,15.62,16.52,172190,0
2013-06-14,16.46,16.56,16.18,16.28,94613,0
2013-06-17,16.47,16.94,16.47,16.8,146451,0
2013-06-18,16.79,16.86,16.37,16.72,182041,0
2013-06-19,16.68,16.7,16.36,16.47,144946,0
2013-06-20,16.13,16.18,15.58,15.75,195343,0
2013-06-21,15.76,15.9,15.28,15.79,221213,0
2013-06-24,15.49,15.86,15.14,15.43,301953,0
2013-06-25,15.62,15.86,15.29,15.35,203673,0
2013-06-26,15.51,15.64,15.14,15.46,103671,0
2013-06-27,15.57,15.84,15.37,15.78,112211,0
2013-06-28,15.7,15.87,15.16,15.29,953824,0
2013-07-01,15.43,15.76,15.33,15.52,134027,0
2013-07-02,15.57,15.73,14.96,15.09,138591,0
2013-07-03,14.98,15.24,14.98,15.15,62047,0
2013-07-05,15.33,15.35,14.83,15.09,106489,0
2013-07-08,15.14,15.16,14.71,14.84,347265,0
2013-07-09,14.97,15.66,14.88,15.57,168708,0
2013-07-10,15.54,15.54,15.02,15.23,152939,0
2013-07-11,15.44,15.58,14.89,15.17,333036,0
2013-07-12,15.11,15.13,14.85,15.04,357742,0
2013-07-15,15.06,15.43,15.01,15.09,142729,0
2013-07-16,15.09,15.1,14.74,14.84,108673,0
2013-07-17,14.9,14.9,14.15,14.24,379322,0
2013-07-18,14.25,14.47,14.24,14.46,213536,0
2013-07-19,14.45,14.59,14.37,14.59,151295,0
2013-07-22,14.56,14.64,14.34,14.35,124872,0
2013-07-23,14.49,15.1,14.27,14.28,307401,0
2013-07-24,14.37,14.56,14.21,14.26,198561,0
2013-07-25,14.22,14.46,14.02,14.11,174128,0
2013-07-26,14.34,14.66,14,14.1,227726,0
2013-07-29,14,14.19,13.9,13.96,175887,0
2013-07-30,14.06,14.13,13.91,14.03,254453,0
2013-07-31,14.07,14.43,14.01,14.18,93807,0
2013-08-01,14.37,14.53,14.15,14.25,104061,0
2013-08-02,14.24,14.39,14.11,14.16,71653,0
2013-08-05,14.17,14.17,13.97,14.13,114181,0
2013-08-06,14.1,14.1,13.51,13.59,169799,0
2013-08-07,13.52,13.62,13.36,13.42,135899,0
2013-08-08,13.55,13.61,13.51,13.57,74216,0
2013-08-09,13.52,13.64,13.29,13.29,120192,0
2013-08-12,13.18,13.28,13.01,13.08,113320,0
2013-08-13,13.14,13.14,12.78,12.98,111188,0
2013-08-14,13.01,13.2,12.79,12.94,150255,0
2013-08-15,12.76,12.87,12.5,12.53,179198,0
2013-08-16,12.48,12.79,12.45,12.61,130702,0
2013-08-19,12.64,12.73,12.52,12.52,106498,0
2013-08-20,12.55,12.85,12.55,12.76,51895,0
2013-08-21,12.67,12.76,12.38,12.42,173776,0
2013-08-22,12.51,12.65,12.42,12.55,238836,0
2013-08-23,12.57,12.57,12.39,12.46,104125,0
2013-08-26,12.46,12.66,12.36,12.5,244171,0
2013-08-27,12.33,12.38,12.11,12.27,81418,0
2013-08-28,12.27,12.27,12.05,12.09,208790,0
2013-08-29,12.05,12.13,12.02,12.08,170914,0
2013-08-30,12.05,12.13,11.95,11.98,213451,0
2013-09-03,12.14,12.46,11.86,11.89,314630,0
2013-09-04,11.9,12.23,11.9,12,200189,0
2013-09-05,11.53,11.99,11.22,11.75,440421,0
2013-09-06,11.83,11.88,11.63,11.75,300362,0
2013-09-09,11.81,12.09,11.81,12.04,275701,0
2013-09-10,12.12,12.19,11.74,11.77,622183,0
2013-09-11,11.78,11.98,11.62,11.93,264346,0
2013-09-12,11.89,12.39,11.89,12.3,203600,0
2013-09-13,12.33,12.56,12.33,12.53,235038,0
2013-09-16,12.8,12.8,12.41,12.44,413839,0
2013-09-17,12.41,12.5,12.22,12.33,353314,0
2013-09-18,12.31,12.64,12.06,12.46,291993,0
2013-09-19,12.55,12.74,12.46,12.7,190656,0
2013-09-20,12.75,12.77,12.46,12.54,340567,0
2013-09-23,12.51,12.51,12.01,12.26,310885,0
2013-09-24,12.22,12.48,12.1,12.43,171899,0
2013-09-25,12.42,12.53,12.32,12.39,180510,0
2013-09-26,12.41,12.53,12.27,12.39,96865,0
2013-09-27,12.54,12.76,12.44,12.68,164943,0
2013-09-30,12.5,12.86,12.42,12.74,253301,0
2013-10-01,12.71,12.92,12.57,12.75,239904,0
2013-10-02,12.62,12.88,12.54,12.81,210664,0
2013-10-03,12.74,12.93,12.59,12.9,375735,0
2013-10-04,12.94,13.05,12.74,13.02,240761,0
2013-10-07,12.89,12.96,12.67,12.71,292889,0
2013-10-08,12.68,12.84,12.66,12.72,266302,0
2013-10-09,12.72,13.03,12.63,12.77,175189,0
2013-10-10,12.93,13.16,12.88,13.07,211576,0
2013-10-11,13.06,13.65,13.06,13.64,357166,0
2013-10-14,13.65,13.85,13.35,13.82,506423,0
2013-10-15,13.79,13.79,13.5,13.56,180068,0
2013-10-16,13.7,13.97,13.55,13.96,232608,0
2013-10-17,13.95,14.53,13.94,14.53,258542,0
2013-10-18,14.6,14.66,14.11,14.22,185237,0
2013-10-21,14.19,14.26,13.93,14.08,82982,0
2013-10-22,14.17,14.37,14.05,14.28,140606,0
2013-10-23,14.15,14.31,14.06,14.13,173226,0
2013-10-24,14.15,14.58,14.08,14.5,160379,0
2013-10-25,14.56,15.17,14.28,15.13,223179,0
2013-10-28,15.09,15.15,14.7,14.81,142676,0
2013-10-29,14.83,14.94,14.65,14.71,117922,0
2013-10-30,14.73,14.78,14.52,14.64,111803,0
2013-10-31,14.65,14.74,14.41,14.43,133800,0
2013-11-01,14.41,14.68,14.35,14.45,249518,0
2013-11-04,14.46,14.9,14.46,14.81,231975,0
2013-11-05,14.7,14.78,14.38,14.51,134676,0
2013-11-06,14.57,15.01,14.44,14.97,158124,0
2013-11-07,15.03,15.31,14.71,14.71,212082,0
2013-11-08,14.71,15.13,14.54,14.92,101037,0
2013-11-11,14.88,15.07,14.67,14.96,73693,0
2013-11-12,14.93,16.19,14.89,16.17,402380,0
2013-11-13,16.04,16.21,15.76,16.16,233307,0
2013-11-14,16.12,16.15,15.72,15.9,362552,0
2013-11-15,15.88,16.29,15.84,16.22,130741,0
2013-11-18,16.34,16.75,16.16,16.48,139124,0
2013-11-19,16.53,16.67,16.28,16.37,124949,0
2013-11-20,16.4,16.59,16.03,16.11,150429,0
2013-11-21,16.17,16.62,15.96,16.57,86623,0
2013-11-22,16.62,16.84,16.49,16.58,94574,0
2013-11-25,16.53,16.69,16.39,16.49,102114,0
2013-11-26,16.48,16.76,16.45,16.71,153313,0
2013-11-27,16.76,17.05,16.76,16.95,118055,0
2013-11-29,17.03,17.15,16.9,16.93,56472,0
2013-12-02,16.89,17,16.15,16.24,161349,0
2013-12-03,16.16,16.42,15.98,16.06,151085,0
2013-12-04,16,16.26,15.9,16.2,139417,0
2013-12-05,16.13,16.4,16.07,16.15,144294,0
2013-12-06,16.33,16.65,16.29,16.29,170503,0
2013-12-09,16.36,16.49,16.07,16.41,93089,0
2013-12-10,16.41,17.17,16.2,16.78,415631,0
2013-12-11,17.15,17.72,16.5,16.58,919116,0
2013-12-12,16.61,17.53,16.61,17.49,519964,0
2013-12-13,17.5,17.7,17.43,17.59,379187,0
2013-12-16,17.73,17.89,17.49,17.79,691305,0
2013-12-17,17.79,17.79,17.41,17.5,215197,0
2013-12-18,17.58,17.98,17.5,17.9,364577,0
2013-12-19,17.75,17.75,16.6,17,406740,0
2013-12-20,16.95,17.36,16.95,17.17,304916,0
2013-12-23,17.19,17.72,17.17,17.47,269927,0
2013-12-24,17.44,17.72,17.43,17.62,388777,0
2013-12-26,17.66,17.83,17.5,17.64,164623,0
2013-12-27,17.72,17.82,17.64,17.68,114528,0
