Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,54,55.38,53.4,53.53,1184146,0
2005-02-28,53.27,54.9,52.81,53.7,864688,0
2005-03-01,53,54.28,51.16,51.5,1172332,0
2005-03-02,51.28,53.16,49.75,52,1087543,0
2005-03-03,52.25,53.88,51.5,51.8,778557,0
2005-03-04,52.39,53.23,51.64,51.69,486373,0
2005-03-07,51.69,54.25,51.69,53.11,960153,0
2005-03-08,53.2,54.46,52.61,53.06,755068,0
2005-03-09,51.35,51.5,48.01,48.3,2620892,0
2005-03-10,48.92,49.12,47.45,48.53,1322577,0
2005-03-11,48.2,48.98,45.84,46.7,1480929,0
2005-03-14,46.75,47.2,44,44.45,1723986,0
2005-03-15,45.11,46.71,43.81,45.64,1275829,0
2005-03-16,45.12,46.64,43.63,45.49,925980,0
2005-03-17,45.55,46.98,44.66,46.61,749964,0
2005-03-18,47.46,47.46,45.73,46.08,518913,0
2005-03-21,46.43,46.93,45.58,46.03,796821,0
2005-03-22,46,46.75,44.4,44.43,805362,0
2005-03-23,44.08,44.6,42.81,43.23,1029122,0
2005-03-24,43.5,44.75,43.25,43.64,700056,0
2005-03-28,43.5,44.24,42.5,42.92,670130,0
2005-03-29,42.56,43.72,41.5,41.75,777663,0
2005-03-30,41.91,43.66,41.5,43.29,807833,0
2005-03-31,43.26,43.83,42.6,42.99,576159,0
2005-04-01,43.41,43.65,42,42.6,500078,0
2005-04-04,42.28,45.2,42.2,44.64,930147,0
2005-04-05,45.58,46.25,43.64,43.94,1004690,0
2005-04-06,43.95,44.79,43.08,43.34,517122,0
2005-04-07,43.25,45.41,43.04,45.3,1062459,0
2005-04-08,44.75,45.34,43.12,43.18,640539,0
2005-04-11,43.22,43.68,41.81,42.65,678402,0
2005-04-12,42.73,42.73,41.01,42.41,789980,0
2005-04-13,42.5,43.94,42.05,42.99,878063,0
2005-04-14,42.56,43.29,42.23,42.3,591312,0
2005-04-15,42.64,42.64,40.65,40.89,636812,0
2005-04-18,41.21,43.67,40.55,41.14,1437115,0
2005-04-19,41.3,41.55,39.93,40.69,783179,0
2005-04-20,41.43,41.95,39.27,39.97,995916,0
2005-04-21,40.03,40.59,37.55,38,2398957,0
2005-04-22,35.1,37.04,33.95,34.15,4159697,0
2005-04-25,34.81,36.8,34.15,36.33,1336089,0
2005-04-26,36,36,34.86,35.27,742618,0
2005-04-27,34.88,35.9,34.88,35.27,1167923,0
2005-04-28,35.27,35.27,34.75,34.84,816348,0
2005-04-29,35,35.75,34.52,35.28,910641,0
2005-05-02,35.63,37.7,35.51,37.27,1356735,0
2005-05-03,37.2,37.37,35.83,36.55,476427,0
2005-05-04,36.4,36.48,33.62,35.1,1692537,0
2005-05-05,34.92,35.71,34.17,34.45,631450,0
2005-05-06,34.5,35.21,34.26,34.88,281588,0
2005-05-09,34.94,35.49,34.62,35.01,570146,0
2005-05-10,35.16,35.38,34,34.81,494531,0
2005-05-11,34.46,35.31,34.14,34.89,537439,0
2005-05-12,35.24,36.89,34.48,35.77,970729,0
2005-05-13,35.75,35.94,34.9,35.46,594745,0
2005-05-16,35.91,38.53,35.12,37.83,982966,0
2005-05-17,38.44,38.44,36.65,37.95,534836,0
2005-05-18,38.4,39.77,38.05,39.52,1158304,0
2005-05-19,39.54,41.1,39.53,40.17,734721,0
2005-05-20,40.17,40.85,40.02,40.56,402206,0
2005-05-23,41.3,41.79,40.17,40.31,603025,0
2005-05-24,40.07,42.2,40,40.98,514725,0
2005-05-25,40.63,41.47,40.15,40.75,386342,0
2005-05-26,40.75,40.95,39.11,39.3,616017,0
2005-05-27,39.2,39.75,38.25,38.95,515465,0
2005-05-31,38.6,38.8,38.23,38.29,482121,0
2005-06-01,38.4,41.87,38.29,40.74,1521642,0
2005-06-02,41.3,41.58,40.26,40.43,350420,0
2005-06-03,41.13,41.24,39,39.17,433176,0
2005-06-06,39.07,40.19,38.89,39.67,385518,0
2005-06-07,39.75,40.5,39,39.46,353637,0
2005-06-08,39.68,41.56,39.65,40.13,868728,0
2005-06-09,40.15,40.86,39.27,40.15,356059,0
2005-06-10,40.4,40.4,39.2,39.65,276930,0
2005-06-13,39.75,40.16,39.48,39.55,215275,0
2005-06-14,39.45,40.09,39.1,39.44,244258,0
2005-06-15,39.83,41.25,38.46,39.8,889014,0
2005-06-16,40.15,40.25,39.38,39.78,242507,0
2005-06-17,39.95,40.1,38.58,38.76,471155,0
2005-06-20,39.4,39.4,38,38.63,843395,0
2005-06-21,38.91,39.9,38.32,38.59,508180,0
2005-06-22,38.82,39.8,38.52,39.6,425599,0
2005-06-23,39.77,40.1,39,39,403204,0
2005-06-24,38.82,39.4,38.5,38.63,345632,0
2005-06-27,38.54,38.67,36,36.25,644492,0
2005-06-28,36.38,36.82,35,35.54,721476,0
2005-06-29,36.07,36.14,35.39,35.63,408943,0
2005-06-30,35.47,36.21,35.32,35.6,452236,0
2005-07-01,35.82,36.7,35.6,36.44,341448,0
2005-07-05,36.62,37.55,36.57,37.46,382355,0
2005-07-06,37.93,38.4,37.51,37.85,405576,0
2005-07-07,37.62,39.42,37.15,38.86,494866,0
2005-07-08,39.48,39.5,38.92,39.36,397991,0
2005-07-11,39.18,41.66,38.05,41.21,750977,0
2005-07-12,41.06,41.5,39.81,39.9,567880,0
2005-07-13,40.07,40.36,39.2,39.4,383718,0
2005-07-14,39.94,40.5,39.79,40.05,350813,0
2005-07-15,40.02,40.35,39.78,39.81,454776,0
2005-07-18,39.69,40.19,38.4,38.82,767691,0
2005-07-19,39.35,40.46,38.8,40.35,439914,0
2005-07-20,39.75,40.29,39.46,39.94,279861,0
2005-07-21,40.5,41.75,39.77,40.11,538867,0
2005-07-22,40.3,42.49,39.5,40.95,467720,0
2005-07-25,39.86,41.99,39.5,41.11,621028,0
2005-07-26,40.87,42.35,40.75,40.97,408355,0
2005-07-27,41.55,42.75,41.5,42.53,698247,0
2005-07-28,42.75,43.43,42.33,42.76,462006,0
2005-07-29,43,43.96,42.98,43.29,453149,0
2005-08-01,43.14,43.6,42.58,43.19,614589,0
2005-08-02,43.48,44.2,43.18,43.85,576778,0
2005-08-03,45.01,45.75,40.35,42.4,2608269,0
2005-08-04,42,43,41.53,42.24,615523,0
2005-08-05,42.79,43.25,42.38,42.43,336528,0
2005-08-08,43.25,43.25,41.1,41.31,245339,0
2005-08-09,42.05,42.41,41.25,42.1,136329,0
2005-08-10,42.45,42.67,41.39,42.02,176803,0
2005-08-11,42.95,44.21,42.61,43.75,496726,0
2005-08-12,42.75,48.24,42.75,46.87,1879209,0
2005-08-15,46.56,48.65,45.04,45.07,1001335,0
2005-08-16,45.06,45.29,42.81,43.2,807641,0
2005-08-17,43.37,44.5,42.81,43.46,685722,0
2005-08-18,43.24,43.35,41.77,41.84,414360,0
2005-08-19,41.76,42.45,41.5,41.62,913593,0
2005-08-22,42.37,42.57,40.73,40.83,469511,0
2005-08-23,41.15,41.27,40.06,40.38,323148,0
2005-08-24,40.3,41.28,40.07,40.1,291008,0
2005-08-25,40,41.1,40,40.69,198033,0
2005-08-26,40.82,41.05,40.35,40.35,192421,0
2005-08-29,40.05,40.4,39.57,39.89,241870,0
2005-08-30,39.69,40.53,39.69,40.22,226734,0
2005-08-31,40.52,40.52,39.9,40.34,343717,0
2005-09-01,40.31,40.97,39.26,40,515224,0
2005-09-02,40.18,42.47,40.18,41.94,669883,0
2005-09-06,42.18,42.73,41,41.71,592572,0
2005-09-07,41.72,41.77,40.1,40.76,265096,0
2005-09-08,40.9,41,40.11,40.54,203300,0
2005-09-09,40.85,41.33,40.16,40.47,311237,0
2005-09-12,40.67,44.3,40.33,44.17,1205314,0
2005-09-13,44.17,44.75,42.89,43.78,466466,0
2005-09-14,43.97,43.99,42.72,42.83,417586,0
2005-09-15,42.85,43.9,42.67,43.31,382243,0
2005-09-16,43.65,44.76,42.5,42.85,570653,0
2005-09-19,41,41.35,38.9,39.87,850064,0
2005-09-20,39.77,40.69,39.67,40.08,655035,0
2005-09-21,40.08,40.7,39.66,40.05,703921,0
2005-09-22,40,40.45,39.63,40.03,348603,0
2005-09-23,40.13,41.34,40,40.77,343587,0
2005-09-26,41.27,41.47,40.81,40.84,327398,0
2005-09-27,40.58,41.12,39.87,40.31,243401,0
2005-09-28,40.64,40.64,38.54,38.62,594924,0
2005-09-29,38.53,38.79,37.1,38.59,372225,0
2005-09-30,38.63,38.7,38.2,38.35,214575,0
2005-10-03,38.31,39.33,37.86,39.16,962719,0
2005-10-04,39.35,39.96,38.8,39.04,183259,0
2005-10-05,39.26,39.26,37.28,37.92,492191,0
2005-10-06,37.92,38.13,35.95,36.1,477160,0
2005-10-07,36.49,36.75,36.11,36.3,312396,0
2005-10-10,36.09,36.73,34.73,34.73,541331,0
2005-10-11,34.6,35.14,33.83,33.84,663412,0
2005-10-12,34.02,34.45,32.77,34.21,992318,0
2005-10-13,34.39,34.78,33.6,34.35,288701,0
2005-10-14,35,36.28,34.36,34.95,326077,0
2005-10-17,35.13,35.75,35.03,35.2,230143,0
2005-10-18,35.45,36.1,35.29,35.47,687339,0
2005-10-19,35.5,36.03,34.34,36.01,492072,0
2005-10-20,35.75,36.08,34.61,34.96,426924,0
2005-10-21,35.2,35.53,34.34,34.53,301581,0
2005-10-24,34.43,36.15,34.13,35.24,495744,0
2005-10-25,34.91,35.95,34.91,35.41,247952,0
2005-10-26,35.49,35.67,33.74,34.37,599579,0
2005-10-27,33.94,34.16,32.57,32.92,593317,0
2005-10-28,31.6,34.86,30.68,33.28,1013690,0
2005-10-31,32.6,33.8,32.14,33.33,325869,0
2005-11-01,33.03,33.91,32.02,32.85,312363,0
2005-11-02,33.1,33.1,32.13,32.73,804324,0
2005-11-03,32.73,34.75,32.51,33.33,507209,0
2005-11-04,33.75,36.65,33.75,34.96,683635,0
2005-11-07,35.18,35.18,33.5,33.53,441545,0
2005-11-08,34,34.36,32.61,32.92,342105,0
2005-11-09,33.17,34.76,33.13,33.59,362039,0
2005-11-10,33.4,34.6,33.19,33.86,164880,0
2005-11-11,33.86,34.38,33.5,33.56,137156,0
2005-11-14,33.46,34.75,33.42,33.54,183420,0
2005-11-15,33.67,34.33,32.8,32.91,345980,0
2005-11-16,32.81,33.68,32.75,33.48,236266,0
2005-11-17,33.87,38.22,33.47,37.09,1173011,0
2005-11-18,37.06,38.5,36.25,37.31,870810,0
2005-11-21,37.78,43.4,37.17,41.59,1443434,0
2005-11-22,41.29,41.69,39.25,40.12,682069,0
2005-11-23,40.44,41,39.99,40.22,348966,0
2005-11-25,41.06,41.4,39.5,39.55,276072,0
2005-11-28,39.6,39.89,36.9,36.93,1048952,0
2005-11-29,37.92,38,36.53,37.24,443905,0
2005-11-30,37.01,38.84,36.95,37.21,580248,0
2005-12-01,37.75,38.9,37.26,38.21,472075,0
2005-12-02,39.61,42.5,39.06,40.43,1061236,0
2005-12-05,40.26,40.75,39.82,40.06,364633,0
2005-12-06,40.15,42.42,39.46,39.93,596562,0
2005-12-07,39.85,41.03,39.75,39.86,341111,0
2005-12-08,40,40.5,39.54,39.95,266561,0
2005-12-09,40.11,40.69,38.48,38.59,473705,0
2005-12-12,39.08,39.92,38.2,38.38,676024,0
2005-12-13,38.55,38.55,36.22,36.57,796182,0
2005-12-14,36.53,37.13,36.52,36.91,441465,0
2005-12-15,37.01,37.25,36.38,36.57,431074,0
2005-12-16,37.22,37.22,36.3,36.76,607119,0
2005-12-19,37.14,37.22,35.43,35.76,559380,0
2005-12-20,35.5,35.51,33.54,34.25,1114375,0
2005-12-21,34.44,35.81,34.26,34.89,733153,0
2005-12-22,34.88,35.23,34.68,34.83,315310,0
2005-12-23,34.69,35.58,33,33.64,990709,0
2005-12-27,31.04,32,30.9,31.15,1163389,0
2005-12-28,31.18,31.18,28.65,28.8,1713804,0
2005-12-29,28.75,29.07,28.33,28.86,711614,0
2005-12-30,28.73,28.86,28.02,28.15,513039,0
2006-01-03,28.3,28.45,25.75,27.45,1338231,0
2006-01-04,27.24,27.4,26.76,27.2,574484,0
2006-01-05,27.17,28.28,27.07,27.41,869990,0
2006-01-06,27.4,27.89,27.27,27.54,660060,0
2006-01-09,27.47,28.33,27.2,27.86,355418,0
2006-01-10,27.64,27.82,27.16,27.34,365288,0
2006-01-11,27.22,35.02,26.8,27.93,785533,0
2006-01-12,27.86,28.3,27.01,27.24,559076,0
2006-01-13,27.09,27.58,27.01,27.12,942132,0
2006-01-17,26.98,27.21,25.6,26.05,473884,0
2006-01-18,26,26.47,25.75,25.91,590391,0
2006-01-19,25.8,26.5,25.71,25.98,522816,0
2006-01-20,25.98,26.01,24.95,25.16,713943,0
2006-01-23,25.28,25.5,24.5,24.61,844813,0
2006-01-24,24.75,25.18,24.26,24.53,643570,0
2006-01-25,24.99,25.33,24.22,24.78,490908,0
2006-01-26,25.1,25.35,24.5,25.22,246347,0
2006-01-27,25.37,25.7,24.52,24.67,394242,0
2006-01-30,24.79,25.67,24.42,24.57,322361,0
2006-01-31,24.42,24.7,23.8,23.95,734222,0
2006-02-01,23.8,23.95,23.35,23.57,743456,0
2006-02-02,23.85,24.95,23.48,24.65,688333,0
2006-02-03,24.65,24.65,23.75,23.86,449865,0
2006-02-06,23.75,24,22.7,22.75,1079489,0
2006-02-07,22.14,25.12,21.6,24.28,2523152,0
2006-02-08,24.23,25.84,23.5,25.46,1407143,0
2006-02-09,25.41,25.68,25.14,25.31,541930,0
2006-02-10,25.23,25.33,24.2,24.75,489379,0
2006-02-13,24.43,25.7,24.4,25.28,474654,0
2006-02-14,25.28,25.63,24.87,25.17,453170,0
2006-02-15,25.35,25.5,24.8,25.23,1196179,0
2006-02-16,26,26.12,25.25,25.4,362860,0
2006-02-17,25.95,25.95,25.05,25.35,455720,0
2006-02-21,25.36,25.83,24.97,24.97,307300,0
2006-02-22,24.95,25.57,24.95,25.14,377685,0
2006-02-23,25.22,25.3,24.26,24.27,583304,0
2006-02-24,24.3,24.49,23.08,23.4,1205003,0
2006-02-27,23.4,23.5,22.91,23.07,875441,0
2006-02-28,23.1,23.31,22.24,22.5,1376019,0
2006-03-01,22.6,23.63,22.06,22.8,1316323,0
2006-03-02,22.58,23.2,22.45,22.56,438053,0
2006-03-03,22.62,22.8,21.72,22.18,1294765,0
2006-03-06,22.52,23.69,22.23,22.98,623787,0
2006-03-07,22.86,23.24,22.74,22.92,608785,0
2006-03-08,23.07,23.46,22.75,22.97,364209,0
2006-03-09,23.03,23.3,22.75,22.85,531456,0
2006-03-10,22.75,23.25,22.65,22.85,398164,0
2006-03-13,22.96,26.1,22.73,25.55,2478888,0
2006-03-14,25.8,28.7,25.65,28.5,2333502,0
2006-03-15,28.49,28.54,26.74,28.23,1450051,0
2006-03-16,28.28,28.8,27.8,28.01,884327,0
2006-03-17,28.69,28.69,27.21,27.25,778812,0
2006-03-20,27.49,29.98,27.2,28.24,1103994,0
2006-03-21,28.43,28.87,27.91,28.38,1658501,0
2006-03-22,28.06,30.88,28.06,30.06,1303276,0
2006-03-23,30.29,30.83,29.89,29.99,791326,0
2006-03-24,30.19,30.77,30.11,30.42,678192,0
2006-03-27,30.55,32.73,30.28,32.46,1240627,0
2006-03-28,32.26,32.4,30.68,30.73,579117,0
2006-03-29,30.98,31.34,30.02,30.66,542290,0
2006-03-30,30.74,31.77,29.9,30.4,589112,0
2006-03-31,30.36,30.36,29.53,29.82,630460,0
2006-04-03,29.82,30.05,28.21,28.86,856431,0
2006-04-04,28.82,29.21,28.25,28.68,450362,0
2006-04-05,28.66,29.49,27.52,28.45,1545282,0
2006-04-06,28.42,30.63,28.06,29.31,1277136,0
2006-04-07,29.2,29.41,28.27,28.44,940256,0
2006-04-10,28.16,29.75,27.65,28.03,717051,0
2006-04-11,28.35,28.6,27.21,27.37,387848,0
2006-04-12,27.18,27.23,26.5,26.87,714982,0
2006-04-13,26.8,28.33,26.77,27.38,1331243,0
2006-04-17,27.31,27.74,26.42,27.13,419275,0
2006-04-18,27.15,27.85,27,27.49,595261,0
2006-04-19,27.31,28.71,26.71,28.14,701059,0
2006-04-20,28.33,28.86,26.99,27.67,587212,0
2006-04-21,27.84,28.5,26.68,27.18,524316,0
2006-04-24,27.08,27.13,26.15,26.32,547670,0
2006-04-25,26.46,28,26.08,27.4,813247,0
2006-04-26,27.9,29.29,27.25,28.54,714971,0
2006-04-27,28.47,29.87,28.1,28.72,851198,0
2006-04-28,26.55,27.88,25.63,25.88,1726194,0
2006-05-01,25.88,25.99,24.21,24.23,1027002,0
2006-05-02,24.25,25.59,24.25,24.57,577572,0
2006-05-03,24.82,25.11,23.51,23.72,490381,0
2006-05-04,24.04,24.79,23.57,24.67,1226434,0
2006-05-05,24.7,25,23.51,23.92,1147113,0
2006-05-08,23.82,24.34,23.82,23.99,473162,0
2006-05-09,24.24,26.24,24.2,25.16,709606,0
2006-05-10,24.75,25.01,24.17,24.75,536546,0
2006-05-11,24.4,24.4,22.82,23.27,694945,0
2006-05-12,23.27,24.55,22.37,23.48,385775,0
2006-05-15,23.39,23.62,22.81,22.89,569109,0
2006-05-16,22.82,23.05,21.7,21.85,526042,0
2006-05-17,21.8,23.07,20.89,22.33,944142,0
2006-05-18,22.51,22.7,21.67,21.82,490712,0
2006-05-19,22,22.5,21.29,22.22,635658,0
2006-05-22,21.96,22.17,21.25,21.39,593416,0
2006-05-23,21.73,22.1,21.35,21.36,921937,0
2006-05-24,21.38,21.89,21.13,21.41,501159,0
2006-05-25,21.66,22.74,21.44,22.01,327100,0
2006-05-26,22.07,23.35,22.07,22.66,1068809,0
2006-05-30,22.54,22.54,21.57,21.65,766416,0
2006-05-31,21.79,22.3,21.28,21.53,304098,0
2006-06-01,21.65,21.92,21.51,21.91,258824,0
2006-06-02,22.05,22.14,21.49,21.75,238628,0
2006-06-05,21.6,22.15,21.37,21.6,353306,0
2006-06-06,21.61,22.27,21.39,21.6,307215,0
2006-06-07,21.7,22.26,21.39,21.6,270005,0
2006-06-08,21.5,23.46,21.2,23.24,569945,0
2006-06-09,23.24,24.73,21.71,21.93,674212,0
2006-06-12,22.05,22.63,20.7,21,814389,0
2006-06-13,20.96,21.64,20.71,20.89,321889,0
2006-06-14,21.04,21.59,19.74,19.86,736585,0
2006-06-15,20,20.27,19.41,20.12,656413,0
2006-06-16,20,20.12,19.5,19.59,725527,0
2006-06-19,19.73,20.59,19,19.94,564351,0
2006-06-20,19.99,20.75,19.55,20.15,1580491,0
2006-06-21,20.35,20.54,19.51,20.24,518143,0
2006-06-22,20.1,20.15,19.43,19.83,573475,0
2006-06-23,19.74,19.84,19.51,19.68,132602,0
2006-06-26,20,23.46,19.73,23.02,2204519,0
2006-06-27,23,24.14,21.6,21.81,1213402,0
2006-06-28,21.78,22.1,21.07,21.61,702832,0
2006-06-29,21.82,21.92,21.44,21.78,332260,0
2006-06-30,21.94,22,21.12,21.26,413286,0
2006-07-03,21.59,21.99,21.47,21.99,103814,0
2006-07-05,21.95,21.98,21.1,21.52,475833,0
2006-07-06,21.54,22.31,21.23,21.89,482668,0
2006-07-07,21.99,21.99,21.24,21.43,195925,0
2006-07-10,21.49,21.51,20.52,20.67,541492,0
2006-07-11,22.73,22.93,20.72,20.95,693988,0
2006-07-12,21.04,21.4,20.37,20.85,793651,0
2006-07-13,20.37,20.74,20,20.23,816966,0
2006-07-14,20.28,20.5,19.85,19.92,449885,0
2006-07-17,19.87,20.08,19.43,19.59,679974,0
2006-07-18,19.71,20.51,19.17,19.51,868129,0
2006-07-19,19.45,19.83,19.12,19.56,574515,0
2006-07-20,19.68,20.31,18.75,18.99,526677,0
2006-07-21,18.92,19.44,18.75,19,485376,0
2006-07-24,19.21,19.48,18.8,19.38,190431,0
2006-07-25,19.4,19.46,18.72,19,351861,0
2006-07-26,18.86,19.1,18.05,18.36,1082764,0
2006-07-27,18.36,18.42,17.31,17.42,1281796,0
2006-07-28,18.5,18.94,17.02,17.87,1551672,0
2006-07-31,17.33,17.78,17.15,17.28,714802,0
2006-08-01,17.48,17.48,16.8,16.97,446048,0
2006-08-02,16.89,17.14,16.45,16.72,537071,0
2006-08-03,16.54,17.35,16.4,17.07,345079,0
2006-08-04,17.26,17.6,16.95,17.19,159124,0
2006-08-07,17.1,17.32,16.75,16.92,176003,0
2006-08-08,16.85,16.89,16.03,16.49,903021,0
2006-08-09,16.49,16.8,16.23,16.64,707999,0
2006-08-10,16.56,17.16,16.17,16.53,639964,0
2006-08-11,16.46,16.6,16.13,16.27,256105,0
2006-08-14,16.39,16.71,16.16,16.22,183530,0
2006-08-15,16.57,16.69,16.3,16.42,330295,0
2006-08-16,16.6,16.75,16.07,16.32,655134,0
2006-08-17,16.33,18,16.33,17.43,996035,0
2006-08-18,17.72,17.73,17.03,17.46,185118,0
2006-08-21,17.35,17.74,17.31,17.64,326136,0
2006-08-22,17.58,18.29,17.44,17.72,369690,0
2006-08-23,17.61,18.34,17.52,18.01,364257,0
2006-08-24,18.11,18.33,17.61,18.05,279103,0
2006-08-25,18,18.03,17.74,17.95,166352,0
2006-08-28,17.92,18.17,17.45,17.51,363154,0
2006-08-29,17.6,18.23,17.41,17.97,560952,0
2006-08-30,18.04,19.73,17.85,18.94,1085791,0
2006-08-31,18.84,20.24,18.59,18.91,1061792,0
2006-09-01,18.96,19.54,18.15,18.41,750999,0
2006-09-05,18.5,18.9,18.19,18.47,349747,0
2006-09-06,18.43,18.5,17.77,17.97,296168,0
2006-09-07,17.91,18.13,17.17,17.79,1106603,0
2006-09-08,17.79,18.4,17.63,17.71,298965,0
2006-09-11,17.67,18.88,17.62,18.33,840354,0
2006-09-12,18.29,20.33,18.24,20.14,766660,0
2006-09-13,20.25,21,19.86,20.29,624434,0
2006-09-14,20.33,20.47,19.74,20.28,605557,0
2006-09-15,20.33,20.34,19.76,20,661170,0
2006-09-18,19.88,20.01,19.56,19.72,257847,0
