Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.11,23.3,22.63,23.3,40720,0
2005-02-28,23.21,23.21,22.63,23.21,34542,0
2005-03-01,22.92,23.68,22.92,23.49,50081,0
2005-03-02,23.49,23.68,23.11,23.4,41516,0
2005-03-03,23.68,24.64,23.49,23.88,142957,0
2005-03-04,23.97,24.07,23.4,23.78,63913,0
2005-03-07,23.78,24.74,23.78,24.35,100330,0
2005-03-08,26.55,27.51,25.6,27.12,550667,0
2005-03-09,27.7,28.46,27.41,28.08,374015,0
2005-03-10,28.17,29.42,25.6,27.31,626087,0
2005-03-11,27.31,27.51,24.93,25.6,308436,0
2005-03-14,25.88,27.59,25.79,27.31,173217,0
2005-03-15,27.22,27.22,25.98,26.07,114204,0
2005-03-16,26.17,26.74,25.98,26.65,139229,0
2005-03-17,26.74,27.51,26.36,27.12,101210,0
2005-03-18,27.51,28.08,26.84,27.98,148538,0
2005-03-21,28.17,28.17,26.65,27.22,72813,0
2005-03-22,27.41,27.89,26.55,26.65,76247,0
2005-03-23,26.74,27.22,25.69,25.69,156097,0
2005-03-24,25.88,25.98,24.83,24.83,108497,0
2005-03-28,25.02,25.69,24.83,25.31,62217,0
2005-03-29,25.31,26.45,24.35,25.88,84896,0
2005-03-30,26.07,26.74,25.79,26.65,69379,0
2005-03-31,26.84,27.51,26.07,27.51,104990,0
2005-04-01,27.51,27.79,27.12,27.41,75431,0
2005-04-04,27.03,30.56,27.03,28.84,403615,0
2005-04-05,28.65,31.23,28.46,31.13,421960,0
2005-04-06,31.04,32.18,30.08,31.42,297138,0
2005-04-07,30.75,30.85,28.46,29.03,263475,0
2005-04-08,29.13,30.08,29.03,30.08,94205,0
2005-04-11,30.08,30.56,29.51,30.27,75232,0
2005-04-12,30.08,31.9,30.08,31.61,254899,0
2005-04-13,31.61,32.38,31.04,31.52,314939,0
2005-04-14,31.52,32.38,30.85,31.42,193939,0
2005-04-15,31.52,31.52,28.46,28.84,218430,0
2005-04-18,28.46,29.51,28.08,29.22,84729,0
2005-04-19,29.22,29.8,28.84,29.8,80614,0
2005-04-20,29.7,29.99,29.03,29.13,75169,0
2005-04-21,29.61,29.8,29.22,29.8,64531,0
2005-04-22,29.89,30.27,28.36,28.65,141679,0
2005-04-25,28.84,29.8,28.84,29.8,66929,0
2005-04-26,29.8,29.99,28.94,29.22,61693,0
2005-04-27,29.22,29.42,28.36,29.22,61149,0
2005-04-28,28.94,29.13,27.7,28.17,121460,0
2005-04-29,28.08,28.56,26.74,28.08,78300,0
2005-05-02,27.79,31.52,27.79,30.47,215760,0
2005-05-03,31.13,31.13,29.13,29.89,98267,0
2005-05-04,29.89,29.89,29.22,29.61,127596,0
2005-05-05,29.7,31.23,29.42,30.75,128172,0
2005-05-06,26.74,28.17,25.79,27.6,677876,0
2005-05-09,28.17,28.17,27.6,27.79,256261,0
2005-05-10,27.89,27.98,26.93,27.22,318865,0
2005-05-11,27.31,28.17,27.03,27.89,147731,0
2005-05-12,27.89,28.36,27.79,27.98,96268,0
2005-05-13,27.98,27.98,27.31,27.7,98739,0
2005-05-16,27.7,27.89,27.03,27.41,131355,0
2005-05-17,27.41,27.6,27.22,27.41,48291,0
2005-05-18,27.51,27.6,27.22,27.51,67148,0
2005-05-19,27.6,27.6,27.22,27.31,58918,0
2005-05-20,27.22,27.7,27.22,27.6,40490,0
2005-05-23,27.51,27.6,27.31,27.31,75483,0
2005-05-24,27.41,27.6,27.41,27.41,38605,0
2005-05-25,27.31,28.08,27.31,28.08,66154,0
2005-05-26,27.89,29.32,27.89,29.22,70530,0
2005-05-27,29.42,29.61,28.46,29.32,46165,0
2005-05-31,29.32,29.32,28.17,28.36,156527,0
2005-06-01,28.46,29.7,28.46,29.7,45987,0
2005-06-02,29.22,29.32,28.65,28.84,40835,0
2005-06-03,28.84,29.32,28.75,28.75,121460,0
2005-06-06,28.75,29.03,28.46,29.03,30281,0
2005-06-07,29.03,29.61,28.94,29.51,63955,0
2005-06-08,29.61,29.61,28.75,28.75,28134,0
2005-06-09,28.65,29.22,27.7,27.7,53652,0
2005-06-10,27.98,29.42,27.79,28.94,65410,0
2005-06-13,29.42,29.42,28.75,29.22,40773,0
2005-06-14,28.75,29.7,28.65,29.7,81190,0
2005-06-15,29.7,29.8,29.32,29.7,52699,0
2005-06-16,29.7,29.8,29.32,29.51,49620,0
2005-06-17,29.61,29.99,29.42,29.99,127345,0
2005-06-20,29.99,30.27,29.42,29.42,56489,0
2005-06-21,29.42,29.8,29.32,29.42,59327,0
2005-06-22,29.51,29.61,29.03,29.42,84844,0
2005-06-23,29.13,29.99,28.75,28.75,61316,0
2005-06-24,28.84,29.42,28.75,29.42,57620,0
2005-06-27,29.32,29.61,29.22,29.32,95681,0
2005-06-28,29.13,29.7,29.13,29.61,73420,0
2005-06-29,29.51,29.89,29.32,29.89,34961,0
2005-06-30,29.8,29.89,29.32,29.32,31202,0
2005-07-01,29.22,29.8,29.13,29.32,33841,0
2005-07-05,29.13,29.42,29.13,29.22,39411,0
2005-07-06,29.32,29.51,29.22,29.32,71023,0
2005-07-07,29.13,29.42,29.13,29.32,32302,0
2005-07-08,29.32,29.51,29.13,29.32,34061,0
2005-07-11,29.22,31.13,29.22,30.85,82059,0
2005-07-12,30.85,33.43,30.47,32.18,136905,0
2005-07-13,31.9,32.18,31.04,31.52,76520,0
2005-07-14,31.99,32.57,31.13,31.8,62698,0
2005-07-15,31.8,32.85,31.8,32.38,43296,0
2005-07-18,32.57,34.67,32.47,32.85,175898,0
2005-07-19,33.14,33.71,31.71,32.28,93461,0
2005-07-20,32.18,32.95,31.71,31.99,61693,0
2005-07-21,31.52,32.47,31.04,31.8,130277,0
2005-07-22,31.8,32.28,31.61,31.8,53442,0
2005-07-25,31.9,32.18,31.52,31.71,26344,0
2005-07-26,31.71,32.28,31.61,31.8,89493,0
2005-07-27,31.9,34.38,31.71,33.71,199101,0
2005-07-28,33.9,35.62,32.95,35.34,89053,0
2005-07-29,36.01,37.06,34.95,35.72,158275,0
2005-08-01,40.97,40.97,37.25,37.53,319692,0
2005-08-02,37.72,37.72,35.91,36.96,101388,0
2005-08-03,36.96,37.25,34.57,34.95,104016,0
2005-08-04,33.62,34.19,31.99,33.62,224608,0
2005-08-05,33.9,36.86,33.9,36.58,133104,0
2005-08-08,36.29,36.29,34.57,34.86,84142,0
2005-08-09,34.86,35.24,33.62,34.29,69682,0
2005-08-10,34.38,34.57,33.24,34.19,56751,0
2005-08-11,33.71,34.09,33.24,34.09,68206,0
2005-08-12,33.9,33.9,33.24,33.52,46134,0
2005-08-15,33.43,34,33.24,33.9,38678,0
2005-08-16,33.9,34.29,33.43,33.62,93765,0
2005-08-17,33.62,33.9,33.43,33.62,29066,0
2005-08-18,33.62,34.86,33.62,34.09,44783,0
2005-08-19,34.09,34.19,33.9,34,24920,0
2005-08-22,34.09,35.24,33.81,35.24,57798,0
2005-08-23,35.34,36.48,35.05,36.29,68290,0
2005-08-24,36.29,36.39,35.62,36.01,47683,0
2005-08-25,35.43,35.91,35.34,35.53,33223,0
2005-08-26,35.05,35.53,33.71,33.71,48165,0
2005-08-29,33.81,35.43,33.62,35.43,30145,0
2005-08-30,34.86,35.24,33.81,34.09,33338,0
2005-08-31,34.19,34.19,33.52,33.81,80834,0
2005-09-01,33.62,33.81,31.04,32.57,156412,0
2005-09-02,32.95,33.43,32.18,32.66,36396,0
2005-09-06,32.85,34.09,32.85,33.81,33234,0
2005-09-07,33.9,34.67,33.81,34.48,36710,0
2005-09-08,34.19,34.67,33.43,34.57,33914,0
2005-09-09,34.57,35.34,34.38,35.24,59473,0
2005-09-12,35.53,36.01,35.24,35.34,46982,0
2005-09-13,35.53,35.62,34.57,34.76,36197,0
2005-09-14,35.05,35.15,34,34.29,78122,0
2005-09-15,34.48,34.57,33.43,33.52,41851,0
2005-09-16,34,34.09,33.43,34.09,81284,0
2005-09-19,34.09,34.48,33.43,34.19,35558,0
2005-09-20,34.09,34.19,32.41,32.76,211655,0
2005-09-21,31.99,32.76,31.23,32.57,110476,0
2005-09-22,32.76,32.76,31.04,31.04,88938,0
2005-09-23,31.13,32.28,31.13,32.18,101775,0
2005-09-26,32.47,32.57,31.42,31.52,25035,0
2005-09-27,31.33,32.18,31.33,31.99,111482,0
2005-09-28,31.99,32.09,30.94,31.04,43055,0
2005-09-29,31.04,31.13,28.65,30.18,152475,0
2005-09-30,30.18,30.85,29.61,30.75,32323,0
2005-10-03,30.66,30.85,29.32,29.61,163071,0
2005-10-04,29.61,29.99,29.13,29.32,68499,0
2005-10-05,29.13,29.32,27.89,28.75,106592,0
2005-10-06,28.75,29.03,27.7,28.08,109586,0
2005-10-07,28.08,29.13,28.08,28.84,47830,0
2005-10-10,28.75,28.94,28.17,28.65,36448,0
2005-10-11,28.65,29.13,28.08,28.17,21716,0
2005-10-12,28.17,28.56,27.7,28.08,32082,0
2005-10-13,27.79,28.56,27.22,28.36,39872,0
2005-10-14,28.46,28.56,27.31,27.51,64562,0
2005-10-17,27.51,27.51,26.74,26.74,74844,0
2005-10-18,26.65,27.89,26.65,27.03,39610,0
2005-10-19,26.65,28.46,26.65,28.46,37862,0
2005-10-20,28.46,28.46,26.65,26.74,62552,0
2005-10-21,27.7,28.75,27.22,28.46,101388,0
2005-10-24,28.46,29.42,28.08,29.32,30166,0
2005-10-25,28.75,29.32,28.27,28.65,21632,0
2005-10-26,28.36,28.84,27.7,27.98,23475,0
2005-10-27,27.7,28.65,26.84,27.22,53191,0
2005-10-28,27.89,28.17,27.03,27.41,65316,0
2005-10-31,28.17,28.46,27.6,28.08,41621,0
2005-11-01,28.08,28.27,26.26,26.55,92666,0
2005-11-02,27.03,27.41,26.26,27.41,65253,0
2005-11-03,27.03,27.12,24.35,25.31,153061,0
2005-11-04,25.88,27.41,25.79,26.74,62437,0
2005-11-07,26.84,27.7,26.55,27.51,38678,0
2005-11-08,27.22,27.89,27.12,27.31,43338,0
2005-11-09,27.22,27.51,26.65,26.74,59620,0
2005-11-10,26.74,27.22,25.98,26.26,66018,0
2005-11-11,26.26,26.65,26.26,26.45,21035,0
2005-11-14,26.45,26.55,26.26,26.36,17192,0
2005-11-15,26.26,26.55,23.59,23.68,122403,0
2005-11-16,23.88,25.21,22.25,23.21,178201,0
2005-11-17,23.4,24.54,22.83,24.07,118958,0
2005-11-18,24.26,24.35,23.97,24.26,36490,0
2005-11-21,24.16,24.26,23.88,24.07,26763,0
2005-11-22,23.97,24.07,23.49,23.78,37862,0
2005-11-23,23.68,23.88,23.11,23.59,50605,0
2005-11-25,23.88,23.97,23.11,23.49,23611,0
2005-11-28,23.68,24.74,23.4,23.49,88205,0
2005-11-29,23.97,24.16,23.02,23.02,72321,0
2005-11-30,23.11,24.07,23.02,23.88,80729,0
2005-12-01,24.07,24.83,23.49,24.83,60123,0
2005-12-02,24.83,27.5,24.64,27.31,106634,0
2005-12-05,28.08,28.94,27.51,28.27,100372,0
2005-12-06,28.36,28.65,27.9,28.17,45422,0
2005-12-07,28.17,28.56,27.31,28.46,48291,0
2005-12-08,28.46,28.75,27.89,27.98,40804,0
2005-12-09,27.98,28.65,27.98,28.36,21276,0
2005-12-12,28.36,28.46,26.36,27.12,75096,0
2005-12-13,27.22,27.7,26.74,27.31,38783,0
2005-12-14,27.31,28.27,27.31,28.27,65662,0
2005-12-15,28.27,29.13,27.6,29.03,42532,0
2005-12-16,29.03,30.08,28.65,29.61,123607,0
2005-12-19,29.7,29.7,28.65,28.65,40794,0
2005-12-20,28.75,29.8,27.41,29.61,37778,0
2005-12-21,29.61,30.08,28.84,29.99,32888,0
2005-12-22,29.8,31.71,29.51,31.71,48364,0
2005-12-23,31.71,32.28,31.33,31.99,50531,0
2005-12-27,31.52,31.8,30.18,30.94,35338,0
2005-12-28,31.23,31.23,29.51,30.18,85032,0
2005-12-29,30.08,31.04,29.32,29.89,57599,0
2005-12-30,29.42,30.47,28.84,29.61,54070,0
2006-01-03,29.61,30.37,27.7,29.7,50406,0
2006-01-04,30.08,30.08,29.03,29.42,33558,0
2006-01-05,29.32,29.8,28.94,29.7,34710,0
2006-01-06,30.56,30.85,29.32,30.27,25464,0
2006-01-09,29.89,31.23,29.42,30.37,36323,0
2006-01-10,30.08,30.85,29.33,29.51,71075,0
2006-01-11,29.51,30.08,29.22,29.8,39097,0
2006-01-12,29.51,29.8,29.22,29.7,20899,0
2006-01-13,29.7,30.18,28.84,30.08,66227,0
2006-01-17,29.61,29.99,28.94,28.94,53044,0
2006-01-18,28.75,29.61,28.36,28.84,40919,0
2006-01-19,29.03,29.42,28.65,29.42,16658,0
2006-01-20,29.8,30.37,28.75,28.75,40218,0
2006-01-23,28.84,30.94,28.84,30.85,39202,0
2006-01-24,30.94,31.52,30.18,31.13,33349,0
2006-01-25,31.33,32.18,30.85,31.9,47997,0
2006-01-26,32.38,32.76,31.33,32.18,69724,0
2006-01-27,32.76,33.14,31.71,31.71,60405,0
2006-01-30,31.52,33.33,31.52,33.24,112885,0
2006-01-31,33.24,33.24,32.47,33.04,71776,0
2006-02-01,33.43,34.76,32.76,34.09,185321,0
2006-02-02,33.9,34.09,32.28,33.52,86833,0
2006-02-03,33.71,34.19,32.66,34,47778,0
2006-02-06,34.19,35.81,32.95,35.72,80446,0
2006-02-07,35.4,35.62,32.66,33.62,74331,0
2006-02-08,33.71,34,32.18,33.33,43642,0
2006-02-09,33.52,33.81,32.09,32.47,35328,0
2006-02-10,32.47,34.19,31.52,34,64436,0
2006-02-13,33.43,34,31.71,31.8,49380,0
2006-02-14,31.52,32.76,31.52,32.66,45139,0
2006-02-15,32.38,33.14,31.71,33.14,29150,0
2006-02-16,33.14,34.19,32.66,34,51118,0
2006-02-17,34,34,32.19,32.95,34459,0
2006-02-21,33.04,33.24,31.42,32.38,38637,0
2006-02-22,32.38,32.95,31.52,32.95,28763,0
2006-02-23,32.68,33.36,32.09,32.78,43514,0
2006-02-24,32.68,33.07,32.19,33.07,24481,0
2006-02-27,32.78,34.04,32.68,33.94,29828,0
2006-02-28,33.36,33.84,32.19,32.87,43041,0
2006-03-01,32.97,34.43,32.48,34.04,126059,0
2006-03-02,34.04,34.04,32.87,33.16,43750,0
2006-03-03,33.07,35.3,32.58,34.33,81146,0
2006-03-06,33.36,35.01,33.36,33.65,38866,0
2006-03-07,33.16,33.55,33.07,33.07,25458,0
2006-03-08,32.97,33.07,32,32,45313,0
2006-03-09,32.09,32.09,29.27,29.86,130943,0
2006-03-10,29.66,30.05,28.69,29.18,106698,0
2006-03-13,29.57,30.15,28.89,29.86,65888,0
2006-03-14,29.57,31.51,29.47,31.22,93958,0
2006-03-15,31.22,31.61,30.15,30.44,44974,0
2006-03-16,30.64,31.12,30.44,31.12,76643,0
2006-03-17,31.12,31.12,30.54,31.12,157317,0
2006-03-20,30.93,30.98,29.47,29.66,132958,0
2006-03-21,29.66,31.02,29.47,30.34,82740,0
2006-03-22,30.34,31.02,30.05,30.73,32830,0
2006-03-23,30.93,31.32,29.66,30.34,67533,0
2006-03-24,30.44,30.93,29.76,30.64,60921,0
2006-03-27,30.54,30.83,29.66,29.95,48295,0
2006-03-28,29.76,30.15,29.47,29.76,53498,0
2006-03-29,29.47,29.66,28.69,29.66,84858,0
2006-03-30,29.57,30.05,28.79,30.05,71728,0
2006-03-31,30.05,30.73,29.95,30.73,70689,0
2006-04-03,30.64,31.51,30.44,31.22,140310,0
2006-04-04,31.32,31.61,31.12,31.51,59441,0
2006-04-05,31.61,31.61,31.12,31.51,40573,0
2006-04-06,31.22,31.51,31.12,31.41,38948,0
2006-04-07,31.32,31.8,31.32,31.71,57137,0
2006-04-10,31.8,32.09,31.61,31.8,53066,0
2006-04-11,32,32.09,31.32,31.41,65096,0
2006-04-12,31.61,32,31.32,31.8,39421,0
2006-04-13,31.9,32,30.25,30.73,300084,0
2006-04-17,30.93,31.12,30.34,30.93,374939,0
2006-04-18,31.02,33.07,30.54,32.87,121422,0
2006-04-19,32.97,35.11,32.29,35.11,138870,0
2006-04-20,34.62,35.01,33.36,33.84,53467,0
2006-04-21,35.01,35.01,32.48,33.75,63985,0
2006-04-24,33.75,34.53,33.26,34.53,95089,0
2006-04-25,34.53,34.53,32.68,33.94,58824,0
2006-04-26,33.94,33.94,32.78,33.46,30342,0
2006-04-27,33.36,33.36,31.12,32.09,75491,0
2006-04-28,31.51,32.48,31.32,31.61,31730,0
2006-05-01,32.19,32.19,31.22,32,48531,0
2006-05-02,32.19,32.19,31.61,32,37190,0
2006-05-03,32.09,33.26,32,32.39,65445,0
2006-05-04,31.9,33.55,31.8,33.07,164576,0
2006-05-05,33.46,33.75,32.19,32.68,40398,0
2006-05-08,32.68,33.16,32.39,32.87,47513,0
2006-05-09,32.87,32.97,31.71,32.19,68376,0
2006-05-10,31.9,32.29,31.41,32.09,67708,0
2006-05-11,32,32,30.44,30.83,81157,0
2006-05-12,30.44,30.54,29.76,29.76,46064,0
2006-05-15,29.27,29.76,29.18,29.37,48531,0
2006-05-16,29.27,30.15,29.18,29.76,51307,0
2006-05-17,29.66,30.15,29.66,29.86,34620,0
2006-05-18,30.05,30.34,29.95,30.25,37468,0
2006-05-19,30.25,30.44,29.66,30.15,25808,0
2006-05-22,30.15,30.25,29.27,29.27,42475,0
2006-05-23,29.76,30.05,27.43,27.52,77763,0
2006-05-24,27.91,28.69,27.43,28.2,54104,0
2006-05-25,28.59,29.76,28.3,29.76,37622,0
2006-05-26,29.76,30.05,29.27,29.76,37714,0
2006-05-30,29.76,30.05,27.82,28.2,61425,0
2006-05-31,28.01,29.37,27.91,28.98,47524,0
2006-06-01,29.27,29.57,28.69,29.57,26055,0
2006-06-02,23.44,23.44,17.51,18.58,1975234,0
2006-06-05,19.26,19.26,16.05,17.02,2324529,0
2006-06-06,17.21,17.21,15.95,16.63,476424,0
2006-06-07,16.92,17.31,16.14,16.63,828269,0
2006-06-08,16.63,16.63,14.98,15.95,1236738,0
2006-06-09,15.85,16.14,14.1,14.59,875310,0
2006-06-12,14.1,14.59,12.25,12.45,816085,0
2006-06-13,12.06,12.84,10.99,12.35,689850,0
2006-06-14,12.35,12.45,11.18,12.06,434678,0
2006-06-15,12.06,13.13,12.06,13.03,502345,0
2006-06-16,13.13,13.62,13.03,13.42,427100,0
2006-06-19,13.62,14.1,13.32,14,201221,0
2006-06-20,14,14.49,14,14.2,228593,0
2006-06-21,14.78,15.56,14.69,15.27,434123,0
2006-06-22,15.66,15.85,14.1,14.39,172832,0
2006-06-23,14.78,14.78,14,14.2,109258,0
2006-06-26,14.49,14.59,13.23,13.23,271078,0
2006-06-27,13.23,13.91,12.35,12.64,237733,0
2006-06-28,12.94,13.13,12.55,12.94,79923,0
2006-06-29,13.32,13.81,12.94,13.42,147158,0
2006-06-30,13.62,13.62,12.25,12.25,274821,0
2006-07-03,12.45,12.84,12.25,12.64,164093,0
2006-07-05,12.35,12.94,11.77,12.55,226372,0
2006-07-06,12.84,13.23,12.55,13.13,128208,0
2006-07-07,13.13,13.23,12.64,12.64,87552,0
2006-07-10,12.64,13.32,12.25,12.74,146232,0
2006-07-11,12.64,12.74,12.25,12.35,77393,0
2006-07-12,12.55,12.55,11.38,12.06,161687,0
2006-07-13,12.06,12.06,11.09,11.48,318387,0
2006-07-14,11.67,11.67,11.09,11.18,79203,0
2006-07-17,11.48,11.48,10.99,11.38,91305,0
2006-07-18,11.48,11.57,10.99,11.28,118851,0
2006-07-19,11.28,11.67,11.09,11.28,190446,0
2006-07-20,11.48,11.57,10.89,11.09,124743,0
2006-07-21,11.09,11.18,9.43,9.63,430874,0
2006-07-24,9.73,10.02,7.39,8.46,1339776,0
2006-07-25,9.04,9.43,8.56,9.43,497944,0
2006-07-26,9.43,9.53,8.95,9.14,211822,0
2006-07-27,9.43,9.43,8.75,8.85,196389,0
2006-07-28,8.95,9.04,8.27,8.66,625566,0
2006-07-31,9.24,9.34,8.66,9.14,283633,0
2006-08-01,9.14,9.34,8.95,9.14,165121,0
2006-08-02,9.14,9.63,8.75,9.63,134665,0
2006-08-03,9.82,10.31,8.75,9.43,279284,0
2006-08-04,9.24,9.63,9.04,9.34,187186,0
2006-08-07,9.43,10.11,9.34,10.02,293936,0
2006-08-08,10.41,12.06,10.41,11.67,827282,0
2006-08-09,12.16,12.45,11.67,11.77,345922,0
2006-08-10,11.67,12.16,10.8,11.96,166355,0
2006-08-11,12.45,12.55,11.96,12.35,221333,0
2006-08-14,12.74,12.94,12.45,12.55,226917,0
2006-08-15,12.74,12.84,11.96,12.25,157008,0
2006-08-16,12.35,12.74,12.25,12.55,189304,0
2006-08-17,12.74,12.74,12.25,12.55,80540,0
2006-08-18,12.74,12.74,12.16,12.45,92045,0
2006-08-21,12.16,12.45,12.16,12.25,81126,0
2006-08-22,12.25,12.25,11.87,12.16,80889,0
2006-08-23,12.16,12.25,11.28,11.48,162108,0
2006-08-24,11.28,11.67,10.89,11.09,220871,0
2006-08-25,11.18,11.57,11.09,11.38,113443,0
2006-08-28,11.48,11.67,11.28,11.67,111695,0
2006-08-29,11.67,11.67,11.38,11.57,131498,0
2006-08-30,11.87,11.96,11.38,11.87,288157,0
2006-08-31,12.16,12.64,11.87,12.64,402587,0
2006-09-01,12.74,13.81,12.74,13.52,500545,0
2006-09-05,13.81,14,13.13,13.62,262020,0
2006-09-06,13.71,13.81,12.84,13.13,150037,0
2006-09-07,13.13,13.23,12.74,12.74,109638,0
2006-09-08,12.94,13.23,12.74,13.13,91367,0
