Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.2,14.4,14,14.12,22900,0
2005-02-28,14.22,14.42,14.11,14.11,33500,0
2005-03-01,14.11,14.42,14.1,14.13,28200,0
2005-03-02,14.15,14.4,14.15,14.26,9400,0
2005-03-03,14.31,14.35,13.88,14.1,81400,0
2005-03-04,14.2,14.26,14.09,14.1,20700,0
2005-03-07,14,14.03,13.8,13.9,50700,0
2005-03-08,13.9,14.22,13.9,14.12,31100,0
2005-03-09,14.11,14.11,13.98,14.05,26000,0
2005-03-10,14.03,14.09,14,14.01,32300,0
2005-03-11,14,14.11,13.89,13.97,21700,0
2005-03-14,13.99,13.99,13.89,13.9,29700,0
2005-03-15,13.9,14.08,13.73,13.82,16700,0
2005-03-16,13.8,13.81,13.34,13.39,22600,0
2005-03-17,13.38,13.38,13.07,13.13,12500,0
2005-03-18,13.14,13.24,12.98,12.99,27900,0
2005-03-21,12.98,13.05,12.9,12.9,10500,0
2005-03-22,12.9,12.94,12.6,12.67,20400,0
2005-03-23,12.67,12.75,12.67,12.72,22800,0
2005-03-24,12.7,12.81,12.66,12.77,41100,0
2005-03-28,12.76,12.9,12.71,12.85,36800,0
2005-03-29,12.8,12.82,12.7,12.76,19000,0
2005-03-30,12.8,13.2,12.78,13.2,26900,0
2005-03-31,13.45,14.44,13.45,14.1,63300,0
2005-04-01,14.1,14.33,13.9,14,41900,0
2005-04-04,14.05,14.85,14.05,14.71,41600,0
2005-04-05,14.72,14.72,14.1,14.1,34500,0
2005-04-06,14.15,14.58,14.15,14.49,27100,0
2005-04-07,14.58,14.62,14.05,14.14,9800,0
2005-04-08,14.1,14.17,13.85,14.02,17100,0
2005-04-11,14.08,14.13,13.95,14.13,12500,0
2005-04-12,14.11,14.4,14.11,14.4,10500,0
2005-04-13,14.4,14.4,13.88,13.9,20800,0
2005-04-14,13.89,13.89,13.69,13.72,9800,0
2005-04-15,13.66,13.75,13.5,13.65,13400,0
2005-04-18,13.6,13.65,13.21,13.3,24100,0
2005-04-19,13.31,13.58,13.31,13.58,11100,0
2005-04-20,13.58,13.58,13.26,13.35,20500,0
2005-04-21,13.37,13.5,13.23,13.49,17700,0
2005-04-22,13.4,13.75,13.31,13.75,24000,0
2005-04-25,13.77,13.79,13.37,13.49,13200,0
2005-04-26,13.48,13.54,13.42,13.45,9700,0
2005-04-27,13.46,13.55,13.3,13.54,12800,0
2005-04-28,13.54,13.55,13.12,13.16,18200,0
2005-04-29,13.18,13.37,13.09,13.37,10100,0
2005-05-02,13.42,13.47,13.28,13.47,11200,0
2005-05-03,13.47,13.5,13.32,13.39,8800,0
2005-05-04,13.45,13.89,13.45,13.65,16900,0
2005-05-05,13.66,13.87,13.56,13.62,9500,0
2005-05-06,13.62,13.7,13.53,13.67,2100,0
2005-05-09,13.68,13.78,13.21,13.3,12100,0
2005-05-10,13.31,13.66,13.3,13.63,15100,0
2005-05-11,13.55,13.69,13.49,13.62,88800,0
2005-05-12,13.63,13.7,13.63,13.7,10600,0
2005-05-13,13.52,13.71,13.5,13.61,9700,0
2005-05-16,13.58,13.63,13.35,13.5,25800,0
2005-05-17,13.55,13.69,13.5,13.69,41000,0
2005-05-18,13.66,14.6,13.66,14.47,10900,0
2005-05-19,14.5,14.5,14.07,14.11,11200,0
2005-05-20,14.2,14.3,14.1,14.2,16600,0
2005-05-23,14.5,14.5,14.25,14.25,4900,0
2005-05-24,14.26,14.4,14.18,14.18,6000,0
2005-05-25,14.25,14.25,13.9,13.91,7000,0
2005-05-26,13.85,13.92,13.77,13.82,3400,0
2005-05-27,13.77,14.5,13.77,14.42,11400,0
2005-05-31,14.5,14.74,13.93,14,19200,0
2005-06-01,14,14.14,13.86,13.9,21500,0
2005-06-02,14.6,15.55,14.6,15.2,89000,0
2005-06-03,15.58,16.65,15.45,15.45,88900,0
2005-06-06,15.46,15.55,14.7,14.75,36100,0
2005-06-07,14.7,15.5,14.7,15,75200,0
2005-06-08,15.12,15.16,14.93,14.96,62200,0
2005-06-09,14.9,15,14.9,15,12300,0
2005-06-10,15.08,15.08,14.89,15,16100,0
2005-06-13,15.1,15.1,14.76,14.81,27200,0
2005-06-14,14.9,15.29,14.9,15.03,29700,0
2005-06-15,15.13,15.21,15.05,15.07,25000,0
2005-06-16,15.12,15.29,15.04,15.11,33900,0
2005-06-17,15.1,15.18,14.81,14.82,15700,0
2005-06-20,14.81,15.25,14.75,14.94,38600,0
2005-06-21,14.9,15,14.74,14.77,660000,0
2005-06-22,14.87,15.05,14.8,15,30900,0
2005-06-23,15.05,15.13,14.52,14.79,28600,0
2005-06-24,14.85,15,14.7,14.7,29900,0
2005-06-27,14.7,14.84,14.36,14.44,78200,0
2005-06-28,14.5,14.56,14.09,14.24,53000,0
2005-06-29,14.27,14.53,14.25,14.3,31300,0
2005-06-30,14.4,14.68,14.26,14.45,56800,0
2005-07-01,14.45,14.52,14.45,14.51,55700,0
2005-07-05,14.56,14.8,14.5,14.75,44700,0
2005-07-06,14.75,14.84,14.66,14.69,26400,0
2005-07-07,14.5,14.85,14.5,14.69,22400,0
2005-07-08,14.5,14.5,14.3,14.38,45600,0
2005-07-11,14.38,14.8,14.38,14.7,71900,0
2005-07-12,14.8,15.1,14.77,14.98,21600,0
2005-07-13,14.9,15.04,14.85,14.98,181100,0
2005-07-14,14.98,15.09,14.97,14.98,32400,0
2005-07-15,14.6,14.9,14.54,14.87,36700,0
2005-07-18,14.94,15.24,14.93,15.24,118000,0
2005-07-19,15.2,15.46,15.18,15.38,40100,0
2005-07-20,15.47,15.6,15.4,15.49,44200,0
2005-07-21,15.55,15.55,15.37,15.37,50700,0
2005-07-22,15.3,15.71,15.25,15.29,40700,0
2005-07-25,15.35,15.53,15.35,15.48,50300,0
2005-07-26,15.59,15.59,15.41,15.5,14800,0
2005-07-27,15.4,15.59,15.29,15.48,26600,0
2005-07-28,15.49,15.6,15.45,15.58,26400,0
2005-07-29,15.58,15.71,15.54,15.54,36100,0
2005-08-01,15.53,15.64,15.48,15.6,25600,0
2005-08-02,15.57,15.57,15.08,15.11,20900,0
2005-08-03,15.05,15.1,14.92,15.04,37000,0
2005-08-04,15.01,15.25,15.01,15.04,10900,0
2005-08-05,15.04,15.04,14.43,14.63,60500,0
2005-08-08,14.62,14.62,14.4,14.41,90500,0
2005-08-09,14.51,14.71,14.4,14.41,15600,0
2005-08-10,14.39,14.46,14.29,14.34,27700,0
2005-08-11,14.44,14.55,14.3,14.32,25000,0
2005-08-12,14.32,14.88,14.32,14.82,31900,0
2005-08-15,14.8,14.8,14.3,14.36,37000,0
2005-08-16,14.31,14.73,14.31,14.72,26600,0
2005-08-17,14.68,15.45,14.68,15.4,35900,0
2005-08-18,15.3,15.35,14.86,14.87,17400,0
2005-08-19,14.8,15.25,14.8,15,8300,0
2005-08-22,15,15.31,15,15.23,69100,0
2005-08-23,15.15,15.15,14.35,14.95,30700,0
2005-08-24,15.05,15.09,15,15.07,22300,0
2005-08-25,15.14,15.3,15.07,15.14,16500,0
2005-08-26,15.09,15.31,15.07,15.12,7000,0
2005-08-29,15.07,15.08,14.76,14.79,6700,0
2005-08-30,14.77,15.25,14.77,15.1,13000,0
2005-08-31,16.08,16.08,15.35,15.41,107100,0
2005-09-01,15.65,15.65,14.02,14.2,107800,0
2005-09-02,14.3,14.75,14.3,14.6,61700,0
2005-09-06,14.4,14.95,14.4,14.78,54600,0
2005-09-07,14.79,14.96,14.65,14.82,42300,0
2005-09-08,14.8,14.89,14.63,14.63,49700,0
2005-09-09,14.64,14.75,14.61,14.67,35300,0
2005-09-12,14.79,14.85,14.25,14.63,40100,0
2005-09-13,14.63,14.63,14.1,14.48,20500,0
2005-09-14,14.44,14.73,14.44,14.65,12100,0
2005-09-15,14.62,14.62,13.84,14.03,59500,0
2005-09-16,14,14.35,13.69,14.34,39400,0
2005-09-19,14.24,14.24,14.05,14.05,25700,0
2005-09-20,14.11,14.11,13.98,14,13700,0
2005-09-21,13.92,14.13,13.9,13.9,26100,0
2005-09-22,13.85,13.97,13.76,13.83,17900,0
2005-09-23,13.9,13.98,13.84,13.93,12900,0
2005-09-26,13.84,14.12,13.83,13.95,20400,0
2005-09-27,13.95,14.03,13.85,13.95,21400,0
2005-09-28,13.85,13.97,13.75,13.95,30600,0
2005-09-29,13.9,14,13.05,13.1,337900,0
2005-09-30,13.6,14.2,13.55,13.7,61400,0
2005-10-03,13.75,13.85,13.19,13.25,92500,0
2005-10-04,13.35,13.67,13.14,13.29,76900,0
2005-10-05,13.29,13.4,13.11,13.3,37300,0
2005-10-06,13.35,13.35,13.01,13.19,38100,0
2005-10-07,13.2,13.2,12.9,12.93,27900,0
2005-10-10,12.95,13.32,12.91,13.32,12700,0
2005-10-11,13.42,13.65,13.1,13.59,24200,0
2005-10-12,13.59,13.59,12.65,12.71,40100,0
2005-10-13,12.7,13.01,12.55,12.9,34400,0
2005-10-14,12.8,12.9,12.67,12.78,18700,0
2005-10-17,12.68,12.81,12.58,12.58,57300,0
2005-10-18,12.64,12.98,12.64,12.86,20200,0
2005-10-19,12.85,13.26,12.59,13.18,50300,0
2005-10-20,13.25,13.26,13.06,13.1,32500,0
2005-10-21,13.15,13.37,13.08,13.34,24400,0
2005-10-24,13.47,13.54,13.32,13.32,40300,0
2005-10-25,13.4,13.43,13.26,13.35,14300,0
2005-10-26,13.4,13.42,13.09,13.09,30200,0
2005-10-27,13.18,13.26,13,13.09,19100,0
2005-10-28,13.08,13.39,12.93,13.29,26800,0
2005-10-31,13.35,13.4,13.23,13.32,19900,0
2005-11-01,13.36,13.5,13.32,13.37,21200,0
2005-11-02,13.32,13.5,13.2,13.4,25600,0
2005-11-03,13.5,13.98,13.5,13.67,43900,0
2005-11-04,13.8,13.8,13.45,13.5,25100,0
2005-11-07,13.56,13.68,13.42,13.68,52200,0
2005-11-08,13.78,13.86,13.57,13.76,28800,0
2005-11-09,13.75,13.82,13.4,13.81,22100,0
2005-11-10,13.78,14.07,13.78,14,16700,0
2005-11-11,14.01,14.23,14,14.07,17500,0
2005-11-14,14.85,14.85,13.98,13.98,35700,0
2005-11-15,13.82,14.08,13.81,13.98,51900,0
2005-11-16,14.03,14.08,13.9,14.02,27700,0
2005-11-17,14.1,14.1,13.96,14.03,42900,0
2005-11-18,14.1,14.12,13.96,14.06,118800,0
2005-11-21,14.14,14.97,14.06,14.83,36400,0
2005-11-22,14.93,15.11,14.78,15.09,25000,0
2005-11-23,15.14,15.15,15.07,15.07,32000,0
2005-11-25,15.17,15.17,15.05,15.17,8400,0
2005-11-28,15.17,15.17,14.78,14.9,17100,0
2005-11-29,14.89,14.91,14.73,14.78,16200,0
2005-11-30,15.15,15.21,14.77,14.89,70400,0
2005-12-01,14.99,15.1,14.93,15.03,38700,0
2005-12-02,15.08,15.1,14.88,15.09,46900,0
2005-12-05,15.1,15.12,14.95,15.07,39400,0
2005-12-06,15.1,15.15,15,15.11,25100,0
2005-12-07,15.12,15.13,14.9,14.95,18600,0
2005-12-08,14.85,15.11,14.85,14.96,16000,0
2005-12-09,15.05,15.05,14.9,14.9,6400,0
2005-12-12,14.93,15.02,14.85,14.94,23400,0
2005-12-13,14.94,15.13,14.91,15.09,27100,0
2005-12-14,15.12,15.13,15.08,15.12,34500,0
2005-12-15,15.15,15.2,15,15.18,22700,0
2005-12-16,15.2,15.27,15.15,15.25,25800,0
2005-12-19,15.26,15.26,15.11,15.11,27800,0
2005-12-20,15.15,15.2,14.97,15.14,44300,0
2005-12-21,15.21,15.32,15.18,15.29,64600,0
2005-12-22,15.21,15.33,15.2,15.32,27200,0
2005-12-23,15.25,15.36,15.21,15.3,18300,0
2005-12-27,15.3,15.3,15.16,15.2,80800,0
2005-12-28,15.25,15.28,15.1,15.2,42300,0
2005-12-29,15.15,15.27,14.98,15.05,165900,0
2005-12-30,15.1,15.14,14.94,15.04,92900,0
2006-01-03,15.4,15.4,15.1,15.24,48300,0
2006-01-04,15.16,15.19,14.36,14.45,106300,0
2006-01-05,14.45,14.5,13.9,14.27,54300,0
2006-01-06,14.67,14.7,14.28,14.36,37700,0
2006-01-09,14.46,15.01,14.46,14.92,42100,0
2006-01-10,14.82,15.37,14.82,15.14,38000,0
2006-01-11,15.09,15.5,15.02,15.5,57500,0
2006-01-12,15.5,15.5,15.42,15.42,30800,0
2006-01-13,15.32,15.51,15.21,15.41,53300,0
2006-01-17,15.48,15.63,15.4,15.48,27700,0
2006-01-18,15.43,15.65,15.43,15.6,14800,0
2006-01-19,15.65,15.73,15.57,15.72,21100,0
2006-01-20,15.66,15.72,15.55,15.59,24000,0
2006-01-23,15.73,15.99,15.67,15.9,22900,0
2006-01-24,15.9,16.1,15.81,16.05,50900,0
2006-01-25,16.07,16.11,16.03,16.11,18000,0
2006-01-26,16.05,16.34,16.05,16.34,19800,0
2006-01-27,16.14,16.69,16.09,16.58,19900,0
2006-01-30,16.58,17,16.56,16.94,32000,0
2006-01-31,17.3,17.37,16.5,16.54,43600,0
2006-02-01,16.54,16.57,16.09,16.35,16500,0
2006-02-02,16.31,16.68,16.28,16.66,28600,0
2006-02-03,16.41,16.75,16.41,16.75,19200,0
2006-02-06,16.6,16.6,16.17,16.34,23900,0
2006-02-07,16.4,16.4,15.86,16,24900,0
2006-02-08,16.1,16.1,15.75,16,27900,0
2006-02-09,16.25,16.4,16.02,16.14,18000,0
2006-02-10,16,16.09,15.75,15.88,11600,0
2006-02-13,15.95,15.95,15.77,15.88,11900,0
2006-02-14,15.88,16.43,15.76,16.43,14400,0
2006-02-15,16.3,16.33,15.94,16,35200,0
2006-02-16,16,16.03,15.92,16,15200,0
2006-02-17,16.05,16.35,15.84,16.35,17700,0
2006-02-21,16.4,16.4,15.96,16,32900,0
2006-02-22,15.99,16,15.1,15.27,63200,0
2006-02-23,15.22,15.69,15.22,15.56,29300,0
2006-02-24,15.6,15.6,15.31,15.31,9900,0
2006-02-27,15.06,15.27,15,15.19,27300,0
2006-02-28,15.13,15.35,15.13,15.32,13900,0
2006-03-01,15.27,15.39,15.05,15.39,14700,0
2006-03-02,15.31,15.35,15.25,15.3,5500,0
2006-03-03,15.19,15.37,15.19,15.33,10700,0
2006-03-06,15.5,15.5,15,15.13,22000,0
2006-03-07,15.06,15.46,15.01,15.45,66700,0
2006-03-08,15.55,15.75,15.33,15.5,25000,0
2006-03-09,15.6,15.7,15.28,15.35,8500,0
2006-03-10,15.31,15.42,15.17,15.36,13300,0
2006-03-13,15.35,15.36,15.01,15.11,12300,0
2006-03-14,15.26,15.26,15,15.13,11700,0
2006-03-15,15.25,15.41,15.25,15.41,4800,0
2006-03-16,15.41,16.1,15.41,15.8,11700,0
2006-03-17,15.78,15.85,15.5,15.56,22500,0
2006-03-20,15.66,15.67,15.4,15.55,14800,0
2006-03-21,15.45,15.73,15.41,15.68,9900,0
2006-03-22,15.7,15.85,15.65,15.8,6400,0
2006-03-23,15.85,16.37,15.71,16.28,28300,0
2006-03-24,15.4,15.41,14.15,15.19,129400,0
2006-03-27,15.33,15.45,15.03,15.08,33800,0
2006-03-28,15.08,15.38,15.05,15.38,54600,0
2006-03-29,15.28,15.9,15.26,15.83,49800,0
2006-03-30,15.85,15.97,15.6,15.6,23800,0
2006-03-31,15.55,15.55,15.07,15.07,16800,0
2006-04-03,15.27,15.73,15.17,15.6,60100,0
2006-04-04,15.85,16.22,15.85,16.22,72700,0
2006-04-05,16.22,16.46,15.85,16.32,42300,0
2006-04-06,16.47,16.74,16.43,16.74,45000,0
2006-04-07,16.64,16.79,16.55,16.65,41900,0
2006-04-10,16.75,16.8,16.5,16.66,145300,0
2006-04-11,16.68,16.9,16.5,16.79,71600,0
2006-04-12,16.7,16.73,16.45,16.61,43700,0
2006-04-13,16.61,16.97,16.25,16.8,45100,0
2006-04-17,16.79,17.09,16.7,16.92,65100,0
2006-04-18,16.8,19.95,16.8,18.58,517200,0
2006-04-19,18.65,18.91,18.19,18.64,116100,0
2006-04-20,18.7,18.7,18.16,18.38,51900,0
2006-04-21,18.45,18.52,18.34,18.43,24700,0
2006-04-24,18.44,18.44,18,18.21,46400,0
2006-04-25,18.24,19,17.56,18.28,88700,0
2006-04-26,18.28,18.43,17.98,18.1,39300,0
2006-04-27,18,18.98,17.89,18.92,37200,0
2006-04-28,18.92,19.3,18.68,19.12,36200,0
2006-05-01,19.45,19.45,18.9,19.12,35000,0
2006-05-02,19.07,19.17,18.59,18.98,33400,0
2006-05-03,18.82,20.23,18.82,19.2,124200,0
2006-05-04,18.87,19.7,18.81,19.36,55600,0
2006-05-05,19.36,19.4,19.08,19.2,20300,0
2006-05-08,19.1,19.68,18.98,19.38,56900,0
2006-05-09,19.3,20.08,19.3,19.76,39400,0
2006-05-10,19.76,19.76,19.3,19.4,35900,0
2006-05-11,19.19,19.33,18.37,18.81,43700,0
2006-05-12,18.75,18.99,18.56,18.8,11700,0
2006-05-15,18.65,18.9,18.6,18.77,11500,0
2006-05-16,18.25,18.57,18.1,18.1,55300,0
2006-05-17,18.3,18.85,17.88,18.2,28500,0
2006-05-18,18.2,18.32,17.64,17.9,16800,0
2006-05-19,17.95,17.95,17.31,17.81,15000,0
2006-05-22,17.95,18.57,17.73,18.35,22800,0
2006-05-23,18.45,18.45,17.36,17.73,31600,0
2006-05-24,17.48,17.48,16.85,17.07,55600,0
2006-05-25,17.25,17.65,17.25,17.61,12400,0
2006-05-26,17,17.2,15.6,16.03,77800,0
2006-05-30,15.4,15.81,14.58,14.75,135500,0
2006-05-31,14.35,14.94,14.3,14.76,57400,0
2006-06-01,14.71,15.28,14.69,14.89,42100,0
2006-06-02,15.65,15.7,15.1,15.16,80400,0
2006-06-05,15.36,15.4,15.13,15.13,43700,0
2006-06-06,15.13,15.19,14.95,14.99,40100,0
2006-06-07,15,15.14,14.91,14.91,40300,0
2006-06-08,14.89,14.89,14.52,14.67,31900,0
2006-06-09,14.33,14.77,14.01,14.06,52100,0
2006-06-12,13.8,14.2,13.77,14.03,58500,0
2006-06-13,13.95,14.14,13.85,13.96,19000,0
2006-06-14,13.86,14.1,13.86,13.97,11400,0
2006-06-15,14.02,14.43,13.92,14.3,20600,0
2006-06-16,14.22,14.31,14.05,14.1,13700,0
2006-06-19,14.1,14.2,13.93,14.04,14700,0
2006-06-20,14,14.09,13.9,13.94,9000,0
2006-06-21,14.03,14.15,13.6,13.95,16800,0
2006-06-22,14,14.2,13.9,13.91,12800,0
2006-06-23,13.9,13.98,13.56,13.9,17000,0
2006-06-26,14,14.08,13.61,13.62,19900,0
2006-06-27,13.74,14,13.45,13.5,37100,0
2006-06-28,13.45,13.77,13.17,13.65,32200,0
2006-06-29,13.62,13.88,13.43,13.72,21000,0
2006-06-30,13.82,14.47,13.73,14.35,15400,0
2006-07-03,14.3,14.8,14.1,14.64,13000,0
2006-07-05,14.79,14.85,14.59,14.8,23200,0
2006-07-06,14.72,14.88,14.65,14.7,11500,0
2006-07-07,14.8,14.8,13.86,14.05,20500,0
2006-07-10,14.15,14.15,13.6,13.65,25700,0
2006-07-11,14,14.26,13.67,14.02,30900,0
2006-07-12,14.1,14.2,13.75,13.87,12800,0
2006-07-13,13.97,14.15,13.87,13.87,3900,0
2006-07-14,13.83,13.9,13.69,13.84,6000,0
2006-07-17,13.94,14.21,13.94,14.08,13100,0
2006-07-18,14.11,14.16,13.94,13.95,7000,0
2006-07-19,14.01,14.1,13.73,13.8,12800,0
2006-07-20,13.87,13.95,13.65,13.84,5200,0
2006-07-21,13.86,14.04,13.8,13.82,14200,0
2006-07-24,13.92,14.31,13.92,14.17,7800,0
2006-07-25,14.26,14.5,14.26,14.4,7600,0
2006-07-26,14.5,14.5,14.01,14.01,20100,0
2006-07-27,14.11,14.47,14.11,14.28,10000,0
2006-07-28,14.16,14.37,14.16,14.29,6600,0
2006-07-31,14.29,14.38,13.85,13.99,15600,0
2006-08-01,13.85,14,13.62,13.8,53800,0
2006-08-02,13.72,14.34,13.4,14.07,96900,0
2006-08-03,14.08,14.1,13.45,13.9,24000,0
2006-08-04,13.8,13.8,13.62,13.65,19100,0
2006-08-07,13.82,13.87,13.74,13.86,41900,0
2006-08-08,14.05,14.14,13.85,13.85,11000,0
2006-08-09,13.95,13.95,13.86,13.86,18700,0
2006-08-10,13.75,13.95,13.75,13.9,9400,0
2006-08-11,14,14.06,13.94,13.98,5300,0
2006-08-14,13.88,13.99,13.88,13.93,4300,0
2006-08-15,13.95,14.14,13.91,14,6900,0
2006-08-16,14,14.05,13.8,13.98,11400,0
2006-08-17,14,14.08,13.88,14,6200,0
2006-08-18,14.1,14.12,13.73,13.75,13900,0
2006-08-21,13.75,13.79,13.6,13.76,7500,0
2006-08-22,13.77,13.77,13.56,13.56,4500,0
2006-08-23,13.61,13.65,13.51,13.65,20200,0
2006-08-24,13.5,13.74,13.4,13.63,9800,0
2006-08-25,13.6,13.7,13.6,13.65,4300,0
2006-08-28,13.75,13.85,13.65,13.75,8000,0
2006-08-29,13.75,13.83,13.43,13.55,23900,0
2006-08-30,13.67,13.85,13.6,13.81,17300,0
2006-08-31,13.71,13.81,13.4,13.61,21200,0
2006-09-01,13.71,13.72,13.38,13.72,23600,0
2006-09-05,13.62,14.15,13.62,14.1,31500,0
2006-09-06,14.1,14.46,14.1,14.41,25800,0
2006-09-07,14.7,14.98,14.65,14.98,13300,0
2006-09-08,14.98,14.98,14.83,14.89,6800,0
2006-09-11,14.99,14.99,14.49,14.49,14400,0
2006-09-12,14.51,14.64,14.37,14.49,5500,0
2006-09-13,14.4,14.49,14,14.25,19300,0
2006-09-14,13.75,14.09,13.6,13.91,18600,0
2006-09-15,13.92,14.18,13.92,14.17,4200,0
2006-09-18,14.17,14.23,13.58,13.84,14500,0
2006-09-19,13.8,14.08,13.78,13.89,10100,0
2006-09-20,13.89,14.25,13.83,14.12,7500,0
2006-09-21,13.92,14.24,13.92,14.08,16100,0
2006-09-22,14.28,14.3,14,14.06,23800,0
2006-09-25,14.01,14.48,14.01,14.15,21200,0
2006-09-26,14.11,14.74,14.11,14.33,24300,0
2006-09-27,14.3,14.36,14.15,14.2,25600,0
2006-09-28,14.27,14.34,14.21,14.25,9200,0
2006-09-29,14.2,14.29,14.1,14.1,9000,0
2006-10-02,14.1,14.73,14.1,14.28,19500,0
2006-10-03,14.28,14.83,14.16,14.82,18000,0