2013-12-30,17.71,17.75,17.5,17.61,91299,0
2013-12-31,17.69,17.74,17.5,17.54,106406,0
2014-01-02,17.5,17.68,17.25,17.6,150751,0
2014-01-03,17.67,17.9,17.55,17.68,126470,0
2014-01-06,17.5,17.51,16.5,16.53,439935,0
2014-01-07,16.53,16.97,16.4,16.9,611431,0
2014-01-08,16.97,17.98,16.91,17.91,1000601,0
2014-01-09,17.93,18.77,17.93,18.67,1319392,0
2014-01-10,19.48,19.57,18.3,18.67,7624948,0
2014-01-13,18.54,18.98,18.22,18.81,896907,0
2014-01-14,18.96,19.46,18.77,19.25,1060740,0
2014-01-15,19.2,19.77,19.16,19.7,552142,0
2014-01-16,19.72,19.89,19.37,19.82,426871,0
2014-01-17,19.81,19.94,19.56,19.69,793906,0
2014-01-21,20.01,20.14,19.81,19.93,778794,0
2014-01-22,19.88,20,19.71,19.95,410122,0
2014-01-23,19.98,19.98,19.47,19.73,560578,0
2014-01-24,19.64,19.7,18.81,18.85,758861,0
2014-01-27,18.97,19.03,17.95,18.67,590800,0
2014-01-28,18.74,19.35,18.51,19.19,464776,0
2014-01-29,19.08,19.12,18.79,18.87,426471,0
2014-01-30,19.06,19.06,18.48,18.71,426258,0
2014-01-31,18.34,18.78,18.33,18.44,360305,0
2014-02-03,18.43,18.52,17.16,17.23,528218,0
2014-02-04,17.38,18.22,16.88,18.15,754118,0
2014-02-05,18.03,18.17,17.52,17.97,431261,0
2014-02-06,18.15,18.77,18.05,18.3,447491,0
2014-02-07,18.39,18.77,18.35,18.6,432747,0
2014-02-10,18.59,18.67,17.92,18.15,359645,0
2014-02-11,18.23,18.3,17.92,18.08,265042,0
2014-02-12,18.14,18.24,17.86,18.05,332578,0
2014-02-13,17.87,18.49,17.72,18.37,382416,0
2014-02-14,18.26,18.35,18.08,18.24,208846,0
2014-02-18,18.26,18.49,18.09,18.18,355704,0
2014-02-19,18.17,18.32,17.77,17.79,224532,0
2014-02-20,17.87,18.07,17.5,17.76,379307,0
2014-02-21,17.73,18.07,17.56,17.6,269668,0
2014-02-24,17.6,17.89,17.42,17.56,238176,0
2014-02-25,17.58,17.66,16.68,16.76,577508,0
2014-02-26,16.76,17.56,16.63,17.32,489837,0
2014-02-27,17.33,17.5,17.11,17.36,309132,0
2014-02-28,17.81,18.01,16.62,17.06,824177,0
2014-03-03,16.81,17.18,16.75,16.94,757940,0
2014-03-04,17.1,17.49,17.07,17.08,289658,0
2014-03-05,17.03,17.05,16.81,16.89,425341,0
2014-03-06,17,17.36,16.75,17.25,423640,0
2014-03-07,17.3,17.31,16.94,17.1,241996,0
2014-03-10,17.06,17.13,16.88,17,339052,0
2014-03-11,17.08,17.35,16.6,16.78,578865,0
2014-03-12,14.93,17.15,14.93,16.51,1175587,0
2014-03-13,16.48,16.57,16.25,16.41,890233,0
2014-03-14,16.41,16.61,16.26,16.59,742198,0
2014-03-17,16.75,17.1,16.61,16.86,693283,0
2014-03-18,16.72,17.42,16.71,17.2,911478,0
2014-03-19,17.33,17.47,17,17.23,344503,0
2014-03-20,17.25,17.28,16.56,16.6,478119,0
2014-03-21,16.77,17.04,16.57,16.94,467044,0
2014-03-24,17.34,17.47,16.97,17.02,413243,0
2014-03-25,17.05,17.25,17,17.04,438795,0
2014-03-26,17.16,17.21,16.6,16.65,305800,0
2014-03-27,16.62,16.74,16.13,16.32,429994,0
2014-03-28,16.38,16.93,16.35,16.9,283435,0
2014-03-31,17.06,17.49,16.96,17.46,303121,0
2014-04-01,17.49,17.98,17.45,17.93,345779,0
2014-04-02,18,18.29,17.78,18.22,361286,0
2014-04-03,18.19,18.2,17.63,17.74,440749,0
2014-04-04,17.83,17.83,16.95,16.95,490989,0
2014-04-07,16.87,16.93,16.15,16.36,811388,0
2014-04-08,16.4,16.77,16.33,16.47,330041,0
2014-04-09,16.52,16.82,16.22,16.77,288615,0
2014-04-10,16.71,16.88,16.24,16.33,347589,0
2014-04-11,16.15,16.33,15.88,16.12,496670,0
2014-04-14,16.32,16.34,15.99,16.16,311619,0
2014-04-15,16.18,16.27,15.82,15.95,387374,0
2014-04-16,16.03,16.32,15.76,16.16,152464,0
2014-04-17,16.16,16.32,15.96,16.26,121789,0
2014-04-21,16.3,16.6,16.14,16.59,187490,0
2014-04-22,16.65,16.99,16.55,16.96,255596,0
2014-04-23,17,17,16.3,16.3,191383,0
2014-04-24,16.45,16.51,15.99,16.12,358457,0
2014-04-25,16,16.07,15.61,15.84,350407,0
2014-04-28,15.89,15.93,15.32,15.62,347265,0
2014-04-29,15.65,15.82,15.4,15.44,367868,0
2014-04-30,15.4,15.66,15.29,15.64,254442,0
2014-05-01,15.6,16.1,15.6,15.82,237101,0
2014-05-02,15.91,16.3,15.78,16.22,167313,0
2014-05-05,16.07,16.27,15.84,15.92,217501,0
2014-05-06,15.9,15.95,15.75,15.85,245754,0
2014-05-07,15.85,15.85,15.54,15.72,255401,0
2014-05-08,15.65,16.12,15.61,15.87,252407,0
2014-05-09,15.8,16.41,15.75,16.32,326269,0
2014-05-12,16.35,17.16,16.34,17.1,299431,0
2014-05-13,17.04,17.28,16.96,17.04,259757,0
2014-05-14,16.97,17.08,16.73,16.79,244016,0
2014-05-15,16.68,16.77,16.19,16.63,450672,0
2014-05-16,16.64,16.71,16.39,16.7,102237,0
2014-05-19,16.64,16.94,16.61,16.67,146218,0
2014-05-20,16.55,16.55,16.06,16.22,233137,0
2014-05-21,16.35,16.52,16.06,16.2,104430,0
2014-05-22,16.22,16.36,16.06,16.21,376732,0
2014-05-23,16.22,16.93,16.14,16.93,238182,0
2014-05-27,16.96,17.51,16.85,17.48,254102,0
2014-05-28,17.41,17.46,17.04,17.12,125293,0
2014-05-29,17.17,17.22,16.75,16.82,125255,0
2014-05-30,16.85,17.02,16.6,16.75,106999,0
2014-06-02,16.75,16.75,16.39,16.65,162313,0
2014-06-03,16.57,16.83,16.44,16.48,221814,0
2014-06-04,16.39,16.72,16.26,16.5,269370,0
2014-06-05,16.54,17.35,16.52,17.35,218524,0
2014-06-06,17.41,18.05,17.37,17.99,220427,0
2014-06-09,17.93,18.05,17.77,17.9,228833,0
2014-06-10,17.79,17.86,17.39,17.65,316300,0
2014-06-11,17.12,18.68,16.65,18.31,830612,0
2014-06-12,18.32,18.35,17.52,17.89,487788,0
2014-06-13,17.84,17.84,17.31,17.5,246984,0
2014-06-16,17.49,17.9,17.48,17.85,196273,0
2014-06-17,17.93,18.72,17.93,18.69,370763,0
2014-06-18,18.62,18.94,18.47,18.85,375445,0
2014-06-19,18.9,18.98,18.5,18.72,176909,0
2014-06-20,18.75,18.81,18.64,18.76,319381,0
2014-06-23,18.82,18.83,18.53,18.54,283782,0
2014-06-24,18.55,18.7,18.3,18.51,351237,0
2014-06-25,18.34,19.07,18.34,18.98,514439,0
2014-06-26,19,19.05,18.78,18.86,309744,0
2014-06-27,18.77,19.38,18.77,19.05,1035163,0
2014-06-30,19.14,19.47,18.91,19.43,280424,0
2014-07-01,19.46,19.88,19.46,19.76,425563,0
2014-07-02,19.71,19.83,19.45,19.55,178300,0
2014-07-03,19.6,19.74,19.48,19.56,112865,0
2014-07-07,19.46,19.57,19.19,19.2,234109,0
2014-07-08,19.11,19.14,18.58,18.63,236911,0
2014-07-09,18.65,18.88,18.45,18.49,144416,0
2014-07-10,17.96,18.62,17.83,18.59,398683,0
2014-07-11,18.56,19.05,18.53,18.99,273059,0
2014-07-14,18.92,18.92,18.36,18.75,455881,0
2014-07-15,18.69,19.12,18.65,19,524907,0
2014-07-16,19.11,19.12,18.67,19.1,325831,0
2014-07-17,18.94,19.07,18.6,18.63,287255,0