2006-09-11,13.13,13.52,12.84,13.03,161841,0
2006-09-12,13.03,13.32,13.03,13.32,72478,0
2006-09-13,13.32,13.42,13.13,13.32,80756,0
2006-09-14,13.13,14.49,12.94,14.1,191063,0
2006-09-15,14.3,14.39,13.42,13.91,319055,0
2006-09-18,13.91,14.1,13.03,13.71,187341,0
2006-09-19,13.71,13.81,12.94,13.13,200450,0
2006-09-20,13.32,13.52,12.55,12.74,185315,0
2006-09-21,12.84,13.13,11.77,12.35,186127,0
2006-09-22,12.25,12.55,11.38,12.06,225744,0
2006-09-25,11.87,12.06,9.63,10.6,722023,0
2006-09-26,11.18,11.48,10.7,10.7,697840,0
2006-09-27,11.38,11.38,10.89,10.99,649832,0
2006-09-28,11.28,11.38,10.99,11.18,177182,0
2006-09-29,10.99,11.28,10.8,10.99,280456,0
2006-10-02,10.99,11.17,10.7,10.8,150150,0
2006-10-03,10.8,12.45,10.8,12.25,514992,0
2006-10-04,12.55,13.32,12.25,13.32,540862,0
2006-10-05,13.52,13.71,13.03,13.23,274163,0
2006-10-06,13.23,13.42,12.35,13.23,206733,0
2006-10-09,13.23,13.62,13.23,13.52,252149,0
2006-10-10,13.23,13.52,13.03,13.23,122439,0
2006-10-11,13.13,13.52,12.94,13.03,66741,0
2006-10-12,12.84,13.23,12.74,12.94,154006,0
2006-10-13,13.03,13.32,12.55,13.32,119386,0
2006-10-16,13.32,13.42,12.55,12.84,230505,0
2006-10-17,12.74,12.94,12.35,12.74,119365,0
2006-10-18,12.84,12.94,12.25,12.64,103993,0
2006-10-19,12.84,13.13,12.64,13.13,141914,0
2006-10-20,13.23,13.23,12.94,13.03,50865,0
2006-10-23,13.03,13.23,12.94,13.23,72273,0
2006-10-24,13.32,13.32,12.94,13.13,70309,0
2006-10-25,12.74,13.03,12.64,12.94,50104,0
2006-10-26,13.03,13.13,12.64,13.03,51092,0
2006-10-27,13.03,13.13,12.74,12.74,50115,0
2006-10-30,12.64,13.13,12.64,12.94,67821,0
2006-10-31,12.94,13.13,12.74,12.94,60592,0
2006-11-01,12.94,13.13,11.77,12.45,170005,0
2006-11-02,12.74,12.74,12.16,12.55,109104,0
2006-11-03,12.74,13.03,12.45,12.94,84879,0
2006-11-06,13.03,13.13,12.64,12.94,106893,0
2006-11-07,13.13,14.1,12.94,13.42,329275,0
2006-11-08,13.23,13.62,12.94,13.62,165943,0
2006-11-09,13.62,13.91,13.42,13.71,125103,0
2006-11-10,13.71,13.81,13.23,13.52,82987,0
2006-11-13,13.52,14.49,13.52,14.3,209920,0
2006-11-14,14.39,15.56,14,15.56,381406,0
2006-11-15,15.37,15.66,14.69,14.98,305349,0
2006-11-16,14.98,15.85,14.69,15.46,386228,0
2006-11-17,15.56,15.56,15.17,15.46,116815,0
2006-11-20,15.76,16.73,15.4,16.63,408469,0
2006-11-21,16.73,17.02,16.34,16.44,346940,0
2006-11-22,16.44,16.63,16.05,16.53,165368,0
2006-11-24,16.53,16.53,16.14,16.24,40378,0
2006-11-27,16.24,16.34,13.42,14.69,480259,0
2006-11-28,14.59,14.78,14.1,14.78,181840,0
2006-11-29,14.98,15.85,14.88,15.66,219914,0
2006-11-30,16.05,16.14,15.76,15.85,374260,0
2006-12-01,15.07,15.07,14.1,14.49,306418,0
2006-12-04,14.2,14.98,14.2,14.59,141749,0
2006-12-05,14.49,14.59,14.3,14.3,92426,0
2006-12-06,14.2,14.59,14.2,14.39,130562,0
2006-12-07,14.39,14.59,13.23,14.1,235029,0
2006-12-08,13.62,14.49,13.42,14.3,119386,0
2006-12-11,14.39,14.39,13.91,14.2,66381,0
2006-12-12,14.1,14.3,13.23,13.62,153769,0
2006-12-13,13.62,13.81,13.13,13.13,110317,0
2006-12-14,13.42,13.52,13.13,13.42,74319,0
2006-12-15,13.52,13.81,13.13,13.23,105104,0
2006-12-18,13.13,13.42,12.45,12.55,543422,0
2006-12-19,12.16,12.45,11.48,11.57,316885,0
2006-12-20,11.48,12.06,11.48,11.96,175043,0
2006-12-21,12.3,12.6,12,12.5,147330,0
2006-12-22,12.3,12.6,12.1,12.5,128950,0
2006-12-26,12.1,13.3,12.1,12.2,119110,0
2006-12-27,12.5,12.7,12.2,12.7,119750,0
2006-12-28,12.6,13.1,12.1,12.8,226440,0
2006-12-29,12.7,12.8,12.4,12.8,140990,0
2007-01-03,12.8,13.5,12.5,13.1,185020,0
2007-01-04,13.1,13.5,12.9,13.4,114940,0
2007-01-05,13.4,14.1,13.3,13.9,227120,0
2007-01-08,13.8,13.9,13.6,13.8,118540,0
2007-01-09,13.8,13.9,13.2,13.5,146210,0
2007-01-10,13.1,13.4,13.1,13.2,172910,0
2007-01-11,13,13.6,13,13.4,158330,0
2007-01-12,13.2,13.5,12.9,13,157630,0
2007-01-16,13,13.1,12.4,12.5,201600,0
2007-01-17,12.3,12.6,12.2,12.5,133020,0
2007-01-18,12.5,12.6,11.7,12,357770,0
2007-01-19,12,12.7,12,12.5,320380,0
2007-01-22,12.5,13.1,12.4,12.8,246720,0
2007-01-23,13,13.2,12.8,13.2,157020,0
2007-01-24,13.2,13.3,12.8,13.1,223500,0
2007-01-25,13,13.1,12.5,12.8,155330,0
2007-01-26,12.9,13.1,12.7,13.1,156660,0
2007-01-29,13.1,13.1,12.5,12.7,83020,0
2007-01-30,12.8,13.1,12.7,12.9,202680,0
2007-01-31,13.1,13.2,12.8,12.8,205690,0
2007-02-01,13,13.2,12.8,13.1,178970,0
2007-02-02,13.2,14.9,13.1,14.9,323000,0
2007-02-05,15,15.1,13.3,13.4,315860,0
2007-02-06,13.8,13.9,13,13.6,245260,0
2007-02-07,13.7,14.3,13.6,14,129750,0
2007-02-08,13.5,14.2,13.5,13.9,125260,0
2007-02-09,14,14.7,13.8,14.1,216990,0
2007-02-12,14.4,14.4,13.9,14.1,149873,0
2007-02-13,14.1,14.6,14.1,14.3,214501,0
2007-02-14,14.3,14.4,14,14.2,78641,0
2007-02-15,14.3,14.3,13.9,14,100460,0
2007-02-16,14,14.2,13.6,13.6,139030,0
2007-02-20,13.6,14,13.5,13.8,97880,0
2007-02-21,13.7,14.2,13.7,13.8,109410,0
2007-02-22,13.9,14,13.6,13.9,75450,0
2007-02-23,13.9,13.9,13.5,13.7,107210,0
2007-02-26,13.7,13.7,13.3,13.5,93914,0
2007-02-27,13.2,13.3,12.4,12.5,205500,0
2007-02-28,12.5,12.8,12.5,12.7,231720,0
2007-03-01,12.6,12.7,12.2,12.6,151900,0
2007-03-02,12.5,12.8,12.1,12.3,152290,0
2007-03-05,12.3,12.3,11.8,11.8,164960,0
2007-03-06,12.3,12.3,11.8,12,142810,0
2007-03-07,12.1,12.2,11.9,12,100670,0
2007-03-08,12.2,12.4,11.2,11.6,397890,0
2007-03-09,11.7,11.7,11.1,11.5,208590,0
2007-03-12,11.6,11.9,11.4,11.9,201920,0
2007-03-13,11.6,11.7,10.5,11,593210,0
2007-03-14,11,11,10.1,10.5,373860,0
2007-03-15,10.7,10.8,10.2,10.8,147610,0
2007-03-16,10.8,11,10.5,10.9,195770,0
2007-03-19,10.7,11.4,10.7,11.3,203880,0
2007-03-20,11.3,11.5,10.9,11.2,119540,0
2007-03-21,11.3,11.4,10.9,11.1,244790,0
2007-03-22,10.9,11.3,10.8,11.1,98380,0
2007-03-23,11.1,11.2,10.9,11.1,55600,0
2007-03-26,11,11.3,10.9,10.9,106890,0
2007-03-27,11,11.2,10.9,10.9,211800,0
2007-03-28,11.1,11.1,10.7,10.8,223180,0
2007-03-29,10.8,11,10.6,10.8,68740,0
2007-03-30,11,11,10.4,10.7,161940,0
2007-04-02,10.9,10.9,10.4,10.4,115470,0
2007-04-03,10.4,10.8,10.4,10.7,220150,0
2007-04-04,10.9,10.9,10.5,10.9,156910,0
2007-04-05,10.8,11,10.7,10.7,67790,0
2007-04-09,10.7,11.5,10.5,11.5,195910,0
2007-04-10,11.8,12,11.5,12,248850,0
2007-04-11,11.9,12,11.6,12,206920,0
2007-04-12,11.9,12.1,11.8,12.1,204070,0
2007-04-13,12.3,12.3,11.8,12,133050,0
2007-04-16,12,12.8,11.8,12.8,356006,0
2007-04-17,12.9,12.9,12.1,12.2,178750,0
2007-04-18,12.1,12.5,12.1,12.3,215520,0
2007-04-19,12.2,12.5,12,12.3,146660,0
2007-04-20,12.7,12.7,12.2,12.5,122677,0
2007-04-23,12.6,12.8,12.3,12.5,219420,0
2007-04-24,12.5,12.6,12.4,12.4,103370,0
2007-04-25,12.5,13.1,12.4,12.9,834424,0
2007-04-26,12.9,13.1,12.6,13.1,268450,0
2007-04-27,13.2,13.3,12.5,12.6,133830,0
2007-04-30,12.7,13.2,12.7,12.9,258847,0
2007-05-01,13,13.1,12.5,12.9,146669,0
2007-05-02,12.9,13.2,12.7,13.1,308070,0
2007-05-03,13.2,13.2,12.7,13.2,188657,0
2007-05-04,12.8,13.1,12.8,13,153720,0
2007-05-07,13,13.4,12.7,13.1,729700,0
2007-05-08,13.5,13.7,13,13.5,372950,0
2007-05-09,13.1,13.6,13.1,13.3,148690,0
2007-05-10,13.2,13.3,12.8,12.8,200130,0
2007-05-11,13,13.1,12.9,13.1,88320,0
2007-05-14,13.2,13.3,13,13.1,169130,0
2007-05-15,13.2,13.3,12.6,13,213620,0
2007-05-16,13.1,13.1,12.8,13,128286,0
2007-05-17,12.9,13,12.6,12.6,106350,0
2007-05-18,12.7,13,12.6,13,131800,0
2007-05-21,13,13.1,12.7,12.9,88166,0
2007-05-22,12.8,12.9,12.6,12.9,104270,0
2007-05-23,12.9,13,12.6,12.7,115640,0
2007-05-24,12.7,12.9,12.2,12.6,276710,0
2007-05-25,12.7,13,12.7,12.8,130924,0
2007-05-29,12.8,12.9,12.7,12.8,78390,0
2007-05-30,12.6,13.5,12.5,13.4,404443,0
2007-05-31,13.4,13.9,13.3,13.9,288310,0
2007-06-01,14,14.4,13.9,14.3,249200,0
2007-06-04,14.3,14.5,14,14.1,174770,0
2007-06-05,14.1,14.2,14,14,129370,0
2007-06-06,13.9,14.6,13.5,14.6,181120,0
2007-06-07,14.6,14.8,13.6,13.6,127200,0
2007-06-08,13.5,14.4,13.4,14.3,141210,0
2007-06-11,14.2,14.3,14,14.2,77990,0
2007-06-12,14.1,14.1,13.5,13.9,94780,0
2007-06-13,13.9,14.1,13.7,13.8,168830,0
2007-06-14,13.8,14.1,13.5,13.6,379930,0
2007-06-15,13.8,14.4,13.8,14,217960,0
2007-06-18,14.1,14.1,13.8,14.1,103783,0
2007-06-19,14,14.1,13.7,13.9,113620,0
2007-06-20,14,14.1,13.8,13.9,111610,0
2007-06-21,13.8,14.02,13.8,14,176840,0
2007-06-22,13.9,14,13.8,13.8,125580,0
2007-06-25,13.8,13.9,13.6,13.6,151100,0
2007-06-26,13.7,13.9,13.7,13.9,223240,0
2007-06-27,13.7,13.8,13.6,13.6,90590,0
2007-06-28,13.6,13.7,13.6,13.7,86140,0
2007-06-29,13.8,13.8,13.6,13.7,88100,0
2007-07-02,13.8,13.8,13.6,13.8,78560,0
2007-07-03,13.8,13.8,13.5,13.7,69900,0
2007-07-05,13.7,13.7,13,13.5,92910,0
2007-07-06,13.4,13.7,13.3,13.7,556240,0
2007-07-09,13.7,13.8,13,13.4,230988,0
2007-07-10,13.2,13.4,13,13.1,118736,0
2007-07-11,13.1,13.1,12.5,12.7,191450,0
2007-07-12,12.8,12.9,12.5,12.9,106060,0
2007-07-13,12.9,13.3,12.6,12.8,180800,0
2007-07-16,12.7,12.8,12.6,12.8,73400,0
2007-07-17,12.7,12.9,12,12.2,319750,0
2007-07-18,12,12.3,11.8,12.1,119105,0
2007-07-19,12.2,12.3,12,12.2,63330,0
2007-07-20,12.2,12.3,11.6,11.7,139670,0
2007-07-23,11.9,12,11.6,11.6,109590,0
2007-07-24,11.6,11.6,11,11.2,223594,0
2007-07-25,11.2,11.5,11,11.4,158740,0
2007-07-26,11.2,11.4,11,11.2,119070,0
2007-07-27,11.1,11.2,10.9,10.9,120480,0
2007-07-30,10.9,11.1,10.4,10.4,230490,0
2007-07-31,10.4,10.9,10.1,10.8,174790,0
2007-08-01,10.3,11.6,10.3,10.9,172420,0
2007-08-02,10.9,11.6,10.4,11.2,174440,0
2007-08-03,11.2,11.8,10.5,11,168970,0
2007-08-06,11,11.1,10.1,10.3,186410,0
2007-08-07,10.6,10.9,10.1,10.4,199000,0
2007-08-08,11.6,11.8,10.7,11.7,462800,0
2007-08-09,11.8,11.9,11.1,11.2,147220,0
2007-08-10,11.3,11.7,10.8,11.4,214500,0
2007-08-13,11.4,11.7,11.4,11.4,211350,0
2007-08-14,11.6,11.7,11.3,11.5,157070,0
2007-08-15,11.6,11.6,10.9,11,124270,0
2007-08-16,10.7,12.5,10.6,12.5,280010,0
2007-08-17,11.8,12.8,11.6,12.1,221830,0
2007-08-20,12,12.1,11.7,11.8,84870,0
2007-08-21,12,12,11.7,11.8,66540,0
2007-08-22,12,12,11.6,12,81560,0
2007-08-23,12,12,11.5,11.6,65660,0
2007-08-24,11.6,12,11.6,12,103310,0
2007-08-27,12,12,11.5,11.6,72460,0
2007-08-28,11.6,11.6,11,11.3,122640,0
2007-08-29,11.3,11.6,11.1,11.5,46750,0
2007-08-30,11.3,11.5,11.2,11.3,60250,0
2007-08-31,11.5,11.5,11.3,11.5,57060,0
2007-09-04,11.3,11.9,11.3,11.8,84630,0
2007-09-05,11.8,12,11.5,11.5,76720,0
2007-09-06,11.5,11.8,11.3,11.6,74370,0
2007-09-07,11.4,11.6,11.2,11.2,69250,0
2007-09-10,11.4,11.5,11.2,11.3,77830,0
2007-09-11,11.4,11.5,11.2,11.3,39290,0
2007-09-12,11.3,11.4,11.2,11.3,28240,0
2007-09-13,11.4,11.5,11.1,11.1,46910,0
2007-09-14,11.2,11.3,11.1,11.2,40640,0
2007-09-17,11,11.2,10.9,11,95030,0
2007-09-18,11,11,10.2,10.9,136600,0
2007-09-19,10.7,11.2,10.7,11,91840,0
2007-09-20,11,11.5,11,11.4,124910,0
2007-09-21,11.5,12.3,11.5,12.3,178160,0
2007-09-24,11.9,12.2,11.8,12.1,84010,0
2007-09-25,12,12.1,11.7,11.7,105230,0
2007-09-26,11.7,11.9,11.4,11.6,69010,0
2007-09-27,11.5,11.8,11.5,11.8,50530,0
2007-09-28,11.8,11.8,11.2,11.5,109360,0
2007-10-01,11.5,12.1,11.4,12.1,196480,0
2007-10-02,12.1,12.1,11.9,12.1,74380,0
2007-10-03,12,12,11.6,11.7,70720,0
2007-10-04,11.9,11.9,11.6,11.8,34610,0
2007-10-05,11.8,12.1,11.6,11.9,72380,0
2007-10-08,11.8,12,11.7,12,54070,0
2007-10-09,11.9,12.1,11.7,11.9,103760,0
2007-10-10,12,12.1,11.8,11.9,54070,0
2007-10-11,12,12,11.8,11.9,52320,0
2007-10-12,12,12,11.6,11.7,38770,0
2007-10-15,11.6,11.8,11.5,11.6,66390,0
2007-10-16,11.6,11.7,11.5,11.5,55260,0
2007-10-17,11.6,11.7,11.3,11.7,74700,0
2007-10-18,11.7,11.7,11.5,11.6,44740,0
2007-10-19,11.7,11.9,11.5,11.6,84640,0
2007-10-22,11.5,11.7,11.4,11.5,70640,0
2007-10-23,11.5,11.7,11.4,11.6,91440,0
2007-10-24,11.5,11.7,11.3,11.4,83500,0
2007-10-25,11.5,11.6,11.4,11.4,68940,0
2007-10-26,11.5,11.6,11.4,11.6,88670,0
2007-10-29,11.5,11.6,11.4,11.4,82760,0
2007-10-30,11.4,11.6,11.4,11.5,55050,0
2007-10-31,11.5,11.6,11.2,11.5,82220,0
2007-11-01,11.4,11.5,11,11,116640,0
2007-11-02,11.2,11.5,11.1,11.3,70180,0
2007-11-05,11.3,11.7,11.1,11.7,92620,0
2007-11-06,12,12.5,11.6,11.7,495620,0
2007-11-07,11.8,11.8,10.8,10.9,215160,0
2007-11-08,11.6,11.6,10.4,10.8,199044,0
2007-11-09,11,11.3,10.6,11.3,109098,0
2007-11-12,11.2,11.2,10.7,11,58538,0
2007-11-13,11.1,11.2,10.6,10.7,81899,0
2007-11-14,11,11,10.7,10.8,56980,0
2007-11-15,11,11.2,10.8,11,77020,0
2007-11-16,10.9,11.2,10.7,10.8,110587,0
2007-11-19,10.8,11,10.7,10.9,77078,0
2007-11-20,10.8,11,10.8,10.8,61856,0
2007-11-21,10.9,11,10.6,10.6,57570,0
2007-11-23,10.8,11,10.7,10.9,32540,0
2007-11-26,11,11,10,10,479665,0
2007-11-27,10.5,10.5,10,10,115833,0
2007-11-28,10.5,10.7,10.1,10.7,220287,0
2007-11-29,10.6,11.1,10.4,10.7,168936,0
2007-11-30,10.9,11.5,10.6,11.2,133010,0
2007-12-03,10.8,11.3,10.7,10.8,131047,0
2007-12-04,10.7,11,10.2,10.2,130885,0
2007-12-05,10.4,11,10.4,10.8,83950,0
2007-12-06,10.6,11.5,10.6,11.5,180075,0
2007-12-07,11,12.2,11,11.6,185963,0
2007-12-10,11.6,12.8,11.6,12.5,282722,0
2007-12-11,12.5,12.9,10.6,11.6,126637,0
2007-12-12,12.4,12.8,11.9,12.3,75450,0
2007-12-13,12.1,12.3,11,12,57610,0
2007-12-14,12,12,11.3,11.6,66410,0
2007-12-17,11.5,11.6,11,11,67702,0
2007-12-18,11.5,11.7,11,11.6,82712,0
2007-12-19,11.6,12.3,11.2,12.1,70069,0
2007-12-20,12.1,12.5,11.4,12.5,93805,0
2007-12-21,11.8,12.8,11.8,12.6,244376,0
2007-12-24,12.5,12.8,11.9,12.2,48594,0
2007-12-26,12.1,12.4,11.7,12.4,60651,0
2007-12-27,12.2,12.4,11.7,11.7,64369,0
2007-12-28,11.6,12.3,11.6,12,77403,0
2007-12-31,11.7,12.1,11.6,11.8,113573,0
2008-01-02,11.7,12,11.6,11.7,80523,0
2008-01-03,11.6,11.9,11.5,11.6,78111,0
2008-01-04,11.6,11.8,11.5,11.6,99599,0
2008-01-07,11.6,11.9,11.6,11.8,89460,0
2008-01-08,11.7,12,11.6,11.7,89526,0
2008-01-09,11.8,11.8,11.5,11.6,103159,0
2008-01-10,11.7,11.9,11.6,11.8,62857,0
2008-01-11,11.7,12.1,11.5,11.5,114659,0
2008-01-14,11.7,11.8,11.6,11.7,42532,0
2008-01-15,11.8,11.8,11,11.3,109447,0
2008-01-16,11.2,11.6,11.14,11.5,44235,0
2008-01-17,11.5,11.6,11.2,11.4,61101,0
2008-01-18,11.5,11.5,11.1,11.3,81129,0
2008-01-22,10.9,11.2,10.3,10.7,349650,0
2008-01-23,10.3,11.4,10.3,10.6,266885,0
2008-01-24,10.9,10.9,10.4,10.5,107705,0
2008-01-25,10.8,10.8,10.2,10.2,74367,0
2008-01-28,10.4,10.9,10.3,10.4,49231,0
2008-01-29,10.6,11,10.5,10.7,88726,0
2008-01-30,10.7,11.3,10.6,10.7,170690,0
2008-01-31,10.7,11.5,10.7,10.7,67982,0
2008-02-01,10.9,11.1,10.4,10.4,91912,0
2008-02-04,10.7,11,10.4,10.4,88596,0
2008-02-05,10.5,11.2,10.3,11.2,105332,0
2008-02-06,10.7,10.8,10.4,10.4,66506,0
2008-02-07,10.4,10.6,10.4,10.5,37496,0
2008-02-08,10.6,10.6,10.3,10.6,65444,0
2008-02-11,10.5,10.7,10.4,10.5,107397,0
2008-02-12,10.5,10.7,10.5,10.6,40557,0
2008-02-13,10.7,11.1,10.6,11.1,56512,0
2008-02-14,10.8,11,10.5,11,56421,0
2008-02-15,10.5,10.7,10.4,10.5,104703,0
2008-02-19,10.6,10.7,10.3,10.3,140539,0
2008-02-20,10.3,10.5,10.3,10.4,42630,0
2008-02-21,10.4,10.6,10.3,10.4,53517,0
2008-02-22,10.4,10.4,10.1,10.3,98085,0
2008-02-25,10.3,10.4,10.2,10.2,57921,0
2008-02-26,10.3,10.7,10.3,10.4,96645,0
2008-02-27,10.6,11,10.5,11,142498,0
2008-02-28,11,11.07,10.4,10.8,212508,0
2008-02-29,10.8,10.9,10.2,10.2,102711,0
2008-03-03,10.4,10.5,9.8,10,233947,0
2008-03-04,10,10.1,9.2,9.3,155987,0
2008-03-05,9.5,10.5,9.3,10.1,155864,0
2008-03-06,10,10.5,9.6,9.6,81550,0
2008-03-07,9.5,9.8,9.4,9.6,86114,0
2008-03-10,9.7,9.8,9.2,9.2,63613,0
2008-03-11,9.2,9.5,9.1,9.4,95268,0
2008-03-12,9.8,9.9,9.1,9.8,64322,0
2008-03-13,9.8,9.8,9.1,9.1,106269,0
2008-03-14,9.6,9.6,9.2,9.2,55240,0
2008-03-17,9.6,9.6,9.1,9.2,69827,0
2008-03-18,9.6,9.9,9.4,9.7,59832,0
2008-03-19,10,10.2,9.7,9.7,84423,0
2008-03-20,11.5,11.5,9.5,10.6,391614,0
2008-03-24,10.5,10.6,9.1,10.4,63658,0
2008-03-25,10.2,10.4,10.1,10.2,70356,0
2008-03-26,10.4,10.4,9.8,9.8,111837,0
2008-03-27,10.3,10.3,10,10.1,63059,0
2008-03-28,10.1,10.2,10,10.2,33986,0
2008-03-31,10,10.2,9.7,9.8,73134,0
2008-04-01,10,10.5,9.7,9.9,121302,0
2008-04-02,10,10,9.6,9.7,60315,0
2008-04-03,9.6,9.9,9.6,9.6,49206,0
2008-04-04,9.6,9.75,9.6,9.7,55038,0
2008-04-07,9.7,9.8,9.6,9.6,25535,0
2008-04-08,9.6,9.79,9.5,9.5,38810,0
2008-04-09,9.7,9.8,9.5,9.69,63206,0
2008-04-10,9.6,9.8,9.6,9.6,32580,0
2008-04-11,9.6,9.9,8,9.9,247400,0
2008-04-14,9.6,9.79,8.1,8.4,188661,0
2008-04-15,9,9.5,8.38,9.4,141351,0
2008-04-16,9,9.49,9,9.1,76690,0
2008-04-17,9.4,9.4,9.01,9.4,56821,0
2008-04-18,9.4,9.5,9,9.1,104456,0
2008-04-21,9,9.5,9,9.3,59403,0
2008-04-22,9.4,9.6,8.7,9.2,64252,0
2008-04-23,9,9.45,9,9.1,40490,0
2008-04-24,9.2,9.6,9.1,9.6,42003,0
2008-04-25,9.6,9.6,9.2,9.2,31409,0
2008-04-28,9.4,9.49,9.2,9.39,40752,0
2008-04-29,9.3,9.5,9.21,9.5,46021,0
2008-04-30,9.4,9.6,9.2,9.6,54831,0
2008-05-01,9.6,10,9.2,9.7,112518,0
2008-05-02,9.8,9.8,9.3,9.4,64626,0
2008-05-05,9.4,9.5,9,9.11,59071,0
2008-05-06,9.3,9.42,8.2,8.2,59517,0
2008-05-07,9.4,9.6,8.6,9,98173,0
2008-05-08,8.6,9.3,8.6,8.6,58983,0
2008-05-09,8.5,9.3,8.5,9.3,58911,0
2008-05-12,8.9,9.3,8.9,9.3,60399,0
2008-05-13,9.3,9.3,8.8,8.9,43168,0
2008-05-14,9.1,9.1,8.7,8.7,41815,0
2008-05-15,9.1,9.2,8.2,8.2,64366,0
2008-05-16,9.2,9.2,8.71,9,102078,0
2008-05-19,8.8,9.1,8.5,8.5,60599,0