2006-10-04,14.89,15.67,14.73,15.66,18800,0
2006-10-05,15.66,15.69,15.4,15.41,5600,0
2006-10-06,15.35,15.36,15.06,15.07,3400,0
2006-10-09,15.17,16.06,15.07,15.65,18700,0
2006-10-10,15.81,15.99,15.78,15.89,7600,0
2006-10-11,16,16,15.8,15.82,3300,0
2006-10-12,15.98,15.98,15.44,15.82,5000,0
2006-10-13,15.97,16.35,15.83,15.83,14800,0
2006-10-16,16.14,17.14,16.14,16.87,35700,0
2006-10-17,16.95,16.95,16.05,16.29,9100,0
2006-10-18,16.5,16.97,16.21,16.21,6400,0
2006-10-19,16.29,16.31,16.21,16.22,7000,0
2006-10-20,16.21,16.32,16.21,16.22,8300,0
2006-10-23,16.48,16.48,16.05,16.11,28900,0
2006-10-24,16.12,16.38,16,16.24,36500,0
2006-10-25,16.4,16.5,16.26,16.4,34500,0
2006-10-26,16.41,16.42,16.25,16.3,2100,0
2006-10-27,16.3,16.5,16.22,16.45,6600,0
2006-10-30,16.39,16.4,16.03,16.14,13800,0
2006-10-31,16.39,16.97,16.28,16.79,24800,0
2006-11-01,16.79,17.19,16.6,17.06,19000,0
2006-11-02,16.96,17.09,16.8,16.8,22700,0
2006-11-03,16.7,16.7,16.19,16.19,11200,0
2006-11-06,16.29,16.37,16.17,16.21,6200,0
2006-11-07,16.15,16.7,16.15,16.54,7700,0
2006-11-08,16.45,16.93,16.4,16.83,47300,0
2006-11-09,16.83,17.04,16.8,16.8,24700,0
2006-11-10,16.88,17.03,16.82,16.85,13000,0
2006-11-13,16.85,16.88,16.65,16.69,32500,0
2006-11-14,16.89,16.9,16.7,16.73,9000,0
2006-11-15,16.73,16.73,16.25,16.26,7000,0
2006-11-16,16.23,16.24,15.75,15.82,44100,0
2006-11-17,15.84,15.97,15.73,15.93,10100,0
2006-11-20,15.73,16.71,15.68,16.05,36800,0
2006-11-21,16,16.44,16,16.27,27200,0
2006-11-22,16.37,16.37,16.28,16.3,5900,0
2006-11-24,16.23,16.27,16.18,16.27,1000,0
2006-11-27,16.3,18.25,16.3,18,39600,0
2006-11-28,18,18,17.01,17.01,22100,0
2006-11-29,17.2,17.2,16.67,16.68,7700,0
2006-11-30,16.8,16.87,16.77,16.8,8400,0
2006-12-01,17,17.34,17,17.1,13500,0
2006-12-04,17.42,17.94,17.42,17.9,31200,0
2006-12-05,17.9,18.39,17,17.98,48900,0
2006-12-06,17.98,18.38,17.89,18.2,22900,0
2006-12-07,18.23,18.23,17.7,17.94,21200,0
2006-12-08,17.99,18.13,17.88,17.92,6900,0
2006-12-11,18.02,18.25,17.93,18.18,20400,0
2006-12-12,18.18,18.49,17.92,18.06,33800,0
2006-12-13,18.06,18.06,17.35,17.76,20300,0
2006-12-14,17.58,18.05,17.32,17.4,22600,0
2006-12-15,17.49,17.69,17.4,17.4,10700,0
2006-12-18,17.41,17.44,17.23,17.23,9200,0
2006-12-19,17.05,17.05,15.95,16.95,3700,0
2006-12-20,16.8,16.8,16.6,16.61,13000,0
2006-12-21,16.62,17.13,16.62,17.05,4900,0
2006-12-22,16.9,16.97,16.7,16.78,12900,0
2006-12-26,16.78,17.12,16.78,16.9,13100,0
2006-12-27,17.01,17.37,17.01,17.23,13100,0
2006-12-28,17.13,17.47,17.13,17.45,8100,0
2006-12-29,17.49,17.77,17.48,17.74,10500,0
2007-01-03,17.74,18.12,17.73,18.02,28500,0
2007-01-04,18.2,18.2,17.75,18.01,16100,0
2007-01-05,18.26,18.26,18,18,14100,0
2007-01-08,18.07,18.1,17.69,17.76,14700,0
2007-01-09,17.8,17.8,17.55,17.67,27400,0
2007-01-10,17.68,17.68,17.52,17.6,14200,0
2007-01-11,17.51,17.51,16.55,16.78,40100,0
2007-01-12,16.27,16.48,16.03,16.22,59600,0
2007-01-16,16.3,16.52,16.2,16.35,35800,0
2007-01-17,16.35,17.06,16.35,16.95,16900,0
2007-01-18,16.95,16.98,16.8,16.81,7700,0
2007-01-19,16.81,16.81,16.39,16.75,30700,0
2007-01-22,16.9,17.17,16.9,17.14,11000,0
2007-01-23,17.15,18.08,17.15,18.01,37200,0
2007-01-24,17.95,18.25,17.51,17.98,86400,0
2007-01-25,18,18,17.64,17.66,9800,0
2007-01-26,17.7,18,17.7,17.8,15300,0
2007-01-29,17.9,17.9,17.35,17.39,15400,0
2007-01-30,17.14,17.14,16.04,16.41,42400,0
2007-01-31,16.4,16.5,16.22,16.48,30700,0
2007-02-01,16.48,16.65,16.09,16.2,49500,0
2007-02-02,16.2,17.15,16.2,17.12,24000,0
2007-02-05,17.1,17.32,17.1,17.3,18700,0
2007-02-06,17.27,17.57,17.27,17.5,16400,0
2007-02-07,17.4,17.57,17.35,17.49,7300,0
2007-02-08,17.51,17.7,17.42,17.45,9500,0
2007-02-09,17.5,17.5,17.25,17.25,5800,0
2007-02-12,17.3,17.4,17.05,17.05,15539,0
2007-02-13,17.1,18.15,17.1,18.09,88711,0
2007-02-14,18.09,18.09,17.51,17.78,17230,0
2007-02-15,17.85,17.89,17.64,17.88,7100,0
2007-02-16,17.95,17.95,17.71,17.75,9300,0
2007-02-20,17.9,17.9,17.66,17.9,14400,0
2007-02-21,17.9,17.98,17.77,17.79,9600,0
2007-02-22,17.85,17.99,17.82,17.88,8500,0
2007-02-23,17.95,17.99,17.47,17.48,12500,0
2007-02-26,17.53,17.53,16.72,16.82,16300,0
2007-02-27,16.82,16.99,16.77,16.9,5300,0
2007-02-28,16.9,16.9,16.65,16.73,20000,0
2007-03-01,16.65,16.65,15.5,15.65,25200,0
2007-03-02,16,16,15.37,15.5,14800,0
2007-03-05,15.51,15.59,14.63,15.18,21400,0
2007-03-06,15.18,15.72,15.17,15.72,10700,0
2007-03-07,15.82,16.19,15.82,16.12,8200,0
2007-03-08,16.22,16.42,16.22,16.39,5700,0
2007-03-09,16.45,16.45,15.96,15.97,8400,0
2007-03-12,15.85,15.85,14.62,15.02,31900,0
2007-03-13,15,15.16,14.93,15.16,23400,0
2007-03-14,15.2,15.2,15.02,15.1,8200,0
2007-03-15,15.08,15.54,15,15.49,11100,0
2007-03-16,15.53,15.62,15.37,15.37,3200,0
2007-03-19,15.47,15.67,15.45,15.48,5200,0
2007-03-20,15.51,16.28,15.51,16.28,9900,0
2007-03-21,16.32,16.73,16.32,16.73,44700,0
2007-03-22,16.48,17.01,16.48,16.88,42500,0
2007-03-23,16.95,17.1,16.68,16.68,13900,0
2007-03-26,16.63,16.8,16.61,16.65,7900,0
2007-03-27,16.65,16.75,15.75,15.75,8800,0
2007-03-28,15.3,15.7,15.2,15.55,30400,0
2007-03-29,15.54,16.12,15.54,15.84,23600,0
2007-03-30,15.84,16.87,15.84,16.36,32100,0
2007-04-02,16.28,16.74,16.19,16.52,22100,0
2007-04-03,16.52,16.73,16.24,16.47,24600,0
2007-04-04,16.43,16.68,16.33,16.55,17700,0
2007-04-05,16.55,16.65,16.5,16.55,17600,0
2007-04-09,16.55,16.55,15.86,15.86,17000,0
2007-04-10,15.74,16.06,15.74,15.75,17700,0
2007-04-11,15.71,15.89,15.71,15.73,14800,0
2007-04-12,15.82,16.75,15.75,16.5,27600,0
2007-04-13,16.53,17.25,16.45,17.05,32900,0
2007-04-16,17.05,17.14,16.85,16.96,23000,0
2007-04-17,17,17,16.81,16.81,15500,0
2007-04-18,16.75,16.88,16.04,16.32,24800,0
2007-04-19,16.48,16.48,15.36,16.28,68500,0
2007-04-20,16.3,17.29,16.3,16.98,40600,0
2007-04-23,16.99,17.67,16.93,17.53,19500,0
2007-04-24,17.51,17.53,17.04,17.23,12500,0
2007-04-25,17.39,17.43,16.94,16.94,13400,0
2007-04-26,16.91,16.93,16.36,16.44,11600,0
2007-04-27,16.49,17.47,16.49,17.47,28400,0
2007-04-30,17.4,17.67,16.54,16.69,19800,0
2007-05-01,16.6,16.63,16.4,16.43,13600,0
2007-05-02,16.48,17.85,16.48,17.35,70600,0
2007-05-03,17.3,17.54,16.9,17.11,40100,0
2007-05-04,17.2,17.65,16.72,16.8,33600,0
2007-05-07,16.84,17.24,16.7,16.8,44800,0
2007-05-08,16.8,17.26,16.75,16.79,25900,0
2007-05-09,16.89,16.89,16.36,16.45,24900,0
2007-05-10,16.55,17.06,16.54,16.61,39000,0
2007-05-11,16.64,17.04,16.4,16.4,31000,0
2007-05-14,16.5,16.63,16.07,16.12,50100,0
2007-05-15,16.25,16.25,15.97,16.09,46800,0
2007-05-16,16.19,16.19,15.84,15.9,13700,0
2007-05-17,15.92,16,15.66,15.78,24200,0
2007-05-18,15.85,16.35,15.85,16.16,20400,0
2007-05-21,16.05,16.25,15.99,16.21,15200,0
2007-05-22,16.25,16.65,16.25,16.46,20200,0
2007-05-23,16.55,16.84,16.3,16.3,15400,0
2007-05-24,16.3,16.55,16.23,16.23,7000,0
2007-05-25,16.3,16.45,16.17,16.27,20700,0
2007-05-29,16.25,16.36,15.82,15.97,17300,0
2007-05-30,16,16.44,15.88,15.95,12900,0
2007-05-31,15.9,15.92,15.75,15.86,18800,0
2007-06-01,15.86,17.2,15.76,17.09,102300,0
2007-06-04,17.2,17.6,16.95,17.27,70700,0
2007-06-05,17.65,17.98,16.83,17.28,96600,0
2007-06-06,17.34,17.99,17.1,17.5,51000,0
2007-06-07,17,17.5,16.75,17.15,103700,0
2007-06-08,17.25,17.6,17.25,17.46,38500,0
2007-06-11,17.56,17.9,17.51,17.77,69200,0
2007-06-12,17.77,17.96,17.52,17.69,38200,0
2007-06-13,17.65,18.08,17.56,17.99,153900,0
2007-06-14,18.05,18.25,17.91,18.08,71000,0
2007-06-15,18,18.66,17.95,18.47,59900,0
2007-06-18,18.47,18.87,18.47,18.87,65400,0
2007-06-19,18.87,19.3,18.75,19.24,95000,0
2007-06-20,19.24,19.71,19.2,19.66,54700,0
2007-06-21,19.77,19.83,19.4,19.58,36900,0
2007-06-22,19.4,19.65,19.33,19.48,146100,0
2007-06-25,19.5,19.6,19.34,19.43,59000,0
2007-06-26,19.6,19.99,19.6,19.73,33200,0
2007-06-27,19.74,20.35,19.74,20.01,32500,0
2007-06-28,20.01,20.01,19.81,19.89,18500,0
2007-06-29,19.89,19.99,19.81,19.83,19000,0
2007-07-02,19.84,20,19.83,19.84,109200,0
2007-07-03,20.02,20.22,19.72,19.72,28900,0
2007-07-05,19.7,20.49,19.6,19.73,55000,0
2007-07-06,19.59,20.49,19.59,20.44,25000,0
2007-07-09,20.5,20.5,20.18,20.37,40900,0
2007-07-10,20.39,20.81,20.39,20.48,25200,0
2007-07-11,20.5,20.5,20.15,20.29,16800,0
2007-07-12,20.49,20.52,20.06,20.34,14900,0
2007-07-13,20.35,20.4,20.18,20.19,9300,0
2007-07-16,20.3,20.9,20.3,20.53,18000,0
2007-07-17,20.5,21.12,20.27,20.73,35300,0
2007-07-18,20.69,21.03,20.65,20.96,26000,0
2007-07-19,21.35,21.5,20.75,21.25,18000,0
2007-07-20,21.3,21.52,20.96,21.09,10200,0
2007-07-23,21.25,21.33,20.58,20.84,19000,0
2007-07-24,20.74,20.74,19.93,20.73,31300,0
2007-07-25,21.25,21.47,20.32,20.84,68700,0
2007-07-26,20.81,20.84,19.52,20.28,105100,0
2007-07-27,20.15,20.72,19.91,20.45,67900,0
2007-07-30,20.3,20.42,19.91,20.12,50700,0
2007-07-31,20.3,20.4,20.07,20.34,42300,0
2007-08-01,20.4,21.42,20.32,21.02,61600,0
2007-08-02,20.83,21,20.47,20.61,43700,0
2007-08-03,20.48,20.82,19.57,19.78,55300,0
2007-08-06,19.18,19.76,18.36,18.47,76700,0
2007-08-07,18.25,18.38,17.9,18.1,42100,0
2007-08-08,18.34,18.34,16.97,17.46,110900,0
2007-08-09,17.25,17.49,16.16,16.23,103100,0
2007-08-10,16.12,18.75,15.88,18.6,88300,0
2007-08-13,18.4,20.59,17.86,18.85,120800,0
2007-08-14,19.05,19.99,18.85,19.55,66800,0
2007-08-15,19.54,19.75,19.02,19.43,54800,0
2007-08-16,18.46,19.25,16.37,18.48,100200,0
2007-08-17,18.67,19.37,18,18.9,91300,0
2007-08-20,18.7,19.74,17.68,19.1,129500,0
2007-08-21,19,20.08,18.79,19.09,92800,0
2007-08-22,19.8,20.24,19.22,19.65,127000,0
2007-08-23,19.8,20.1,19.52,19.84,63200,0
2007-08-24,19.85,19.85,18.93,19.25,58400,0
2007-08-27,19.11,19.73,18.73,18.91,109800,0
2007-08-28,19.17,19.17,18.51,18.86,76200,0
2007-08-29,18.72,19.19,18.23,18.85,75900,0
2007-08-30,18.95,19.55,18.12,19.3,41200,0
2007-08-31,19.2,19.24,18.64,18.9,31400,0
2007-09-04,19.02,19.4,19.01,19.17,23900,0
2007-09-05,19.35,19.84,19,19.53,66100,0
2007-09-06,19.53,19.75,19.27,19.62,57300,0
2007-09-07,19.62,20.74,19.35,20.53,71800,0
2007-09-10,20.75,21.3,20.53,20.95,74200,0
2007-09-11,20.9,21.11,20.17,21.05,75300,0
2007-09-12,21.05,22.25,21.05,21.79,97600,0
2007-09-13,22.13,22.4,21.42,21.76,34500,0
2007-09-14,21.74,21.74,20.7,21.27,42400,0
2007-09-17,21.3,22.06,21.02,21.53,75800,0
2007-09-18,21.38,22.25,21.38,22.25,46900,0
2007-09-19,22.23,22.68,21.56,22.67,96100,0
2007-09-20,21.75,22.04,20.16,20.65,97300,0
2007-09-21,20.34,20.34,19.36,19.77,78500,0
2007-09-24,19.8,19.91,18.93,19.27,70200,0
2007-09-25,19.1,19.1,18.11,18.62,96400,0
2007-09-26,18.8,19.11,18.63,18.83,23700,0
2007-09-27,18.87,19.14,18.77,18.91,13700,0
2007-09-28,19.1,19.64,18.7,19.35,28300,0
2007-10-01,19.22,19.22,18.22,18.97,42700,0
2007-10-02,18.97,18.99,18.54,18.54,32900,0
2007-10-03,18.47,19.34,18.47,18.7,37900,0
2007-10-04,18.65,18.79,18.1,18.37,23700,0
2007-10-05,18.35,18.55,18.08,18.38,45600,0
2007-10-08,18.38,18.6,18.3,18.34,28700,0
2007-10-09,18.27,18.51,17.86,18.48,57900,0
2007-10-10,18.32,18.59,18.25,18.55,48200,0
2007-10-11,18.63,18.63,18.14,18.37,33700,0
2007-10-12,18.3,18.33,17.62,18.08,33900,0
2007-10-15,17.8,17.91,17.53,17.53,49200,0
2007-10-16,17.44,18.01,17.34,17.75,41300,0
2007-10-17,17.85,18.11,17.72,17.86,49300,0
2007-10-18,17.86,17.97,17.66,17.95,32600,0
2007-10-19,18.11,18.11,16.48,16.83,55700,0
2007-10-22,16.75,17.84,16.38,17.55,56000,0
2007-10-23,17.6,17.81,16.8,17.81,32600,0
2007-10-24,17.76,18.22,17.45,17.79,46900,0
2007-10-25,17.77,17.9,17.49,17.84,17900,0
2007-10-26,17.8,17.8,17.31,17.56,44900,0
2007-10-29,17.51,17.77,17.05,17.41,61100,0
2007-10-30,17.41,17.86,17.37,17.8,28200,0
2007-10-31,17.7,18.2,17.27,17.78,59200,0
2007-11-01,17.74,18.19,17.51,17.97,30800,0
2007-11-02,18.02,18.59,17.52,18.08,55000,0
2007-11-05,18.1,18.53,17.95,18.3,50800,0
2007-11-06,18.41,18.89,18.26,18.67,48600,0
2007-11-07,18.57,18.62,17.49,17.58,43500,0
2007-11-08,17.68,17.68,16.62,17.27,57300,0
2007-11-09,17.18,17.24,16.37,16.43,64100,0
2007-11-12,16.43,17.31,16.27,16.7,61300,0
2007-11-13,16.74,16.97,15.93,15.95,67500,0
2007-11-14,15.98,16.9,15.91,16.9,35300,0
2007-11-15,16.9,16.9,16.15,16.45,41300,0
2007-11-16,16.5,16.73,16.03,16.73,27400,0
2007-11-19,16.75,16.87,15.56,15.77,71000,0
2007-11-20,15.91,15.91,15.15,15.25,39000,0
2007-11-21,15.08,16.17,14.9,16.08,35400,0
2007-11-23,16.04,16.04,15.63,15.76,7000,0
2007-11-26,15.62,16.67,15.62,15.66,67500,0
2007-11-27,15.49,15.99,14.95,14.95,38200,0
2007-11-28,14.83,15.46,14.79,14.79,68169,0
2007-11-29,15.5,16.15,15.17,15.18,83500,0
2007-11-30,15.3,16.11,15.29,15.4,69600,0
2007-12-03,15.45,15.71,14.8,14.85,70100,0
2007-12-04,14.81,15.05,14.7,15.02,30800,0
2007-12-05,15.15,15.5,15.15,15.29,31700,0
2007-12-06,15.27,15.58,15.23,15.44,49100,0
2007-12-07,15.42,16.22,15.4,15.95,18900,0
2007-12-10,16.15,16.24,15.74,16.09,26000,0
2007-12-11,16.16,16.69,16.08,16.16,26200,0
2007-12-12,16.21,16.32,15,15,47600,0
2007-12-13,14.81,15.1,14.62,14.98,71600,0
2007-12-14,14.79,16.31,14.75,15.84,215030,0
2007-12-17,15.65,16.16,15.65,15.92,43950,0
2007-12-18,15.83,16.08,15.59,15.75,40400,0
2007-12-19,15.75,16.35,15.75,16.28,32500,0
2007-12-20,16.34,16.5,15.6,15.92,52100,0
2007-12-21,15.92,16.2,15.92,15.93,20500,0
2007-12-24,15.93,16.14,15.69,15.75,8600,0
2007-12-26,15.8,16.2,15.78,16.1,21300,0
2007-12-27,16.17,16.3,15.18,15.25,18900,0
2007-12-28,15.21,15.51,15.01,15.2,16700,0
2007-12-31,15.2,15.85,14.98,15.77,31825,0
2008-01-02,15.77,15.89,15.02,15.33,21600,0
2008-01-03,15.46,16.14,15.45,16.04,48200,0
2008-01-04,16,16,15.13,15.41,37900,0
2008-01-07,15.46,16.23,15.23,16.23,49300,0
2008-01-08,16.37,16.37,15.75,15.87,25700,0
2008-01-09,15.83,15.83,15.19,15.57,21000,0
2008-01-10,15.37,15.61,15,15,62000,0
2008-01-11,15.48,15.5,15,15.18,126200,0
2008-01-14,15.34,16.08,15.34,16.04,91240,0
2008-01-15,16.04,18,15.73,17.65,167300,0
2008-01-16,17.56,18.7,17.56,18.7,128600,0
2008-01-17,18.82,18.91,18.09,18.44,77700,0
2008-01-18,18.7,18.98,18.24,18.51,86800,0
2008-01-22,17.77,19,17.77,18.4,77300,0
2008-01-23,18.04,18.86,17.23,18.4,86600,0
2008-01-24,18.35,19,18.29,18.77,54700,0
2008-01-25,18.87,18.96,17.45,18.07,57100,0
2008-01-28,18.2,18.78,17.72,18.5,69560,0
2008-01-29,18.65,18.99,18.54,18.76,30800,0
2008-01-30,18.76,18.94,18.29,18.36,57800,0
2008-01-31,18.36,18.94,18.36,18.54,52800,0
2008-02-01,18.91,19,18.5,18.66,70600,0
2008-02-04,18.66,18.8,18.2,18.25,51700,0
2008-02-05,18.16,18.27,17.59,17.71,34700,0
2008-02-06,17.76,17.76,16.9,17.4,62400,0
2008-02-07,17.36,18.18,17,17.82,103945,0
2008-02-08,17.82,18.25,17.61,17.82,97300,0
2008-02-11,18.03,18.03,17.26,17.5,93987,0
2008-02-12,17.45,18.11,17.43,18.09,117700,0
2008-02-13,18.18,19.05,18.1,19.05,101300,0
2008-02-14,18.98,19.2,18.29,18.5,52400,0
2008-02-15,18.46,18.61,18.07,18.48,60400,0
2008-02-19,18.49,18.55,17.86,17.86,55500,0
2008-02-20,17.93,19.08,17.93,18.81,116567,0
2008-02-21,18.91,19.2,18.45,18.95,86200,0
2008-02-22,18.81,18.88,17.66,18.54,80300,0
2008-02-25,18.49,19.05,18.17,18.4,80300,0
2008-02-26,18.27,18.98,18.27,18.94,88000,0
2008-02-27,18.88,18.9,18.03,18.44,120400,0
2008-02-28,18.48,18.76,18.23,18.5,59800,0
2008-02-29,18.51,18.58,18.25,18.57,52100,0
2008-03-03,18.55,18.64,16.91,17.5,58400,0
2008-03-04,17.31,17.59,17,17.35,47500,0
2008-03-05,17.3,17.78,17.06,17.45,66600,0
2008-03-06,17.29,17.58,17.02,17.06,24400,0
2008-03-07,16.74,17.28,16.67,17.18,42400,0
2008-03-10,17.23,17.48,16.45,17.05,1086400,0
2008-03-11,17.2,18.56,17.15,18.2,1499200,0
2008-03-12,17.83,18.9,17.83,18.79,1132000,0
2008-03-13,18.49,18.9,17.52,18.62,1959400,0
2008-03-14,18.44,18.9,18.3,18.8,2215062,0
2008-03-17,18.25,18.93,18.02,18.31,1415956,0
2008-03-18,18.4,19.11,18.24,18.77,1426500,0
2008-03-19,18.77,20.24,18.61,19.33,1148850,0
2008-03-20,19.23,19.4,17.94,18.49,1063000,0
2008-03-24,18.57,20.94,18.57,20.38,1258600,0
2008-03-25,20.22,21.15,19.82,20.06,1357365,0
2008-03-26,19.82,20.66,19.45,20.38,1043500,0
2008-03-27,20.79,21.01,19.75,19.92,672567,0
2008-03-28,19.78,20.2,19.41,19.51,822700,0
2008-03-31,19.35,19.83,19.35,19.67,101700,0
2008-04-01,20.08,20.53,19.6,20.04,150500,0
2008-04-02,19.58,20.37,17.93,18.08,329667,0
2008-04-03,18.2,19.07,17.49,18.94,201950,0
2008-04-04,18.99,19,18.12,18.6,110600,0
2008-04-07,18.86,18.86,18.14,18.18,99000,0
2008-04-08,18.27,18.72,17.73,18.45,251052,0
2008-04-09,18.35,18.55,17.36,17.5,112500,0
2008-04-10,17.37,18.22,16.91,18.11,94525,0
2008-04-11,17.94,17.99,16.94,17.21,69300,0
2008-04-14,17.03,17.99,16.59,17.24,97282,0
2008-04-15,17.24,17.46,16.93,17.29,74926,0
2008-04-16,17.23,17.23,16.52,16.63,116382,0
2008-04-17,16.6,17.19,16.59,17.11,89793,0
2008-04-18,17.2,17.51,16.66,16.67,81625,0
2008-04-21,16.64,17.1,16.56,17,100343,0
2008-04-22,17,17.02,16.24,16.59,136280,0
2008-04-23,16.4,16.56,16.02,16.31,57805,0
2008-04-24,16.26,17.19,15.84,16.42,192268,0
2008-04-25,16.3,17.12,16.3,16.97,87806,0
2008-04-28,17.08,17.08,16.74,16.86,53747,0
2008-04-29,16.7,16.84,16.17,16.26,114479,0
2008-04-30,16.18,16.54,16.06,16.19,57438,0
2008-05-01,16.26,16.44,15.92,16,119004,0
2008-05-02,16,16.21,15.85,16.15,52841,0
2008-05-05,16.05,16.13,15.62,15.99,116186,0
2008-05-06,15.92,16.17,15.73,16.13,79466,0
2008-05-07,16.08,16.08,15.8,15.89,89162,0
2008-05-08,15.72,16.02,15.52,15.79,228380,0
2008-05-09,15.78,16.2,15.71,15.93,77193,0
