Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.77,24.89,23.63,24.88,143845,0
2005-02-28,25.11,25.24,24.58,24.67,199860,0
2005-03-01,24.85,25.18,24.56,24.91,197541,0
2005-03-02,24.69,25.17,24.34,24.41,231575,0
2005-03-03,24.76,24.89,24.3,24.5,80938,0
2005-03-04,24.67,25.73,24.58,25.44,86098,0
2005-03-07,25.31,25.62,24.94,25.02,100367,0
2005-03-08,25,25.21,24.38,24.54,259720,0
2005-03-09,24.42,24.61,23.66,23.75,124790,0
2005-03-10,24,24.35,23.06,23.2,153174,0
2005-03-11,23.57,24.16,23.16,23.58,90409,0
2005-03-14,23.15,23.28,22.83,23.05,136923,0
2005-03-15,23.15,23.45,22.77,22.89,105569,0
2005-03-16,22.65,22.94,21.87,22.59,118575,0
2005-03-17,22.51,23.23,22.47,23.02,91735,0
2005-03-18,23.25,23.4,22.69,22.92,172875,0
2005-03-21,23.27,23.48,22.48,23.13,162049,0
2005-03-22,23.32,23.58,22.69,23.15,102167,0
2005-03-23,23,23.04,22.31,22.35,52722,0
2005-03-24,22.3,22.83,22.23,22.23,58157,0
2005-03-28,22.17,22.38,21.93,22.02,143857,0
2005-03-29,21.93,22.42,21.47,21.72,110315,0
2005-03-30,21.58,23.16,21.54,22.26,225545,0
2005-03-31,22.4,22.43,21.71,21.94,271656,0
2005-04-01,22.18,22.23,21.53,21.88,108753,0
2005-04-04,21.52,21.82,21.25,21.52,210426,0
2005-04-05,21.68,21.96,21.2,21.48,175787,0
2005-04-06,21.37,21.67,21.04,21.33,132002,0
2005-04-07,21.02,21.77,21.02,21.7,42202,0
2005-04-08,21.52,21.62,20.91,21.1,70311,0
2005-04-11,20.86,21.13,20.83,20.86,61586,0
2005-04-12,20.84,21.06,20.57,20.73,163510,0
2005-04-13,20.79,20.8,20.31,20.59,110590,0
2005-04-14,20.71,21.05,19.33,19.52,253592,0
2005-04-15,19.5,19.62,18.58,19.06,183366,0
2005-04-18,19.14,19.85,18.71,19.53,195388,0
2005-04-19,19.38,20.15,19.38,20.07,132032,0
2005-04-20,20.08,20.54,19.72,19.78,193747,0
2005-04-21,19.81,20.33,19.71,20.11,98627,0
2005-04-22,20.29,20.41,19.01,19.22,161526,0
2005-04-25,19.53,19.74,19.14,19.63,82797,0
2005-04-26,19.69,20.09,18.86,18.94,169337,0
2005-04-27,18.99,19.47,18.75,19.15,238564,0
2005-04-28,19.93,20.53,19.06,19.09,317785,0
2005-04-29,19.25,21.1,19.05,21.01,298074,0
2005-05-02,20.9,20.94,20.24,20.5,145967,0
2005-05-03,20.63,21,19.9,20.14,181477,0
2005-05-04,19.95,21.2,19.16,21.14,270888,0
2005-05-05,21.25,21.25,19.5,19.75,263950,0
2005-05-06,19.85,21,19.75,20.09,190967,0
2005-05-09,20,20.17,19.51,20.14,114810,0
2005-05-10,19.91,19.91,19.34,19.43,159758,0
2005-05-11,19.62,19.62,18.95,19.3,89492,0
2005-05-12,19.13,19.25,18.65,18.87,161222,0
2005-05-13,19.04,19.04,18.1,18.41,181932,0
2005-05-16,18.32,18.8,18.13,18.77,166470,0
2005-05-17,18.55,19.54,18.55,19.51,156850,0
2005-05-18,19.61,20.47,19.55,19.82,225485,0
2005-05-19,19.81,20.1,19.64,20.01,69983,0
2005-05-20,20.17,20.17,19.41,19.58,114129,0