2008-05-20,9.1,9.1,8.8,9.1,41466,0
2008-05-21,8.8,9,8.6,8.6,55493,0
2008-05-22,8.6,8.9,8.6,8.6,28806,0
2008-05-23,8.65,8.86,8.6,8.7,39986,0
2008-05-27,8.5,9.4,8.3,8.5,52891,0
2008-05-28,8.7,8.7,8.5,8.6,32408,0
2008-05-29,8.6,8.9,8.51,8.75,60311,0
2008-05-30,8.9,8.9,8.4,8.8,42363,0
2008-06-02,8.8,8.8,8.2,8.5,64321,0
2008-06-03,8.6,9.4,8.3,8.3,64034,0
2008-06-04,8.3,8.6,8,8.4,30628,0
2008-06-05,8.4,8.8,8.32,8.5,66370,0
2008-06-06,8.5,8.8,8.2,8.2,38005,0
2008-06-09,8.8,8.8,8.1,8.3,58662,0
2008-06-10,8.2,8.9,8.2,8.3,27473,0
2008-06-11,8.5,8.5,8.2,8.2,30899,0
2008-06-12,8.2,8.48,8.2,8.2,23815,0
2008-06-13,8.2,8.5,8.1,8.5,26226,0
2008-06-16,8.5,8.7,8.38,8.7,39426,0
2008-06-17,8.5,8.7,8.45,8.6,18113,0
2008-06-18,8.7,8.7,8.2,8.7,76268,0
2008-06-19,8.4,8.57,8.21,8.5,22962,0
2008-06-20,8.3,8.5,8.1,8.1,121089,0
2008-06-23,8.11,8.9,8.11,8.5,41160,0
2008-06-24,8.5,8.5,8,8,42973,0
2008-06-25,8,8.9,8,8.9,25115,0
2008-06-26,8,8.38,7.6,8.1,103806,0
2008-06-27,8.4,8.65,7.5,8.1,2161194,0
2008-06-30,8.1,8.65,8,8.5,61565,0
2008-07-01,8.4,8.4,8,8,35244,0
2008-07-02,8,8.3,8,8,21464,0
2008-07-03,8.2,8.2,8.05,8.1,16658,0
2008-07-07,8.1,8.2,7.85,7.9,29344,0
2008-07-08,7.7,8.4,7.5,7.6,61039,0
2008-07-09,7.6,7.9,7.5,7.52,29533,0
2008-07-10,7.8,7.86,7.54,7.6,21683,0
2008-07-11,7.6,7.7,7.5,7.5,22522,0
2008-07-14,7.5,7.6,7,7,32944,0
2008-07-15,7,7.5,6.8,7.5,80958,0
2008-07-16,7.49,7.5,6.7,6.9,60880,0
2008-07-17,7.5,8.5,7.28,7.9,284281,0
2008-07-18,8.1,8.5,7.2,7.4,118119,0
2008-07-21,7.9,8.3,7.43,8,68731,0
2008-07-22,7.2,8.1,7.2,8,71809,0
2008-07-23,8,8.2,7.8,8.13,258287,0
2008-07-24,8.3,8.9,8.1,8.9,63073,0
2008-07-25,8.9,10,8.9,10,105286,0
2008-07-28,10,10.4,9.5,10.3,116715,0
2008-07-29,9.5,10.4,9.5,10.1,24816,0
2008-07-30,10.8,10.8,10.1,10.6,123314,0
2008-07-31,10.9,12.4,10.7,12.1,212162,0
2008-08-01,12,13.7,11.5,12.4,183409,0
2008-08-04,12.2,13.9,12,12.5,262643,0
2008-08-05,13,13.3,12.5,13.3,72306,0
2008-08-06,13,14,12.7,13.9,135067,0
2008-08-07,13.6,14.2,12.2,13.7,100688,0
2008-08-08,13.8,13.8,12.3,13.4,90374,0
2008-08-11,13.4,13.5,12.6,13.1,59472,0
2008-08-12,13.1,13.1,12.4,12.8,34225,0
2008-08-13,12.5,12.5,11.2,11.6,147551,0
2008-08-14,11.8,11.9,11,11,151257,0
2008-08-15,11.3,12,11.1,11.9,67652,0
2008-08-18,11.9,12.3,11.7,12.3,128844,0
2008-08-19,12.2,12.4,11.5,12.4,152848,0
2008-08-20,12.1,13.1,12,13,205470,0
2008-08-21,13.1,13.3,12.7,12.8,90236,0
2008-08-22,13,13.5,12.7,13.4,96668,0
2008-08-25,13.1,13.5,13.1,13.5,53630,0
2008-08-26,13.6,13.8,13.2,13.4,39830,0
2008-08-27,13.3,13.7,12.9,13.5,46112,0
2008-08-28,13.6,14,13.6,13.9,52545,0
2008-08-29,13.9,13.9,13.6,13.9,24646,0
2008-09-02,13.6,14.5,13.6,14.5,40671,0
2008-09-03,14,14,12.3,12.3,460553,0
2008-09-04,12.5,12.8,12,12.4,282977,0
2008-09-05,12.8,12.9,12.2,12.9,130301,0
2008-09-08,13.2,13.5,12.7,13.5,224012,0
2008-09-09,13.4,13.4,12.5,13,120790,0
2008-09-10,13,13.2,12.5,12.9,52516,0
2008-09-11,13,13,12.1,12.9,402410,0
2008-09-12,12.6,13,12.2,13,55051,0
2008-09-15,12.2,13.2,11.7,12.5,68975,0
2008-09-16,10.51,13.15,10.1,12.91,558092,0
2008-09-17,12.41,13.56,12.1,13.05,351634,0
2008-09-18,13.36,14,12.82,13.65,259862,0
2008-09-19,13.35,14.72,13.35,14.11,334635,0
2008-09-22,13.65,14.3,13.65,14,222881,0
2008-09-23,14,14.2,13.93,14.2,131692,0
2008-09-24,14.15,14.3,14.03,14.12,113925,0
2008-09-25,14.14,14.14,13.85,14,356761,0
2008-09-26,13.54,14.04,13,13.95,447889,0
2008-09-29,13.94,14.2,13.58,13.8,256762,0
2008-09-30,13.95,14.85,13.45,14.85,570406,0
2008-10-01,14.64,14.64,13.52,13.58,294509,0
2008-10-02,13.41,13.6,12.74,13,264905,0
2008-10-03,12.87,13.42,12.59,13.05,419332,0
2008-10-06,12.75,13.5,12.25,13.15,438711,0
2008-10-07,13.59,13.59,12.62,12.8,266578,0
2008-10-08,12.65,12.76,11.68,11.92,280690,0
2008-10-09,11.99,12.34,11.5,11.9,240806,0
2008-10-10,11.16,11.5,10.1,11.24,253444,0
2008-10-13,11.5,12.21,11.5,12.2,189442,0
2008-10-14,12.39,13.14,12.17,13.06,215425,0
2008-10-15,13.27,13.27,11.65,11.7,179908,0
2008-10-16,11.82,12.14,11.19,11.88,156114,0
2008-10-17,11.9,12.52,11.57,12.34,163502,0
2008-10-20,12.28,12.68,11.94,12.28,156302,0
2008-10-21,12.26,12.77,12.21,12.63,186559,0
2008-10-22,12.03,12.31,11.52,11.78,167348,0
2008-10-23,11.78,12.09,11.25,11.59,141148,0
2008-10-24,11.25,11.31,10.73,10.73,100443,0
2008-10-27,10.6,11.2,10.6,11.03,156527,0
2008-10-28,11.36,11.42,10.24,10.74,267347,0
2008-10-29,10.95,11.25,10.71,10.83,139662,0
2008-10-30,11.09,11.9,10.96,11.86,163001,0
2008-10-31,11.89,11.9,11.47,11.89,259681,0
2008-11-03,11.99,12.5,11.89,12.35,225692,0
2008-11-04,12.52,13.26,12.51,13.04,193576,0
2008-11-05,11.98,13.22,9.13,9.61,662905,0
2008-11-06,9.7,9.99,8.02,8.07,431480,0
2008-11-07,8.21,8.9,7.67,8.65,371025,0
2008-11-10,8.6,9.02,8.3,8.96,257585,0
2008-11-11,8.94,9.35,8.78,9.13,245465,0
2008-11-12,8.81,8.88,8.17,8.21,102849,0
2008-11-13,8.19,9.12,7.87,9.12,211495,0
2008-11-14,9,9,8.11,8.27,112555,0
2008-11-17,8.41,8.74,8.08,8.5,174742,0
2008-11-18,8.64,9.07,8.53,9.07,253234,0
2008-11-19,9.11,9.21,8.1,8.14,95822,0
2008-11-20,8,8.25,7.25,7.32,99562,0
2008-11-21,7.55,7.55,6.74,6.96,119768,0
2008-11-24,7,7.26,6.97,7.07,163725,0
2008-11-25,7.13,7.26,6.86,7.14,104301,0
2008-11-26,7.18,7.34,7.03,7.32,106092,0
2008-11-28,7.07,7.67,6.86,7.54,45401,0
2008-12-01,7.49,7.58,6.88,6.92,143026,0
2008-12-02,6.92,7.26,6.81,7.26,176772,0
2008-12-03,7.1,7.5,7.1,7.28,123484,0
2008-12-04,7.33,7.39,7.03,7.13,61126,0
2008-12-05,7.01,7.25,7.01,7.2,122876,0
2008-12-08,7.15,7.32,6.96,7.15,76162,0
2008-12-09,7,7.13,6.8,6.9,82083,0
2008-12-10,6.84,6.91,6.16,6.39,255863,0
2008-12-11,6.39,6.41,6.03,6.19,385492,0
2008-12-12,6.19,6.23,5.9,6.06,185402,0
2008-12-15,6.08,6.13,5.96,6.02,191207,0
2008-12-16,6.02,6.14,5.65,6.06,188355,0
2008-12-17,6.04,6.31,6.03,6.28,162656,0
2008-12-18,6.3,6.56,6.07,6.22,186640,0
2008-12-19,6.28,6.95,6.28,6.95,120941,0
2008-12-22,6.85,6.85,6.05,6.2,115267,0
2008-12-23,6.36,6.43,6.08,6.26,252218,0
2008-12-24,6.19,6.29,6.17,6.23,54900,0
2008-12-26,6.16,6.69,6.16,6.66,51569,0
2008-12-29,6.58,6.67,6.27,6.27,187904,0
2008-12-30,6.29,6.66,6.29,6.64,61561,0
2008-12-31,6.54,6.84,6.54,6.67,104264,0
2009-01-02,6.73,7.2,6.73,7.14,80430,0
2009-01-05,7.2,7.39,6.97,7.23,240146,0
2009-01-06,7.3,7.63,7.02,7.23,544300,0
2009-01-07,7.27,7.27,6.7,6.7,100429,0
2009-01-08,6.62,6.78,6.38,6.78,90720,0
2009-01-09,6.7,6.7,6.55,6.6,45090,0
2009-01-12,6.55,6.57,6.41,6.47,63097,0
2009-01-13,6.54,6.54,6.2,6.38,68160,0
2009-01-14,6.38,6.38,6.21,6.21,58111,0
2009-01-15,6.19,6.39,6,6.39,95832,0
2009-01-16,6.39,6.46,6.08,6.21,86462,0
2009-01-20,6.04,6.15,6,6.01,40016,0
2009-01-21,6.15,6.53,5.9,6.53,150795,0
2009-01-22,6.41,6.64,6.31,6.48,98447,0
2009-01-23,6.34,6.37,6.15,6.26,66947,0
2009-01-26,6.17,6.29,5.95,6.02,169244,0
2009-01-27,6,6.1,5.99,6.05,98849,0
2009-01-28,6.06,6.23,6.06,6.23,136166,0
2009-01-29,6.23,6.23,5.89,5.89,119983,0
2009-01-30,5.95,5.98,5.85,5.91,56046,0
2009-02-02,5.9,5.9,5.52,5.62,168327,0
2009-02-03,5.62,5.62,5,5.1,176270,0
2009-02-04,5.15,5.15,4.76,4.8,257731,0
2009-02-05,4.75,4.75,4.43,4.45,170465,0
2009-02-06,4.54,4.88,4.41,4.75,209436,0
2009-02-09,4.84,4.98,4.81,4.92,165667,0
2009-02-10,5,5,4.54,4.56,101660,0
2009-02-11,4.59,4.78,4.41,4.51,176437,0
2009-02-12,4.38,4.41,3.7,3.75,322571,0
2009-02-13,3.92,3.96,3.43,3.71,377877,0
2009-02-17,3.6,3.7,2.98,2.98,356572,0
2009-02-18,3.02,3.08,2.73,2.73,233886,0
2009-02-19,2.82,2.92,2.73,2.85,204535,0
2009-02-20,2.85,2.85,2.65,2.75,111674,0
2009-02-23,2.8,2.8,2.47,2.48,97510,0
2009-02-24,2.42,2.98,2.42,2.87,210332,0
2009-02-25,2.91,3.22,2.91,3.12,188209,0
2009-02-26,3.06,3.14,2.78,2.85,127192,0
2009-02-27,2.89,3.17,2.84,3.11,114384,0
2009-03-02,3.11,3.2,2.7,2.74,280594,0
2009-03-03,2.71,2.82,2.55,2.55,155924,0
2009-03-04,2.67,2.89,2.65,2.7,66387,0
2009-03-05,2.63,3.1,2.5,2.89,325771,0
2009-03-06,2.81,2.94,2.55,2.64,122163,0
2009-03-09,2.6,2.62,2.38,2.39,93613,0
2009-03-10,2.43,2.63,2.32,2.37,212548,0
2009-03-11,2.45,2.63,2.41,2.55,121815,0
2009-03-12,2.49,2.7,2.48,2.64,83811,0
2009-03-13,2.65,2.71,2.41,2.58,76475,0
2009-03-16,2.58,2.61,2.48,2.5,63144,0
2009-03-17,2.55,2.82,2.53,2.8,88817,0
2009-03-18,2.8,3.13,2.73,3.03,173651,0
2009-03-19,3.15,3.15,2.77,2.83,163681,0
2009-03-20,2.89,2.97,2.75,2.75,98610,0
2009-03-23,2.91,2.91,2.55,2.69,246719,0
2009-03-24,2.54,2.8,2.54,2.63,118688,0
2009-03-25,2.75,3,2.7,2.83,200279,0
2009-03-26,2.81,3.27,2.81,3.27,229730,0
2009-03-27,3.34,3.34,2.9,2.9,207340,0
2009-03-30,2.81,2.81,2.3,2.3,319797,0
2009-03-31,2.4,2.61,2.4,2.48,224762,0
2009-04-01,2.4,2.68,2.4,2.58,213912,0
2009-04-02,2.75,3,2.74,2.81,245076,0
2009-04-03,2.83,3,2.8,2.85,143988,0
2009-04-06,2.91,2.98,2.75,2.86,83938,0
2009-04-07,2.79,2.89,2.7,2.71,102730,0
2009-04-08,2.73,2.79,2.68,2.7,176698,0
2009-04-09,2.91,2.91,2.67,2.67,278018,0
2009-04-13,2.75,3.05,2.6,2.75,461111,0
2009-04-14,2.81,2.89,2.76,2.79,207698,0
2009-04-15,2.79,2.84,2.47,2.48,1010990,0
2009-04-16,2.99,3.02,2.55,2.85,737668,0
2009-04-17,2.88,4.29,2.88,3.93,2591206,0
2009-04-20,3.88,4.2,3.15,4.09,1911316,0
2009-04-21,4.02,4.43,3.52,3.64,745297,0
2009-04-22,3.53,4.07,3.4,3.74,612882,0
2009-04-23,3.79,3.9,3.52,3.62,197392,0
2009-04-24,3.66,3.66,3.49,3.55,230469,0
2009-04-27,3.5,3.53,3.28,3.37,275006,0
2009-04-28,3.26,3.33,3.2,3.28,127190,0
2009-04-29,3.36,3.68,3.3,3.54,465319,0
2009-04-30,4.25,4.74,4,4.74,1376710,0
2009-05-01,4.87,5.49,4.84,5.36,1072870,0
2009-05-04,5.3,5.3,4.95,5.05,640127,0
2009-05-05,5.09,5.28,5.03,5.21,364345,0
2009-05-06,5.24,5.27,5,5.07,331813,0
2009-05-07,5.18,5.18,4.45,4.59,590957,0
2009-05-08,4.73,4.78,4.45,4.65,417098,0
2009-05-11,4.63,5.19,4.53,5.18,549307,0
2009-05-12,5.2,5.32,4.76,4.94,445165,0
2009-05-13,4.78,5.02,4.52,4.58,355536,0
2009-05-14,4.52,4.75,4.28,4.69,311503,0
2009-05-15,4.67,4.9,4.51,4.87,376044,0
2009-05-18,4.9,5.03,4.62,4.91,303816,0
2009-05-19,4.91,5,4.79,4.96,207727,0
2009-05-20,4.97,5.34,4.96,5.15,396661,0
2009-05-21,5.17,5.17,4.73,5.04,188385,0
2009-05-22,5.04,5.22,4.79,5.2,199667,0
2009-05-26,5.19,5.3,5.02,5.28,248084,0
2009-05-27,5.18,6,5.18,5.95,911166,0
2009-05-28,5.48,5.48,4.87,4.96,1009914,0
2009-05-29,4.97,5.23,4.93,5.01,405243,0
2009-06-01,5.09,5.3,5.09,5.26,373463,0
2009-06-02,5.28,5.28,5.01,5.04,351435,0
2009-06-03,5.08,5.19,4.94,5.03,235882,0
2009-06-04,5.13,5.23,4.95,5.18,253150,0
2009-06-05,5.29,5.29,5,5.09,198367,0
2009-06-08,5.13,5.13,4.89,5.04,234600,0
2009-06-09,5,5.14,4.96,5.13,159545,0
2009-06-10,5.09,5.12,4.93,5.06,178598,0
2009-06-11,5.06,5.24,5,5.19,302533,0
2009-06-12,5.19,5.42,5.16,5.42,391020,0
2009-06-15,5.43,5.43,5.01,5.19,211057,0
2009-06-16,5.23,5.23,5.08,5.16,178748,0
2009-06-17,5.15,5.15,4.91,4.99,314174,0
2009-06-18,4.93,4.99,4.72,4.96,395236,0
2009-06-19,5,5.14,4.87,4.97,289246,0
2009-06-22,4.93,5.07,4.45,4.47,331698,0
2009-06-23,4.45,4.48,4.33,4.34,235595,0
2009-06-24,4.43,4.73,4.36,4.51,247460,0
2009-06-25,4.51,4.86,4.44,4.83,392752,0
2009-06-26,4.87,5.24,4.65,5.05,2423479,0
2009-06-29,5.09,5.45,4.98,5.38,503287,0
2009-06-30,5.5,5.58,5.31,5.44,318259,0
2009-07-01,5.49,5.49,5.21,5.33,311074,0
2009-07-02,5.23,5.28,5.01,5.22,187645,0
2009-07-06,5.08,5.27,4.95,5.07,237694,0
2009-07-07,5.06,5.08,4.63,4.68,316677,0
2009-07-08,4.7,4.81,4.5,4.6,240812,0
2009-07-09,4.61,4.7,4.5,4.53,131879,0
2009-07-10,4.48,4.5,4.4,4.43,124689,0
2009-07-13,4.43,4.66,4.33,4.63,237107,0
2009-07-14,4.63,4.7,4.51,4.6,96822,0
2009-07-15,4.6,5.09,4.6,4.92,363736,0
2009-07-16,4.97,5.15,4.9,5.03,193054,0
2009-07-17,4.99,5.19,4.99,5.09,214927,0
2009-07-20,5.08,5.31,5.08,5.25,223114,0
2009-07-21,5.33,5.33,4.99,5.04,134692,0
2009-07-22,4.99,5.27,4.95,5.24,156473,0
2009-07-23,5.2,5.64,5.06,5.63,339721,0
2009-07-24,5.62,5.88,5.39,5.53,246222,0
2009-07-27,5.56,5.76,5.5,5.69,123168,0
2009-07-28,5.66,5.7,5.42,5.63,158533,0
2009-07-29,5.61,5.7,5.5,5.66,113502,0
2009-07-30,5.4,6.22,5.4,6.08,389199,0
2009-07-31,6.15,6.25,5.96,6.06,184680,0
2009-08-03,6.11,6.11,5.55,5.96,410947,0
2009-08-04,5.9,6.07,5.75,6.04,117881,0
2009-08-05,6,6.04,5.8,6.03,159862,0
2009-08-06,6.05,6.05,5.75,5.76,211041,0
2009-08-07,5.86,6.1,5.79,6.04,185059,0
2009-08-10,6.04,6.4,5.95,6.27,164621,0
2009-08-11,6.25,6.25,5.59,5.6,361311,0
2009-08-12,5.65,5.97,5.63,5.84,212214,0
2009-08-13,5.85,5.96,5.63,5.71,165976,0
2009-08-14,5.61,5.65,5.14,5.32,387990,0
2009-08-17,5.37,5.37,5.02,5.06,174794,0
2009-08-18,5.15,5.18,5.05,5.06,125730,0
2009-08-19,5.02,5.05,4.9,4.95,223103,0
2009-08-20,4.92,5.04,4.92,5,161664,0
2009-08-21,5.02,5.2,4.9,5,334787,0
2009-08-24,4.97,5.02,4.58,4.62,465845,0
2009-08-25,4.65,4.81,4.65,4.72,371840,0
2009-08-26,4.69,4.75,4.61,4.65,121933,0
2009-08-27,4.65,4.7,4.48,4.56,343721,0
2009-08-28,4.57,4.68,4.57,4.65,176016,0
2009-08-31,4.61,4.69,4.51,4.54,141615,0
2009-09-01,4.58,4.65,4.35,4.35,362040,0
2009-09-02,4.34,4.66,4.34,4.59,411085,0
2009-09-03,4.6,4.68,4.45,4.59,169042,0
2009-09-04,4.59,4.95,4.59,4.95,309738,0
2009-09-08,5.11,5.11,4.77,5,342185,0
2009-09-09,5,5.05,4.82,4.85,274819,0
2009-09-10,4.88,4.95,4.71,4.79,287594,0
2009-09-11,4.79,4.93,4.77,4.8,189688,0
2009-09-14,4.86,4.98,4.72,4.94,247772,0
2009-09-15,4.94,4.94,4.8,4.83,119554,0
2009-09-16,4.83,4.92,4.75,4.85,238278,0
2009-09-17,4.85,4.89,4.75,4.75,95219,0
2009-09-18,4.75,4.91,4.75,4.8,184662,0
2009-09-21,4.88,4.88,4.58,4.62,298490,0
2009-09-22,4.68,4.72,4.55,4.59,298377,0
2009-09-23,4.58,4.58,4.29,4.34,348904,0
2009-09-24,4.46,4.66,4.38,4.57,300596,0
2009-09-25,4.82,4.93,4.75,4.93,408274,0
2009-09-28,4.97,4.97,4.72,4.8,211029,0
2009-09-29,4.77,4.89,4.75,4.79,139432,0
2009-09-30,4.79,4.88,4.62,4.86,240732,0
2009-10-01,4.88,4.88,4.63,4.65,247896,0
2009-10-02,4.53,4.92,4.52,4.91,323188,0
2009-10-05,4.87,4.97,4.75,4.96,328832,0
2009-10-06,4.96,4.96,4.76,4.85,128286,0
2009-10-07,4.83,4.93,4.77,4.85,101689,0
2009-10-08,4.9,5.05,4.56,5,606581,0
2009-10-09,5.01,5.3,4.99,5.3,241515,0
2009-10-12,5.26,5.6,5.11,5.38,338468,0
2009-10-13,5.38,5.49,5.24,5.35,232842,0
2009-10-14,5.4,5.52,5.32,5.49,207728,0
2009-10-15,5.48,5.5,5.36,5.41,119731,0
2009-10-16,5.44,5.7,5.35,5.42,185923,0
2009-10-19,5.41,5.62,5.41,5.52,137438,0
2009-10-20,5.52,5.69,5.39,5.57,199740,0
2009-10-21,5.52,5.73,5.52,5.66,162082,0
2009-10-22,5.66,5.85,5.65,5.78,186678,0
2009-10-23,5.83,5.83,5.65,5.77,204893,0
2009-10-26,5.79,5.88,5.77,5.85,188928,0
2009-10-27,5.92,6.05,5.8,5.92,271923,0
2009-10-28,5.89,5.92,5.64,5.75,405449,0
2009-10-29,6.07,8.51,6.07,8.24,2241008,0
2009-10-30,8.21,9,7.76,8.43,1106412,0
2009-11-02,8.77,10.13,8.43,10.07,1114661,0
2009-11-03,10,11.36,9.72,10.79,1759474,0
2009-11-04,10.85,11.25,10.32,10.57,809405,0
2009-11-05,10.61,11.25,10.45,10.92,578823,0
2009-11-06,10.77,10.94,10.42,10.78,440989,0
2009-11-09,12,15.06,11.68,14.79,3551738,0
2009-11-10,14.45,15.35,13.62,13.7,2090437,0
2009-11-11,13.67,14.69,13.67,14.51,850712,0
2009-11-12,14.4,15.93,14.37,15.1,1499119,0
2009-11-13,15.01,15.39,14.61,15.16,527453,0
2009-11-16,15.47,16.99,15.43,16.9,1065713,0
2009-11-17,17.06,17.79,16.8,17.31,1445551,0
2009-11-18,17.44,17.66,16.85,17.56,623474,0
2009-11-19,17.23,17.4,16.7,17.31,734402,0
2009-11-20,17.08,17.51,16.87,17.22,470579,0
2009-11-23,17.89,18.45,17.44,17.99,652328,0
2009-11-24,17.98,18.18,17.5,17.91,444429,0
2009-11-25,17.91,17.91,17.51,17.74,259449,0
2009-11-27,17,17.66,16.45,17.33,298794,0
2009-11-30,17.06,18.18,17,18.1,527945,0
2009-12-01,18.49,18.98,18.23,18.5,470338,0
2009-12-02,18.41,18.75,18.15,18.41,297421,0
2009-12-03,18.49,19.35,18.42,18.83,431265,0
2009-12-04,19.24,19.87,18.96,19.32,587145,0
2009-12-07,19.27,19.6,18.7,18.97,386807,0
2009-12-08,19,19,18.2,18.45,404203,0
2009-12-09,18.41,18.63,17.88,18.32,271020,0
2009-12-10,18.48,18.98,18.28,18.37,228855,0
2009-12-11,18.64,18.95,18.41,18.9,184786,0
2009-12-14,19.09,19.84,18.64,19.75,266262,0
2009-12-15,19.65,19.69,19.11,19.28,280182,0
2009-12-16,19.48,19.8,19.21,19.36,294630,0
2009-12-17,19.33,19.39,18.63,18.87,195203,0
2009-12-18,18.91,19.06,17.83,17.83,456694,0
2009-12-21,17.98,18.5,17.5,17.76,453813,0
2009-12-22,17.75,18.29,17.66,17.85,277478,0
2009-12-23,17.93,18.44,17.85,18.19,163933,0
2009-12-24,18.29,18.56,17.97,18.09,59012,0
2009-12-28,18.14,18.35,16.98,17.32,316043,0
2009-12-29,17.32,17.75,17.28,17.29,103739,0
2009-12-30,17.16,17.35,16.72,17.08,179461,0
2009-12-31,17.14,17.29,17,17.01,148250,0
2010-01-04,16.97,18.13,16.97,17.91,307628,0
2010-01-05,17.85,18.1,17.05,17.07,327028,0
2010-01-06,17.01,17.22,16.88,17.05,143071,0
2010-01-07,16.9,17.59,16.84,17.06,140643,0
2010-01-08,17.06,17.4,16.93,17.02,149642,0
2010-01-11,17.15,17.15,16.84,16.93,285083,0
2010-01-12,16.72,16.82,16.48,16.68,235556,0
2010-01-13,16.65,17.01,16.53,16.97,153009,0
2010-01-14,17,17.15,16.89,17.12,91326,0
2010-01-15,17.22,17.48,16.78,17.44,354264,0
2010-01-19,17.44,18.46,17.44,18.13,366566,0
2010-01-20,17.94,17.96,17,17.19,178262,0
2010-01-21,17.32,17.74,15.85,15.92,300451,0