2014-07-18,18.65,18.74,18.59,18.66,147507,0
2014-07-21,18.56,18.61,18.31,18.44,252251,0
2014-07-22,18.57,18.77,18.49,18.65,145153,0
2014-07-23,18.61,18.94,18.54,18.86,173681,0
2014-07-24,18.88,19.08,18.14,18.19,393482,0
2014-07-25,18.03,18.13,17.78,17.99,293380,0
2014-07-28,17.96,18.07,17.47,17.61,254032,0
2014-07-29,17.68,17.9,17.51,17.53,235862,0
2014-07-30,17.62,17.62,17.09,17.33,340504,0
2014-07-31,17.13,17.37,16.67,16.76,475968,0
2014-08-01,16.8,17.01,16.6,16.9,298833,0
2014-08-04,17.05,17.23,16.94,17.07,258976,0
2014-08-05,16.99,17.45,16.9,17.38,343846,0
2014-08-06,17.21,18.12,17.13,17.9,294898,0
2014-08-07,17.93,18,17.68,17.77,169434,0
2014-08-08,17.76,18.16,17.7,18.07,132322,0
2014-08-11,18.25,18.77,18.09,18.65,330241,0
2014-08-12,18.53,18.8,18.45,18.6,481001,0
2014-08-13,18.61,18.83,18.58,18.81,186234,0
2014-08-14,18.86,19.36,18.82,19.12,283144,0
2014-08-15,19.26,19.26,18.75,18.9,224030,0
2014-08-18,19.11,19.4,18.96,19.4,134317,0
2014-08-19,19.4,19.72,19.37,19.43,203496,0
2014-08-20,19.34,19.34,19.07,19.25,99988,0
2014-08-21,19.29,19.77,19.2,19.58,278457,0
2014-08-22,19.5,19.54,19.28,19.44,89077,0
2014-08-25,19.5,19.72,19.34,19.56,195014,0
2014-08-26,19.56,19.89,19.53,19.69,220766,0
2014-08-27,19.75,19.9,19.69,19.8,193244,0
2014-08-28,19.6,20.37,19.44,20.1,495265,0
2014-08-29,19.75,20.21,19.75,19.96,225068,0
2014-09-02,20.01,20.13,19.57,19.74,495407,0
2014-09-03,19.74,20.73,19.74,20.43,618690,0
2014-09-04,20.47,20.83,20.15,20.19,325349,0
2014-09-05,20.09,20.41,19.95,20.2,234863,0
2014-09-08,20.2,20.54,19.93,20.09,440503,0
2014-09-09,20.47,21.68,20.06,21.14,1286528,0
2014-09-10,21.06,21.2,19.8,20.14,542940,0
2014-09-11,20.09,20.46,19.93,20.21,571032,0
2014-09-12,20.15,20.23,19.87,19.99,272779,0
2014-09-15,19.95,20.08,19.58,19.71,178273,0
2014-09-16,19.68,19.92,19.52,19.86,173161,0
2014-09-17,19.9,20.2,19.75,19.97,195906,0
2014-09-18,20.09,20.65,19.99,20.54,305440,0
2014-09-19,20.71,20.81,19.99,20.51,644228,0
2014-09-22,20.43,20.51,20.12,20.29,358464,0
2014-09-23,20.23,20.43,20.08,20.14,182896,0
2014-09-24,20.13,20.44,20,20.1,194736,0
2014-09-25,20.12,20.15,19.6,19.65,194104,0
2014-09-26,19.69,19.8,19.39,19.67,280489,0
2014-09-29,19.47,19.94,19.47,19.81,228165,0
2014-09-30,19.82,19.93,19.4,19.4,232707,0
2014-10-01,19.42,19.5,18.72,18.74,174626,0
2014-10-02,18.75,19.11,18.53,19.04,348576,0
2014-10-03,19.26,19.33,18.97,19.09,125702,0
2014-10-06,19.14,19.27,18.76,18.98,104563,0
2014-10-07,18.82,18.9,18.31,18.36,143845,0
2014-10-08,18.34,18.67,17.95,18.65,455733,0
2014-10-09,18.61,18.77,18.41,18.42,248933,0
2014-10-10,18.36,18.66,17.8,17.82,275212,0
2014-10-13,17.86,18.48,17.84,17.9,277348,0
2014-10-14,18.06,18.21,17.71,17.76,329249,0
2014-10-15,17.4,18,17.4,17.93,321801,0
2014-10-16,17.66,18.44,17.66,18.31,318287,0
2014-10-17,18.52,19.01,18.51,18.72,365757,0
2014-10-20,18.67,19.07,18.38,18.59,217094,0
2014-10-21,18.66,19.38,18.66,19.13,198155,0
2014-10-22,19.22,19.3,18.72,18.74,232594,0
2014-10-23,18.99,19.32,18.7,19.26,374348,0
2014-10-24,19.25,19.27,19.04,19.19,118596,0
2014-10-27,19.14,19.55,18.8,19.36,254419,0
2014-10-28,19.52,19.53,19.29,19.53,256327,0
2014-10-29,19.5,19.67,19.19,19.43,158019,0
2014-10-30,19.32,19.53,19.18,19.38,205361,0
2014-10-31,19.72,19.96,19.49,19.87,287214,0
2014-11-03,19.88,20.2,19.76,19.82,226899,0
2014-11-04,19.7,19.84,19.29,19.35,263011,0
2014-11-05,19.4,19.43,18.99,19.25,202046,0
2014-11-06,19.2,19.48,19.04,19.33,204961,0
2014-11-07,19.38,19.58,19.2,19.49,112994,0
2014-11-10,19.56,20.11,19.56,19.8,286840,0
2014-11-11,19.77,19.91,19.31,19.37,131384,0
2014-11-12,19.22,19.49,19.04,19.3,168950,0
2014-11-13,19.25,19.4,18.83,18.89,83720,0
2014-11-14,18.91,19.11,18.81,19,106588,0
2014-11-17,18.92,18.96,18.35,18.45,160417,0
2014-11-18,18.57,19.43,18.47,19.3,307936,0
2014-11-19,19.35,19.35,18.8,18.85,211101,0
2014-11-20,18.71,19.32,18.69,19.24,143586,0
2014-11-21,19.55,19.64,19.05,19.16,124632,0
2014-11-24,19.19,19.44,19,19.29,115368,0
2014-11-25,19.27,19.34,18.84,18.88,201685,0
2014-11-26,18.94,19.07,18.83,19,78857,0
2014-11-28,18.94,18.96,18.62,18.66,95160,0
2014-12-01,18.42,18.62,18.07,18.24,183059,0
2014-12-02,18.23,18.91,18.15,18.8,142874,0
2014-12-03,18.8,19.28,18.64,19.02,90777,0
2014-12-04,19.06,19.06,18.58,18.71,99194,0
2014-12-05,18.74,19.04,18.74,18.85,111569,0
2014-12-08,18.67,18.89,17.85,18.14,382110,0
2014-12-09,17.97,18.41,17.79,18.15,453953,0
2014-12-10,20,20.85,19.03,19.31,751587,0
2014-12-11,19.35,19.83,19.15,19.17,551586,0
2014-12-12,18.77,18.94,17.95,18.01,410902,0
2014-12-15,18.04,18.19,17.03,17.07,328582,0
2014-12-16,17.01,17.95,16.9,17.38,254572,0
2014-12-17,17.38,17.91,17.32,17.87,221645,0
2014-12-18,18.19,18.19,17.59,17.82,188252,0
2014-12-19,17.82,17.94,17.13,17.46,265444,0
2014-12-22,17.45,17.64,17.22,17.64,146062,0
2014-12-23,17.77,18.08,17.46,17.67,563783,0
2014-12-24,17.68,17.9,17.58,17.78,66766,0
2014-12-26,17.86,18.05,17.83,18.01,112455,0
2014-12-29,17.97,18.66,17.97,18.65,159631,0
2014-12-30,18.6,18.66,18.42,18.56,88236,0
2014-12-31,18.67,18.81,18.46,18.52,121407,0
2015-01-02,18.57,18.6,17.89,18.26,158596,0
2015-01-05,18.08,18.08,17.38,17.53,149621,0
2015-01-06,17.52,17.52,16.52,16.55,246924,0
2015-01-07,16.62,16.76,15.45,15.78,462653,0
2015-01-08,15.89,16.59,15.72,16.22,714916,0
2015-01-09,16.2,16.66,16.1,16.45,317592,0
2015-01-12,16.39,16.65,15.99,16.63,285577,0
2015-01-13,16.74,17.03,16.33,16.66,191894,0
2015-01-14,16.53,16.69,16.31,16.49,125641,0
2015-01-15,16.49,16.49,15.65,15.76,173599,0
2015-01-16,15.65,16.29,15.59,16.05,166921,0
2015-01-20,16.02,16.21,15.55,15.78,196258,0
2015-01-21,15.71,16.19,15.71,16.04,191972,0
2015-01-22,16.17,16.44,15.89,16.24,86068,0
2015-01-23,16.25,16.34,16.07,16.13,63917,0
2015-01-26,16.27,16.56,16.02,16.41,154231,0
2015-01-27,16.25,16.48,16.04,16.3,114503,0
2015-01-28,16.43,16.49,15.7,15.76,123760,0
2015-01-29,15.8,16.07,15.66,15.79,222420,0
2015-01-30,15.59,15.97,15.39,15.43,163912,0
2015-02-02,15.52,15.62,15.24,15.61,317409,0
2015-02-03,15.68,16.34,15.68,16.28,233722,0
2015-02-04,16.26,16.49,16,16.06,130456,0