2008-05-12,15.82,16.68,15.82,16.42,51346,0
2008-05-13,16.42,16.51,16.05,16.13,57652,0
2008-05-14,16.13,16.7,16.05,16.49,37246,0
2008-05-15,16.58,16.58,16.15,16.24,36756,0
2008-05-16,16.24,16.76,15.94,16.51,41063,0
2008-05-19,16.61,16.97,16.04,16.35,92646,0
2008-05-20,16.31,16.56,16.15,16.41,53047,0
2008-05-21,16.3,16.59,15.97,16.04,56627,0
2008-05-22,16.13,16.39,15.95,16.15,37082,0
2008-05-23,16.1,16.2,15.78,16.12,42540,0
2008-05-27,16,16.66,15.87,16.09,60989,0
2008-05-28,16.27,16.36,15.71,16.12,56086,0
2008-05-29,16.2,16.85,16.17,16.61,47201,0
2008-05-30,16.65,16.98,16.5,16.8,25085,0
2008-06-02,16.66,16.88,16.03,16.47,39055,0
2008-06-03,16.5,16.51,16.03,16.24,28686,0
2008-06-04,16.24,16.45,16.05,16.05,44670,0
2008-06-05,16,16.49,14.65,16.04,205612,0
2008-06-06,16.12,16.35,15.31,15.47,115925,0
2008-06-09,15.5,15.94,15.46,15.79,92665,0
2008-06-10,15.7,15.83,15.11,15.24,126733,0
2008-06-11,15.31,15.32,14.71,14.71,184042,0
2008-06-12,14.69,14.85,13.82,13.86,206997,0
2008-06-13,13.71,14.15,13.59,14.07,104461,0
2008-06-16,13.98,14.2,13.93,14.12,107710,0
2008-06-17,14.12,14.12,13.71,13.96,67573,0
2008-06-18,13.94,14.01,13.53,13.79,74330,0
2008-06-19,13.93,13.99,13.22,13.53,105814,0
2008-06-20,13.53,13.53,12.96,13.03,91500,0
2008-06-23,13.29,13.38,12.69,12.83,124690,0
2008-06-24,12.83,12.83,12.63,12.71,161189,0
2008-06-25,12.63,12.8,12.07,12.45,194236,0
2008-06-26,12.3,12.6,12.19,12.31,94228,0
2008-06-27,12.32,12.37,11.58,11.58,651162,0
2008-06-30,11.53,11.81,11.34,11.55,157877,0
2008-07-01,11.5,11.62,10.89,11.1,192358,0
2008-07-02,11.11,11.77,11.11,11.7,252435,0
2008-07-03,11.8,11.84,11.35,11.48,90489,0
2008-07-07,11.48,11.63,11.21,11.3,108632,0
2008-07-08,11.29,12.18,11.22,12.05,109117,0
2008-07-09,12.14,12.14,11.45,11.5,110201,0
2008-07-10,11.5,11.76,11.38,11.38,80600,0
2008-07-11,11.2,11.81,10.78,11.73,113730,0
2008-07-14,11.73,11.73,10.96,11.12,122705,0
2008-07-15,10.96,11.28,10.79,11.06,149970,0
2008-07-16,11.18,11.31,10.93,11.21,115304,0
2008-07-17,11.13,11.79,10.98,11.46,82316,0
2008-07-18,11.53,11.73,11.46,11.7,99904,0
2008-07-21,11.7,12,11.55,11.79,100885,0
2008-07-22,11.83,12.84,11.76,12.76,107744,0
2008-07-23,12.68,13.29,12.66,12.98,53999,0
2008-07-24,13.09,13.15,12.74,12.8,78191,0
2008-07-25,12.96,13.04,12.59,12.63,47522,0
2008-07-28,12.57,12.71,12.34,12.4,55336,0
2008-07-29,12.47,12.61,12.28,12.55,71782,0
2008-07-30,12.55,12.87,12.55,12.86,65194,0
2008-07-31,12.73,12.73,12.21,12.27,98548,0
2008-08-01,12.25,12.25,11.82,12.02,45420,0
2008-08-04,11.99,11.99,11.36,11.6,84750,0
2008-08-05,11.7,12.1,11.6,12.04,68581,0
2008-08-06,12.04,12.14,11.87,11.93,67148,0
2008-08-07,11.7,11.81,11.29,11.29,91400,0
2008-08-08,11.32,12.08,11.28,11.96,41305,0
2008-08-11,11.97,12.92,11.9,12.69,47341,0
2008-08-12,12.75,13.45,12.69,12.8,67096,0
2008-08-13,12.81,13.15,12.81,12.98,31500,0
2008-08-14,12.87,13.4,12.87,13.09,44566,0
2008-08-15,13.23,13.46,12.8,12.97,82466,0
2008-08-18,12.71,13,12.71,12.94,40018,0
2008-08-19,12.82,12.86,12.15,12.17,43111,0
2008-08-20,12.15,12.77,12.09,12.38,25876,0
2008-08-21,12.23,12.58,12.16,12.35,22777,0
2008-08-22,12.47,13,12.43,12.96,33683,0
2008-08-25,12.85,13.03,12.57,12.68,25892,0
2008-08-26,12.68,12.9,12.38,12.88,53045,0
2008-08-27,12.84,13.09,12.84,13.09,27150,0
2008-08-28,13.1,13.45,12.82,13.45,35854,0
2008-08-29,13.41,13.43,12.58,12.92,55334,0
2008-09-02,13.36,13.36,12.62,12.74,25374,0
2008-09-03,12.64,12.8,12.47,12.79,36077,0
2008-09-04,12.64,12.64,12.28,12.3,37220,0
2008-09-05,12.14,12.55,12.05,12.41,32789,0
2008-09-08,12.72,12.72,12.3,12.53,43536,0
2008-09-09,12.52,12.62,11.78,11.78,74918,0
2008-09-10,11.87,12.03,11.69,11.98,67554,0
2008-09-11,11.93,12.23,11.67,12.1,56229,0
2008-09-12,12,12,11.53,11.54,46645,0
2008-09-15,11.12,11.62,11.12,11.3,43777,0
2008-09-16,11.17,11.42,11.07,11.31,66169,0
2008-09-17,11.03,11.24,10.29,10.37,93051,0
2008-09-18,10.86,10.95,10.16,10.95,109919,0
2008-09-19,11.84,12.85,11,12.85,318290,0
2008-09-22,12.5,12.99,11.41,11.41,97250,0
2008-09-23,11.39,11.85,11.31,11.41,47019,0
2008-09-24,11.33,11.48,11.14,11.27,43786,0
2008-09-25,11.29,12.17,11.28,11.74,36276,0
2008-09-26,11.59,11.93,11.28,11.48,39739,0
2008-09-29,11.32,11.68,10.6,10.6,61000,0
2008-09-30,10.52,11.68,10.52,11.55,43061,0
2008-10-01,11.5,11.59,10.77,11.18,44091,0
2008-10-02,11.14,11.37,10.62,10.74,31323,0
2008-10-03,10.21,10.96,10.21,10.39,50021,0
2008-10-06,10.17,10.46,9.69,10.43,84216,0
2008-10-07,10.47,10.56,9.68,9.68,60476,0
2008-10-08,9.45,10.14,9.33,9.39,68929,0
2008-10-09,9.39,9.92,7.81,8.04,106627,0
2008-10-10,7.7,8.78,7.31,8.6,97903,0
2008-10-13,9.11,9.11,7.55,8.91,53822,0
2008-10-14,9.18,9.18,8.44,8.63,66053,0
2008-10-15,8.54,8.63,7.63,7.63,47205,0
2008-10-16,7.64,8.04,7,8.02,95085,0
2008-10-17,7.74,8.62,7.6,7.96,49557,0
2008-10-20,8.14,8.8,8.04,8.8,34814,0
2008-10-21,8.75,9.02,8.28,8.28,75184,0
2008-10-22,8,8.05,7.62,7.66,47273,0
2008-10-23,7.72,7.79,7.34,7.61,68053,0
2008-10-24,7.05,7.63,7.05,7.42,79450,0
2008-10-27,7.32,7.5,6.68,6.68,142978,0
2008-10-28,6.89,7.19,6.5,6.95,126947,0
2008-10-29,6.97,7.15,6.78,6.83,77587,0
2008-10-30,7.01,7.25,6.53,7.25,95873,0
2008-10-31,7.42,8.88,7.19,8.88,133298,0
2008-11-03,8.72,9.09,8.43,8.5,63665,0
2008-11-04,8.7,9.19,8.51,8.91,61954,0
2008-11-05,8.83,8.83,7.96,8.27,71016,0
2008-11-06,8.23,8.38,7.55,8.08,87826,0
2008-11-07,8.16,8.16,7.36,7.49,75937,0
2008-11-10,7.58,7.68,7.1,7.16,57510,0
2008-11-11,7.12,7.4,6.84,7.03,78658,0
2008-11-12,6.95,7.13,6.66,6.68,72117,0
2008-11-13,6.73,7.61,6.33,7.61,77712,0
2008-11-14,7.47,7.54,6.81,6.81,38796,0
2008-11-17,6.73,6.92,6.65,6.66,49725,0
2008-11-18,6.66,7.28,6.66,7.13,65515,0
2008-11-19,7.13,7.22,6.48,6.5,61695,0
2008-11-20,6.46,6.68,6.22,6.46,71783,0
2008-11-21,6.55,7.05,6.29,7.03,60351,0
2008-11-24,7.1,8.31,6.76,8.31,89805,0
2008-11-25,8.43,8.43,7.77,8.3,53412,0
2008-11-26,8.09,9.85,8.02,9.85,52021,0
2008-11-28,9.72,9.95,9.3,9.95,14900,0
2008-12-01,9.79,9.79,8.03,8.03,80537,0
2008-12-02,8.16,8.86,7.85,8.86,38068,0
2008-12-03,8.74,9.21,8.62,8.99,48345,0
2008-12-04,8.92,9.74,8.82,9.28,54101,0
2008-12-05,9.19,9.61,8.84,9.57,35910,0
2008-12-08,9.66,10.48,9.47,10.3,55086,0
2008-12-09,9.14,9.5,7.35,7.46,92759,0
2008-12-10,7.78,8.84,7.4,8.84,85342,0
2008-12-11,8.79,9.12,8.06,8.36,40911,0
2008-12-12,8.35,8.86,8.05,8.86,31200,0
2008-12-15,8.87,8.97,8.12,8.23,21200,0
2008-12-16,8.37,9.24,8.37,9.11,62426,0
2008-12-17,9,9.72,8.76,9.57,33360,0
2008-12-18,9.58,9.78,8.89,8.99,49856,0
2008-12-19,9.39,9.39,8.51,9.1,81015,0
2008-12-22,9.01,9.01,7.56,7.98,78011,0
2008-12-23,8.04,8.21,7.99,8.07,39817,0
2008-12-24,8.08,8.44,7.7,8.41,29143,0
2008-12-26,8.45,8.45,7.85,8.19,40500,0
2008-12-29,8.14,8.14,7.06,7.27,49648,0
2008-12-30,7.38,8.11,7.08,7.74,70759,0
2008-12-31,7.77,8.14,7.77,8.07,42148,0
2009-01-02,8.08,8.19,7.59,7.94,29661,0
2009-01-05,7.97,8.02,7.5,7.71,78841,0
2009-01-06,7.62,8.15,7.62,8.02,56783,0
2009-01-07,7.86,7.98,7.68,7.75,149554,0
2009-01-08,7.74,8.35,7.41,8.29,76528,0
2009-01-09,8.3,8.3,7.35,7.39,30526,0
2009-01-12,7.34,7.34,6.92,7.15,34888,0
2009-01-13,7.09,7.29,6.99,7.04,33248,0
2009-01-14,6.74,6.9,6,6.05,63357,0
2009-01-15,6.11,6.8,6.01,6.69,40779,0
2009-01-16,6.75,7.3,6.59,7.22,34283,0
2009-01-20,7.09,7.09,6.56,6.58,38625,0
2009-01-21,6.53,7.12,6.43,7.1,36630,0
2009-01-22,6.9,7.09,6.69,6.77,21200,0
2009-01-23,6.53,6.71,6.46,6.51,20250,0
2009-01-26,6.5,7.06,6.36,6.97,8700,0
2009-01-27,6.98,7.12,6.45,6.71,17839,0
2009-01-28,6.7,7.03,6.61,7.03,16320,0
2009-01-29,6.85,6.99,6.15,6.29,26834,0
2009-01-30,6.36,6.36,5.76,5.8,20070,0
2009-02-02,5.7,6.89,5.68,6.27,64012,0
2009-02-03,6.31,6.67,5.99,6.6,53757,0
2009-02-04,6.66,6.93,6.58,6.82,21925,0
2009-02-05,6.83,7,6.67,6.86,45550,0
2009-02-06,6.83,7.83,6.83,7.59,41305,0
2009-02-09,7.57,8.01,7.43,7.67,43100,0
2009-02-10,7.58,7.91,7.34,7.41,33722,0
2009-02-11,7.49,7.7,7.38,7.53,13928,0
2009-02-12,7.36,7.55,7.29,7.53,30667,0
2009-02-13,7.5,7.56,7.39,7.39,18222,0
2009-02-17,7.01,7.01,6.67,6.75,29609,0
2009-02-18,6.75,6.85,6.44,6.58,28580,0
2009-02-19,6.62,6.62,5.99,6.39,51338,0
2009-02-20,6.3,7.18,6.24,7.12,49586,0
2009-02-23,7.19,7.2,6.46,6.55,35688,0
2009-02-24,6.59,7.07,6.51,6.93,31153,0
2009-02-25,6.89,7.44,6.37,7.12,58883,0
2009-02-26,7.18,7.18,6.62,6.63,25695,0
2009-02-27,6.55,7.14,6.55,6.55,45786,0
2009-03-02,6.55,6.55,6.21,6.46,26749,0
2009-03-03,6.52,6.69,6.28,6.42,43298,0
2009-03-04,6.49,6.89,6.42,6.74,23359,0
2009-03-05,6.47,6.61,6.05,6.07,43088,0
2009-03-06,5.56,7.12,5.52,6.86,144356,0
2009-03-09,6.89,7,6.64,6.91,96853,0
2009-03-10,7.17,8.01,7.02,7.85,39260,0
2009-03-11,7.95,8.3,7.87,8.12,42716,0
2009-03-12,7.96,9.41,7.84,9.29,86743,0
2009-03-13,9.32,9.71,8.85,9.17,47158,0
2009-03-16,9.55,9.88,9.13,9.22,59702,0
2009-03-17,9.18,10.08,8.85,10.08,32356,0
2009-03-18,9.85,11.49,9.85,10.95,95803,0
2009-03-19,11.17,11.86,10.56,11.72,77882,0
2009-03-20,11.82,12.4,11.43,11.61,66238,0
2009-03-23,11.8,13.5,11.68,13.5,92033,0
2009-03-24,12.89,13.28,11.57,11.58,65237,0
2009-03-25,11.77,12.6,11.4,12,61607,0
2009-03-26,12.21,12.92,12.21,12.91,36205,0
2009-03-27,12.62,12.62,11.04,11.05,41422,0
2009-03-30,10.63,10.8,9.7,10.42,37847,0
2009-03-31,10.63,11,10.48,10.72,24977,0
2009-04-01,10.47,10.77,9.93,10.77,15869,0
2009-04-02,11.16,12.35,11.16,11.35,55896,0
2009-04-03,11.48,11.65,11.08,11.56,13862,0
2009-04-06,11.32,11.32,10.87,11.06,21152,0
2009-04-07,11.1,11.25,10.61,10.87,19800,0
2009-04-08,11.47,12.17,11.16,12.01,27888,0
2009-04-09,12.41,13.39,12.41,12.95,42789,0
2009-04-13,12.67,12.96,11.96,12.95,15713,0
2009-04-14,12.61,13.5,12.47,12.5,25714,0
2009-04-15,11.99,12.47,11.16,12.19,36652,0
2009-04-16,12.27,12.62,11.88,12.61,23700,0
2009-04-17,12.58,12.91,12.5,12.65,36472,0
2009-04-20,12.49,12.49,12.2,12.29,34668,0
2009-04-21,12.28,12.62,12.03,12.56,33751,0
2009-04-22,12.14,13.13,12.05,12.47,57197,0
2009-04-23,12.42,12.67,11.95,12.12,46631,0
2009-04-24,12.25,12.71,11.86,12.32,29427,0
2009-04-27,12.02,12.39,11.75,11.95,28911,0
2009-04-28,11.82,12.43,11.65,11.98,35328,0
2009-04-29,11.98,12.68,11.68,11.95,72861,0
2009-04-30,12.06,12.44,11.61,11.9,72634,0
2009-05-01,11.87,12.4,11.69,11.86,48412,0
2009-05-04,11.98,12.47,11.89,12.24,59070,0
2009-05-05,12.08,12.23,11.95,12.07,32064,0
2009-05-06,12.21,12.87,12,12.6,33862,0
2009-05-07,12.6,12.99,11.63,11.63,50570,0
2009-05-08,11.89,12.11,11.14,12.04,32211,0
2009-05-11,11.72,11.72,11.21,11.44,52520,0
2009-05-12,11.5,11.5,10.61,10.98,30435,0
2009-05-13,10.71,11.11,10.7,10.75,25396,0
2009-05-14,10.85,11.11,10.49,10.8,18432,0
2009-05-15,10.89,10.97,10.32,10.33,29125,0
2009-05-18,10.49,10.68,10.34,10.6,17397,0
2009-05-19,10.53,10.66,10.2,10.51,11766,0
2009-05-20,10.6,10.6,10.01,10.03,32465,0
2009-05-21,9.82,10.15,9.69,9.71,51468,0
2009-05-22,9.69,9.7,9.36,9.53,57102,0
2009-05-26,9.79,11.29,9.45,11.2,24575,0
2009-05-27,10.09,11.06,10.09,10.58,17611,0
2009-05-28,10.72,10.72,10,10.09,23772,0
2009-05-29,10.14,10.3,9.91,10.16,46592,0
2009-06-01,10.45,10.75,10.27,10.57,95196,0
2009-06-02,10.51,10.67,10.11,10.24,40922,0
2009-06-03,10.16,10.28,9.94,10.25,25866,0
2009-06-04,10.34,10.94,10.26,10.92,14260,0
2009-06-05,10.89,11.16,10.04,10.57,49723,0
2009-06-08,10.57,11.13,10.32,10.67,20074,0
2009-06-09,10.79,11.1,10.15,10.36,35081,0
2009-06-10,10.46,10.46,9.7,10.26,43462,0
2009-06-11,10.27,10.33,9.74,9.78,19757,0
2009-06-12,9.67,10.92,9.65,10.35,31487,0
2009-06-15,10.02,10.41,9.91,10.05,29294,0
2009-06-16,10.19,10.19,9.89,9.97,13869,0
2009-06-17,9.96,10.42,9.96,10.33,11985,0
2009-06-18,10.29,10.48,10.07,10.14,8582,0
2009-06-19,10.33,10.33,10.12,10.19,25173,0
2009-06-22,10.13,10.13,9.75,9.75,32430,0
2009-06-23,9.71,10.07,9.71,9.93,15574,0
2009-06-24,10.03,10.03,9.71,9.83,20533,0
2009-06-25,9.8,10.14,9.66,10.03,47184,0
2009-06-26,9.91,10.25,9.63,10.13,59297,0
2009-06-29,10.14,10.29,10,10.21,20866,0
2009-06-30,10.19,10.26,9.94,10.06,23468,0
2009-07-01,10.17,10.37,9.92,10.02,47959,0
2009-07-02,9.8,10.21,9.61,10.21,29777,0
2009-07-06,9.97,10.14,9.63,9.82,31407,0
2009-07-07,9.94,10.17,9.84,9.9,18094,0
2009-07-08,9.98,10.17,9.9,10.1,18060,0
2009-07-09,10.17,10.42,9.62,9.72,24579,0
2009-07-10,9.71,10.06,9.61,10.02,10800,0
2009-07-13,10.05,10.14,9.74,10.13,11758,0
2009-07-14,10.17,10.18,9.96,10.06,16147,0
2009-07-15,10.05,10.31,9.99,10.26,42623,0
2009-07-16,10.16,10.49,10.15,10.46,65556,0
2009-07-17,10.47,10.47,10.22,10.4,17100,0
2009-07-20,10.49,10.49,10.22,10.49,28808,0
2009-07-21,10.49,10.75,10.25,10.74,23540,0
2009-07-22,10.74,11.63,10.74,11.33,35995,0
2009-07-23,11.29,11.62,11.13,11.47,23639,0
2009-07-24,11.38,11.77,11.2,11.61,36002,0
2009-07-27,11.61,12,11.2,11.68,39439,0
2009-07-28,11.6,11.89,11.24,11.53,65750,0
2009-07-29,11.45,11.53,10.78,11.18,15947,0
2009-07-30,11.41,11.76,11.05,11.23,23311,0
2009-07-31,11.23,11.45,11.1,11.2,29232,0
2009-08-03,11.23,11.87,11.02,11.65,15016,0
2009-08-04,11.58,11.58,11.11,11.18,17005,0
2009-08-05,11.16,11.59,10.73,11,36700,0
2009-08-06,11.02,11.3,10.82,11.02,16183,0
2009-08-07,11.3,11.87,11.21,11.57,46540,0
2009-08-10,11.57,11.74,11.4,11.55,33434,0
2009-08-11,11.52,11.73,11.09,11.2,34533,0
2009-08-12,11.2,11.73,11.01,11.34,31044,0
2009-08-13,11.29,11.69,10.94,11.09,80436,0
2009-08-14,11.03,11.11,10.81,10.89,24712,0
2009-08-17,10.79,10.93,10.2,10.64,27821,0
2009-08-18,10.73,11.11,10.51,10.71,67807,0
2009-08-19,10.59,10.89,10.53,10.85,29216,0
2009-08-20,10.85,10.87,10.7,10.79,10021,0
2009-08-21,10.93,11.58,10.79,11.58,30035,0
2009-08-24,11.61,11.7,11.18,11.27,42025,0
2009-08-25,11.3,11.63,11.01,11.43,33832,0
2009-08-26,11.27,11.51,11.15,11.35,39869,0
2009-08-27,11.33,11.44,10.98,11.29,24458,0
2009-08-28,11.31,11.47,10.73,10.9,28973,0
2009-08-31,10.71,10.82,10.48,10.48,26241,0
2009-09-01,10.44,10.74,9.96,10.21,24963,0
2009-09-02,10.2,10.25,10,10.02,29724,0
2009-09-03,10.04,10.2,9.75,9.94,30549,0
2009-09-04,9.94,10.29,9.75,9.91,25100,0
2009-09-08,9.95,10.13,9.88,10.11,94331,0
2009-09-09,10.6,10.68,10.13,10.53,26979,0
2009-09-10,10.48,10.59,9.96,10.18,55815,0
2009-09-11,10.18,10.39,9.91,10.11,16950,0
2009-09-14,10.1,10.35,10.04,10.2,25338,0
2009-09-15,10.18,10.18,10,10.01,252828,0
2009-09-16,10,10.38,10,10.38,25398,0
2009-09-17,10.37,10.79,10.18,10.51,37329,0
2009-09-18,10.55,11.06,10.43,10.94,73522,0
2009-09-21,10.77,10.8,10.63,10.7,10023,0
2009-09-22,10.54,10.78,10.54,10.73,16821,0
2009-09-23,10.72,10.75,10.3,10.64,41886,0
2009-09-24,10.69,10.78,10.66,10.71,15081,0
2009-09-25,10.7,10.85,10.67,10.74,16400,0
2009-09-28,10.75,10.95,10.74,10.85,34549,0
2009-09-29,10.8,10.9,10.71,10.83,60083,0
2009-09-30,10.82,11.3,10.53,10.9,47510,0
2009-10-01,10.53,11.04,10.53,10.83,59297,0
2009-10-02,10.72,11.13,10.71,10.99,30938,0
2009-10-05,11.05,11.6,10.94,11.49,96017,0
2009-10-06,11.53,11.53,11.06,11.14,25013,0
2009-10-07,10.94,11.42,10.89,11.27,18198,0
2009-10-08,11.38,11.45,11.21,11.21,24229,0
2009-10-09,11.21,11.4,11.13,11.4,12255,0
2009-10-12,11.39,11.73,11.32,11.7,26198,0
2009-10-13,11.66,12.24,11.66,12.1,153461,0
2009-10-14,12.25,12.43,11.91,12.38,42858,0
2009-10-15,12.25,12.34,12.15,12.32,23165,0
2009-10-16,12.15,12.31,12,12.2,23496,0
2009-10-19,12.18,12.43,12.1,12.4,17040,0
2009-10-20,12.36,12.73,12.22,12.51,46704,0
2009-10-21,12.47,13,12.41,12.51,48242,0
2009-10-22,12.5,12.97,12.39,12.87,23417,0
2009-10-23,12.8,12.8,12.56,12.67,29393,0
2009-10-26,12.68,13.02,12.68,12.95,117569,0
2009-10-27,12.96,13,12.81,12.86,14130,0
2009-10-28,12.85,12.85,12.26,12.34,22513,0
2009-10-29,12.41,12.84,12.34,12.55,20330,0
2009-10-30,12.44,12.66,12.11,12.35,43740,0
2009-11-02,12.4,12.43,11.89,12.41,35432,0
2009-11-03,12.35,12.62,12.25,12.42,24915,0
2009-11-04,12.48,12.68,12.15,12.16,25652,0
2009-11-05,12.34,13.36,12.34,13.21,32002,0
2009-11-06,13.14,13.21,12.87,12.94,37321,0
2009-11-09,13.01,13.13,12.62,13.09,47179,0
2009-11-10,12.88,13.04,12.82,12.83,36404,0
2009-11-11,12.95,13.23,12.87,13.19,44515,0
2009-11-12,12.98,13.15,12.49,12.58,47355,0
2009-11-13,12.6,13.33,12.59,13.26,24250,0
2009-11-16,13.34,13.51,13.12,13.2,71963,0
2009-11-17,13.09,13.09,12.46,12.5,24481,0
2009-11-18,12.5,12.61,12.42,12.52,17241,0
2009-11-19,12.42,12.78,12.35,12.61,33864,0
2009-11-20,12.55,13.07,12.53,13.05,17579,0
2009-11-23,13.41,13.98,13.4,13.97,43623,0
2009-11-24,13.95,14.96,13.62,14.66,91354,0
2009-11-25,14.58,14.61,14.25,14.32,52003,0
2009-11-27,13.88,13.99,13.14,13.22,37709,0
2009-11-30,13.16,13.55,12.64,13.53,38136,0
2009-12-01,13.78,14.58,13.63,14.16,58677,0
2009-12-02,14,14.4,13.93,14.3,32279,0
2009-12-03,14.33,14.46,13.74,14.15,46588,0
2009-12-04,14.47,14.74,13.78,14.37,62180,0
2009-12-07,14.29,14.79,14.09,14.71,50526,0
2009-12-08,14.56,14.81,14.35,14.53,57267,0
2009-12-09,14.47,14.67,14.41,14.62,43465,0
2009-12-10,14.68,15,14.38,14.46,27494,0
2009-12-11,14.58,14.86,14.42,14.58,13930,0
2009-12-14,14.55,14.66,14.19,14.34,13200,0
2009-12-15,14.33,14.46,13.93,13.94,30600,0
2009-12-16,14.06,14.13,13.67,14.05,32362,0
2009-12-17,13.96,13.97,13.48,13.72,33480,0
2009-12-18,13.7,13.7,13.02,13.06,83278,0
2009-12-21,13.1,13.16,12.84,12.87,22707,0
2009-12-22,12.86,12.86,12.51,12.56,19310,0
2009-12-23,12.65,13.19,12.65,13.1,16200,0