2006-09-19,19.8,19.8,19.06,19.44,367704,0
2006-09-20,19.55,20.03,19.1,19.36,189053,0
2006-09-21,19.48,19.58,18.85,18.97,286236,0
2006-09-22,18.88,19,17.73,18.4,754512,0
2006-09-25,18.52,18.53,17.94,18.44,174517,0
2006-09-26,18.37,20.42,18.31,18.98,392592,0
2006-09-27,18.64,18.67,17.55,17.97,681508,0
2006-09-28,17.88,17.95,17.33,17.38,336892,0
2006-09-29,17.33,17.82,17.02,17.53,297315,0
2006-10-02,17.48,17.59,17.01,17.12,441921,0
2006-10-03,17.03,17.7,17,17.19,218917,0
2006-10-04,17.2,17.5,17.01,17.47,262841,0
2006-10-05,17.52,18.57,17.47,18.1,482579,0
2006-10-06,18.1,18.7,17.94,18.6,494771,0
2006-10-09,18.59,18.59,18.23,18.36,217172,0
2006-10-10,18.33,18.7,18.12,18.62,437266,0
2006-10-11,18.64,19.09,18,18.59,377090,0
2006-10-12,18.65,18.65,18.09,18.44,431940,0
2006-10-13,18.4,18.42,18.09,18.32,424836,0
2006-10-16,18.2,18.2,17.75,17.78,445341,0
2006-10-17,17.72,19.07,17.38,18.12,652222,0
2006-10-18,18.16,18.31,17.67,17.85,492366,0
2006-10-19,17.86,18.25,17.83,18.1,374808,0
2006-10-20,17.94,18.45,17.6,17.65,281298,0
2006-10-23,17.72,17.89,17.31,17.56,172053,0
2006-10-24,17.46,17.72,17.39,17.62,334621,0
2006-10-25,17.76,18.7,17.72,17.77,371841,0
2006-10-26,17.96,18.88,17.91,18.56,898986,0
2006-10-27,18.58,18.84,18.25,18.34,202174,0
2006-10-30,18.27,18.48,17.94,18.08,177092,0
2006-10-31,18.1,18.48,17.92,18.29,212765,0
2006-11-01,18.35,18.35,17.62,17.65,304773,0
2006-11-02,17.59,17.91,17.42,17.71,221060,0
2006-11-03,17.75,18.15,17.25,17.78,841866,0
2006-11-06,15.7,16.74,14.36,14.59,2430518,0
2006-11-07,14.53,14.58,13.71,13.84,935953,0
2006-11-08,13.75,14.4,13.6,14.16,545355,0
2006-11-09,14.35,14.35,13.49,13.51,407274,0
2006-11-10,13.45,13.92,13.45,13.81,394807,0
2006-11-13,13.67,13.79,13.4,13.43,463535,0
2006-11-14,13.54,13.87,13.4,13.7,475267,0
2006-11-15,13.74,13.96,13.5,13.86,289157,0
2006-11-16,13.87,14,13.6,13.85,215254,0
2006-11-17,13.82,14.57,13.61,14.36,775173,0
2006-11-20,14.54,14.6,14,14.23,255991,0
2006-11-21,14.2,14.24,14.01,14.07,187991,0
2006-11-22,14.02,14.5,14.02,14.41,366465,0
2006-11-24,14.34,14.8,14.13,14.51,268623,0
2006-11-27,14.42,14.7,13.93,14.26,662604,0
2006-11-28,14.27,14.46,13.97,14.19,490950,0
2006-11-29,14.21,14.4,14.18,14.37,404226,0
2006-11-30,14.46,14.64,14.25,14.39,216128,0
2006-12-01,14.36,15.66,14.28,15.26,986073,0
2006-12-04,15.35,16.54,15.1,16.15,721604,0
2006-12-05,16.23,16.35,15.61,16,431466,0
2006-12-06,16,16.26,15.6,16.21,328750,0
2006-12-07,16.3,17.14,16.1,16.65,807434,0
2006-12-08,16.8,16.95,16.28,16.76,253863,0
2006-12-11,16.75,17.51,16.23,16.38,700486,0
2006-12-12,16.33,16.49,15.8,16.12,902761,0
2006-12-13,16.12,16.6,15.86,16.48,363355,0
2006-12-14,16.45,16.55,15.9,15.96,245490,0
2006-12-15,15.91,16.43,15.8,16.08,293488,0
2006-12-18,16.08,16.13,14.9,15.07,309989,0
2006-12-19,14.9,16.59,14.9,16.32,685885,0
2006-12-20,16.39,16.44,16,16.32,171198,0
2006-12-21,16.28,17.11,16.08,16.26,381347,0
2006-12-22,16.34,16.97,16.23,16.68,226973,0
2006-12-26,16.62,16.84,16.02,16.74,286093,0
2006-12-27,16.7,16.86,16.17,16.59,417254,0
2006-12-28,16.5,16.7,16.26,16.43,174306,0
2006-12-29,16.3,16.39,15.35,15.8,828596,0
2007-01-03,15.92,16.07,14.52,14.78,714509,0
2007-01-04,14.85,15.83,14.79,15.76,326148,0
2007-01-05,15.68,15.68,14.88,15.03,442980,0
2007-01-08,14.98,15.17,14.7,14.91,282224,0
2007-01-09,14.94,15.3,14.47,14.55,453174,0
2007-01-10,14.55,14.84,14.43,14.77,184037,0
2007-01-11,14.75,15.22,14.74,15.1,442998,0
2007-01-12,15.04,15.26,14.93,15.13,166842,0
2007-01-16,15.09,15.43,14.96,15.29,183970,0
2007-01-17,15.35,15.67,15.13,15.18,245940,0
2007-01-18,15.25,15.26,14.3,14.49,233252,0
2007-01-19,14.46,14.66,14.12,14.43,389064,0
2007-01-22,14.45,15.39,14.05,15.36,508910,0
2007-01-23,15.3,15.3,14.27,14.49,540153,0
2007-01-24,14.79,15.2,14.71,14.83,274923,0
2007-01-25,14.8,15.16,14.54,14.71,446226,0
2007-01-26,14.67,14.99,14.34,14.56,464710,0
2007-01-29,14.55,15.16,14.51,14.8,203535,0
2007-01-30,14.78,15,14.68,14.78,293943,0
2007-01-31,14.78,14.79,14.26,14.72,317854,0
2007-02-01,14.63,14.82,14.35,14.6,304516,0
2007-02-02,14.63,15.24,14.51,15.11,329812,0
2007-02-05,14.59,15.56,14.27,14.66,738117,0
2007-02-06,15.26,18.35,15.2,17.9,1772893,0
2007-02-07,17.67,18.75,16.86,17.08,987498,0
2007-02-08,16.76,17.52,16.68,17.26,375530,0
2007-02-09,17.22,17.76,16.91,17.09,264758,0
2007-02-12,17,17.85,16.81,17.81,321621,0
2007-02-13,17.8,17.89,17.41,17.65,544098,0
2007-02-14,17.39,17.92,17.39,17.6,293330,0
2007-02-15,17.68,17.83,17.46,17.74,341636,0
2007-02-16,17.71,18.64,17.42,18.24,310751,0
2007-02-20,18.2,19.32,18.18,19.03,797718,0
2007-02-21,19.1,19.72,18.44,18.64,865404,0
2007-02-22,18.65,19.18,18.65,19.02,429918,0
2007-02-23,18.94,19.38,18.79,19.06,431331,0
2007-02-26,19.06,19.5,18.71,18.86,401889,0
2007-02-27,18.62,18.75,17.32,17.9,327079,0
2007-02-28,17.81,18.61,17.72,18.19,406997,0
2007-03-01,17.54,18.39,17.54,18.13,214197,0
2007-03-02,18.01,18.12,17.47,17.59,159218,0
2007-03-05,17.44,17.5,16.89,17.11,478668,0
2007-03-06,17.25,18.1,17.07,17.66,477098,0
2007-03-07,17.61,17.87,17.13,17.14,198474,0
2007-03-08,17.25,17.91,17.25,17.86,172462,0
2007-03-09,17.99,17.99,17.29,17.51,119544,0
2007-03-12,17.36,17.57,17.13,17.48,151423,0
2007-03-13,17.27,17.64,17,17.29,205444,0
2007-03-14,17.25,17.64,17.07,17.61,92590,0
2007-03-15,17.35,18.46,17.35,17.81,566119,0
2007-03-16,17.85,17.85,17.01,17.35,232650,0
2007-03-19,17.39,17.84,17.11,17.32,278827,0
2007-03-20,17.24,17.75,17.1,17.55,116803,0
2007-03-21,17.55,18.58,17.39,18.45,246241,0
2007-03-22,18.45,18.45,17.86,17.87,165227,0
2007-03-23,17.85,18.4,17.7,17.89,182988,0
2007-03-26,17.9,18.56,17.49,17.55,175462,0
2007-03-27,17.57,17.65,17.14,17.29,160872,0
2007-03-28,17.22,17.52,16.58,16.61,309733,0
2007-03-29,16.72,17.32,16.69,17.03,197851,0
2007-03-30,17.08,17.23,16.32,16.6,213004,0
2007-04-02,16.65,16.82,16.19,16.5,141459,0
2007-04-03,16.5,16.99,16.44,16.89,153170,0
2007-04-04,16.89,17.14,16.45,16.55,195072,0
2007-04-05,16.61,17.14,16.61,16.98,259349,0
2007-04-09,16.96,17.35,16.68,16.82,73910,0
2007-04-10,16.76,16.9,16.69,16.75,61922,0
2007-04-11,16.8,16.8,16.04,16.2,315547,0
2007-04-12,16.2,16.45,16,16.39,228992,0
2007-04-13,16.45,16.47,15.8,16.09,142769,0
2007-04-16,16.06,16.88,16.06,16.81,173329,0
2007-04-17,16.79,17.16,16.69,16.88,240030,0
2007-04-18,16.87,17.78,16.72,17.42,276410,0
2007-04-19,17.2,17.7,17.03,17.18,207285,0
2007-04-20,17.51,17.99,17.09,17.58,318216,0
2007-04-23,17.49,18.48,17.37,17.58,268283,0
2007-04-24,17.79,17.79,16.61,17.04,774461,0
2007-04-25,17.37,18.75,17.24,17.64,676791,0
2007-04-26,17.65,19.45,17,19.24,766633,0
2007-04-27,19.38,19.98,19,19.1,497014,0
2007-04-30,19.09,19.36,17.89,17.95,244644,0
2007-05-01,17.92,18.35,17.68,18.23,204241,0
2007-05-02,18.26,18.39,17.77,17.88,165033,0
2007-05-03,18,18.28,17.81,17.9,126975,0
2007-05-04,18.08,18.41,17.78,18.31,176560,0
2007-05-07,18.23,18.24,17.52,17.8,329206,0
2007-05-08,17.71,17.89,17.4,17.7,217717,0
2007-05-09,17.6,18.12,17.56,18.05,197559,0
2007-05-10,17.9,17.9,17,17.2,388030,0
2007-05-11,17.42,18.42,17.2,17.75,301612,0
2007-05-14,17.77,17.77,17.03,17.17,318386,0
2007-05-15,17.24,17.39,16.98,16.99,175243,0
2007-05-16,17.4,18.47,17.18,18.18,1041575,0
2007-05-17,18.17,18.59,18.06,18.47,375972,0
2007-05-18,18.55,18.55,17.9,18.14,262611,0
2007-05-21,18.19,18.5,17.91,18.01,223007,0
2007-05-22,18,18.92,17.8,18.59,277780,0
2007-05-23,18.58,19.15,18.4,18.75,239614,0
2007-05-24,18.66,19.07,18.35,18.46,179653,0
2007-05-25,18.41,18.46,17.75,18.4,209901,0
2007-05-29,18.53,19.07,18.21,18.6,261949,0
2007-05-30,18.48,18.48,17.88,18.25,470035,0
2007-05-31,18.39,18.57,18.32,18.42,251045,0
2007-06-01,18.46,19.17,18.46,18.86,343927,0
2007-06-04,18.75,19.18,18.62,18.72,250821,0
2007-06-05,18.78,18.98,18.37,18.57,160246,0
2007-06-06,18.49,18.53,18.23,18.45,363883,0
2007-06-07,18.5,18.9,17.66,17.93,602403,0
2007-06-08,17.9,18.24,17.85,18.05,116387,0
2007-06-11,18,18.44,17.92,18.39,745880,0
2007-06-12,18.21,18.47,18.05,18.21,203613,0
2007-06-13,18.35,18.69,18.15,18.61,406938,0
2007-06-14,18.71,19.9,18.66,19.11,514229,0
2007-06-15,19.47,19.47,19.15,19.34,221207,0
2007-06-18,19.43,19.5,19.11,19.15,136268,0
2007-06-19,19.11,19.49,19,19,158893,0
2007-06-20,19.09,19.28,18.83,18.95,287795,0
2007-06-21,18.89,19.22,18.57,18.86,156409,0
2007-06-22,18.78,18.85,18.56,18.64,427673,0
2007-06-25,18.65,18.74,18.16,18.72,260948,0
2007-06-26,18.79,18.94,17.98,18.3,321144,0
2007-06-27,18.13,18.76,18.13,18.7,248827,0
2007-06-28,18.73,18.95,18.47,18.59,172375,0
2007-06-29,18.73,18.93,18.23,18.27,180419,0
2007-07-02,18.32,18.58,18.02,18.2,280464,0
2007-07-03,18.25,19.45,18.11,19.23,412728,0
2007-07-05,19.23,19.37,18.55,18.64,117757,0
2007-07-06,18.58,18.92,18.5,18.7,99682,0
2007-07-09,19.69,20.3,19.38,19.93,566414,0
2007-07-10,20,20.1,19.18,19.23,236489,0
2007-07-11,19.48,19.57,19,19.07,219075,0
2007-07-12,19.29,19.46,18.89,19.02,208979,0
2007-07-13,19.06,20.01,19.03,19.29,569652,0
2007-07-16,19.4,19.69,19.02,19.22,103880,0
2007-07-17,19.26,19.78,18.91,19.62,171975,0
2007-07-18,19.55,21.72,18.93,19.97,1300357,0
2007-07-19,20.26,20.49,19.65,19.69,264545,0
2007-07-20,19.65,19.89,19.4,19.59,213057,0
2007-07-23,19.81,20.25,19,19.19,203847,0
2007-07-24,19.23,19.23,18.27,18.47,254860,0
2007-07-25,19.09,19.22,18.27,18.35,336098,0
2007-07-26,18.25,18.73,17.52,17.71,282226,0
2007-07-27,17.63,18.01,17.22,17.81,244058,0
2007-07-30,18.09,18.29,17.39,17.61,650520,0
2007-07-31,19,19.85,18.22,18.67,893247,0
2007-08-01,19.17,19.17,18.49,18.99,469379,0
2007-08-02,19.18,19.8,18.79,19.69,416719,0
2007-08-03,19.54,21.32,19.51,20.13,781688,0
2007-08-06,20.13,20.98,19.79,20.92,469628,0
2007-08-07,20.78,22.19,20.56,21.76,702748,0
2007-08-08,21.94,21.96,20.08,20.77,837702,0
2007-08-09,20.25,21.91,20.25,21.32,901527,0
2007-08-10,20.9,21.9,20.14,20.51,513395,0
2007-08-13,20.92,21.75,20.59,21.52,383724,0
2007-08-14,21.49,21.75,20.74,20.74,295230,0
2007-08-15,20.58,21.79,19.51,19.68,459184,0
2007-08-16,19.53,20,19,20,696894,0
2007-08-17,21.33,21.33,20.16,20.42,168503,0
2007-08-20,20.52,20.9,20.39,20.5,165141,0
2007-08-21,20.31,21.65,20.26,21.4,545453,0
2007-08-22,21.59,22.8,21.09,22.71,563254,0
2007-08-23,22.82,22.84,21.96,22.15,180895,0
2007-08-24,22.12,22.8,21.86,22.61,203920,0
2007-08-27,22.7,22.7,22.07,22.23,104767,0
2007-08-28,22.25,22.63,21.8,21.81,158437,0
2007-08-29,22.01,22.59,21.52,22.56,87018,0
2007-08-30,22.38,22.66,21.99,22.26,95154,0
2007-08-31,22.53,22.64,22.03,22.21,131125,0
2007-09-04,22.13,23.52,21.65,23.49,276324,0
2007-09-05,23.29,23.29,22.59,22.65,165676,0
2007-09-06,22.81,23.1,22.38,23.05,160893,0
2007-09-07,22.8,22.96,22.55,22.77,100607,0
2007-09-10,22.99,22.99,21.95,22.83,133728,0
2007-09-11,22.98,23.49,22.31,23.3,190372,0
2007-09-12,23.31,24.52,22.88,23.64,615956,0
2007-09-13,23.89,24.73,23.85,24.04,291378,0
2007-09-14,23.87,24.36,23.38,24.17,191399,0
2007-09-17,24.05,24.61,23.7,24.08,115884,0
2007-09-18,24.29,26.13,24.24,25.57,394124,0
2007-09-19,25.78,27.24,25.58,27.17,445898,0
2007-09-20,27.2,27.28,26.16,26.67,203695,0
2007-09-21,27,28,26.66,27.74,325655,0
2007-09-24,27.9,27.9,26.57,27.42,291162,0
2007-09-25,27.21,27.96,27.01,27.76,235240,0
2007-09-26,27.83,28.38,27.24,28.1,298819,0
2007-09-27,28.09,28.64,27.51,28.23,305117,0
2007-09-28,28.12,28.99,28.12,28.8,342401,0
2007-10-01,28.8,31.94,28.8,31.8,556391,0
2007-10-02,31.8,34.69,31.42,33.38,1118380,0
2007-10-03,33.05,34.41,32.57,32.73,579229,0
2007-10-04,32.72,32.9,30.83,31.67,609192,0
2007-10-05,31.99,32.46,31.28,32.29,331105,0
2007-10-08,32.17,32.92,31.63,32.1,198217,0
2007-10-09,32.26,32.99,31.49,32.55,175109,0
2007-10-10,32.4,34.59,32.4,34.54,376291,0
2007-10-11,34.85,35.96,32.9,34,619486,0
2007-10-12,34.18,35.45,34.07,34.92,355584,0
2007-10-15,35.02,35.49,33.71,34.02,537545,0
2007-10-16,32.3,32.75,29.94,30.41,1011367,0
2007-10-17,30.76,31.74,29.01,29.59,641753,0
2007-10-18,29.29,30.19,28.65,29.65,681708,0
2007-10-19,34.2,34.3,30.25,32.04,1953403,0
2007-10-22,32.65,34.93,32.18,34.71,892588,0
2007-10-23,34.83,36.58,34.6,35.46,584124,0
2007-10-24,35.09,35.67,33.73,34.65,477847,0
2007-10-25,34.79,36,34.48,34.64,356806,0
2007-10-26,35.06,35.82,34.78,35.55,187788,0
2007-10-29,35.96,38.34,35.5,38,626542,0
2007-10-30,37.57,38.58,37.27,37.38,255683,0
2007-10-31,37.72,39.39,37.51,39.13,457052,0
2007-11-01,38.99,38.99,36.58,36.73,763161,0
2007-11-02,36.79,37.17,35.73,36.63,298889,0
2007-11-05,36.34,36.97,35.5,35.85,221595,0
2007-11-06,36.17,36.73,35.14,36.08,195005,0
2007-11-07,35.12,35.22,33,33.19,567086,0
2007-11-08,33.25,33.82,30.31,32.03,664009,0
2007-11-09,31.47,32.55,30.84,31.92,349324,0
2007-11-12,31.86,31.86,29.73,30.48,269766,0
2007-11-13,30.7,32.23,30.69,31.96,254323,0
2007-11-14,32.04,32.24,30.21,30.28,283510,0
2007-11-15,30.13,30.75,27.81,27.94,572368,0
2007-11-16,28.16,28.33,27.05,27.92,328759,0
2007-11-19,27.86,27.86,26.24,26.43,271333,0
2007-11-20,26.35,27.34,24.5,25.22,453877,0
2007-11-21,25.12,25.7,24.22,24.66,437260,0
2007-11-23,24.73,25.5,24.03,24.03,121425,0
2007-11-26,24.5,25.1,23.04,23.38,506554,0
2007-11-27,23.4,24.1,21.99,22.15,637560,0
2007-11-28,23.91,26.44,23.4,25.4,863547,0
2007-11-29,23.98,25.26,23.57,23.86,418655,0
2007-11-30,24.75,25.24,22.9,23.17,460421,0
2007-12-03,23.93,24.2,22.72,23.06,328059,0
2007-12-04,23.06,23.41,22.02,22.51,407257,0
2007-12-05,22.9,23.97,22.23,23.56,433366,0
2007-12-06,23.44,24.63,23.37,23.74,604218,0
2007-12-07,23.72,24.49,23.15,23.84,610887,0
2007-12-10,23.85,23.98,18.65,18.74,1845324,0
2007-12-11,18.75,19,17.5,17.57,1027364,0
2007-12-12,18,18.56,17.5,17.67,413770,0
2007-12-13,17.54,17.73,16.88,17.17,462766,0
2007-12-14,16.97,17.16,16.1,16.11,483103,0
2007-12-17,16.06,16.11,14.95,15.11,547271,0
2007-12-18,15.33,15.83,14.93,15.68,490014,0
2007-12-19,15.36,15.51,14.75,14.97,340814,0
2007-12-20,15.04,16.45,14.85,16.27,505050,0
2007-12-21,16.53,16.53,15.56,15.69,587956,0
2007-12-24,15.69,15.94,15.16,15.76,201319,0
2007-12-26,15.75,16.54,15.75,16.17,346325,0
2007-12-27,16.5,16.68,15.59,15.68,272330,0
2007-12-28,16.05,16.51,15.9,16,245930,0
2007-12-31,15.99,16.1,15.25,15.53,237315,0
2008-01-02,15.47,15.68,14.91,15.1,404696,0
2008-01-03,15,15.17,13.19,13.24,707505,0
2008-01-04,13.2,13.21,12.25,12.32,494519,0
2008-01-07,12.47,12.8,12.27,12.28,484010,0
2008-01-08,12.31,12.63,11.18,11.3,420991,0
2008-01-09,11.2,11.51,10.55,10.97,411266,0
2008-01-10,11,11.89,10.79,11.73,368139,0
2008-01-11,11.7,12.03,10.69,10.77,273574,0
2008-01-14,10.81,12.5,10.8,12.21,506947,0
2008-01-15,12.7,12.75,10.92,10.97,553577,0
2008-01-16,10.8,12.01,10.78,11.25,266601,0
2008-01-17,11.46,11.46,10.73,10.76,210389,0
2008-01-18,10.7,11.15,10.02,10.03,335797,0
2008-01-22,9.78,10.56,8.9,10,347930,0
2008-01-23,9.79,10.13,9.27,9.59,443445,0
2008-01-24,9.7,10.35,9.66,10.17,351253,0
2008-01-25,10.37,11.11,10.31,10.67,412712,0
2008-01-28,10.67,11.13,10.31,10.68,191266,0
2008-01-29,10.73,10.93,10.27,10.71,257125,0
2008-01-30,10.97,11.89,10.71,10.89,710845,0
2008-01-31,10.9,11.44,10.42,10.43,519151,0
2008-02-01,10.61,11.21,10.26,10.95,512721,0
2008-02-04,10.94,11.12,10.41,10.51,376706,0
2008-02-05,10.32,10.87,10.04,10.07,327720,0
2008-02-06,10.17,10.53,10.03,10.08,289523,0
2008-02-07,10.04,10.48,9.91,10.23,429536,0
2008-02-08,10.23,10.39,9.95,10.18,327497,0
2008-02-11,10.15,11.75,10.15,11.4,543553,0
2008-02-12,11.48,11.48,10.88,11.07,265968,0
2008-02-13,11.22,11.6,11.02,11.58,212968,0
2008-02-14,11.65,12.18,11.34,11.34,589633,0
2008-02-15,11.25,11.36,10.82,11.1,249695,0
2008-02-19,11.39,11.69,11.25,11.3,313016,0
2008-02-20,11.25,11.76,11.25,11.56,251221,0
2008-02-21,11.67,12.18,11.06,11.14,360417,0
2008-02-22,11.13,11.57,11,11.1,346603,0
2008-02-25,11.08,11.68,10.41,10.73,274889,0
2008-02-26,10.68,11.18,10.6,10.98,160481,0
2008-02-27,10.2,11.35,10.2,10.79,177844,0
2008-02-28,10.89,10.99,10.4,10.61,163924,0
2008-02-29,10.5,10.73,10.06,10.25,253781,0
2008-03-03,10.32,10.42,9.9,10.33,243721,0
2008-03-04,10.2,10.39,9.81,10.13,150203,0
2008-03-05,10.16,10.43,9.9,10.05,176990,0
2008-03-06,9.9,10.08,9.14,9.28,354869,0
2008-03-07,9.16,9.91,9.16,9.9,285989,0
2008-03-10,9.91,9.91,8.67,8.9,422784,0
2008-03-11,9.17,9.69,8.98,9.58,206789,0
2008-03-12,9.54,9.76,8.95,9.1,218735,0
2008-03-13,8.97,9.59,8.61,9.59,279431,0
2008-03-14,9.65,9.92,9.14,9.5,235642,0
2008-03-17,9.3,9.85,9.09,9.48,155930,0
2008-03-18,9.31,10.4,8.94,10.36,277642,0
2008-03-19,10.31,10.5,9.77,9.77,205271,0
2008-03-20,11.65,11.65,10.06,10.22,461457,0
2008-03-24,10.28,11.33,10.23,10.65,255454,0
2008-03-25,10.63,11.75,10.63,11.36,327410,0
2008-03-26,11.28,11.78,10.57,11.45,121155,0
2008-03-27,11.46,11.93,11.19,11.49,168585,0
2008-03-28,11.6,12.35,11.3,11.93,531303,0
2008-03-31,11.93,12.08,11.58,11.91,201683,0
2008-04-01,12.3,12.75,11.99,12.14,175475,0
2008-04-02,12.1,12.5,11.87,12.02,177567,0
2008-04-03,11.84,12.25,11.74,11.85,134358,0
2008-04-04,11.89,12.22,11.5,11.74,117116,0
2008-04-07,11.85,13.6,11.85,13.27,302140,0
2008-04-08,13.07,14.79,12.85,14.66,542229,0
2008-04-09,14.67,14.95,13.42,14.12,321387,0
2008-04-10,14.14,14.14,12.32,12.81,526897,0
2008-04-11,12.6,13.79,12.15,13.16,372431,0
2008-04-14,13.3,14,13.15,13.8,245506,0
2008-04-15,13.87,13.94,13.18,13.72,124667,0