2010-01-22,16.01,16.01,15.1,15.2,221930,0
2010-01-25,15.39,15.54,14.69,14.84,264019,0
2010-01-26,14.71,15.36,14.71,14.93,107639,0
2010-01-27,14.89,15.66,14.85,15.54,155415,0
2010-01-28,15.64,15.97,15.13,15.52,151567,0
2010-01-29,15.69,16.03,15.27,15.41,234886,0
2010-02-01,15.57,15.73,15.16,15.63,104088,0
2010-02-02,15.67,16.2,15.12,16.2,278743,0
2010-02-03,16.09,16.43,15.42,15.89,223116,0
2010-02-04,15.73,15.73,14.98,15.04,194335,0
2010-02-05,15.01,15.44,14.5,15.36,319799,0
2010-02-08,15.28,15.47,14.84,14.85,90185,0
2010-02-09,15.03,15.28,14.46,15.06,185858,0
2010-02-10,14.92,15.1,14.4,14.85,160864,0
2010-02-11,14.65,15.59,14.65,15.55,127734,0
2010-02-12,15.31,15.92,15.25,15.69,114769,0
2010-02-16,15.7,15.87,15.26,15.85,136546,0
2010-02-17,15.9,16.48,15.88,16.42,108723,0
2010-02-18,16.32,16.75,16.27,16.64,73573,0
2010-02-19,16.64,16.7,16.06,16.31,147411,0
2010-02-22,16.37,16.37,15.75,15.93,97144,0
2010-02-23,15.92,15.92,15.27,15.7,150480,0
2010-02-24,15.75,16.9,15.75,16.47,213438,0
2010-02-25,15.28,15.99,14.16,15.36,935434,0
2010-02-26,15.25,15.61,14.9,14.99,250679,0
2010-03-01,15.08,16.36,15.08,16.2,306627,0
2010-03-02,16.3,16.89,16.02,16.5,320312,0
2010-03-03,16.39,16.5,15.96,16.11,167039,0
2010-03-04,16.1,16.34,16.07,16.29,100881,0
2010-03-05,16.34,16.55,16.13,16.45,121580,0
2010-03-08,16.32,16.59,15.95,16.15,157430,0
2010-03-09,16.22,16.64,15.99,16.16,149220,0
2010-03-10,16.08,16.26,15.8,15.96,117853,0
2010-03-11,15.8,15.96,15.62,15.87,105305,0
2010-03-12,15.81,15.86,15.42,15.86,91068,0
2010-03-15,15.73,15.76,15.42,15.49,161418,0
2010-03-16,15.42,15.51,15,15.25,165582,0
2010-03-17,15.2,15.23,15.01,15.17,107295,0
2010-03-18,15,15.05,14.84,14.94,150047,0
2010-03-19,14.91,14.94,14.36,14.4,211147,0
2010-03-22,14.29,14.29,13.56,14.18,327134,0
2010-03-23,13.96,15.05,13.87,15,573086,0
2010-03-24,14.92,15.17,14.72,14.79,173356,0
2010-03-25,14.97,15.16,14.53,14.54,115814,0
2010-03-26,14.59,14.82,14.48,14.48,88571,0
2010-03-29,14.4,15,14.4,14.87,117755,0
2010-03-30,14.81,15.14,14.73,14.93,184381,0
2010-03-31,14.79,15.1,14.74,14.85,134606,0
2010-04-01,14.99,15.07,14.5,14.84,88517,0
2010-04-05,14.92,15.1,14.74,15.06,120749,0
2010-04-06,14.99,15.7,14.93,15.29,194642,0
2010-04-07,15.24,15.3,14.89,15.13,108512,0
2010-04-08,14.99,15.14,14.68,15.04,103492,0
2010-04-09,15.07,15.19,14.94,15.05,47290,0
2010-04-12,15,15.27,15,15.11,100001,0
2010-04-13,15.1,15.17,14.8,15.14,104820,0
2010-04-14,15.19,15.6,15.17,15.46,158166,0
2010-04-15,15.48,15.85,15.48,15.75,63630,0
2010-04-16,15.78,15.86,15.5,15.72,173561,0
2010-04-19,15.65,15.95,15.64,15.75,137651,0
2010-04-20,15.88,15.99,15.84,15.92,97302,0
2010-04-21,15.92,15.94,15.72,15.85,124474,0
2010-04-22,15.53,16.43,15.5,16.03,289810,0
2010-04-23,15.96,16.81,15.85,16.71,197940,0
2010-04-26,16.75,18.33,16.53,17.63,254747,0
2010-04-27,17.52,17.63,16.73,16.78,157130,0
2010-04-28,16.88,17.17,16.69,16.83,132835,0
2010-04-29,16.82,18.04,16,17.96,331484,0
2010-04-30,17.85,18.13,17.42,17.52,152916,0
2010-05-03,17.64,18.79,17.61,18.04,219325,0
2010-05-04,17.72,17.72,16.79,17.02,209224,0
2010-05-05,16.84,17.17,16.36,16.91,196632,0
2010-05-06,16.79,17.08,14.05,15.69,343433,0
2010-05-07,15.69,15.99,14.8,14.95,272570,0
2010-05-10,15.98,16.41,15.25,15.89,228118,0
2010-05-11,15.69,16.02,15.43,15.9,182849,0
2010-05-12,16.19,16.74,15.99,16.36,153942,0
2010-05-13,16.34,16.76,16.28,16.42,87612,0
2010-05-14,16.19,16.32,15.19,15.42,168301,0
2010-05-17,15.47,15.79,14.79,15.46,188323,0
2010-05-18,15.69,15.81,14.52,14.78,250641,0
2010-05-19,14.74,14.85,14.23,14.65,194796,0
2010-05-20,14.14,14.38,13.78,13.84,271139,0
2010-05-21,13.49,14.27,13.33,14.23,419986,0
2010-05-24,14.21,14.29,13.46,13.52,211746,0
2010-05-25,13.01,13.38,12.71,13.33,120900,0
2010-05-26,13.53,13.8,13.1,13.2,157916,0
2010-05-27,13.56,14.34,13.35,14.26,147556,0
2010-05-28,14.14,14.31,13.54,13.85,160563,0
2010-06-01,13.7,13.81,12.72,12.73,146936,0
2010-06-02,12.87,13.08,12.41,13.05,212846,0
2010-06-03,12.92,13.41,12.7,13,192963,0
2010-06-04,12.6,12.71,11.9,11.95,175556,0
2010-06-07,12.06,12.16,11.44,11.48,148980,0
2010-06-08,11.53,11.74,11.19,11.67,170091,0
2010-06-09,11.83,12.5,11.71,12.02,171834,0
2010-06-10,12.32,12.7,12.18,12.69,133719,0
2010-06-11,12.53,12.84,12.49,12.76,134245,0
2010-06-14,12.81,13.05,12.57,12.81,246264,0
2010-06-15,12.86,12.96,12.55,12.83,263444,0
2010-06-16,12.68,12.9,12.33,12.78,213155,0
2010-06-17,12.9,12.92,12.53,12.92,117272,0
2010-06-18,12.96,13,12.33,12.85,194821,0
2010-06-21,13.04,13.21,12.48,12.61,121395,0
2010-06-22,12.58,12.9,12.33,12.44,207737,0
2010-06-23,12.41,12.52,12.2,12.24,153781,0
2010-06-24,12.2,12.39,11.8,11.84,196507,0
2010-06-25,11.87,12.18,11.32,11.62,1132507,0
2010-06-28,11.63,11.86,11.44,11.69,166287,0
2010-06-29,11.47,11.56,10.83,11.01,182382,0
2010-06-30,11.01,11.46,10.92,11.16,181266,0
2010-07-01,11.13,11.2,10.51,10.96,186223,0
2010-07-02,11.07,11.07,10.56,10.79,130492,0
2010-07-06,11.01,11.43,10.95,11.1,171742,0
2010-07-07,11.18,11.52,11.06,11.52,122628,0
2010-07-08,11.68,11.95,11.5,11.92,111263,0
2010-07-09,11.94,12.2,11.84,12.18,36502,0
2010-07-12,12.17,12.29,11.63,11.8,108133,0
2010-07-13,11.99,12.77,11.86,12.68,145278,0
2010-07-14,12.6,12.95,12.45,12.81,103438,0
2010-07-15,12.84,12.89,12.48,12.84,115765,0
2010-07-16,12.68,12.79,12.38,12.46,146455,0
2010-07-19,12.5,12.55,12.13,12.46,89352,0
2010-07-20,12.2,12.75,12.08,12.74,79156,0
2010-07-21,12.84,13.15,12.51,12.58,93238,0
2010-07-22,12.79,13.32,12.69,13.16,136402,0
2010-07-23,13.02,13.64,12.9,13.59,151956,0
2010-07-26,13.71,13.85,13.38,13.69,91939,0
2010-07-27,13.83,14.05,13.42,13.6,165113,0
2010-07-28,13.54,13.72,13.2,13.39,82076,0
2010-07-29,13.4,13.77,12.29,12.91,125770,0
2010-07-30,12.67,12.71,12.28,12.54,114266,0
2010-08-02,12.8,12.9,12.4,12.64,94004,0
2010-08-03,12.63,12.72,12.32,12.41,66091,0
2010-08-04,12.5,12.85,12.44,12.63,82610,0
2010-08-05,12.5,12.82,12.37,12.5,82429,0
2010-08-06,12.28,12.64,12.12,12.27,54878,0
2010-08-09,12.42,12.52,12.21,12.45,43511,0
2010-08-10,12.26,12.32,11.93,12.02,80383,0
2010-08-11,11.77,11.77,11,11.09,141299,0
2010-08-12,10.9,11.34,10.73,11.2,129452,0
2010-08-13,11.11,11.25,10.77,11.2,100468,0
2010-08-16,11.21,11.95,11.08,11.41,134742,0
2010-08-17,11.57,12.25,11.47,11.88,132324,0
2010-08-18,11.89,11.99,11.55,11.7,201127,0
2010-08-19,11.6,11.6,11.19,11.38,135194,0
2010-08-20,11.29,11.4,10.9,10.97,125341,0
2010-08-23,11.02,11.39,11.01,11.18,96155,0
2010-08-24,10.97,11.15,10.74,10.92,105465,0
2010-08-25,10.73,11.21,10.45,11.16,93062,0
2010-08-26,11.2,11.26,10.66,10.87,88452,0
2010-08-27,11.03,11.31,10.57,11.26,65319,0
2010-08-30,11.17,11.31,10.64,10.67,55549,0
2010-08-31,10.66,11.22,10.55,10.85,109949,0
2010-09-01,11.14,11.31,10.98,11.31,60208,0
2010-09-02,11.32,11.52,11.15,11.48,64685,0
2010-09-03,11.69,11.8,11.35,11.54,57419,0
2010-09-07,11.48,11.48,11,11.03,56463,0
2010-09-08,11.08,11.18,10.78,10.86,53550,0
2010-09-09,11.07,11.21,10.92,11.09,55803,0
2010-09-10,11.12,11.53,11.03,11.4,52416,0
2010-09-13,11.61,12.32,11.61,12.2,117220,0
2010-09-14,12.11,12.24,11.76,11.92,96098,0
2010-09-15,11.85,12.18,11.73,12.08,54128,0
2010-09-16,12.11,12.37,12.11,12.22,52378,0
2010-09-17,12.33,12.35,11.9,12.07,53927,0
2010-09-20,12.11,12.85,12,12.75,164928,0
2010-09-21,12.75,12.75,12.34,12.7,86499,0
2010-09-22,12.7,12.7,12.26,12.58,59768,0
2010-09-23,12.42,12.57,11.93,12.15,96608,0
2010-09-24,12.35,12.65,12.1,12.53,71284,0
2010-09-27,12.61,12.83,12.51,12.56,241921,0
2010-09-28,12.65,12.86,12.57,12.7,139505,0
2010-09-29,12.69,12.99,12.56,12.93,115967,0
2010-09-30,13.1,13.1,12.41,12.62,94960,0
2010-10-01,12.75,12.76,12.32,12.71,59884,0
2010-10-04,12.62,12.86,12.15,12.63,96238,0
2010-10-05,12.79,13.16,12.53,13.12,96794,0
2010-10-06,13.12,13.35,13.05,13.11,62380,0
2010-10-07,13.27,13.27,12.71,12.86,87597,0
2010-10-08,12.83,13.35,12.68,13.14,73842,0
2010-10-11,13.16,13.21,12.81,13.13,67231,0
2010-10-12,13.11,13.18,12.88,13.15,94250,0
2010-10-13,13.25,13.69,13.1,13.24,154067,0
2010-10-14,13.25,13.4,13.14,13.31,29022,0
2010-10-15,13.5,13.63,13.27,13.56,74708,0
2010-10-18,13.62,14.22,13.58,14.1,117997,0
2010-10-19,13.86,14.41,13.6,13.81,115164,0
2010-10-20,13.93,14.57,13.85,14.36,57931,0
2010-10-21,14.48,14.7,13.83,14.38,87994,0
2010-10-22,14.44,14.56,14.34,14.5,82209,0
2010-10-25,14.62,14.69,14.25,14.47,150896,0
2010-10-26,14.33,14.44,13.88,14.26,147985,0
2010-10-27,14.15,14.53,14.02,14.16,65191,0
2010-10-28,14,14.16,11.02,11.21,483872,0
2010-10-29,11.26,11.56,10.8,11.42,315271,0
2010-11-01,11.55,11.61,10.96,11.11,246934,0
2010-11-02,11.3,11.31,10.8,10.91,171743,0
2010-11-03,10.97,11.1,10.7,10.85,160537,0
2010-11-04,10.98,11.1,10.89,11.05,115154,0
2010-11-05,10.99,11.1,10.72,10.78,205784,0
2010-11-08,10.75,10.79,10.55,10.73,99289,0
2010-11-09,10.73,10.73,10.42,10.48,111475,0
2010-11-10,10.55,10.55,10.21,10.49,110703,0
2010-11-11,10.34,10.9,10.22,10.85,255186,0
2010-11-12,10.68,10.85,10.42,10.56,95240,0
2010-11-15,10.57,10.62,10.22,10.24,126820,0
2010-11-16,10.2,10.2,9.61,9.85,226394,0
2010-11-17,9.9,9.99,9.78,9.83,153665,0
2010-11-18,9.96,10.03,9.75,9.94,180528,0
2010-11-19,9.89,9.96,9.81,9.87,113359,0
2010-11-22,9.89,10,9.79,9.97,118003,0
2010-11-23,9.85,10.02,9.65,9.71,120546,0
2010-11-24,9.8,9.98,9.76,9.9,43252,0
2010-11-26,9.89,10.15,9.89,10.08,66677,0
2010-11-29,9.97,10.2,9.9,10.02,70717,0
2010-11-30,9.87,9.95,9.69,9.92,97333,0
2010-12-01,10.14,10.18,9.98,10.07,92640,0
2010-12-02,10.14,10.44,10.06,10.41,85623,0
2010-12-03,10.21,10.66,10.21,10.47,65013,0
2010-12-06,10.47,10.57,10.33,10.33,56517,0
2010-12-07,10.54,10.55,10.23,10.27,81192,0
2010-12-08,10.29,10.36,10.24,10.29,75950,0
2010-12-09,10.36,10.43,10.25,10.27,56901,0
2010-12-10,10.26,10.32,10.1,10.2,107068,0
2010-12-13,10.24,10.32,10.05,10.05,72142,0
2010-12-14,10.11,10.11,9.89,9.94,121512,0
2010-12-15,9.95,9.99,9.81,9.85,83376,0
2010-12-16,9.9,9.94,9.81,9.91,109022,0
2010-12-17,9.81,9.88,9.64,9.66,120621,0
2010-12-20,9.66,9.71,9.32,9.43,162718,0
2010-12-21,9.53,9.55,9.22,9.36,188407,0
2010-12-22,9.4,9.79,9.27,9.76,244126,0
2010-12-23,9.8,10.1,9.8,10.04,122684,0
2010-12-27,9.94,10,9.75,9.91,77624,0
2010-12-28,9.95,10.02,9.82,9.96,39793,0
2010-12-29,9.96,10.02,9.85,9.85,41544,0
2010-12-30,9.87,9.96,9.74,9.8,98242,0
2010-12-31,9.87,9.92,9.76,9.84,104189,0
2011-01-03,9.99,10.3,9.92,10.21,151225,0
2011-01-04,10.34,10.53,9.98,10.06,231847,0
2011-01-05,10.01,10.15,9.87,10.04,168610,0
2011-01-06,10.02,10.04,9.7,9.96,107144,0
2011-01-07,9.96,10.05,9.72,9.86,91148,0
2011-01-10,9.83,9.95,9.78,9.85,90864,0
2011-01-11,9.87,9.96,9.5,9.76,278035,0
2011-01-12,9.88,9.95,9.82,9.85,266515,0
2011-01-13,9.87,9.95,9.79,9.83,80352,0
2011-01-14,9.8,9.82,9.75,9.77,124404,0
2011-01-18,9.75,9.93,9.62,9.93,92595,0
2011-01-19,9.86,9.95,9.68,9.74,110840,0
2011-01-20,9.68,9.77,9.61,9.7,56787,0
2011-01-21,9.77,9.83,9.56,9.71,59769,0
2011-01-24,9.66,9.74,9.5,9.7,41846,0
2011-01-25,9.61,9.86,9.59,9.67,67106,0
2011-01-26,9.72,9.91,9.65,9.77,49711,0
2011-01-27,9.78,10.2,9.67,10.18,141413,0
2011-01-28,10.18,10.3,9.71,9.85,106097,0
2011-01-31,9.9,9.98,9.71,9.74,54157,0
2011-02-01,9.81,9.91,9.7,9.82,38597,0
2011-02-02,9.8,10.05,9.76,9.96,66015,0
2011-02-03,10.04,10.5,9.77,9.9,211632,0
2011-02-04,9.9,9.9,9.63,9.86,48011,0
2011-02-07,9.85,10,9.81,9.9,29508,0
2011-02-08,9.84,9.87,9.55,9.86,88078,0
2011-02-09,9.73,10.02,9.73,10.01,51919,0
2011-02-10,9.92,10.19,9.76,10.04,57307,0
2011-02-11,9.93,10.36,9.9,10.24,87884,0
2011-02-14,10.32,10.64,10.24,10.54,162684,0
2011-02-15,10.48,10.7,10.46,10.6,112021,0
2011-02-16,10.6,10.91,10.6,10.86,233789,0
2011-02-18,13.46,14.88,13.25,14.65,791047,0
2011-02-22,14.48,15.28,14.25,14.68,470916,0
2011-02-23,14.71,14.76,13.6,13.85,412672,0
2011-02-24,13.83,14.75,13.31,14.66,421859,0
2011-02-25,14.7,14.92,14.4,14.74,178804,0
2011-02-28,14.79,14.99,14.6,14.94,202069,0
2011-03-01,15.02,15.09,14.45,14.51,189560,0
2011-03-02,14.6,15.31,14.51,14.98,263072,0
2011-03-03,15.16,15.3,14.86,14.95,172818,0
2011-03-04,14.95,15.04,14.64,14.9,204002,0
2011-03-07,14.98,14.98,14.48,14.75,105983,0
2011-03-08,14.75,15.05,14.53,14.82,100330,0
2011-03-09,14.79,14.9,14.55,14.89,98707,0
2011-03-10,14.71,14.71,14.12,14.27,165441,0
2011-03-11,14.4,14.45,13.99,14.31,157290,0
2011-03-14,14.16,14.25,13.9,14.17,79943,0
2011-03-15,13.71,14.14,13.53,13.81,142215,0
2011-03-16,13.72,13.84,13.3,13.37,106125,0
2011-03-17,13.6,14.09,13.42,14.06,89386,0
2011-03-18,14.17,14.69,14.11,14.68,160267,0
2011-03-21,14.93,15.03,14.78,14.92,121367,0
2011-03-22,14.82,14.99,14.8,14.95,74369,0
2011-03-23,14.89,14.99,14.74,14.92,143182,0
2011-03-24,14.97,14.97,14.78,14.84,109523,0
2011-03-25,14.82,14.94,14.73,14.86,74042,0
2011-03-28,14.96,14.96,14.8,14.86,86756,0
2011-03-29,14.86,14.92,14.81,14.87,77350,0
2011-03-30,14.86,15.96,14.8,15.87,288604,0
2011-03-31,15.92,16.45,15.6,15.87,203569,0
2011-04-01,16.02,16.13,15.93,16.04,60474,0
2011-04-04,16.15,16.16,15.74,16.04,91341,0
2011-04-05,15.94,16.28,15.94,16.17,105367,0
2011-04-06,16.23,16.29,16.12,16.21,66879,0
2011-04-07,16.04,16.25,15.55,15.58,140139,0
2011-04-08,15.68,15.68,15.15,15.28,72215,0
2011-04-11,15.49,15.91,15.45,15.67,96897,0
2011-04-12,15.5,15.85,15.43,15.74,59200,0
2011-04-13,15.91,16,15.64,15.88,62765,0
2011-04-14,15.69,15.9,15.51,15.87,53779,0
2011-04-15,15.8,16.23,15.65,16.19,118727,0
2011-04-18,15.85,15.97,15.68,15.95,95580,0
2011-04-19,16.01,16.16,15.84,16.11,81436,0
2011-04-20,16.32,16.45,16.11,16.32,94024,0
2011-04-21,16.39,16.61,16.36,16.57,92281,0
2011-04-25,16.56,16.99,16.1,16.25,306190,0
2011-04-26,16.28,16.47,16.17,16.2,65363,0
2011-04-27,16.23,16.45,15.89,16.35,100943,0
2011-04-28,17.07,17.6,16.2,17.45,380089,0
2011-04-29,17.7,17.75,17.2,17.22,145692,0
2011-05-02,17.38,17.38,16.8,17.03,114861,0
2011-05-03,16.99,17,16.57,16.85,71849,0
2011-05-04,16.51,16.61,16.11,16.37,126114,0
2011-05-05,16.1,16.54,15.96,16.2,94143,0
2011-05-06,16.49,16.66,16.11,16.15,95672,0
2011-05-09,16.13,16.51,15.96,16.34,66300,0
2011-05-10,16.44,16.66,16.44,16.58,70062,0
2011-05-11,16.52,16.67,16.17,16.3,79704,0
2011-05-12,16.22,16.66,15.8,16.5,118152,0
2011-05-13,16.49,16.49,16.19,16.3,42490,0
2011-05-16,16.14,16.81,16.05,16.56,105424,0
2011-05-17,16.39,16.6,16.24,16.44,104056,0
2011-05-18,16.45,17.27,16.35,17.21,99975,0
2011-05-19,17.24,17.4,16.88,17.07,82258,0
2011-05-20,16.95,17.18,16.8,17.02,79231,0
2011-05-23,16.73,17.17,16.6,16.94,101115,0
2011-05-24,17.18,17.5,16.96,16.96,82941,0
2011-05-25,16.83,17.05,16.35,17.01,99938,0
2011-05-26,16.9,17.48,16.86,17.28,54578,0
2011-05-27,17.35,17.55,17.16,17.22,37818,0
2011-05-31,17.5,17.66,17.2,17.62,85315,0
2011-06-01,17.58,17.62,16.76,16.86,78777,0
2011-06-02,16.88,17.13,16.75,16.79,32956,0
2011-06-03,16.5,16.78,16.34,16.59,87751,0
2011-06-06,16.55,16.59,15.65,15.67,121434,0
2011-06-07,15.88,16,15.53,15.64,123400,0
2011-06-08,15.54,15.54,14.89,15,133911,0
2011-06-09,15.02,15.29,15.02,15.16,63589,0
2011-06-10,15.02,15.05,14.46,14.68,87868,0
2011-06-13,14.71,14.97,14.54,14.86,71735,0
2011-06-14,15.01,16.11,14.97,15.6,130571,0
2011-06-15,15.46,15.5,14.95,14.99,83567,0
2011-06-16,14.99,15.58,14.99,15.18,55016,0
2011-06-17,15.36,15.4,14.72,14.78,136422,0
2011-06-20,14.75,15.58,14.75,15.41,104341,0
2011-06-21,15.6,15.98,15.54,15.9,79206,0
2011-06-22,15.77,16,15.66,15.81,56655,0
2011-06-23,15.54,15.78,15.04,15.76,75478,0
2011-06-24,15.78,15.86,15.37,15.67,193605,0
2011-06-27,15.69,16.18,15.59,15.91,89696,0
2011-06-28,16.01,16.65,15.98,16.49,50954,0
2011-06-29,16.57,16.91,16.43,16.85,68864,0
2011-06-30,16.89,17.25,16.73,16.8,70152,0
2011-07-01,16.76,17.27,16.6,17.27,84381,0
2011-07-05,17.2,17.49,17,17.33,50557,0
2011-07-06,17.31,17.66,16.87,17.5,81514,0
2011-07-07,17.73,18.08,17.7,18.04,151568,0
2011-07-08,17.72,18.82,17.61,18.74,221896,0
2011-07-11,18.59,19.3,18.27,18.59,168158,0
2011-07-12,18.33,18.9,18.25,18.47,119018,0
2011-07-13,18.56,19.14,18.34,18.79,114036,0
2011-07-14,18.98,19.3,18.84,19.19,245080,0
2011-07-15,19.33,19.33,18.39,19.13,112724,0
2011-07-18,18.91,19.12,18.45,18.73,108287,0
2011-07-19,18.91,19.32,18.55,19.25,81433,0
2011-07-20,19.28,19.28,18.75,18.98,85287,0
2011-07-21,19,19.32,19,19.24,47069,0
2011-07-22,19.2,19.27,18.82,19.08,29128,0
2011-07-25,18.52,18.66,18.08,18.3,117741,0
2011-07-26,18.24,18.24,17.58,17.7,84144,0
2011-07-27,17.54,17.86,16.96,17.78,141526,0
2011-07-28,17.1,17.99,16.81,17.26,301986,0
2011-07-29,16.91,17.28,16.6,16.84,233250,0
2011-08-01,17.06,17.06,16.38,16.5,127052,0
2011-08-02,16.4,16.8,15.97,15.98,122393,0
2011-08-03,16.04,16.07,15.32,16.07,139810,0
2011-08-04,15.77,15.95,14.72,14.75,145816,0
2011-08-05,15,15.17,14.1,14.98,128667,0
2011-08-08,14.29,14.59,12.98,12.98,188594,0
2011-08-09,13.59,14.02,12.38,13.94,145901,0
2011-08-10,13.52,13.74,12.8,12.83,138925,0