2015-02-05,16.11,16.35,15.7,16.3,304694,0
2015-02-06,16.36,16.65,16.27,16.56,233813,0
2015-02-09,16.45,16.82,16.43,16.56,206190,0
2015-02-10,16.73,17.06,16.61,16.84,208807,0
2015-02-11,16.81,17,16.7,16.72,112021,0
2015-02-12,16.87,17.1,16.67,17.1,313201,0
2015-02-13,17.1,17.51,16.99,17.42,327006,0
2015-02-17,17.38,17.46,17.02,17.2,232491,0
2015-02-18,17.2,17.39,17.19,17.23,77337,0
2015-02-19,17.2,17.53,17.2,17.5,103163,0
2015-02-20,17.26,17.44,16.87,17.25,307650,0
2015-02-23,17.2,17.29,16.76,16.86,329798,0
2015-02-24,16.82,17.04,16.75,16.76,207777,0
2015-02-25,16.71,16.89,16.31,16.74,324439,0
2015-02-26,16.83,17,16.56,16.9,388204,0
2015-02-27,16.81,17.05,16.8,16.84,188883,0
2015-03-02,16.85,17.27,16.81,17.02,230300,0
2015-03-03,16.98,17.12,16.85,17,225000,0
2015-03-04,16.9,16.97,16.74,16.76,129400,0
2015-03-05,16.78,16.9,16.6,16.75,103500,0
2015-03-06,16.57,16.74,16.31,16.33,113600,0
2015-03-09,16.38,16.41,16.23,16.25,118200,0
2015-03-10,16.03,16.35,15.77,15.81,315400,0
2015-03-11,17.09,17.65,16.52,16.89,936600,0
2015-03-12,17.47,17.74,16.64,16.92,497900,0
2015-03-13,17.08,17.08,16.32,16.7,345300,0
2015-03-16,16.71,16.86,16.5,16.61,238600,0
2015-03-17,16.48,16.97,16.48,16.91,264800,0
2015-03-18,16.83,17.35,16.6,17.02,295500,0
2015-03-19,16.91,17.14,16.88,17.1,276200,0
2015-03-20,17.21,17.54,17.13,17.44,380600,0
2015-03-23,17.37,17.6,17.27,17.59,148100,0
2015-03-24,17.52,17.59,17.23,17.3,208800,0
2015-03-25,17.25,17.61,17.22,17.26,428100,0
2015-03-26,17.17,17.49,17.09,17.26,207500,0
2015-03-27,17.22,17.32,16.96,17.13,162400,0
2015-03-30,17.13,17.23,17.08,17.15,208100,0
2015-03-31,17.01,17.33,16.94,17.28,294628,0
2015-04-01,17.2,17.73,17.11,17.5,248800,0
2015-04-02,17.47,17.82,17.24,17.31,194700,0
2015-04-06,17.23,17.53,17.03,17.05,160000,0
2015-04-07,17.01,17.1,16.76,16.77,93553,0
2015-04-08,16.76,16.84,16.54,16.77,107500,0
2015-04-09,16.72,16.75,16.29,16.48,111399,0
2015-04-10,16.51,16.76,16.39,16.71,212200,0
2015-04-13,16.68,16.96,16.68,16.93,169300,0
2015-04-14,17.11,17.29,16.82,17.27,225600,0
2015-04-15,17.36,17.4,17.18,17.24,96126,0
2015-04-16,17.17,17.26,16.94,17.08,167099,0
2015-04-17,16.91,17.09,16.73,16.93,224800,0
2015-04-20,16.99,17.3,16.76,16.77,140572,0
2015-04-21,16.79,17.07,16.48,16.52,85041,0
2015-04-22,16.56,16.68,16.28,16.51,102151,0
2015-04-23,16.45,16.45,16.16,16.17,174500,0
2015-04-24,16.22,16.45,16.1,16.35,101791,0
2015-04-27,16.4,16.64,15.87,16.08,218100,0
2015-04-28,16.09,16.25,15.85,16.24,87000,0
2015-04-29,16.13,16.13,15.75,15.94,73500,0
2015-04-30,15.82,15.93,15.47,15.48,432700,0
2015-05-01,15.55,15.59,15.22,15.56,220700,0
2015-05-04,15.6,15.67,15.24,15.52,378200,0
2015-05-05,15.48,15.68,15.28,15.51,135500,0
2015-05-06,15.55,15.55,15.1,15.32,102517,0
2015-05-07,15.27,15.35,15.08,15.22,103352,0
2015-05-08,15.41,15.41,15.18,15.2,94800,0
2015-05-11,15.17,15.33,15.09,15.2,74400,0
2015-05-12,15.17,15.17,14.78,14.81,166730,0
2015-05-13,14.81,15.02,14.73,14.88,171500,0
2015-05-14,15.26,15.55,15.2,15.4,212700,0
2015-05-15,15.39,15.51,15.25,15.36,78487,0
2015-05-18,15.38,15.41,15.09,15.39,145253,0
2015-05-19,15.44,15.54,15.27,15.48,157100,0
2015-05-20,15.52,15.61,15.25,15.31,80600,0
2015-05-21,15.37,15.6,15.28,15.57,115600,0
2015-05-22,15.56,15.79,15.18,15.3,86500,0
2015-05-26,15.22,15.4,14.96,15.15,106782,0
2015-05-27,15.15,16,14.93,15.16,245800,0
2015-05-28,15.14,15.29,15.1,15.24,155925,0
2015-05-29,15.43,15.55,14.92,14.98,190300,0
2015-06-01,14.92,14.92,14.56,14.67,288660,0
2015-06-02,14.55,14.88,14.51,14.56,236037,0
2015-06-03,13.72,15.2,13.22,15.07,1168400,0
2015-06-04,14.82,15.04,14.76,14.96,578600,0
2015-06-05,14.93,15.05,14.86,15.02,358400,0
2015-06-08,14.97,15.19,14.89,15.09,300800,0
2015-06-09,15.19,15.25,14.73,14.78,323544,0
2015-06-10,14.87,15.2,14.87,15.01,258511,0
2015-06-11,15.01,15.14,14.8,14.99,219077,0
2015-06-12,14.98,15.09,14.93,15.03,211500,0
2015-06-15,15,15.04,14.79,14.91,247900,0
2015-06-16,14.85,15.17,14.78,15.14,198100,0
2015-06-17,15.25,15.44,15.15,15.28,245100,0
2015-06-18,15.32,15.73,15.17,15.59,175500,0
2015-06-19,15.61,15.87,15.57,15.72,237400,0
2015-06-22,15.82,15.86,15.61,15.63,174500,0
2015-06-23,15.62,16.03,15.53,16,191920,0
2015-06-24,15.96,16.11,15.74,15.9,176400,0
2015-06-25,15.99,15.99,15.42,15.59,227600,0
2015-06-26,15.64,15.72,15.42,15.59,252200,0
2015-06-29,15.45,15.57,14.91,14.98,169900,0
2015-06-30,15.11,15.27,14.99,15.07,168019,0
2015-07-01,15.22,15.26,14.69,14.91,259900,0
2015-07-02,14.93,15,14.73,14.73,109500,0
2015-07-06,14.53,14.8,14.36,14.45,153600,0
2015-07-07,14.5,14.5,14,14.28,257000,0
2015-07-08,14.13,14.21,13.9,13.9,160800,0
2015-07-09,14.25,14.27,13.98,14.19,276900,0
2015-07-10,14.38,14.53,14.38,14.49,165300,0
2015-07-13,14.6,14.6,14.41,14.53,175100,0
2015-07-14,14.54,14.65,14.38,14.41,128642,0
2015-07-15,14.39,14.41,13.9,14.12,335112,0
2015-07-16,14.23,14.3,13.96,13.97,108000,0
2015-07-17,14,14.04,13.72,14.03,173100,0
2015-07-20,14.03,14.12,13.85,13.85,136600,0
2015-07-21,13.87,14.05,13.71,13.73,130400,0
2015-07-22,13.71,13.78,13.61,13.61,109300,0
2015-07-23,13.69,13.77,13.39,13.41,359900,0
2015-07-24,13.37,13.42,12.74,12.88,210900,0
2015-07-27,12.78,12.88,12.44,12.45,236900,0
2015-07-28,12.55,12.92,12.23,12.88,259200,0
2015-07-29,12.95,13.14,12.79,13.02,241600,0
2015-07-30,12.96,13.23,12.96,13.09,264000,0
2015-07-31,13.16,13.17,12.9,12.95,367100,0
2015-08-03,12.93,13.13,12.73,12.82,162634,0
2015-08-04,12.83,13.02,12.73,12.91,451000,0
2015-08-05,13,13.1,12.66,12.73,201800,0
2015-08-06,12.77,12.77,12.45,12.68,122781,0
2015-08-07,12.58,12.72,12.19,12.26,136900,0
2015-08-10,12.35,12.73,12.35,12.65,128600,0
2015-08-11,12.52,12.63,12.33,12.37,105086,0
2015-08-12,12.25,12.37,11.97,11.98,381700,0
2015-08-13,11.98,12,11.27,11.36,418600,0
2015-08-14,11.38,11.76,11.38,11.5,231000,0
2015-08-17,11.5,11.75,11.46,11.68,175600,0
2015-08-18,11.65,11.73,11.5,11.55,146800,0
2015-08-19,11.46,11.6,11.34,11.49,113300,0
2015-08-20,11.39,11.46,11.14,11.2,146300,0
2015-08-21,11,11.27,10.84,10.88,183600,0