2008-04-16,13.83,14.33,13.15,14.31,165807,0
2008-04-17,14.26,14.37,13.72,14,145326,0
2008-04-18,18.14,21,17.05,18.47,1968426,0
2008-04-21,18.19,18.38,17.3,17.6,599079,0
2008-04-22,17.48,18.03,17.12,17.49,608762,0
2008-04-23,17.5,17.98,16.72,17.49,602422,0
2008-04-24,17.5,17.87,16.96,17.84,403756,0
2008-04-25,17.88,19.91,17.84,19.87,754049,0
2008-04-28,19.88,19.98,18.42,19.22,520569,0
2008-04-29,19.07,20.64,18.75,20.37,383853,0
2008-04-30,20.51,21,19.15,19.22,328997,0
2008-05-01,19.25,20.65,19.25,20.52,322490,0
2008-05-02,20.81,21.04,19.85,19.95,184384,0
2008-05-05,20.15,21.08,19.51,19.98,166963,0
2008-05-06,19.9,20.46,19.26,20.15,204927,0
2008-05-07,20.09,20.85,19.31,19.52,245203,0
2008-05-08,19.38,19.68,18.51,18.85,162658,0
2008-05-09,18.66,19.49,18.52,19.34,180054,0
2008-05-12,19.63,21.99,19.62,21.96,414526,0
2008-05-13,21.95,21.95,20.91,21.2,154830,0
2008-05-14,21.37,21.74,20.64,21.01,203078,0
2008-05-15,20.92,21.83,20.89,21.8,143874,0
2008-05-16,22,24.93,21.62,24.81,667542,0
2008-05-19,24.81,27.44,24.75,26.89,721333,0
2008-05-20,27.28,27.34,25.29,26.46,392938,0
2008-05-21,26.36,28.46,26.32,28.12,909321,0
2008-05-22,28.11,28.5,26.92,27.35,404778,0
2008-05-23,27.17,27.54,26.58,27.27,164056,0
2008-05-27,27.24,28.07,27.01,28.05,212818,0
2008-05-28,28.49,28.5,27.77,28.05,291758,0
2008-05-29,27.91,28.37,27.09,27.78,304726,0
2008-05-30,26,26.21,23.96,25.27,566416,0
2008-06-02,25.55,25.55,23.54,25.47,359470,0
2008-06-03,25.52,26.14,24.51,25.24,259563,0
2008-06-04,25.04,25.81,25.04,25.29,166309,0
2008-06-05,25.24,26.56,25.15,26.47,163284,0
2008-06-06,25.47,26.5,24.03,24.11,289201,0
2008-06-09,24.1,24.67,22.53,23.38,228905,0
2008-06-10,22.75,23.79,22.51,22.98,164814,0
2008-06-11,22.86,23.42,22.2,22.75,339065,0
2008-06-12,23.02,24.74,22.3,22.58,265525,0
2008-06-13,22.96,22.96,22.06,22.7,330478,0
2008-06-16,22.59,27.64,22.52,26.77,755192,0
2008-06-17,26.56,26.56,25.53,25.94,341893,0
2008-06-18,25.86,28.33,25.51,28.1,652248,0
2008-06-19,27.9,28.39,26.86,27.27,354194,0
2008-06-20,27.59,27.77,25.8,26.29,337868,0
2008-06-23,26.48,27.88,26.4,27.38,279061,0
2008-06-24,27.07,27.5,26.04,26.82,245862,0
2008-06-25,26.85,27.9,26.58,27.9,213927,0
2008-06-26,27.7,27.7,25.69,26.2,217387,0
2008-06-27,26.19,26.6,25.2,25.73,233408,0
2008-06-30,25.51,26.11,24.8,25.95,252647,0
2008-07-01,25.51,26.81,25.02,26.38,309864,0
2008-07-02,26.32,26.36,23.64,24.23,363266,0
2008-07-03,24.2,24.2,22.72,22.97,306439,0
2008-07-07,23.15,24.29,22.61,23.31,384842,0
2008-07-08,23.17,25.01,22.59,25.01,388875,0
2008-07-09,24.92,25.7,23.52,23.56,413827,0
2008-07-10,22.73,24.16,22.5,23.28,424488,0
2008-07-11,22.76,23.79,22.26,23.5,332250,0
2008-07-14,23.74,24,22.03,23.04,421676,0
2008-07-15,22.7,25.55,22.24,23.55,444161,0
2008-07-16,23.55,26.74,22.58,26.37,432351,0
2008-07-17,26.75,29.59,26.75,27.7,907006,0
2008-07-18,26.02,26.02,16.05,16.31,4455756,0
2008-07-21,16.4,16.72,13.64,15.87,2456846,0
2008-07-22,15.21,16.8,14.81,16.74,875115,0
2008-07-23,16.57,17.6,16.12,17.45,496919,0
2008-07-24,17.57,18.5,17.45,18.2,364828,0
2008-07-25,18.5,18.68,17.55,17.56,303777,0
2008-07-28,17.34,18.24,16.66,16.99,376866,0
2008-07-29,17.12,18.07,17.12,17.9,169809,0
2008-07-30,17.9,17.97,17.13,17.72,341380,0
2008-07-31,17.38,18,17.38,17.76,129176,0
2008-08-01,17.81,18.69,17.33,18.46,169093,0
2008-08-04,18.49,19.05,17.84,18.83,275222,0
2008-08-05,19.08,20,18.45,19.89,202307,0
2008-08-06,19.86,20.61,19.37,20.59,244412,0
2008-08-07,20.26,20.36,19.27,19.77,205813,0
2008-08-08,19.83,20.33,19.06,19.77,146411,0
2008-08-11,19.78,20.78,19.33,20.13,296411,0
2008-08-12,20.2,20.79,19.63,20.15,185727,0
2008-08-13,20.26,21.08,20.26,20.66,241986,0
2008-08-14,20.21,20.82,19.98,20.76,183770,0
2008-08-15,21.05,21.4,20.07,20.35,214073,0
2008-08-18,20.6,21.25,19.82,20.2,204242,0
2008-08-19,20,20.2,19.26,19.41,191856,0
2008-08-20,20.42,20.42,18.15,18.94,231022,0
2008-08-21,18.79,19.45,17.7,18.03,265220,0
2008-08-22,18.04,20.48,18.04,20.35,157957,0
2008-08-25,20.03,20.05,18.56,19.26,239074,0
2008-08-26,19.58,20.17,18.69,19.04,139690,0
2008-08-27,19.08,20.6,18.68,20.32,209334,0
2008-08-28,20.05,20.99,19.95,20.99,169992,0
2008-08-29,20.84,21.18,20.28,21.14,160072,0
2008-09-02,21.1,21.56,20.08,20.57,152875,0
2008-09-03,20.55,21.67,20.38,21.46,217610,0
2008-09-04,21.26,21.35,19.83,19.83,266396,0
2008-09-05,19.93,19.97,18.9,19.11,305750,0
2008-09-08,20.04,20.31,18.61,20.28,286766,0
2008-09-09,20.19,21.26,19.04,19.04,396015,0
2008-09-10,19.32,19.8,18.61,19.44,222825,0
2008-09-11,19.02,19.42,18.68,19.14,411103,0
2008-09-12,19.02,19.27,18.85,19.05,324541,0
2008-09-15,18.99,19.05,17.57,17.68,258147,0
2008-09-16,17.49,18.59,17.12,18.47,295000,0
2008-09-17,18.23,19.43,16.62,17.14,414756,0
2008-09-18,17.28,20.05,17.2,20,687116,0
2008-09-19,21.63,22.6,20.79,21.6,619832,0
2008-09-22,21.61,22,20.32,21.34,162081,0
2008-09-23,21.23,21.23,19.5,19.58,178383,0
2008-09-24,19.58,20.76,19.3,19.92,143820,0
2008-09-25,20.12,21.45,19.29,20.83,134938,0
2008-09-26,20.22,20.82,19.73,20.19,252961,0
2008-09-29,19.55,20.16,17.75,17.9,197958,0
2008-09-30,18.2,20.17,18.2,19.81,269485,0
2008-10-01,19.68,20.13,19.35,19.53,125137,0
2008-10-02,19.42,20.07,18.22,18.27,106730,0
2008-10-03,18.66,19.24,16.95,16.95,175103,0
2008-10-06,16.8,17.1,15,17.05,306656,0
2008-10-07,17.38,17.82,14.65,14.9,220616,0
2008-10-08,14.55,16.1,14.5,15.62,261355,0
2008-10-09,16.15,17.34,14.38,14.52,260920,0
2008-10-10,13.84,15,13.58,14.54,424814,0
2008-10-13,15.35,15.98,14.84,15.98,198638,0
2008-10-14,16.77,17.41,15.12,15.29,195922,0
2008-10-15,15.13,15.71,13.59,13.72,196283,0
2008-10-16,13.62,15,12.25,13.33,389808,0
2008-10-17,12.8,13.79,12.35,13.03,289275,0
2008-10-20,13.25,13.82,12.57,12.9,218484,0
2008-10-21,12.51,12.89,11.54,11.54,230635,0
2008-10-22,11.5,12.07,10.68,10.88,311845,0
2008-10-23,11.24,11.9,9.78,10.3,355938,0
2008-10-24,9.53,10.84,8.65,9.03,375852,0
2008-10-27,9.08,9.63,8.78,8.81,173961,0
2008-10-28,9.01,9.83,8.4,9.73,254675,0
2008-10-29,9.82,11,9.82,10.46,346385,0
2008-10-30,10.9,11.28,10.56,11.23,117664,0
2008-10-31,11.08,12.7,11.06,12.41,268561,0
2008-11-03,12.41,13.05,12.01,12.42,133357,0
2008-11-04,12.65,13.13,12.09,12.76,248156,0
2008-11-05,12.49,13.44,10.69,10.72,254218,0
2008-11-06,10.59,11.58,9.6,9.64,179209,0
2008-11-07,9.78,10.84,9.62,10.47,177744,0
2008-11-10,10.68,10.91,9.63,9.67,149680,0
2008-11-11,9.7,10.57,9.51,9.94,302747,0
2008-11-12,9.74,9.83,8.47,8.53,193425,0
2008-11-13,8.5,9.88,7.69,9.66,261941,0
2008-11-14,9.46,10.14,8.9,9.04,122960,0
2008-11-17,8.92,9.34,8.67,8.84,108421,0
2008-11-18,8.96,9.25,8.44,8.85,129570,0
2008-11-19,8.85,9.24,7.83,7.93,221389,0
2008-11-20,7.95,8.65,7.66,7.83,184089,0
2008-11-21,7.99,8.31,6.34,6.8,358175,0
2008-11-24,6.97,7.51,6.61,7.04,287517,0
2008-11-25,7.19,7.5,6.81,7.5,175770,0
2008-11-26,7.31,9.13,7.31,9.09,217159,0
2008-11-28,8.84,11.14,8.03,10.49,762366,0
2008-12-01,9.98,10.4,8.87,8.88,402119,0
2008-12-02,9.16,9.94,8.94,9.68,517074,0
2008-12-03,9.31,10.45,9.12,10,252900,0
2008-12-04,10,10.47,9.05,9.36,196047,0
2008-12-05,9.26,10.3,9.01,10.28,269272,0
2008-12-08,10.4,11.48,10.4,11.24,270472,0
2008-12-09,11.02,11.59,10.45,10.85,129824,0
2008-12-10,11.02,12.25,10.43,11.44,153705,0
2008-12-11,11.24,11.79,10.59,10.79,116191,0
2008-12-12,10.5,11.61,10.5,11.54,72670,0
2008-12-15,11.57,11.89,10.46,10.82,82136,0
2008-12-16,11.11,12,10.8,12,127470,0
2008-12-17,12.25,13,11.57,12.61,173687,0
2008-12-18,12.82,13.28,11.82,12.49,171125,0
2008-12-19,12.86,13.2,12.2,12.49,214039,0
2008-12-22,12.5,12.99,11.08,11.63,166320,0
2008-12-23,11.66,12.52,11.3,11.55,123164,0
2008-12-24,11.53,12.22,11.48,11.97,86185,0
2008-12-26,12,12.45,11.72,12.17,54231,0
2008-12-29,12.41,12.56,11.08,11.21,111547,0
2008-12-30,11.21,11.58,10.77,11.51,79366,0
2008-12-31,11.4,11.48,10.68,10.78,258447,0
2009-01-02,10.81,11.27,10.56,11.11,151471,0
2009-01-05,11.04,11.55,10.93,11.41,141218,0
2009-01-06,11.59,12,11.58,11.8,147200,0
2009-01-07,11.59,11.64,10.5,10.85,165938,0
2009-01-08,10.82,11.21,10.26,10.69,140447,0
2009-01-09,10.4,10.84,9.9,9.94,144217,0
2009-01-12,9.95,10.22,9.4,9.59,142889,0
2009-01-13,9.81,10.35,9.78,9.89,109276,0
2009-01-14,9.72,10.02,9.25,9.25,178214,0
2009-01-15,9.25,9.8,8.78,9.49,120805,0
2009-01-16,9.51,9.99,9.16,9.62,107663,0
2009-01-20,9.85,10.09,8.81,8.9,117124,0
2009-01-21,9.03,9.39,8.76,9.33,114139,0
2009-01-22,9.03,9.13,8.75,8.86,92862,0
2009-01-23,8.79,9.17,8.64,9.06,71652,0
2009-01-26,9.11,9.36,8.7,9.18,81885,0
2009-01-27,9.18,9.37,9,9.35,51804,0
2009-01-28,9.6,10.73,9.43,10.58,112469,0
2009-01-29,10.43,10.5,9.66,9.76,116613,0
2009-01-30,10.99,12.12,10.74,10.98,513022,0
2009-02-02,10.5,11.32,9.9,11.09,250696,0
2009-02-03,11.23,11.23,10.29,10.5,257389,0
2009-02-04,10.65,11,9.98,10.19,273069,0
2009-02-05,10.11,10.92,9.96,10.65,249349,0
2009-02-06,10.67,11.23,10.37,11.22,164039,0
2009-02-09,11.08,11.31,10.54,10.74,155705,0
2009-02-10,10.59,10.98,9.87,10.15,256595,0
2009-02-11,10.1,10.63,9.91,10.49,165450,0
2009-02-12,10.22,10.86,10.01,10.8,149076,0
2009-02-13,10.79,10.79,10.38,10.51,70731,0
2009-02-17,10.34,10.46,9.45,9.46,144317,0
2009-02-18,9.65,9.74,8.68,8.8,179853,0
2009-02-19,8.86,9.27,8.51,8.67,92586,0
2009-02-20,8.51,8.68,8.35,8.59,175831,0
2009-02-23,8.6,9.12,8.18,8.2,121438,0
2009-02-24,8.39,8.85,8.35,8.82,107258,0
2009-02-25,8.76,8.76,8.25,8.43,73352,0
2009-02-26,8.51,8.51,8.03,8.05,100941,0
2009-02-27,8.08,8.4,7.97,8.15,79216,0
2009-03-02,8.02,8.04,7.34,7.5,153270,0
2009-03-03,7.65,7.65,6.71,6.76,313342,0
2009-03-04,7.8,8.16,6.93,7.84,203022,0
2009-03-05,7.65,8.19,7.5,7.67,110086,0
2009-03-06,7.78,7.94,7.33,7.88,125781,0
2009-03-09,7.69,8.12,7.4,7.51,105564,0
2009-03-10,7.79,8.98,7.66,8.74,161746,0
2009-03-11,8.85,9.38,8.73,9.23,237823,0
2009-03-12,9.14,9.81,8.93,9.43,193085,0
2009-03-13,9.53,9.7,9.17,9.47,121611,0
2009-03-16,9.57,9.74,8.82,8.86,119934,0
2009-03-17,8.88,9.52,8.88,9.52,80097,0
2009-03-18,9.49,9.93,9.09,9.64,87295,0
2009-03-19,9.8,9.97,9.41,9.45,95841,0
2009-03-20,9.58,9.8,8.98,9.29,163871,0
2009-03-23,9.62,10.38,9.22,10.38,180806,0
2009-03-24,10.23,10.47,9.6,9.69,111397,0
2009-03-25,9.78,10.34,9.22,10.01,127915,0
2009-03-26,10.25,10.86,10.02,10.85,121137,0
2009-03-27,10.55,10.78,9.99,10,65479,0
2009-03-30,9.77,9.85,8.95,9.6,155765,0
2009-03-31,9.61,9.89,9,9.15,149855,0
2009-04-01,9,9.27,8.94,9.22,126570,0
2009-04-02,9.64,10.27,9.36,9.83,120749,0
2009-04-03,9.83,10.06,9.47,9.96,66414,0
2009-04-06,9.8,9.95,9.35,9.55,139197,0
2009-04-07,9.38,9.78,9.27,9.31,107676,0
2009-04-08,9.44,9.84,9.34,9.84,82274,0
2009-04-09,10.12,10.74,10.03,10.5,166811,0
2009-04-13,10.26,10.52,10.21,10.35,121862,0
2009-04-14,10.11,10.71,9.97,10.36,141779,0
2009-04-15,10.29,10.9,10.11,10.82,91495,0
2009-04-16,10.9,12.07,10.53,12.01,186420,0
2009-04-17,11.98,12.13,11.2,11.42,189551,0
2009-04-20,11.11,11.39,10.61,10.65,101127,0
2009-04-21,10.14,11.39,10.14,11.33,119965,0
2009-04-22,11,13.7,11,12.05,562284,0
2009-04-23,12.02,13.7,11.33,11.75,260445,0
2009-04-24,11.88,12.88,11.88,12.73,273715,0
2009-04-27,12.49,12.98,12,12.42,228628,0
2009-04-28,12.3,13.07,12.02,12.52,182861,0
2009-04-29,12.56,13.29,12.41,12.67,239711,0
2009-04-30,12.93,14.12,12.93,13.48,259633,0
2009-05-01,13.47,14.14,12.61,13.01,259442,0
2009-05-04,13.17,13.69,13.07,13.5,157327,0
2009-05-05,13.48,13.59,12.7,13.23,192745,0
2009-05-06,13.37,13.37,12.28,12.84,162148,0
2009-05-07,13.05,13.05,11.56,12.14,179822,0
2009-05-08,12.35,12.5,11.62,12.19,175671,0
2009-05-11,11.91,12.48,11.56,12.07,127090,0
2009-05-12,12.22,12.24,11.14,11.49,100018,0
2009-05-13,11.25,11.36,10.42,10.43,142294,0
2009-05-14,10.6,11.55,10.53,11.14,128375,0
2009-05-15,11.12,11.44,10.65,10.82,172175,0
2009-05-18,11.04,11.74,10.85,11.56,198838,0
2009-05-19,11.56,11.88,11.38,11.66,157034,0
2009-05-20,11.84,12.01,11.43,11.55,170117,0
2009-05-21,11.36,11.64,11.13,11.48,154524,0
2009-05-22,11.54,11.82,11.19,11.24,116986,0
2009-05-26,11.13,12.15,10.82,12.13,132903,0
2009-05-27,12.05,12.22,11.39,11.61,124072,0
2009-05-28,11.85,11.92,11.06,11.42,101852,0
2009-05-29,11.53,11.77,11.06,11.38,117770,0
2009-06-01,11.7,12.24,11.52,12.12,187251,0
2009-06-02,12,12.26,11.78,12.1,167072,0
2009-06-03,12,12.11,11.74,12.07,99900,0
2009-06-04,12.16,12.16,11.6,12.05,80655,0
2009-06-05,12.16,12.5,11.87,11.95,105692,0
2009-06-08,11.9,12.16,11.75,11.9,108009,0
2009-06-09,12.02,12.07,11.75,11.91,61941,0
2009-06-10,12.01,12.03,11.45,11.65,82557,0
2009-06-11,11.69,12.21,11.51,11.93,102013,0
2009-06-12,11.83,12.01,11.41,11.58,133553,0
2009-06-15,11.5,11.57,10.69,10.8,157213,0
2009-06-16,10.92,10.95,10.24,10.25,145801,0
2009-06-17,10.31,11.2,10.04,11.11,215448,0
2009-06-18,11.03,11.47,10.79,11.41,190405,0
2009-06-19,11.56,12.32,11.46,12.16,305023,0
2009-06-22,11.98,12.32,11.94,11.95,230502,0
2009-06-23,12.03,12.28,11.7,12.06,175120,0
2009-06-24,12.18,12.3,11.78,11.83,117473,0
2009-06-25,11.77,12.17,11.67,12.17,68428,0
2009-06-26,12.11,12.49,11.83,12.11,308397,0
2009-06-29,12.07,12.74,11.65,12.15,257788,0
2009-06-30,12.2,12.59,11.88,11.96,114887,0
2009-07-01,12.14,12.94,12,12.76,153098,0
2009-07-02,12.51,12.6,12.16,12.3,151456,0
2009-07-06,12.27,12.3,11.51,11.59,136049,0
2009-07-07,11.66,11.66,10.99,11.01,96302,0
2009-07-08,11.22,11.22,10.75,11.13,157800,0
2009-07-09,11.2,11.22,10.5,10.88,60626,0
2009-07-10,10.82,10.91,10.47,10.77,51228,0
2009-07-13,10.85,11.29,10.39,11.07,72566,0
2009-07-14,11.05,11.4,10.85,11.34,58953,0
2009-07-15,11.64,11.8,10.84,11.8,79839,0
2009-07-16,11.68,12.36,11.5,12.24,92771,0
2009-07-17,12.3,12.34,11.9,11.99,80503,0
2009-07-20,12.11,13.22,12.11,12.82,137993,0
2009-07-21,12.89,12.94,11.87,12.27,159984,0
2009-07-22,12.22,14.84,12.22,13.78,428349,0
2009-07-23,13.84,14.25,13.26,14,230348,0
2009-07-24,13.89,14.01,12.84,13.33,175123,0
2009-07-27,13.6,14.18,13.15,13.27,102957,0
2009-07-28,13.24,14,12.9,13.54,128083,0
2009-07-29,13.43,13.74,13.14,13.64,78268,0
2009-07-30,13.88,14.2,13.33,13.87,83164,0
2009-07-31,13.75,13.89,13.1,13.17,117931,0
2009-08-03,13.55,13.55,12.91,13.11,99460,0
2009-08-04,12.94,13.52,12.86,12.95,61153,0
2009-08-05,13,13,12.48,12.86,79879,0
2009-08-06,12.98,13.22,12.42,12.57,69808,0
2009-08-07,12.87,12.98,12.26,12.87,94230,0
2009-08-10,12.79,13.07,12.68,12.95,88082,0
2009-08-11,12.87,12.93,12.36,12.86,95366,0
2009-08-12,12.9,13.16,12.77,12.89,77552,0
2009-08-13,12.95,13.11,12.75,13.08,88293,0
2009-08-14,13.09,13.09,12.38,12.62,82359,0
2009-08-17,12.29,12.54,12.23,12.36,51476,0
2009-08-18,12.44,12.75,12.29,12.55,60248,0
2009-08-19,12.49,12.86,12.41,12.76,61299,0
2009-08-20,12.7,12.92,12.56,12.78,71074,0
2009-08-21,12.99,12.99,12.4,12.7,116904,0
2009-08-24,12.7,12.97,12.5,12.62,55622,0
2009-08-25,12.75,13.06,12.65,12.93,79635,0
2009-08-26,12.85,13.15,12.51,12.83,64302,0
2009-08-27,12.75,12.93,12.26,12.77,67058,0
2009-08-28,12.93,12.95,12.44,12.57,36401,0
2009-08-31,12.43,12.87,12.17,12.46,99799,0
2009-09-01,12.36,12.63,11.8,11.93,95833,0
2009-09-02,12,12.12,11.53,11.66,97888,0
2009-09-03,11.68,11.92,11.45,11.67,51952,0
2009-09-04,11.67,11.73,11.46,11.55,74529,0
2009-09-08,11.61,12.14,11.47,12.06,82031,0
2009-09-09,12.02,12.44,12.02,12.39,73334,0
2009-09-10,12.34,12.41,12.09,12.4,29572,0
2009-09-11,12.2,12.2,11.82,11.87,46957,0
2009-09-14,11.72,13.5,11.69,12.98,389723,0
2009-09-15,13.18,14.52,13.12,14.48,343209,0
2009-09-16,14.82,14.96,14.13,14.9,238722,0
2009-09-17,14.9,14.95,14.46,14.87,93290,0
2009-09-18,14.6,15.11,14.36,14.99,158785,0
2009-09-21,14.84,15.94,14.7,15.32,234337,0
2009-09-22,15.35,15.51,15.08,15.32,110906,0
2009-09-23,15.52,15.92,15.13,15.6,116076,0
2009-09-24,15.61,15.65,14.8,15.07,145674,0
2009-09-25,14.94,14.94,14.16,14.53,79854,0
2009-09-28,14.68,14.95,14.38,14.89,69027,0
2009-09-29,14.89,15.3,14.82,15.13,115479,0
2009-09-30,15.25,15.73,14.62,14.67,72901,0
2009-10-01,14.64,14.8,14.36,14.52,120840,0
2009-10-02,14.39,14.5,14,14.08,89241,0
2009-10-05,14.21,14.3,13.96,14.27,89135,0
2009-10-06,14.43,14.85,13.91,14.78,68757,0
2009-10-07,14.67,16.5,14.67,15.96,478245,0
2009-10-08,16.25,16.54,15.53,15.6,179558,0
2009-10-09,15.64,16.37,15.46,16.09,160444,0
2009-10-12,16.33,16.33,15.41,15.83,226659,0
2009-10-13,15.88,16.1,15.54,16.07,75382,0
2009-10-14,16.27,16.3,16.07,16.29,154238,0
2009-10-15,16.16,16.25,15.85,15.99,93187,0
2009-10-16,15.9,17.14,15.66,16.82,256232,0
2009-10-19,17.11,17.78,17.02,17.52,392141,0
2009-10-20,17.6,17.99,17.32,17.65,219856,0
2009-10-21,17.68,17.74,16.43,16.5,194944,0
2009-10-22,16.38,17.06,15.9,16.71,99774,0
2009-10-23,17.01,17.51,16.48,16.55,119558,0
2009-10-26,16.62,16.99,15.91,16.28,79657,0
2009-10-27,16.3,16.4,15.25,15.4,75534,0
2009-10-28,15.41,15.69,14.54,14.85,96561,0
2009-10-29,15.09,15.09,14.72,14.9,82327,0
2009-10-30,14.79,14.88,13.87,14,140829,0
2009-11-02,14.05,14.35,13.33,13.64,163242,0
2009-11-03,13.43,14.54,13.34,14.53,236955,0
2009-11-04,14.79,15.99,14.4,14.47,312963,0
2009-11-05,14.6,15.66,14.35,15.08,128773,0
2009-11-06,14.83,15.8,14.82,15.78,142491,0
2009-11-09,15.84,16.36,15.72,15.82,146760,0
2009-11-10,15.7,16.34,15.21,15.49,165513,0
2009-11-11,15.68,15.89,15.26,15.42,84582,0
2009-11-12,15.39,15.89,15.06,15.12,96415,0
2009-11-13,15.18,15.67,14.82,15.66,79622,0
2009-11-16,15.74,16.5,15.74,16.25,122648,0