2009-12-24,13.14,13.52,13.14,13.52,3218,0
2009-12-28,13.55,13.86,13.32,13.67,43848,0
2009-12-29,13.67,14.21,13.47,14.08,22204,0
2009-12-30,14.2,14.5,14.06,14.38,29879,0
2009-12-31,14.47,14.47,13.99,14.06,15636,0
2010-01-04,14.29,14.68,14.17,14.51,54207,0
2010-01-05,14.56,14.6,14.09,14.14,23683,0
2010-01-06,14.2,14.22,13.78,13.92,29293,0
2010-01-07,13.85,14.01,13.49,14,34738,0
2010-01-08,13.97,14.45,13.8,14.34,19500,0
2010-01-11,14.49,14.5,13.84,14.18,23840,0
2010-01-12,14,14.06,13.7,13.86,15338,0
2010-01-13,13.95,14.61,13.95,14.14,17139,0
2010-01-14,14.1,14.44,14.1,14.38,15400,0
2010-01-15,14.42,14.61,14.02,14.59,37447,0
2010-01-19,14.55,15.3,14.55,15.25,67088,0
2010-01-20,15.04,15.41,14.71,15.23,119480,0
2010-01-21,15.22,15.22,14.35,14.8,24680,0
2010-01-22,14.8,15,14.75,14.78,10224,0
2010-01-25,14.89,15.15,14.81,14.93,11200,0
2010-01-26,14.84,15.1,14.69,14.72,16294,0
2010-01-27,14.7,15.06,14.7,14.99,12135,0
2010-01-28,14.99,15.07,14.9,14.94,12423,0
2010-01-29,14.93,15.1,14.81,15.1,33042,0
2010-02-01,15.11,15.48,14.87,15.46,38980,0
2010-02-02,15.4,15.9,15.3,15.73,68210,0
2010-02-03,15.6,16.2,15.6,16.07,50501,0
2010-02-04,15.87,16.06,15.8,15.97,31479,0
2010-02-05,15.97,16.2,15.77,16.17,26742,0
2010-02-08,16.11,16.29,16.1,16.23,36611,0
2010-02-09,16.35,16.6,16.23,16.57,27112,0
2010-02-10,16.54,16.95,16.46,16.95,51995,0
2010-02-11,16.93,17.73,16.62,17.68,76364,0
2010-02-12,17.41,17.72,17.28,17.72,44966,0
2010-02-16,17.8,17.9,17.5,17.83,28061,0
2010-02-17,17.85,17.99,17.6,17.9,24914,0
2010-02-18,17.81,18,17.09,17.94,44881,0
2010-02-19,17.9,17.93,17.66,17.84,24765,0
2010-02-22,17.86,18.27,17.83,18.19,41700,0
2010-02-23,18.11,18.22,17.71,17.89,31247,0
2010-02-24,18.02,18.16,17.57,18.11,18879,0
2010-02-25,17.71,18.17,17.59,18.13,19924,0
2010-02-26,18.1,18.15,17.8,18.12,26317,0
2010-03-01,18.22,18.24,17.66,18.15,37277,0
2010-03-02,18.14,18.3,17.89,18.26,95321,0
2010-03-03,18.29,18.4,18.06,18.32,78601,0
2010-03-04,18.33,18.35,18.12,18.28,21426,0
2010-03-05,18.35,18.39,17.84,18.31,48469,0
2010-03-08,18.26,18.33,17.68,18.03,19283,0
2010-03-09,17.87,18.12,17.38,17.74,29926,0
2010-03-10,17.68,17.98,17.64,17.94,35404,0
2010-03-11,17.85,17.99,17.62,17.78,36794,0
2010-03-12,17.83,18.18,17.74,18,10800,0
2010-03-15,18.02,18.02,17.64,17.79,15572,0
2010-03-16,17.88,18.07,17.57,18,18300,0
2010-03-17,18,18,17.61,17.89,16190,0
2010-03-18,17.84,18,17.78,17.82,20500,0
2010-03-19,17.93,17.93,17.31,17.4,48260,0
2010-03-22,17.28,17.81,17.21,17.52,19940,0
2010-03-23,17.48,17.86,16.96,17.8,19842,0
2010-03-24,17.75,17.75,16.91,16.93,16441,0
2010-03-25,16.42,17.36,16.32,16.95,23690,0
2010-03-26,16.98,17.35,16.75,17.07,11068,0
2010-03-29,17.07,17.07,16.67,16.82,13365,0
2010-03-30,16.75,16.93,16.6,16.8,20218,0
2010-03-31,16.67,16.87,16.15,16.2,15593,0
2010-04-01,16.24,16.95,16.24,16.88,12155,0
2010-04-05,16.87,16.92,16.61,16.88,24758,0
2010-04-06,16.76,17.45,16.51,17.14,26243,0
2010-04-07,17.12,17.43,17.08,17.2,14811,0
2010-04-08,17.2,17.39,16.98,17.19,14961,0
2010-04-09,17.24,17.24,16.97,17.02,15022,0
2010-04-12,17.07,17.36,16.87,16.87,12620,0
2010-04-13,16.84,16.84,16.42,16.51,15530,0
2010-04-14,16.55,17.21,16.54,16.94,26708,0
2010-04-15,17.2,17.94,17.04,17.18,60600,0
2010-04-16,17.18,17.39,16.68,17.22,22799,0
2010-04-19,17.11,17.24,16.41,17.07,21415,0
2010-04-20,17.12,17.46,17.12,17.45,16557,0
2010-04-21,17.42,17.9,17.3,17.88,16245,0
2010-04-22,17.62,17.68,17.3,17.48,10857,0
2010-04-23,17.41,17.59,17.26,17.52,6780,0
2010-04-26,17.49,17.71,17.3,17.67,23035,0
2010-04-27,17.67,18.06,17.61,17.75,24636,0
2010-04-28,17.8,17.87,17.29,17.56,12366,0
2010-04-29,17.61,18.3,17.28,18.3,41549,0
2010-04-30,18.29,18.29,17.11,17.16,61162,0
2010-05-03,17.24,17.79,17.2,17.77,33629,0
2010-05-04,17.49,17.49,16.73,16.8,33385,0
2010-05-05,16.75,16.89,16.51,16.58,16615,0
2010-05-06,16.45,17.46,16.43,16.78,37317,0
2010-05-07,16.68,16.82,16.17,16.43,22366,0
2010-05-10,17.6,17.61,16.92,17.3,26047,0
2010-05-11,17.07,17.33,16.86,16.9,12438,0
2010-05-12,16.97,17.3,16.69,17.25,31207,0
2010-05-13,17.29,17.3,17.14,17.3,19616,0
2010-05-14,17.09,17.09,16.6,16.71,16365,0
2010-05-17,16.9,17.12,16.37,16.56,40418,0
2010-05-18,16.94,16.94,16.25,16.25,47953,0
2010-05-19,16.29,16.45,15.73,16.1,22564,0
2010-05-20,15.78,16.35,15.49,15.59,20503,0
2010-05-21,15.43,16,15.25,15.94,41638,0
2010-05-24,15.81,15.99,15.64,15.74,27695,0
2010-05-25,15.46,15.62,15.37,15.56,26812,0
2010-05-26,15.64,15.74,15.45,15.48,44633,0
2010-05-27,15.84,18.19,15.84,18.04,72407,0
2010-05-28,18.03,18.71,17.47,18,45727,0
2010-06-01,17.94,18.24,17.14,17.17,50670,0
2010-06-02,17.2,17.61,17.03,17.61,13823,0
2010-06-03,17.59,17.98,17.53,17.7,53538,0
2010-06-04,17.41,17.55,16.34,16.37,35330,0
2010-06-07,16.57,17.13,16.17,16.25,48850,0
2010-06-08,16.3,16.88,15.7,16.77,37302,0
2010-06-09,16.93,17.04,16.43,16.56,38986,0
2010-06-10,16.7,18.32,16.7,17.98,8717,0
2010-06-11,17.8,18.22,17.52,17.89,151100,0
2010-06-14,18.14,18.28,17.88,18.06,16450,0
2010-06-15,18.11,18.64,17.99,18.63,17473,0
2010-06-16,18.5,19.23,18.5,19.16,18200,0
2010-06-17,19.14,19.14,18.67,19.02,12731,0
2010-06-18,19.06,19.24,18.99,18.99,29468,0
2010-06-21,19.22,19.3,18.46,18.52,8318,0
2010-06-22,18.53,18.83,18.05,18.15,10784,0
2010-06-23,18.07,18.68,18.04,18.6,10630,0
2010-06-24,18.48,18.5,17.94,17.96,15101,0
2010-06-25,18.09,19.02,17.77,18.94,167355,0
2010-06-28,18.78,18.87,17.82,17.93,35090,0
2010-06-29,17.45,17.45,16.31,16.6,38833,0
2010-06-30,16.62,16.7,15.99,16,23737,0
2010-07-01,16.13,16.37,15.53,15.92,17984,0
2010-07-02,16.13,16.13,15.51,15.62,22016,0
2010-07-06,15.94,16.04,15.23,15.3,36742,0
2010-07-07,15.35,16.01,15.19,15.89,42341,0
2010-07-08,15.98,16.19,15.62,15.72,46448,0
2010-07-09,15.68,16.03,15.52,16.03,11572,0
2010-07-12,16.03,16.06,15.81,15.81,7444,0
2010-07-13,16.02,16.49,15.89,16.44,23347,0
2010-07-14,16.29,16.37,16.18,16.24,9208,0
2010-07-15,16.23,16.38,15.69,16.31,35778,0
2010-07-16,16.28,16.28,15.63,15.66,55112,0
2010-07-19,15.8,15.88,15.38,15.77,10899,0
2010-07-20,15.59,16.3,15.59,16.28,17860,0
2010-07-21,16.3,16.45,15.69,15.89,28148,0
2010-07-22,16.09,16.49,16.09,16.39,24541,0
2010-07-23,16.25,16.56,15.66,16.49,18410,0
2010-07-26,16.5,16.75,16.33,16.63,23831,0
2010-07-27,16.83,16.97,16.4,16.69,11912,0
2010-07-28,16.7,16.7,15.91,16.3,16571,0
2010-07-29,16.41,16.57,15.84,16.03,21506,0
2010-07-30,16,16.35,15.85,16.05,28237,0
2010-08-02,15.97,16.23,15.79,16.08,37589,0
2010-08-03,16.05,16.26,15.97,16.04,11516,0
2010-08-04,16.21,16.28,15.88,16.26,12338,0
2010-08-05,16.14,16.24,15.86,16.03,10684,0
2010-08-06,15.82,15.82,14.96,15.36,124123,0
2010-08-09,15.48,15.54,15.23,15.41,35582,0
2010-08-10,15.25,15.26,14.79,15,24769,0
2010-08-11,14.75,14.75,14.1,14.11,31281,0
2010-08-12,13.89,14.36,13.88,14.28,13749,0
2010-08-13,14.26,14.26,13.66,13.75,19740,0
2010-08-16,13.72,14.2,13.62,14.03,18326,0
2010-08-17,14.26,14.45,14.13,14.25,12395,0
2010-08-18,14.27,14.52,14.17,14.28,16333,0
2010-08-19,14.26,14.33,13.77,13.89,28033,0
2010-08-20,13.77,14.39,13.49,13.9,74624,0
2010-08-23,14.04,14.2,13.43,13.44,22245,0
2010-08-24,13.26,13.51,13.02,13.15,17111,0
2010-08-25,13.08,13.56,13.04,13.51,13875,0
2010-08-26,13.61,13.64,13.37,13.39,10060,0
2010-08-27,13.5,14.05,13.39,14.04,10280,0
2010-08-30,13.98,14.28,13.37,13.37,12725,0
2010-08-31,13.35,13.58,13.06,13.06,40279,0
2010-09-01,13.31,13.61,13.17,13.47,26330,0
2010-09-02,13.5,14.08,13.5,13.8,7919,0
2010-09-03,14.14,14.32,13.8,14.12,17379,0
2010-09-07,14.09,14.18,13.54,13.6,12566,0
2010-09-08,13.68,14.16,13.18,13.47,25739,0
2010-09-09,13.64,13.69,13.38,13.38,15088,0
2010-09-10,13.61,13.9,13.15,13.52,49419,0
2010-09-13,13.6,13.84,13.55,13.76,42625,0
2010-09-14,13.72,13.72,13.32,13.32,11644,0
2010-09-15,13.01,13.44,12.96,13.41,13794,0
2010-09-16,13.45,13.56,13.41,13.5,26466,0
2010-09-17,13.62,14,13.45,14,47028,0
2010-09-20,14,15.13,14,15.05,32817,0
2010-09-21,14.99,15.1,14.57,14.61,27250,0
2010-09-22,14.67,14.67,14.38,14.39,14531,0
2010-09-23,14.29,14.75,14.12,14.12,28368,0
2010-09-24,14.47,14.7,14.41,14.5,28907,0
2010-09-27,14.54,14.55,14.1,14.13,20154,0
2010-09-28,14.57,14.57,14.03,14.24,29544,0
2010-09-29,14.23,14.28,14.15,14.22,26220,0
2010-09-30,14.4,14.6,14.2,14.49,20490,0
2010-10-01,14.62,14.9,14.39,14.71,13107,0
2010-10-04,14.71,14.89,14.46,14.63,19303,0
2010-10-05,14.82,15.41,14.77,15.41,21955,0
2010-10-06,15.33,15.33,14.95,15.15,15550,0
2010-10-07,15.34,15.4,15,15,13601,0
2010-10-08,14.97,15.49,14.79,15.39,11556,0
2010-10-11,15.42,15.6,15.26,15.41,7544,0
2010-10-12,15.4,15.41,14.92,15.36,16273,0
2010-10-13,15.43,15.75,15.38,15.7,20846,0
2010-10-14,15.74,16.24,15.57,16.22,20459,0
2010-10-15,16.33,16.38,15.98,16.28,14585,0
2010-10-18,16.39,16.83,16.35,16.8,28632,0
2010-10-19,16.53,16.58,15.91,16.04,19957,0
2010-10-20,16.19,16.46,16.04,16.25,15333,0
2010-10-21,16.42,16.57,16.27,16.51,21979,0
2010-10-22,16.6,16.72,16.51,16.67,14460,0
2010-10-25,16.8,16.8,16.66,16.79,20285,0
2010-10-26,16.75,16.82,16.64,16.72,13440,0
2010-10-27,16.62,16.7,16.01,16.33,21584,0
2010-10-28,16.58,16.64,16.39,16.54,11855,0
2010-10-29,16.5,16.67,16.33,16.59,27168,0
2010-11-01,16.59,16.7,16.08,16.3,24537,0
2010-11-02,16.54,16.86,16.38,16.83,23405,0
2010-11-03,16.92,16.95,16.36,16.75,16958,0
2010-11-04,16.95,17.15,16.85,17.15,24293,0
2010-11-05,17,17.23,16.49,17.18,14813,0
2010-11-08,17.19,17.19,16.78,17,17562,0
2010-11-09,16.97,16.99,16.55,16.94,74994,0
2010-11-10,17.03,17.09,16.49,17.09,14581,0
2010-11-11,16.85,16.85,16.55,16.64,22233,0
2010-11-12,16.37,16.74,16.34,16.38,12502,0
2010-11-15,16.5,16.69,16.32,16.67,14478,0
2010-11-16,16.65,17.04,16.54,16.66,45503,0
2010-11-17,16.66,16.71,16.3,16.33,12080,0
2010-11-18,16.59,16.84,16.52,16.8,9344,0
2010-11-19,16.7,16.7,16.52,16.57,6265,0
2010-11-22,16.43,16.46,16.2,16.36,17455,0
2010-11-23,16.2,16.2,15.88,16.09,12423,0
2010-11-24,16.1,16.65,16.09,16.65,16540,0
2010-11-26,16.63,16.74,16.62,16.64,2206,0
2010-11-29,16.57,16.57,15.97,16.49,26124,0
2010-11-30,16.21,16.29,16.03,16.14,10034,0
2010-12-01,16.48,16.53,15.92,15.97,21526,0
2010-12-02,16.06,16.14,15.92,16.13,15990,0
2010-12-03,16.05,16.07,15.76,15.98,17231,0
2010-12-06,15.88,16.12,15.88,16.08,14275,0
2010-12-07,16.21,16.29,15.98,16.29,21594,0
2010-12-08,16.45,16.45,15.75,15.76,32674,0
2010-12-09,15.69,15.69,15.08,15.5,69358,0
2010-12-10,15.63,15.85,15.44,15.72,45802,0
2010-12-13,15.85,16.05,15.42,15.95,39081,0
2010-12-14,16.05,16.05,15.76,16,20077,0
2010-12-15,15.92,15.96,15.49,15.6,252043,0
2010-12-16,15.59,16.08,15.43,16.06,31211,0
2010-12-17,15.8,15.99,15.51,15.96,17662,0
2010-12-20,16.07,16.1,15.75,15.77,20953,0
2010-12-21,15.81,16.14,15.66,16.05,43019,0
2010-12-22,16.04,16.1,15.79,15.99,25946,0
2010-12-23,15.95,15.96,15.79,15.9,6550,0
2010-12-27,15.82,16.02,15.52,15.85,23965,0
2010-12-28,15.98,16.22,15.69,15.77,14217,0
2010-12-29,15.77,15.85,14.84,15.21,40350,0
2010-12-30,15.18,15.4,15.18,15.29,11021,0
2010-12-31,15.25,15.52,15.12,15.36,13251,0
2011-01-03,15.42,15.68,15.36,15.47,37523,0
2011-01-04,15.46,15.83,15.05,15.57,42767,0
2011-01-05,15.57,15.87,15.39,15.87,13352,0
2011-01-06,15.94,15.97,15.68,15.8,19064,0
2011-01-07,15.83,15.83,15.55,15.75,10465,0
2011-01-10,15.79,15.79,15.53,15.6,11716,0
2011-01-11,15.64,15.68,15.52,15.53,11976,0
2011-01-12,15.66,15.66,15.5,15.57,9399,0
2011-01-13,15.5,15.55,15.18,15.18,18346,0
2011-01-14,15.23,15.45,15.19,15.37,13620,0
2011-01-18,15.45,15.45,15.16,15.39,21839,0
2011-01-19,15.39,15.39,15.02,15.18,40616,0
2011-01-20,15.11,15.2,15.03,15.03,19827,0
2011-01-21,15.19,15.5,15.1,15.15,25365,0
2011-01-24,15.18,15.43,15.04,15.24,27360,0
2011-01-25,15.17,15.24,15.01,15.18,17182,0
2011-01-26,15.17,15.42,15.12,15.39,14568,0
2011-01-27,15.49,15.57,15.23,15.41,33456,0
2011-01-28,15.34,15.39,15.08,15.12,29853,0
2011-01-31,15.23,15.35,15.04,15.06,17554,0
2011-02-01,15.19,15.49,15.06,15.44,13358,0
2011-02-02,15.48,15.74,15.44,15.59,18168,0
2011-02-03,15.52,15.65,15.5,15.6,14906,0
2011-02-04,15.56,15.56,15.32,15.37,9493,0
2011-02-07,15.38,15.65,15.35,15.42,20737,0
2011-02-08,15.47,15.49,15.28,15.46,9956,0
2011-02-09,15.36,15.45,15.2,15.27,19436,0
2011-02-10,15.28,15.32,15.17,15.19,10011,0
2011-02-11,15.16,15.23,15.07,15.17,10864,0
2011-02-14,15.33,15.39,15.14,15.2,25428,0
2011-02-15,15.19,15.24,15.09,15.15,18845,0
2011-02-16,15.24,15.37,15,15.25,34612,0
2011-02-18,15.3,15.34,15.15,15.28,14049,0
2011-02-22,15.31,15.36,15.01,15.01,19764,0
2011-02-23,15.01,15.15,14.71,14.88,37008,0
2011-02-24,14.93,15.05,14.9,14.97,16535,0
2011-02-25,15.09,15.09,14.65,14.79,68174,0
2011-02-28,14.8,14.8,14.36,14.67,31277,0
2011-03-01,14.6,14.61,14.29,14.43,21475,0
2011-03-02,14.52,14.86,14.46,14.8,8117,0
2011-03-03,14.93,15.1,14.85,14.97,22918,0
2011-03-04,15.02,15.03,14.71,14.91,23327,0
2011-03-07,15.05,15.05,14.51,14.51,28950,0
2011-03-08,14.55,14.83,14.55,14.71,9681,0
2011-03-09,14.7,14.92,14.61,14.88,7544,0
2011-03-10,14.65,14.69,13.98,13.98,41283,0
2011-03-11,13.88,13.88,13.35,13.8,36948,0
2011-03-14,13.75,13.92,13.53,13.66,24949,0
2011-03-15,13.51,13.63,13.51,13.58,17871,0
2011-03-16,13.54,13.8,13.54,13.64,30886,0
2011-03-17,13.9,13.94,13.75,13.79,20920,0
2011-03-18,13.91,13.92,13.64,13.85,37982,0
2011-03-21,13.94,14.27,13.88,14.27,16109,0
2011-03-22,14.3,14.39,14.18,14.36,11174,0
2011-03-23,14.3,14.57,14.25,14.52,17808,0
2011-03-24,14.58,14.58,14.43,14.56,12415,0
2011-03-25,14.6,14.88,14.6,14.65,12482,0
2011-03-28,14.66,14.99,14.36,14.54,31787,0
2011-03-29,14.87,15.7,14.87,15.55,63760,0
2011-03-30,15.9,15.99,15.73,15.77,28469,0
2011-03-31,15.82,16,15.64,15.96,45547,0
2011-04-01,16.02,16.1,15.8,16.06,30172,0
2011-04-04,16.06,16.25,15.88,16.09,36136,0
2011-04-05,16.01,16.25,16.01,16.2,10648,0
2011-04-06,16.21,16.74,16.19,16.63,59932,0
2011-04-07,16.73,16.75,16.35,16.43,21888,0
2011-04-08,16.59,16.61,15.94,15.99,23726,0
2011-04-11,16,16.2,16,16.05,17670,0
2011-04-12,15.98,16.25,15.83,15.83,14640,0
2011-04-13,15.98,16.02,15.8,15.86,32394,0
2011-04-14,15.7,15.88,15.7,15.85,5495,0
2011-04-15,15.8,16.46,15.76,16.43,26919,0
2011-04-18,16.18,16.52,16.06,16.31,13856,0
2011-04-19,16.48,16.54,16.03,16.03,17003,0
2011-04-20,16.24,16.3,15.21,16.3,16742,0
2011-04-21,16.31,16.46,16.17,16.46,11221,0
2011-04-25,16.37,16.73,16.24,16.73,18693,0
2011-04-26,16.72,16.78,16.34,16.75,32223,0
2011-04-27,16.71,16.83,16.58,16.76,18889,0
2011-04-28,16.76,17.26,16.76,17.26,31269,0
2011-04-29,17.27,17.45,16.84,17.28,37568,0
2011-05-02,17.18,17.18,16.52,16.52,22837,0
2011-05-03,16.58,17.23,16.58,16.83,32855,0
2011-05-04,16.81,16.98,16.5,16.51,30762,0
2011-05-05,16.57,16.85,16.24,16.39,20342,0
2011-05-06,16.48,16.79,16.28,16.41,21363,0
2011-05-09,16.34,16.79,16.34,16.77,19674,0
2011-05-10,16.66,17.2,16.66,17.2,24028,0
2011-05-11,17.12,17.25,17,17.07,19931,0
2011-05-12,16.98,17.18,16.89,17.12,17990,0
2011-05-13,17.07,17.16,16.92,16.96,9799,0
2011-05-16,16.86,16.86,16.37,16.47,21020,0
2011-05-17,16.28,16.45,16.28,16.36,12712,0
2011-05-18,16.37,16.61,16.24,16.61,16329,0
2011-05-19,16.71,16.88,16.61,16.83,17340,0
2011-05-20,16.82,16.9,16.52,16.7,43904,0
2011-05-23,16.45,16.49,16,16.05,50256,0
2011-05-24,16.15,16.18,15.88,15.9,19188,0
2011-05-25,15.87,16.23,14.69,16.14,25042,0
2011-05-26,16.09,16.31,15.39,16.31,40385,0
2011-05-27,16.33,16.36,16.05,16.31,33416,0
2011-05-31,16.44,16.71,16,16.71,40495,0
2011-06-01,16.8,17.48,15.57,15.58,51524,0
2011-06-02,15.65,16.32,15.6,15.88,34242,0
2011-06-03,15.63,15.83,15.57,15.76,28317,0
2011-06-06,15.75,16.08,15.71,15.76,16020,0
2011-06-07,15.94,15.94,15.59,15.69,12323,0
2011-06-08,15.62,16.17,15.62,16.12,11439,0
2011-06-09,16.17,16.5,16.14,16.22,25941,0
2011-06-10,16.14,16.23,15.91,15.98,22711,0
2011-06-13,16.1,16.14,15.87,15.87,14873,0
2011-06-14,16.05,16.39,15.76,16.25,34048,0
2011-06-15,16.08,16.23,15.91,16.06,14453,0
2011-06-16,16.07,16.21,15.27,15.62,59621,0
2011-06-17,15.67,15.77,15.49,15.66,43371,0
2011-06-20,15.55,15.78,15.32,15.77,17283,0
2011-06-21,15.91,16.28,15.72,16.23,52036,0
2011-06-22,16.17,16.2,15.62,15.66,15761,0
2011-06-23,15.36,15.88,15.36,15.76,42390,0
2011-06-24,15.8,16.3,15.62,16.12,187550,0
2011-06-27,16.07,16.38,16.02,16.31,24865,0
2011-06-28,16.35,16.49,16.34,16.47,66320,0
2011-06-29,16.5,16.59,16.34,16.53,27714,0
2011-06-30,16.64,16.65,16.5,16.6,14847,0
2011-07-01,16.7,16.82,16.61,16.7,31369,0
2011-07-05,16.73,17.05,16.72,17,28807,0
2011-07-06,17.01,17.15,16.82,17.15,35678,0
2011-07-07,17.15,17.35,17.05,17.19,49674,0
2011-07-08,16.95,17.23,16.68,16.97,37387,0
2011-07-11,16.75,17.23,16.75,17.15,17048,0
2011-07-12,17.21,17.4,16.66,16.66,84762,0
2011-07-13,16.65,17,16.46,16.92,21267,0
2011-07-14,16.98,17.08,16.89,16.98,53502,0
2011-07-15,16.98,17.06,16.87,16.9,45097,0
2011-07-18,16.81,16.9,16.53,16.55,40994,0
2011-07-19,16.55,17.06,16.55,17.01,24390,0
2011-07-20,16.99,17.44,16.89,17.29,53250,0
2011-07-21,17.34,17.6,17.26,17.58,18544,0
2011-07-22,17.52,17.66,17.39,17.49,47113,0
2011-07-25,17.25,17.65,17.22,17.41,42731,0
2011-07-26,17.4,17.65,17.4,17.61,29349,0
2011-07-27,17.56,17.65,17.01,17.14,32729,0
2011-07-28,17.21,17.48,17.12,17.44,14750,0
2011-07-29,17.25,17.43,17.1,17.23,20134,0