2015-08-24,10.36,10.78,9.96,10.04,397796,0
2015-08-25,10.33,10.4,9.92,9.96,299400,0
2015-08-26,10.2,10.2,9.7,9.94,295000,0
2015-08-27,10.04,10.27,9.98,10.21,261500,0
2015-08-28,10.17,10.44,10.17,10.38,166700,0
2015-08-31,10.32,10.48,10.19,10.43,174800,0
2015-09-01,10,10.31,9.86,9.99,349600,0
2015-09-02,10.12,10.12,9.55,9.95,288700,0
2015-09-03,10.65,12.52,10.5,11.88,1497100,0
2015-09-04,11.63,12.05,11.02,11.79,776800,0
2015-09-08,11.97,12.1,11.66,12.01,488400,0
2015-09-09,12.14,12.41,11.99,12.19,464100,0
2015-09-10,12.14,12.32,12.04,12.26,340019,0
2015-09-11,12.2,12.28,11.94,12.06,342300,0
2015-09-14,12.09,12.09,11.71,11.8,225500,0
2015-09-15,11.84,12.1,11.77,12.03,289600,0
2015-09-16,11.99,12.41,11.9,12.35,294300,0
2015-09-17,12.32,12.41,12.19,12.28,298599,0
2015-09-18,12.06,12.08,11.37,11.5,575900,0
2015-09-21,11.56,11.77,11.34,11.47,296200,0
2015-09-22,11.28,11.38,11.16,11.26,196000,0
2015-09-23,11.25,11.31,10.74,10.79,227200,0
2015-09-24,10.73,11.02,10.4,10.92,552898,0
2015-09-25,11,11.04,10.65,10.71,187600,0
2015-09-28,10.67,10.67,10.2,10.39,324454,0
2015-09-29,10.4,10.47,10.13,10.15,334200,0
2015-09-30,10.25,10.62,10.2,10.57,347700,0
2015-10-01,10.63,10.68,10.15,10.34,176700,0
2015-10-02,10.24,10.35,10.05,10.34,325000,0
2015-10-05,10.44,10.91,10.41,10.91,765540,0
2015-10-06,10.9,11.13,10.9,11,266800,0
2015-10-07,11.05,11.36,11.02,11.22,371500,0
2015-10-08,11.22,11.29,11.11,11.28,376700,0
2015-10-09,11.35,11.65,11.32,11.51,254600,0
2015-10-12,11.53,11.53,10.99,11.07,175850,0
2015-10-13,10.95,11.16,10.84,10.91,263200,0
2015-10-14,10.85,10.96,10.61,10.8,200400,0
2015-10-15,10.81,10.95,10.63,10.9,407800,0
2015-10-16,10.93,10.98,10.51,10.65,196700,0
2015-10-19,10.58,10.71,10.43,10.52,156109,0
2015-10-20,10.5,10.62,10.39,10.46,136278,0
2015-10-21,10.5,10.58,10.24,10.25,273800,0
2015-10-22,10.3,10.71,10.21,10.43,224300,0
2015-10-23,10.55,10.8,10.44,10.76,235700,0
2015-10-26,10.74,10.93,10.7,10.91,261100,0
2015-10-27,10.82,10.87,10.55,10.6,390300,0
2015-10-28,10.66,11.16,10.58,10.98,392200,0
2015-10-29,10.97,11.04,10.65,10.83,174800,0
2015-10-30,10.87,11.05,10.45,10.46,368500,0
2015-11-02,10.47,11.07,10.47,10.9,335366,0
2015-11-03,10.88,11.3,10.88,11.11,377200,0
2015-11-04,11.16,11.27,10.9,11.06,186420,0
2015-11-05,11.06,11.32,10.7,11.24,310600,0
2015-11-06,11.17,11.61,10.96,11.53,348500,0
2015-11-09,11.53,11.64,11.07,11.18,187398,0
2015-11-10,11.16,11.29,10.95,11.16,196000,0
2015-11-11,11.23,11.75,11.21,11.64,339000,0
2015-11-12,11.53,12,11.29,11.55,596300,0
2015-11-13,11.48,11.78,11.41,11.48,271600,0
2015-11-16,11.48,11.75,11.33,11.67,516000,0
2015-11-17,11.67,11.75,11.43,11.51,269500,0
2015-11-18,11.61,11.76,11.56,11.76,138600,0
2015-11-19,11.72,11.83,11.51,11.56,181700,0
2015-11-20,11.64,11.67,11.32,11.46,273700,0
2015-11-23,11.46,11.83,11.46,11.78,319900,0
2015-11-24,11.72,12.05,11.72,11.97,315700,0
2015-11-25,12,12.15,11.92,11.97,104200,0
2015-11-27,12,12.11,11.94,12,28500,0
2015-11-30,11.99,12.15,11.78,11.86,200100,0
2015-12-01,11.91,12.02,11.8,11.92,117176,0
2015-12-02,11.92,12.13,11.55,11.61,178707,0
2015-12-03,11.69,11.79,11.32,11.33,132136,0
2015-12-04,11.4,11.52,11.14,11.35,317600,0
2015-12-07,11.35,11.35,11.05,11.1,169600,0
2015-12-08,11.01,11.04,10.87,10.97,253133,0
2015-12-09,10.98,11.2,10.86,10.93,260300,0
2015-12-10,10.89,11.73,10.84,11.43,516000,0
2015-12-11,12.64,12.7,12.02,12.23,1412700,0
2015-12-14,12.35,12.59,12.11,12.23,620025,0
2015-12-15,12.29,12.87,12.15,12.76,429200,0
2015-12-16,12.62,12.99,12.6,12.91,276800,0
2015-12-17,12.99,13.01,12.47,12.5,330700,0
2015-12-18,12.5,12.72,12.05,12.07,587400,0
2015-12-21,12.09,12.39,11.87,11.96,360100,0
2015-12-22,11.92,12.15,11.84,12.02,337222,0
2015-12-23,11.94,12.15,11.87,12.12,530900,0
2015-12-24,12.14,12.4,12.116,12.33,124357,0
2015-12-28,12.33,12.43,12.1,12.11,266341,0
2015-12-29,12.28,12.47,12.17,12.42,239901,0
2015-12-30,12.38,12.436,12.24,12.25,159736,0
2015-12-31,12.13,12.45,12.1242,12.41,300085,0
2016-01-04,12.11,12.17,11.9,11.99,357903,0
2016-01-05,12.06,12.085,11.72,11.8,299838,0
2016-01-06,11.55,11.81,11.48,11.55,381666,0
2016-01-07,11.31,11.405,11,11.14,385459,0
2016-01-08,11.22,11.35,10.71,10.74,537338,0
2016-01-11,10.76,10.98,10.7,10.78,464693,0
2016-01-12,10.7,10.95,10.185,10.22,631636,0
2016-01-13,10.32,10.49,9.87,9.94,486133,0
2016-01-14,10.03,10.16,9.81,10.02,430470,0
2016-01-15,9.67,9.89,9.28,9.62,663959,0
2016-01-19,9.85,9.85,9.36,9.44,421200,0
2016-01-20,9.54,10.14,9.25,10.05,995417,0
2016-01-21,10.05,10.19,9.765,9.8,523373,0
2016-01-22,10.08,10.24,9.95,10.05,436757,0
2016-01-25,9.95,10.12,9.77,9.84,378165,0
2016-01-26,9.84,10.305,9.6911,10.24,382517,0
2016-01-27,10.15,10.38,10.07,10.12,253299,0
2016-01-28,10.29,10.42,10.03,10.06,375210,0
2016-01-29,10.15,10.5,10.15,10.38,346041,0
2016-02-01,10.29,10.29,10.04,10.24,246020,0
2016-02-02,10.14,10.19,9.98,10.02,235800,0
2016-02-03,10.14,10.39,9.89,10.34,306408,0
2016-02-04,10.32,10.68,10.295,10.37,213498,0
2016-02-05,10.32,10.48,10.09,10.28,343267,0
2016-02-08,10.14,10.16,9.36,9.43,365118,0
2016-02-09,9.24,9.74,9.07,9.46,281354,0
2016-02-10,9.56,9.67,9.39,9.52,207318,0
2016-02-11,9.31,9.4,9.1,9.17,286593,0
2016-02-12,9.25,9.77,9.167,9.59,311858,0
2016-02-16,9.68,9.94,9.59,9.86,249205,0
2016-02-17,9.94,10.375,9.94,10.33,306931,0
2016-02-18,10.38,10.38,10.07,10.14,220442,0
2016-02-19,10.04,10.135,9.95,10.09,220267,0
2016-02-22,10.25,10.49,10.2,10.37,267376,0
2016-02-23,10.31,10.63,10.25,10.29,276509,0
2016-02-24,10.12,10.83,9.981,10.83,196211,0
2016-02-25,10.81,10.93,10.5,10.64,289674,0
2016-02-26,10.7,10.88,10.66,10.84,126683,0
2016-02-29,10.81,11.16,10.81,10.94,160756,0
2016-03-01,11.03,11.16,10.95,11.13,172903,0
2016-03-02,11.11,11.39,11.07,11.36,100587,0
2016-03-03,11.36,11.4801,11.09,11.36,284228,0
2016-03-04,11.42,11.91,11.17,11.77,453553,0
2016-03-07,11.73,11.97,11.6,11.88,261406,0
2016-03-08,11.79,11.79,11.43,11.47,284484,0
2016-03-09,12.04,12.72,11.82,12.68,553623,0
2016-03-10,12.83,12.84,12.45,12.45,385873,0
2016-03-11,12.62,12.9852,12.62,12.88,274710,0