2009-11-17,16.15,16.27,15.79,15.91,195551,0
2009-11-18,15.87,16.05,15.73,15.96,113101,0
2009-11-19,15.74,15.79,15.04,15.54,159316,0
2009-11-20,15.45,15.77,15.45,15.73,55068,0
2009-11-23,15.93,16.39,15.93,16.1,73953,0
2009-11-24,16.21,16.21,15.15,15.5,123473,0
2009-11-25,15.52,15.66,15.18,15.3,61044,0
2009-11-27,14.67,14.83,14.34,14.67,54177,0
2009-11-30,14.57,14.82,14.14,14.62,127126,0
2009-12-01,14.83,15.07,14.56,15.05,130579,0
2009-12-02,15,15.53,14.69,14.76,123424,0
2009-12-03,14.87,14.98,14.44,14.49,73880,0
2009-12-04,14.76,15.09,14.45,14.93,96325,0
2009-12-07,14.85,15.14,14.71,15.02,83845,0
2009-12-08,14.91,15.09,14.58,14.64,57912,0
2009-12-09,14.71,14.77,14.34,14.73,58625,0
2009-12-10,14.92,14.96,14.55,14.62,116516,0
2009-12-11,14.79,14.86,14.51,14.77,41482,0
2009-12-14,14.84,15.05,14.57,15.01,54329,0
2009-12-15,15,15,14.4,14.42,74562,0
2009-12-16,14.62,14.62,13.86,14.14,87065,0
2009-12-17,13.98,14.17,13.29,13.51,117259,0
2009-12-18,13.65,13.75,12.94,13.25,218576,0
2009-12-21,13.32,13.84,12.96,13.22,130567,0
2009-12-22,13.21,13.43,12.88,13.31,97738,0
2009-12-23,13.37,14.36,13.12,13.71,283339,0
2009-12-24,13.83,13.89,13.5,13.56,44909,0
2009-12-28,13.69,13.81,12.78,12.92,175746,0
2009-12-29,12.96,13.21,12.66,12.83,83302,0
2009-12-30,12.72,13.52,12.7,13.52,181088,0
2009-12-31,13.57,14,13.52,13.56,80855,0
2010-01-04,13.72,13.86,13.49,13.71,98132,0
2010-01-05,13.65,14.08,13.37,13.81,151320,0
2010-01-06,13.75,13.75,13.17,13.2,113579,0
2010-01-07,13.23,13.51,12.79,13.24,179828,0
2010-01-08,13.24,13.39,12.89,13.1,103323,0
2010-01-11,13.15,13.45,12.96,13.27,125283,0
2010-01-12,13.18,13.29,12.71,12.82,122943,0
2010-01-13,12.79,13.06,12.66,12.94,111326,0
2010-01-14,12.89,13.27,12.6,12.7,136909,0
2010-01-15,12.76,12.88,12.21,12.68,260697,0
2010-01-19,12.65,12.76,11.95,12.64,212749,0
2010-01-20,12.43,12.7,12.26,12.53,83843,0
2010-01-21,12.59,12.7,12.25,12.35,129496,0
2010-01-22,12.3,12.79,12.04,12.18,92115,0
2010-01-25,12.34,12.34,11.88,11.95,119750,0
2010-01-26,11.88,12.21,11.6,11.63,249157,0
2010-01-27,11.53,11.92,11.53,11.87,44866,0
2010-01-28,11.93,12.25,11.62,11.92,136607,0
2010-01-29,11.93,12.32,11.55,11.86,117368,0
2010-02-01,11.89,12.08,11.5,12.07,132375,0
2010-02-02,12.08,12.08,11.35,11.42,212535,0
2010-02-03,11.5,11.77,11.35,11.4,151198,0
2010-02-04,11.35,11.42,10.88,11.1,242263,0
2010-02-05,11.1,11.71,11.1,11.42,276265,0
2010-02-08,11.37,11.51,11.16,11.18,72090,0
2010-02-09,11.38,11.47,11.25,11.45,83645,0
2010-02-10,11.43,11.7,11.26,11.62,69285,0
2010-02-11,11.64,11.96,11.53,11.89,74116,0
2010-02-12,11.72,11.91,11.41,11.8,156979,0
2010-02-16,11.86,12.17,11.62,11.86,106702,0
2010-02-17,11.94,11.99,11.65,11.87,64272,0
2010-02-18,11.87,12.25,11.76,12.23,128422,0
2010-02-19,12.23,12.32,12.08,12.11,93508,0
2010-02-22,12.12,12.34,11.9,11.92,82314,0
2010-02-23,11.96,12.25,11.65,12.02,109165,0
2010-02-24,12.02,12.54,11.81,12.48,123755,0
2010-02-25,12.25,12.48,12.03,12.46,90427,0
2010-02-26,12.44,12.59,12.01,12.31,114337,0
2010-03-01,12.39,12.91,12.33,12.9,135189,0
2010-03-02,12.92,13.5,12.82,13.36,247393,0
2010-03-03,13.4,13.47,13.02,13.28,72778,0
2010-03-04,13.41,13.45,12.94,13.08,63437,0
2010-03-05,13.17,13.5,13.16,13.43,50374,0
2010-03-08,13.39,14.3,13.23,14.19,241006,0
2010-03-09,14.17,14.83,14.16,14.59,246956,0
2010-03-10,14.59,14.59,14.13,14.34,151077,0
2010-03-11,14.27,14.66,14.11,14.53,70740,0
2010-03-12,14.65,14.9,14.45,14.53,130270,0
2010-03-15,14.45,14.55,14.01,14.44,115651,0
2010-03-16,14.55,15.22,14.17,14.97,150101,0
2010-03-17,14.96,15.13,14.63,14.64,145051,0
2010-03-18,14.48,14.55,14.01,14.16,134637,0
2010-03-19,14.25,14.25,13.84,14.01,134236,0
2010-03-22,13.83,14.3,13.56,14.15,76381,0
2010-03-23,14.17,14.38,13.94,14.31,80598,0
2010-03-24,14.23,14.38,13.95,14.02,82757,0
2010-03-25,14.09,14.7,13.73,13.77,249880,0
2010-03-26,13.9,14.21,13.58,13.76,107905,0
2010-03-29,13.84,14.08,13.57,13.74,86119,0
2010-03-30,13.91,14.08,13.64,13.7,156875,0
2010-03-31,13.68,17.84,13.22,16.23,3642470,0
2010-04-01,16.57,17.2,15.62,16.9,842402,0
2010-04-05,17.1,18.88,17.1,18.68,1001257,0
2010-04-06,18.5,20.46,18.12,19.87,910178,0
2010-04-07,19.88,20.43,19.02,19.71,497304,0
2010-04-08,19.4,19.96,19.07,19.78,383896,0
2010-04-09,19.82,20.3,19.35,20.11,293435,0
2010-04-12,20.15,21.26,20,21.11,528811,0
2010-04-13,21.12,21.77,20.6,20.63,369789,0
2010-04-14,20.72,21.18,20.2,20.99,334239,0
2010-04-15,20.82,21.22,20.62,20.78,226395,0
2010-04-16,20.71,20.71,19.78,19.89,300590,0
2010-04-19,19.75,20,19.26,19.87,211635,0
2010-04-20,19.92,20.5,19.51,20.15,213530,0
2010-04-21,20.12,20.28,19.68,19.92,189479,0
2010-04-22,19.85,20.99,19.6,20.89,461313,0
2010-04-23,21,21.43,19.87,20.15,353456,0
2010-04-26,20.07,20.77,19.93,20.2,154147,0
2010-04-27,20.18,20.65,19.65,19.8,162581,0
2010-04-28,19.88,19.88,19.07,19.26,196817,0
2010-04-29,19.4,19.62,18.8,19.13,216129,0
2010-04-30,19.07,19.5,18.45,18.5,192424,0
2010-05-03,18.54,19.92,18.19,19.73,243728,0
2010-05-04,26.5,26.5,20.3,23.88,1767298,0
2010-05-05,23.76,24.1,22.75,22.95,850714,0
2010-05-06,23.14,23.46,21.56,23.02,517390,0
2010-05-07,23,23.96,21.75,21.9,482208,0
2010-05-10,23.94,23.94,22.39,23.19,369902,0
2010-05-11,22.97,24.13,22.51,23.58,327371,0
2010-05-12,23.58,24.14,23.45,23.92,227172,0
2010-05-13,23.95,24.93,23.31,23.47,255217,0
2010-05-14,23.23,23.23,22.09,22.71,191438,0
2010-05-17,22.8,22.8,21.4,22.33,264418,0
2010-05-18,22.43,23.22,21.5,21.56,252273,0
2010-05-19,21.52,22.52,20.46,22.16,373730,0
2010-05-20,21.49,21.7,20.07,20.82,347369,0
2010-05-21,20.38,23.17,20.16,23.05,892869,0
2010-05-24,23.04,23.9,22.28,22.72,433555,0
2010-05-25,22.22,23,21.03,22.65,409305,0
2010-05-26,22.89,24.19,22.88,23.19,331588,0
2010-05-27,23.55,23.71,22.16,22.88,493256,0
2010-05-28,22.69,23.31,22.43,22.5,186320,0
2010-06-01,22.48,23.3,21.62,21.69,255831,0
2010-06-02,21.92,22.3,21.28,22.21,171698,0
2010-06-03,22.16,23.46,22.16,23.18,210555,0
2010-06-04,22.67,22.75,20.76,21.04,338470,0
2010-06-07,21.08,21.62,19.38,19.62,356438,0
2010-06-08,19.82,20.42,19.01,20.32,439709,0
2010-06-09,20.57,21.35,20.07,20.24,207766,0
2010-06-10,20.95,21.32,20.08,21.24,193415,0
2010-06-11,20.92,22.22,20.54,21.78,188119,0
2010-06-14,22.09,22.88,21.74,21.86,204542,0
2010-06-15,22.03,22.5,21.61,22.33,154652,0
2010-06-16,22.1,22.24,21.53,21.61,107881,0
2010-06-17,21.77,21.89,21.15,21.64,78609,0
2010-06-18,21.68,22.05,21.09,21.45,175885,0
2010-06-21,21.84,22.42,20.69,20.89,205084,0
2010-06-22,20.93,21.31,19.93,19.97,185357,0
2010-06-23,20.02,20.34,19.58,19.91,142504,0
2010-06-24,19.72,19.99,18.99,19.37,198578,0
2010-06-25,19.35,20.54,19.01,20.45,366250,0
2010-06-28,20.45,20.75,19.79,20,121264,0
2010-06-29,19.71,19.71,18.22,18.36,291024,0
2010-06-30,18.28,18.95,17.99,18.07,167661,0
2010-07-01,18.15,19,17.58,18.41,284359,0
2010-07-02,18.69,19.26,17.74,17.96,112325,0
2010-07-06,18.48,19,16.93,17.08,359900,0
2010-07-07,17.1,18,16.75,17.97,279319,0
2010-07-08,18.18,18.71,17.8,18.45,165726,0
2010-07-09,18.4,18.81,18.04,18.78,134829,0
2010-07-12,18.66,19.43,18.66,18.73,100937,0
2010-07-13,19.08,19.89,18.84,19.83,163315,0
2010-07-14,19.85,20.3,19.82,20.11,121768,0
2010-07-15,20.07,20.27,19.64,20.15,165091,0
2010-07-16,20.05,20.05,17.69,17.86,446910,0
2010-07-19,17.98,18.79,17.94,18.4,258927,0
2010-07-20,18.12,19.03,17.89,18.91,272641,0
2010-07-21,19.04,19.28,18.13,18.27,93619,0
2010-07-22,18.58,19.61,18.5,19.37,374154,0
2010-07-23,19.34,20.61,18.5,20.27,203576,0
2010-07-26,20.35,20.77,20.07,20.41,123233,0
2010-07-27,20.59,21.1,20.35,20.82,198857,0
2010-07-28,20.73,20.91,19.89,19.99,78772,0
2010-07-29,20.14,20.48,19.18,19.73,81816,0
2010-07-30,19.38,20.22,19.33,19.77,105617,0
2010-08-02,20.12,20.51,19.88,20.21,176713,0
2010-08-03,20.08,20.45,19.6,19.78,114322,0
2010-08-04,19.94,20.54,19.75,20.25,128818,0
2010-08-05,20.15,20.47,19.95,20.18,110969,0
2010-08-06,17.93,17.97,16.3,16.78,1033635,0
2010-08-09,16.83,16.88,16,16.04,437700,0
2010-08-10,15.88,16,14.81,15.13,423856,0
2010-08-11,14.78,15.35,14.34,14.69,266998,0
2010-08-12,14.65,15,14.3,14.47,235871,0
2010-08-13,14.35,14.41,13.62,13.81,176022,0
2010-08-16,13.69,14.34,13.63,14.03,313879,0
2010-08-17,14.25,14.45,14.06,14.22,192458,0
2010-08-18,14.24,14.39,13.86,13.99,102414,0
2010-08-19,13.89,14.45,13.67,13.87,163355,0
2010-08-20,13.74,14.04,13.65,13.9,102038,0
2010-08-23,13.97,14.15,13.5,13.71,187892,0
2010-08-24,13.46,13.94,13.23,13.53,169291,0
2010-08-25,13.36,14.6,13.18,14.35,252877,0
2010-08-26,14.41,14.84,14.19,14.21,138319,0
2010-08-27,14.4,14.72,14.09,14.71,90719,0
2010-08-30,14.6,14.76,13.91,13.92,86916,0
2010-08-31,13.87,14.27,13.78,14.01,115964,0
2010-09-01,14.33,14.69,14.01,14.66,105381,0
2010-09-02,14.64,14.89,14.48,14.88,60234,0
2010-09-03,15.13,15.22,14.64,14.91,63520,0
2010-09-07,14.84,15.27,14.54,14.63,151980,0
2010-09-08,14.74,15.14,14.56,14.64,85782,0
2010-09-09,14.93,15.03,14.59,14.93,71911,0
2010-09-10,15,15.3,14.81,14.85,61847,0
2010-09-13,15.08,15.29,14.79,14.82,118414,0
2010-09-14,14.73,15.09,14.7,14.89,55331,0
2010-09-15,14.78,15.25,14.78,15.16,60678,0
2010-09-16,15.15,15.53,14.4,14.66,135213,0
2010-09-17,14.87,14.9,14.1,14.37,136998,0
2010-09-20,14.45,15.45,14.26,15.33,250109,0
2010-09-21,15.36,15.72,15.11,15.51,123895,0
2010-09-22,15.4,15.52,14.35,14.69,233885,0
2010-09-23,14.53,15.17,14.3,14.49,209682,0
2010-09-24,14.77,15.54,14.69,15.45,152940,0
2010-09-27,15.5,15.68,15.13,15.39,67950,0
2010-09-28,15.4,15.77,14.84,15.72,72579,0
2010-09-29,15.67,16.44,15.55,16.38,122568,0
2010-09-30,16.57,16.57,15.58,15.72,82049,0
2010-10-01,15.89,15.99,15.42,15.71,79703,0
2010-10-04,15.61,15.76,14.79,15.29,90473,0
2010-10-05,15.53,16.19,15.37,15.77,124326,0
2010-10-06,15.77,15.87,15.37,15.6,72726,0
2010-10-07,15.77,15.9,15.35,15.51,64423,0
2010-10-08,15.61,16.49,15.37,16.22,129410,0
2010-10-11,16.17,16.57,16.11,16.3,57009,0
2010-10-12,16.19,17.35,15.76,17.2,270418,0
2010-10-13,17.45,17.69,16.91,17.01,247499,0
2010-10-14,17.06,17.67,16.81,17.09,144826,0
2010-10-15,17.37,17.55,16.5,16.75,148903,0
2010-10-18,16.85,16.99,16.41,16.58,116570,0
2010-10-19,16.34,16.6,15.63,15.96,149594,0
2010-10-20,16.01,16.24,15.8,15.86,89792,0
2010-10-21,15.99,16.4,15.47,15.78,98010,0
2010-10-22,15.89,16.07,15.7,16.06,45094,0
2010-10-25,16.25,16.43,16,16.14,87876,0
2010-10-26,16.09,16.36,15.88,16.03,97985,0
2010-10-27,15.85,16.14,15.48,16.07,130040,0
2010-10-28,16.25,16.25,15.75,15.87,95972,0
2010-10-29,15.39,15.5,13.33,13.41,710527,0
2010-11-01,13.45,13.62,12.42,12.69,496478,0
2010-11-02,12.88,13.03,12.5,12.89,327395,0
2010-11-03,12.84,13.02,12.63,13.02,113605,0
2010-11-04,13.02,13.65,13.02,13.39,167384,0
2010-11-05,13.5,13.92,13.5,13.9,120676,0
2010-11-08,13.85,13.93,13.58,13.66,70463,0
2010-11-09,13.65,13.89,13.54,13.63,87624,0
2010-11-10,13.71,13.9,13.54,13.87,64723,0
2010-11-11,13.67,14.37,13.67,14.3,127844,0
2010-11-12,14.12,14.35,13.95,14.23,109787,0
2010-11-15,14.12,14.28,13.96,14.07,98429,0
2010-11-16,13.92,14.18,13.25,13.39,212882,0
2010-11-17,13.48,13.6,13.13,13.29,76591,0
2010-11-18,13.54,13.99,13.38,13.61,101126,0
2010-11-19,13.63,13.9,13.33,13.86,77225,0
2010-11-22,13.8,13.89,13.43,13.77,87853,0
2010-11-23,13.56,13.69,13.2,13.5,80027,0
2010-11-24,13.68,14.17,13.54,13.98,155287,0
2010-11-26,13.92,14.36,13.91,14.22,51226,0
2010-11-29,14.19,15.51,14.19,15.37,297736,0
2010-11-30,15.19,15.43,14.72,15.42,275231,0
2010-12-01,15.79,15.99,15.45,15.7,177651,0
2010-12-02,15.76,15.94,15.53,15.67,140408,0
2010-12-03,15.63,15.9,15.51,15.81,110989,0
2010-12-06,15.75,15.9,15.64,15.84,76299,0
2010-12-07,16,16.34,15.82,16.16,155636,0
2010-12-08,16.22,16.41,16.14,16.25,67199,0
2010-12-09,16.39,16.41,16.2,16.36,69968,0
2010-12-10,16.34,16.39,16.11,16.32,61410,0
2010-12-13,16.36,16.55,16.12,16.2,68555,0
2010-12-14,16.18,16.41,16,16.41,92831,0
2010-12-15,16.31,16.65,16.11,16.49,94772,0
2010-12-16,16.47,17.49,16.4,17.3,297025,0
2010-12-17,16.89,17.19,16.65,16.88,103710,0
2010-12-20,16.9,17.24,16.4,16.47,284324,0
2010-12-21,16.6,16.74,16.24,16.64,62453,0
2010-12-22,16.7,16.76,16.36,16.66,60664,0
2010-12-23,16.74,16.74,16.25,16.26,49084,0
2010-12-27,16.08,17.04,15.99,16.8,96610,0
2010-12-28,16.88,16.92,16.48,16.53,51592,0
2010-12-29,16.54,16.99,16.44,16.75,67097,0
2010-12-30,16.69,16.8,16.53,16.67,41329,0
2010-12-31,16.74,16.75,16.47,16.48,96564,0
2011-01-03,16.72,17.18,16.46,16.59,126154,0
2011-01-04,16.67,16.72,16.05,16.47,129257,0
2011-01-05,16.48,16.88,16.3,16.79,44096,0
2011-01-06,16.74,16.87,16.5,16.71,51715,0
2011-01-07,16.82,16.82,15.78,16,135610,0
2011-01-10,15.84,16.26,15.58,16.1,77569,0
2011-01-11,16.23,16.6,15.85,16.25,86554,0
2011-01-12,16.45,16.49,16.27,16.46,54428,0
2011-01-13,16.49,16.66,16.25,16.51,61580,0
2011-01-14,16.5,16.95,16.41,16.93,74176,0
2011-01-18,16.84,16.99,16.62,16.88,116335,0
2011-01-19,16.93,16.94,15.8,15.95,103864,0
2011-01-20,15.84,16.35,15.64,16.01,81261,0
2011-01-21,16.12,16.12,15.7,15.87,86201,0
2011-01-24,15.78,15.92,15.52,15.87,44546,0
2011-01-25,15.74,15.96,15.58,15.84,43575,0
2011-01-26,15.91,15.98,15.58,15.84,35574,0
2011-01-27,15.78,15.88,15.42,15.42,107518,0
2011-01-28,15.35,15.36,14.63,14.83,118098,0
2011-01-31,14.87,15.12,14.47,14.92,129640,0
2011-02-01,14.87,15.6,14.56,15.42,73933,0
2011-02-02,15.31,15.42,15.01,15.01,38130,0
2011-02-03,15,15.33,14.75,14.98,49542,0
2011-02-04,15.08,15.1,14.61,14.93,96595,0
2011-02-07,14.91,15.39,14.88,14.96,56670,0
2011-02-08,14.87,15.19,14.87,15.01,65937,0
2011-02-09,14.95,15.02,14.64,14.75,56912,0
2011-02-10,14.65,14.9,14.55,14.9,69586,0
2011-02-11,14.84,15.22,14.65,15.16,52576,0
2011-02-14,15.2,15.2,14.75,14.81,76454,0
2011-02-15,14.82,14.82,14.5,14.56,140236,0
2011-02-16,14.5,14.64,14.22,14.46,189432,0
2011-02-18,13.68,14.37,13.68,14.33,103983,0
2011-02-22,14.07,14.25,13.96,14.06,81185,0
2011-02-23,14.06,14.14,13.93,13.96,298519,0
2011-02-24,14.06,14.08,13.76,14,118149,0
2011-02-25,13.96,14.08,13.82,13.97,90232,0
2011-02-28,14.4,16.25,14.01,15.25,882846,0
2011-03-01,15.22,15.36,14.8,15.05,248602,0
2011-03-02,14.83,15.05,14.63,14.83,132952,0
2011-03-03,15.13,15.63,14.92,15.43,250495,0
2011-03-04,15.53,16.69,15.41,16.64,361987,0
2011-03-07,16.79,17.04,16.1,16.12,281320,0
2011-03-08,16.11,16.23,15.72,15.78,137912,0
2011-03-09,15.93,15.93,15.48,15.6,83925,0
2011-03-10,15.46,15.46,15.09,15.21,117521,0
2011-03-11,15.04,15.29,14.96,15.06,95302,0
2011-03-14,14.95,15.15,14.71,14.88,69667,0
2011-03-15,14.88,14.88,14.13,14.28,171887,0
2011-03-16,14.24,14.54,14.21,14.36,91052,0
2011-03-17,14.65,15.02,14.25,14.28,41127,0
2011-03-18,14.45,14.5,14.1,14.48,151169,0
2011-03-21,14.5,14.76,14.5,14.6,97292,0
2011-03-22,14.72,14.9,14.55,14.83,63705,0
2011-03-23,14.8,14.93,14.51,14.92,70840,0
2011-03-24,15.2,15.55,15.05,15.32,192256,0
2011-03-25,15.63,15.79,15.33,15.38,108530,0
2011-03-28,15.45,15.98,15.45,15.7,802114,0
2011-03-29,15.61,15.73,15.22,15.26,92307,0
2011-03-30,15.16,15.83,15.12,15.79,83851,0
2011-03-31,15.57,15.84,15.57,15.72,75291,0
2011-04-01,15.89,15.93,15.2,15.5,91894,0
2011-04-04,15.56,15.56,15.19,15.4,61271,0
2011-04-05,15.35,15.59,15.15,15.29,58800,0
2011-04-06,15.53,15.7,15.38,15.43,116027,0
2011-04-07,15.44,15.87,15.26,15.51,38357,0
2011-04-08,15.6,15.6,14.86,15,110829,0
2011-04-11,14.95,15,14.66,14.76,98603,0
2011-04-12,14.66,14.68,13.51,14.15,562818,0
2011-04-13,14.25,14.58,14.05,14.51,133460,0
2011-04-14,14.66,15.16,14.45,14.83,147183,0
2011-04-15,14.67,14.83,14.52,14.63,78830,0
2011-04-18,14.35,14.5,14.12,14.45,154841,0
2011-04-19,14.4,14.81,14.23,14.64,89099,0
2011-04-20,14.84,15.29,14.68,15.08,215040,0
2011-04-21,15.3,15.3,14.72,14.84,67933,0
2011-04-25,14.78,15,14.63,14.89,48886,0
2011-04-26,14.89,15.01,14.71,14.84,69649,0
2011-04-27,14.79,14.97,14.68,14.89,57923,0
2011-04-28,14.81,14.98,14.44,14.92,82356,0
2011-04-29,14.86,14.93,13.5,13.9,372267,0
2011-05-02,13.93,14.16,13.75,13.9,104307,0
2011-05-03,13.92,13.93,13.61,13.7,83874,0
2011-05-04,13.78,13.78,13.34,13.65,106054,0
2011-05-05,13.74,13.91,13.52,13.66,102768,0
2011-05-06,13.74,13.88,13.6,13.65,87271,0
2011-05-09,13.63,13.78,13.63,13.7,70542,0
2011-05-10,13.77,13.98,13.71,13.92,56979,0
2011-05-11,13.88,13.97,13.7,13.94,61424,0
2011-05-12,13.86,14.33,13.86,14.25,59124,0
2011-05-13,14.06,14.23,13.7,13.92,60774,0
2011-05-16,13.87,13.92,13.7,13.7,52661,0
2011-05-17,13.82,13.87,13.7,13.75,71637,0
2011-05-18,13.85,14.13,13.77,13.97,50324,0
2011-05-19,14.09,14.09,13.7,13.89,42980,0
2011-05-20,13.9,13.9,13.67,13.72,72237,0
2011-05-23,13.7,13.86,13.7,13.8,90648,0
2011-05-24,13.8,13.82,13.7,13.79,69573,0
2011-05-25,13.74,13.95,13.74,13.83,53632,0
2011-05-26,13.82,14.14,13.75,14.1,59191,0
2011-05-27,14.15,14.44,14.15,14.37,61070,0
2011-05-31,14.49,14.54,14.16,14.53,108621,0
2011-06-01,14.4,14.48,14.3,14.41,90090,0
2011-06-02,14.35,14.63,14.3,14.4,126890,0
2011-06-03,14.18,14.45,13.95,13.96,56661,0
2011-06-06,13.93,14.39,13.84,13.89,87029,0
2011-06-07,13.93,14.3,13.84,13.93,48006,0
2011-06-08,13.91,14.13,13.75,13.89,76826,0
2011-06-09,13.91,14.05,13.9,13.92,24656,0
2011-06-10,13.82,13.92,13.7,13.74,80749,0
2011-06-13,13.79,13.85,13.7,13.7,100566,0
2011-06-14,13.88,14.43,13.74,14.39,114675,0
2011-06-15,14.23,14.59,14.01,14.2,129798,0