2011-08-11,12.92,14,12.54,13.82,184539,0
2011-08-12,14,14.63,13.67,14.35,75146,0
2011-08-15,14.61,14.76,14.35,14.59,63421,0
2011-08-16,14.28,14.65,13.78,13.94,129311,0
2011-08-17,14.08,14.72,13.97,14.19,71486,0
2011-08-18,13.59,13.86,12.88,13.06,90024,0
2011-08-19,12.66,13.32,12.5,12.8,88522,0
2011-08-22,13.02,13.19,12.4,12.51,107692,0
2011-08-23,12.63,13.24,12.51,13.17,155325,0
2011-08-24,13.11,13.35,12.93,13.31,52478,0
2011-08-25,13.5,13.68,12.93,13.01,62651,0
2011-08-26,12.79,13.39,12.5,13.14,70339,0
2011-08-29,13.36,13.46,12.95,13.45,113503,0
2011-08-30,13.35,13.6,13.02,13.5,124916,0
2011-08-31,13.6,13.82,13.06,13.33,72512,0
2011-09-01,13.32,13.61,12.91,13.01,64830,0
2011-09-02,12.51,12.83,12.12,12.5,94039,0
2011-09-06,12.11,12.35,11.85,12.16,129567,0
2011-09-07,12.28,12.98,12.28,12.87,112618,0
2011-09-08,12.69,12.75,12.34,12.47,50238,0
2011-09-09,12.24,12.27,11.82,11.93,92494,0
2011-09-12,11.75,12.04,11.36,11.72,97280,0
2011-09-13,11.77,12.03,11.57,11.73,95622,0
2011-09-14,11.87,12.45,11.7,12.29,60223,0
2011-09-15,12.48,12.87,12.15,12.57,72488,0
2011-09-16,12.98,13.75,12.98,13.58,218073,0
2011-09-19,13.26,13.72,13.02,13.51,78395,0
2011-09-20,13.63,13.9,13.37,13.47,71433,0
2011-09-21,13.48,13.64,12.65,12.66,104401,0
2011-09-22,12.1,12.48,11.75,12.04,90760,0
2011-09-23,12.01,12.41,11.87,12.08,88913,0
2011-09-26,12.31,12.45,12,12.44,80320,0
2011-09-27,12.64,13.3,12.55,12.85,97056,0
2011-09-28,12.84,12.84,12.03,12.12,107358,0
2011-09-29,12.54,12.6,12,12.47,56841,0
2011-09-30,12.13,12.62,12.13,12.32,58350,0
2011-10-03,12.17,12.57,11.31,11.32,86075,0
2011-10-04,11.19,12.25,11.18,12.16,94219,0
2011-10-05,12.18,12.62,12.08,12.56,66584,0
2011-10-06,12.65,12.89,12.6,12.83,103689,0
2011-10-07,12.84,12.9,12.15,12.41,73354,0
2011-10-10,12.74,12.88,12.49,12.88,108301,0
2011-10-11,12.68,12.92,12.5,12.85,76191,0
2011-10-12,12.95,13.39,12.75,13.32,109593,0
2011-10-13,13.17,13.35,12.79,13.34,31152,0
2011-10-14,13.53,14.17,13.42,14.12,58411,0
2011-10-17,13.97,14.13,13.67,13.81,60608,0
2011-10-18,13.83,14.38,13.73,14.34,51798,0
2011-10-19,14.32,14.54,13.83,14.11,49898,0
2011-10-20,14.08,14.16,13.65,14.09,31463,0
2011-10-21,14.43,14.63,13.97,14.46,106775,0
2011-10-24,14.47,15.03,14.47,14.96,103161,0
2011-10-25,14.9,15.1,14.67,14.95,61838,0
2011-10-26,15.25,15.26,14.79,15.21,64856,0
2011-10-27,15.78,16.44,15.02,16.12,153779,0
2011-10-28,15.94,16.46,15.55,16.18,52912,0
2011-10-31,15.46,15.86,14.7,14.73,113254,0
2011-11-01,13.86,14.33,13.51,13.71,149780,0
2011-11-02,14.06,14.17,13.78,14.13,86134,0
2011-11-03,14.46,14.77,14.04,14.69,68032,0
2011-11-04,14.63,14.76,14.43,14.68,33248,0
2011-11-07,14.67,14.75,14.14,14.68,51982,0
2011-11-08,14.79,15.03,14.69,14.95,107482,0
2011-11-09,14.38,14.79,14.25,14.46,62094,0
2011-11-10,14.76,14.84,14.38,14.57,40547,0
2011-11-11,14.81,15.13,14.56,14.97,42640,0
2011-11-14,14.83,14.99,14.42,14.74,47235,0
2011-11-15,14.65,15.11,14.5,14.99,66586,0
2011-11-16,14.76,14.98,14.36,14.59,55189,0
2011-11-17,14.52,14.67,14.25,14.41,81745,0
2011-11-18,14.5,14.62,14.38,14.46,62533,0
2011-11-21,14.03,14.09,13.63,13.91,45334,0
2011-11-22,13.87,14.12,13.54,13.94,29534,0
2011-11-23,13.73,13.86,13.5,13.62,49985,0
2011-11-25,13.56,13.87,13.56,13.74,26137,0
2011-11-28,14.39,15.1,14.39,14.78,67789,0
2011-11-29,14.88,15,14.63,14.87,83310,0
2011-11-30,15.54,15.74,15,15.43,117345,0
2011-12-01,15.38,15.7,15.3,15.45,97036,0
2011-12-02,15.75,15.82,15.26,15.29,124652,0
2011-12-05,15.64,15.64,15.15,15.36,46436,0
2011-12-06,15.32,15.4,15.03,15.09,45636,0
2011-12-07,15,15.32,14.73,15.17,32469,0
2011-12-08,14.98,15.15,14.69,14.79,41667,0
2011-12-09,14.83,15.35,14.75,15.32,44781,0
2011-12-12,14.98,15.19,14.71,15.1,36981,0
2011-12-13,15.23,15.33,14.42,14.49,46430,0
2011-12-14,14.42,14.51,13.81,13.87,86569,0
2011-12-15,14.15,14.36,14,14.12,41917,0
2011-12-16,14.19,14.75,14,14.54,157862,0
2011-12-19,14.7,14.7,14.03,14.29,41246,0
2011-12-20,14.61,14.99,14.59,14.86,69679,0
2011-12-21,14.74,14.95,14.25,14.84,32015,0
2011-12-22,14.94,14.94,14.43,14.57,43716,0
2011-12-23,14.59,14.99,14.59,14.89,22576,0
2011-12-27,14.77,14.92,14.55,14.79,31674,0
2011-12-28,14.76,14.76,14.5,14.51,17494,0
2011-12-29,14.62,14.91,14.57,14.88,37740,0
2011-12-30,14.93,14.95,14.77,14.87,27681,0
2012-01-03,15.26,15.28,14.77,14.98,50285,0
2012-01-04,14.86,14.96,14.75,14.79,24122,0
2012-01-05,14.7,14.79,14.52,14.56,32521,0
2012-01-06,14.59,14.67,14.32,14.52,31071,0
2012-01-09,14.64,14.64,14.15,14.27,44594,0
2012-01-10,14.5,14.95,14,14.18,99966,0
2012-01-11,14.09,14.39,13.99,14.21,34025,0
2012-01-12,14.13,14.4,14.04,14.36,46013,0
2012-01-13,14.32,14.61,14.02,14.61,79021,0
2012-01-17,14.77,14.89,14.61,14.87,51995,0
2012-01-18,14.87,15.2,14.74,15.19,53925,0
2012-01-19,15.23,15.38,15.08,15.24,32064,0
2012-01-20,15.25,15.48,15.19,15.24,35618,0
2012-01-23,15.23,15.32,15,15.21,32690,0
2012-01-24,15.15,15.29,15.04,15.11,44239,0
2012-01-25,15.03,15.06,14.74,15.01,45691,0
2012-01-26,15.06,15.21,14.9,15.09,36539,0
2012-01-27,15.06,15.76,14.97,15.61,44998,0
2012-01-30,15.42,15.9,15.31,15.7,25328,0
2012-01-31,15.86,15.99,15.63,15.76,34728,0
2012-02-01,15.87,16.31,15.38,15.8,73067,0
2012-02-02,15.78,15.9,15.59,15.88,13631,0
2012-02-03,16.22,16.71,16.07,16.43,73273,0
2012-02-06,16.15,16.33,15.66,15.94,92038,0
2012-02-07,15.86,16.05,15.59,15.83,37116,0
2012-02-08,15.85,16.11,15.56,15.77,30297,0
2012-02-09,15.76,15.82,15.53,15.71,23227,0
2012-02-10,15.68,15.75,15.5,15.52,22236,0
2012-02-13,15.75,16.1,15.7,15.94,38016,0
2012-02-14,15.81,15.88,15.44,15.82,42481,0
2012-02-15,15.9,16.03,15.63,15.78,38097,0
2012-02-16,15.8,16.19,15.79,15.92,47777,0
2012-02-17,16.06,16.48,16,16.31,63090,0
2012-02-21,16.3,16.33,15.61,15.78,83469,0
2012-02-22,15.37,15.95,15.35,15.74,41083,0
2012-02-23,15.75,15.85,15.69,15.75,29807,0
2012-02-24,15.82,15.82,15.53,15.59,34678,0
2012-02-27,15.34,15.34,14.66,15.12,44876,0
2012-02-28,15.22,15.35,14.87,15.11,72760,0
2012-02-29,15.13,15.29,15.04,15.16,38382,0
2012-03-01,15.32,15.59,15.22,15.33,55588,0
2012-03-02,15.35,15.48,14.75,15.01,67185,0
2012-03-05,14.99,15.11,14.77,15.04,27557,0
2012-03-06,14.97,15,14.59,14.77,46492,0
2012-03-07,15,15.15,15,15.12,21610,0
2012-03-08,15.27,15.8,15.09,15.7,56867,0
2012-03-09,15.69,16.14,15.69,16.07,41880,0
2012-03-12,16.02,16.07,15.84,15.99,37221,0
2012-03-13,16.05,16.55,15.98,16.52,43820,0
2012-03-14,16.4,16.45,16.02,16.15,51285,0
2012-03-15,16.09,16.47,16.05,16.43,31782,0
2012-03-16,16.43,16.65,16.31,16.61,50783,0
2012-03-19,16.55,17,16.55,16.8,51090,0
2012-03-20,16.5,16.99,16.21,16.82,25812,0
2012-03-21,16.82,16.83,16.34,16.73,52673,0
2012-03-22,16.5,17,16.5,16.96,43537,0
2012-03-23,16.93,17.38,16.87,17.38,69870,0
2012-03-26,17.52,17.89,17.5,17.56,66117,0
2012-03-27,17.49,17.8,17.41,17.47,30705,0
2012-03-28,17.5,17.7,17.34,17.59,39847,0
2012-03-29,17.41,17.93,17.37,17.83,30962,0
2012-03-30,17.9,17.9,17.25,17.25,74697,0
2012-04-02,17.44,17.71,16.96,17.21,74231,0
2012-04-03,17.12,17.49,16.85,17.12,35912,0
2012-04-04,16.95,17.09,16.73,17,44486,0
2012-04-05,16.89,17.32,16.89,17.18,15977,0
2012-04-09,16.9,17.17,16.89,17.1,20561,0
2012-04-10,17.12,17.12,16.25,16.37,64447,0
2012-04-11,16.58,16.98,16.26,16.98,47344,0
2012-04-12,16.99,17.75,16.99,17.64,35368,0
2012-04-13,17.55,17.75,17.45,17.62,24678,0
2012-04-16,17.7,17.99,17.48,17.79,24119,0
2012-04-17,17.76,17.98,17.74,17.77,21681,0
2012-04-18,17.68,17.75,17.03,17.5,39011,0
2012-04-19,17.47,17.61,17.22,17.35,23256,0
2012-04-20,17.52,17.75,17.42,17.69,38928,0
2012-04-23,17.31,17.49,17.06,17.33,24348,0
2012-04-24,17.3,17.7,17.27,17.47,17501,0
2012-04-25,17.68,17.84,17.33,17.47,37436,0
2012-04-26,17.7,17.7,17.03,17.22,47497,0
2012-04-27,17.36,17.5,16.55,17.09,68680,0
2012-04-30,17.02,17.21,16.48,17.08,111367,0
2012-05-01,16.96,17.16,16.43,16.46,104507,0
2012-05-02,16.29,16.52,16.2,16.26,50926,0
2012-05-03,16.19,16.19,15.83,16.01,45565,0
2012-05-04,15.74,15.96,15.15,15.3,92577,0
2012-05-07,15.28,15.38,15.04,15.25,23966,0
2012-05-08,15.17,15.42,15.01,15.3,31875,0
2012-05-09,15.1,15.37,15.05,15.08,21173,0
2012-05-10,15.22,15.36,14.75,15,34006,0
2012-05-11,14.86,15.02,14.7,14.81,38645,0
2012-05-14,14.66,14.7,14.48,14.6,39168,0
2012-05-15,14.55,14.75,14.43,14.6,46387,0
2012-05-16,14.74,14.93,14.66,14.82,22008,0
2012-05-17,14.82,14.89,14.47,14.53,39002,0
2012-05-18,14.51,14.88,14.5,14.8,57081,0
2012-05-21,14.81,14.92,14.52,14.9,40049,0
2012-05-22,14.84,14.92,14.33,14.65,52793,0
2012-05-23,14.51,14.74,14.38,14.65,19917,0
2012-05-24,14.81,14.89,14.49,14.89,25447,0
2012-05-25,14.89,14.91,14.7,14.89,28920,0
2012-05-29,14.96,15.1,14.84,15.01,30115,0
2012-05-30,14.88,14.97,14.76,14.88,21160,0
2012-05-31,14.88,14.91,14.59,14.89,67635,0
2012-06-01,14.57,14.91,13.74,14.76,69644,0
2012-06-04,14.81,14.97,14.4,14.66,53935,0
2012-06-05,14.59,14.97,14.25,14.87,516680,0
2012-06-06,14.76,15.48,14.76,15.35,41172,0
2012-06-07,15.54,15.54,15.1,15.15,44050,0
2012-06-08,15.04,15.32,15.01,15.2,30059,0
2012-06-11,15.33,15.33,14.87,14.9,31117,0
2012-06-12,14.9,15.08,14.48,14.67,74143,0
2012-06-13,14.6,14.69,14.16,14.24,70136,0
2012-06-14,14.29,14.64,14.25,14.61,42714,0
2012-06-15,14.63,14.77,14.43,14.5,78080,0
2012-06-18,14.44,14.65,14.22,14.28,66841,0
2012-06-19,14.3,14.56,14.2,14.3,57736,0
2012-06-20,14.26,14.35,13.94,14.17,30819,0
2012-06-21,14.12,14.17,13.43,13.6,81676,0
2012-06-22,13.68,13.93,13.68,13.79,97799,0
2012-06-25,13.61,13.85,13.57,13.72,30148,0
2012-06-26,13.73,13.86,13.67,13.73,25392,0
2012-06-27,13.65,13.9,13.42,13.55,118160,0
2012-06-28,13.46,13.66,13.37,13.62,75641,0
2012-06-29,13.89,14.32,13.84,14.23,71755,0
2012-07-02,14.2,14.51,14.01,14.45,38468,0
2012-07-03,14.49,14.81,14.39,14.56,43621,0
2012-07-05,14.55,14.9,14.55,14.7,33129,0
2012-07-06,14.54,14.85,14.54,14.73,58345,0
2012-07-09,14.74,14.89,14.6,14.7,54442,0
2012-07-10,14.8,14.89,14.55,14.65,24886,0
2012-07-11,14.65,14.86,14.49,14.73,54508,0
2012-07-12,14.6,14.86,14.6,14.82,28071,0
2012-07-13,14.85,15,14.74,14.99,48095,0
2012-07-16,14.95,15,14.78,14.93,40800,0
2012-07-17,15,15.07,14.73,14.92,27979,0
2012-07-18,14.91,14.95,14.71,14.74,32522,0
2012-07-19,14.78,14.97,14.71,14.83,10504,0
2012-07-20,14.74,14.94,14.7,14.8,23949,0
2012-07-23,14.61,14.66,14.2,14.3,38221,0
2012-07-24,14.32,14.38,13.84,13.97,33960,0
2012-07-25,14.01,14.17,13.5,13.76,33736,0
2012-07-26,13.99,14.01,13.42,13.6,30502,0
2012-07-27,13.7,13.92,13.3,13.81,69357,0
2012-07-30,13.84,14.05,13.49,13.57,21810,0
2012-07-31,14.3,14.68,14.17,14.55,41833,0
2012-08-01,14.64,14.64,13.85,13.86,36840,0
2012-08-02,13.79,14.03,13.26,13.55,48746,0
2012-08-03,13.77,14,13.71,13.86,35623,0
2012-08-06,13.9,14.59,13.86,14.47,56501,0
2012-08-07,14.56,14.64,14.32,14.4,25763,0
2012-08-08,14.34,14.45,14.08,14.25,20184,0
2012-08-09,14.28,14.38,13.86,13.92,27997,0
2012-08-10,13.91,13.99,13.61,13.7,28213,0
2012-08-13,13.66,13.71,13.43,13.65,20542,0
2012-08-14,13.67,13.67,13.41,13.5,16144,0
2012-08-15,13.46,13.82,13.42,13.8,18316,0
2012-08-16,13.81,13.88,13.55,13.77,34281,0
2012-08-17,13.77,13.86,13.71,13.8,51430,0
2012-08-20,13.77,13.88,13.3,13.62,50067,0
2012-08-21,13.64,13.72,13.24,13.35,49691,0
2012-08-22,13.32,13.37,13.01,13.16,29161,0
2012-08-23,13.17,13.17,12.87,13.01,29351,0
2012-08-24,13.02,13.05,12.67,12.96,31180,0
2012-08-27,12.99,13.11,12.86,13.03,61600,0
2012-08-28,13.02,13.08,12.86,13.02,35815,0
2012-08-29,13.04,13.28,12.96,13.21,40389,0
2012-08-30,13.04,13.16,12.95,13.01,24254,0
2012-08-31,13.12,13.27,12.92,13.27,40865,0
2012-09-04,13.25,13.33,12.9,13.19,57995,0
2012-09-05,13.26,13.26,12.87,12.97,72440,0
2012-09-06,13.05,13.1,12.6,12.99,82814,0
2012-09-07,13.05,13.1,12.75,12.81,79067,0
2012-09-10,12.83,12.96,12.82,12.87,107384,0
2012-09-11,12.88,12.95,12.69,12.9,110359,0
2012-09-12,12.94,13.86,12.89,13.86,117072,0
2012-09-13,13.84,14.98,13.83,14.74,145854,0
2012-09-14,14.76,15.04,14.62,14.72,68270,0
2012-09-17,14.7,15,14.59,14.94,41200,0
2012-09-18,14.91,15.1,14.88,15.07,34560,0
2012-09-19,15.15,15.45,15.12,15.23,32043,0
2012-09-20,15.16,15.44,15.08,15.14,24906,0
2012-09-21,15.31,15.68,15.31,15.44,75057,0
2012-09-24,15.43,15.62,14.96,15.39,28921,0
2012-09-25,15.43,15.59,15.26,15.34,39965,0
2012-09-26,15.37,15.37,15.01,15.23,43169,0
2012-09-27,15.3,15.54,15.18,15.45,31239,0
2012-09-28,15.36,15.65,15.35,15.44,26361,0
2012-10-01,15.49,15.64,15.17,15.33,41102,0
2012-10-02,15.39,15.53,15.21,15.27,42014,0
2012-10-03,15.27,15.62,15.11,15.42,31751,0
2012-10-04,15.46,15.58,15.19,15.51,17817,0
2012-10-05,15.59,15.59,15.07,15.28,44611,0
2012-10-08,15.24,15.53,15.15,15.37,9369,0
2012-10-09,15.33,15.4,14.99,15.28,16069,0
2012-10-10,15.29,15.29,14.8,14.96,43021,0
2012-10-11,15.11,15.12,14.75,14.77,25747,0
2012-10-12,14.78,14.95,14.48,14.79,9756,0
2012-10-15,14.79,14.89,14.75,14.87,19932,0
2012-10-16,14.96,15.47,14.96,15.43,24810,0
2012-10-17,15.43,16,15.43,15.72,37839,0
2012-10-18,15.67,15.83,15.18,15.25,35229,0
2012-10-19,15.16,15.27,14.47,14.57,50133,0
2012-10-22,14.5,14.6,14.11,14.52,17305,0
2012-10-23,14.41,14.59,14.31,14.59,18467,0
2012-10-24,14.64,14.95,14.53,14.94,54604,0
2012-10-25,15.26,15.34,14.75,15.1,33730,0
2012-10-26,15.14,15.25,14.81,15.13,18104,0
2012-10-31,14.97,15.44,14.97,15.4,27461,0
2012-11-01,15.18,15.92,15.18,15.88,39673,0
2012-11-02,15.89,15.89,15.43,15.51,29566,0
2012-11-05,15.49,15.49,15.12,15.19,17246,0
2012-11-06,15.19,15.46,14.73,15.42,8870,0
2012-11-07,15.22,15.3,14.78,14.9,29080,0
2012-11-08,14.84,14.9,14.6,14.65,17346,0
2012-11-09,14.61,14.82,14.56,14.71,12839,0
2012-11-12,14.84,15.34,14.76,15.11,102241,0
2012-11-13,15.07,15.28,14.8,15.01,38380,0
2012-11-14,15.03,15.14,14.61,14.89,37582,0
2012-11-15,14.84,15.01,14.68,14.78,38580,0
2012-11-16,14.76,14.81,14.59,14.6,46400,0
2012-11-19,14.77,15,14.77,14.94,43060,0
2012-11-20,14.93,14.98,14.89,14.9,32864,0
2012-11-21,14.92,15,14.78,14.95,29862,0
2012-11-23,15.02,15.18,14.76,15.11,34740,0
2012-11-26,15.11,15.15,14.84,14.99,38314,0
2012-11-27,14.97,15.16,14.87,14.91,35485,0
2012-11-28,14.84,15.04,14.76,14.99,21079,0
2012-11-29,15,15.1,14.74,15,65063,0
2012-11-30,15.03,15.12,14.84,14.92,31468,0
2012-12-03,14.78,15.02,14.78,14.9,19987,0
2012-12-04,14.93,15.04,14.82,14.9,19554,0
2012-12-05,14.92,14.95,14.76,14.88,20290,0
2012-12-06,14.83,14.94,14.58,14.92,14997,0
2012-12-07,14.97,14.98,14.75,14.88,14680,0
2012-12-10,14.89,15.03,14.82,15.01,23408,0
2012-12-11,15.08,15.08,14.95,15.01,30791,0
2012-12-12,15.09,15.09,14.71,14.83,30577,0
2012-12-13,14.82,14.82,14.4,14.61,25377,0
2012-12-14,14.6,14.79,14.26,14.55,75125,0
2012-12-17,14.59,14.76,14.4,14.65,69156,0
2012-12-18,14.68,14.82,14.26,14.8,67321,0
2012-12-19,14.81,14.93,14.71,14.82,50944,0
2012-12-20,14.84,14.94,14.33,14.77,33537,0
2012-12-21,14.59,14.71,14.34,14.34,167956,0
2012-12-24,14.35,14.45,14.28,14.35,16312,0
2012-12-26,14.31,14.45,14.2,14.26,29978,0
2012-12-27,14.25,14.38,14.11,14.2,17988,0
2012-12-28,14.09,14.36,13.91,13.93,32069,0
2012-12-31,13.94,14.62,13.94,14.5,41483,0
2013-01-02,14.94,15,14.84,14.96,49759,0
2013-01-03,14.95,15.04,14.82,14.96,31304,0
2013-01-04,15.02,15.58,14.96,15.51,19601,0
2013-01-07,15.41,15.45,14.99,15.25,42416,0
2013-01-08,15.22,15.22,14.91,15.05,16723,0
2013-01-09,15.05,15.19,14.96,15.13,13109,0
2013-01-10,15.19,15.22,14.92,15.16,60632,0
2013-01-11,15.17,15.25,14.96,15.07,48375,0
2013-01-14,15.04,15.25,14.94,15.2,25602,0
2013-01-15,15.14,15.35,15.01,15.32,15250,0
2013-01-16,15.28,15.28,14.95,15.16,18665,0
2013-01-17,15.27,15.4,15.06,15.36,22297,0
2013-01-18,15.37,15.5,15,15.18,34146,0
2013-01-22,15.13,15.43,15.01,15.4,17336,0
2013-01-23,15.44,15.81,15.25,15.79,34200,0
2013-01-24,15.67,16.17,15.45,16.04,34956,0
2013-01-25,16.04,16.2,15.75,16.19,1008820,0
2013-01-28,16.18,16.2,16.05,16.11,69714,0
2013-01-29,16.1,16.2,16,16.16,46988,0
2013-01-30,16.13,16.2,15.76,15.81,80551,0
2013-01-31,15.6,16.04,15.6,15.75,54608,0
2013-02-01,15.87,15.87,15.41,15.74,36007,0
2013-02-04,15.65,15.76,15.12,15.5,82646,0
2013-02-05,16.09,18.5,16.09,18.31,495846,0
2013-02-06,18.44,19.47,18.32,19.04,248681,0
2013-02-07,19.04,19.04,18.37,18.9,106056,0
2013-02-08,19.04,20.39,18.84,19.99,182356,0
2013-02-11,20.05,20.14,19.56,20.08,72836,0
2013-02-12,20.01,20.7,19.99,20.47,67097,0
2013-02-13,20.81,20.95,20.51,20.8,56323,0
2013-02-14,20.5,20.83,20.5,20.79,48211,0
2013-02-15,20.93,21.17,20.82,21.01,68243,0
2013-02-19,21.05,22.39,20.82,22.12,130593,0
2013-02-20,22.32,22.4,21.17,21.23,102654,0
2013-02-21,21.18,21.84,20.31,21.62,133739,0
2013-02-22,21.9,22.17,21.52,21.59,64005,0
2013-02-25,21.7,21.72,20.95,21.08,81992,0
2013-02-26,21.18,22,21.14,21.89,28839,0
2013-02-27,21.89,22.56,21.8,22.33,48673,0
2013-02-28,22.34,23.03,22.34,22.55,99764,0
2013-03-01,22.45,23.2,22.33,23.12,54447,0
2013-03-04,23.19,23.44,22.87,23.34,62080,0