2016-03-14,12.79,13.05,12.79,12.88,299952,0
2016-03-15,12.78,12.78,12.47,12.53,201289,0
2016-03-16,12.49,12.89,12.43,12.84,416608,0
2016-03-17,12.79,13.23,12.58,13.14,327849,0
2016-03-18,13.23,13.44,12.92,13.27,378203,0
2016-03-21,13.21,13.43,13.08,13.34,248674,0
2016-03-22,13.21,13.551,13.01,13.23,252659,0
2016-03-23,13.17,13.41,13.0215,13.16,413079,0
2016-03-24,13.04,13.75,12.97,13.71,394235,0
2016-03-28,13.74,13.8206,13.41,13.52,258728,0
2016-03-29,13.53,14.16,13.51,14.12,321774,0
2016-03-30,14.12,14.12,13.35,13.71,339622,0
2016-03-31,13.75,14.49,13.57,14.2,287954,0
2016-04-01,14,14.32,13.84,14.32,174921,0
2016-04-04,14.28,14.5,14.14,14.2,174876,0
2016-04-05,14.16,14.38,14.03,14.36,201456,0
2016-04-06,14.4,14.53,14.01,14.44,408997,0
2016-04-07,14.27,14.99,14.27,14.84,870349,0
2016-04-08,15,15.2,14.89,14.95,399693,0
2016-04-11,15.12,15.19,14.9,15.09,433417,0
2016-04-12,15.08,15.08,14.73,14.98,276923,0
2016-04-13,15.11,15.41,15.02,15.35,275912,0
2016-04-14,15.37,15.37,15.08,15.3,156710,0
2016-04-15,15.28,15.5,15.19,15.33,162294,0
2016-04-18,15.23,15.28,14.704,14.95,426576,0
2016-04-19,15.05,15.25,14.83,14.85,305937,0
2016-04-20,14.86,15.19,14.76,14.96,274932,0
2016-04-21,15,15.21,15,15.08,225529,0
2016-04-22,15.08,15.24,14.86,15.04,232235,0
2016-04-25,15,15,14.7,14.75,117507,0
2016-04-26,14.88,14.94,14.73,14.9,197418,0
2016-04-27,14.88,15.12,14.801,15.09,134461,0
2016-04-28,15.08,15.1,14.64,14.66,203812,0
2016-04-29,14.64,14.8,14.37,14.74,312704,0
2016-05-02,14.75,14.95,14.5601,14.95,156834,0
2016-05-03,14.76,14.82,14.5,14.65,191824,0
2016-05-04,14.58,14.78,14.515,14.69,268971,0
2016-05-05,14.78,14.91,14.7,14.78,109208,0
2016-05-06,14.71,14.98,14.61,14.89,109113,0
2016-05-09,14.85,14.96,14.7501,14.79,150162,0
2016-05-10,14.88,14.97,14.83,14.97,216133,0
2016-05-11,14.96,14.99,14.78,14.79,177658,0
2016-05-12,14.88,15.15,14.71,14.96,340405,0
2016-05-13,14.96,15.42,14.85,15.3,416209,0
2016-05-16,15.36,15.94,15.32,15.82,483376,0
2016-05-17,15.78,16.16,15.52,16,537223,0
2016-05-18,15.98,16.1,15.9,15.98,257532,0
2016-05-19,15.54,15.58,14.46,14.52,693637,0
2016-05-20,14.55,15.26,14.55,15.2,304570,0
2016-05-23,15.2,15.23,14.76,15.09,507669,0
2016-05-24,15.13,15.46,15.13,15.34,477170,0
2016-05-25,15.44,15.7,15.38,15.69,389928,0
2016-05-26,15.69,15.75,15.48,15.53,261563,0
2016-05-27,15.55,15.78,15.465,15.71,296336,0
2016-05-31,15.78,16.13,15.67,16.1,396851,0
2016-06-01,16.15,16.15,15.3501,15.95,744924,0
2016-06-02,16,16.43,15.93,16.31,473867,0
2016-06-03,15.83,16.57,15.54,15.99,733859,0
2016-06-06,16.07,16.37,15.94,16.34,419899,0
2016-06-07,16.34,16.5,16.115,16.31,448400,0
2016-06-08,16.3,16.63,16.17,16.58,449087,0
2016-06-09,16.49,16.62,16.31,16.54,298075,0
2016-06-10,16.27,16.45,16,16.09,398179,0
2016-06-13,15.97,16.32,15.7401,16.03,432688,0
2016-06-14,16.01,16.11,15.79,15.89,296974,0
2016-06-15,16,16.155,15.89,16.05,320477,0
2016-06-16,15.94,15.98,15.66,15.94,247451,0
2016-06-17,16,16.17,15.83,15.9,493908,0
2016-06-20,16.15,16.29,15.95,16.04,809225,0
2016-06-21,16.05,16.05,15.74,15.96,500424,0
2016-06-22,16,16.23,15.9,15.95,296272,0
2016-06-23,16.06,16.224,15.98,16.18,247857,0
2016-06-24,15.53,15.7,15.3,15.54,522252,0
2016-06-27,14.99,15.34,14.74,14.97,405137,0
2016-06-28,15.17,15.33,15.14,15.19,347094,0
2016-06-29,15.46,15.7,15.28,15.68,323057,0
2016-06-30,15.66,16,15.49,15.99,194121,0
2016-07-01,16,16.48,16,16.28,348936,0
2016-07-05,16.19,16.24,15.67,16,298558,0
2016-07-06,15.94,16.09,15.85,16.04,198815,0
2016-07-07,16.07,16.2,16.02,16.1,157276,0
2016-07-08,16.19,16.5,16.1721,16.39,354383,0
2016-07-11,16.4,17,16.38,16.98,393562,0
2016-07-12,17.01,17.31,16.905,17.03,287302,0
2016-07-13,17.18,17.21,16.97,17.14,215741,0
2016-07-14,17.28,17.28,16.95,16.97,243125,0
2016-07-15,17.08,17.22,16.85,17.17,226339,0
2016-07-18,17.17,17.59,16.92,17.11,590336,0
2016-07-19,17.14,17.27,16.57,16.82,896472,0
2016-07-20,16.74,16.78,16.22,16.25,6422343,0
2016-07-21,16.12,16.51,15.96,16.27,1649833,0
2016-07-22,16.43,16.49,16.14,16.44,907813,0
2016-07-25,16.46,17.16,16.41,16.96,1363560,0
2016-07-26,16.88,17.26,16.86,17.14,808093,0
2016-07-27,17.28,17.39,16.921,17.1,528719,0
2016-07-28,17.03,17.37,16.97,17.24,516722,0
2016-07-29,17.13,17.23,16.18,16.22,1637143,0
2016-08-01,16.27,16.31,15.8,16.15,1033598,0
2016-08-02,16.18,16.51,16.11,16.42,738305,0
2016-08-03,16.38,16.8,16.27,16.7,598175,0
2016-08-04,16.69,16.76,16.5,16.68,391975,0
2016-08-05,16.78,17.13,16.72,17.13,549685,0
2016-08-08,17.17,17.49,17.06,17.48,729822,0
2016-08-09,17.53,17.76,17.32,17.68,855931,0
2016-08-10,17.68,17.68,17.11,17.19,458831,0
2016-08-11,17.39,17.58,17.21,17.41,868391,0
2016-08-12,17.35,17.39,17.04,17.2,243101,0
2016-08-15,17.22,17.38,17.15,17.33,266550,0
2016-08-16,17.25,17.29,16.98,16.99,587512,0
2016-08-17,16.97,17.05,16.83,16.88,239322,0
2016-08-18,16.94,17.02,16.74,17,576712,0
2016-08-19,16.93,17.02,16.68,17.01,323853,0
2016-08-22,16.97,17.37,16.75,17.35,440163,0
2016-08-23,17.39,17.53,17.27,17.45,277664,0
2016-08-24,17.48,17.51,17.15,17.17,325636,0
2016-08-25,17.08,17.33,17.06,17.21,429028,0
2016-08-26,17.38,17.38,16.97,17.18,601593,0
2016-08-29,17.29,17.68,17.234,17.5,510332,0
2016-08-30,17.47,17.85,17.47,17.81,1021104,0
2016-08-31,17.13,17.57,14.85,15.14,3419501,0
2016-09-01,15.34,15.43,14.89,15.18,1160098,0
2016-09-02,15.13,15.48,14.78,15.02,1357287,0
2016-09-06,15.02,15.05,14.54,14.59,859063,0
2016-09-07,14.88,15.15,14.74,15.02,1051096,0
2016-09-08,15.05,15.28,15.01,15.22,782068,0
2016-09-09,15.07,15.1,14.53,14.57,1710286,0
2016-09-12,14.58,14.79,14.39,14.76,660051,0
2016-09-13,14.61,14.67,14.15,14.28,768098,0
2016-09-14,14.21,14.52,14.2,14.35,627996,0
2016-09-15,14.3,14.74,14.26,14.66,609921,0
2016-09-16,14.58,14.8,14.56,14.69,1013628,0
2016-09-19,14.85,14.98,14.53,14.68,1079863,0
2016-09-20,14.65,14.669,14.05,14.14,723853,0
2016-09-21,14.14,14.29,13.9,14.03,864217,0
2016-09-22,14.18,14.37,14.1,14.29,587364,0
2016-09-23,14.31,14.53,14.17,14.51,601131,0
2016-09-26,14.47,14.76,14.38,14.52,519185,0