2011-06-16,14.19,14.65,14.04,14.54,127282,0
2011-06-17,14.63,14.76,14.26,14.51,147222,0
2011-06-20,14.47,14.52,14.13,14.36,86457,0
2011-06-21,14.45,14.73,14.22,14.66,74320,0
2011-06-22,14.55,14.59,14.23,14.24,51050,0
2011-06-23,14.12,14.78,14.01,14.75,76879,0
2011-06-24,14.79,14.98,14.31,14.7,509141,0
2011-06-27,14.67,14.94,14.54,14.8,114098,0
2011-06-28,14.91,14.92,14.58,14.9,90502,0
2011-06-29,14.9,15,14.67,14.83,67926,0
2011-06-30,14.84,15.28,14.84,15.22,82746,0
2011-07-01,15.26,15.46,15.11,15.25,50517,0
2011-07-05,15.25,15.43,15.25,15.35,43401,0
2011-07-06,15.38,15.54,15.29,15.43,69837,0
2011-07-07,15.62,15.93,15.58,15.84,125370,0
2011-07-08,15.56,15.8,15.22,15.64,49609,0
2011-07-11,15.37,15.67,15.3,15.4,72417,0
2011-07-12,15.22,15.84,15.22,15.42,58445,0
2011-07-13,15.38,15.84,15.38,15.57,39923,0
2011-07-14,15.64,15.72,15.36,15.48,51015,0
2011-07-15,15.54,15.86,15.53,15.78,73184,0
2011-07-18,15.76,15.76,15.35,15.59,80886,0
2011-07-19,15.77,15.87,15.6,15.7,69151,0
2011-07-20,15.72,15.72,15.35,15.5,50206,0
2011-07-21,15.54,15.72,15.47,15.55,52510,0
2011-07-22,15.5,15.59,15.39,15.4,51666,0
2011-07-25,15.32,15.49,15.21,15.41,47884,0
2011-07-26,15.42,15.55,15.23,15.31,52719,0
2011-07-27,15.26,15.36,14.88,14.93,127351,0
2011-07-28,14.55,14.67,12.4,13.14,402858,0
2011-07-29,13.1,13.33,12.64,12.69,485956,0
2011-08-01,12.82,12.87,11.99,12.36,606070,0
2011-08-02,12.31,12.64,11.92,11.92,125741,0
2011-08-03,11.8,12.03,11.55,12,162701,0
2011-08-04,11.85,11.85,11.4,11.43,149918,0
2011-08-05,11.56,11.76,10.52,10.94,141501,0
2011-08-08,10.71,10.99,10.01,10.01,192125,0
2011-08-09,10.22,10.77,9.73,10.69,220282,0
2011-08-10,10.6,10.6,9.93,9.94,107436,0
2011-08-11,10.09,10.79,9.91,10.65,106958,0
2011-08-12,10.74,10.78,10.23,10.44,87116,0
2011-08-15,10.54,10.78,10.45,10.74,36364,0
2011-08-16,10.63,10.66,10.33,10.59,76897,0
2011-08-17,10.72,10.72,10.2,10.45,34641,0
2011-08-18,10.31,10.31,9.78,9.87,106773,0
2011-08-19,9.77,10.21,9.68,9.82,62530,0
2011-08-22,9.95,10.37,9.78,9.82,112238,0
2011-08-23,9.89,10.25,9.8,10.2,94581,0
2011-08-24,10.25,10.51,10.1,10.42,38874,0
2011-08-25,10.37,10.51,9.99,10.19,54113,0
2011-08-26,10.09,10.34,9.9,10.13,62390,0
2011-08-29,10.38,11.01,10.24,10.98,53677,0
2011-08-30,10.78,10.95,10.56,10.81,39151,0
2011-08-31,10.84,10.93,10.35,10.47,59565,0
2011-09-01,10.53,10.66,10.03,10.06,68784,0
2011-09-02,9.96,9.99,9.46,9.82,135336,0
2011-09-06,9.65,9.88,9.5,9.82,62374,0
2011-09-07,9.86,10.5,9.76,10.42,71092,0
2011-09-08,10.38,10.52,9.62,9.75,51878,0
2011-09-09,9.7,9.9,9.56,9.72,62682,0
2011-09-12,9.56,9.85,9.5,9.74,55992,0
2011-09-13,9.8,10.03,9.77,9.98,30728,0
2011-09-14,10.06,10.33,9.91,10.18,56773,0
2011-09-15,10.31,10.31,10.09,10.2,29492,0
2011-09-16,10.25,10.26,9.91,10.05,51318,0
2011-09-19,9.72,10.18,9.63,10.07,54288,0
2011-09-20,10.15,10.15,9.74,9.87,30707,0
2011-09-21,9.84,9.98,9.46,9.5,69200,0
2011-09-22,9.13,9.44,8.91,9.03,60531,0
2011-09-23,9.07,9.59,9.07,9.53,36984,0
2011-09-26,9.66,9.98,9.43,9.97,44918,0
2011-09-27,10.24,10.39,9.86,9.94,145346,0
2011-09-28,9.91,10,9.37,9.43,41137,0
2011-09-29,9.57,9.8,9.08,9.77,60659,0
2011-09-30,9.59,9.76,9.25,9.27,72564,0
2011-10-03,9.34,9.42,8.89,8.95,104217,0
2011-10-04,8.88,9.64,8.79,9.56,100327,0
2011-10-05,9.55,9.94,9.22,9.3,75017,0
2011-10-06,9.25,9.71,9.17,9.61,54317,0
2011-10-07,9.56,9.66,9.16,9.38,41232,0
2011-10-10,9.59,9.79,9.45,9.75,36887,0
2011-10-11,9.71,9.98,9.64,9.94,40856,0
2011-10-12,10.08,10.3,9.96,10.1,68948,0
2011-10-13,10.03,10.24,9.84,10.17,48132,0
2011-10-14,10.37,10.37,9.96,10.29,63699,0
2011-10-17,10.22,10.48,10.01,10.1,61408,0
2011-10-18,10.1,10.51,9.99,10.36,49727,0
2011-10-19,10.37,10.4,10.06,10.15,24103,0
2011-10-20,10.2,10.24,9.87,10.17,37549,0
2011-10-21,10.39,10.48,10.18,10.3,81129,0
2011-10-24,10.37,10.81,10.37,10.59,62652,0
2011-10-25,10.34,10.42,9.84,9.94,62746,0
2011-10-26,10.15,10.15,9.43,9.49,89694,0
2011-10-27,9.03,9.9,9.01,9.54,159120,0
2011-10-28,9.57,9.59,8.99,9.06,121461,0
2011-10-31,8.92,9.11,8.3,8.3,304023,0
2011-11-01,8.06,8.18,7.91,7.95,250141,0
2011-11-02,8.12,8.18,7.94,8.16,137091,0
2011-11-03,8.22,8.44,8.03,8.36,120322,0
2011-11-04,8.25,8.37,8.03,8.14,103727,0
2011-11-07,8.1,8.33,8,8.19,57124,0
2011-11-08,8.2,8.28,8,8.23,53982,0
2011-11-09,8.05,8.29,8,8.04,91434,0
2011-11-10,8.11,8.24,8,8.23,73438,0
2011-11-11,8.28,8.4,8.21,8.38,49835,0
2011-11-14,8.34,8.48,8.19,8.26,36392,0
2011-11-15,8.28,8.66,8.18,8.41,74237,0
2011-11-16,8.3,8.47,8.13,8.14,52236,0
2011-11-17,8.16,8.32,8.07,8.09,33327,0
2011-11-18,8.09,8.18,7.96,8.02,64426,0
2011-11-21,8.01,8.1,7.88,8.01,116799,0
2011-11-22,8.01,8.27,8,8,79826,0
2011-11-23,8,8.2,7.95,7.95,77663,0
2011-11-25,7.79,8.12,7.75,7.75,45730,0
2011-11-28,8.03,8.36,7.87,7.97,119005,0
2011-11-29,8.02,8.08,7.85,7.89,36793,0
2011-11-30,8.19,8.29,7.91,8.26,218709,0
2011-12-01,8.22,8.44,8.1,8.32,97513,0
2011-12-02,8.38,8.55,8.18,8.24,64908,0
2011-12-05,8.3,8.36,7.76,7.93,152734,0
2011-12-06,7.97,7.97,7.77,7.81,56783,0
2011-12-07,7.76,8.05,7.75,7.98,48831,0
2011-12-08,7.9,8,7.79,7.85,52602,0
2011-12-09,7.88,8.22,7.75,8.11,128994,0
2011-12-12,8.08,8.1,7.91,8.01,46177,0
2011-12-13,8.1,8.15,7.8,7.91,47834,0
2011-12-14,7.79,7.99,7.75,7.94,63490,0
2011-12-15,8.06,8.11,7.87,7.92,55112,0
2011-12-16,7.97,8,7.83,7.94,93670,0
2011-12-19,7.99,8,7.75,7.76,95797,0
2011-12-20,7.78,7.94,7.78,7.9,104674,0
2011-12-21,7.85,7.9,7.75,7.8,92970,0
2011-12-22,7.82,7.83,7.75,7.81,87784,0
2011-12-23,7.83,7.83,7.7,7.77,50497,0
2011-12-27,7.76,8,7.75,8,73066,0
2011-12-28,7.93,7.93,7.76,7.77,336580,0
2011-12-29,7.78,7.79,7.7,7.7,96930,0
2011-12-30,7.67,7.85,7.57,7.84,147951,0
2012-01-03,7.91,7.94,7.64,7.71,175429,0
2012-01-04,7.7,7.8,7.34,7.51,141620,0
2012-01-05,7.49,7.49,7.09,7.19,159051,0
2012-01-06,7.18,7.18,6.98,6.99,182581,0
2012-01-09,7.04,7.21,7,7.09,182538,0
2012-01-10,7.16,7.2,6.93,6.97,153953,0
2012-01-11,6.93,7.06,6.91,7.02,106879,0
2012-01-12,6.93,7,6.8,6.83,125953,0
2012-01-13,6.76,6.9,6.69,6.83,73560,0
2012-01-17,6.81,6.85,6.59,6.68,138751,0
2012-01-18,6.68,6.92,6.59,6.85,238348,0
2012-01-19,6.89,6.95,6.67,6.82,155502,0
2012-01-20,6.83,7,6.77,6.95,94043,0
2012-01-23,6.95,7.03,6.8,6.81,89225,0
2012-01-24,6.78,6.87,6.72,6.78,102312,0
2012-01-25,6.76,6.95,6.76,6.95,157549,0
2012-01-26,6.99,7.06,6.9,6.95,128866,0
2012-01-27,6.91,7.06,6.9,7.01,56405,0
2012-01-30,6.98,7.04,6.88,6.9,81895,0
2012-01-31,6.92,6.97,6.76,6.77,144842,0
2012-02-01,6.79,6.98,6.7,6.85,108146,0
2012-02-02,6.85,6.97,6.73,6.9,75283,0
2012-02-03,6.94,7.19,6.93,7.05,116584,0
2012-02-06,7.05,7.07,6.9,6.95,80466,0
2012-02-07,6.94,7.15,6.91,7.08,315136,0
2012-02-08,7.08,7.25,7.01,7.21,97697,0
2012-02-09,7.2,7.28,7.11,7.16,50893,0
2012-02-10,7.18,7.18,6.95,6.96,189686,0
2012-02-13,7.01,7.12,6.97,7.03,59669,0
2012-02-14,6.99,7.1,6.8,6.84,76889,0
2012-02-15,6.84,6.86,6.55,6.64,87790,0
2012-02-16,6.61,6.64,6.6,6.62,74891,0
2012-02-17,6.64,6.86,6.64,6.77,88026,0
2012-02-21,6.76,6.85,6.74,6.77,82577,0
2012-02-22,6.77,6.77,6.64,6.73,87289,0
2012-02-23,6.73,6.85,6.66,6.73,86758,0
2012-02-24,6.73,6.75,6.6,6.68,57691,0
2012-02-27,6.61,6.68,6.55,6.63,33927,0
2012-02-28,6.63,6.7,6.53,6.58,61615,0
2012-02-29,6.56,6.58,6.34,6.36,89683,0
2012-03-01,6.39,6.99,6.39,6.88,563876,0
2012-03-02,6.17,6.25,5.89,6.11,912898,0
2012-03-05,6.31,6.31,5.85,5.88,428497,0
2012-03-06,5.81,5.82,5.35,5.37,474719,0
2012-03-07,5.37,5.43,5.15,5.17,304828,0
2012-03-08,5.12,5.43,4.97,5.25,472299,0
2012-03-09,5.26,5.48,5.23,5.34,335965,0
2012-03-12,5.34,5.34,5.22,5.23,111945,0
2012-03-13,5.25,5.3,5.24,5.28,121905,0
2012-03-14,5.26,5.32,5.23,5.31,129756,0
2012-03-15,5.32,5.46,5.27,5.4,81226,0
2012-03-16,5.39,5.45,5.24,5.43,190949,0
2012-03-19,5.41,5.8,5.35,5.52,266235,0
2012-03-20,5.51,5.53,5.33,5.34,86976,0
2012-03-21,5.4,5.65,5.33,5.56,125123,0
2012-03-22,5.44,5.65,5.43,5.62,135209,0
2012-03-23,5.61,5.61,5.45,5.54,60878,0
2012-03-26,5.58,5.97,5.57,5.93,192418,0
2012-03-27,5.95,5.95,5.57,5.58,174204,0
2012-03-28,5.57,5.57,5.31,5.36,156429,0
2012-03-29,5.32,5.37,5.24,5.3,121558,0
2012-03-30,5.33,5.33,5.24,5.24,111407,0
2012-04-02,5.27,5.32,5.2,5.32,155541,0
2012-04-03,5.31,5.32,5.25,5.26,75440,0
2012-04-04,5.22,5.6,5.2,5.49,330039,0
2012-04-05,5.41,5.58,5.25,5.25,227817,0
2012-04-09,5.21,5.33,5.2,5.23,143970,0
2012-04-10,5.2,5.23,5.09,5.1,146571,0
2012-04-11,5.15,5.19,5.09,5.15,100522,0
2012-04-12,5.14,5.16,5.1,5.14,56817,0
2012-04-13,5.1,5.1,5,5.01,134168,0
2012-04-16,5.01,5.06,5,5.04,114309,0
2012-04-17,5.09,5.39,5.09,5.38,155442,0
2012-04-18,5.38,5.57,5.27,5.53,250086,0
2012-04-19,5.61,6.25,5.55,5.9,645429,0
2012-04-20,5.98,6,5.68,5.75,216614,0
2012-04-23,5.68,5.68,5.39,5.6,181180,0
2012-04-24,5.59,5.68,5.48,5.66,130357,0
2012-04-25,5.7,5.72,5.57,5.66,114975,0
2012-04-26,5.65,5.86,5.64,5.86,82503,0
2012-04-27,5.91,6.15,5.79,6.11,234822,0
2012-04-30,6.1,6.11,5.98,6.03,117141,0
2012-05-01,6.02,6.17,5.91,6.03,158851,0
2012-05-02,6.01,6.6,5.95,6.55,500885,0
2012-05-03,6.51,6.59,6.33,6.51,434625,0
2012-05-04,6.46,6.69,6.35,6.64,368993,0
2012-05-07,6.62,6.79,6.5,6.74,276171,0
2012-05-08,6.71,6.86,6.61,6.79,217763,0
2012-05-09,6.73,6.86,6.6,6.85,278609,0
2012-05-10,6.91,6.92,6.73,6.9,176672,0
2012-05-11,6.86,6.95,6.77,6.95,108171,0
2012-05-14,6.85,6.92,6.78,6.84,170259,0
2012-05-15,6.84,6.95,6.8,6.87,120579,0
2012-05-16,6.87,6.89,6.6,6.64,146777,0
2012-05-17,6.63,6.64,6.33,6.34,135563,0
2012-05-18,6.34,6.4,6.15,6.25,181292,0
2012-05-21,6.25,6.47,6.25,6.45,173070,0
2012-05-22,6.49,6.49,6.26,6.3,193126,0
2012-05-23,6.27,6.57,6.2,6.57,179355,0
2012-05-24,6.41,6.76,6.35,6.73,149348,0
2012-05-25,6.69,6.76,6.58,6.7,77220,0
2012-05-29,6.82,6.82,6.58,6.62,80736,0
2012-05-30,6.55,6.58,6.45,6.54,78803,0
2012-05-31,6.55,6.72,6.31,6.65,397483,0
2012-06-01,6.53,6.59,6.31,6.52,90758,0
2012-06-04,6.56,6.72,6.46,6.72,94310,0
2012-06-05,6.67,6.79,6.54,6.72,99819,0
2012-06-06,6.77,7.03,6.72,6.85,209269,0
2012-06-07,6.97,7.04,6.71,6.73,102126,0
2012-06-08,6.75,6.98,6.67,6.89,107512,0
2012-06-11,6.99,6.99,6.46,6.49,124698,0
2012-06-12,6.54,6.64,6.37,6.56,118693,0
2012-06-13,6.49,6.56,6.3,6.4,180662,0
2012-06-14,6.4,6.73,6.3,6.64,145834,0
2012-06-15,6.66,6.91,6.66,6.84,154723,0
2012-06-18,6.77,7,6.76,6.9,112054,0
2012-06-19,6.92,7.08,6.83,6.87,107159,0
2012-06-20,6.89,7.03,6.77,6.94,79060,0
2012-06-21,6.96,6.99,6.69,6.71,89298,0
2012-06-22,6.76,6.93,6.69,6.85,149247,0
2012-06-25,6.79,6.82,6.59,6.78,155172,0
2012-06-26,6.76,6.97,6.74,6.81,64645,0
2012-06-27,6.82,6.89,6.67,6.77,38640,0
2012-06-28,6.71,6.83,6.48,6.6,38217,0
2012-06-29,6.78,6.99,6.64,6.91,101507,0
2012-07-02,6.96,7.31,6.96,7.28,165762,0
2012-07-03,7.32,7.39,7.25,7.31,105193,0
2012-07-05,7.19,7.26,6.9,7.09,85684,0
2012-07-06,7.02,7.1,6.82,6.87,52353,0
2012-07-09,6.89,6.91,6.67,6.7,98590,0
2012-07-10,6.72,6.74,6.28,6.33,91527,0
2012-07-11,6.3,6.58,6.3,6.47,71931,0
2012-07-12,6.39,6.4,6.18,6.21,82734,0
2012-07-13,6.21,6.54,6.12,6.5,61644,0
2012-07-16,6.45,6.46,6.21,6.24,97700,0
2012-07-17,6.25,6.38,6.2,6.33,36290,0
2012-07-18,6.3,6.58,6.26,6.48,78036,0
2012-07-19,6.57,6.66,6.34,6.6,71294,0
2012-07-20,6.65,7.27,6.52,7.21,209193,0
2012-07-23,7.3,7.5,7.16,7.46,275808,0
2012-07-24,7.46,8.02,7.36,7.85,369918,0
2012-07-25,7.93,7.96,7.69,7.79,113426,0
2012-07-26,7.94,8.04,7.47,7.58,129453,0
2012-07-27,7.58,7.8,7.24,7.75,85641,0
2012-07-30,7.81,7.96,7.68,7.93,91702,0
2012-07-31,7.91,8.24,7.86,8.04,115257,0
2012-08-01,8.09,8.2,8,8.02,119489,0
2012-08-02,7.98,8.16,7.9201,8.13,58973,0
2012-08-03,8.25,8.61,8.25,8.48,138660,0
2012-08-06,8.36,8.55,8.31,8.52,120310,0
2012-08-07,8.6,8.72,8.44,8.46,127947,0
2012-08-08,8.59,8.59,8.42,8.53,67018,0
2012-08-09,8.49,8.57,8.36,8.53,47628,0
2012-08-10,8.48,8.59,8.4,8.54,40298,0
2012-08-13,8.52,8.63,8.31,8.55,43346,0
2012-08-14,8.61,8.61,8.38,8.47,51910,0
2012-08-15,8.47,8.62,8.44,8.62,35983,0
2012-08-16,8.63,8.69,8.43,8.53,88949,0
2012-08-17,8.5,8.62,8.48,8.62,84019,0
2012-08-20,8.58,8.63,8.36,8.52,74870,0
2012-08-21,8.54,8.75,8.47,8.48,69375,0
2012-08-22,8.51,8.6186,8.42,8.46,41381,0
2012-08-23,8.43,8.52,8.34,8.44,27934,0
2012-08-24,8.4,8.56,8.38,8.52,19789,0
2012-08-27,8.59,8.59,8.46,8.53,17514,0
2012-08-28,8.5,8.75,8.5,8.75,29951,0
2012-08-29,8.74,8.989,8.69,8.94,114155,0
2012-08-30,8.92,8.95,8.71,8.78,55724,0
2012-08-31,8.89,8.89,8.66,8.75,45501,0
2012-09-04,8.72,8.91,8.67,8.9,112235,0
2012-09-05,8.86,8.9499,8.82,8.87,85415,0
2012-09-06,8.9,9.45,8.87,9.13,85399,0
2012-09-07,9.21,9.285,9.01,9.23,70966,0
2012-09-10,9.22,9.39,8.98,9.19,58657,0
2012-09-11,9.23,9.3099,8.5901,9.22,42763,0
2012-09-12,9.15,9.34,9.1,9.2,32987,0
2012-09-13,9.23,9.58,9.16,9.52,76690,0
2012-09-14,9.51,9.91,9.5,9.82,70006,0
2012-09-17,9.83,9.83,9.52,9.69,55700,0
2012-09-18,9.74,9.85,9.72,9.81,48806,0
2012-09-19,9.83,10.29,9.83,10.18,137691,0
2012-09-20,10.08,10.45,10.011,10.34,106288,0
2012-09-21,10.47,10.63,10.32,10.4,157065,0
2012-09-24,10.39,10.6,10.31,10.48,48852,0
2012-09-25,10.53,10.71,10.33,10.35,88325,0
2012-09-26,10.33,10.44,10.19,10.23,65288,0
2012-09-27,10.3,10.63,10.26,10.55,62634,0
2012-09-28,10.49,10.54,10.33,10.36,60061,0
2012-10-01,10.44,10.79,10.25,10.58,54442,0
2012-10-02,10.66,10.75,10.47,10.57,44283,0
2012-10-03,10.62,10.62,10.42,10.53,41759,0
2012-10-04,10.59,10.7,10.35,10.51,90366,0
2012-10-05,10.59,11,10.58,10.72,100990,0
2012-10-08,10.7,10.7,10.33,10.39,54343,0
2012-10-09,10.38,10.45,10.11,10.11,80186,0
2012-10-10,10.1,10.5,10.02,10.16,133964,0
2012-10-11,10.28,10.75,10,10.73,61742,0
2012-10-12,10.72,10.75,10.57,10.66,36542,0
2012-10-15,10.7,10.95,10.56,10.93,86576,0
2012-10-16,10.99,11.34,10.89,11.26,56314,0
2012-10-17,11.26,11.81,11.12,11.55,129757,0
2012-10-18,11.51,11.75,11.09,11.12,92867,0
2012-10-19,11.02,11.19,11,11.1,85729,0
2012-10-22,11.1,11.12,10.86,10.94,61901,0
2012-10-23,10.73,11,10.42,10.76,148099,0
2012-10-24,10.86,11.1,10.78,10.94,153160,0
2012-10-25,11.06,13.6,10.48,13.5,861605,0
2012-10-26,13.48,15.56,13.44,15.49,798545,0
2012-10-31,15.27,16,15.02,15.097,590397,0
2012-11-01,15.09,15.34,14,15.21,423018,0
2012-11-02,15.03,15.32,14.94,15.2,127594,0
2012-11-05,15.1,16,14.86,15.83,240212,0
2012-11-06,15.76,16,15.75,15.9,129577,0
2012-11-07,15.52,15.9,15.47,15.829,145603,0
2012-11-08,15.94,15.94,15.51,15.51,100916,0
2012-11-09,15.49,15.68,15.22,15.31,116449,0
2012-11-12,15.23,15.36,14.71,15.19,100927,0
2012-11-13,15.06,15.58,14.52,14.92,374276,0
2012-11-14,15.01,15.35,14.25,14.43,218732,0
2012-11-15,14.02,14.65,13.81,14.09,196337,0
2012-11-16,14.33,14.84,14.09,14.61,136400,0
2012-11-19,14.79,14.91,14.44,14.6,78748,0
2012-11-20,14.54,14.68,14.36,14.511,83367,0
2012-11-21,14.53,14.7,14.41,14.6,105920,0
2012-11-23,14.62,14.65,14.4,14.6,32269,0
2012-11-26,14.497,14.79,14.497,14.75,117729,0
2012-11-27,14.75,15.39,14.75,14.97,210503,0
2012-11-28,14.89,15.2,14.55,15.15,123956,0
2012-11-29,15.15,15.56,15.15,15.4,202754,0
2012-11-30,15.35,15.4,14.93,15.17,100509,0
2012-12-03,15.26,15.26,14.271,14.45,166475,0
2012-12-04,14.02,14.905,14.02,14.52,81707,0
2012-12-05,14.61,14.62,14.25,14.43,70280,0
2012-12-06,14.38,14.56,14.28,14.39,54969,0
2012-12-07,14.51,14.65,14.11,14.25,62839,0
2012-12-10,14.25,14.42,14,14.2,83293,0
2012-12-11,14.33,14.45,14.16,14.24,71774,0
2012-12-12,14.31,14.37,13.9,14.11,101989,0
2012-12-13,13.95,14.34,13.95,14.08,76520,0
2012-12-14,14.01,14.19,13.92,14.03,65566,0
2012-12-17,14.2,14.235,13.99,14.17,57106,0
2012-12-18,14.16,14.46,14.04,14.39,85416,0
2012-12-19,14.415,14.415,13.94,14.042,81325,0
2012-12-20,13.95,14.89,13.95,14.48,135729,0
2012-12-21,14.28,14.34,13.59,13.93,189065,0
2012-12-24,13.83,13.98,13.62,13.95,24361,0
2012-12-26,13.95,14.28,13.91,14.04,120484,0
2012-12-27,13.91,14.22,13.91,14.1,51955,0
2012-12-28,14,14.29,13.91,13.95,45006,0
2012-12-31,14,14.68,13.95,14.31,214500,0
2013-01-02,14.69,15.07,14.53,14.98,181795,0
2013-01-03,15.22,15.32,14.74,14.88,98213,0
2013-01-04,14.95,14.98,14.62,14.7,40822,0
2013-01-07,14.68,14.7,13.95,14.31,88236,0
2013-01-08,14.31,14.62,14.2,14.47,50068,0
2013-01-09,14.56,14.75,14.34,14.65,47962,0
2013-01-10,14.62,14.9,14.42,14.7,79624,0
2013-01-11,14.72,15.06,14.64,14.685,65122,0
2013-01-14,14.72,14.89,14.53,14.68,39871,0
2013-01-15,14.59,14.68,14.45,14.61,47043,0
2013-01-16,14.42,14.6,14.03,14.17,73431,0
2013-01-17,14.24,14.959,14.24,14.7,106561,0
2013-01-18,14.78,15.11,14.55,14.73,88196,0
2013-01-22,15,16.15,15,15.33,238306,0
2013-01-23,15.52,15.57,15.14,15.35,113398,0
2013-01-24,16.27,17.65,15.91,16.5,751931,0
2013-01-25,16.63,16.9,16.1,16.41,363739,0
2013-01-28,16.26,16.55,14.9,15.14,421663,0
2013-01-29,15.07,15.07,13.62,14.21,506252,0
2013-01-30,14.22,14.31,13.47,13.6,309154,0
2013-01-31,13.57,13.99,13.34,13.44,195268,0
2013-02-01,13.58,13.63,13.15,13.39,146456,0
2013-02-04,13.32,13.62,13.24,13.32,88252,0
2013-02-05,13.38,13.528,13.25,13.41,115549,0
2013-02-06,13.3,13.38,12.72,13.13,179937,0
2013-02-07,13.2,13.28,12.82,13.1,106643,0
2013-02-08,13.2,13.2,13.01,13.05,40553,0
2013-02-11,13.03,13.16,12.63,12.84,84117,0
2013-02-12,12.9,12.92,12.35,12.79,102321,0
2013-02-13,12.69,12.99,12.58,12.81,61583,0
2013-02-14,12.74,12.84,12.39,12.47,103138,0
2013-02-15,12.54,12.64,12.24,12.38,146718,0
2013-02-19,12.3,12.57,12.3,12.5,93598,0