2011-08-01,17.75,17.88,17.36,17.83,51381,0
2011-08-02,17.67,17.86,17.56,17.56,45824,0
2011-08-03,17.65,17.88,17.31,17.86,31008,0
2011-08-04,17.71,17.71,16.79,16.8,57406,0
2011-08-05,17.39,17.65,16.8,16.98,36677,0
2011-08-08,16.56,16.99,15.65,15.65,64722,0
2011-08-09,15.82,16.51,14.28,16.17,50961,0
2011-08-10,16,16.13,14.62,14.65,49428,0
2011-08-11,14.69,15.79,14.64,15.61,33022,0
2011-08-12,15.64,16.01,15.1,15.2,27254,0
2011-08-15,15.56,15.7,15.1,15.7,26433,0
2011-08-16,15.47,15.91,15.38,15.59,21762,0
2011-08-17,15.7,15.75,15.36,15.55,21301,0
2011-08-18,15.14,15.37,14.79,14.85,46284,0
2011-08-19,14.69,15.03,14.35,14.36,43061,0
2011-08-22,14.22,14.56,14.15,14.32,24746,0
2011-08-23,14.59,14.88,14.34,14.87,61906,0
2011-08-24,14.72,15.59,14.52,15.43,44926,0
2011-08-25,15.5,15.58,14.35,14.37,87402,0
2011-08-26,14.38,15.04,14.36,14.99,9118,0
2011-08-29,15.13,15.71,15.05,15.7,42596,0
2011-08-30,15.51,16.34,15.51,16.23,84316,0
2011-08-31,16.7,18,16.4,16.54,57787,0
2011-09-01,16.54,16.76,15.99,16.09,36196,0
2011-09-02,15.74,16.26,15.55,15.9,44179,0
2011-09-06,15.46,15.98,15.36,15.74,58240,0
2011-09-07,16.08,16.32,15.56,16.02,59745,0
2011-09-08,15.91,16.05,15.69,15.87,19323,0
2011-09-09,15.64,15.85,15.41,15.63,25605,0
2011-09-12,15.47,15.84,15.47,15.75,53677,0
2011-09-13,15.88,15.98,15.76,15.9,22793,0
2011-09-14,16.08,16.23,15.6,15.94,37585,0
2011-09-15,16.03,16.21,15.94,16.08,9816,0
2011-09-16,16.08,16.41,15.98,16.26,39525,0
2011-09-19,15.91,16.21,15.83,16.02,32205,0
2011-09-20,16.13,16.31,15.7,15.72,11477,0
2011-09-21,15.77,16.2,15.67,15.73,41107,0
2011-09-22,15.7,16.07,15.52,15.63,47512,0
2011-09-23,15.65,16.17,15.65,15.92,53048,0
2011-09-26,16.03,16.35,15.88,16.34,47187,0
2011-09-27,16.59,16.84,16,16.64,303929,0
2011-09-28,16.72,16.98,16.5,16.62,111991,0
2011-09-29,17,17.27,16.63,17.15,134692,0
2011-09-30,16.95,17.14,16.36,16.88,85654,0
2011-10-03,16.79,17.07,15.93,15.97,45534,0
2011-10-04,15.79,16.63,15.68,16.45,43345,0
2011-10-05,16.51,16.59,16.28,16.55,32668,0
2011-10-06,16.49,16.65,16.4,16.64,39718,0
2011-10-07,16.64,16.75,16.19,16.43,67303,0
2011-10-10,16.67,16.85,16.62,16.85,23212,0
2011-10-11,16.69,17,16.53,16.95,28043,0
2011-10-12,16.92,17.05,16.9,17.05,36015,0
2011-10-13,16.97,17.31,16.96,17.31,237146,0
2011-10-14,17.35,17.46,17.03,17.45,28596,0
2011-10-17,17.21,17.35,17.04,17.1,230190,0
2011-10-18,17.14,17.8,16.98,17.71,64712,0
2011-10-19,17.61,17.79,17.15,17.27,35925,0
2011-10-20,17.3,17.4,17.07,17.2,71402,0
2011-10-21,17.34,17.48,17.15,17.46,81071,0
2011-10-24,17.48,17.88,17.48,17.88,34561,0
2011-10-25,17.7,17.92,17.68,17.73,342163,0
2011-10-26,17.85,18.1,17.6,18.07,52104,0
2011-10-27,18.41,18.9,18.17,18.85,75722,0
2011-10-28,18.82,18.88,18.47,18.51,58835,0
2011-10-31,18.34,18.46,17.99,18.24,74140,0
2011-11-01,17.66,18.13,17.62,17.79,44143,0
2011-11-02,18.03,18.05,17.7,18.03,33999,0
2011-11-03,18.22,18.25,17.71,18.17,56610,0
2011-11-04,18.13,18.17,17.98,18.12,75164,0
2011-11-07,18.12,18.35,17.91,18.25,51330,0
2011-11-08,18.25,18.53,18.07,18.51,46948,0
2011-11-09,18.04,18.3,17.71,18.09,42541,0
2011-11-10,18.25,18.44,18.04,18.44,32534,0
2011-11-11,18.47,18.53,18.25,18.42,20805,0
2011-11-14,18.39,18.39,18.07,18.21,28125,0
2011-11-15,18.17,18.27,17.89,18.24,19436,0
2011-11-16,18.03,18.2,17.88,17.88,40697,0
2011-11-17,17.89,18.09,17.87,17.93,26717,0
2011-11-18,17.96,18.06,17.82,17.92,18731,0
2011-11-21,17.67,17.86,17.35,17.62,49767,0
2011-11-22,17.65,17.89,17.5,17.51,39640,0
2011-11-23,17.43,17.43,16.73,16.81,39922,0
2011-11-25,16.45,16.85,15.85,16.11,21524,0
2011-11-28,16.56,16.92,16.54,16.92,38899,0
2011-11-29,16.87,17.45,16.5,17.44,34176,0
2011-11-30,17.45,18.4,17.3,18.38,73927,0
2011-12-01,18.32,19,18.19,18.83,42941,0
2011-12-02,19,19.48,19,19.37,44211,0
2011-12-05,19.69,20.09,19.54,20.08,48634,0
2011-12-06,20.04,20.46,19.91,20.16,48665,0
2011-12-07,20.1,20.61,19.91,20.43,44330,0
2011-12-08,20.4,21.13,20.4,20.69,55580,0
2011-12-09,20.78,21.3,20.71,21.24,42777,0
2011-12-12,20.99,21.34,20.85,21.28,24369,0
2011-12-13,21.42,21.42,20.57,20.59,54892,0
2011-12-14,20.46,20.7,20.3,20.54,67964,0
2011-12-15,20.8,21.12,20.56,21.1,39868,0
2011-12-16,21.15,21.4,20.97,21.39,66913,0
2011-12-19,21.5,21.56,20.87,20.94,43101,0
2011-12-20,21.36,22.23,21.3,22.1,39078,0
2011-12-21,21.99,22.24,21.68,22.2,28004,0
2011-12-22,22.3,22.3,21.61,21.71,16338,0
2011-12-23,21.84,21.99,21.67,21.92,12575,0
2011-12-27,21.96,22.71,21.87,22.68,16627,0
2011-12-28,22.7,22.7,22.16,22.19,17948,0
2011-12-29,22.22,22.39,21.96,21.96,17678,0
2011-12-30,22.05,22.22,21.79,22.11,15635,0
2012-01-03,22.58,22.58,22.14,22.2,27510,0
2012-01-04,22.2,22.28,21.95,22.01,17217,0
2012-01-05,21.99,22.68,21.88,22.51,41489,0
2012-01-06,22.51,22.68,22.3,22.39,19586,0
2012-01-09,22.5,22.58,22.28,22.57,43193,0
2012-01-10,22.6,22.86,22.51,22.86,49728,0
2012-01-11,22.8,23,22.76,22.99,26107,0
2012-01-12,22.94,23,22.5,22.95,22286,0
2012-01-13,22.77,23,22.61,22.97,14369,0
2012-01-17,23,24.18,22.86,23.78,52254,0
2012-01-18,24.09,24.2,23.7,23.85,34710,0
2012-01-19,24,24.19,23.78,24.13,43901,0
2012-01-20,24.08,24.72,24.02,24.5,36634,0
2012-01-23,24.67,25.01,24.5,25.01,22941,0
2012-01-24,24.81,25.9,24.65,25.47,46342,0
2012-01-25,25.58,26.16,25,25.58,66124,0
2012-01-26,25.84,25.84,25.25,25.39,30042,0
2012-01-27,25.41,25.7,25.34,25.5,28066,0
2012-01-30,25.5,25.73,25.02,25.65,29132,0
2012-01-31,25.8,26,25.27,25.7,29313,0
2012-02-01,26.18,26.9,25.58,26.8,38543,0
2012-02-02,26.84,27.35,25.95,26.12,50065,0
2012-02-03,26.55,26.9,24.61,26.62,44540,0
2012-02-06,26.55,26.55,26.09,26.46,24781,0
2012-02-07,26.42,26.97,26.26,26.89,34032,0
2012-02-08,27.18,27.65,26.83,27.6,22191,0
2012-02-09,27.83,28.06,27.57,28.01,32099,0
2012-02-10,27.74,28.18,27.66,27.86,34534,0
2012-02-13,28.12,28.66,27.83,28.5,97125,0
2012-02-14,28.6,28.6,27.95,28.51,88336,0
2012-02-15,28.77,29.78,28.46,28.7,143207,0
2012-02-16,28.73,29.79,28.7,29.01,54714,0
2012-02-17,29.31,29.57,29.07,29.51,40801,0
2012-02-21,29.82,30.3,29,29.67,54353,0
2012-02-22,29.84,30.35,29.53,29.67,35872,0
2012-02-23,29.83,30.55,29.71,30.2,53141,0
2012-02-24,30.64,30.68,29.87,30.37,36703,0
2012-02-27,30.38,31.68,30.14,31.26,60596,0
2012-02-28,31.32,31.75,30.79,31.14,56165,0
2012-02-29,31.08,31.83,30.67,30.67,56032,0
2012-03-01,30.94,31.11,29.5,30.13,60979,0
2012-03-02,30.05,30.05,28.46,28.7,89284,0
2012-03-05,28.11,28.61,27.9,28.57,81115,0
2012-03-06,28.08,29.98,27.9,29.81,52922,0
2012-03-07,30.16,31.95,30.14,31.75,53559,0
2012-03-08,32.06,32.15,31.09,31.94,48053,0
2012-03-09,32.15,32.93,31.97,32.15,82938,0
2012-03-12,32.35,33,32,32.6,97469,0
2012-03-13,33.5,33.95,32.9,33.44,133476,0
2012-03-14,33.56,33.87,33.22,33.34,100410,0
2012-03-15,33.06,33.94,32.66,33.57,105474,0
2012-03-16,33.64,33.75,32.75,32.8,82161,0
2012-03-19,32.87,32.87,31.55,31.72,125533,0
2012-03-20,31.39,31.88,30.95,31.3,66044,0
2012-03-21,31.11,32.65,31.05,32.23,50625,0
2012-03-22,32.1,32.15,31.36,31.58,44340,0
2012-03-23,31.8,32.42,31.26,32.42,48109,0
2012-03-26,32.8,32.8,31.32,31.55,87829,0
2012-03-27,31.55,31.85,31.24,31.46,56944,0
2012-03-28,31.39,31.59,30.13,30.43,59693,0
2012-03-29,30.37,31,29.68,30.98,61528,0
2012-03-30,31.09,31.09,30.28,30.7,54725,0
2012-04-02,30.66,31.62,30.58,31.51,61259,0
2012-04-03,31.52,31.99,31.47,31.77,63785,0
2012-04-04,31.59,31.74,30.66,31.04,70689,0
2012-04-05,30.87,30.96,30.13,30.73,74960,0
2012-04-09,30.29,30.3,29.93,30.02,48217,0
2012-04-10,29.99,30.19,28,28.41,113502,0
2012-04-11,28.65,30.24,28.29,30.15,96452,0
2012-04-12,30.24,30.4,29.38,30.11,68046,0
2012-04-13,30.04,30.27,29.66,29.88,30490,0
2012-04-16,30,30.34,29.75,29.86,48327,0
2012-04-17,30.04,30.17,29.5,29.54,39367,0
2012-04-18,29.33,29.33,28.4,28.56,72663,0
2012-04-19,28.57,28.83,28.04,28.37,53310,0
2012-04-20,28.53,28.67,28.14,28.38,35234,0
2012-04-23,28.13,28.13,27.01,27.29,77254,0
2012-04-24,27.26,27.44,26.91,27.29,32897,0
2012-04-25,27.54,27.69,27.15,27.4,22718,0
2012-04-26,27.38,27.45,26.85,27.31,25324,0
2012-04-27,27.47,28.09,27.19,27.91,38857,0
2012-04-30,27.86,28.05,27.62,27.74,33223,0
2012-05-01,27.68,28.05,27.07,27.16,35748,0
2012-05-02,27.03,27.37,26.35,26.96,48016,0
2012-05-03,26.86,26.9,25.67,26.13,62961,0
2012-05-04,25.94,25.96,24.54,24.71,51785,0
2012-05-07,24.55,24.55,23.37,23.71,70714,0
2012-05-08,23.5,23.5,22.1,22.74,63512,0
2012-05-09,22.43,23.31,22.22,23.06,49384,0
2012-05-10,23.14,23.23,22.2,22.71,50409,0
2012-05-11,22.52,22.79,22.39,22.72,33145,0
2012-05-14,22.35,22.48,21.28,21.49,83699,0
2012-05-15,21.57,21.78,21.24,21.42,36277,0
2012-05-16,21.46,21.97,21.32,21.48,35772,0
2012-05-17,21.37,21.46,20.4,20.49,54470,0
2012-05-18,20.48,20.48,20.02,20.06,34201,0
2012-05-21,20.06,20.3,19.81,20.21,44273,0
2012-05-22,20.24,20.77,19.16,19.32,60983,0
2012-05-23,19.19,19.19,18.35,18.88,47023,0
2012-05-24,19.11,19.48,18.92,19.37,43955,0
2012-05-25,19.42,19.65,19.15,19.56,38411,0
2012-05-29,19.71,19.93,19.63,19.89,35576,0
2012-05-30,19.58,19.58,18.51,18.66,129263,0
2012-05-31,18.62,18.88,18.13,18.42,89413,0
2012-06-01,17.92,17.99,17.45,17.76,81492,0
2012-06-04,17.76,17.84,17.35,17.82,42292,0
2012-06-05,17.66,17.74,17.38,17.67,43371,0
2012-06-06,17.8,18.32,17.75,18.32,41293,0
2012-06-07,18.69,18.94,18.15,18.28,53983,0
2012-06-08,18.3,18.63,18.11,18.34,20501,0
2012-06-11,18.53,18.56,17.25,17.27,48618,0
2012-06-12,17.4,17.88,17.4,17.65,35298,0
2012-06-13,17.55,17.56,17.09,17.37,106550,0
2012-06-14,17.46,18.45,17.32,18.42,47170,0
2012-06-15,18.42,18.65,18.26,18.47,69877,0
2012-06-18,18.42,18.99,18.3,18.87,51207,0
2012-06-19,18.94,19.49,18.73,19.33,94190,0
2012-06-20,19.41,19.43,18.8,18.99,26209,0
2012-06-21,18.88,18.96,18.4,18.61,42648,0
2012-06-22,18.64,19.9,18.5,19.76,173341,0
2012-06-25,19.28,19.65,19.04,19.52,57080,0
2012-06-26,19.65,19.76,19.09,19.28,25608,0
2012-06-27,19.27,19.33,18.62,18.72,27187,0
2012-06-28,18.42,19.62,18.42,18.75,114859,0
2012-06-29,19.23,19.64,19.13,19.52,33131,0
2012-07-02,19.7,19.76,18.9,19.29,61010,0
2012-07-03,19.16,19.39,18.98,19.39,15167,0
2012-07-05,19.21,19.73,19.21,19.55,24631,0
2012-07-06,19.33,19.63,19.22,19.56,22417,0
2012-07-09,19.5,19.7,19.26,19.64,39152,0
2012-07-10,19.66,19.66,19.17,19.21,48646,0
2012-07-11,19.38,19.38,18.45,18.53,31265,0
2012-07-12,18.5,19.32,18.41,18.97,54026,0
2012-07-13,19.02,19.11,18.62,18.75,23948,0
2012-07-16,18.71,18.91,18.53,18.74,14700,0
2012-07-17,18.86,19.17,18.73,18.82,35825,0
2012-07-18,18.89,19.12,18.7,18.81,21436,0
2012-07-19,18.82,18.82,18.4,18.4,23447,0
2012-07-20,18.4,18.54,18.29,18.38,23624,0
2012-07-23,18.03,18.37,17.87,18.1,25346,0
2012-07-24,18.12,18.18,17.62,17.75,39236,0
2012-07-25,17.92,18.01,17.55,17.61,18892,0
2012-07-26,17.89,17.89,16.22,16.26,42209,0
2012-07-27,16.35,17.18,16.35,17.1,52639,0
2012-07-30,17.15,17.77,17.15,17.62,25314,0
2012-07-31,17.58,17.75,17.54,17.65,18308,0
2012-08-01,17.67,18.16,17.53,17.55,34184,0
2012-08-02,17.41,17.96,17.41,17.72,24646,0
2012-08-03,17.86,17.97,17.46,17.77,20866,0
2012-08-06,17.86,18.24,17.74,18.19,14810,0
2012-08-07,18.29,18.8,18.29,18.71,17146,0
2012-08-08,18.55,18.68,18.1,18.37,28933,0
2012-08-09,18.44,18.7,18.44,18.59,12034,0
2012-08-10,18.55,18.57,18.3,18.39,18145,0
2012-08-13,18.38,18.86,18.38,18.6,12767,0
2012-08-14,18.75,18.88,18.57,18.61,4990,0
2012-08-15,18.61,18.99,18.61,18.9,7488,0
2012-08-16,18.99,19.42,18.99,19.36,8659,0
2012-08-17,19.29,19.32,19,19.18,25278,0
2012-08-20,19.15,19.59,19.15,19.49,12409,0
2012-08-21,19.54,19.54,18.57,18.6,25823,0
2012-08-22,18.67,18.67,17.74,17.81,25838,0
2012-08-23,17.83,18.07,17.75,17.81,23508,0
2012-08-24,17.77,18.04,17.71,17.94,10899,0
2012-08-27,17.96,18.08,17.75,17.76,22584,0
2012-08-28,17.75,18.87,17.75,18.65,20148,0
2012-08-29,18.55,18.65,17.75,17.82,53613,0
2012-08-30,17.75,18.65,17.12,17.44,52267,0
2012-08-31,17.56,17.73,17.4,17.4,19790,0
2012-09-04,17.54,17.9,17.54,17.72,16975,0
2012-09-05,17.76,18.3,17.59,17.66,34486,0
2012-09-06,17.85,18.08,17.71,18.08,12482,0
2012-09-07,18.01,18.54,17.8,18.39,10272,0
2012-09-10,18.3,18.36,17.84,17.86,18683,0
2012-09-11,17.83,18.17,17.63,17.7,19868,0
2012-09-12,17.63,17.96,17.63,17.79,19182,0
2012-09-13,17.62,18.1,17.58,17.94,18848,0
2012-09-14,17.95,18.16,17.78,18.09,16759,0
2012-09-17,18.13,18.24,17.95,18.18,15200,0
2012-09-18,18.21,18.43,17.83,17.95,24958,0
2012-09-19,17.95,18.12,17.82,17.9,25001,0
2012-09-20,17.82,17.96,17.6,17.62,26009,0
2012-09-21,17.88,18.12,17.61,17.93,64915,0
2012-09-24,17.89,18.13,17.83,18.12,7943,0
2012-09-25,18.24,18.67,18.24,18.55,19429,0
2012-09-26,18.69,19.57,18.69,19.25,36832,0
2012-09-27,19.45,19.47,18.42,18.66,32315,0
2012-09-28,18.48,18.56,18.01,18.01,21159,0
2012-10-01,18,18.12,17.8,17.84,12390,0
2012-10-02,17.83,18.07,17.75,17.95,12303,0
2012-10-03,18.09,18.31,17.96,18.06,12362,0
2012-10-04,18.03,18.48,18.03,18.48,10690,0
2012-10-05,18.44,18.63,18.1,18.18,14397,0
2012-10-08,18.02,18.48,18,18.39,5192,0
2012-10-09,18.5,18.5,18.1,18.23,6602,0
2012-10-10,18.23,18.39,17.72,17.85,6911,0
2012-10-11,18.04,18.04,17.78,17.94,15535,0
2012-10-12,18.03,18.03,17.75,17.92,11096,0
2012-10-15,17.88,18.03,17.76,18.03,8668,0
2012-10-16,18.25,18.35,17.7,17.74,25405,0
2012-10-17,17.8,18.02,17.8,17.88,11641,0
2012-10-18,17.95,18.1,17.7,17.72,13787,0
2012-10-19,17.8,18.37,17.71,17.75,20122,0
2012-10-22,17.83,17.89,17.63,17.81,14436,0
2012-10-23,17.75,17.77,17.5,17.57,22203,0
2012-10-24,17.51,17.63,17.28,17.28,27240,0
2012-10-25,17.28,17.66,17.28,17.63,11562,0
2012-10-26,17.72,17.99,17.54,17.91,14171,0
2012-10-31,17.96,17.97,17.56,17.61,16375,0
2012-11-01,17.71,17.72,17.25,17.39,17498,0
2012-11-02,17.47,17.73,17.25,17.37,18750,0
2012-11-05,17.37,17.69,17.37,17.54,20813,0
2012-11-06,17.53,17.74,17.32,17.55,14758,0
2012-11-07,17.47,17.47,16.77,16.85,16447,0
2012-11-08,16.76,16.98,16.55,16.55,19142,0
2012-11-09,16.53,16.93,16.53,16.6,9115,0
2012-11-12,16.7,16.78,16.58,16.58,4479,0
2012-11-13,16.53,16.53,16.19,16.24,14005,0
2012-11-14,16.25,16.25,14.64,14.67,34641,0
2012-11-15,14.6,14.91,14.43,14.64,20150,0
2012-11-16,14.57,14.96,14.5,14.89,21600,0
2012-11-19,14.94,15.66,14.94,15.62,16041,0
2012-11-20,15.62,16.36,15.6,16.2,21032,0
2012-11-21,16.37,16.5,16.21,16.45,9412,0
2012-11-23,16.4,16.74,16.33,16.65,8915,0
2012-11-26,16.65,17.08,16.64,17.01,14731,0
2012-11-27,17.09,17.39,17.03,17.28,10906,0
2012-11-28,17.23,17.43,17.08,17.43,6432,0
2012-11-29,17.47,17.86,17.27,17.83,11625,0
2012-11-30,17.95,18.98,17.76,18.84,32623,0
2012-12-03,19,19,18.02,18.38,13867,0
2012-12-04,18.23,18.61,18.22,18.5,6871,0
2012-12-05,18.5,18.5,18.25,18.42,11415,0
2012-12-06,18.21,18.4,17.66,17.95,26326,0
2012-12-07,17.76,17.93,17.63,17.81,9392,0
2012-12-10,17.8,18.23,17.76,18.22,15789,0
2012-12-11,18.21,18.25,18.01,18.22,14627,0
2012-12-12,18.35,18.83,18.29,18.47,20361,0
2012-12-13,18.28,18.28,18.02,18.03,9880,0
2012-12-14,18.01,18.3,18.01,18.13,9505,0
2012-12-17,18.13,18.58,18.03,18.52,12888,0
2012-12-18,18.53,19,18.52,18.99,13380,0
2012-12-19,19,19.29,18.79,19.03,17904,0
2012-12-20,19.02,19.2,18.85,18.98,20567,0
2012-12-21,18.98,19.19,18.84,18.93,54645,0
2012-12-24,18.9,19.1,18.9,18.96,4941,0
2012-12-26,19.04,19.08,18.85,18.94,8795,0
2012-12-27,18.95,19.06,18.61,18.96,15220,0
2012-12-28,18.78,19.18,18.67,18.99,15398,0
2012-12-31,18.86,19.3,18.8,19.29,22801,0
2013-01-02,19.21,19.98,19.21,19.8,75408,0
2013-01-03,19.95,20,19.56,19.61,24155,0
2013-01-04,19.72,20.83,19.72,20.52,21239,0
2013-01-07,20.56,21.34,20.4,20.43,38330,0
2013-01-08,20.43,20.78,20.41,20.69,26120,0
2013-01-09,20.86,21.07,20.76,20.89,13892,0
2013-01-10,20.85,21.32,20.82,21.21,13630,0
2013-01-11,21.33,21.6,21.33,21.44,17298,0
2013-01-14,21.57,21.77,21.42,21.76,23197,0
2013-01-15,21.75,21.82,21.49,21.79,28183,0
2013-01-16,21.63,21.78,21.5,21.62,20929,0
2013-01-17,21.65,21.65,21.29,21.42,14078,0
2013-01-18,21.41,21.41,21.01,21.21,18780,0
2013-01-22,21.2,21.3,21.01,21.25,12615,0
2013-01-23,21.3,21.46,21.2,21.29,15900,0
2013-01-24,21.3,21.34,21.16,21.22,15195,0
2013-01-25,21.3,21.34,21.22,21.27,10811,0
2013-01-28,21.36,21.54,21.3,21.54,38900,0
2013-01-29,21.54,21.97,21.54,21.95,37327,0
2013-01-30,21.94,21.98,21.83,21.86,36083,0
2013-01-31,21.82,21.94,21.73,21.84,33344,0
2013-02-01,21.9,22.19,21.72,21.82,127352,0
2013-02-04,21.9,23,21.8,23,72472,0
2013-02-05,22.91,23.74,22.91,23.63,29707,0
2013-02-06,23.03,23.26,21.89,23.07,50517,0
2013-02-07,23.16,24.15,23.16,23.98,18670,0
2013-02-08,24.1,24.52,23.99,24.46,18310,0
2013-02-11,24.41,24.7,24.34,24.63,35055,0
2013-02-12,24.65,24.96,24.25,24.77,25280,0
2013-02-13,24.92,25.11,24.52,24.82,28951,0
2013-02-14,24.69,25,24.61,24.65,20778,0
2013-02-15,24.8,24.91,24.65,24.88,35383,0
2013-02-19,25.28,25.38,24.75,24.82,18551,0
2013-02-20,24.82,24.82,24.06,24.06,21963,0
2013-02-21,23.85,24.06,22.62,22.83,28041,0
2013-02-22,23,23.6,22.85,23.43,19687,0
2013-02-25,23.58,23.58,21.76,21.78,28130,0
2013-02-26,21.92,22.69,21.9,22.44,22310,0
2013-02-27,22.47,23.75,22.42,22.92,23552,0
2013-02-28,22.92,23.45,22.83,23.1,35247,0
2013-03-01,22.84,23.04,22.26,22.31,7917,0
2013-03-04,22.29,22.54,21.91,22.15,18749,0
2013-03-05,22.15,22.15,21.22,21.38,35671,0