2016-09-27,14.4,14.51,14.21,14.43,614782,0
2016-09-28,14.44,14.62,14.42,14.59,494075,0
2016-09-29,14.56,14.63,14.39,14.39,415993,0
2016-09-30,14.51,14.69,14.29,14.59,446642,0
2016-10-03,14.52,14.58,14.41,14.46,298349,0
2016-10-04,14.47,14.63,14.4,14.51,329229,0
2016-10-05,14.49,14.97,14.49,14.92,538830,0
2016-10-06,14.78,14.89,14.68,14.86,326314,0
2016-10-07,14.88,14.88,14.47,14.54,454148,0
2016-10-10,14.59,14.93,14.59,14.79,280140,0
2016-10-11,14.78,14.78,14.4811,14.63,409229,0
2016-10-12,14.42,14.56,14.272,14.55,406526,0
2016-10-13,14.33,14.44,14.205,14.3,839785,0
2016-10-14,14.44,14.72,14.415,14.58,385251,0
2016-10-17,14.6,14.7,14.45,14.6,305456,0
2016-10-18,14.75,14.8,14.35,14.35,345022,0
2016-10-19,14.45,14.55,14.25,14.4,246300,0
2016-10-20,14.25,14.4,14.225,14.25,320947,0
2016-10-21,14.15,14.51,14.1,14.45,153967,0
2016-10-24,14.5,14.75,14.45,14.45,239512,0
2016-10-25,14.5,14.55,14.3,14.4,204475,0
2016-10-26,14.25,14.6,14.25,14.4,280272,0
2016-10-27,14.45,14.5,14.1,14.15,495033,0
2016-10-28,14.2,14.6,14.2,14.4,185779,0
2016-10-31,14.45,14.6,14.325,14.4,216664,0
2016-11-01,14.4,14.5,14.2,14.2,243799,0
2016-11-02,14.15,14.4,14.1,14.15,310947,0
2016-11-03,14.2,14.25,13.85,13.9,425095,0
2016-11-04,13.9,14.3,13.8,14,406051,0
2016-11-07,14.25,14.35,14.25,14.35,144150,0
2016-11-08,14.2,14.6,14.2,14.55,302718,0
2016-11-09,14.35,15.5,14.35,15.45,551504,0
2016-11-10,15.55,16.05,15.35,16,504670,0
2016-11-11,16,16.45,15.9,16.4,551953,0
2016-11-14,16.45,16.55,16.3,16.4,686142,0
2016-11-15,16.4,16.8,16.3,16.8,577975,0
2016-11-16,16.65,17.1,16.6,17,558762,0
2016-11-17,17.05,17.5,17,17.5,696556,0
2016-11-18,17.4,17.65,16.9,17.05,580251,0
2016-11-21,17.25,17.375,17.05,17.3,324987,0
2016-11-22,17.45,17.45,17.05,17.35,337244,0
2016-11-23,17.45,17.55,17.35,17.4,330191,0
2016-11-25,17.3,17.5,17.15,17.35,186536,0
2016-11-28,17.35,17.4817,16.85,16.95,364495,0
2016-11-29,16.9,17.225,16.85,17.05,660154,0
2016-11-30,17.25,17.45,16.6,16.7,481678,0
2016-12-01,16.85,17,16.55,16.65,256017,0
2016-12-02,16.7,16.95,16.6,16.85,467751,0
2016-12-05,17,17.45,17,17.2,281251,0
2016-12-06,17.25,17.5,17.2,17.35,448460,0
2016-12-07,17.4,17.4,16.95,17.25,755221,0
2016-12-08,17.35,18.1,17.3,17.85,676572,0
2016-12-09,16.5,17.1,15.65,16.05,2385213,0
2016-12-12,15.95,16.1,15.2,15.7,780246,0
2016-12-13,15.8,16.25,15.675,15.8,575988,0
2016-12-14,15.75,16.05,15.55,15.55,717232,0
2016-12-15,15.6,16.05,15.55,15.7,535728,0
2016-12-16,15.75,16.1,15.6,16.1,878011,0
2016-12-19,16.05,16.2,15.8,16.1,476028,0
2016-12-20,16.15,16.4,16.0919,16.3,479904,0
2016-12-21,16.35,16.55,16.2,16.25,340005,0
2016-12-22,16.3,16.3,15.85,15.9,248856,0
2016-12-23,15.9,16.05,15.85,15.95,169799,0
2016-12-27,16.05,16.5,16,16.35,253232,0
2016-12-28,16.35,16.45,15.9,15.95,244162,0
2016-12-29,16,16.1,15.9,16,180783,0
2016-12-30,16.1,16.1,15.55,15.65,207584,0
2017-01-03,15.85,16.3,15.75,16.05,452437,0
2017-01-04,16.05,16.25,16,16.1,285733,0
2017-01-05,16.05,16.15,15.6,15.65,461023,0
2017-01-06,15.9,16,15.6001,15.9,393441,0
2017-01-09,15.85,15.9,15.35,15.5,330823,0
2017-01-10,15.65,16.225,15.55,15.95,501380,0
2017-01-11,15.95,16.25,15.7,16.2,413809,0
2017-01-12,16.15,16.2,15.75,16.15,435426,0
2017-01-13,16.25,16.5,16.15,16.2,328040,0
2017-01-17,16.1,16.35,15.85,16.1,359880,0
2017-01-18,16.15,16.4,16.05,16.3,437692,0
2017-01-19,16.35,16.45,15.75,15.85,416617,0
2017-01-20,15.95,16.1,15.7,15.85,370418,0
2017-01-23,15.85,15.9,15.65,15.8,332003,0
2017-01-24,15.9,16.4,15.85,16.25,276322,0
2017-01-25,16.45,16.7,16.3988,16.55,335462,0
2017-01-26,16.55,16.6,16,16.05,237114,0
2017-01-27,16.05,16.2,15.9,16.15,259417,0
2017-01-30,16.05,16.1,15.6,15.95,299806,0
2017-01-31,15.9,16.05,15.7,16,232301,0
2017-02-01,16.1,16.15,15.65,15.8,266917,0
2017-02-02,15.8,16,15.65,15.8,389886,0
2017-02-03,16,16.25,15.85,16.05,208202,0
2017-02-06,16.05,16.15,15.75,15.9,279808,0
2017-02-07,15.95,16.3,15.7,15.9,259270,0
2017-02-08,15.8,15.85,15.45,15.8,183819,0
2017-02-09,15.8,16.1242,15.65,15.85,290137,0
2017-02-10,15.95,16.003,15.8,15.95,208972,0
2017-02-13,15.9,16.3,15.85,15.95,313132,0
2017-02-14,16,16.1,15.75,16.05,123010,0
2017-02-15,15.9,16.25,15.9,16.25,159054,0
2017-02-16,16.15,16.15,15.9,16.05,203757,0
2017-02-17,16,16,15.75,15.85,122633,0
2017-02-21,15.85,16.05,15.8,15.95,199441,0
2017-02-22,15.95,16.05,15.65,15.85,257563,0
2017-02-23,15.85,15.95,15.45,15.55,197333,0
2017-02-24,15.4,15.6,15.4,15.55,135087,0
2017-02-27,15.55,16.05,15.5,16,244161,0
2017-02-28,15.95,16.25,15.85,16,302224,0
2017-03-01,16.2,16.6,16.2,16.45,210541,0
2017-03-02,16.4,16.45,15.85,16,274169,0
2017-03-03,15.9,16.4,15.9,16.4,412991,0
2017-03-06,16.15,16.25,15.9,16.15,535891,0
2017-03-07,16.05,16.3,15.95,16.05,420662,0
2017-03-08,16.6,16.8,15.85,16.3,1125194,0
2017-03-09,16.4,16.4,15.9,16,548419,0
2017-03-10,16.1,16.4,15.975,16.2,542414,0
2017-03-13,16.2,16.35,16,16.25,419662,0
2017-03-14,16.1,16.3,15.85,16.1,397367,0
2017-03-15,16.15,16.3,15.95,16.1,456759,0
2017-03-16,16.25,16.4,16.05,16.3,379003,0
2017-03-17,16.4,16.55,16.2,16.4,563974,0
2017-03-20,16.4,16.4,16.05,16.15,172030,0
2017-03-21,16.2,16.2,15.8,16.05,533218,0
2017-03-22,16,16.175,15.8,16.05,365787,0
2017-03-23,16.05,16.4,15.9,16.2,325455,0
2017-03-24,16.2,16.275,16.1,16.2,307319,0
2017-03-27,15.95,16.2,15.7,16.1,318552,0
2017-03-28,16,16.4,16,16.15,336659,0
2017-03-29,16.15,16.5,16,16.35,447942,0
2017-03-30,16.35,17.4,16.35,17.3,647426,0
2017-03-31,17.3,17.35,16.9,17.15,608658,0
2017-04-03,17.2,17.25,16.5,16.65,630014,0
2017-04-04,16.65,16.75,16.3,16.35,570756,0
2017-04-05,16.5,16.85,16.15,16.2,494558,0
2017-04-06,16.15,16.6,16.15,16.5,266427,0
2017-04-07,16.4,16.7,16.3,16.6,359788,0
2017-04-10,16.55,16.8,16.3,16.45,264429,0
2017-04-11,16.35,16.6,16.3,16.55,189470,0
2017-04-12,16.6,16.6,16.1,16.35,207209,0
2017-04-13,16.3,16.3,15.95,16.1,282684,0
2017-04-17,16.15,16.35,16,16.25,259780,0
2017-04-18,16.15,16.35,16,16.1,228580,0
2017-04-19,16.15,16.65,16.15,16.55,399418,0
2017-04-20,16.7,17,16.575,16.9,256861,0
2017-04-21,16.85,17.1,16.5,16.8,399496,0