2013-02-20,12.48,12.79,12.19,12.27,111684,0
2013-02-21,12.25,12.53,12.13,12.37,65025,0
2013-02-22,12.37,12.86,12.12,12.52,68587,0
2013-02-25,12.56,12.62,12.03,12.12,57791,0
2013-02-26,12.2,12.48,11.89,11.96,50220,0
2013-02-27,11.91,12.12,11.56,11.72,125922,0
2013-02-28,11.71,11.878,11.54,11.62,119776,0
2013-03-01,11.53,11.75,11.38,11.7,124373,0
2013-03-04,11.71,11.943,11.65,11.89,49831,0
2013-03-05,11.93,12.32,11.82,12.18,75532,0
2013-03-06,12.26,12.26,11.69,11.74,42262,0
2013-03-07,11.78,12.29,11.7,12.22,67208,0
2013-03-08,12.29,12.55,12.03,12.24,103065,0
2013-03-11,12.19,12.318,12.01,12.085,39262,0
2013-03-12,12.07,12.12,11.675,11.78,45363,0
2013-03-13,11.79,11.79,11.38,11.51,54900,0
2013-03-14,11.52,11.55,10.8,11.29,116208,0
2013-03-15,11.25,11.649,11.23,11.31,182844,0
2013-03-18,11.27,11.9,11.27,11.77,90304,0
2013-03-19,11.85,12.035,11.79,11.91,87251,0
2013-03-20,12,12.11,11.93,11.98,59815,0
2013-03-21,11.95,12.02,11.77,11.86,72746,0
2013-03-22,11.95,12.59,11.95,12.46,124548,0
2013-03-25,12.56,12.72,12.47,12.59,56911,0
2013-03-26,12.69,12.71,12.28,12.47,50516,0
2013-03-27,12.45,12.57,12.3,12.44,62592,0
2013-03-28,12.43,12.43,12.25,12.32,57336,0
2013-04-01,12.35,12.69,12.09,12.26,80550,0
2013-04-02,12.31,12.41,12.27,12.41,59871,0
2013-04-03,12.49,12.61,12.25,12.37,63362,0
2013-04-04,12.52,12.7,12.32,12.68,53529,0
2013-04-05,12.66,12.89,12.5,12.65,53931,0
2013-04-08,12.71,12.73,12.29,12.43,75509,0
2013-04-09,12.42,12.49,12,12.04,70244,0
2013-04-10,12.03,12.32,11.87,12.26,59422,0
2013-04-11,12.28,12.885,12.18,12.77,67417,0
2013-04-12,12.74,12.9,12.6,12.76,36008,0
2013-04-15,12.71,12.98,11.6,11.63,85115,0
2013-04-16,11.76,12.29,11.37,11.48,81589,0
2013-04-17,11.62,11.64,10.89,11.46,134788,0
2013-04-18,13.59,15.94,13.44,15.7,1604117,0
2013-04-19,17.3,19.25,17.05,18.73,2240089,0
2013-04-22,19.06,19.23,18.362,18.8,1046857,0
2013-04-23,18.86,19.08,18.331,18.91,466205,0
2013-04-24,18.62,19.75,18.51,19.75,802602,0
2013-04-25,19.66,20.9,19.5,20.7,481791,0
2013-04-26,20.71,20.93,20.4,20.74,290966,0
2013-04-29,20.73,20.88,20.53,20.79,254106,0
2013-04-30,20.8,20.86,20.39,20.8,271786,0
2013-05-01,20.8,21.83,20.67,21.7,547033,0
2013-05-02,21.7,23.6,21.7,23.01,724289,0
2013-05-03,23.61,24.26,22.08,22.66,840990,0
2013-05-06,22.61,24.99,22.6,24.96,629700,0
2013-05-07,25.03,26.38,24.15,24.33,987808,0
2013-05-08,24.4,25.95,24.2,25.45,768105,0
2013-05-09,25.87,26.38,25,25.48,366391,0
2013-05-10,25.49,25.879,24.8,25.5,568917,0
2013-05-13,25.58,27,25.13,26.28,688989,0
2013-05-14,26.83,27.31,26.41,26.69,391904,0
2013-05-15,26.71,26.97,25.15,25.29,441951,0
2013-05-16,25.13,25.485,24.381,25.2,396941,0
2013-05-17,25.24,25.5,24.87,25,276747,0
2013-05-20,24.95,26.5,24.52,26.38,369501,0
2013-05-21,26.38,26.541,25.52,25.66,272046,0
2013-05-22,25.87,26.25,24.6,25,502230,0
2013-05-23,24.59,25.73,23.56,25.44,284531,0
2013-05-24,25.33,25.789,24.7,25.48,139362,0
2013-05-28,25.85,27.14,25.85,26.89,467039,0
2013-05-29,26.83,27.09,26.16,26.73,290159,0
2013-05-30,26.74,27.45,24.6,25.03,748339,0
2013-05-31,25,26.48,24.5,25.92,389912,0
2013-06-03,25.92,26.17,24.51,26.13,340008,0
2013-06-04,25.95,27,25.47,26.92,629551,0
2013-06-05,26.91,26.97,26.01,26.71,228419,0
2013-06-06,26.5,27.07,26.19,26.93,176101,0
2013-06-07,27,28.37,26.73,27.05,628329,0
2013-06-10,27.38,27.38,25.71,27,302858,0
2013-06-11,26.74,27.17,26.21,26.9,193002,0
2013-06-12,27,27.5,26.56,26.95,186091,0
2013-06-13,26.85,27.75,26.6,26.99,271770,0
2013-06-14,27,27.06,26.35,26.93,112155,0
2013-06-17,27,27.55,26.75,26.94,219080,0
2013-06-18,27,27.65,26.38,27.56,370923,0
2013-06-19,27.65,27.89,26.71,26.91,325783,0
2013-06-20,26.8,27,26.03,26.54,251379,0
2013-06-21,26.52,26.85,25.38,25.89,303128,0
2013-06-24,25.54,25.645,24.81,25.44,220936,0
2013-06-25,25.64,26.82,25.64,26.77,120725,0
2013-06-26,26.97,27.32,26.7,26.75,461781,0
2013-06-27,27,28.3,26.73,27.98,642172,0
2013-06-28,28,28.49,27.67,28.2,562024,0
2013-07-01,28.52,30.609,28.52,29.96,495464,0
2013-07-02,30.06,30.81,29.74,29.85,510117,0
2013-07-03,28,28.69,25.75,26.15,665502,0
2013-07-05,26.49,26.49,25.262,25.65,392265,0
2013-07-08,25.65,26.92,25.16,26.78,540104,0
2013-07-09,27.1,28.14,27.01,27.34,492458,0
2013-07-10,27.48,28.279,26.78,27.61,333940,0
2013-07-11,28.04,29.027,27.84,28.82,307551,0
2013-07-12,29.19,29.88,28.6,28.78,263913,0
2013-07-15,29.04,30.28,28.84,30.07,441839,0
2013-07-16,29.72,29.96,28.11,28.22,446492,0
2013-07-17,28.2,29,28,28.56,298054,0
2013-07-18,34,35.6,31.62,34.97,2627479,0
2013-07-19,34.76,35.5,32.31,32.77,1068483,0
2013-07-22,32.75,34.33,32.32,33.42,804897,0
2013-07-23,33.71,33.71,32.8,33.05,386939,0
2013-07-24,33.46,34.39,32.66,33.44,531379,0
2013-07-25,33.44,33.92,33.01,33.24,528590,0
2013-07-26,32.85,34.65,32.36,34.4,521209,0
2013-07-29,34,34.82,33.5,34.1,398059,0
2013-07-30,34.4,35.57,34.19,34.9,491076,0
2013-07-31,35.145,35.145,33.64,34.01,604588,0
2013-08-01,34.06,34.37,33.07,33.43,623635,0
2013-08-02,33.22,33.94,32.801,33.7,310756,0
2013-08-05,33.84,33.86,32.75,32.99,234849,0
2013-08-06,32.75,32.94,32,32.18,360260,0
2013-08-07,32.12,32.349,29.93,29.95,544275,0
2013-08-08,30.11,31.07,30.11,30.75,268303,0
2013-08-09,30.23,30.52,29.54,29.98,219565,0
2013-08-12,29.63,32.31,29.62,32.27,399537,0
2013-08-13,32.13,32.29,30.46,30.51,342743,0
2013-08-14,30.41,30.76,29.82,29.9,184326,0
2013-08-15,29.53,31.072,29.01,30.52,522037,0
2013-08-16,30.67,30.82,29.53,29.61,371329,0
2013-08-19,29.48,30.32,29.25,29.53,230648,0
2013-08-20,29.54,30.98,28.624,30.35,384236,0
2013-08-21,30.11,30.83,29.82,30.29,142312,0
2013-08-22,30.4,30.9,30.13,30.2,90612,0
2013-08-23,30.3,30.87,29.6,29.97,173757,0
2013-08-26,29.9,32.05,29.9,31.33,256925,0
2013-08-27,30.92,30.99,28.68,28.8,333276,0
2013-08-28,28.83,29.62,28.67,28.7,220417,0
2013-08-29,28.67,29.96,27.4,29.63,277816,0
2013-08-30,29.59,29.59,28.001,28.13,280857,0
2013-09-03,28.53,28.91,27.67,28.09,314991,0
2013-09-04,28.35,28.95,28.03,28.56,422959,0
2013-09-05,28.45,28.94,28.09,28.21,159551,0
2013-09-06,28.38,29.05,26.858,28.35,312481,0
2013-09-09,28.44,28.93,28.16,28.58,134077,0
2013-09-10,28.63,30.1,28.63,29.93,280221,0
2013-09-11,29.82,29.84,28.03,28.23,179440,0
2013-09-12,28.03,28.38,27.54,27.64,163648,0
2013-09-13,27.58,28.27,27.5,27.89,96067,0
2013-09-16,28.29,29.05,28.12,28.59,240248,0
2013-09-17,28.71,29.12,28.53,28.82,132816,0
2013-09-18,28.81,29.06,27.801,28.93,151458,0
2013-09-19,29.03,29.4,28.28,28.38,164332,0
2013-09-20,28.4,29.16,28.17,28.55,216037,0
2013-09-23,28.48,28.53,27.235,28.2,230783,0
2013-09-24,28.21,29.35,28.06,29.02,201786,0
2013-09-25,29.11,30.05,28.58,29.73,289600,0
2013-09-26,29.71,30.53,29.57,30.01,205051,0
2013-09-27,29.86,30.55,29.64,30.03,124600,0
2013-09-30,29.59,30.08,29.43,29.67,358800,0
2013-10-01,29.54,30.59,29.01,30.48,158200,0
2013-10-02,30.2,30.82,30.12,30.48,128400,0
2013-10-03,30.44,30.71,29.61,29.99,156608,0
2013-10-04,29.64,30.46,29.63,30.19,151486,0
2013-10-07,29.84,30,28.8,28.92,148300,0
2013-10-08,28.86,28.99,27.28,27.76,312900,0
2013-10-09,27.77,28.52,27.22,28.05,189300,0
2013-10-10,28.55,29.06,28.26,28.81,72000,0
2013-10-11,28.66,29.39,28.45,29.25,83500,0
2013-10-14,29.07,29.51,28.69,29.38,88000,0
2013-10-15,29.21,29.71,28.98,29.41,179800,0
2013-10-16,29.63,30.45,28.86,29.33,470500,0
2013-10-17,26.64,27.29,24,25.83,2565000,0
2013-10-18,26.1,27.14,25.72,26.07,564700,0
2013-10-21,26.23,26.82,24.83,24.95,442800,0
2013-10-22,24.95,25.3,24.23,24.89,332000,0
2013-10-23,24.75,25,24.04,24.15,285100,0
2013-10-24,24.15,24.54,23.6,24.29,226800,0
2013-10-25,24.34,25.38,24.33,24.95,258800,0
2013-10-28,24.89,24.98,23.8,24.04,358800,0
2013-10-29,24.05,24.3,23.69,24.03,172500,0
2013-10-30,24.05,24.18,22.96,23.22,217200,0
2013-10-31,23.28,24.05,22.96,23.43,272846,0
2013-11-01,23.47,23.57,23.06,23.37,179300,0
2013-11-04,23.56,23.56,23.15,23.27,118000,0
2013-11-05,23.2,23.77,22.9,23.56,215100,0
2013-11-06,23.67,24.22,23.46,24.11,288755,0
2013-11-07,24.24,24.41,22.59,23.49,614200,0
2013-11-08,23.64,25.02,23.41,24.9,392425,0
2013-11-11,24.77,25.25,24.28,24.75,239500,0
2013-11-12,24.57,25.73,24.41,25.45,279400,0
2013-11-13,25.26,26.17,25.15,26.01,120000,0
2013-11-14,26.07,26.14,25.02,25.38,123800,0
2013-11-15,25.39,26.61,25,26.5,240297,0
2013-11-18,26.55,26.69,25.59,25.86,281600,0
2013-11-19,25.64,26.49,25.64,26.03,208700,0
2013-11-20,26.12,26.28,25.79,26.15,113100,0
2013-11-21,26.26,27.53,26.205,27.44,221042,0
2013-11-22,27.48,28.11,26.73,27.09,251000,0
2013-11-25,27.13,27.96,26.875,27.71,262670,0
2013-11-26,27.62,27.97,27.42,27.83,245900,0
2013-11-27,27.91,28.42,27.55,27.98,182933,0
2013-11-29,28.15,28.31,27.65,28,92997,0
2013-12-02,28.34,28.53,26.892,27.05,281304,0
2013-12-03,27.03,27.29,26.38,26.75,149400,0
2013-12-04,26.56,26.76,25.74,26.39,209400,0
2013-12-05,26.32,26.46,25.5,25.62,144800,0
2013-12-06,25.89,26.26,25.52,26.03,92500,0
2013-12-09,26.1,26.1,24.7,25.38,312200,0
2013-12-10,25.4,26.42,25.23,25.62,143600,0
2013-12-11,25.63,25.8,25.3,25.64,257486,0
2013-12-12,25.79,28.37,25.78,27.5,478000,0
2013-12-13,27.55,28.05,26.92,27.12,279000,0
2013-12-16,27.35,28.12,26.55,27.67,324300,0
2013-12-17,27.66,28.13,26.73,27.11,302600,0
2013-12-18,27.15,27.88,26.932,27.79,246062,0
2013-12-19,27.74,29.23,27.5,29.1,327323,0
2013-12-20,29.24,30.37,29,29.95,1829000,0
2013-12-23,30.62,30.84,29.54,30.42,290300,0
2013-12-24,30.38,30.81,29.58,29.7,216308,0
2013-12-26,29.82,30.86,29.76,30.83,219100,0
2013-12-27,30.84,31.324,30.23,30.37,134540,0
2013-12-30,30.37,31.47,30.15,30.56,137400,0
2013-12-31,30.78,31.46,30.63,30.79,312300,0
2014-01-02,30.51,30.858,29.35,29.57,239638,0
2014-01-03,29.73,29.75,28.25,28.62,251174,0
2014-01-06,28.53,29.09,28.39,28.73,282696,0
2014-01-07,28.98,29.05,28.17,28.45,149900,0
2014-01-08,28.58,30.33,28.5,29.8,299300,0
2014-01-09,30.03,30.15,29,29.46,327100,0
2014-01-10,29.41,29.6,28.36,28.43,171713,0
2014-01-13,28.45,28.88,27.14,27.39,348300,0
2014-01-14,27.7,29.78,27.53,29.65,293356,0
2014-01-15,29.86,30.05,28.27,28.66,132100,0
2014-01-16,28.5,29.82,28.07,29.56,194900,0
2014-01-17,29.56,30,28.46,28.63,239400,0
2014-01-21,29.02,30.34,28.58,28.86,347646,0
2014-01-22,28.86,29.64,28.51,29.29,214136,0
2014-01-23,29.06,29.32,28.63,29.02,196300,0
2014-01-24,28.71,29.41,28.05,28.12,180500,0
2014-01-27,28.17,28.52,26.6,28.04,205800,0
2014-01-28,27.99,28.78,27.2,28.59,274400,0
2014-01-29,28.23,28.94,28.23,28.46,289349,0
2014-01-30,27.3,27.5,22.11,22.12,2270915,0
2014-01-31,22.09,22.29,20.58,21.06,874900,0
2014-02-03,20.61,21.13,20.12,20.72,724979,0
2014-02-04,20.79,21.14,19.14,19.33,709329,0
2014-02-05,19.02,19.623,18.25,19.43,461377,0
2014-02-06,19.36,19.97,19.01,19.31,391425,0
2014-02-07,19.41,19.71,19.05,19.62,277686,0
2014-02-10,19.43,19.51,18.89,19.07,310873,0
2014-02-11,19.07,19.44,18.8,19,274707,0
2014-02-12,19,19.37,18.5,18.59,272943,0
2014-02-13,18.38,19.01,18.35,18.57,220838,0
2014-02-14,18.67,18.93,18.41,18.62,346711,0
2014-02-18,18.59,19.22,18.59,18.91,281858,0
2014-02-19,18.9,19.04,18.44,18.57,245698,0
2014-02-20,18.59,18.81,18.4,18.71,201201,0
2014-02-21,18.77,18.95,18.53,18.74,249535,0
2014-02-24,18.71,19.09,18.63,18.89,192704,0
2014-02-25,18.84,19.28,18.72,19.2,169533,0
2014-02-26,19.29,20.6,19.2,20.5,415869,0
2014-02-27,20.67,21.75,20.47,20.56,652402,0
2014-02-28,20.73,20.94,19.5,19.67,380348,0
2014-03-03,19.33,19.925,19.18,19.54,207728,0
2014-03-04,19.88,21.58,19.56,21.49,540229,0
2014-03-05,21.57,22.22,20.5,20.58,318018,0
2014-03-06,20.6,21.57,20.34,21.51,314052,0
2014-03-07,21.95,22.56,21.08,21.34,441462,0
2014-03-10,21.32,21.74,20.76,21.19,154834,0
2014-03-11,21.58,21.58,20.77,20.99,193480,0
2014-03-12,20.86,21.67,20.688,21.6,235893,0
2014-03-13,21.67,22.24,21.19,21.43,330976,0
2014-03-14,21.36,22.63,21.36,22.12,462141,0
2014-03-17,22.41,22.71,20.66,20.94,471814,0
2014-03-18,20.95,21.9,20.7,21.52,379000,0
2014-03-19,21.62,21.75,20.95,21.18,293451,0
2014-03-20,21.25,21.68,20.72,20.88,301703,0
2014-03-21,21.03,21.5,20.35,20.63,1301632,0
2014-03-24,20.72,20.8,19.89,20.04,295809,0
2014-03-25,20.14,20.42,19.71,19.99,234675,0
2014-03-26,20.09,20.35,19.44,19.47,248700,0
2014-03-27,19.4,19.75,18.86,19.37,193342,0
2014-03-28,19.47,20.1,19.16,19.36,286679,0
2014-03-31,19.52,19.93,19.36,19.7,327436,0
2014-04-01,19.8,20.46,19.51,20.35,386986,0
2014-04-02,20.47,20.47,19.81,20.23,287056,0
2014-04-03,20.18,20.19,19.31,19.36,375615,0
2014-04-04,19.13,19.49,18.42,18.53,461720,0
2014-04-07,18.51,18.91,18.14,18.37,333719,0
2014-04-08,18.38,19.16,18.3,18.82,323690,0
2014-04-09,18.86,19.25,18.57,19.07,305514,0
2014-04-10,19.02,19.2,18.1,18.22,312429,0
2014-04-11,18.13,18.31,17.14,17.34,445858,0
2014-04-14,17.9,17.9,17.1,17.23,254239,0
2014-04-15,17.23,17.42,16.6,17.12,585704,0
2014-04-16,17.32,17.8,17.11,17.69,345094,0
2014-04-17,17.53,18.45,17.53,18.33,353185,0
2014-04-21,18.39,18.78,18.04,18.51,166018,0
2014-04-22,18.6,19.09,18.44,18.85,367251,0
2014-04-23,18.81,18.85,18.44,18.59,274016,0
2014-04-24,17.76,17.76,16.72,17.51,425094,0
2014-04-25,17.27,17.42,16.12,16.17,588754,0
2014-04-28,16.14,16.354,15.25,15.46,673443,0
2014-04-29,15.61,15.9,15.26,15.77,475250,0
2014-04-30,15.63,16.26,15.35,16.02,341256,0
2014-05-01,15.96,16.22,14.89,15.33,795465,0
2014-05-02,15.31,16.04,15.1,15.49,1364120,0
2014-05-05,15.25,15.945,15.24,15.69,315399,0
2014-05-06,15.65,15.68,15.05,15.05,431921,0
2014-05-07,15,15.22,14.45,14.78,373584,0
2014-05-08,14.63,15.22,14.6,14.69,227122,0
2014-05-09,14.69,15.3,14.56,15.27,289590,0
2014-05-12,15.41,16.09,15.41,15.95,378009,0
2014-05-13,15.95,16.1,15.62,15.91,283274,0
2014-05-14,15.8,15.81,15.41,15.51,300220,0
2014-05-15,15.5,15.6,15.09,15.56,353467,0
2014-05-16,15.65,16.17,15.56,16.15,555494,0
2014-05-19,16.1,16.14,15.88,16.105,367427,0
2014-05-20,16.03,16.03,15.55,15.68,263480,0
2014-05-21,15.79,15.885,15.3,15.7,198982,0
2014-05-22,15.71,15.74,15.29,15.35,295296,0
2014-05-23,15.27,15.71,15.18,15.69,259025,0
2014-05-27,15.591,16.19,15.591,16.17,448178,0
2014-05-28,16.06,16.34,15.28,15.38,479240,0
2014-05-29,15.52,15.63,15.18,15.26,374761,0
2014-05-30,15.31,15.48,15.22,15.26,346548,0
2014-06-02,15.34,15.49,15.18,15.25,333671,0
2014-06-03,15.19,15.39,14.86,14.92,376130,0
2014-06-04,14.84,15.25,14.555,15.04,159578,0
2014-06-05,15.06,15.41,14.92,15.18,212397,0
2014-06-06,15.24,15.63,15.24,15.6,123897,0
2014-06-09,15.6,15.99,15.51,15.66,189182,0
2014-06-10,15.63,16.45,15.62,16.38,271800,0
2014-06-11,16.24,16.425,15.91,15.94,126332,0
2014-06-12,15.86,15.86,15.31,15.35,132565,0
2014-06-13,15.33,15.43,15.06,15.25,143355,0
2014-06-16,15.17,15.28,15,15.15,139932,0
2014-06-17,15.1,15.84,15.02,15.7,119945,0
2014-06-18,15.74,15.78,15.48,15.71,89646,0
2014-06-19,15.78,15.82,15.2,15.3,129081,0
2014-06-20,15.42,15.51,15.15,15.47,165301,0
2014-06-23,15.52,15.64,15.23,15.34,96386,0
2014-06-24,15.36,16.06,15.3,15.71,155033,0
2014-06-25,15.66,15.96,15.62,15.92,110367,0
2014-06-26,15.81,16.08,15.7,15.8,132420,0
2014-06-27,15.75,16.02,15.59,15.82,183721,0
2014-06-30,15.85,15.91,15.6,15.77,127875,0
2014-07-01,15.81,16.45,15.72,16.42,250372,0
2014-07-02,16.45,16.97,16.45,16.81,177200,0
2014-07-03,16.84,16.972,16.55,16.73,108338,0
2014-07-07,16.74,16.85,15.75,15.85,177037,0
2014-07-08,15.87,15.87,14.95,15.25,227961,0
2014-07-09,15.26,15.38,14.91,15.1,178983,0
2014-07-10,14.88,15.18,14.56,14.71,240810,0
2014-07-11,14.73,14.75,13.89,14.27,420521,0
2014-07-14,14.43,14.845,14.17,14.68,154164,0
2014-07-15,14.75,14.89,14.38,14.47,149406,0
2014-07-16,14.54,14.58,14.2,14.37,144395,0
2014-07-17,14.25,14.38,13.935,14.08,103478,0
2014-07-18,14.05,14.3,13.97,14.26,75112,0
2014-07-21,14.14,14.37,14,14.26,143598,0
2014-07-22,14.4,14.47,14.16,14.2,124371,0
2014-07-23,14.22,14.47,13.82,13.96,194663,0
2014-07-24,14,16.673,14,16.19,1090598,0
2014-07-25,16.57,17.23,16.44,16.59,478252,0
2014-07-28,16.64,16.71,16.07,16.36,305658,0
2014-07-29,16.36,16.46,16.1,16.12,166852,0
2014-07-30,16.29,16.62,16.29,16.58,154788,0
2014-07-31,16.47,16.6,16.05,16.25,215361,0
2014-08-01,16.22,16.38,15.95,16.12,135261,0
2014-08-04,16.19,16.68,16.18,16.4,145200,0
2014-08-05,16.36,16.74,16.23,16.64,149154,0
2014-08-06,16.46,16.826,16.44,16.67,191164,0
2014-08-07,17.29,18.84,17.29,17.52,503591,0
2014-08-08,17.6,17.94,16.55,17.65,396653,0
2014-08-11,17.83,18.63,17.66,18.04,279099,0
2014-08-12,18.02,18.099,17.34,17.44,218169,0
2014-08-13,17.48,17.76,17.02,17.23,219640,0
2014-08-14,17.36,17.98,17.27,17.41,208352,0
2014-08-15,17.52,17.52,16.6,17.05,269110,0
2014-08-18,17.28,17.34,16.71,16.94,232549,0
2014-08-19,17,17.2,16.87,16.94,131330,0
2014-08-20,16.89,17.18,16.55,16.99,127146,0
2014-08-21,16.91,17.48,16.72,17.39,164522,0
2014-08-22,17.36,17.77,17.2,17.38,109797,0
2014-08-25,17.5,17.705,17.32,17.41,76791,0
2014-08-26,17.47,18.46,17.35,18,189643,0
2014-08-27,18.09,18.09,17.73,17.81,84200,0
2014-08-28,17.65,17.88,17.43,17.51,77565,0
2014-08-29,17.51,17.92,17.5,17.67,81225,0
2014-09-02,17.86,18.51,17.73,18.4,172772,0
2014-09-03,18.45,18.6,17.95,18.03,153830,0
2014-09-04,18.02,18.52,17.83,17.87,145203,0
2014-09-05,17.8,18.47,17.67,18.28,147711,0
2014-09-08,18.32,18.65,18.1,18.41,128279,0
2014-09-09,18.43,18.52,17.95,18.08,131345,0
2014-09-10,18.07,18.46,17.87,18.37,149492,0