2013-03-05,23.44,23.59,23.06,23.28,40662,0
2013-03-06,23.39,23.39,23,23.06,36051,0
2013-03-07,22.91,22.95,22.65,22.91,31833,0
2013-03-08,22.91,23,21.84,22.31,99428,0
2013-03-11,22.34,22.75,22.14,22.55,48281,0
2013-03-12,22.52,22.85,22.5,22.81,21206,0
2013-03-13,22.89,22.93,22.52,22.82,30100,0
2013-03-14,22.84,22.95,22.63,22.84,45286,0
2013-03-15,22.7,22.95,22.21,22.23,78355,0
2013-03-18,21.83,22.81,21.62,22.63,53450,0
2013-03-19,22.63,22.7,21.99,22.39,62433,0
2013-03-20,22.53,22.96,22.42,22.83,35343,0
2013-03-21,22.5,22.76,22.5,22.64,27173,0
2013-03-22,22.57,22.75,22.3,22.35,46069,0
2013-03-25,22.35,22.57,22.11,22.39,50878,0
2013-03-26,22.5,22.67,22.25,22.52,32851,0
2013-03-27,22.33,22.41,22.14,22.29,27300,0
2013-03-28,22.36,22.5,22.22,22.36,29997,0
2013-04-01,22.36,22.55,21.89,22.01,41207,0
2013-04-02,22.13,22.25,21.8,21.98,38176,0
2013-04-03,21.95,21.95,21.08,21.17,42719,0
2013-04-04,21.24,21.45,21.09,21.41,25983,0
2013-04-05,20.92,21.36,20.75,21.2,24872,0
2013-04-08,21.41,21.41,20.9,21.07,29450,0
2013-04-09,21.17,21.46,21.17,21.21,25273,0
2013-04-10,21.53,22,20.98,21.71,57741,0
2013-04-11,21.73,22.63,21.72,22.3,45704,0
2013-04-12,22.21,22.21,21.82,22.1,16378,0
2013-04-15,21.96,21.97,20.6,20.68,42602,0
2013-04-16,20.83,21.3,20.68,21.15,36361,0
2013-04-17,20.93,21.19,19.99,20.12,42331,0
2013-04-18,20.15,20.22,19.72,20.13,26908,0
2013-04-19,20.23,20.49,19.92,20.15,48179,0
2013-04-22,20.17,20.27,19.75,20.09,36788,0
2013-04-23,19.96,20.67,19.96,20.56,29094,0
2013-04-24,20.65,20.85,20.15,20.54,41125,0
2013-04-25,20.61,20.61,18,19.16,169360,0
2013-04-26,18.91,19.15,18.64,18.9,62315,0
2013-04-29,18.96,19.01,18.45,18.55,27114,0
2013-04-30,18.77,19.9,18.7,19.35,182597,0
2013-05-01,19.11,19.12,18,18.24,126339,0
2013-05-02,18.09,18.62,18.09,18.31,54738,0
2013-05-03,18.58,19.5,18.37,19.35,65038,0
2013-05-06,19.36,19.39,18.87,18.98,36980,0
2013-05-07,19.07,19.3,18.6,19.15,21952,0
2013-05-08,19.28,19.28,18.75,19.16,26310,0
2013-05-09,19.18,19.18,18.76,18.95,30800,0
2013-05-10,19.06,19.06,18.75,18.88,20678,0
2013-05-13,18.84,19.01,18.76,18.86,13426,0
2013-05-14,18.85,19.15,18.71,19.11,41963,0
2013-05-15,19.11,19.34,19.01,19.25,23520,0
2013-05-16,19.22,19.22,18.97,19.05,27716,0
2013-05-17,19.1,19.18,18.95,19.1,57610,0
2013-05-20,19.06,19.68,19.06,19.58,18940,0
2013-05-21,19.63,19.63,19.23,19.41,28659,0
2013-05-22,19.38,19.88,19.26,19.6,43281,0
2013-05-23,19.35,19.73,19.33,19.52,23334,0
2013-05-24,19.32,19.67,19.2,19.63,27753,0
2013-05-28,19.97,20.17,19.68,19.92,53343,0
2013-05-29,19.87,19.87,19.44,19.63,25702,0
2013-05-30,19.66,20,19.61,19.93,36856,0
2013-05-31,19.85,20.15,19.85,19.9,55586,0
2013-06-03,19.96,20.19,19.37,19.86,95846,0
2013-06-04,19.85,19.93,19.62,19.78,30930,0
2013-06-05,19.78,19.89,19.63,19.75,29615,0
2013-06-06,19.72,19.9,19.69,19.82,45890,0
2013-06-07,19.99,19.99,19.66,19.73,18588,0
2013-06-10,19.91,20.13,19.74,19.94,13967,0
2013-06-11,19.62,20,19.62,19.85,41826,0
2013-06-12,19.99,20.05,19.77,19.91,21082,0
2013-06-13,20,20.74,19.62,20.64,81552,0
2013-06-14,20.64,20.82,19.98,20.06,33758,0
2013-06-17,20.01,20.35,19.82,20.1,14249,0
2013-06-18,20.1,20.26,19.85,20.13,29833,0
2013-06-19,20,20.17,19.81,19.97,35384,0
2013-06-20,19.85,20,19.5,19.86,63017,0
2013-06-21,19.93,20.15,19.5,19.56,82767,0
2013-06-24,20.3,21.93,19.95,21.76,228590,0
2013-06-25,22.25,22.75,21.78,22.51,144216,0
2013-06-26,22.75,22.75,22.02,22.25,65613,0
2013-06-27,22.45,22.75,22.36,22.62,58814,0
2013-06-28,22.55,22.6,22.03,22.06,155360,0
2013-07-01,22.24,22.99,22.24,22.5,101151,0
2013-07-02,22.54,23,22.4,22.64,36055,0
2013-07-03,22.47,23.47,22.43,23.24,43336,0
2013-07-05,24,24.93,23.67,24.79,87622,0
2013-07-08,24.79,24.98,24.14,24.3,100085,0
2013-07-09,24.42,24.55,23.9,24.01,74283,0
2013-07-10,23.94,24.32,23.9,24.05,116771,0
2013-07-11,24.51,24.58,24.05,24.14,82222,0
2013-07-12,24.13,24.24,23.5,23.87,46759,0
2013-07-15,23.97,25.24,23.97,24.85,59160,0
2013-07-16,24.87,24.95,24.51,24.57,39453,0
2013-07-17,24.68,25,24.55,24.71,29353,0
2013-07-18,24.79,25,24.33,24.37,36065,0
2013-07-19,24.35,24.89,24.03,24.87,86090,0
2013-07-22,24.8,25.36,24.75,24.88,73744,0
2013-07-23,25,25.45,24.74,25.4,67364,0
2013-07-24,25.41,25.5,24.83,25.2,41910,0
2013-07-25,25.1,25.74,25.06,25.49,43551,0
2013-07-26,24.68,25.04,24.35,24.63,58598,0
2013-07-29,24.57,25,24.57,24.8,73415,0
2013-07-30,24.89,25.01,24.62,24.85,80650,0
2013-07-31,24.76,25.45,24.37,25.09,76631,0
2013-08-01,25.27,25.37,24.57,24.96,49093,0
2013-08-02,24.91,25,24.27,24.5,45962,0
2013-08-05,25,26.58,24.84,26.16,232741,0
2013-08-06,26.38,27.02,25.37,25.62,106449,0
2013-08-07,25.41,25.57,24.66,24.83,124962,0
2013-08-08,24.87,24.87,24.14,24.49,126433,0
2013-08-09,24.44,25.15,24.23,24.59,94150,0
2013-08-12,24.49,25.07,24.28,25.01,51809,0
2013-08-13,25.04,25.38,24.62,24.68,31770,0
2013-08-14,24.73,24.96,24.53,24.86,63370,0
2013-08-15,24.74,24.87,24.2,24.3,56797,0
2013-08-16,24.17,24.38,24.03,24.23,45912,0
2013-08-19,24.19,24.36,23.29,23.33,64192,0
2013-08-20,23.44,23.82,23.31,23.75,36571,0
2013-08-21,23.73,23.9,23.01,23.39,57720,0
2013-08-22,23.54,23.94,23.39,23.89,34478,0
2013-08-23,23.97,24.05,23.26,23.48,33948,0
2013-08-26,23.59,23.78,23.32,23.41,24480,0
2013-08-27,23.22,23.58,22.68,22.8,50632,0
2013-08-28,22.85,23.24,22.55,22.61,23502,0
2013-08-29,22.62,23.19,22.58,22.94,30000,0
2013-08-30,22.95,23.13,22.14,22.38,37961,0
2013-09-03,22.59,23.5,22.59,23.31,48480,0
2013-09-04,23.31,23.93,23.31,23.74,38317,0
2013-09-05,23.91,24.06,23.79,24.04,44569,0
2013-09-06,24.11,24.65,23.76,24.39,77680,0
2013-09-09,24.43,24.85,23.92,24.21,36007,0
2013-09-10,24.26,24.53,24.11,24.45,30147,0
2013-09-11,24.77,25.86,24.57,25.59,103675,0
2013-09-12,25.57,26.49,25.5,25.59,59000,0
2013-09-13,25.74,25.99,25.48,25.8,49462,0
2013-09-16,26.22,26.27,25.6,25.75,39965,0
2013-09-17,25.89,25.92,25.73,25.8,46231,0
2013-09-18,25.86,25.98,25.32,25.75,67136,0
2013-09-19,25.75,25.76,25.06,25.63,36370,0
2013-09-20,25.77,26.5,25.6,26.11,74229,0
2013-09-23,26.06,26.43,25.79,26.21,34563,0
2013-09-24,26.32,26.75,25.99,26.51,58008,0
2013-09-25,26.46,27.5,26.23,27.39,62741,0
2013-09-26,27.42,28.42,27.29,28,156936,0
2013-09-27,27.9,28.02,27.74,27.98,59832,0
2013-09-30,27.6,28.08,27.2,27.77,116105,0
2013-10-01,27.77,28.11,27.77,28,87911,0
2013-10-02,27.71,28.07,27.52,27.87,95376,0
2013-10-03,27.86,27.89,27.05,27.71,41631,0
2013-10-04,27.68,28.05,27.68,27.89,19506,0
2013-10-07,27.75,27.94,27.29,27.31,26720,0
2013-10-08,27.31,27.63,25.86,26.05,70959,0
2013-10-09,26.27,26.48,25.81,26.1,71149,0
2013-10-10,26.5,26.58,26.15,26.32,61275,0
2013-10-11,26.17,27.26,26.14,27.25,72983,0
2013-10-14,26.93,27.72,26.69,27.64,66812,0
2013-10-15,27.66,28.36,27.5,28.08,64207,0
2013-10-16,28.33,28.84,28.33,28.5,40668,0
2013-10-17,28.4,29.23,28.4,29.04,40486,0
2013-10-18,29.31,29.31,28.72,29.12,34459,0
2013-10-21,28.85,28.85,27.81,28.35,90721,0
2013-10-22,28.35,28.55,27.87,28.25,34787,0
2013-10-23,28.17,28.17,27.47,27.62,44584,0
2013-10-24,27.3,27.36,26,26.07,83117,0
2013-10-25,26.04,26.06,24.3,24.95,193365,0
2013-10-28,25,25.18,24.67,24.8,113772,0
2013-10-29,24.93,24.95,24.45,24.54,36722,0
2013-10-30,24.5,24.62,24.35,24.35,56654,0
2013-10-31,24.38,24.4,23.75,23.75,88803,0
2013-11-01,23.75,23.87,23.12,23.35,147249,0
2013-11-04,23.35,24,23.35,23.87,107423,0
2013-11-05,23.89,23.89,23.26,23.45,113436,0
2013-11-06,23.57,23.57,23.13,23.32,59045,0
2013-11-07,23.42,24.16,23.14,23.51,104779,0
2013-11-08,23.48,24.32,23.48,24.01,79806,0
2013-11-11,24.01,24.31,23.82,24.11,56769,0
2013-11-12,23.74,24.02,23.22,23.76,55336,0
2013-11-13,23.66,24.56,23.27,24.25,80803,0
2013-11-14,24.24,24.36,24,24.26,23943,0
2013-11-15,24.25,24.7,23.68,24.56,69549,0
2013-11-18,24.65,25.43,24.25,24.5,136944,0
2013-11-19,24.46,24.82,24.1,24.28,44216,0
2013-11-20,24.39,24.78,24.22,24.45,43286,0
2013-11-21,24.51,24.86,24.38,24.59,28687,0
2013-11-22,24.63,25.62,24.63,25.45,94226,0
2013-11-25,25.55,26.27,25.19,25.29,85158,0
2013-11-26,25.32,26.57,25.3,26.32,55213,0
2013-11-27,26.33,26.84,26.33,26.6,35086,0
2013-11-29,26.73,26.94,26.21,26.4,25381,0
2013-12-02,26.4,26.71,25.78,26.06,37403,0
2013-12-03,25.95,26.42,25.63,25.91,107669,0
2013-12-04,25.74,25.79,24.7,25,77086,0
2013-12-05,24.89,25.01,24.36,24.86,37134,0
2013-12-06,25.14,25.23,24.53,25,32375,0
2013-12-09,25,25.6,24.66,24.89,87632,0
2013-12-10,24.95,24.96,24.19,24.61,57013,0
2013-12-11,24.6,24.61,24,24.1,50922,0
2013-12-12,24.12,24.44,23.6,24.38,74207,0
2013-12-13,24.4,25.13,23.94,24.9,61442,0
2013-12-16,25.05,25.39,24.76,25.15,56333,0
2013-12-17,25.05,25.05,24.42,24.48,49049,0
2013-12-18,24.58,24.61,24,24.26,79589,0
2013-12-19,24.09,24.43,23.81,24.33,62540,0
2013-12-20,24.23,25,24.23,24.85,130372,0
2013-12-23,25,25.2,24.52,24.84,60320,0
2013-12-24,24.86,25.5,24.86,25.02,23764,0
2013-12-26,25.11,25.14,24.71,24.82,35488,0
2013-12-27,24.92,24.92,24.26,24.43,39723,0
2013-12-30,24.35,24.68,24.18,24.56,40803,0
2013-12-31,24.67,25.14,24.46,24.96,29625,0
2014-01-02,24.9,25.3,24.85,25.23,36309,0
2014-01-03,25.23,25.97,25,25.84,40092,0
2014-01-06,25.85,26,24.8,25.03,61565,0
2014-01-07,25.14,25.72,25.01,25.52,60247,0
2014-01-08,25.53,26.12,24.6,24.71,152530,0
2014-01-09,24.88,25.03,24.6,24.91,68232,0
2014-01-10,24.97,25,24.6,24.61,29590,0
2014-01-13,24.6,24.74,24.17,24.27,68421,0
2014-01-14,24.3,24.66,24.27,24.44,42915,0
2014-01-15,24.47,24.55,24.07,24.37,57838,0
2014-01-16,24.25,24.66,24.08,24.54,55791,0
2014-01-17,24.32,24.34,23.38,23.76,112017,0
2014-01-21,23.75,23.75,23,23.43,58908,0
2014-01-22,23.49,23.5,23.06,23.48,86011,0
2014-01-23,23.43,23.5,22.75,23.33,71967,0
2014-01-24,23.12,23.38,22.42,22.89,88778,0
2014-01-27,22.85,23.12,22.12,22.67,57852,0
2014-01-28,22.67,23.13,22.6,22.87,48110,0
2014-01-29,22.72,22.77,22.38,22.54,56167,0
2014-01-30,22.7,23.26,22.62,23.11,49131,0
2014-01-31,22.67,23.83,22.67,23.48,82871,0
2014-02-03,23.48,23.8,22.4,22.63,92028,0
2014-02-04,22.76,23.67,22.73,22.8,57219,0
2014-02-05,22.8,23,22.25,22.75,51129,0
2014-02-06,22.82,23.01,22.68,22.74,47060,0
2014-02-07,22.79,23.02,22.62,22.81,36972,0
2014-02-10,22.82,22.82,22.4,22.61,112109,0
2014-02-11,22.59,23.5,22.59,23.48,46162,0
2014-02-12,23.37,23.79,22.86,23.14,40561,0
2014-02-13,23,24.28,23,24.23,32183,0
2014-02-14,24.21,24.53,23.79,24.31,50329,0
2014-02-18,24.31,24.54,23.9,24.11,66807,0
2014-02-19,24.05,24.41,23.43,23.47,39423,0
2014-02-20,23.48,24.1,23.44,24.03,35116,0
2014-02-21,24.09,24.18,23.44,23.76,41401,0
2014-02-24,23.8,24.5,23.8,24.32,25575,0
2014-02-25,24.2,24.38,23.59,24.07,34747,0
2014-02-26,24.13,24.26,23.75,23.96,24840,0
2014-02-27,23.9,24.24,23.7,24.13,30647,0
2014-02-28,24.06,24.11,23.56,23.61,53838,0
2014-03-03,23.47,23.8,23.02,23.74,56695,0
2014-03-04,24,25,24,24.92,129229,0
2014-03-05,24.87,24.87,23.31,24.54,119896,0
2014-03-06,24.56,24.99,24.16,24.77,77867,0
2014-03-07,24.93,26.68,24.93,26.56,90413,0
2014-03-10,26.5,27.52,26.29,27.52,105081,0
2014-03-11,27.54,28.23,27.02,27.53,106559,0
2014-03-12,27.4,27.74,27.23,27.58,55474,0
2014-03-13,27.63,28.09,26.94,27.14,88346,0
2014-03-14,27.06,27.31,26.44,26.82,48169,0
2014-03-17,26.91,27.2,26.63,27,30407,0
2014-03-18,27.1,27.2,26.63,26.73,81461,0
2014-03-19,26.64,27.1,26.4,26.57,37704,0
2014-03-20,26.44,26.9,25.48,26.33,63934,0
2014-03-21,26.48,26.94,26.26,26.36,52666,0
2014-03-24,26.42,26.44,26.13,26.15,38321,0
2014-03-25,26.3,26.52,25.9,26.29,30205,0
2014-03-26,26.4,26.4,25.36,25.49,46900,0
2014-03-27,25.42,25.95,25,25.29,75563,0
2014-03-28,25.32,25.71,24.93,25.36,99960,0
2014-03-31,25.46,25.93,25.31,25.55,53360,0
2014-04-01,25.56,26.05,25.5,25.8,52681,0
2014-04-02,25.8,25.89,25.5,25.63,20913,0
2014-04-03,25.73,25.79,25.53,25.61,24516,0
2014-04-04,25.8,25.91,25.16,25.7,83237,0
2014-04-07,25.56,25.63,25.25,25.4,67372,0
2014-04-08,25.41,25.73,25.13,25.63,51649,0
2014-04-09,25.6,26.05,25.34,25.92,32055,0
2014-04-10,25.94,26.21,25.31,25.81,54845,0
2014-04-11,25.6,26.19,25.26,25.45,45940,0
2014-04-14,25.72,25.88,25.5,25.65,35914,0
2014-04-15,25.71,25.84,25.26,25.74,45231,0
2014-04-16,26,26.39,25.67,26.14,65125,0
2014-04-17,26.15,26.72,26.1,26.57,31297,0
2014-04-21,28,28.56,27.5,28.15,209657,0
2014-04-22,28.34,29.5,28.15,29.16,140632,0
2014-04-23,29.33,29.62,28.85,29.26,54322,0
2014-04-24,29.43,29.85,29.2,29.83,63033,0
2014-04-25,29.8,29.98,29.27,29.81,87033,0
2014-04-28,29.97,30.2,29.6,29.79,53317,0
2014-04-29,29.8,30,29.6,29.69,62351,0
2014-04-30,30.01,30.61,29.6,30.14,153455,0
2014-05-01,30.14,30.21,29.86,30.01,202732,0
2014-05-02,30.05,30.19,29.83,30.02,140260,0
2014-05-05,29.82,30.21,29.65,30.09,72512,0
2014-05-06,29.91,29.96,29.23,29.3,101971,0
2014-05-07,29.47,29.5,28.6,29.1,57145,0
2014-05-08,29,29.48,28.63,28.83,52957,0
2014-05-09,28.69,29.39,28.63,29.36,39289,0
2014-05-12,29.52,30.61,29.38,30.3,55115,0
2014-05-13,30.08,30.17,29.57,29.64,106551,0
2014-05-14,29.66,29.89,29.06,29.32,57846,0
2014-05-15,29.32,29.32,28.81,29.19,39354,0
2014-05-16,29.28,29.86,28.91,29.37,33421,0
2014-05-19,29.41,30.5,29.08,30.44,84997,0
2014-05-20,30.45,30.6,29.95,30.33,58593,0
2014-05-21,30.57,30.84,29.93,30.12,29645,0
2014-05-22,30.16,30.24,29.87,30.02,26510,0
2014-05-23,30.06,30.52,29.81,30.51,33714,0
2014-05-27,30.51,31.09,30.31,30.9,36038,0
2014-05-28,30.79,30.83,30.02,30.04,69145,0
2014-05-29,30.28,30.66,29.92,30.64,72744,0
2014-05-30,30.71,31.85,30.66,31.52,105817,0
2014-06-02,31.59,31.59,30.49,30.56,58544,0
2014-06-03,30.5,30.75,30.12,30.43,47994,0
2014-06-04,30.18,30.93,30.18,30.77,42291,0
2014-06-05,30.92,31.2,30.2,31.04,47901,0
2014-06-06,31.16,31.45,30.67,31.01,92338,0
2014-06-09,30.32,30.89,30.32,30.86,55367,0
2014-06-10,30.86,31.15,30.83,31.12,32700,0
2014-06-11,30.88,31.07,30.66,30.75,38589,0
2014-06-12,30.61,30.61,30.16,30.37,28027,0
2014-06-13,30.33,30.56,30.09,30.52,37990,0
2014-06-16,30.34,30.49,30,30.39,26494,0
2014-06-17,30.24,30.57,30.05,30.46,26678,0
2014-06-18,30.4,31.58,29.95,31.06,66136,0
2014-06-19,31.19,31.41,30.85,31.31,16887,0
2014-06-20,31.45,31.54,30.59,31.18,80826,0
2014-06-23,31.09,31.22,30.2,30.28,33387,0
2014-06-24,30.11,30.47,29.7,29.77,36638,0
2014-06-25,29.5,30.26,28.81,29.83,71017,0
2014-06-26,29.84,29.94,29.19,29.89,65520,0
2014-06-27,29.62,30.29,29.62,30.1,77237,0
2014-06-30,30,30.71,29.9,30.5,54777,0
2014-07-01,30.69,30.91,30.24,30.66,53700,0
2014-07-02,30.49,30.76,30.37,30.62,37000,0
2014-07-03,30.79,30.92,30.58,30.92,18646,0
2014-07-07,30.82,31.73,30.62,31.15,69534,0
2014-07-08,31.07,31.34,30.74,31.12,28403,0
2014-07-09,31.23,32.29,31.13,31.81,67254,0
2014-07-10,31.25,31.55,30.87,31.03,56397,0
2014-07-11,31.14,31.16,30.81,30.99,36113,0
2014-07-14,31.09,31.1,30.68,30.7,22357,0
2014-07-15,30.63,30.96,30.37,30.5,45782,0
2014-07-16,30.64,30.69,30.1,30.18,55130,0
2014-07-17,30.08,30.25,29.8,30,131885,0
2014-07-18,29.9,30.82,29.82,30.46,49595,0
2014-07-21,30.32,30.32,29.8,29.86,81671,0
2014-07-22,29.93,30.29,29.93,30.16,43696,0
2014-07-23,30.25,30.4,29.99,30.33,31484,0
2014-07-24,30.49,31.03,30.29,30.37,46086,0
2014-07-25,30.13,30.34,29.8,29.9,34512,0
2014-07-28,30.04,30.04,29.41,29.75,41332,0
2014-07-29,29.91,29.91,29.61,29.77,33803,0
2014-07-30,29.75,31.02,29.75,30.71,78451,0
2014-07-31,30.55,30.91,30.33,30.5,45383,0
2014-08-01,30.45,30.7,30.17,30.49,31603,0
2014-08-04,30.53,30.59,30.27,30.39,27267,0
2014-08-05,30.16,30.26,29.74,29.97,50463,0
2014-08-06,29.67,30.5,29.52,30.44,33868,0
2014-08-07,30.43,30.45,29.82,30.06,59725,0
2014-08-08,30,30.5,29.98,30.41,19216,0
2014-08-11,30.5,31.19,30.28,30.98,27459,0
2014-08-12,30.99,31.18,30.41,30.54,22633,0
2014-08-13,30.43,30.97,30.38,30.82,20102,0
2014-08-14,30.86,32.18,30.86,32.16,50854,0
2014-08-15,32.37,33.08,31.74,32.98,94393,0
2014-08-18,33.42,33.52,33.1,33.25,34755,0
2014-08-19,33.43,33.43,32.9,32.98,76684,0
2014-08-20,32.88,33.66,32.64,33.29,35397,0
2014-08-21,33.36,33.37,32.74,33.3,17129,0
2014-08-22,33.22,33.95,33.2,33.24,46435,0
2014-08-25,33.54,34.27,33.54,33.99,52610,0
2014-08-26,34.03,34.32,33.87,33.95,42278,0
2014-08-27,33.93,34.32,33.42,33.76,48174,0
2014-08-28,33.88,34.19,33.74,33.93,45060,0
2014-08-29,33.94,34.59,33.71,33.97,62427,0
2014-09-02,34.06,35.13,33.84,34.99,42402,0
2014-09-03,35.09,35.14,34.28,34.39,31547,0
2014-09-04,34.56,35.05,34.35,34.39,22031,0
2014-09-05,34.32,34.54,34,34.37,41039,0
2014-09-08,34.4,34.81,33.72,33.82,19785,0
2014-09-09,33.61,33.74,33.02,33.3,56435,0
2014-09-10,33.34,33.92,33.06,33.51,33026,0
2014-09-11,33.5,34.08,33.38,33.47,29058,0
2014-09-12,33.61,33.64,32.62,33.1,38481,0
2014-09-15,33.03,33.1,32.41,32.46,29924,0
2014-09-16,32.29,32.85,32.09,32.6,17999,0
2014-09-17,32.62,32.76,32.37,32.71,26145,0
2014-09-18,32.74,32.74,32.35,32.53,23712,0
2014-09-19,32.59,32.84,31.81,32.43,68086,0
2014-09-22,32.16,33.32,31.67,33.04,37566,0
2014-09-23,32.86,32.86,32,32.02,32488,0
2014-09-24,32.52,32.52,31.74,32.34,25392,0