2013-03-06,21.51,21.73,21.22,21.32,9285,0
2013-03-07,21.23,21.45,20,20.16,35933,0
2013-03-08,20.12,20.53,19.55,20.38,41086,0
2013-03-11,20.2,21.05,19.86,20.97,34517,0
2013-03-12,21.21,21.59,21.16,21.59,40764,0
2013-03-13,21.56,22.95,21.53,22.73,31800,0
2013-03-14,22.88,22.9,22.39,22.74,19914,0
2013-03-15,23,23.48,22.76,23.2,53252,0
2013-03-18,23.09,23.25,22.71,22.75,72827,0
2013-03-19,23,23.82,22.82,23,31409,0
2013-03-20,23.07,24.43,23.07,24.2,14139,0
2013-03-21,24.45,24.45,23.51,23.76,21761,0
2013-03-22,23.97,23.97,23.51,23.64,18358,0
2013-03-25,23.93,23.98,23.67,23.8,7659,0
2013-03-26,23.99,24.35,23.99,24.2,7429,0
2013-03-27,24,24.25,23.6,23.6,15577,0
2013-03-28,23.51,23.53,22.01,22.12,35621,0
2013-04-01,21.98,22.04,20.59,20.91,34464,0
2013-04-02,20.78,21,19.69,19.89,27231,0
2013-04-03,19.9,19.9,19.13,19.13,13023,0
2013-04-04,19.22,19.22,18.57,18.89,26051,0
2013-04-05,18.83,18.83,18.54,18.59,17426,0
2013-04-08,18.55,18.9,18.52,18.87,19712,0
2013-04-09,18.88,19.53,18.81,19.12,37458,0
2013-04-10,19.09,19.44,18.96,19.44,22164,0
2013-04-11,19.21,19.87,19.19,19.52,30027,0
2013-04-12,19.6,19.69,19.48,19.52,10984,0
2013-04-15,19.45,19.46,17.68,17.74,45671,0
2013-04-16,18.17,18.42,17.76,18.21,28226,0
2013-04-17,18.16,18.16,17.18,17.5,32768,0
2013-04-18,17.74,17.74,17.12,17.57,43469,0
2013-04-19,17.62,17.8,17.35,17.7,17274,0
2013-04-22,17.77,17.8,17.46,17.67,17536,0
2013-04-23,17.7,18.75,17.7,18.73,15378,0
2013-04-24,18.75,19.23,18.71,19.11,32375,0
2013-04-25,19.28,19.63,19.2,19.25,18035,0
2013-04-26,19.25,19.25,18.59,18.61,39707,0
2013-04-29,18.86,18.87,18.65,18.69,13675,0
2013-04-30,18.64,18.79,18.48,18.69,27244,0
2013-05-01,18.83,18.84,18.45,18.57,43206,0
2013-05-02,18.57,18.85,18.46,18.53,34816,0
2013-05-03,18.68,19.1,18.55,18.9,25266,0
2013-05-06,18.9,18.98,18.73,18.94,11572,0
2013-05-07,18.93,20.23,18.93,20.1,29809,0
2013-05-08,20.21,20.65,19.97,20.47,22401,0
2013-05-09,20.4,20.57,20.31,20.52,12144,0
2013-05-10,20.66,20.66,20.01,20.08,9080,0
2013-05-13,20.08,20.18,19.83,20.07,9115,0
2013-05-14,19.89,20.25,19.55,20.22,15761,0
2013-05-15,20.03,20.68,19.56,20.64,18460,0
2013-05-16,20.36,20.36,18.84,19.12,32164,0
2013-05-17,19.35,19.86,19.25,19.76,24412,0
2013-05-20,19.51,20.87,19.41,20.77,36199,0
2013-05-21,20.73,22.05,20.62,21.8,29424,0
2013-05-22,23.1,26.5,22.8,24.55,76697,0
2013-05-23,24.33,25.59,23.46,25.44,64011,0
2013-05-24,25.57,27.71,25.51,27.59,62083,0
2013-05-28,27.59,30.97,27.59,29.71,152387,0
2013-05-29,29.55,30.57,29.26,29.71,51170,0
2013-05-30,29.32,30.4,29.32,29.86,43638,0
2013-05-31,30,30,27.81,27.92,55341,0
2013-06-03,27.47,29.78,27.22,29.52,86239,0
2013-06-04,29.9,30.35,29,29.59,30323,0
2013-06-05,29.25,30.08,28.96,28.97,39275,0
2013-06-06,29.26,29.77,28.91,29.51,16451,0
2013-06-07,29.64,30.25,29.11,29.33,70080,0
2013-06-10,29.33,31.49,29.3,31.37,65166,0
2013-06-11,30.77,32.62,30.77,32.29,61931,0
2013-06-12,32.12,32.34,30.61,30.8,38640,0
2013-06-13,30,30.83,28.85,30.74,48505,0
2013-06-14,30.64,30.64,28.81,30.19,34000,0
2013-06-17,30.85,32.45,30.59,32.23,67927,0
2013-06-18,32.5,34.19,32.22,33.92,46966,0
2013-06-19,34,35,33.63,34.52,68173,0
2013-06-20,34.14,34.37,32.32,32.56,39899,0
2013-06-21,32.75,33.12,30.89,32.45,73352,0
2013-06-24,31.05,31.21,28.16,29.66,76933,0
2013-06-25,29.68,30.72,29.42,29.51,36254,0
2013-06-26,29.89,30.03,29.51,29.58,27012,0
2013-06-27,29.78,31.6,29.04,31,38946,0
2013-06-28,30.79,31.84,28.72,28.77,137050,0
2013-07-01,29.05,32.47,29.04,32,53853,0
2013-07-02,32.48,34.73,32.14,34.38,110589,0
2013-07-03,34.22,36.56,33.51,35.84,42944,0
2013-07-05,36.99,38.5,35.84,37.76,48469,0
2013-07-08,37.76,38.47,36.86,37.2,54121,0
2013-07-09,38.26,38.26,36.48,37.61,46695,0
2013-07-10,37.94,38.03,36.72,36.77,29191,0
2013-07-11,36.76,37.72,35.83,36.51,39721,0
2013-07-12,36.3,36.82,35.32,36.02,24768,0
2013-07-15,36.02,38.77,36.02,38.74,43023,0
2013-07-16,38.93,38.93,36.25,36.5,55522,0
2013-07-17,37,38.79,36.48,38.37,61765,0
2013-07-18,38.62,40.19,38.5,39.75,76601,0
2013-07-19,39.73,41,39.09,39.46,40837,0
2013-07-22,38.6,39.01,37.8,39,44972,0
2013-07-23,38.62,39.2,36.12,36.88,68490,0
2013-07-24,36.33,36.55,34.85,35.72,50565,0
2013-07-25,35.66,37.55,35.66,36.89,58378,0
2013-07-26,36,37.25,36,36.66,59109,0
2013-07-29,36.77,37.7,36.68,36.87,41704,0
2013-07-30,37.2,37.2,36.68,36.92,44975,0
2013-07-31,37,37.43,36.32,36.39,34154,0
2013-08-01,37,37.2,35.55,35.72,53838,0
2013-08-02,36.07,37.01,34.37,36.8,48286,0
2013-08-05,36.8,36.9,35.22,36.4,32691,0
2013-08-06,36.6,36.6,32.6,33.79,93316,0
2013-08-07,33.74,34,33.2,33.74,43585,0
2013-08-08,34.36,34.56,33.43,34.28,23194,0
2013-08-09,34.44,35.11,32.49,33.9,38486,0
2013-08-12,33.9,33.9,32.85,33.49,31781,0
2013-08-13,33.98,34.45,33.15,33.84,51952,0
2013-08-14,34.06,34.45,32.06,32.29,33605,0
2013-08-15,31.89,33.19,30.64,31.76,40956,0
2013-08-16,31.64,32.63,30.24,30.56,50619,0
2013-08-19,31.4,32.11,30.79,30.87,30002,0
2013-08-20,31.16,31.16,30,30.79,28559,0
2013-08-21,30.41,31.94,30.13,31.08,22875,0
2013-08-22,31.08,31.53,30.34,31.11,37650,0
2013-08-23,31.42,31.42,30.77,31.1,11268,0
2013-08-26,31.1,31.98,30.42,31.36,53062,0
2013-08-27,31.2,31.97,31.2,31.54,67971,0
2013-08-28,31.75,31.97,31.18,31.54,36779,0
2013-08-29,31.52,31.95,31.34,31.76,11469,0
2013-08-30,31.76,31.92,29.53,29.54,33659,0
2013-09-03,30.82,30.94,30.12,30.84,34781,0
2013-09-04,31.12,35.35,30.61,30.79,108901,0
2013-09-05,30.91,31,28.18,28.21,53894,0
2013-09-06,28.21,28.28,26.69,28.05,86237,0
2013-09-09,28.44,29.74,28.09,29.01,64652,0
2013-09-10,29.26,29.3,27.69,28.56,49571,0
2013-09-11,28.53,31.18,28.45,30.64,49002,0
2013-09-12,30.95,30.95,29.26,29.43,19664,0
2013-09-13,29.68,29.76,28.83,29.39,16647,0
2013-09-16,29.47,30.31,27.24,29.74,50405,0
2013-09-17,29.53,30.77,29.4,29.72,57195,0
2013-09-18,29.76,31.44,29.46,31.31,42703,0
2013-09-19,31.73,31.73,30.44,30.72,21330,0
2013-09-20,31.08,32.37,30.67,31.29,52877,0
2013-09-23,31.75,31.75,29.81,31.04,33589,0
2013-09-24,30.85,30.9,29.58,30.38,120300,0
2013-09-25,30.13,31.45,29.83,31.05,63332,0
2013-09-26,31.04,32.15,29.51,30.49,92581,0
2013-09-27,30.69,32.3,30.42,31.57,40022,0
2013-09-30,31.53,32.17,30.41,30.74,82381,0
2013-10-01,30.52,30.79,30,30.69,29134,0
2013-10-02,30.45,30.81,30.04,30.35,30946,0
2013-10-03,30.15,30.19,28.83,29.26,28665,0
2013-10-04,29.26,29.94,28.96,29.69,10482,0
2013-10-07,29.62,29.69,28.72,29.15,37210,0
2013-10-08,29,29.6,28.42,28.99,69002,0
2013-10-09,28.94,29.16,28.44,28.94,36602,0
2013-10-10,29,29.97,28.99,29.51,76965,0
2013-10-11,29.51,29.79,28.49,29.11,54639,0
2013-10-14,29.07,30.19,28.51,30.09,25990,0
2013-10-15,30.12,30.36,29.29,29.62,36511,0
2013-10-16,30.03,31.18,29.63,30.97,45056,0
2013-10-17,30.96,31.8,30.74,31.72,31392,0
2013-10-18,31.89,31.96,30.79,31.89,40255,0
2013-10-21,31.7,32.66,31.38,32.63,68064,0
2013-10-22,32.91,32.91,31.17,32.14,61449,0
2013-10-23,32.14,32.84,31.25,31.96,20832,0
2013-10-24,31.79,32.28,31.39,31.94,13685,0
2013-10-25,32.12,32.12,29.76,29.95,29316,0
2013-10-28,30.24,30.24,28.65,29.85,27183,0
2013-10-29,29.76,30.47,29.5,29.83,18280,0
2013-10-30,29.58,29.87,29.13,29.75,14750,0
2013-10-31,29.57,29.9,28.71,28.84,42047,0
2013-11-01,28.83,29.92,28.46,29.7,59299,0
2013-11-04,29.46,30.46,28.22,29.64,26563,0
2013-11-05,29.36,30.22,29.36,30.15,19342,0
2013-11-06,30.4,30.4,28.85,29.33,18402,0
2013-11-07,28.6,29.78,28.6,28.81,21527,0
2013-11-08,28.85,30.14,28.57,29.32,30583,0
2013-11-11,29,29.53,28.82,29.01,37886,0
2013-11-12,29,29.51,28.8,28.99,28094,0
2013-11-13,29.02,30.34,29.02,30.24,16493,0
2013-11-14,30.11,30.11,28.92,29.38,10697,0
2013-11-15,29.2,30.12,28.8,30.03,17214,0
2013-11-18,29.87,30.74,29.34,30.18,82550,0
2013-11-19,30.15,30.64,29.27,29.44,28247,0
2013-11-20,29.34,29.55,28.8,29.07,25114,0
2013-11-21,29.65,31,29.34,30.99,18234,0
2013-11-22,31,31,30.43,30.77,22456,0
2013-11-25,30.8,31,30.33,30.87,14497,0
2013-11-26,30.73,30.99,30.55,30.98,27246,0
2013-11-27,31.01,32.48,31.01,32.15,28901,0
2013-11-29,32.46,33,32.12,32.74,14499,0
2013-12-02,32.74,32.74,30.46,30.65,34771,0
2013-12-03,32.25,38.68,32.05,37.49,85691,0
2013-12-04,37.48,39.73,36.76,38.8,43041,0
2013-12-05,38.65,38.91,37.22,37.59,26381,0
2013-12-06,37.69,38.69,37.69,38.4,30526,0
2013-12-09,39.84,41.84,39.08,41.5,65518,0
2013-12-10,41.52,43.63,39.72,40,80664,0
2013-12-11,40.26,42.14,39.63,41.36,80687,0
2013-12-12,41.41,43.04,39.35,41.6,58552,0
2013-12-13,42.1,43.74,41.67,42.74,45792,0
2013-12-16,42.74,48,42.74,45.97,116267,0
2013-12-17,46.43,46.8,45.47,45.76,50729,0
2013-12-18,46.03,46.88,45.45,46.85,37371,0
2013-12-19,47.31,47.35,45.05,45.29,66370,0
2013-12-20,44.35,46.95,43.36,46.35,97046,0
2013-12-23,47.7,49.93,47.28,47.75,75007,0
2013-12-24,47.3,48.35,45.93,46.33,69100,0
2013-12-26,45.87,46.5,45,45.84,71509,0
2013-12-27,45.61,46.61,45.35,45.57,44225,0
2013-12-30,45.6,45.69,45.02,45.47,44279,0
2013-12-31,45.03,45.6,44.47,44.71,29727,0
2014-01-02,44.49,44.84,43.01,43.69,68725,0
2014-01-03,43.57,43.87,41.62,41.8,86666,0
2014-01-06,41.74,41.9,40.23,41.37,82095,0
2014-01-07,41.37,42.91,40.51,41.3,173716,0
2014-01-08,41.27,41.71,40.19,41.49,91390,0
2014-01-09,41.63,41.95,40.34,41.3,90900,0
2014-01-10,41.62,41.62,40.61,41.37,64187,0
2014-01-13,39.68,40.99,38.47,39.65,80687,0
2014-01-14,39.99,41.23,39.29,40.32,123936,0
2014-01-15,40.52,40.88,40.03,40.65,57956,0
2014-01-16,40.88,42.13,40.52,41.22,53022,0
2014-01-17,41.31,43.55,40.75,42.75,86877,0
2014-01-21,42.76,43.56,42.3,42.69,100705,0
2014-01-22,42.59,43.44,42.23,43.03,50104,0
2014-01-23,42.96,43.67,40.28,41.48,52129,0
2014-01-24,41.11,41.11,38.01,38.85,74022,0
2014-01-27,39.81,40.98,38.31,40.09,120835,0
2014-01-28,43,44.08,41.04,43.27,124584,0
2014-01-29,43.06,43.37,41.33,41.54,49881,0
2014-01-30,42.24,43.93,41.01,43.54,57521,0
2014-01-31,42.63,42.76,40.59,40.96,65523,0
2014-02-03,40.05,40.53,37.33,38.74,103184,0
2014-02-04,39.14,39.65,37.89,38.25,95409,0
2014-02-05,38.28,43.16,38.28,41.91,141210,0
2014-02-06,41.98,42.37,40.08,40.99,78143,0
2014-02-07,41.41,42.24,40.55,41.64,38438,0
2014-02-10,42.24,43.49,41.87,42.18,81560,0
2014-02-11,42.11,42.91,41.64,42.18,74157,0
2014-02-12,42.25,42.93,40.71,41.02,51782,0
2014-02-13,40.7,41.68,39.42,40.76,80064,0
2014-02-14,40.71,42.02,39.81,41.64,92641,0
2014-02-18,41.17,42.58,41,42.53,82319,0
2014-02-19,42.46,42.77,41.33,41.65,45970,0
2014-02-20,41.86,42.7,41.51,42.5,21868,0
2014-02-21,42.53,42.69,41.43,42.11,32505,0
2014-02-24,41.94,42.38,41.01,41.9,40055,0
2014-02-25,42.04,44.5,42.04,43.78,49993,0
2014-02-26,44.01,44.88,43.46,44.64,42216,0
2014-02-27,44.73,49.5,44.73,47.79,80920,0
2014-02-28,48.01,48.94,46.87,47.68,64450,0
2014-03-03,47.57,49.43,46.77,49.01,84479,0
2014-03-04,50.54,54.45,50.5,52.85,124695,0
2014-03-05,52.46,52.79,51.87,52.23,55976,0
2014-03-06,52.31,53.6,51.64,51.91,40046,0
2014-03-07,52.55,52.64,50.7,51.47,40484,0
2014-03-10,51.18,52.11,50.82,51.34,22802,0
2014-03-11,51.51,52.31,50.75,51.32,61776,0
2014-03-12,51.3,51.9,50.59,51.09,17229,0
2014-03-13,51.19,52.35,49.67,50.69,35189,0
2014-03-14,50.48,52.17,50.48,51.78,41663,0
2014-03-17,52.26,55,51.08,51.96,72621,0
2014-03-18,52.24,54.05,51.49,53.69,57877,0
2014-03-19,53.84,56.95,53.35,55.77,70927,0
2014-03-20,55.81,57.39,54.49,55.02,58448,0
2014-03-21,55.39,56.49,54.91,55.53,86928,0
2014-03-24,55.98,58.28,54.64,57.92,188953,0
2014-03-25,58.37,61.58,57.34,59.1,233109,0
2014-03-26,61.74,63.26,52.2,54.42,378200,0
2014-03-27,54.44,56.62,51.12,55.55,141142,0
2014-03-28,55.57,58.2,55.57,56.99,70381,0
2014-03-31,57.8,59.89,56.58,57.05,284125,0
2014-04-01,57.11,57.89,56.5,57.31,165382,0
2014-04-02,57.49,58.68,56.91,57.45,185005,0
2014-04-03,57.43,57.9,54.79,56.91,176108,0
2014-04-04,56.92,57.7,54.4,55.41,197078,0
2014-04-07,55.56,56.75,54.31,55.14,97988,0
2014-04-08,55.28,58.51,54.45,57.97,114773,0
2014-04-09,58.1,59.14,57.78,58.27,139891,0
2014-04-10,58.36,59.51,57.63,58.55,66744,0
2014-04-11,58.39,60.21,57.9,59.35,113424,0
2014-04-14,60.04,61.03,58.31,59.51,196756,0
2014-04-15,59.8,60.5,58.8,59.97,106630,0
2014-04-16,60.54,60.99,59.95,60.16,170513,0
2014-04-17,60.45,63.39,60.34,62.39,175349,0
2014-04-21,62.5,65.83,62.5,65.51,189260,0
2014-04-22,65.88,68.41,65.68,65.92,271014,0
2014-04-23,66.16,66.83,65,65.59,99518,0
2014-04-24,66.08,67.7,65.23,66.91,210551,0
2014-04-25,66.84,66.84,64.13,64.86,89596,0
2014-04-28,64.87,66.6,63.44,64.82,139155,0
2014-04-29,64.92,66,63.68,63.98,86118,0
2014-04-30,64.16,65.51,63.25,65.36,106659,0
2014-05-01,65.57,66.2,63.16,63.35,150490,0
2014-05-02,63.84,64.55,62.22,63.88,145370,0
2014-05-05,63.58,65.92,62.87,64.96,161754,0
2014-05-06,64.84,66.5,64.02,64.15,140002,0
2014-05-07,64.19,64.33,60.21,61.3,156318,0
2014-05-08,61.42,62.82,60,60.14,104016,0
2014-05-09,59.89,61.15,59,60.14,84941,0
2014-05-12,60.19,62.09,59.83,61.02,87526,0
2014-05-13,61.05,62.02,59.63,60.48,72170,0
2014-05-14,60.49,61.19,57.94,59.08,94235,0
2014-05-15,58.55,58.59,56.65,57.69,87808,0
2014-05-16,57.61,58.97,56.59,58.6,56513,0
2014-05-19,58,59.74,57.5,58.39,90129,0
2014-05-20,58.59,58.71,56.76,57.38,113440,0
2014-05-21,57.81,59.29,56.98,58.72,58233,0
2014-05-22,58.72,60.58,58.69,59.84,88491,0
2014-05-23,59.84,61.06,58.5,60.9,99716,0
2014-05-27,61,63.31,61,62.47,157399,0
2014-05-28,64.25,69.77,64.24,68.94,204743,0
2014-05-29,68.94,73.1,68.94,71.76,192984,0
2014-05-30,71.8,73.33,69.36,69.51,294782,0
2014-06-02,70.22,72.88,69.81,72.24,226343,0
2014-06-03,72.09,74.04,71.66,73.69,153889,0
2014-06-04,73.71,74.3,71.55,73.62,140827,0
2014-06-05,73.59,74.04,71.78,73.78,80564,0
2014-06-06,74.21,74.27,73.25,73.58,88740,0
2014-06-09,73.2,75.46,72.41,74.95,82156,0
2014-06-10,74.95,75.46,73.82,74.98,62100,0
2014-06-11,74.74,75.22,73.24,74.63,61388,0
2014-06-12,74.97,75.38,74,75.07,75234,0
2014-06-13,75.46,77.6,74.35,76.8,168258,0
2014-06-16,76.8,78.27,76.36,76.56,128798,0
2014-06-17,76.33,78.17,76.14,77.48,122500,0
2014-06-18,77.21,78.4,76.15,77.65,194955,0
2014-06-19,77.77,78.28,76.03,77.1,89208,0
2014-06-20,77.2,80.89,75.54,79.38,218056,0
2014-06-23,79.38,79.43,75.95,76.46,131255,0
2014-06-24,76.05,76.63,73.61,73.79,132575,0
2014-06-25,73.31,74.01,72.56,73.51,85234,0
2014-06-26,73.5,74.06,71.68,72.61,65085,0
2014-06-27,72.21,73.12,70.57,71.31,212633,0
2014-06-30,70.87,73.66,70.82,73.31,140409,0
2014-07-01,73.34,76.6,73.34,76.33,146560,0
2014-07-02,76.51,77.86,73.98,74.42,199100,0
2014-07-03,74.74,77.62,74.32,77.21,68158,0
2014-07-07,77.5,79.72,76.26,78.02,190858,0
2014-07-08,77.73,78.35,76.02,77.27,144684,0
2014-07-09,77.77,79.74,77.38,78.91,135904,0
2014-07-10,77.31,78.65,76.07,78.51,191991,0
2014-07-11,78.04,79.59,77.89,78.25,74327,0
2014-07-14,79.29,83.85,79.27,83.64,229800,0
2014-07-15,84.36,86.4,83.07,83.74,144706,0
2014-07-16,83.82,85.31,82.53,84.84,111384,0
2014-07-17,84.16,84.65,82,82.29,111037,0
2014-07-18,82.27,85.12,82.27,84.58,139354,0
2014-07-21,85.95,87.32,84.6,86.36,214800,0
2014-07-22,87.68,88.6,86.89,88.45,190564,0
2014-07-23,89.14,89.26,88.01,88.98,135421,0
2014-07-24,89.11,90.2,85.98,86,142840,0
2014-07-25,85.84,87.18,83.62,86.91,174956,0
2014-07-28,87.32,89.53,85.06,89.06,231423,0
2014-07-29,89.54,90.69,87.01,87.67,189400,0
2014-07-30,88.08,88.41,85.81,87.01,120733,0
2014-07-31,85.85,86.44,82.61,84.35,137789,0
2014-08-01,84.34,86.46,83.32,86.25,149613,0
2014-08-04,86.22,90.75,85.98,90.53,136611,0
2014-08-05,90.25,91.03,89.69,90.22,116514,0
2014-08-06,89.76,92.42,88.03,88.2,178198,0
2014-08-07,88.9,90.25,86.3,88.24,184039,0
2014-08-08,88.75,89.7,87.7,88.81,144237,0
2014-08-11,89.74,93.88,89.25,92.67,223547,0
2014-08-12,92.72,93.75,91.97,92.72,214425,0
2014-08-13,93.09,96.2,93.08,95.98,182895,0
2014-08-14,96.1,97.41,93.74,93.98,246786,0
2014-08-15,94.8,95.03,92.06,94.23,186729,0
2014-08-18,95.73,99.02,94.86,98.9,154056,0
2014-08-19,99.85,100.65,99,99.94,107743,0
2014-08-20,99.97,102.92,99.56,102.33,149255,0
2014-08-21,101.26,101.26,91.44,92.07,428408,0
2014-08-22,90.63,96.85,89.51,95.33,247389,0
2014-08-25,95.5,95.81,87.05,90.53,398913,0
2014-08-26,90.75,91.84,89.61,90.75,186506,0
2014-08-27,98.25,107.7,98.24,100.55,673253,0
2014-08-28,100.65,108.72,100.65,108.16,374715,0
2014-08-29,108.52,110.65,106.06,106.83,202559,0
2014-09-02,107.02,108.63,105.34,106.48,182096,0
2014-09-03,107.39,107.75,104.17,106.92,140825,0
2014-09-04,107.72,109.88,106.62,107.34,151070,0
2014-09-05,106.87,106.87,102.13,105.34,141682,0
2014-09-08,105.15,105.28,102.81,103,162474,0
2014-09-09,103.17,103.49,101.12,101.89,170409,0
2014-09-10,101.28,104.58,101.28,103.48,199635,0
2014-09-11,102.71,102.71,95.41,96.22,350579,0
2014-09-12,95.48,96.35,88.73,89.26,359137,0
2014-09-15,88.99,89,84.7,85.6,311573,0
2014-09-16,85.18,91.3,84.5,90.57,356648,0
2014-09-17,90.63,94.74,86.03,86.52,400035,0
2014-09-18,87.38,88.11,83.36,85,320149,0
2014-09-19,85.15,86.01,80.38,82.3,722045,0
2014-09-22,81.8,83.39,78.18,78.58,410251,0
2014-09-23,78.04,80.48,77.22,79.89,397090,0
2014-09-24,79.68,81.9,78.05,81.31,267629,0
2014-09-25,80.86,81.6,76.64,77.79,221572,0
2014-09-26,77.52,78.61,77.12,77.9,292190,0
2014-09-29,76.86,78.14,74.68,77.76,230106,0
2014-09-30,77.56,78.55,72.77,72.88,378360,0