2014-09-11,18.25,18.64,18.2,18.5,85872,0
2014-09-12,18.55,18.55,18.17,18.42,84584,0
2014-09-15,18.38,18.38,17.93,18.16,141459,0
2014-09-16,18.05,18.44,17.87,18.18,121951,0
2014-09-17,18.13,18.5,17.94,18.22,98815,0
2014-09-18,18.3,18.5,17.94,18.1,89461,0
2014-09-19,18.14,18.3,17.38,17.42,267477,0
2014-09-22,17.31,17.31,16.62,16.88,266303,0
2014-09-23,16.97,17.72,16.94,17.5,174444,0
2014-09-24,17.5,18,17.38,17.91,182034,0
2014-09-25,17.91,17.99,17.28,17.57,108738,0
2014-09-26,17.63,17.78,17.43,17.63,164116,0
2014-09-29,17.38,17.66,17.36,17.51,135648,0
2014-09-30,17.67,17.76,16.82,16.86,177631,0
2014-10-01,16.85,16.95,16.06,16.4,177923,0
2014-10-02,16.36,16.69,16.27,16.45,103718,0
2014-10-03,16.59,16.92,16.42,16.54,168478,0
2014-10-06,16.66,16.66,16.07,16.21,158778,0
2014-10-07,16.06,16.2,15.54,15.69,223804,0
2014-10-08,15.68,16.51,15.26,16.42,245344,0
2014-10-09,16.48,16.48,15.33,15.35,332478,0
2014-10-10,15.34,16.09,15.25,16.01,316967,0
2014-10-13,15.97,16.62,15.81,16.49,188281,0
2014-10-14,16.71,17.13,16.51,16.98,228486,0
2014-10-15,16.61,17.29,16.5,17.19,251502,0
2014-10-16,16.98,17.53,16.67,17.15,153570,0
2014-10-17,17.53,17.73,16.96,17.36,243129,0
2014-10-20,17.5,18,17.32,17.93,209031,0
2014-10-21,17.99,18.24,17.646,18.05,153958,0
2014-10-22,18.22,18.58,17.97,17.98,286903,0
2014-10-23,19,19.68,17.95,19.49,574519,0
2014-10-24,19.36,21.34,19.36,21.3,724804,0
2014-10-27,21,22.01,20.91,21.98,466018,0
2014-10-28,22.04,23.29,21.97,23.06,545074,0
2014-10-29,23.03,23.589,22.55,23.12,331840,0
2014-10-30,22.94,23.49,22.66,23.12,397371,0
2014-10-31,23.57,23.734,22.84,23.12,268426,0
2014-11-03,23.41,23.85,23.08,23.59,335580,0
2014-11-04,23.45,24,23.38,23.92,202607,0
2014-11-05,23.88,24.54,23.12,23.37,462157,0
2014-11-06,23.37,24.36,23.21,23.74,270870,0
2014-11-07,23.8,24.35,23.42,24.2,237474,0
2014-11-10,24.17,24.28,23.82,24.2,133897,0
2014-11-11,24.1,24.41,24.08,24.3,158850,0
2014-11-12,24.29,24.66,24.11,24.56,169701,0
2014-11-13,24.66,24.84,23.88,24.19,182710,0
2014-11-14,24.1,24.41,24,24.32,273186,0
2014-11-17,24.32,24.46,23.65,23.81,212093,0
2014-11-18,23.85,24.15,23.67,23.82,160972,0
2014-11-19,23.88,23.88,22.66,23.15,308018,0
2014-11-20,22.95,24.89,22.62,24.77,331473,0
2014-11-21,25.01,25.66,24.7,24.97,241467,0
2014-11-24,24.97,25.74,24.63,25.42,238993,0
2014-11-25,25.46,25.5,24.79,25.01,144095,0
2014-11-26,25.09,25.5,24.97,25.21,143913,0
2014-11-28,25.17,25.55,24.8,24.86,91410,0
2014-12-01,24.66,24.66,23.81,24.17,169817,0
2014-12-02,24.33,25.1,24.17,24.95,163367,0
2014-12-03,25.15,26.5,25.15,26.19,333431,0
2014-12-04,26.2,26.2,25.08,25.28,175451,0
2014-12-05,25.55,26.25,25.47,25.65,154426,0
2014-12-08,25.5,26.42,25.39,25.97,260669,0
2014-12-09,25.48,27.1,25.135,27.055,288164,0
2014-12-10,26.82,27.03,25.989,26.03,174779,0
2014-12-11,26.14,27.28,25.59,25.82,177051,0
2014-12-12,25.53,25.97,25.13,25.53,143828,0
2014-12-15,25.51,25.89,25.29,25.6,206455,0
2014-12-16,25.76,26.22,25.36,25.72,224087,0
2014-12-17,25.72,26.73,25.72,26.72,129188,0
2014-12-18,27.08,27.12,25.08,25.12,307554,0
2014-12-19,25.2,25.25,24.48,24.62,293708,0
2014-12-22,24.61,25.07,24.5,24.75,155453,0
2014-12-23,24.91,25.06,24.44,24.56,161486,0
2014-12-24,24.7,24.71,24.18,24.24,79585,0
2014-12-26,24.22,24.42,24,24.07,120085,0
2014-12-29,23.99,24.798,23.52,24.29,162954,0
2014-12-30,24.28,24.72,23.67,23.72,99142,0
2014-12-31,23.64,24.5,23.53,24.27,135998,0
2015-01-02,24.42,24.7,23.27,23.56,111044,0
2015-01-05,23.45,24.49,23.12,23.61,221354,0
2015-01-06,23.6,23.78,22.51,23.07,123856,0
2015-01-07,23.23,23.99,23.15,23.44,150034,0
2015-01-08,23.63,24.28,23.46,23.56,156843,0
2015-01-09,23.5,24.02,22.96,23.46,103837,0
2015-01-12,23.66,24.25,23.2,23.81,114770,0
2015-01-13,24.01,24.42,23,23.54,138334,0
2015-01-14,23.05,23.79,23,23.53,77153,0
2015-01-15,23.47,23.47,22.4,22.52,130213,0
2015-01-16,22.44,23,22.34,22.95,127715,0
2015-01-20,22.8,22.85,22.25,22.34,121133,0
2015-01-21,22.33,22.33,21.078,21.62,242626,0
2015-01-22,21.73,22.89,21.44,22.35,219361,0
2015-01-23,22.54,22.98,22.2,22.51,189945,0
2015-01-26,22.6,23.35,22.311,23.18,150094,0
2015-01-27,22.94,23.24,22.57,22.79,139721,0
2015-01-28,22.83,23.38,22.47,22.9,295936,0
2015-01-29,20.25,24.24,18.14,23.32,1294650,0
2015-01-30,23.02,23.31,21.355,22.38,495973,0
2015-02-02,22.058,23.21,22.058,22.8,209656,0
2015-02-03,22.94,23.37,22.64,23,219798,0
2015-02-04,22.87,23.47,22.73,23.23,138063,0
2015-02-05,23.24,23.492,22.68,22.8,139744,0
2015-02-06,22.74,23.39,22.43,23.12,211836,0
2015-02-09,22.93,23.096,22.5,22.61,168703,0
2015-02-10,22.87,23.17,22.28,22.62,156099,0
2015-02-11,22.5,23.14,22.5,22.91,163193,0
2015-02-12,22.83,23.1,22.43,22.58,110220,0
2015-02-13,22.97,22.97,22.28,22.45,121110,0
2015-02-17,22.7,23.01,22.52,22.92,304384,0
2015-02-18,22.92,22.94,21.86,21.88,210692,0
2015-02-19,21.92,22.41,21.59,21.71,209576,0
2015-02-20,21.61,21.95,20.61,21.33,343779,0
2015-02-23,21.47,23.18,21.31,22.9,299500,0
2015-02-24,22.88,23.04,22.32,22.57,194906,0
2015-02-25,22.53,23.19,22.53,23.13,209473,0
2015-02-26,23.17,23.48,22.99,23.39,117401,0
2015-02-27,23.33,23.44,22.56,22.72,118130,0
2015-03-02,22.7,23.9,22.52,23.86,177100,0
2015-03-03,23.76,23.76,22.61,22.85,152800,0
2015-03-04,22.6,23.3,22.4,22.79,111200,0
2015-03-05,22.85,23.23,22.63,23.08,122300,0
2015-03-06,22.94,23.55,22.94,23.15,143200,0
2015-03-09,23.23,23.64,23.01,23.6,172300,0
2015-03-10,23.33,23.74,23.33,23.62,113500,0
2015-03-11,23.56,23.72,23.21,23.65,95600,0
2015-03-12,23.89,24.19,23.65,24.13,126800,0
2015-03-13,24.08,24.19,23.32,23.68,67500,0
2015-03-16,23.88,24.28,23.72,24.18,120000,0
2015-03-17,23.95,24.01,23.75,23.95,122600,0
2015-03-18,23.93,23.93,23.04,23.41,71100,0
2015-03-19,23.32,23.79,23.19,23.67,68100,0
2015-03-20,23.76,23.84,23.22,23.38,134700,0
2015-03-23,23.25,23.65,22.74,23.32,81100,0
2015-03-24,23.23,23.7,23.12,23.66,61700,0
2015-03-25,23.67,23.67,22.85,23.19,74800,0
2015-03-26,23.08,23.46,22.91,23.1,72200,0
2015-03-27,23.11,24.01,23.11,23.94,114100,0
2015-03-30,23.99,24.12,23.22,24.04,94100,0
2015-03-31,23.95,24.32,23.75,24.22,110807,0
2015-04-01,23.93,24.15,23.42,24.06,95000,0
2015-04-02,23.81,24.36,23.81,24.19,63300,0
2015-04-06,24.03,24.35,23.37,23.67,81600,0
2015-04-07,23.66,24.76,23.63,24.74,120206,0
2015-04-08,24.74,25.07,24.15,25.05,94600,0
2015-04-09,24.82,25.19,24.74,25.16,83066,0
2015-04-10,24.92,25.35,24.69,24.77,96800,0
2015-04-13,24.47,25.08,24.4,24.67,75300,0
2015-04-14,24.49,24.74,24.4,24.73,63600,0
2015-04-15,24.77,25,24.54,24.94,64235,0
2015-04-16,24.9,24.97,24.37,24.5,102891,0
2015-04-17,24.32,24.75,23.82,24.15,117800,0
2015-04-20,24.15,24.66,24.12,24.51,76676,0
2015-04-21,24.61,24.77,24.25,24.69,95092,0
2015-04-22,24.63,24.98,24.11,24.11,112317,0
2015-04-23,24.25,25.25,23.91,25.18,205600,0
2015-04-24,25.34,25.93,24.86,25.79,226382,0
2015-04-27,25.71,25.79,24.68,25.07,419400,0
2015-04-28,24,24.48,22.5,22.51,561968,0
2015-04-29,22.3,23.5,21.86,21.86,474300,0
2015-04-30,21.75,22.27,21.45,21.47,296700,0
2015-05-01,21.5,21.85,21.09,21.34,214500,0
2015-05-04,21.39,21.5,20.85,20.88,269700,0
2015-05-05,20.89,21.04,19.78,20.68,310400,0
2015-05-06,20.91,21.79,20.63,21.61,269773,0
2015-05-07,21.55,21.96,21.27,21.75,212726,0
2015-05-08,21.95,22.39,21.46,21.9,169400,0
2015-05-11,22.01,22.55,22.01,22.13,125200,0
2015-05-12,22.08,22.41,21.53,22.17,195114,0
2015-05-13,22.15,22.37,21.96,21.98,133000,0
2015-05-14,22.02,22.13,21.54,21.71,152500,0
2015-05-15,21.74,22.37,21.74,22.37,134888,0
2015-05-18,22.35,22.89,22.04,22.84,174794,0
2015-05-19,22.71,22.928,22.21,22.26,111187,0
2015-05-20,22.34,22.48,21.59,22.18,117300,0
2015-05-21,21.97,22.24,21.77,21.87,109000,0
2015-05-22,21.87,22.05,21.46,21.6,107100,0
2015-05-26,21.51,21.77,21.15,21.51,102385,0
2015-05-27,21.59,21.92,21.43,21.82,99700,0
2015-05-28,21.76,21.885,21.5,21.71,66193,0
2015-05-29,21.7,21.94,21.34,21.63,105400,0
2015-06-01,21.87,22.04,21.335,21.61,85857,0
2015-06-02,21.72,22.18,21.46,21.91,99759,0
2015-06-03,21.99,22.29,21.78,22.15,69000,0
2015-06-04,21.97,22.13,21.47,21.68,82500,0
2015-06-05,21.69,22.07,21.5,21.99,99600,0
2015-06-08,22.04,22.7,22,22.57,108100,0
2015-06-09,22.51,22.57,21.98,22.02,166684,0
2015-06-10,22.19,22.52,22.08,22.2,139740,0
2015-06-11,22.28,22.29,21.61,21.95,112201,0
2015-06-12,21.89,22.11,21.63,21.72,110400,0
2015-06-15,21.6,21.6,21.04,21.4,154000,0
2015-06-16,21.33,21.55,21.05,21.14,115000,0
2015-06-17,21.13,21.3,20.58,20.74,117700,0
2015-06-18,20.81,21.11,20.63,21.05,130300,0
2015-06-19,20.98,21.53,20.8,21.35,120200,0
2015-06-22,21.52,21.85,21.46,21.5,63100,0
2015-06-23,21.43,21.76,20.95,21.67,131443,0
2015-06-24,21.69,22.11,21.62,22.03,114300,0
2015-06-25,22.06,22.37,21.98,22.22,128900,0
2015-06-26,22.22,22.47,22.05,22.22,122100,0
2015-06-29,22.17,22.65,21.88,22.02,120500,0
2015-06-30,22.14,22.58,22.021,22.54,96880,0
2015-07-01,22.7,22.93,21.98,22.6,81900,0
2015-07-02,22.67,22.67,21.58,21.88,94500,0
2015-07-06,21.76,22.12,21.54,21.69,99100,0
2015-07-07,21.68,21.88,21.13,21.74,87400,0
2015-07-08,21.54,21.78,21.18,21.72,50300,0
2015-07-09,21.98,22.27,21.76,22.16,80300,0
2015-07-10,22.43,22.69,22.26,22.48,52500,0
2015-07-13,22.62,22.93,22.49,22.57,76500,0
2015-07-14,22.59,22.66,22.35,22.47,79844,0
2015-07-15,22.47,22.55,22.28,22.34,54171,0
2015-07-16,22.53,23.18,22.45,23.08,109400,0
2015-07-17,23.17,23.53,23.15,23.18,76100,0
2015-07-20,23.18,23.18,22.69,22.7,106800,0
2015-07-21,22.76,23.19,22.66,22.95,104300,0
2015-07-22,22.85,23,22.75,22.98,56700,0
2015-07-23,22.98,23,22.43,22.74,90700,0
2015-07-24,22.9,23.07,21.84,22.03,133600,0
2015-07-27,21.94,21.98,21.23,21.41,86800,0
2015-07-28,21.48,21.48,20.85,20.95,112400,0
2015-07-29,20.95,21.12,20.53,20.98,75700,0
2015-07-30,20.95,21.28,20.75,20.9,83000,0
2015-07-31,20.91,21.19,20.9,21.16,65100,0
2015-08-03,21.08,21.35,20.74,21.13,95532,0
2015-08-04,21.1,21.83,21.09,21.36,100100,0
2015-08-05,21.7,22.39,21.7,22.13,147900,0
2015-08-06,22.1,22.4,21.81,21.85,148588,0
2015-08-07,21.5,24,21.5,23.24,390400,0
2015-08-10,23.27,23.74,21.79,21.93,245100,0
2015-08-11,21.88,22.15,21.13,21.35,140937,0
2015-08-12,21.2,21.25,20.68,21.23,144300,0
2015-08-13,21.26,21.5,21.05,21.23,88200,0
2015-08-14,21.19,21.41,20.84,21.3,72500,0
2015-08-17,21.3,21.72,20.94,21.61,86200,0
2015-08-18,21.59,21.94,21.39,21.86,137100,0
2015-08-19,21.77,21.96,21.4,21.81,76300,0
2015-08-20,21.67,21.75,21.27,21.28,103000,0
2015-08-21,20.88,21.26,20.61,20.82,167900,0
2015-08-24,20.28,20.63,19.87,19.98,191486,0
2015-08-25,20,20.52,19.7,19.85,148100,0
2015-08-26,20.29,20.64,19.57,19.98,102200,0
2015-08-27,20.21,20.58,19.63,20.42,130000,0
2015-08-28,20.37,20.49,19.75,20.14,191200,0
2015-08-31,20.05,20.28,19.57,19.65,122900,0
2015-09-01,19.35,19.72,19.12,19.19,85600,0
2015-09-02,19.37,19.69,19.14,19.62,90300,0
2015-09-03,19.6,19.84,19.39,19.53,58200,0
2015-09-04,19.35,19.68,19.29,19.52,79600,0
2015-09-08,19.76,20.06,19.58,19.93,91100,0
2015-09-09,20.06,20.32,19.88,19.9,71100,0
2015-09-10,19.85,20.085,19.79,19.95,77667,0
2015-09-11,19.85,20,19.33,19.71,132300,0
2015-09-14,19.71,19.71,19.37,19.49,65200,0
2015-09-15,19.56,19.9,19.41,19.79,98300,0
2015-09-16,19.79,19.91,19.34,19.48,66900,0
2015-09-17,19.5,19.86,19.45,19.71,105819,0
2015-09-18,19.37,19.76,19.37,19.58,87500,0
2015-09-21,19.66,19.81,19.07,19.1,138200,0
2015-09-22,18.9,19.4,18.55,18.8,162800,0
2015-09-23,18.8,19.01,18.67,18.72,75782,0
2015-09-24,18.37,18.83,18.23,18.35,393975,0
2015-09-25,18.55,18.77,17.7,17.86,207300,0
2015-09-28,17.74,17.89,16.98,17.43,226208,0
2015-09-29,17.5,17.62,17.32,17.47,138800,0
2015-09-30,17.61,17.66,17.13,17.16,80500,0
2015-10-01,17.16,17.36,16.61,17.01,88700,0
2015-10-02,16.87,17.1,16.52,17.09,138900,0
2015-10-05,17.19,17.47,16.77,17.42,161728,0
2015-10-06,17.42,17.55,16.77,17.04,103100,0
2015-10-07,17.13,17.62,17.1,17.24,103300,0
2015-10-08,17.13,17.67,17.05,17.23,254300,0
2015-10-09,17.28,17.57,17.06,17.33,198600,0
2015-10-12,17.35,17.61,16.97,17.2,114206,0
2015-10-13,17.03,17.62,16.66,16.78,178800,0
2015-10-14,16.8,17.08,16.44,16.74,188400,0
2015-10-15,16.73,17.2,16.55,17.11,238500,0
2015-10-16,17.19,17.36,16.78,17.17,75600,0
2015-10-19,17.06,17.2,16.8,17.04,105828,0
2015-10-20,16.98,17.445,16.88,17.09,89082,0
2015-10-21,17.21,17.43,16.16,16.39,159700,0
2015-10-22,16.56,16.75,16.25,16.41,104900,0
2015-10-23,16.71,16.73,16.06,16.28,135800,0
2015-10-26,16.32,16.32,14.85,15.92,230000,0
2015-10-27,15.92,15.93,15.48,15.75,208300,0
2015-10-28,15.75,16.44,15.33,16.44,96400,0
2015-10-29,16.39,16.39,15.58,15.7,82700,0
2015-10-30,15.67,15.89,15.4,15.66,76200,0
2015-11-02,15.65,16.33,15.46,16.23,110567,0
2015-11-03,16.21,16.63,16.19,16.37,158900,0
2015-11-04,16.39,16.69,16.17,16.65,179223,0
2015-11-05,16.68,17.26,16.48,17.15,211200,0
2015-11-06,17.07,17.71,17.03,17.66,236000,0
2015-11-09,17.66,17.67,16.07,17,399405,0
2015-11-10,13.83,14.75,13.74,14.07,842900,0
2015-11-11,14.06,14.21,13.81,14.01,358000,0
2015-11-12,13.93,14.17,13.76,13.83,264100,0
2015-11-13,13.76,13.98,13.57,13.58,249600,0
2015-11-16,13.52,13.53,13.18,13.2,193600,0
2015-11-17,13.24,13.44,12.81,12.85,236100,0
2015-11-18,12.98,13.08,12.69,12.9,188400,0
2015-11-19,12.93,13.01,12.71,12.8,136200,0
2015-11-20,12.92,13.2,12.6,12.76,102000,0
2015-11-23,12.73,13.17,12.65,13.08,130800,0
2015-11-24,13.02,13.38,12.89,13.27,84900,0
2015-11-25,13.29,13.42,13.21,13.22,97200,0
2015-11-27,13.22,13.68,13.14,13.56,88100,0
2015-11-30,13.55,13.6,13.11,13.16,127100,0
2015-12-01,13.22,13.34,13.03,13.09,111338,0
2015-12-02,13.11,13.35,13.08,13.24,73505,0
2015-12-03,13.25,13.57,12.81,12.93,147134,0
2015-12-04,12.93,13.23,12.88,13.06,78800,0
2015-12-07,13.13,13.13,12.69,12.76,103000,0
2015-12-08,12.67,13.009,12.55,12.73,100104,0
2015-12-09,12.64,12.99,12.51,12.62,62600,0
2015-12-10,12.6,12.97,12.6,12.84,80300,0
2015-12-11,12.61,12.82,12.28,12.32,80300,0
2015-12-14,12.28,12.432,11.98,12.04,113591,0
2015-12-15,12.13,12.9,12.13,12.76,127300,0
2015-12-16,12.85,13,12.46,12.51,120100,0
2015-12-17,12.61,12.86,12.15,12.25,144500,0
2015-12-18,12.18,12.39,11.99,12.05,175700,0
2015-12-21,12.08,12.28,11.86,12.26,95900,0
2015-12-22,12.19,12.56,12.02,12.41,93944,0
2015-12-23,12.33,12.5,12.26,12.41,113500,0
2015-12-24,12.42,12.75,12.19,12.64,74584,0
2015-12-28,12.6,12.74,12.28,12.33,96006,0
2015-12-29,12.38,12.83,12.18,12.39,86360,0
2015-12-30,12.5,12.5,11.97,12.11,135608,0
2015-12-31,12.06,12.45,11.9,12.28,156971,0
2016-01-04,12.12,12.28,11.6756,11.95,93427,0
2016-01-05,12.07,12.18,11.84,12.12,115982,0
2016-01-06,11.94,12.11,11.87,12.01,67788,0
2016-01-07,11.76,11.94,11.42,11.6,179969,0
2016-01-08,11.61,11.92,11.19,11.3,108703,0
2016-01-11,11.32,11.41,10.61,10.77,205560,0
2016-01-12,10.9,11.15,10.66,10.89,107686,0
2016-01-13,10.93,10.95,10.32,10.47,125367,0
2016-01-14,10.53,10.98,10.3663,10.86,108376,0
2016-01-15,10.54,10.6,10.285,10.57,103636,0
2016-01-19,10.69,10.75,10.19,10.38,101700,0
2016-01-20,10.19,10.65,10.03,10.54,104798,0
2016-01-21,10.53,10.79,10.26,10.57,66791,0
2016-01-22,10.71,11.23,10.71,11.23,118326,0
2016-01-25,11.16,11.61,10.6,10.77,92065,0
2016-01-26,10.84,11.35,10.72,11.28,61697,0
2016-01-27,11.18,11.18,10.69,10.76,119336,0
2016-01-28,10.93,11.16,10.636,10.76,108810,0
2016-01-29,10.91,12.18,10.91,11.86,139870,0
2016-02-01,11.79,12.493,11.2,11.36,91526,0
2016-02-02,11.16,11.16,10.65,10.72,134338,0
2016-02-03,10.79,10.79,10.25,10.49,132534,0
2016-02-04,10.35,10.9,10.35,10.86,158096,0
2016-02-05,10.79,10.88,10.41,10.76,138638,0
2016-02-08,10.54,11.07,10.47,10.98,122919,0
2016-02-09,10.85,11.07,10.25,10.36,141146,0
2016-02-10,10.47,13.4722,10.4,13.05,576590,0
2016-02-11,12.61,13.34,12.34,12.91,174443,0
2016-02-12,13.09,13.79,13.06,13.53,145662,0
2016-02-16,13.56,14.24,13.32,13.95,174343,0
2016-02-17,14,14.35,13.77,14.19,142674,0
2016-02-18,14.24,14.51,13.7,14.01,118237,0
2016-02-19,13.93,14.25,13.78,14.07,84517,0
2016-02-22,14.32,14.56,13.96,14.32,166699,0
2016-02-23,14.27,14.41,13.98,14.07,123127,0
2016-02-24,13.94,14.82,13.74,14.57,98047,0
2016-02-25,14.58,14.59,14.25,14.46,47796,0
2016-02-26,14.709,14.709,14.11,14.35,45672,0
2016-02-29,14.29,14.7,14.2,14.6,114275,0
2016-03-01,14.75,15.4,14.57,15.25,146357,0
2016-03-02,15.19,15.65,14.62,14.78,85997,0
2016-03-03,14.69,14.9,14.41,14.84,72876,0
2016-03-04,14.78,15.21,14.52,15.02,85009,0
2016-03-07,14.99,15.2,14.8,14.93,81964,0
2016-03-08,14.87,14.89,14.47,14.6,80603,0
2016-03-09,14.63,14.88,14.32,14.87,76606,0
2016-03-10,14.76,14.98,14.3,14.56,62884,0
2016-03-11,14.68,14.99,14.58,14.91,37893,0
2016-03-14,14.92,14.9234,14.65,14.79,42424,0
2016-03-15,14.76,14.89,14.39,14.54,46561,0
2016-03-16,14.39,15.2,14.39,14.99,118312,0
2016-03-17,14.99,15.44,14.88,15.22,85953,0
2016-03-18,15.3,15.35,14.82,14.91,144334,0
2016-03-21,14.93,15.04,14.57,14.76,61225,0
2016-03-22,14.61,14.75,14.34,14.49,75641,0
2016-03-23,14.38,14.56,14.1,14.28,46212,0
2016-03-24,14.19,14.48,14.02,14.41,30307,0
2016-03-28,14.48,14.55,14.28,14.35,14749,0
2016-03-29,14.27,15.12,14.27,14.79,43245,0
2016-03-30,14.85,14.96,14.52,14.79,27840,0
2016-03-31,14.82,14.88,14.31,14.38,56807,0
2016-04-01,14.44,14.88,14.36,14.86,40504,0
2016-04-04,14.9,15.13,14.67,14.75,90779,0
2016-04-05,14.72,15.03,14.53,14.56,33659,0