2014-09-25,32.16,32.16,31.43,31.7,31770,0
2014-09-26,31.88,32.1,31.71,32.08,16574,0
2014-09-29,31.81,31.97,31.2,31.95,32039,0
2014-09-30,31.68,32,31.52,31.69,42105,0
2014-10-01,31.78,31.78,30.95,31.04,31159,0
2014-10-02,31.08,31.65,30.57,31.34,36376,0
2014-10-03,31.75,32.07,31.56,31.9,22957,0
2014-10-06,32.08,32.08,31.62,31.7,18569,0
2014-10-07,31.6,32.21,31.28,31.51,40388,0
2014-10-08,31.39,32.53,31.02,32.49,31669,0
2014-10-09,32.38,32.38,31.01,31.1,43410,0
2014-10-10,30.91,32.94,30.91,31.93,62882,0
2014-10-13,32.12,32.84,32.08,32.27,39027,0
2014-10-14,32.67,33.25,32.44,32.79,53642,0
2014-10-15,32.51,32.86,30.86,32.1,69706,0
2014-10-16,31.63,32.72,31.21,32.48,45558,0
2014-10-17,32.95,32.95,31.95,32.13,50605,0
2014-10-20,31.89,32.43,31.74,32.38,43276,0
2014-10-21,32.4,33.4,32.4,33.17,34681,0
2014-10-22,33.25,34,32.32,32.59,46299,0
2014-10-23,32.97,33.43,32.61,32.92,62907,0
2014-10-24,33.09,33.48,32.71,33,45544,0
2014-10-27,32.86,33.12,32.44,32.64,24252,0
2014-10-28,32.94,33.56,32.9,33.54,51616,0
2014-10-29,33.8,35.26,33.52,34.09,116352,0
2014-10-30,33.63,34.13,33.5,34,72520,0
2014-10-31,34.5,34.5,33.97,34.3,73124,0
2014-11-03,34.37,34.41,33.96,34.06,38525,0
2014-11-04,33.9,34.46,33.66,33.98,61975,0
2014-11-05,34.28,34.28,33.75,34.14,65119,0
2014-11-06,33.94,34.52,33.87,34.12,44535,0
2014-11-07,33.97,33.97,33.27,33.56,63475,0
2014-11-10,33.48,33.83,32.9,33.77,41229,0
2014-11-11,33.64,33.99,33.43,33.8,43976,0
2014-11-12,33.64,33.98,33.49,33.58,44950,0
2014-11-13,33.74,34.4,33.43,33.56,45531,0
2014-11-14,33.46,33.77,33.05,33.18,28142,0
2014-11-17,33.23,33.39,32.56,32.75,27656,0
2014-11-18,32.65,33.61,32.5,32.96,41915,0
2014-11-19,32.91,33.54,32.57,32.76,35615,0
2014-11-20,32.5,33.01,32.44,32.75,21801,0
2014-11-21,33.25,33.25,32.53,32.62,21420,0
2014-11-24,32.83,33.27,32.4,33.2,28898,0
2014-11-25,33.02,33.3,32.95,33.22,31020,0
2014-11-26,33.25,33.25,32.36,32.56,33995,0
2014-11-28,32.72,33.3,32.71,32.96,34614,0
2014-12-01,32.92,32.96,32.4,32.69,32346,0
2014-12-02,32.89,33.2,32.88,33.13,25242,0
2014-12-03,33.14,33.69,32.89,33.53,44370,0
2014-12-04,33.58,34.11,33.47,33.94,46899,0
2014-12-05,33.94,34.57,33.9,34.46,41628,0
2014-12-08,34.52,34.76,33.9,34.05,73836,0
2014-12-09,33.78,34.51,33.22,34.29,31842,0
2014-12-10,34.34,34.94,33.9,34.07,46210,0
2014-12-11,34.36,34.58,33.5,33.68,30581,0
2014-12-12,33.14,33.3,32.63,32.66,41595,0
2014-12-15,32.68,32.99,31.81,32.01,24622,0
2014-12-16,32.09,32.97,32.09,32.38,28506,0
2014-12-17,32.34,33.35,32.17,33.22,46928,0
2014-12-18,33.68,34.74,33.41,34.57,58725,0
2014-12-19,34.52,35.53,34.52,34.88,101296,0
2014-12-22,35.02,35.39,34.55,35.04,36726,0
2014-12-23,35.1,35.79,35.1,35.55,21035,0
2014-12-24,35.69,35.7,34.83,34.98,46750,0
2014-12-26,34.95,35.14,33.88,34.37,37598,0
2014-12-29,34.49,34.99,34.38,34.92,24094,0
2014-12-30,34.65,34.78,34.37,34.46,18153,0
2014-12-31,34.49,34.64,33.94,34.16,32075,0
2015-01-02,34.53,34.98,33.51,33.82,23156,0
2015-01-05,33.61,33.89,33.34,33.49,21951,0
2015-01-06,33.78,33.85,33.24,33.36,88090,0
2015-01-07,33.65,33.95,32.67,33.52,35286,0
2015-01-08,33.65,34.77,33.52,33.97,68112,0
2015-01-09,33.83,33.99,33.3,33.39,21236,0
2015-01-12,33.59,33.86,32.91,33.13,16456,0
2015-01-13,33.29,33.29,32.15,32.55,96773,0
2015-01-14,32.27,33.18,32.27,33.06,30740,0
2015-01-15,33.21,33.21,32,32.32,50598,0
2015-01-16,32.14,33.46,32.14,32.93,25541,0
2015-01-20,33.14,33.36,32.1,32.73,99054,0
2015-01-21,32.8,33.12,32.5,32.64,24866,0
2015-01-22,32.67,34.28,32.41,34.2,65591,0
2015-01-23,34.11,34.28,32.75,33.1,60337,0
2015-01-26,33,33.43,33,33.36,34199,0
2015-01-27,33.23,33.76,32.76,32.89,41410,0
2015-01-28,33.26,33.69,32.52,32.65,38012,0
2015-01-29,32.89,34.33,32.89,33.89,64193,0
2015-01-30,33.48,33.66,32.62,32.74,36659,0
2015-02-02,32.62,33.16,32.43,33.07,30012,0
2015-02-03,32.98,33.12,32.5,33,62607,0
2015-02-04,33,34.34,33,33.96,52407,0
2015-02-05,34.25,34.96,33.92,34.35,48721,0
2015-02-06,34.52,34.97,33,33.57,123277,0
2015-02-09,33.36,34.2,32.97,33.09,34337,0
2015-02-10,33.02,33.32,32.96,33.04,28443,0
2015-02-11,33.03,33.09,32.51,32.74,46904,0
2015-02-12,32.52,33.04,32.52,32.92,56431,0
2015-02-13,32.98,33.38,32.86,33.05,27830,0
2015-02-17,33.21,34.62,32.65,34.14,60036,0
2015-02-18,34.27,34.58,34.12,34.37,16204,0
2015-02-19,34.52,34.52,33.62,33.7,48932,0
2015-02-20,33.78,34.32,33.59,34.09,15060,0
2015-02-23,34.27,34.27,33.7,33.82,26106,0
2015-02-24,33.93,34.18,33.71,33.98,17161,0
2015-02-25,33.9,33.9,33.4,33.52,17299,0
2015-02-26,33.43,33.96,33.22,33.5,27967,0
2015-02-27,33.36,34,33.36,33.76,47671,0
2015-03-02,33.93,34.15,33.76,34.03,38100,0
2015-03-03,34.03,34.22,33.74,33.85,22200,0
2015-03-04,33.88,34.01,33.54,33.95,27100,0
2015-03-05,34.02,34.02,33.52,33.96,20300,0
2015-03-06,33.68,33.95,33.6,33.72,24200,0
2015-03-09,33.72,33.76,33.27,33.56,48900,0
2015-03-10,33.08,33.35,32.73,33,34800,0
2015-03-11,32.13,33.03,32.13,33.03,55900,0
2015-03-12,33.33,35.74,32.52,35.55,103000,0
2015-03-13,35.7,35.74,35.29,35.64,49100,0
2015-03-16,35.95,36.89,35.66,36.45,135000,0
2015-03-17,36.54,37.75,36.5,37.56,145300,0
2015-03-18,37.77,38.25,37.61,37.97,129200,0
2015-03-19,38.13,38.14,37.28,37.89,88100,0
2015-03-20,38.09,39.25,37.98,38.89,216800,0
2015-03-23,38.98,39.94,38.95,39.68,100200,0
2015-03-24,39.72,40.15,39.26,39.63,107800,0
2015-03-25,39.82,39.96,39.42,39.47,45600,0
2015-03-26,39.28,39.95,39.26,39.74,88200,0
2015-03-27,39.9,40.37,39.56,39.67,53400,0
2015-03-30,39.76,40.11,39.68,39.84,52400,0
2015-03-31,39.79,41.25,39.79,41.2,142100,0
2015-04-01,41.34,41.44,40.34,40.81,50900,0
2015-04-02,41.06,41.67,40.6,40.76,51800,0
2015-04-06,40.65,41.37,40.61,40.81,75600,0
2015-04-07,40.96,41.5,40.79,40.83,54797,0
2015-04-08,40.51,41.52,40.51,41.18,45700,0
2015-04-09,41.37,41.65,40.42,40.5,38524,0
2015-04-10,40.75,41.08,40.36,40.56,41300,0
2015-04-13,40.61,40.75,39.85,40.19,36300,0
2015-04-14,40.39,40.92,40.03,40.63,37600,0
2015-04-15,40.64,41.13,40.42,40.72,82670,0
2015-04-16,40.47,41.06,39.91,40.14,59965,0
2015-04-17,39.87,40.04,39.27,39.43,45400,0
2015-04-20,39.53,39.99,39.21,39.55,58226,0
2015-04-21,39.76,40.2,39.56,39.98,72714,0
2015-04-22,39.89,40.14,39.65,39.99,39152,0
2015-04-23,39.96,40.48,39.85,40.35,37000,0
2015-04-24,40.03,40.49,39.98,40.25,46389,0
2015-04-27,40.18,41.12,39.81,40.03,39400,0
2015-04-28,39.72,40.68,39.49,40.28,39300,0
2015-04-29,40.15,40.44,39.78,39.99,44200,0
2015-04-30,39.81,39.83,39.03,39.11,84100,0
2015-05-01,39.14,39.54,38.85,39.15,61300,0
2015-05-04,39.32,39.85,38.85,39,41500,0
2015-05-05,38.74,38.85,38.11,38.61,70200,0
2015-05-06,38.65,39.24,38.39,38.88,42571,0
2015-05-07,37.5,37.5,34.31,36.01,161360,0
2015-05-08,35.52,36.44,35.35,36.03,70400,0
2015-05-11,35.83,36.18,35.54,35.82,49500,0
2015-05-12,35.81,35.83,35.2,35.52,48636,0
2015-05-13,35.63,35.84,35.37,35.53,28000,0
2015-05-14,35.75,36.44,35.45,36,116000,0
2015-05-15,35.93,36.27,35.6,36.11,83016,0
2015-05-18,36.16,36.83,35.79,36.71,39666,0
2015-05-19,36.28,36.83,36.09,36.36,40800,0
2015-05-20,36.37,36.9,36.13,36.84,40600,0
2015-05-21,36.69,37.36,36.69,37.18,45400,0
2015-05-22,37.18,37.38,36.66,37.09,31000,0
2015-05-26,36.87,37.45,36.64,36.87,59047,0
2015-05-27,37.03,37.37,36.57,37.26,50200,0
2015-05-28,37.02,37.36,36.83,37.32,52421,0
2015-05-29,37.17,37.77,36.87,36.91,127700,0
2015-06-01,37.01,37.04,36.59,36.8,44089,0
2015-06-02,36.54,37.14,36.43,36.67,32550,0
2015-06-03,36.52,36.95,36.19,36.84,40900,0
2015-06-04,36.43,36.75,36.23,36.48,29700,0
2015-06-05,36.26,36.57,36.14,36.49,23300,0
2015-06-08,36.29,36.37,36,36.27,41800,0
2015-06-09,36.18,36.28,36.01,36.11,27430,0
2015-06-10,36.19,36.58,35.88,36.23,63015,0
2015-06-11,36.38,37.19,36.16,37.16,61852,0
2015-06-12,37.04,37.17,36.57,36.75,19300,0
2015-06-15,36.43,36.43,35.89,36.16,44900,0
2015-06-16,36.22,36.67,36.22,36.36,44500,0
2015-06-17,36.31,37.04,36.14,36.97,32900,0
2015-06-18,37.03,37.72,36.89,37.13,50900,0
2015-06-19,37.25,37.66,36.94,37.27,71300,0
2015-06-22,37.35,38,37.12,37.53,26500,0
2015-06-23,37.99,37.99,37.07,37.74,23370,0
2015-06-24,37.58,37.58,36.8,37.17,34900,0
2015-06-25,37.13,37.5,36.76,37.45,30600,0
2015-06-26,37.31,37.75,36.93,37.11,48000,0
2015-06-29,36.99,37.29,36.27,36.68,51800,0
2015-06-30,37.06,37.26,36.35,36.71,59240,0
2015-07-01,36.84,37.38,36.45,37.12,38400,0
2015-07-02,37.26,37.26,36.67,36.83,30700,0
2015-07-06,36.72,36.85,36.58,36.7,30300,0
2015-07-07,36.6,37.25,36.2,37,32800,0
2015-07-08,36.66,36.91,35.81,36.15,44000,0
2015-07-09,36.48,36.5,35.58,35.82,36600,0
2015-07-10,36.03,36.6,35.94,36.32,24600,0
2015-07-13,36.66,36.66,36.03,36.44,26700,0
2015-07-14,36.79,36.88,36.19,36.42,33831,0
2015-07-15,36.3,36.72,35.76,36,37983,0
2015-07-16,36.25,36.5,35.87,35.96,40600,0
2015-07-17,35.92,35.92,35.54,35.6,34200,0
2015-07-20,35.56,35.8,35.12,35.53,54700,0
2015-07-21,35.47,36.62,34.93,35.18,109300,0
2015-07-22,34.97,35.5,34.97,35.41,24100,0
2015-07-23,35.4,35.59,35,35.17,22400,0
2015-07-24,35.06,35.33,34.23,35,36100,0
2015-07-27,34.74,34.84,34.25,34.47,189300,0
2015-07-28,34.51,34.79,34.3,34.47,49800,0
2015-07-29,35.19,36.87,34.5,35.92,77300,0
2015-07-30,35.86,36.59,34.91,36.49,92300,0
2015-07-31,36.5,36.5,35.74,35.97,23900,0
2015-08-03,36.02,36.21,35.38,35.9,71095,0
2015-08-04,35.94,36.7,35.94,36.48,238300,0
2015-08-05,36.82,37.5,36.82,37.27,26200,0
2015-08-06,37.4,37.67,37.03,37.34,23548,0
2015-08-07,37.12,37.24,36.33,36.49,29500,0
2015-08-10,36.79,36.95,36.26,36.56,26800,0
2015-08-11,36.45,36.6,35.88,35.95,33723,0
2015-08-12,35.56,35.56,34.6,35.39,86100,0
2015-08-13,35.42,35.73,34.96,35.3,30700,0
2015-08-14,35.15,36.01,34.93,35.79,23200,0
2015-08-17,35.57,36.08,34.89,35.23,31800,0
2015-08-18,35.07,35.51,34.91,35.4,44200,0
2015-08-19,34.99,35,34.09,34.47,30600,0
2015-08-20,34.02,34.36,33.67,34.01,50500,0
2015-08-21,33.16,34.01,33.16,33.86,67900,0
2015-08-24,32.43,33.86,32.27,32.54,59909,0
2015-08-25,33.42,33.5,31.5,31.84,68900,0
2015-08-26,32.29,32.92,31.43,32.86,64100,0
2015-08-27,32.86,33.1,32.27,32.78,40100,0
2015-08-28,32.63,33.3,32.59,33.22,27800,0
2015-08-31,33.01,33.44,32.58,33.34,65400,0
2015-09-01,32.86,32.86,31.77,32.29,105200,0
2015-09-02,32.56,32.76,31.98,32.67,26300,0
2015-09-03,32.9,33.08,32.5,32.74,34600,0
2015-09-04,32.27,32.64,32.26,32.49,15800,0
2015-09-08,32.95,32.97,32.25,32.78,34000,0
2015-09-09,33.1,33.1,32.21,32.3,30300,0
2015-09-10,32.23,32.37,31.49,32.19,23481,0
2015-09-11,32,32.11,31.4,32.06,22900,0
2015-09-14,32.04,32.04,31.06,31.23,21500,0
2015-09-15,31.33,31.7,31.18,31.64,19400,0
2015-09-16,31.72,31.81,31.03,31.29,41000,0
2015-09-17,31.36,32.4,31.36,32.18,25949,0
2015-09-18,31.79,32.44,31.36,32.06,124500,0
2015-09-21,32.15,32.56,32.09,32.42,49500,0
2015-09-22,32.1,32.13,31.51,31.73,24400,0
2015-09-23,31.79,31.96,30.99,31.16,28200,0
2015-09-24,30.91,31.48,30.39,31.36,30601,0
2015-09-25,31.47,31.47,30.45,30.58,48200,0
2015-09-28,30.57,30.57,29.1,29.32,49274,0
2015-09-29,29.25,29.8,28.53,28.97,88500,0
2015-09-30,29,29.59,28.81,29.45,52600,0
2015-10-01,29.3,30,29.3,29.68,31200,0
2015-10-02,29.25,30.12,29.25,30.12,21400,0
2015-10-05,30.17,30.99,30.17,30.91,25455,0
2015-10-06,30.94,30.94,30.35,30.64,23700,0
2015-10-07,30.69,30.93,30.33,30.44,48100,0
2015-10-08,30.52,31.33,30.46,31.16,24600,0
2015-10-09,31.13,31.49,31.13,31.44,21900,0
2015-10-12,31.33,31.6,31.02,31.44,13010,0
2015-10-13,31.16,31.81,30.73,30.92,31600,0
2015-10-14,31,31.38,30.16,30.5,28700,0
2015-10-15,30.68,30.9,30.2,30.85,43800,0
2015-10-16,31.03,31.08,30.46,30.64,33600,0
2015-10-19,30.6,31.05,30.41,30.86,28429,0
2015-10-20,30.94,30.94,30.2,30.45,63807,0
2015-10-21,30.59,31.31,30.28,30.61,49300,0
2015-10-22,30.72,31.21,30.62,31.21,38200,0
2015-10-23,31.35,31.98,31.04,31.84,23100,0
2015-10-26,31.88,31.88,31.27,31.28,16900,0
2015-10-27,31.05,31.62,30.85,31,23800,0
2015-10-28,31.01,31.92,30.81,31.64,53400,0
2015-10-29,31.51,32.15,31.31,31.38,49600,0
2015-10-30,31.46,31.56,30.88,31.37,27200,0
2015-11-02,31.56,32.4,31.15,32.36,33911,0
2015-11-03,32.17,32.39,31.68,32.2,24600,0
2015-11-04,32.2,32.23,29.48,30.28,102842,0
2015-11-05,30.16,30.75,29.54,30.29,26300,0
2015-11-06,30.09,30.62,29.62,30.38,65700,0
2015-11-09,30.27,30.62,29.58,29.66,34854,0
2015-11-10,29.57,30.54,29.57,30.15,80800,0
2015-11-11,30.19,31.02,30.19,30.4,42400,0
2015-11-12,30.31,30.99,29.97,30,111400,0
2015-11-13,29.7,30,28.27,28.37,89400,0
2015-11-16,28.28,28.81,27.3,27.5,51700,0
2015-11-17,27.64,27.67,26.13,26.25,99500,0
2015-11-18,26.36,26.94,26.09,26.72,91900,0
2015-11-19,26.72,26.92,26.39,26.5,50600,0
2015-11-20,26.68,26.77,26.26,26.48,28700,0
2015-11-23,26.54,26.94,26.29,26.81,17700,0
2015-11-24,26.8,28.02,26.72,27.67,83300,0
2015-11-25,27.71,27.95,27.43,27.75,24900,0
2015-11-27,27.74,27.95,27.49,27.71,11200,0
2015-11-30,27.67,27.67,27.04,27.38,63600,0
2015-12-01,27.46,27.77,27.25,27.61,60842,0
2015-12-02,27.51,28.62,27.3,27.89,163927,0
2015-12-03,27.92,28.35,27.44,27.99,62117,0
2015-12-04,28.2,29.11,28.01,28.7,62500,0
2015-12-07,28.85,28.85,27.63,28.15,58400,0
2015-12-08,27.84,28.51,27.65,28.06,43868,0
2015-12-09,28,28.63,27.31,27.57,73400,0
2015-12-10,27.63,27.69,27.16,27.57,23800,0
2015-12-11,27.11,27.3,26.57,26.78,30900,0
2015-12-14,26.76,27.26,26.41,26.69,70293,0
2015-12-15,27.11,27.36,26.75,27.2,45500,0
2015-12-16,27.27,28.15,27.27,28.02,49600,0
2015-12-17,28.17,28.26,27.55,27.97,39300,0
2015-12-18,27.81,28.06,27.38,28.02,101300,0
2015-12-21,28.32,28.88,27.8,28.3,38800,0
2015-12-22,28.3,28.3,27.58,27.89,49225,0
2015-12-23,27.92,29.14,27.89,29,29900,0
2015-12-24,29.07,29.07,28.64,28.71,12422,0
2015-12-28,28.53,28.712,28.09,28.39,21049,0
2015-12-29,28.12,28.49,28.07,28.29,19655,0
2015-12-30,28.32,28.37,27.7,28.03,43148,0
2015-12-31,27.83,28.4,27.675,27.84,79290,0
2016-01-04,27.29,27.7,26.2901,27.33,55471,0
2016-01-05,27.4,27.955,27.1116,27.29,28813,0
2016-01-06,26.82,27.48,25.91,26.17,82515,0
2016-01-07,25.87,26.46,25.02,25.1,34034,0
2016-01-08,25.09,25.84,25.09,25.28,49737,0
2016-01-11,25.35,25.9,25.21,25.64,46105,0
2016-01-12,25.84,26.43,25.52,26.08,60615,0
2016-01-13,26.11,26.11,24.34,24.5,40728,0
2016-01-14,24.54,25.32,24.195,25.17,64901,0
2016-01-15,26.04,28.41,26.04,28.08,135270,0
2016-01-19,28.28,30.1,28.28,29.84,131300,0
2016-01-20,29.65,30.53,28.22,30.28,98762,0
2016-01-21,30.29,30.54,29.63,29.7,61069,0
2016-01-22,30,30.46,29.7,30.03,46463,0
2016-01-25,29.99,30,29.19,29.31,49579,0
2016-01-26,29.26,29.98,29.22,29.3,65051,0
2016-01-27,29.3,29.84,28.5,28.85,115988,0
2016-01-28,29.04,29.29,28.79,28.98,90052,0
2016-01-29,28.99,29.87,28.99,29.73,81432,0
2016-02-01,29.39,29.93,28.69,29.51,55549,0
2016-02-02,29.29,29.46,28.39,28.53,28914,0
2016-02-03,28.75,29.1116,27.92,28.68,41177,0
2016-02-04,28.62,28.98,28.37,28.82,36462,0
2016-02-05,28.8,28.82,28.18,28.34,79879,0
2016-02-08,28.05,28.45,27.57,28.35,31337,0
2016-02-09,27.97,28.77,27.88,28.39,41981,0
2016-02-10,28.68,28.88,28.08,28.22,29738,0
2016-02-11,27.73,27.94,27.13,27.58,22551,0
2016-02-12,27.47,27.9,27.07,27.56,89486,0
2016-02-16,27.79,28.98,27.483,28.92,50251,0
2016-02-17,29,30.21,28.98,29.96,41418,0
2016-02-18,29.86,29.86,28.44,28.88,49370,0
2016-02-19,28.83,29.7,28.82,29.58,36791,0
2016-02-22,29.9,30.63,29.71,29.99,62617,0
2016-02-23,29.87,30.62,29.48,30.13,81247,0
2016-02-24,29.448,30.5,29.448,30.45,43678,0
2016-02-25,29.92,31.46,29.92,31.17,71123,0
2016-02-26,31.25,35.85,31.25,35,197228,0
2016-02-29,35.01,36,34.6,35,100867,0
2016-03-01,35.28,35.99,35.28,35.97,32223,0
2016-03-02,35.82,36.09,35.29,35.57,74768,0
2016-03-03,35.4,35.92,34.84,35.79,51984,0
2016-03-04,36,37.08,35.77,36.62,61427,0
2016-03-07,36.62,38,35.74,37.97,82007,0
2016-03-08,37.83,37.83,37.34,37.44,44122,0
2016-03-09,37.69,37.89,37.03,37.19,38521,0
2016-03-10,37.2,37.74,34.74,35.28,98154,0
2016-03-11,35.72,37.13,34.81,35.06,181991,0
2016-03-14,35.05,36.57,35.05,35.89,74406,0
2016-03-15,35.49,35.84,34.82,35,86114,0
2016-03-16,34.43,35.41,34.06,35.18,88015,0
2016-03-17,35.32,36.67,34.73,36.59,54907,0
2016-03-18,36.92,37.14,36.33,36.88,93202,0
2016-03-21,36.75,37.459,36.47,36.52,33666,0
2016-03-22,36.24,36.5,35.71,35.98,36458,0
2016-03-23,35.82,36.13,35.44,35.49,60010,0
2016-03-24,35.39,36.05,35.05,35.99,92584,0
2016-03-28,34.44,34.918,31.3584,34.64,320031,0
2016-03-29,34.68,36.52,34.387,36.01,134520,0
2016-03-30,36.08,36.53,35.48,35.88,71300,0
2016-03-31,35.81,36.64,35.51,36.41,89100,0
2016-04-01,35.94,36.85,35.66,36.6,51382,0
2016-04-04,36.36,36.87,36.02,36.52,58488,0
2016-04-05,36.47,37,35.97,36.71,39734,0
2016-04-06,36.66,36.86,36.16,36.29,30221,0
2016-04-07,36.17,36.31,35.08,35.59,135666,0
2016-04-08,35.79,36.03,35.42,35.88,45657,0
2016-04-11,36.26,36.79,35.9142,36.24,56500,0
2016-04-12,36.55,36.86,36.29,36.45,25014,0
2016-04-13,36.56,36.8,35.83,36.52,37371,0
2016-04-14,36.52,37.11,35.9701,36.9,106427,0