2014-10-01,72.88,74.78,69.42,69.94,380375,0
2014-10-02,69.41,70.19,66.17,68.34,426297,0
2014-10-03,69.55,71.52,68.47,70.2,285579,0
2014-10-06,70.7,71.01,66.58,68.29,284990,0
2014-10-07,67.37,69.35,67.04,68.36,313239,0
2014-10-08,68.26,70.18,65.64,69.87,379532,0
2014-10-09,69.49,69.59,65.59,65.68,252017,0
2014-10-10,65.24,67.49,63.19,63.43,363031,0
2014-10-13,63.4,64.67,60.09,60.82,267489,0
2014-10-14,61.34,62.34,58.04,59.44,353575,0
2014-10-15,58.84,65.55,55.46,64.88,480789,0
2014-10-16,64.28,69.52,63.61,67.53,372829,0
2014-10-17,68,70.5,62.64,63.33,268284,0
2014-10-20,63.33,66.49,62.41,66.31,203500,0
2014-10-21,67.52,70.45,67.5,68.28,250694,0
2014-10-22,68.76,71.71,67.6,67.72,322120,0
2014-10-23,69.1,70.87,67.34,69.07,302863,0
2014-10-24,68.85,69.74,67.16,67.6,289328,0
2014-10-27,67.36,67.97,64.26,66.91,189472,0
2014-10-28,67.07,72.34,66.76,72.22,387096,0
2014-10-29,72.35,75.62,71.48,72.43,313323,0
2014-10-30,71.1,72,67.71,70.3,255202,0
2014-10-31,70.35,72.93,68.3,72.76,213483,0
2014-11-03,72.8,76.29,71.83,72.65,299593,0
2014-11-04,71.55,73.19,68.87,69.12,268686,0
2014-11-05,69,72.79,68.11,72.75,244476,0
2014-11-06,72.4,73.53,70.77,72.85,271137,0
2014-11-07,72.6,73.52,71.61,72.13,242331,0
2014-11-10,72.54,73.67,69.84,71.14,317925,0
2014-11-11,71.07,71.12,68.31,70.32,271389,0
2014-11-12,70.04,71.67,69.06,69.12,156516,0
2014-11-13,69.1,69.1,66.26,67.63,221462,0
2014-11-14,67.83,70.24,66.89,69.81,134136,0
2014-11-17,69.75,71.3,69.1,70.41,203368,0
2014-11-18,70.7,71.94,70.33,70.86,182477,0
2014-11-19,70.62,71.69,68.34,69.62,178838,0
2014-11-20,69.61,71.33,68.35,70.33,181958,0
2014-11-21,71.51,71.94,68.34,70.61,277558,0
2014-11-24,70.36,71.82,70.1,71.45,147949,0
2014-11-25,71.78,72.6,69.09,69.48,158052,0
2014-11-26,69.38,70.2,67.99,68.07,192545,0
2014-11-28,67.61,67.61,61.4,63.27,221996,0
2014-12-01,63,63.57,61.1,62.78,324509,0
2014-12-02,62.99,65.02,61.51,61.75,208996,0
2014-12-03,62.15,65.5,61.91,65.02,339525,0
2014-12-04,68.77,70.94,62.55,65.36,517881,0
2014-12-05,65.75,69.57,65.75,66.75,340530,0
2014-12-08,66.57,66.71,59.89,60.51,438920,0
2014-12-09,59.45,63.94,57.86,63.35,200220,0
2014-12-10,62.02,62.79,59.07,59.42,321526,0
2014-12-11,59.66,62.14,58.35,58.71,202944,0
2014-12-12,57.58,58.9,56.5,58.45,206507,0
2014-12-15,59.48,60.41,56.46,56.87,214341,0
2014-12-16,56.86,60.73,56.39,57.65,337031,0
2014-12-17,58,63.74,57.93,62.7,321158,0
2014-12-18,64.36,65.25,60.17,61.37,199770,0
2014-12-19,61.81,64.41,61.41,64.12,216416,0
2014-12-22,63.7,63.89,61.57,62.8,138385,0
2014-12-23,63.14,64.94,62.47,63.52,167397,0
2014-12-24,63.02,64.36,62.39,63.98,62141,0
2014-12-26,64.03,65.2,62.3,63.57,119691,0
2014-12-29,63.81,64.44,61.74,62.2,111583,0
2014-12-30,61.76,62.97,61,61.56,128776,0
2014-12-31,61.35,62.15,60.46,61.97,142609,0
2015-01-02,61.87,62.87,60.36,62.76,149127,0
2015-01-05,62.11,63.5,59.11,59.21,316196,0
2015-01-06,59.31,59.71,54.75,56.16,210225,0
2015-01-07,57.01,57.99,54.87,56.75,236058,0
2015-01-08,57.25,57.66,55.61,56.49,190773,0
2015-01-09,56.56,58.01,55.31,57.37,115887,0
2015-01-12,57.09,57.09,55.37,56.54,164608,0
2015-01-13,57,58.54,55.58,56.72,219515,0
2015-01-14,56.3,57.94,53.53,55.81,284170,0
2015-01-15,56.26,56.77,52.08,52.36,247014,0
2015-01-16,52.39,53.54,51.89,53.45,364813,0
2015-01-20,53.48,54.21,51.63,53.6,190603,0
2015-01-21,53.71,56.3,52.95,53.69,189218,0
2015-01-22,53.88,54.9,52.65,54.16,197525,0
2015-01-23,54.33,57.53,54.17,55.48,203540,0
2015-01-26,55.31,57.77,54.6,57.55,174973,0
2015-01-27,56.77,58.49,56.43,58,138845,0
2015-01-28,58.25,58.6,56.11,56.29,177811,0
2015-01-29,56.74,56.74,54.35,55.47,240708,0
2015-01-30,55.2,56.64,54,55.51,137570,0
2015-02-02,56.21,59.78,55.85,59.57,239855,0
2015-02-03,59.86,61.42,57.99,59.3,220721,0
2015-02-04,58.39,59,54.53,56.46,170558,0
2015-02-05,57,58.6,55.74,56.33,177771,0
2015-02-06,56.48,59.39,56.48,58.41,196528,0
2015-02-09,58.69,60.97,58.45,59.76,181988,0
2015-02-10,59.85,60,58.04,58.57,158441,0
2015-02-11,58.22,59.47,57.01,59.37,171250,0
2015-02-12,59.98,62.96,59.46,61.48,195233,0
2015-02-13,61.5,62.59,60.3,61.3,101281,0
2015-02-17,61.27,61.57,60.04,60.27,67081,0
2015-02-18,59.81,60.8,57.59,57.93,97879,0
2015-02-19,56.76,58.6,55.81,57.5,95379,0
2015-02-20,57.6,57.89,56.69,57.23,64800,0
2015-02-23,56.67,57.4,55.69,56.72,111556,0
2015-02-24,56.9,57.99,55.63,55.95,107880,0
2015-02-25,56.27,56.48,54.82,55.65,166853,0
2015-02-26,55.31,55.85,54.25,54.93,109921,0
2015-02-27,55.27,55.27,53.7,54.36,97813,0
2015-03-02,54.33,56.16,53.82,54.95,148400,0
2015-03-03,54.89,55.43,54.11,54.23,111400,0
2015-03-04,54.24,55.92,53.65,55.63,132300,0
2015-03-05,55.64,59.4,55.64,58.74,186000,0
2015-03-06,58,59.02,57.15,58,144200,0
2015-03-09,58.3,59.7,57.93,59.18,104700,0
2015-03-10,58.43,58.43,56.78,57.7,217400,0
2015-03-11,57.92,59.99,57.35,59.27,159000,0
2015-03-12,59.73,60.48,58.01,58.32,110600,0
2015-03-13,57.85,58.66,57.21,58.2,89500,0
2015-03-16,58.07,59.65,57.44,57.95,101500,0
2015-03-17,57.48,59.19,56.95,58.3,99700,0
2015-03-18,57.95,62.27,57.45,61.68,157800,0
2015-03-19,60.88,60.88,58.39,58.65,159400,0
2015-03-20,59.03,60.57,57.86,57.86,517100,0
2015-03-23,57.98,60.07,57.18,58.52,269500,0
2015-03-24,58.43,58.48,56.77,57.64,218200,0
2015-03-25,59.72,65.66,59.43,63.55,537400,0
2015-03-26,63.55,63.68,60.2,62.36,258200,0
2015-03-27,61.96,61.96,59.63,60,192900,0
2015-03-30,60.36,61.03,59.35,60,203900,0
2015-03-31,59.55,61.42,59.02,60.81,115704,0
2015-04-01,60.79,62.47,59.99,61.25,206800,0
2015-04-02,60.86,62.64,60.86,61.3,118600,0
2015-04-06,61.26,64.9,61.26,63.93,226300,0
2015-04-07,63.92,64.05,62.44,62.6,187614,0
2015-04-08,62.6,63.43,61.71,61.75,121800,0
2015-04-09,61.45,62.4,60.58,61.71,174156,0
2015-04-10,61.82,62.23,61.23,61.51,118000,0
2015-04-13,61.65,62.62,61.14,61.82,120000,0
2015-04-14,62.09,62.82,61.17,61.37,229400,0
2015-04-15,61.64,62.78,61.2,62.75,212771,0
2015-04-16,62.22,63.91,61.82,63.41,180618,0
2015-04-17,63.03,63.34,62.43,63.24,176500,0
2015-04-20,63.7,64.95,63.37,64.04,166958,0
2015-04-21,64.29,64.76,63.62,64.11,125848,0
2015-04-22,64.29,65.35,63.66,64.35,128326,0
2015-04-23,64.33,64.84,63.65,64.11,104700,0
2015-04-24,64.14,64.25,63.3,64.15,125676,0
2015-04-27,64.26,65.99,63.18,63.26,118700,0
2015-04-28,63.1,64.91,61.89,64.56,146100,0
2015-04-29,64.18,65.04,63.13,64.83,214000,0
2015-04-30,64.89,64.89,63.12,63.22,155300,0
2015-05-01,63.33,63.84,62.07,63.21,95300,0
2015-05-04,63.22,63.92,61.58,61.76,99900,0
2015-05-05,62.21,63,61.15,61.45,106900,0
2015-05-06,62.11,62.4,60.81,61.63,131241,0
2015-05-07,61.76,62.15,60.5,61.75,114052,0
2015-05-08,62.29,63.79,61.19,63.37,129800,0
2015-05-11,63.53,64.68,62.88,64.4,131600,0
2015-05-12,64.26,65.89,63.01,65.74,146928,0
2015-05-13,66.12,66.86,64.9,66.24,152800,0
2015-05-14,66.49,66.99,65.02,65.71,150300,0
2015-05-15,65.43,67.05,64.85,66.71,116227,0
2015-05-18,66.35,67.51,66.16,67.01,129847,0
2015-05-19,67,67.99,65,66.61,210500,0
2015-05-20,66.6,66.6,64.01,65.48,322100,0
2015-05-21,62.5,67.15,61.29,65.14,353800,0
2015-05-22,65.15,65.24,62.53,63.27,325900,0
2015-05-26,63.02,63.26,61.41,62.87,255963,0
2015-05-27,63.14,63.25,62.37,62.93,151200,0
2015-05-28,62.75,63.5,62.37,63,85554,0
2015-05-29,63.12,64.31,62.9,63.87,197600,0
2015-06-01,64.21,64.52,63,64.14,149728,0
2015-06-02,63.99,64.64,62.96,63.07,211344,0
2015-06-03,63.02,63.55,61,61.37,249100,0
2015-06-04,61,61.17,60.07,60.51,236700,0
2015-06-05,60.57,62.62,60.57,62.61,113800,0
2015-06-08,62.89,63.54,62.69,63.01,140200,0
2015-06-09,63.51,63.81,62.32,62.56,100191,0
2015-06-10,63.2,63.94,63,63.54,129473,0
2015-06-11,63.42,63.99,63.07,63.53,129196,0
2015-06-12,63.46,63.7,62.71,62.91,90300,0
2015-06-15,62.59,62.81,60.94,61.48,133600,0
2015-06-16,61.27,63.08,61.27,62.29,103400,0
2015-06-17,62.3,62.82,61.52,61.65,115600,0
2015-06-18,61.74,62.71,61.74,61.84,163800,0
2015-06-19,61.67,62.27,61.67,61.84,87800,0
2015-06-22,61.97,62.41,61.54,61.96,64200,0
2015-06-23,61.73,62.53,61.66,62.4,149764,0
2015-06-24,63.05,64.44,63.05,63.64,145800,0
2015-06-25,63.39,64.14,62.39,63.04,112000,0
2015-06-26,63.09,64.78,62.9,64.31,276100,0
2015-06-29,63.54,64.28,62.86,62.86,106600,0
2015-06-30,63.29,63.69,62.78,63.64,88438,0
2015-07-01,63.49,64.5,62.09,63.02,80100,0
2015-07-02,63.01,63.54,62.42,62.67,96800,0
2015-07-06,62.36,62.8,61.45,62.39,144100,0
2015-07-07,62.38,63.25,61.21,62.65,101900,0
2015-07-08,62.42,63.5,60.1,61.53,216900,0
2015-07-09,62.24,62.74,61.01,62.58,108200,0
2015-07-10,62.66,63.12,62,62.14,76700,0
2015-07-13,62.06,63.17,61.45,62.71,98000,0
2015-07-14,62.75,63.84,62.65,63.68,121347,0
2015-07-15,66,66.17,64.48,64.83,307024,0
2015-07-16,65.05,65.52,64.21,65.27,171700,0
2015-07-17,65.12,65.55,64.25,64.45,105800,0
2015-07-20,64.45,65.05,63.34,63.38,689700,0
2015-07-21,63.38,64.07,58.3,59.44,311900,0
2015-07-22,59.43,59.86,56.69,56.95,253400,0
2015-07-23,57,57.78,55.63,55.79,259700,0
2015-07-24,55.69,55.87,53.37,54.15,281200,0
2015-07-27,53.66,53.75,52.31,52.94,219700,0
2015-07-28,53.25,53.86,51.85,53.26,128900,0
2015-07-29,53.2,53.99,52.24,53.65,168800,0
2015-07-30,53.65,54.02,52.36,52.48,139400,0
2015-07-31,52.41,52.77,51.59,51.64,140300,0
2015-08-03,51.41,51.81,50.3,50.43,214749,0
2015-08-04,50,50.9,49.73,49.89,162500,0
2015-08-05,50.3,50.99,49.7,49.83,153300,0
2015-08-06,49.9,52,49.17,51.66,137260,0
2015-08-07,51.24,51.94,49.01,49.1,186700,0
2015-08-10,49.12,51.34,49.12,50.68,147100,0
2015-08-11,50.18,50.82,49.61,50.2,131346,0
2015-08-12,49.88,51.62,49.65,51.41,190800,0
2015-08-13,50.96,53.45,50.96,53.03,201300,0
2015-08-14,53.13,53.52,51.31,51.89,73400,0
2015-08-17,51.76,53.48,50.73,52.76,130500,0
2015-08-18,52.6,52.63,49,49.79,205800,0
2015-08-19,49.47,49.9,48.62,49.02,168800,0
2015-08-20,48.08,49.11,47.96,48.46,156700,0
2015-08-21,48.37,48.37,45.9,45.95,197400,0
2015-08-24,45.12,45.87,43.73,44.21,260034,0
2015-08-25,44.8,45.57,43.72,43.85,196900,0
2015-08-26,44.55,45.81,43.5,45.64,154200,0
2015-08-27,49.8,58.99,47.85,56.66,361100,0
2015-08-28,56.38,57.44,52.5,52.82,329700,0
2015-08-31,52.69,54.09,51.58,53.62,203300,0
2015-09-01,52,53.21,49.86,50.24,281400,0
2015-09-02,50.66,50.91,48.88,50.13,184900,0
2015-09-03,50.16,51.59,49.8,50.11,165600,0
2015-09-04,49.51,50.61,49.32,49.74,78000,0
2015-09-08,50.51,52.25,50.01,50.77,145900,0
2015-09-09,50.95,51.99,50,50.11,164000,0
2015-09-10,50.25,51.5,49.75,50.65,103259,0
2015-09-11,50.17,50.91,50.1,50.62,107900,0
2015-09-14,50.68,51.49,50,50.21,113600,0
2015-09-15,50.26,52.49,50.26,51.66,255700,0
2015-09-16,52.05,53.24,52.04,52.61,197900,0
2015-09-17,52.36,53.36,51.84,52.32,88036,0
2015-09-18,51.57,52.46,50.87,51.39,154400,0
2015-09-21,51.5,52.57,50.87,52,106700,0
2015-09-22,51.11,52.46,51.09,51.72,148200,0
2015-09-23,51.79,52.08,50.46,51.35,100400,0
2015-09-24,51.08,51.84,50.21,51.41,216702,0
2015-09-25,51.97,53.25,50.21,50.4,252800,0
2015-09-28,49.94,49.94,48.02,48.46,154668,0
2015-09-29,48.53,49.75,48.37,49,111800,0
2015-09-30,49.59,50.92,49.13,50.62,247000,0
2015-10-01,50.67,52.37,49.65,49.75,168800,0
2015-10-02,49.16,52.9,48.49,52.68,149700,0
2015-10-05,53.07,54.24,51.69,53.9,238252,0
2015-10-06,53.92,55.58,53.92,54.84,119100,0
2015-10-07,56.13,57.26,55.56,56.97,298200,0
2015-10-08,56.61,57.27,55.84,56.61,117900,0
2015-10-09,56.65,57.41,55.9,56.03,90100,0
2015-10-12,56.3,56.91,54.9,55.62,95426,0
2015-10-13,55.31,57.22,54.95,55.43,79800,0
2015-10-14,55.55,56.81,54.99,56.3,77100,0
2015-10-15,56.19,58.6,56.15,58.59,167400,0
2015-10-16,58.92,58.92,56.64,57.01,89700,0
2015-10-19,56.38,57.85,55.9,56.1,106179,0
2015-10-20,55.73,57.64,55.73,56.65,112039,0
2015-10-21,56.9,57.32,55.02,55.17,95300,0
2015-10-22,55.55,56.45,54.44,55.26,107300,0
2015-10-23,55.06,56.07,54.4,55.17,196000,0
2015-10-26,55.21,55.62,53.83,53.93,114400,0
2015-10-27,53.66,54.52,52.7,53.57,64600,0
2015-10-28,54.01,56.14,53.73,54.99,153200,0
2015-10-29,54.83,56.57,54.83,55.64,146800,0
2015-10-30,55.76,56.38,54.64,54.91,117200,0
2015-11-02,54.85,58,54.85,56.93,181928,0
2015-11-03,57.21,61.7,57.21,60.47,117900,0
2015-11-04,60.63,61.84,57.73,58.73,89892,0
2015-11-05,58.45,59.78,57.64,58.82,54200,0
2015-11-06,58.59,59.6,57.88,58.99,106200,0
2015-11-09,58.86,59.02,57.82,58.63,168396,0
2015-11-10,58.4,59.27,57.86,58.99,136000,0
2015-11-11,58.8,58.8,57,57.21,64400,0
2015-11-12,56.64,57.87,56.02,56.54,120900,0
2015-11-13,56.61,57.66,55.9,56.92,72400,0
2015-11-16,56.62,57.39,56.02,57.29,71200,0
2015-11-17,57.2,57.28,55.15,55.15,58500,0
2015-11-18,55.9,56.94,55.3,56.89,75600,0
2015-11-19,56.86,57.41,56.2,56.55,44000,0
2015-11-20,56.86,58,56.66,57.46,75800,0
2015-11-23,56.97,57.69,56.48,56.76,54300,0
2015-11-24,56.49,59.4,56.49,58.94,83600,0
2015-11-25,58.53,59.84,58.14,58.37,51200,0
2015-11-27,58.42,60.95,58.27,60.59,50300,0
2015-11-30,60.34,63.26,60.18,62.85,171900,0
2015-12-01,62.98,64.4,62.06,64.08,161195,0
2015-12-02,56.84,62.67,55.5,55.64,352474,0
2015-12-03,55.67,55.69,51.3,53.68,349198,0
2015-12-04,53.14,53.14,51.65,52.2,243400,0
2015-12-07,51.48,51.48,49.21,49.81,232600,0
2015-12-08,48.93,50.46,48.58,49.96,199454,0
2015-12-09,50.42,51.64,49.99,51.51,145200,0
2015-12-10,51.24,52.72,50.92,51.15,84300,0
2015-12-11,50.51,51.28,50.04,50.48,75500,0
2015-12-14,50.22,50.68,49.36,50.27,73996,0
2015-12-15,51.1,52.08,50.3,51.55,97600,0
2015-12-16,51.4,52.83,51.13,52.11,136000,0
2015-12-17,51.86,52.5,51.36,51.46,171300,0
2015-12-18,51.31,52.29,50.61,51.58,234400,0
2015-12-21,51.48,52.4,51.13,51.7,91600,0
2015-12-22,51.86,52.7,51.68,52.44,78538,0
2015-12-23,53.24,54.62,53.11,54.5,99600,0
2015-12-24,54.71,55.19,54.49,54.93,49479,0
2015-12-28,54.08,54.56,53.445,53.78,57223,0
2015-12-29,54.32,55.07,54.27,54.72,114711,0
2015-12-30,54.52,54.76,53.85,54.02,142720,0
2015-12-31,53.95,54.24,53.08,54.07,89820,0
2016-01-04,53.31,55.18,52.7,54.78,204850,0
2016-01-05,54.77,55.05,53.05,54.65,82468,0
2016-01-06,53.85,54.51,52.98,53.11,108839,0
2016-01-07,52.16,53.37,51.835,52.35,130233,0
2016-01-08,52.49,52.5,50.06,50.09,143518,0
2016-01-11,49.95,50.8,49.52,50.2,103825,0
2016-01-12,50.49,50.98,48.39,49.38,127665,0
2016-01-13,49.95,49.99,47.311,47.46,157344,0
2016-01-14,47.62,48.535,46.18,47.61,126159,0
2016-01-15,45.93,47.53,45.93,47.52,118652,0
2016-01-19,48.04,48.36,45.86,46.4,115900,0
2016-01-20,45.16,47.42,44.48,47.06,142134,0
2016-01-21,46.8,48.62,46.24,47.85,151751,0
2016-01-22,48.4,49.82,48.15,49.13,106339,0
2016-01-25,48.62,49.4663,47.64,47.84,112093,0
2016-01-26,48.52,50.25,47.82,49.5,161550,0
2016-01-27,49.22,50.78,48.61,48.82,164023,0
2016-01-28,49.72,51,49.4,50.64,119819,0
2016-01-29,50.72,53.615,50.72,53.43,90098,0
2016-02-01,52.59,52.9,50.8,51.29,94284,0
2016-02-02,50.27,51.68,49.89,50.6,125603,0
2016-02-03,51.27,52.56,49.685,52,148569,0
2016-02-04,52.35,53.98,52.06,52.18,104359,0
2016-02-05,51.66,52.92,49.92,49.98,87526,0
2016-02-08,49.22,51,48.86,50.4,104375,0
2016-02-09,50.19,50.34,48.99,49.59,115305,0
2016-02-10,49.87,50.4,49.36,49.61,71610,0
2016-02-11,48.61,48.7,46.57,48.38,137596,0
2016-02-12,49.11,50.14,48.74,49.3,71820,0
2016-02-16,50.1,50.57,48.785,49.78,92151,0
2016-02-17,50.34,51.98,50.1,50.49,91992,0
2016-02-18,50.82,51.665,49.02,49.51,119731,0
2016-02-19,49.21,51,48.73,50.94,97093,0
2016-02-22,51.51,52.675,50.76,50.93,143126,0
2016-02-23,50.58,50.58,49.1,49.43,99574,0
2016-02-24,48.65,51.02,48.29,50.77,102207,0
2016-02-25,50.45,51.07,49.67,50.66,64101,0
2016-02-26,50.8,51.81,50.02,50.63,110236,0
2016-02-29,50.5,51.62,49.93,50.5,219381,0
2016-03-01,50.7,51.17,49.82,49.95,200778,0
2016-03-02,49.99,50.79,49.67,50.77,190506,0
2016-03-03,50.69,52.89,50.69,52.75,111921,0
2016-03-04,53.18,55.53,52.805,53.99,162451,0
2016-03-07,54.13,55.63,53.8,55.63,108965,0
2016-03-08,55.39,56.07,53.32,53.54,152996,0
2016-03-09,53.66,54.65,53.24,53.44,109416,0
2016-03-10,53.56,54.1199,52.04,53.49,135786,0
2016-03-11,53.98,56.44,53.98,56.12,83410,0
2016-03-14,56.46,57.08,55.34,56.31,125237,0
2016-03-15,55.59,56.63,54.17,54.87,110069,0
2016-03-16,54.84,56.67,54.72,56.21,147148,0
2016-03-17,56.39,57.28,54.925,57.07,131780,0
2016-03-18,57.83,59.26,57.68,57.8,146567,0
2016-03-21,57.74,58.14,56.53,56.78,106363,0
2016-03-22,56.28,58.02,56.26,57.16,127584,0
2016-03-23,55.57,56.61,52.83,52.84,175035,0
2016-03-24,52.84,54.08,51.62,53.55,116226,0
2016-03-28,53.78,54.9199,53.15,54.5,107935,0
2016-03-29,54.21,55.69,53.8,55.02,112274,0
2016-03-30,55.16,57.24,54.39,55.73,152270,0
2016-03-31,55.82,56.56,55.19,55.47,120915,0
2016-04-01,54.84,55.74,54.4,55.4,68391,0
2016-04-04,55.27,55.3,52.3,52.34,112406,0
2016-04-05,51.82,52.24,51,51.19,128817,0
2016-04-06,51.38,52.54,50.2,52.26,70164,0
2016-04-07,51.56,52.108,51.03,51.63,173314,0
2016-04-08,52.36,53.63,52.19,52.92,74760,0
2016-04-11,52.9,53.51,52.48,52.9,116824,0
2016-04-12,53.01,54.31,52.045,53.45,79942,0
2016-04-13,53.47,54.52,53.34,54.24,69459,0
2016-04-14,54.39,54.68,53.83,54.27,128791,0
2016-04-15,53.91,54.8,53.71,54.03,137842,0
2016-04-18,53.51,55.74,53.48,55.39,96416,0
2016-04-19,55.55,56.41,54.62,55.55,74669,0
2016-04-20,55.27,56.12,54.56,55.34,75833,0
2016-04-21,55.39,55.8,54.34,54.92,70103,0
2016-04-22,54.81,55.43,54.57,55.32,63702,0