2017-04-24,17.15,17.175,16.775,16.8,379188,0
2017-04-25,17.45,17.75,17.2,17.7,1059839,0
2017-04-26,17.7,17.85,17.55,17.7,353471,0
2017-04-27,17.7,17.75,17.351,17.45,264954,0
2017-04-28,17.45,17.55,17.15,17.5,571275,0
2017-05-01,17.6,17.95,17.6,17.6,244194,0
2017-05-02,17.6,17.9,17.6,17.65,193210,0
2017-05-03,17.6,17.75,17.45,17.65,222958,0
2017-05-04,17.7,17.75,17.45,17.5,217705,0
2017-05-05,17.55,17.65,17.3,17.4,200769,0
2017-05-08,17.35,17.45,17.1,17.1,205825,0
2017-05-09,17.05,17.4,17.05,17.35,424746,0
2017-05-10,17.3,17.4,17,17.25,298644,0
2017-05-11,17.15,17.3,16.9,17.25,215167,0
2017-05-12,17.15,17.2,16.775,16.9,319590,0
2017-05-15,16.95,17.15,16.7,17.1,334711,0
2017-05-16,17.05,17.1,16.8,16.95,190894,0
2017-05-17,16.7,16.95,16.55,16.75,478806,0
2017-05-18,16.75,16.85,16.55,16.65,283700,0
2017-05-19,16.65,17.1,16.65,17,238475,0
2017-05-22,17,17.1,16.7,16.7,256410,0
2017-05-23,16.8,17.25,16.75,16.9,377902,0
2017-05-24,16.9,16.9,16.25,16.5,602866,0
2017-05-25,16.55,16.7,16.425,16.6,209684,0
2017-05-26,16.6,16.8,16.45,16.75,220193,0
2017-05-30,16.7,16.9,16.5,16.65,285008,0
2017-05-31,16.65,16.75,16.35,16.65,283849,0
2017-06-01,16.65,16.95,16.5,16.95,244999,0
2017-06-02,16.95,17.35,16.85,17.25,287791,0
2017-06-05,17.2,17.25,17,17.25,217204,0
2017-06-06,17.15,17.35,16.95,17.3,615651,0
2017-06-07,17.6,17.7,16.4,16.55,1043374,0
2017-06-08,16.65,17.4,16.5,17.25,710456,0
2017-06-09,17.3,17.475,17.25,17.4,454650,0
2017-06-12,17.5,17.5775,17.05,17.2,399263,0
2017-06-13,17.3,17.85,17.1742,17.6,341748,0
2017-06-14,17.6,17.6,17.275,17.45,272793,0
2017-06-15,17.3,17.5,17.1,17.25,241109,0
2017-06-16,17.1,17.325,16.85,17,451806,0
2017-06-19,17,17.25,16.85,17.2,393550,0
2017-06-20,17.1,17.25,16.9,17,269720,0
2017-06-21,17,17.1,16.65,16.65,220626,0
2017-06-22,16.65,16.8,16.5,16.65,305623,0
2017-06-23,16.7,17.1,16.55,17.05,1681751,0
2017-06-26,17.15,17.15,16.95,17,400236,0
2017-06-27,17,17.2,16.65,16.65,415373,0
2017-06-28,16.75,17,16.75,16.9,285037,0
2017-06-29,16.8,16.85,16.25,16.5,378632,0
2017-06-30,16.5,16.95,16.5,16.7,359704,0
2017-07-03,16.8,17.35,16.7,17.35,571103,0
2017-07-05,17.35,17.375,17.05,17.2,521118,0
2017-07-06,17.1,17.35,16.8,16.9,438596,0
2017-07-07,16.85,17.05,16.85,17,350531,0
2017-07-10,17,17.3,16.7,17.2,505823,0
2017-07-11,17.1,17.375,17.1,17.35,455952,0
2017-07-12,17.55,17.75,17.4,17.6,430304,0
2017-07-13,17.5,17.55,17.25,17.45,346949,0
2017-07-14,17.4,17.65,17.35,17.5,455019,0
2017-07-17,17.55,17.75,17.45,17.65,396542,0
2017-07-18,17.5,17.65,17.45,17.6,238178,0
2017-07-19,17.55,17.95,17.5,17.9,333301,0
2017-07-20,17.85,17.95,17.65,17.9,389987,0
2017-07-21,17.95,17.95,17.5,17.55,308766,0
2017-07-24,17.5,17.7,17.35,17.55,360309,0
2017-07-25,17.65,17.775,17.575,17.7,283862,0
2017-07-26,17.7,17.975,17.625,17.95,974084,0
2017-07-27,18,18.6,17.9,18.15,959818,0
2017-07-28,18.15,18.3,17.85,17.85,604704,0
2017-07-31,17.85,18.025,17.7,18,352782,0
2017-08-01,18,18.125,17.85,18,346113,0
2017-08-02,18,18,17.65,17.75,245845,0
2017-08-03,17.75,17.8,17.55,17.7,518498,0
2017-08-04,17.7,17.9,17.6,17.75,253840,0
2017-08-07,17.75,17.85,17.525,17.75,236314,0
2017-08-08,17.75,17.95,17.65,17.75,468636,0
2017-08-09,17.65,17.8,17.55,17.65,420959,0
2017-08-10,17.5,17.55,17.3,17.4,642747,0
2017-08-11,17.2,17.6,16.75,17.55,580719,0
2017-08-14,17.6,17.65,17.35,17.5,389204,0
2017-08-15,17.5,17.5,17.05,17.15,429639,0
2017-08-16,17.1,17.35,16.9,16.9,379922,0
2017-08-17,16.9,16.95,16.6,16.6,349827,0
2017-08-18,16.5,16.55,16.2,16.4,369929,0
2017-08-21,16.35,16.45,16.1,16.4,253734,0
2017-08-22,16.4,16.85,16.4,16.65,217580,0
2017-08-23,16.55,16.85,16.5,16.65,612747,0
2017-08-24,16.7,16.8,16.6,16.7,192134,0
2017-08-25,16.8,16.8,16.6,16.65,206132,0
2017-08-28,16.55,16.85,16.5,16.65,379430,0
2017-08-29,16.6,16.7,16.25,16.55,585873,0
2017-08-30,16.55,17,16.5,16.8,433002,0
2017-08-31,16.85,17.075,16.75,16.8,285418,0
2017-09-01,16.85,16.95,16.525,16.75,421538,0
2017-09-05,16.75,16.85,16.55,16.65,442465,0
2017-09-06,16.75,17.15,16.575,16.8,267529,0
2017-09-07,13.45,14.2,13.05,13.35,4979141,0
2017-09-08,13.6,13.95,13.35,13.85,1640628,0
2017-09-11,13.75,13.8216,13.25,13.25,1156683,0
2017-09-12,13.2,13.75,13.1,13.7,1373518,0
2017-09-13,14.25,14.65,14,14.45,1435067,0
2017-09-14,14.3,14.65,14.2,14.45,893006,0
2017-09-15,14.45,14.45,14.2,14.25,1096824,0
2017-09-18,14.25,14.35,14.15,14.2,891326,0
2017-09-19,14.1,14.2,13.85,14,981987,0
2017-09-20,14,14.6,13.925,14.4,1021763,0
2017-09-21,14.35,15.025,14.35,14.85,745243,0
2017-09-22,14.8,15.15,14.7,15.05,469724,0
2017-09-25,15.05,15.25,14.95,15,705023,0
2017-09-26,15,15.55,14.95,15.25,719045,0
2017-09-27,15.35,15.6,15.1,15.45,813289,0
2017-09-28,15.5,15.75,15.35,15.6,653349,0
2017-09-29,15.55,15.85,15.55,15.6,617740,0
2017-10-02,15.45,15.8,15.45,15.6,340489,0
2017-10-03,15.7,15.95,15.5,15.85,586207,0
2017-10-04,15.9,16.05,15.8,15.9,215072,0
2017-10-05,15.9,16.05,15.5,15.55,1173970,0
2017-10-06,15.45,15.85,15.45,15.85,627371,0
2017-10-09,15.65,15.8,15.375,15.5,314300,0
2017-10-10,15.5,15.75,15.45,15.6,211797,0
2017-10-11,16.45,16.45,15.65,15.8,705092,0
2017-10-12,15.7,15.95,15.7,15.75,227823,0
2017-10-13,15.85,15.95,15.75,15.75,183893,0
2017-10-16,15.75,15.95,15.55,15.7,220889,0
2017-10-17,15.65,15.8,15.25,15.3,915120,0
2017-10-18,15.45,15.65,15.35,15.6,350512,0
2017-10-19,15.65,15.7,15.4,15.55,252861,0
2017-10-20,15.7,15.85,15.55,15.65,241113,0
2017-10-23,15.6,15.75,15.55,15.6,154907,0
2017-10-24,15.6,15.7,15.55,15.7,201745,0
2017-10-25,15.6,15.65,15.25,15.4,168682,0
2017-10-26,15.45,15.8,15.45,15.8,310725,0
2017-10-27,15.75,15.8,15.45,15.55,346892,0
2017-10-30,15.5,15.775,15.45,15.65,319652,0
2017-10-31,15.7,16.05,15.7,15.95,327974,0
2017-11-01,16,16.1,15.7,15.85,324663,0
2017-11-02,15.75,16,15.55,15.8,486051,0
2017-11-03,15.8,16,15.75,15.8,325803,0
2017-11-06,15.85,16.0875,15.7,15.95,332108,0
2017-11-07,15.95,16.025,15.65,15.75,281559,0
2017-11-08,15.65,16.05,15.65,16,363272,0
2017-11-09,15.8,15.9,15.65,15.85,324415,0
2017-11-10,15.8,16,15.75,15.85,230271,0