2016-04-15,36.91,37.39,36.54,36.97,40420,0
2016-04-18,36.74,37.47,36.5851,37.07,52838,0
2016-04-19,37.29,37.4,36.83,37.2,25264,0
2016-04-20,37.1,37.56,36.73,36.83,28425,0
2016-04-21,36.69,36.89,36.31,36.58,30894,0
2016-04-22,36.49,36.85,36.16,36.74,40556,0
2016-04-25,36.58,36.58,35.89,36.25,46982,0
2016-04-26,36,37.45,36,37.01,51981,0
2016-04-27,36.66,37.42,36.66,37.17,53508,0
2016-04-28,37.4,37.86,36.92,37.07,32927,0
2016-04-29,36.94,36.9497,36.28,36.43,31493,0
2016-05-02,36.68,37.23,35.995,37,30389,0
2016-05-03,36.85,37.09,35.71,35.98,42260,0
2016-05-04,35.99,36.89,35.74,36.47,32078,0
2016-05-05,36.4,36.6,36.07,36.18,75783,0
2016-05-06,36.25,36.92,35.48,35.62,58204,0
2016-05-09,35.49,35.88,35,35.34,31922,0
2016-05-10,35.31,35.51,35.05,35.14,32150,0
2016-05-11,34.98,35.16,34.03,34.14,70061,0
2016-05-12,34.32,34.335,33.1,33.35,46943,0
2016-05-13,33.16,33.3,31.93,32.32,98122,0
2016-05-16,32.05,33.02,31.96,32.82,37718,0
2016-05-17,32.4,32.48,31.04,31.46,104935,0
2016-05-18,31.26,31.48,30.79,31.04,47337,0
2016-05-19,30.71,31.26,30.5,30.75,41599,0
2016-05-20,30.91,31.19,30.22,30.98,49806,0
2016-05-23,30.85,31.17,30.633,30.92,32103,0
2016-05-24,31.18,31.82,30.99,31.51,37914,0
2016-05-25,31.5,31.72,30.89,30.94,32857,0
2016-05-26,31.37,31.66,31.03,31.58,44750,0
2016-05-27,31.74,32.16,31.59,31.68,20901,0
2016-05-31,31.63,31.68,31.09,31.18,42927,0
2016-06-01,30.39,31.61,30.39,31.56,18194,0
2016-06-02,31.39,31.74,31.35,31.74,24927,0
2016-06-03,31.78,31.78,31.53,31.67,18173,0
2016-06-06,31.56,32.73,31.56,32.69,42956,0
2016-06-07,32.68,32.97,32.055,32.2,31638,0
2016-06-08,32.3,32.6085,32.0101,32.15,25094,0
2016-06-09,32.12,32.53,31.51,31.99,32212,0
2016-06-10,31.61,31.83,31.48,31.61,19891,0
2016-06-13,31.53,31.81,31.37,31.45,31221,0
2016-06-14,31.44,31.54,30.69,31.1,26863,0
2016-06-15,31.17,31.46,31.02,31.09,13620,0
2016-06-16,30.81,31.2,30.68,31.15,20441,0
2016-06-17,32.65,34.89,32.32,33.25,226077,0
2016-06-20,33.91,34.09,32.82,32.9,82484,0
2016-06-21,32.95,32.95,31.8,32.2,61023,0
2016-06-22,32.22,32.76,32.0961,32.36,32974,0
2016-06-23,32.59,33.76,31.89,33.62,56937,0
2016-06-24,32.48,32.97,31.6,31.85,121444,0
2016-06-27,31.44,31.44,30.03,30.2,67518,0
2016-06-28,30.36,30.94,29.9,30.53,57429,0
2016-06-29,30.8,31.4,30.58,31.23,60660,0
2016-06-30,31.98,32.2,31.27,32.18,71238,0
2016-07-01,32.11,32.52,31.96,32.19,42040,0
2016-07-05,32,32,31.25,31.4,21528,0
2016-07-06,31.16,31.16,30.28,31.07,46646,0
2016-07-07,31.27,31.43,30.66,31.08,38361,0
2016-07-08,31.31,31.31,30.63,30.73,198519,0
2016-07-11,30.8,34.13,30.49,33.29,260067,0
2016-07-12,33.67,33.984,32.61,33.32,98592,0
2016-07-13,33.45,34.08,33.13,33.51,38969,0
2016-07-14,33.63,34,33.15,33.26,60893,0
2016-07-15,33.42,33.65,32.99,33.41,52086,0
2016-07-18,33.41,33.56,32.915,33.09,48259,0
2016-07-19,33.14,33.14,32.28,32.76,57616,0
2016-07-20,32.9,33.69,32.56,33.27,40977,0
2016-07-21,33.18,33.87,32.66,32.86,60095,0
2016-07-22,32.75,33.01,32.46,32.53,48585,0
2016-07-25,32.48,32.66,32.26,32.48,25062,0
2016-07-26,32.65,33.125,32.59,32.91,39769,0
2016-07-27,32.77,33.21,32.77,33.14,41137,0
2016-07-28,33.22,33.52,32.83,33.26,36365,0
2016-07-29,33.87,35.82,33.06,35.49,113464,0
2016-08-01,35.49,35.98,35.26,35.95,44854,0
2016-08-02,36.11,36.11,34.2795,34.77,62932,0
2016-08-03,34.57,35.48,34.41,35.08,36713,0
2016-08-04,34.99,35.36,34.71,35.03,19450,0
2016-08-05,35.09,35.71,35.01,35.23,28779,0
2016-08-08,35.17,35.24,34.83,35.12,23064,0
2016-08-09,35.22,35.605,35.08,35.1,24924,0
2016-08-10,35.32,35.835,34.96,35.28,65192,0
2016-08-11,35.31,35.62,34.63,35.25,22682,0
2016-08-12,35.31,35.83,35.1,35.54,29915,0
2016-08-15,35.76,35.85,35.51,35.65,58226,0
2016-08-16,35.51,35.51,34.95,35.21,36123,0
2016-08-17,35.06,35.42,34.75,35.12,68131,0
2016-08-18,35.2,35.9899,35.09,35.85,51139,0
2016-08-19,35.52,36.03,35.43,35.63,36770,0
2016-08-22,35.47,35.77,34.94,35.35,16487,0
2016-08-23,35.46,35.71,35.36,35.61,17362,0
2016-08-24,35.54,35.78,35.24,35.76,18721,0
2016-08-25,35.5,36.15,35.5,36.07,38877,0
2016-08-26,36.5,36.65,35.46,36.03,28545,0
2016-08-29,36.03,36.32,36.03,36.24,15073,0
2016-08-30,36.33,36.33,35.67,35.92,22214,0
2016-08-31,35.99,36.46,35.87,36.19,75065,0
2016-09-01,36.22,36.59,35.475,35.72,42249,0
2016-09-02,36.03,36.895,35.9,36.09,18200,0
2016-09-06,36.11,36.4,36.1,36.29,19795,0
2016-09-07,36.3,36.49,36.22,36.48,29597,0
2016-09-08,36.33,36.37,35.875,36.06,38457,0
2016-09-09,35.72,36.01,35.49,35.57,90829,0
2016-09-12,35.37,35.91,35.28,35.87,46273,0
2016-09-13,35.66,35.8,34.84,35.17,60716,0
2016-09-14,35.13,35.63,34.7,34.99,40393,0
2016-09-15,35.1,35.43,34.8,35.2,30243,0
2016-09-16,35.05,35.14,34.27,35.01,56395,0
2016-09-19,35.18,35.91,35.14,35.77,87897,0
2016-09-20,35.89,35.98,35.5,35.6,54505,0
2016-09-21,35.76,35.96,35.3,35.84,38223,0
2016-09-22,35.98,36.535,35.96,36.37,103654,0
2016-09-23,36.04,36.96,36.013,36.77,51516,0
2016-09-26,36.63,36.99,36.365,36.8,51597,0
2016-09-27,36.72,37.955,36.62,37.59,73470,0
2016-09-28,37.74,37.79,36.3,37.14,93742,0
2016-09-29,37.28,37.28,36.06,36.15,46434,0
2016-09-30,36.34,37.02,36.08,36.78,63678,0
2016-10-03,36.82,36.95,36.25,36.81,66884,0
2016-10-04,36.78,37.4289,36.44,36.49,53164,0
2016-10-05,36.61,36.8,36.18,36.5,105807,0
2016-10-06,36.34,36.87,36.14,36.65,62219,0
2016-10-07,36.65,36.65,35.735,36.46,61729,0
2016-10-10,36.62,36.91,36.355,36.55,75817,0
2016-10-11,36.33,36.4,34.88,35.32,88004,0
2016-10-12,35.34,35.59,35.02,35.33,31834,0
2016-10-13,35.05,35.21,34.57,35.09,41523,0
2016-10-14,35.25,35.66,34.834,35.47,33145,0
2016-10-17,35.55,35.55,34.975,35.2,31576,0
2016-10-18,35.25,35.682,35.1,35.15,26179,0
2016-10-19,35.3,35.55,35,35.15,149049,0
2016-10-20,35.05,35.2,34.8,35.1,23500,0
2016-10-21,34.75,35.1,34.75,35,37800,0
2016-10-24,35.2,35.25,34.9,35.05,17494,0
2016-10-25,35.1,35.75,34.75,35.3,80491,0
2016-10-26,35.05,35.55,34.8,34.9,42754,0
2016-10-27,34.7,34.95,34.15,34.4,71931,0
2016-10-28,34.5,34.65,34.05,34.15,37959,0
2016-10-31,33.9,34.5,33.8,34,30835,0
2016-11-01,34.1,34.1,32.9,33.35,90275,0
2016-11-02,33.3,33.5,32.75,32.8,50145,0
2016-11-03,32.65,33.15,31.85,32.1,76229,0
2016-11-04,32.1,32.45,29.6,29.6,130937,0
2016-11-07,30.2,30.55,29.3,29.4,124646,0
2016-11-08,29.5,29.85,28.45,28.5,107854,0
2016-11-09,28.1,29.1,28.05,28.65,107382,0
2016-11-10,28.8,29.05,27.2,27.85,213888,0
2016-11-11,27.9,29.45,27.45,29,140245,0
2016-11-14,29.6,29.95,29.05,29.25,83385,0
2016-11-15,29.3,29.3808,28.5,28.8,67935,0
2016-11-16,28.95,29.3,28.55,29.3,66434,0
2016-11-17,29.25,29.7,28.85,29.15,102580,0
2016-11-18,29.15,29.2,28.45,29.05,62679,0
2016-11-21,29.05,29.35,28.85,29.15,55149,0
2016-11-22,29.35,29.35,28.8,28.95,135991,0
2016-11-23,28.9,29.4,28.45,29.3,72838,0
2016-11-25,29.3,29.4,28.7,28.95,45895,0
2016-11-28,28.9,29.35,28.7,29.05,45352,0
2016-11-29,29.2,29.2,28.4,28.5,66746,0
2016-11-30,28.75,28.75,27.75,27.75,51604,0
2016-12-01,28,28.25,27.65,27.75,73937,0
2016-12-02,27.85,28.35,27.8,28.05,74971,0
2016-12-05,28.25,28.4,28,28.2,59160,0
2016-12-06,28.2,28.95,28.15,28.75,87740,0
2016-12-07,28.85,29.1,28.405,28.7,55146,0
2016-12-08,28.65,29.15,28.25,29,92969,0
2016-12-09,29.25,29.95,29.05,29.65,55731,0
2016-12-12,29.5,30,29.075,29.15,36719,0
2016-12-13,29.2,30,29.1,29.2,67692,0
2016-12-14,29.1,29.65,28.85,28.9,146096,0
2016-12-15,28.95,29.15,28.75,28.8,52306,0
2016-12-16,29,29.1,28.725,28.75,161262,0
2016-12-19,28.9,29.05,28.4,28.65,106167,0
2016-12-20,28.85,28.9,28.45,28.6,89262,0
2016-12-21,28.4,28.8,28.3,28.5,108070,0
2016-12-22,28.7,29.05,28.4,28.45,170620,0
2016-12-23,28.35,29.45,28.35,29.05,235357,0
2016-12-27,28.9,29.5,28.75,29.1,131658,0
2016-12-28,29.15,29.25,28.65,29.05,70353,0
2016-12-29,29.15,29.4,29,29.2,36982,0
2016-12-30,29.3,29.4,28.85,29.15,110593,0
2017-01-03,29.3,30.7,28.85,29.95,164405,0
2017-01-04,29.95,31.15,29.95,30.9,203009,0
2017-01-05,30.95,30.95,30.1,30.45,41920,0
2017-01-06,30.6,31.3,30.35,31.1,91085,0
2017-01-09,31.1,31.1,30.25,30.8,68759,0
2017-01-10,30.85,31.15,30.5,30.9,80677,0
2017-01-11,30.8,31.05,30.55,31,74874,0
2017-01-12,31,31.25,30.8,31.2,68675,0
2017-01-13,31.25,32.2,31.25,32.15,73199,0
2017-01-17,33,34.8,33,34.55,317779,0
2017-01-18,35,35,33.35,33.7,115681,0
2017-01-19,33.9,34,32.775,32.95,95618,0
2017-01-20,32.9,34,32.9,33.8,101154,0
2017-01-23,34.05,34.05,33.1,33.4,57932,0
2017-01-24,33.45,33.8,32.95,33.8,77524,0
2017-01-25,34.05,34.55,33.5853,33.9,122239,0
2017-01-26,33.7,34.2,33.15,33.6,81941,0
2017-01-27,33.3,33.6,33,33.15,66042,0
2017-01-30,32.95,33.35,32.5,33,68399,0
2017-01-31,32.9,33.5,32.6,33.45,57897,0
2017-02-01,33.4,33.75,32.9,33.05,82451,0
2017-02-02,33,33.85,32.85,33.45,50576,0
2017-02-03,33.4,34.85,33.15,34.45,150045,0
2017-02-06,34.5,34.5,33.8,33.95,34039,0
2017-02-07,34.15,34.2,33.85,34,36222,0
2017-02-08,33.9,34.05,33.3,33.7,64546,0
2017-02-09,32.7,33.9,32.7,33.65,29816,0
2017-02-10,33.65,33.65,33.2,33.65,47134,0
2017-02-13,33.65,34.35,33.5,33.9,62100,0
2017-02-14,33.65,34,33.4,33.9,57540,0
2017-02-15,33.75,34.75,33.65,34.7,71159,0
2017-02-16,34.8,34.8,33.95,34.4,51583,0
2017-02-17,34.6,35.25,34.6,35.05,92497,0
2017-02-21,35,36.65,34.65,35.4,56851,0
2017-02-22,35.4,35.45,34.45,34.75,35642,0
2017-02-23,34.75,34.85,34.1,34.2,47558,0
2017-02-24,34.15,34.75,33.8,34.7,35318,0
2017-02-27,34.6,34.9,34.25,34.65,53738,0
2017-02-28,34.5,34.9,33.55,33.6,46689,0
2017-03-01,34.05,34.4,33.75,34.15,81293,0
2017-03-02,34.2,34.55,33.85,34.05,77068,0
2017-03-03,36.8,36.8,31.95,32.65,372284,0
2017-03-06,32.6,32.6,29.9,30.55,353505,0
2017-03-07,30.4,30.65,29.85,30.1,118440,0
2017-03-08,30.2,30.2,29.75,29.85,83132,0
2017-03-09,29.65,29.95,28.5,28.6,108306,0
2017-03-10,28.7,29.1,28.55,28.9,179867,0
2017-03-13,28.9,29.15,28.6,29,73828,0
2017-03-14,28.95,29.05,28.3,28.95,66696,0
2017-03-15,29.15,29.3,28.8,29.15,62407,0
2017-03-16,29.65,29.75,28.75,29.55,125991,0
2017-03-17,29.6,30.15,29.15,29.85,325315,0
2017-03-20,29.95,30.5,29.3,29.8,241038,0
2017-03-21,29.8,29.8,29,29.05,113326,0
2017-03-22,29.05,29.1,28,28.25,175820,0
2017-03-23,28.4,28.75,28.1,28.25,134795,0
2017-03-24,28.2,28.425,28,28.2,79579,0
2017-03-27,27.95,28.35,27.85,28.15,61109,0
2017-03-28,28.2,28.4,27.85,28.3,57351,0
2017-03-29,28.15,28.35,27.65,28.1,105587,0
2017-03-30,28.2,28.35,27.85,27.95,68246,0
2017-03-31,28,28.05,27.65,27.85,174002,0
2017-04-03,28.05,28.05,27.25,27.55,160155,0
2017-04-04,27.5,27.55,26.95,27.1,79342,0
2017-04-05,27.25,27.25,26.4,26.4,110011,0
2017-04-06,26.4,26.7,26.1,26.4,209647,0
2017-04-07,26.4,26.905,26.1,26.45,179981,0
2017-04-10,26.6,26.9,26.45,26.5,201457,0
2017-04-11,26.45,26.8,26.2,26.6,84929,0
2017-04-12,26.5,26.7,26.05,26.3,60325,0
2017-04-13,26.25,26.3,25.85,25.95,72336,0
2017-04-17,25.95,26.05,25.85,26,70352,0
2017-04-18,26.05,26.05,25.4,25.8,76649,0
2017-04-19,25.9,26.1,25.65,25.7,110780,0
2017-04-20,25.85,25.9,25.55,25.75,102715,0
2017-04-21,25.6,25.6756,24.7,25.35,137333,0
2017-04-24,25.7,25.95,25.5,25.7,77683,0
2017-04-25,25.85,26.35,25.7,26.15,181400,0
2017-04-26,26.05,26.95,26.05,26.65,229239,0
2017-04-27,26.8,26.85,26.15,26.3,77392,0
2017-04-28,26.25,26.25,25.8,25.95,73927,0
2017-05-01,26.05,26.1,25.6,25.95,82462,0
2017-05-02,26,26.25,25.65,25.8,72543,0
2017-05-03,25.75,26,25.35,25.6,109951,0
2017-05-04,25.55,25.65,24.9,25.25,127335,0
2017-05-05,22.2,22.3,18.3,19.3,1293915,0
2017-05-08,19.55,20.55,19.4,20.25,1273822,0
2017-05-09,20.35,20.8,19.8,20.45,491551,0
2017-05-10,20.85,21.45,20.85,21.1,342975,0
2017-05-11,21.1,21.15,20.65,20.95,202190,0
2017-05-12,21,21,19.8,19.9,431892,0
2017-05-15,20.15,20.45,19.95,20.1,389542,0
2017-05-16,20.25,20.75,20.05,20.45,252742,0
2017-05-17,20.25,20.5,19.8,19.95,314797,0
2017-05-18,19.9,19.925,19.2,19.5,342670,0
2017-05-19,19.6,19.6,19,19.25,356887,0
2017-05-22,19.3,19.9,19.3,19.4,270077,0
2017-05-23,19.45,20,19.25,19.45,288244,0
2017-05-24,19.55,19.7,19.3,19.4,140017,0
2017-05-25,19.4,19.55,18.95,19.05,147455,0
2017-05-26,19.05,19.15,18.55,18.9,253081,0
2017-05-30,18.9,18.9,18.15,18.7,323575,0
2017-05-31,18.75,18.75,18.2,18.6,292006,0
2017-06-01,18.65,19.15,18.55,18.85,219817,0
2017-06-02,18.9,19.2,18.7,18.95,260521,0
2017-06-05,18.95,19.05,18.55,19,194384,0
2017-06-06,19,19,18.5,18.8,273776,0
2017-06-07,18.8,18.9,18.45,18.75,173062,0
2017-06-08,18.85,19.2,18.6,19.05,401687,0
2017-06-09,19.05,20.55,18.85,20.5,584343,0
2017-06-12,20.45,21.25,19.55,20.35,404912,0
2017-06-13,20.5,20.9,19.975,20.5,172456,0
2017-06-14,20.45,21.12,20.15,21,230222,0
2017-06-15,20.95,22.1,20.5,22,352893,0
2017-06-16,21.75,22.25,21.05,22.2,309762,0
2017-06-19,22.4,23.3,22.1,23,369316,0
2017-06-20,22.95,23.6,22.5,23.5,434115,0
2017-06-21,23.55,23.6,22.8,23.45,356877,0
2017-06-22,23.5,23.65,22.9,23.3,243471,0
2017-06-23,23.3,23.65,22.9,23.05,269337,0
2017-06-26,23.3,23.8515,23.2,23.6,145669,0
2017-06-27,23.6,24.1,23.3,23.75,181728,0
2017-06-28,23.8,24.65,23.8,24.15,170490,0
2017-06-29,24.2,24.3282,23.75,23.95,129226,0
2017-06-30,24,24,23.45,23.7,165760,0
2017-07-03,23.75,24.2,23.65,24,63302,0
2017-07-05,24,24,23.105,23.5,150113,0
2017-07-06,23.45,23.5,22.775,22.85,227420,0
2017-07-07,22.85,23.1,22.7,22.95,96480,0
2017-07-10,23,23.1,22.5,22.95,165927,0
2017-07-11,22.95,23.5,22,22.4,181488,0
2017-07-12,22.45,22.85,22,22.15,141989,0
2017-07-13,22.1,22.15,21.35,21.65,151867,0
2017-07-14,21.65,21.85,21.05,21.65,159823,0
2017-07-17,21.65,21.85,21.2,21.25,163406,0
2017-07-18,21.2,21.55,20.45,20.9,253137,0
2017-07-19,20.9,21.95,20.55,21.8,261184,0
2017-07-20,21.85,22.4,21.55,21.6,113208,0
2017-07-21,21.75,21.75,21.1,21.55,97475,0
2017-07-24,21.45,21.7,20.95,21.15,198984,0
2017-07-25,21.25,22,21.2,21.3,377442,0
2017-07-26,21.25,21.5,21,21.3,90619,0
2017-07-27,21.3,21.65,21,21.35,178548,0
2017-07-28,21.35,21.45,20.25,20.55,249458,0
2017-07-31,20.5,20.6,19.45,19.55,238104,0
2017-08-01,19.6,19.65,18.85,19,224025,0
2017-08-02,19.05,19.05,18.1,18.2,300350,0
2017-08-03,18.3,18.4,17.6,17.75,476789,0
2017-08-04,17.4,17.6,15.6,16.6,946994,0
2017-08-07,16.5,18.9,16.3,18.5,703867,0
2017-08-08,18.5,19.45,18.3,19.25,803358,0
2017-08-09,19.15,19.3,18.05,19.1,648753,0
2017-08-10,19.1,19.1,18.3,18.4,395124,0
2017-08-11,18.15,18.8,17.7,18.3,387055,0
2017-08-14,18.5,19.3,18.25,18.8,304139,0
2017-08-15,18.8,19,17.65,18.3,429135,0
2017-08-16,18.3,18.4,17.85,18,210868,0
2017-08-17,17.95,18.1,17.3,17.3,329764,0
2017-08-18,17.3,17.6,16.9,17.45,420828,0
2017-08-21,17.5,17.6,16.85,17.15,299432,0
2017-08-22,17.15,17.6,16.75,17.1,296891,0
2017-08-23,17,17.5,16.8,17.3,290037,0
2017-08-24,17.35,17.45,16.8,17,286701,0
2017-08-25,16.95,17.5,16.7,16.95,268973,0
2017-08-28,16.95,16.95,16.2962,16.45,250270,0
2017-08-29,16.35,17,16.1,16.9,241285,0
2017-08-30,16.85,16.9,16.4,16.6,210620,0
2017-08-31,16.65,17,16.6,16.9,201593,0
2017-09-01,16.9,17.45,16.9,17.15,228726,0
2017-09-05,17.1,17.2,16.65,17.05,243093,0
2017-09-06,17.1,17.25,16.6,16.95,261724,0
2017-09-07,17,17.1,16.65,17,223290,0
2017-09-08,17,17,16.4,16.8,312320,0
2017-09-11,16.85,16.95,16.5,16.75,223314,0
2017-09-12,16.75,17,16.65,16.85,149407,0
2017-09-13,16.7,17,16.25,16.45,343989,0
2017-09-14,16.4,16.4,15.65,15.95,412320,0
2017-09-15,16.05,16.2,15.7,16.05,397431,0
2017-09-18,16,16.15,15.8,16,222787,0
2017-09-19,15.9,17.35,15.65,17.05,738958,0
2017-09-20,17,18.15,16.9,18.05,435498,0
2017-09-21,18,18.6,17.7,18.1,482522,0
2017-09-22,18.65,20.05,18.3,19.9,882738,0
2017-09-25,20.2,21,19.35,20.3,632463,0
2017-09-26,20.4,22,20.4,21.85,574725,0
2017-09-27,21.9,24.25,21.85,24,605694,0
2017-09-28,24.2,27.9,24.2,27.5,942804,0
2017-09-29,27.5,27.829,22.85,24.55,856842,0
2017-10-02,24.55,25.05,23.95,24.2,208899,0
2017-10-03,24.05,24.15,22.15,23.55,363442,0
2017-10-04,23.45,23.9,22.35,22.55,266217,0
2017-10-05,22.5,23.15,22.3,22.95,321451,0
2017-10-06,23,23.85,22.75,23,311470,0
2017-10-09,22.75,22.75,21.5,21.8,238941,0
2017-10-10,21.8,22.1,20.75,21.5,333082,0
2017-10-11,21.55,21.825,21.25,21.55,150282,0
2017-10-12,21.5,22.4,21.0977,22.3,174836,0
2017-10-13,22.3,22.7,22.1,22.55,124660,0
2017-10-16,22.4,23.65,22.3,23.15,235871,0
2017-10-17,22.9,23.15,22.4,22.8,140045,0
2017-10-18,22.85,23.2,22.25,22.7,195734,0
2017-10-19,22.1,22.45,21.7,21.9,102426,0
2017-10-20,21.9,22.95,21.65,22.25,180924,0
2017-10-23,22.25,22.5,21.3,21.3,196630,0
2017-10-24,21.45,22.05,21.1,21.6,248309,0
2017-10-25,21.65,21.95,21.25,21.8,214202,0
2017-10-26,22,22.1,21.3,21.4,79260,0
2017-10-27,21.6,22.5,21.3,22.5,147941,0
2017-10-30,22.4,22.85,22.15,22.45,96263,0
2017-10-31,22.5,22.85,22.35,22.5,70955,0
2017-11-01,22.8,22.95,21.75,22.45,134659,0
2017-11-02,22.4,22.85,21.65,22.5,126615,0
2017-11-03,20.85,22.4,19.9,22.2,646505,0
2017-11-06,21.95,22.675,21.45,22.5,167593,0
2017-11-07,23,23,21.15,21.55,152306,0
2017-11-08,21.45,22.5,21.4,22.35,157314,0
2017-11-09,21.95,22.55,21.75,21.9,113100,0
2017-11-10,21.7,22.1,21.65,22.05,124182,0