2016-04-06,14.56,14.83,14.52,14.73,29698,0
2016-04-07,14.59,14.77,14.235,14.3,46312,0
2016-04-08,14.41,14.57,14.227,14.33,32047,0
2016-04-11,14.5,15.01,14.48,14.6,143086,0
2016-04-12,14.78,15.089,14.52,14.84,47752,0
2016-04-13,14.91,15.49,14.91,15.43,76335,0
2016-04-14,15.36,15.58,15.14,15.17,25843,0
2016-04-15,15.09,15.46,15.09,15.4,33080,0
2016-04-18,15.37,15.55,15.16,15.44,32997,0
2016-04-19,15.41,15.63,15.2,15.25,31439,0
2016-04-20,15.21,15.6,15.2,15.55,29956,0
2016-04-21,15.6,15.72,15.12,15.13,28231,0
2016-04-22,15.18,15.47,15.1201,15.32,23023,0
2016-04-25,15.31,15.42,15.11,15.24,39124,0
2016-04-26,15.29,15.55,15,15.47,25343,0
2016-04-27,15.55,15.65,15.29,15.65,32810,0
2016-04-28,15.56,16,14.96,14.96,49211,0
2016-04-29,14.97,14.97,14.5,14.59,59880,0
2016-05-02,14.58,15.43,14.58,15.27,43876,0
2016-05-03,15.15,15.46,14.15,14.49,113480,0
2016-05-04,14.7,15.54,13.79,15.29,200040,0
2016-05-05,15.42,15.42,14.68,15.3,71524,0
2016-05-06,15.16,15.39,14.82,14.92,52809,0
2016-05-09,14.87,15.2,14.87,15.01,41713,0
2016-05-10,15.04,15.37,14.974,15.21,18717,0
2016-05-11,15.09,15.36,14.78,15.01,136269,0
2016-05-12,15.1,15.27,14.3601,14.61,108876,0
2016-05-13,14.41,15.12,14.17,14.7,135218,0
2016-05-16,14.69,15.9599,14.35,15.4,1124712,0
2016-05-17,15.4,15.8299,15.07,15.2,91286,0
2016-05-18,15.13,15.7799,15.13,15.62,77384,0
2016-05-19,15.47,15.91,15.36,15.76,81610,0
2016-05-20,15.81,16.62,15.68,16.27,147219,0
2016-05-23,16.31,16.79,16.04,16.56,82165,0
2016-05-24,16.67,17.31,16.67,16.99,126207,0
2016-05-25,17.08,17.2,16.75,16.87,68635,0
2016-05-26,17.49,17.49,16.91,16.97,85485,0
2016-05-27,16.94,17.31,16.87,17,134870,0
2016-05-31,17.06,17.23,16.95,17.05,99281,0
2016-06-01,16.97,17.15,16.79,17.13,102542,0
2016-06-02,17.08,17.93,16.96,17.65,153560,0
2016-06-03,17.58,17.915,17.06,17.37,69642,0
2016-06-06,17.38,17.78,17.31,17.68,60365,0
2016-06-07,17.7,17.78,17.37,17.64,69719,0
2016-06-08,17.71,17.84,17.5,17.66,59546,0
2016-06-09,17.65,17.89,17.17,17.66,67898,0
2016-06-10,17.4,17.58,17.12,17.36,78241,0
2016-06-13,17.19,17.575,16.95,17,86790,0
2016-06-14,16.95,17.25,16.51,16.63,115972,0
2016-06-15,16.63,16.95,16.51,16.56,150359,0
2016-06-16,16.5,16.58,16.19,16.32,94338,0
2016-06-17,16.27,16.91,16.16,16.84,132071,0
2016-06-20,17.13,17.55,16.92,17.13,79341,0
2016-06-21,17.18,17.18,16.53,16.78,83516,0
2016-06-22,16.84,16.9,16.52,16.64,56087,0
2016-06-23,16.76,17.36,16.6,16.99,64270,0
2016-06-24,16.21,16.62,16.035,16.18,113936,0
2016-06-27,15.95,16.1799,15.29,15.57,127993,0
2016-06-28,15.63,16.005,15.57,15.59,85247,0
2016-06-29,15.64,16.0918,15.349,15.88,71916,0
2016-06-30,15.88,16.11,15.66,16.11,94408,0
2016-07-01,16.01,16.27,15.97,16.1,29618,0
2016-07-05,15.96,16.53,15.77,16.1,26124,0
2016-07-06,16,16.35,15.76,16.32,37978,0
2016-07-07,16.32,16.34,15.97,16.25,44902,0
2016-07-08,16.42,16.81,16.42,16.61,67506,0
2016-07-11,16.69,17.045,16.63,16.95,51473,0
2016-07-12,17.07,17.36,17.01,17.18,55985,0
2016-07-13,17.25,17.29,17.07,17.18,59075,0
2016-07-14,17.3,17.3,16.74,16.915,55788,0
2016-07-15,17.06,17.0887,16.8,16.87,41449,0
2016-07-18,16.89,16.89,16.4,16.57,54544,0
2016-07-19,16.49,16.58,16.201,16.49,52083,0
2016-07-20,16.76,17.05,16.67,16.83,96798,0
2016-07-21,16.88,17.05,16.49,16.79,99377,0
2016-07-22,16.88,16.975,16.62,16.8,38915,0
2016-07-25,16.78,16.82,16.57,16.68,44823,0
2016-07-26,16.65,16.78,16.59,16.65,32265,0
2016-07-27,16.66,16.72,16.51,16.63,36221,0
2016-07-28,16.55,16.705,16.42,16.49,74074,0
2016-07-29,16.48,16.509,16.1267,16.3,144892,0
2016-08-01,16.32,16.52,15.88,16.4,81525,0
2016-08-02,16.41,16.52,16.23,16.48,59249,0
2016-08-03,16.41,16.54,16.1,16.44,68708,0
2016-08-04,16.36,16.4,15.95,16.19,127649,0
2016-08-05,14.71,16.43,14.31,16.06,324831,0
2016-08-08,16.01,16.3,15.8,15.96,58955,0
2016-08-09,15.99,16.35,15.99,16.07,101288,0
2016-08-10,16.09,16.4599,16.02,16.14,44941,0
2016-08-11,16.27,16.41,16.04,16.09,30979,0
2016-08-12,16.01,16.14,15.99,16.02,30866,0
2016-08-15,16.04,16.3,16.01,16.13,38721,0
2016-08-16,16.15,16.15,15.58,15.59,111475,0
2016-08-17,15.59,15.59,15.22,15.45,58824,0
2016-08-18,15.41,15.55,15.29,15.525,27488,0
2016-08-19,15.5,15.595,15.25,15.49,49052,0
2016-08-22,15.51,15.545,15.21,15.41,25945,0
2016-08-23,15.42,15.74,15.34,15.49,31070,0
2016-08-24,15.3712,15.68,15.3712,15.54,27745,0
2016-08-25,15.5,15.51,15.4,15.44,25889,0
2016-08-26,15.44,15.565,15.25,15.43,38033,0
2016-08-29,15.41,15.7,15.355,15.54,53471,0
2016-08-30,15.5,15.96,15.49,15.63,116688,0
2016-08-31,15.63,15.63,15.23,15.41,72312,0
2016-09-01,15.42,15.49,15.175,15.445,48170,0
2016-09-02,15.48,15.53,15.15,15.35,25255,0
2016-09-06,15.42,15.5,15.22,15.4,35387,0
2016-09-07,15.35,15.55,15.35,15.5,48698,0
2016-09-08,15.52,15.565,15.18,15.24,36107,0
2016-09-09,15.1,15.2,14.8,14.81,38603,0
2016-09-12,14.8,14.96,14.785,14.92,26785,0
2016-09-13,14.8,14.81,14.375,14.59,50763,0
2016-09-14,14.55,14.7799,14.38,14.49,38471,0
2016-09-15,14.43,15.02,14.34,15.02,36380,0
2016-09-16,15.05,15.455,14.94,15.35,100712,0
2016-09-19,15.3,15.59,15.25,15.37,46191,0
2016-09-20,15.29,15.47,15.17,15.38,21247,0
2016-09-21,15.39,15.48,15.29,15.45,34419,0
2016-09-22,15.46,15.68,15.43,15.62,36359,0
2016-09-23,15.66,15.68,15.44,15.48,24640,0
2016-09-26,15.41,15.485,15.23,15.23,20973,0
2016-09-27,15.22,15.36,15.14,15.18,25020,0
2016-09-28,15.295,15.48,15.2,15.47,16149,0
2016-09-29,15.53,15.53,15.14,15.15,22921,0
2016-09-30,15.1115,15.47,15.1115,15.32,27616,0
2016-10-03,15.2,15.63,15.2,15.58,23348,0
2016-10-04,15.59,15.85,15.55,15.68,24985,0
2016-10-05,15.68,15.8999,15.62,15.64,39549,0
2016-10-06,15.63,15.64,15.23,15.27,27665,0
2016-10-07,15.35,15.35,14.97,15.02,38960,0
2016-10-10,15.07,15.245,14.98,15.12,27128,0
2016-10-11,15.11,15.11,14.71,14.75,31237,0
2016-10-12,14.8,15.08,14.75,14.98,18860,0
2016-10-13,14.91,14.91,14.69,14.76,20668,0
2016-10-14,14.86,14.86,14.75,14.76,12752,0
2016-10-17,14.75,14.85,14.7,14.85,27201,0
2016-10-18,14.9,15,14.85,14.85,21407,0
2016-10-19,14.85,14.9268,14.75,14.8,15052,0
2016-10-20,14.75,14.85,14.75,14.8,26044,0
2016-10-21,14.75,14.75,14.35,14.45,38912,0
2016-10-24,14.5,14.6985,14.4986,14.55,22383,0
2016-10-25,14.45,14.8,14.2,14.75,66738,0
2016-10-26,14.8,15.025,14.65,14.7,26207,0
2016-10-27,14.85,14.85,14.6,14.7,24592,0
2016-10-28,14.6,15.05,14.6,14.8,27507,0
2016-10-31,14.85,15,14.6,14.65,21350,0
2016-11-01,14.6,14.65,13.8,13.85,54576,0
2016-11-02,13.9,14.25,13.9,14.05,54450,0
2016-11-03,14.05,14.05,13.05,13.1,68436,0
2016-11-04,13.5,15.85,13.5,15.6,188247,0
2016-11-07,16.05,16.75,16.05,16.1,157881,0
2016-11-08,16.1,16.6,15.5,15.95,55905,0
2016-11-09,15.9,16.5,15.3,16.1,105452,0
2016-11-10,16.35,16.55,15.8,16.5,68803,0
2016-11-11,16.6,17.7,16.35,17.35,138071,0
2016-11-14,17.5,17.7,17,17.2,56410,0
2016-11-15,17.15,17.4,17.05,17.2,43755,0
2016-11-16,17.05,17.75,16.95,17.55,48406,0
2016-11-17,17.55,17.95,17.55,17.7,27011,0
2016-11-18,17.7,17.95,17.4675,17.75,54833,0
2016-11-21,17.7,18.05,17.55,17.7,57885,0
2016-11-22,17.65,18,17.65,17.9,54068,0
2016-11-23,17.7,17.95,17.55,17.55,47437,0
2016-11-25,17.65,17.95,17.6,17.9,23817,0
2016-11-28,18.1,18.2,17.7,17.7,57400,0
2016-11-29,17.85,18.1,17.55,17.6,40487,0
2016-11-30,17.65,17.7,16.8,16.95,50931,0
2016-12-01,17,17.1,16.3,16.5,43773,0
2016-12-02,16.45,16.85,16.45,16.65,26206,0
2016-12-05,16.9,17.3,16.6,17.3,43530,0
2016-12-06,17.15,17.45,17.1,17.3,32051,0
2016-12-07,17.35,17.35,16.85,16.95,48104,0
2016-12-08,17,17.35,16.95,17.2,58102,0
2016-12-09,17.35,17.35,16.95,17,40060,0
2016-12-12,17,17,16.5,16.75,33993,0
2016-12-13,16.8,17.75,16.7,17.65,101140,0
2016-12-14,17.8,18.25,17.55,17.65,62178,0
2016-12-15,17.7,18.1,17.55,17.85,53591,0
2016-12-16,18,18.25,17.85,17.95,109422,0
2016-12-19,18.2,19,17.8,18.75,105708,0
2016-12-20,18.9,19.7,18.8138,19.1,124722,0
2016-12-21,19.15,19.1704,17.95,18.2,60282,0
2016-12-22,18.35,18.85,17.8,17.8,20260,0
2016-12-23,17.85,17.9,17.4,17.55,22983,0
2016-12-27,17.45,18,17.45,17.8,20078,0
2016-12-28,17.8,17.8,17.45,17.45,24798,0
2016-12-29,17.55,17.8,17.35,17.4,22321,0
2016-12-30,17.4499,17.6,17.25,17.5,30956,0
2017-01-03,17.75,17.9886,17.45,17.7,45309,0
2017-01-04,17.8,17.9,17.5,17.8,31625,0
2017-01-05,17.8,17.85,17.45,17.45,47660,0
2017-01-06,17.45,17.5,17,17,26081,0
2017-01-09,17.1,17.3,16.8,16.95,43768,0
2017-01-10,17,17.2,16.85,17.05,48104,0
2017-01-11,17.1,17.2,17,17.15,24264,0
2017-01-12,17,17.099,16.6,16.7,46900,0
2017-01-13,16.65,17.2,16.5759,17.05,23161,0
2017-01-17,16.9,17.05,16.75,16.8,28294,0
2017-01-18,16.8,16.8865,16.35,16.5,47628,0
2017-01-19,16.45,16.5,16.05,16.15,45107,0
2017-01-20,16.2,16.45,16.1,16.25,30136,0
2017-01-23,16.25,16.25,15.75,15.8,56379,0
2017-01-24,15.6,16.35,15.6,16.3,49962,0
2017-01-25,16.375,16.4,16.1,16.3,24244,0
2017-01-26,16.45,16.55,16.2,16.45,30361,0
2017-01-27,16.4,17.2,16.3,17.05,76686,0
2017-01-30,16.75,16.85,16.4,16.6,44872,0
2017-01-31,16.55,16.85,16.4,16.6,91897,0
2017-02-01,18.9,20.5,17.1,17.5,919934,0
2017-02-02,17.5,17.5,16.75,16.95,178462,0
2017-02-03,17,17.1,16.5,16.8,145110,0
2017-02-06,16.8,16.85,15.95,16.1,3001410,0
2017-02-07,16.15,17.05,16.15,17,329810,0
2017-02-08,17.1,17.3,16.7,17.2,98557,0
2017-02-09,17.3,17.8,17.1,17.65,156687,0
2017-02-10,17.7,17.95,17.6,17.85,57936,0
2017-02-13,18,18.3,17.9,18,85132,0
2017-02-14,18,18.45,17.9,18.4,87409,0
2017-02-15,18.3,18.6,18.2999,18.4,58134,0
2017-02-16,18.4,18.6,18.3,18.5,72464,0
2017-02-17,18.55,18.8,18.3,18.6,106198,0
2017-02-21,18.6,18.7,18.2,18.25,138995,0
2017-02-22,18.25,18.4,18.1,18.2,172615,0
2017-02-23,18.2,18.2,17.7,18,162404,0
2017-02-24,17.85,18.225,17.7,18.15,116775,0
2017-02-27,18.15,18.5,17.975,18.35,109709,0
2017-02-28,18.35,18.5,18.25,18.45,73921,0
2017-03-01,18.75,19,18.25,18.35,96250,0
2017-03-02,18.45,18.6,18.25,18.4,83725,0
2017-03-03,18.5,18.5,17.85,18,65958,0
2017-03-06,17.9,17.9,17.5,17.6,44586,0
2017-03-07,17.5,18,16.75,17.7,59792,0
2017-03-08,17.7,18.05,17.5,17.55,35108,0
2017-03-09,17.55,17.7,17.35,17.4,40372,0
2017-03-10,17.55,17.55,17.2,17.4,47391,0
2017-03-13,17.6,17.6,17.15,17.25,27650,0
2017-03-14,17.2,17.5,17.051,17.35,43285,0
2017-03-15,17.4,17.65,17.05,17.55,62103,0
2017-03-16,17.55,17.8,17.45,17.7,45705,0
2017-03-17,17.7,18.2,17.55,18.05,109454,0
2017-03-20,18.05,18.1721,17.6,18.05,48022,0
2017-03-21,18,18.15,17.5,17.5,47030,0
2017-03-22,17.45,17.625,16.8,17.05,56132,0
2017-03-23,17.05,17.35,16.9,16.9,53290,0
2017-03-24,16.95,17.4,16.9,17,32724,0
2017-03-27,16.8,17.3,16.8,17.15,27178,0
2017-03-28,17.05,17.4,16.99,17.05,23318,0
2017-03-29,17,17.45,16.85,16.9,57545,0
2017-03-30,17,17.5,16.8,17.1,106028,0
2017-03-31,17.05,17.5965,17.05,17.2,112064,0
2017-04-03,17.15,17.95,17.05,17.25,47541,0
2017-04-04,17.2,17.65,17.2,17.6,53796,0
2017-04-05,17.65,17.8635,17.15,17.25,58562,0
2017-04-06,17.25,17.45,17.15,17.3,33761,0
2017-04-07,17.25,17.55,17.25,17.4,22338,0
2017-04-10,17.35,17.8,17.35,17.75,39854,0
2017-04-11,17.7,18.15,17.7,18.1,47370,0
2017-04-12,18.05,18.1,17.625,17.8,31277,0
2017-04-13,17.75,17.95,17.7,17.8,37504,0
2017-04-17,17.8,17.9215,17.55,17.6,78475,0
2017-04-18,17.6,17.9,17.3,17.5,56749,0
2017-04-19,17.6,17.7,17.35,17.45,40982,0
2017-04-20,17.45,17.75,17.4,17.5,42632,0
2017-04-21,17.5,17.55,17.2,17.3,51575,0
2017-04-24,17.4,17.75,17.4,17.5,39887,0
2017-04-25,17.55,17.7313,17.4,17.45,45527,0
2017-04-26,17.4,17.85,17.4,17.5,55469,0
2017-04-27,17.5,17.7,17.425,17.45,38094,0
2017-04-28,17.45,17.925,17.2,17.35,304830,0
2017-05-01,17.4,17.6,17.25,17.45,82614,0
2017-05-02,17.4,17.55,17.25,17.3,49997,0
2017-05-03,17.2,17.3,16.8,17.05,61374,0
2017-05-04,17.05,17.1056,15,15.3,363678,0
2017-05-05,14.7,15.7,14.6,15.5,217323,0
2017-05-08,15.5,15.65,15.15,15.2,138310,0
2017-05-09,15.25,15.65,15.05,15.2,115962,0
2017-05-10,15.1,15.8,15,15.7,80865,0
2017-05-11,15.55,15.7,15,15.55,71464,0
2017-05-12,15.45,15.55,15.1,15.4,136167,0
2017-05-15,15.4,15.6,14.95,15.05,83151,0
2017-05-16,15.05,15.05,14.75,14.75,80934,0
2017-05-17,14.6,14.75,14.15,14.15,104924,0
2017-05-18,14.15,14.8,14,14.55,93914,0
2017-05-19,14.55,14.65,14.2,14.5,83191,0
2017-05-22,14.45,14.95,14.45,14.75,96759,0
2017-05-23,14.75,14.8,14.25,14.3,67061,0
2017-05-24,14.25,14.35,14.1,14.15,52004,0
2017-05-25,14.2,14.6,13.85,14.3,70715,0
2017-05-26,14.3,14.6,13.85,14.4,61523,0
2017-05-30,14.35,14.5864,14.05,14.05,149997,0
2017-05-31,14.1,14.3,13.75,14.05,88823,0
2017-06-01,14.15,14.55,13.9,14.45,71373,0
2017-06-02,14.5,14.8,14.3,14.4,103500,0
2017-06-05,14.3,14.7514,14.15,14.55,127242,0
2017-06-06,14.4,14.65,14.251,14.45,58697,0
2017-06-07,14.5,14.65,14.2,14.55,86443,0
2017-06-08,14.5,15.35,14.45,15,110639,0
2017-06-09,15.05,15.3001,14.75,14.85,78652,0
2017-06-12,14.85,15.25,14.65,15.05,101706,0
2017-06-13,15.05,15.5,14.8,15.4,115109,0
2017-06-14,15.4,15.4,14.75,15.25,68459,0
2017-06-15,15.15,15.35,14.85,15.25,64588,0
2017-06-16,15.1,15.9,14.95,15.75,187282,0
2017-06-19,15.75,16.55,15.75,16.4,158550,0
2017-06-20,16.4,17,16,16.55,341188,0
2017-06-21,16.55,16.75,16.2,16.45,120088,0
2017-06-22,16.45,16.75,16.325,16.45,91231,0
2017-06-23,16.5,16.575,16,16.5,558966,0
2017-06-26,16.5,16.55,16.25,16.3,185903,0
2017-06-27,16.25,16.4,16,16.1,96620,0
2017-06-28,16.15,16.55,16,16.35,74283,0
2017-06-29,16.4,16.45,16,16.25,81593,0
2017-06-30,16.3,16.4,16.1,16.3,57182,0
2017-07-03,16.35,16.35,15.65,16.3,80776,0
2017-07-05,16.2,16.35,15.65,16.15,84305,0
2017-07-06,16.1,16.1,15.75,15.85,84538,0
2017-07-07,16,16.375,15.725,16.3,98334,0
2017-07-10,16.15,16.35,15.8,16,102376,0
2017-07-11,15.95,16,15.3,15.4,124115,0
2017-07-12,15.55,15.9,15.275,15.75,86528,0
2017-07-13,15.7,16.2,15.5,16.15,72605,0
2017-07-14,16,16.45,15.75,16.2,49184,0
2017-07-17,16.15,16.2,15.7,16.1,134046,0
2017-07-18,16.05,17.05,15.8,17,243885,0
2017-07-19,16.95,17.35,16.45,17.05,85114,0
2017-07-20,17.15,17.15,16.5,16.55,163009,0
2017-07-21,16.15,16.6,16.05,16.2,121128,0
2017-07-24,15.9,16.65,15.9,16.4,113156,0
2017-07-25,16.15,16.9,16.1,16.45,115352,0
2017-07-26,16,16.9,16,16.85,115447,0
2017-07-27,16.35,16.9,16.35,16.55,124397,0
2017-07-28,16.05,16.825,16.05,16.7,124787,0
2017-07-31,16.35,16.65,16,16,195700,0
2017-08-01,15.75,16.75,15.75,16.7,182150,0
2017-08-02,16.2,16.45,15.5,15.95,274444,0
2017-08-03,15,16.5,15,16.45,259290,0
2017-08-04,14.45,17.9,14.45,17.55,701677,0
2017-08-07,17,18.1999,16.55,17.675,280253,0
2017-08-08,17.15,18,16.9,17.6,369119,0
2017-08-09,17.6,18.75,17.15,18.25,448708,0
2017-08-10,18.25,19.85,18,19.3,692399,0
2017-08-11,19.4,20.25,18.75,19.5,943705,0
2017-08-14,19.75,19.75,18.95,19.1,396520,0
2017-08-15,19.15,19.2,18.6,19,364989,0
2017-08-16,19.05,19.05,18.4,18.5,221809,0
2017-08-17,18.5,19.15,18.35,19.1,309122,0
2017-08-18,18.95,19.6,18.75,19.55,338591,0
2017-08-21,19.6,19.7,18.9,19.45,353708,0
2017-08-22,19.55,19.7,19.2,19.3,181370,0
2017-08-23,19.35,19.5,19.05,19.45,112066,0
2017-08-24,19.6,19.8,19.25,19.6,135354,0
2017-08-25,19.6,20.9,19.3717,20.5,475175,0
2017-08-28,20.5,21.1,20.05,21,213451,0
2017-08-29,20.9,21.7,20.9,21.4,435992,0
2017-08-30,21.45,21.9,21,21.85,310554,0
2017-08-31,21.9,22.25,21.55,21.95,293249,0
2017-09-01,22.1,24.7,22.1,24.6,1504491,0
2017-09-05,23.65,24.95,23.3,23.8,805586,0
2017-09-06,24.05,24.85,23.75,24.25,471820,0
2017-09-07,23.95,24.75,23.6,24.35,561641,0
2017-09-08,24.05,24.45,23.65,23.85,322458,0
2017-09-11,23.95,24.4,23.7,24.35,214781,0
2017-09-12,24.4,24.4,23.85,24.2,316931,0
2017-09-13,24.3,25.5,24,25.1,716168,0
2017-09-14,25,25.1,24.3656,24.65,274097,0
2017-09-15,24.75,24.85,24.2,24.75,376999,0
2017-09-18,24.9,25.025,24.35,24.65,305251,0
2017-09-19,24.8,24.85,24.3,24.55,294779,0
2017-09-20,24.6,24.625,24.2,24.4,217034,0
2017-09-21,24.55,24.6,24.1,24.3,142163,0
2017-09-22,24.4,24.7112,23.6,24.2,545040,0
2017-09-25,24.3,24.5,23.15,23.65,419090,0
2017-09-26,23.75,24.1,23.1,23.45,325807,0
2017-09-27,25.1,29.3805,24.7,28.95,2835504,0
2017-09-28,29.85,29.95,27.45,29.1,2008425,0
2017-09-29,29.2,32.25,28.45,29.7,2279537,0
2017-10-02,30.1,30.8,28.5,30.35,1167413,0
2017-10-03,30.35,31.2,29.6,30.95,855006,0
2017-10-04,30.9,31.4,29.3,29.55,798315,0
2017-10-05,29.8,30.149,28.1,28.65,713372,0
2017-10-06,28.7,30.4,28.15,30,796570,0
2017-10-09,30.7,30.85,29.85,30.65,685395,0
2017-10-10,31,33.3,27.575,28.1,5122066,0
2017-10-11,28.85,29.8,28.1,28.8,819040,0
2017-10-12,28.85,30.2,28.5548,30,1227332,0
2017-10-13,30.25,30.95,28.95,29.2,1005891,0
2017-10-16,29.95,30.45,29.35,30.3,1152268,0
2017-10-17,30.8,35.6,30.7,33.8,3663726,0
2017-10-18,34.45,34.95,32.2,33.8,1958667,0
2017-10-19,34.6,35.05,32.8,34.9,1483471,0
2017-10-20,35,38.193,35,38,3288920,0
2017-10-23,37.65,37.95,34.6,35.15,2876801,0
2017-10-24,35.95,39.4499,34.95,38.6,3152021,0
2017-10-25,41.75,43.15,37.6,41.35,5452642,0
2017-10-26,40.9,46.35,40.55,46.05,4438389,0
2017-10-27,46.65,46.9,41.55,42.9,4614455,0
2017-10-30,44.4114,46.35,43.4,43.95,3445830,0
2017-10-31,45.45,46.45,43.5,45.9,3200935,0
2017-11-01,46.8,48.249,44.4501,46.15,3131259,0
2017-11-02,46.55,48,43.1,43.7,3218025,0
2017-11-03,44,45.45,42.95,44.55,2091689,0
2017-11-06,44.1,44.55,40.35,40.55,2000840,0
2017-11-07,40.55,41.788,39.15,40.35,1703423,0
2017-11-08,41,42.25,39.6,40.1,2432902,0
2017-11-09,46,52.95,43.3,52.35,6640590,0
2017-11-10,51.95,56.1,49.95,53.15,6609402,0