2016-04-25,54.89,55.91,53.3701,53.8,114531,0
2016-04-26,53.8,55.05,53.35,54.94,71854,0
2016-04-27,54.98,55.93,54.45,55.12,61593,0
2016-04-28,55.01,55.83,54.63,54.74,129673,0
2016-04-29,54.98,55.3,53.76,54.37,68072,0
2016-05-02,54.46,54.74,53.63,54.17,108680,0
2016-05-03,53.54,53.54,52.3,52.59,49920,0
2016-05-04,52.57,53.28,51.46,52,50178,0
2016-05-05,52.5,52.59,51.799,52.01,89026,0
2016-05-06,51.62,52.78,51.62,52.49,73420,0
2016-05-09,52.41,52.71,50.9,51.73,83202,0
2016-05-10,51.81,52.65,51.81,52.4,53847,0
2016-05-11,52.4,53.8,52.4,52.6,56994,0
2016-05-12,52.83,53.73,51.9,52.31,70887,0
2016-05-13,51.92,52.69,51.56,51.6,42315,0
2016-05-16,52.03,52.66,51.73,52.15,59353,0
2016-05-17,52.12,53,51.89,52.09,47219,0
2016-05-18,51.92,53.1,51.725,52.85,70103,0
2016-05-19,52.24,53.8,51.765,53.48,92295,0
2016-05-20,53.53,55.19,53.53,55.11,53193,0
2016-05-23,54.95,55.87,54.8,55.46,53851,0
2016-05-24,55.67,57.86,55.26,57.6,82327,0
2016-05-25,58,59.28,58,58.93,64494,0
2016-05-26,59.33,59.82,58.41,58.91,82591,0
2016-05-27,58.74,58.82,58.01,58.29,100050,0
2016-05-31,58.47,59.44,58.34,58.42,155458,0
2016-06-01,58.06,60.06,57.4401,59.93,103272,0
2016-06-02,57.36,59.69,57.36,58.97,89518,0
2016-06-03,59.01,59.405,58.61,59.07,102196,0
2016-06-06,59.31,61.04,59.31,60.15,96825,0
2016-06-07,60.53,61.14,59.85,60.11,92880,0
2016-06-08,60.06,60.72,60.06,60.06,79163,0
2016-06-09,59.48,59.725,58.76,59.67,80455,0
2016-06-10,60.04,60.14,58.9,59.2,57481,0
2016-06-13,59.01,59.32,58.635,58.97,112740,0
2016-06-14,58.67,59.33,58.67,59.13,82728,0
2016-06-15,59.1,59.54,57.945,59.04,80180,0
2016-06-16,58.26,59.45,57.94,59.39,63457,0
2016-06-17,59.51,60.36,58.59,58.7,100757,0
2016-06-20,59.3,59.6,58.9,59.03,105074,0
2016-06-21,59.04,59.555,57.37,58.34,54138,0
2016-06-22,58.4,58.44,57.6,58.03,68059,0
2016-06-23,58.73,59.52,58.29,59.48,75473,0
2016-06-24,56.88,57.77,56.31,57.57,150406,0
2016-06-27,57.24,57.36,55.21,55.56,92368,0
2016-06-28,56.49,56.94,55.86,56.55,72280,0
2016-06-29,57.19,59.31,57.03,58.43,91119,0
2016-06-30,59.04,59.89,58.42,59.83,65119,0
2016-07-01,59.94,61.8,59.67,61.17,80287,0
2016-07-05,60.87,61.14,59.83,60.61,118095,0
2016-07-06,60,60.97,59.71,60.8,121718,0
2016-07-07,61.29,61.7,59.51,59.72,88548,0
2016-07-08,60.06,61.92,59.83,61.44,71151,0
2016-07-11,61.62,62.19,61.44,61.55,40511,0
2016-07-12,62.26,62.75,62.01,62.25,65571,0
2016-07-13,62.38,63.185,61.86,62.57,67079,0
2016-07-14,63.07,63.15,62.05,62.11,51432,0
2016-07-15,62.15,62.24,61.59,62.06,31545,0
2016-07-18,61.82,62.83,61.5,62.3,60858,0
2016-07-19,62.26,63.7,62.26,63.32,65059,0
2016-07-20,63.17,64.27,62.5,63.65,110042,0
2016-07-21,63.5,64.5,63.15,63.79,74268,0
2016-07-22,63.58,64.8,63.38,64.12,25609,0
2016-07-25,63.89,64.17,62.751,63.94,115465,0
2016-07-26,63.78,64.999,63.78,64.77,74197,0
2016-07-27,64.82,66.12,64.75,65.18,92712,0
2016-07-28,64.76,65.66,64.52,64.87,73000,0
2016-07-29,64.59,65.9,63.83,65.8,77484,0
2016-08-01,65.47,65.92,64.64,65.11,73071,0
2016-08-02,65.1,65.71,64.495,65.03,79757,0
2016-08-03,64.83,66.1,64.25,66.1,81922,0
2016-08-04,65.79,66.74,65.77,65.93,59922,0
2016-08-05,66.3,67.93,66.29,67.93,75877,0
2016-08-08,67.98,68.99,67.27,68.64,121656,0
2016-08-09,68.64,68.69,67.371,67.44,79120,0
2016-08-10,67.24,68.07,66.89,67.39,88302,0
2016-08-11,67.63,68.4955,67,67.86,88119,0
2016-08-12,68,69.1,67.63,68.46,93554,0
2016-08-15,68.5,69.88,68.5,69.29,64613,0
2016-08-16,69.06,70.896,68.73,70.27,234734,0
2016-08-17,70.44,72.909,69.8,72.19,247340,0
2016-08-18,72.39,73.11,71.95,72.6,61308,0
2016-08-19,72.42,73.78,72.08,73.05,78651,0
2016-08-22,72.67,73.28,72.07,72.99,124370,0
2016-08-23,73.17,74.615,73.17,74.35,68346,0
2016-08-24,74.33,74.56,73.39,74.05,159124,0
2016-08-25,75.53,84.39,74.37,79.63,436878,0
2016-08-26,80.5,85.83,78.643,82.21,242112,0
2016-08-29,82.03,83.94,80.59,81.04,181827,0
2016-08-30,81.85,82.78,80.83,81.52,94078,0
2016-08-31,81.06,82.27,79.02,80.44,247555,0
2016-09-01,80.74,82.16,79.44,81.76,144075,0
2016-09-02,82.5,85.34,81.78,84.51,225319,0
2016-09-06,84.04,85.48,83.41,84.29,78828,0
2016-09-07,84.63,84.85,83.77,84.34,89807,0
2016-09-08,84.35,86.28,83.46,85.18,137925,0
2016-09-09,84.4,84.5105,82.85,82.85,78273,0
2016-09-12,82.34,87.13,82.34,86.76,156406,0
2016-09-13,86.26,86.65,82.06,83.36,150145,0
2016-09-14,83.23,84.6,83.11,83.91,114183,0
2016-09-15,83.89,86.96,83.89,85.37,230608,0
2016-09-16,84.73,85.61,83.725,84.2,250948,0
2016-09-19,84.75,85.09,83.29,83.84,132889,0
2016-09-20,84.06,84.06,82.81,83.13,95798,0
2016-09-21,83.62,84.95,83.5,84.05,119540,0
2016-09-22,84.69,84.98,83.77,84.53,106822,0
2016-09-23,83.97,84.25,81.66,82.88,89773,0
2016-09-26,82.86,84.8,82.53,82.8,142583,0
2016-09-27,82.84,83.359,82.13,82.38,79434,0
2016-09-28,82.85,84.96,82.3,84.79,161673,0
2016-09-29,84.52,85.08,83.7,84.19,134015,0
2016-09-30,84.28,85,83.8,84.76,114992,0
2016-10-03,84.8,85.79,83.99,84.77,61061,0
2016-10-04,84.8,85.939,84.67,85.35,158415,0
2016-10-05,85.69,86.1995,84.03,85.19,168039,0
2016-10-06,84.91,87.19,84.91,86.02,120182,0
2016-10-07,86.48,86.48,84.15,84.73,38650,0
2016-10-10,85.64,88.47,84.12,86.01,128081,0
2016-10-11,85.81,86.36,83.37,83.84,56498,0
2016-10-12,84.08,84.47,83.25,83.83,76217,0
2016-10-13,83.32,83.7,81.6647,81.89,96666,0
2016-10-14,82.63,83.67,81.98,82.33,82309,0
2016-10-17,82.26,82.8799,81.52,81.63,83091,0
2016-10-18,82.9,83.76,81.27,81.45,59616,0
2016-10-19,81.52,82.31,80.42,80.9,109534,0
2016-10-20,80.8,81.23,79.77,80.26,59498,0
2016-10-21,79.87,80.32,78.301,79.9,47039,0
2016-10-24,80.48,81.99,80.48,81,155426,0
2016-10-25,81.75,82.73,80.32,80.4,53699,0
2016-10-26,80.09,81.26,79.4,80.42,166748,0
2016-10-27,80.46,81.49,79.895,80.06,57779,0
2016-10-28,79.68,81.26,78.85,79.02,54808,0
2016-10-31,79.07,79.87,77.66,78.99,114820,0
2016-11-01,79.01,80.95,78.76,79.04,117040,0
2016-11-02,78.89,81.49,78.18,80.71,153334,0
2016-11-03,81.04,81.66,80.19,80.62,68047,0
2016-11-04,80.32,82.235,79.4,80.24,94225,0
2016-11-07,81.18,81.98,80.72,80.83,62541,0
2016-11-08,80.82,81.68,79.935,80.62,57931,0
2016-11-09,79.77,82.54,79.365,82.51,103809,0
2016-11-10,83.19,84.57,81.98,83.09,104940,0
2016-11-11,82.77,84.08,82.07,83.45,104050,0
2016-11-14,83.84,84.43,82.22,83.52,96634,0
2016-11-15,83.86,85.69,83.3,85.42,60831,0
2016-11-16,85.04,86.33,83.67,86.04,80863,0
2016-11-17,86.09,86.94,86.09,86.61,103817,0
2016-11-18,86.42,86.94,85.83,86.7,88160,0
2016-11-21,87.1,88.5,87.09,88.34,58057,0
2016-11-22,88.58,89.08,87.92,88.55,65223,0
2016-11-23,88.55,89.695,88.09,89.32,54670,0
2016-11-25,89.48,89.48,88.445,89.15,20962,0
2016-11-28,89.31,89.94,88.125,89.35,153972,0
2016-11-29,88.56,93.2,86.81,92.76,167376,0
2016-11-30,92.99,98.32,88.0201,97.68,241410,0
2016-12-01,98.04,98.92,96.9,97.83,110159,0
2016-12-02,95.3,99.65,95.3,99.41,136370,0
2016-12-05,99.86,102.59,99,100.25,114080,0
2016-12-06,100.26,100.67,98.03,98.9,80948,0
2016-12-07,98.97,100.71,98.15,99.89,75892,0
2016-12-08,100.83,100.83,99.34,99.58,90108,0
2016-12-09,99.62,99.63,97.21,98.32,66292,0
2016-12-12,99.03,100.29,98.21,99.4,81987,0
2016-12-13,99.95,100.865,98.372,99.04,65692,0
2016-12-14,98.17,99.83,95.63,98.31,65649,0
2016-12-15,98.01,100.07,98.01,99.77,58482,0
2016-12-16,99.94,100.47,99.534,100.02,210586,0
2016-12-19,99.95,101.72,99.57,100.75,57451,0
2016-12-20,101,101.42,98.74,101.38,57270,0
2016-12-21,101.66,102.2,100.67,101.95,42482,0
2016-12-22,101.71,102.42,99.37,99.78,49984,0
2016-12-23,99.63,101.138,98.84,99.88,67787,0
2016-12-27,99.8,101.01,98.88,99.7,35974,0
2016-12-28,99.64,100,98.29,99.67,53373,0
2016-12-29,99.75,99.84,98.71,99.39,29286,0
2016-12-30,99.48,99.96,98.14,98.75,44036,0
2017-01-03,99.57,99.975,97.88,98.85,44165,0
2017-01-04,99.61,99.61,97.5868,97.94,65227,0
2017-01-05,98.25,98.25,95.66,96.05,68996,0
2017-01-06,95.99,96.08,93.81,95.2,53417,0
2017-01-09,94.5,95.03,92.3317,94.41,40771,0
2017-01-10,94.28,96.35,93.99,95.04,87773,0
2017-01-11,94.98,95.69,93.56,93.57,71386,0
2017-01-12,93.83,94.44,91.61,92.23,61727,0
2017-01-13,91.69,92.47,88.86,89.28,48016,0
2017-01-17,89.28,90,87.73,89.41,103535,0
2017-01-18,89.05,91.09,89.005,90.91,56739,0
2017-01-19,90.73,90.75,88.285,88.38,46035,0
2017-01-20,89.09,89.875,87.61,87.91,40892,0
2017-01-23,87.56,88.42,87.18,87.94,33612,0
2017-01-24,88.21,88.705,87.61,87.97,72204,0
2017-01-25,88,88.83,87.58,88.09,61402,0
2017-01-26,88.32,88.9,86.2101,87.1,68789,0
2017-01-27,86.98,86.98,84.12,84.18,35102,0
2017-01-30,84.02,84.02,82.33,83.04,76308,0
2017-01-31,82.74,83.24,81.4,83.03,66307,0
2017-02-01,83.83,84.45,81.41,82.23,58906,0
2017-02-02,82.3,82.61,81.36,82.01,54307,0
2017-02-03,82.46,83.155,81.91,82.79,55919,0
2017-02-06,82.86,82.88,81.74,81.95,39284,0
2017-02-07,81.93,82.335,81.34,82.04,47644,0
2017-02-08,81.67,85.2,81.285,84.6,105966,0
2017-02-09,85.21,87.25,85.21,86.65,80485,0
2017-02-10,87.54,87.54,84.63,84.96,35271,0
2017-02-13,85.06,86.29,84.09,84.45,31941,0
2017-02-14,84.45,84.88,83.49,83.83,48786,0
2017-02-15,83.95,84.13,83.17,83.55,33838,0
2017-02-16,83.66,84.6667,83.15,84.35,38926,0
2017-02-17,83.91,85.14,83.84,84.2,43117,0
2017-02-21,84.65,85.255,83.335,83.58,36144,0
2017-02-22,83.3,83.81,82.33,82.46,32018,0
2017-02-23,82.86,82.98,81.19,82.02,50539,0
2017-02-24,81.37,82.035,80.03,80.5,35392,0
2017-02-27,80.5,82.41,80.37,82.1,42338,0
2017-02-28,81.75,83.84,81.75,83.22,75055,0
2017-03-01,84,86.65,84,86.54,62658,0
2017-03-02,85.69,86.685,84.01,84.21,42282,0
2017-03-03,84.02,84.855,80.43,81.45,42546,0
2017-03-06,81.19,81.46,80.37,81.09,51407,0
2017-03-07,81.07,82.45,79.79,80.47,43789,0
2017-03-08,80.96,80.96,77.55,77.86,46710,0
2017-03-09,76.92,78.01,76.1,77.25,35897,0
2017-03-10,77.57,78.455,76.55,77.51,23902,0
2017-03-13,77.35,78.99,77.13,78.96,33711,0
2017-03-14,78.45,78.45,76.41,77.3,30100,0
2017-03-15,77.12,80.18,76.5101,79.22,36681,0
2017-03-16,79.99,80.37,78.11,80.23,47316,0
2017-03-17,80.34,80.54,78.42,80.14,106713,0
2017-03-20,78.75,82.37,78.75,82.26,37565,0
2017-03-21,82.43,83.9,79.5,79.63,44454,0
2017-03-22,79.53,80.085,77.51,79.64,52347,0
2017-03-23,79.44,81.4899,79.26,79.61,63763,0
2017-03-24,81.81,83.155,79.6,82.72,100070,0
2017-03-27,81.9,87.3975,80.54,85.85,145413,0
2017-03-28,85.98,87.06,84.23,86.92,54813,0
2017-03-29,86.94,91,86.94,90.71,53920,0
2017-03-30,91.24,91.37,86.87,87.15,57875,0
2017-03-31,87.56,90.85,87.12,90.49,103804,0
2017-04-03,90.45,90.96,89.215,90.75,53652,0
2017-04-04,90.74,91.97,90.26,90.95,41401,0
2017-04-05,91.38,92.33,86.75,87.25,95570,0
2017-04-06,87.88,89.015,87.39,88.59,50136,0
2017-04-07,88.85,89.36,87.1,88.22,43726,0
2017-04-10,88.89,90.64,87.95,88.13,34590,0
2017-04-11,87.84,89.82,87.24,89.46,46618,0
2017-04-12,89.17,90.55,87.31,87.74,58796,0
2017-04-13,87.48,89.675,87.36,87.53,77861,0
2017-04-17,88.19,88.88,86.01,87.41,38759,0
2017-04-18,87.41,89.81,86.7325,88.85,42581,0
2017-04-19,89.11,90.6,87.61,88.75,46180,0
2017-04-20,89.01,90.46,88.72,89.43,45180,0
2017-04-21,89.1,89.37,87.16,87.58,50607,0
2017-04-24,88.6,89.58,87.67,89.19,48228,0
2017-04-25,89.71,94.87,89.65,94.05,96241,0
2017-04-26,93.78,95.78,92.48,94.41,68407,0
2017-04-27,94.47,96.886,93,96.43,63222,0
2017-04-28,96.64,96.64,94.41,94.68,69272,0
2017-05-01,95.03,96.3,93.895,95.24,67074,0
2017-05-02,95.14,97.1,94.355,96.62,36812,0
2017-05-03,96.06,97.74,95.63,97.42,43003,0
2017-05-04,97.33,97.93,95.15,96.66,63337,0
2017-05-05,97.45,97.7706,96.42,96.99,69549,0
2017-05-08,97,99.6,96.69,99.38,79243,0
2017-05-09,99.43,102.48,99.27,102.33,116478,0
2017-05-10,102.92,106.81,102.65,105.8,115293,0
2017-05-11,106.14,107.3,104.795,106.07,101985,0
2017-05-12,106.07,107.87,101.7,101.96,87322,0
2017-05-15,102.93,104.93,102.62,103.02,58775,0
2017-05-16,102.9,103.5,101.72,102.58,35446,0
2017-05-17,101.59,102.32,98.88,98.96,63134,0
2017-05-18,98.88,100.96,97.68,98.62,108261,0
2017-05-19,98.9,100.38,97.39,99.25,76928,0
2017-05-22,99.46,100.725,95.641,96.47,98429,0
2017-05-23,96.54,98.86,93.77,96.68,135597,0
2017-05-24,96.94,99.41,94,97.12,101028,0
2017-05-25,97.33,97.33,92.94,93.09,78166,0
2017-05-26,93.26,95.1,91.57,93.5,83446,0
2017-05-30,93.11,94,91,91.3,89573,0
2017-05-31,91.44,95.17,88.46,95.12,128893,0
2017-06-01,95.25,96.08,93.885,95.97,59282,0
2017-06-02,95.7,98.92,93.471,96.85,56915,0
2017-06-05,96.11,97.69,95.27,96.8,43606,0
2017-06-06,96.5,98.7,96.5,97.6,57475,0
2017-06-07,97.82,98.16,95.92,96.87,100862,0
2017-06-08,97.11,98.76,96.42,97.69,47947,0
2017-06-09,97.5,100.78,97.5,98.46,49108,0
2017-06-12,98.78,101.98,98.31,100.1,75451,0
2017-06-13,100.01,101.8,96.71,100.12,44817,0
2017-06-14,100.22,100.94,95.67,97.11,43309,0
2017-06-15,96.77,97.465,93.371,96.8,53478,0
2017-06-16,95.37,97.175,94.995,96.35,106833,0
2017-06-19,96.8,99.15,96.47,96.88,36904,0
2017-06-20,96,96.84,92.28,93.19,58244,0
2017-06-21,94.8,95,91.09,92.69,66447,0
2017-06-22,92.44,95.14,92.44,92.99,66852,0
2017-06-23,94.53,96.86,93.24,95.26,92151,0
2017-06-26,95.33,96.47,93.8,94.92,32371,0
2017-06-27,94.91,97.88,94.53,94.81,64280,0
2017-06-28,95.44,97.74,94.62,96.28,43591,0
2017-06-29,96.76,97.24,94.49,96.23,43051,0
2017-06-30,96.66,97.505,94.6,96.56,74380,0
2017-07-03,98.58,98.58,96.54,97.3,28368,0
2017-07-05,96.7,96.7,94.41,95.69,46356,0
2017-07-06,95.79,97.9699,94.63,97.07,50094,0
2017-07-07,96.93,98.29,95.42,97.92,28777,0
2017-07-10,98.12,98.44,95.87,97.06,86878,0
2017-07-11,97.05,98.07,95.27,96.92,52110,0
2017-07-12,97.7,98.83,95.76,95.78,40631,0
2017-07-13,95.79,97.795,94.42,97.68,39353,0
2017-07-14,97.52,99.11,96.19,98.45,78524,0
2017-07-17,98.31,99.23,97.06,97.44,35435,0
2017-07-18,97.45,98.38,96.87,97.43,36387,0
2017-07-19,97.57,99.8,96.97,97.32,45556,0
2017-07-20,97.52,97.52,95.17,96.19,41902,0
2017-07-21,96.9,96.9,95.3,95.87,58581,0
2017-07-24,96,96.62,95.01,96.02,27795,0
2017-07-25,96.81,99.68,96.8,99.36,91471,0
2017-07-26,99.35,101.32,97.18,100.03,43330,0
2017-07-27,100.12,102,97.27,98.31,57189,0
2017-07-28,98.32,100.2,96.98,99.57,41901,0
2017-07-31,99.51,100.85,98.35,99.98,47343,0
2017-08-01,99.99,99.99,94.9,95.38,67076,0
2017-08-02,95.34,95.8,93.76,93.95,54349,0
2017-08-03,93.47,95.9999,92.535,95.59,55386,0
2017-08-04,95.58,97.86,94.621,96.79,36923,0
2017-08-07,96.58,98.28,96.16,97.12,49438,0
2017-08-08,97.1,99.75,97.1,98.3,53034,0
2017-08-09,98.4,99.455,97.16,97.53,36311,0
2017-08-10,97.94,99.035,96.02,96.22,26403,0
2017-08-11,94.8,97.165,94.8,96.43,34551,0
2017-08-14,97.22,99.65,96.61,97.07,113307,0
2017-08-15,97.07,98.12,95.26,95.28,38126,0
2017-08-16,95.93,97.95,94.09,94.92,41200,0
2017-08-17,94.65,94.65,90.17,90.17,30560,0
2017-08-18,89.74,93.12,89.74,92.67,53644,0
2017-08-21,92.59,93.48,92.03,92.06,23439,0
2017-08-22,92.29,94.25,92.29,93.42,42888,0
2017-08-23,93.1,96.19,92.87,94,55049,0
2017-08-24,94,95.7,91.32,92.28,38255,0
2017-08-25,92.6,95.385,92.6,94.82,34312,0
2017-08-28,94.9,95.95,94.29,94.56,41984,0
2017-08-29,94.06,95.86,92.62,93.98,80905,0
2017-08-30,90.12,92.739,89.6,90.41,88381,0
2017-08-31,90.86,90.9,84.79,86.62,148621,0
2017-09-01,86.68,88.25,85.76,86.3,43566,0
2017-09-05,86.63,87.91,85.42,86.03,69975,0
2017-09-06,86.59,87.975,85.69,87.44,53150,0
2017-09-07,87.1,87.1,84.95,85.52,64389,0
2017-09-08,85.45,87.89,84.12,85.51,46859,0
2017-09-11,85.93,87.265,84.985,85.97,42562,0
2017-09-12,86.15,88.12,86.15,87.46,52999,0
2017-09-13,87.57,90.32,87.57,89.6,86174,0
2017-09-14,89.47,90.43,88.54,89.93,68088,0
2017-09-15,90.21,91.87,89.52,91.3,96736,0
2017-09-18,91.32,93.05,89.5,92.3,49954,0
2017-09-19,92.42,94.44,92.42,93.32,60607,0
2017-09-20,93.65,94.57,93.26,94,41477,0
2017-09-21,93.89,94.19,92.87,93.76,45492,0
2017-09-22,93.64,95.01,93.36,94.07,47844,0
2017-09-25,93.84,95.909,92.785,94.04,42124,0
2017-09-26,93.81,94.5,93.28,93.36,35924,0
2017-09-27,93.71,94.75,89.97,93.14,70285,0
2017-09-28,92.66,93.58,90.88,92.35,50113,0
2017-09-29,92.3,94.59,92.3,93.83,79370,0
2017-10-02,93.45,95.48,93.0601,95.23,50208,0
2017-10-03,95.41,96.62,94.594,94.91,38914,0
2017-10-04,95.26,96.2,91.55,92.46,40819,0
2017-10-05,92.25,93.41,91.57,92.89,24302,0
2017-10-06,92.3,93.12,90.96,92.23,23061,0
2017-10-09,92.84,92.84,90.885,91.58,42411,0
2017-10-10,91.9,93.06,91.3,91.9,36603,0
2017-10-11,92.48,93.18,91.27,91.79,26841,0
2017-10-12,91.55,92.25,91.05,91.63,29470,0
2017-10-13,91.81,92.675,90.61,91.16,18390,0
2017-10-16,91.32,93.1,89.95,90.88,33248,0
2017-10-17,90.55,91.87,89.94,90.29,20165,0
2017-10-18,91.17,91.17,89.8801,90.2,34018,0
2017-10-19,90.05,90.37,88.531,90.02,23189,0
2017-10-20,91.47,91.47,89.13,91.07,25512,0
2017-10-23,90.91,91.39,89.52,90.53,31350,0
2017-10-24,90.8,91.59,90.38,90.71,32157,0
2017-10-25,91.5,91.58,89.615,90.75,37222,0
2017-10-26,90.86,91.415,88.89,90.21,29097,0
2017-10-27,90.16,92.765,89.89,91.85,52375,0
2017-10-30,91.26,91.2695,89.29,89.69,28283,0
2017-10-31,89.56,90.15,88.16,88.18,53414,0
2017-11-01,88.72,89.729,85.71,87.11,45233,0
2017-11-02,86.285,87.6,85.8401,86.97,30745,0
2017-11-03,86.77,87.5,85.89,86.27,32948,0
2017-11-06,86.25,87.03,84.85,86.71,34591,0
2017-11-07,86.74,86.74,84.44,85.3,38102,0
2017-11-08,84.93,85.5,83.815,84.65,39823,0
2017-11-09,85.8629,85.8629,82.84,84.96,36844,0
2017-11-10,84.02,86.72,84.02,86.16,36612,0