2005-05-23,19.53,19.75,19.46,19.67,146543,0
2005-05-24,19.45,19.73,19.17,19.3,157102,0
2005-05-25,19.2,19.31,18.92,19,149744,0
2005-05-26,19.09,19.61,19.09,19.44,52401,0
2005-05-27,19.65,19.98,19.46,19.61,81192,0
2005-05-31,19.51,20.19,19.48,19.56,126491,0
2005-06-01,19.25,19.49,18.86,19.49,139466,0
2005-06-02,19.27,19.49,19,19.16,126625,0
2005-06-03,19.13,19.43,19.02,19.14,70068,0
2005-06-06,19.11,19.22,18.92,19.09,121322,0
2005-06-07,19.3,19.66,18.97,19.07,135681,0
2005-06-08,19,19.37,18.84,18.93,156036,0
2005-06-09,19.02,19.09,18.85,19.09,98199,0
2005-06-10,19.19,19.35,18.92,19.03,86984,0
2005-06-13,19.1,19.47,18.95,18.98,184596,0
2005-06-14,19.03,19.33,18.9,19.1,103539,0
2005-06-15,19.14,19.23,19,19.1,184745,0
2005-06-16,19.15,19.5,19,19.3,162524,0
2005-06-17,18.9,19.45,18.9,19.19,198180,0
2005-06-20,19.14,19.18,18.99,19.01,112070,0
2005-06-21,19,19.17,19,19.17,60123,0
2005-06-22,19.2,19.44,19.12,19.39,161245,0
2005-06-23,19.25,19.25,18.95,19,170485,0
2005-06-24,18.95,18.99,18.26,18.44,170565,0
2005-06-27,18.43,18.99,18.43,18.95,100608,0
2005-06-28,19,19.23,18.85,18.9,95198,0
2005-06-29,18.73,18.87,18.45,18.6,109115,0
2005-06-30,18.79,18.79,18.46,18.46,82783,0
2005-07-01,18.59,18.93,18.52,18.8,49880,0
2005-07-05,19.02,19.07,18.57,19,98787,0
2005-07-06,19.07,19.31,18.96,19.17,108272,0
2005-07-07,18.87,19.39,18.87,19.36,87169,0
2005-07-08,19.4,20.19,19.32,20.17,118850,0
2005-07-11,20.08,21.29,20.08,21.27,161772,0
2005-07-12,21.25,21.3,20.8,21.24,122164,0
2005-07-13,21.24,21.24,20.8,20.96,54507,0
2005-07-14,21.25,21.25,20.67,20.95,101685,0
2005-07-15,20.75,21.02,20.27,20.57,56394,0
2005-07-18,20.4,20.69,19.91,19.91,80178,0
2005-07-19,20.12,21.07,19.96,21.05,55337,0
2005-07-20,20.94,22.35,20.94,22.24,73270,0
2005-07-21,22.26,22.5,21.73,21.99,84590,0
2005-07-22,21.88,23.25,21.88,23.25,96793,0
2005-07-25,23.26,23.26,22.52,22.7,90029,0
2005-07-26,22.48,23.28,22.14,22.82,76288,0
2005-07-27,22.82,23.52,22.7,23.49,71036,0
2005-07-28,23.49,24.29,23.31,24.29,53332,0
2005-07-29,24.41,24.44,23.79,23.97,54360,0
2005-08-01,23.97,24.51,23.5,24.27,120957,0
2005-08-02,24.42,24.77,24.3,24.77,77446,0
2005-08-03,24.59,24.96,24.26,24.59,123200,0
2005-08-04,22.45,23.05,21.88,22.6,427409,0
2005-08-05,21.44,21.75,20.99,21.46,238534,0
2005-08-08,21.56,21.56,20.42,20.67,165378,0
2005-08-09,20.86,20.93,20.46,20.66,112392,0
2005-08-10,20.75,20.87,20.5,20.75,105900,0
2005-08-11,20.75,21.49,20.5,21.08,193452,0
2005-08-12,21.08,21.24,20.56,21.1,140988,0
2005-08-15,21.19,21.6,20.68,21.57,143804,0
2005-08-16,21.55,21.69,20.43,20.5,127211,0
2005-08-17,20.39,21.03,20.27,20.5,106395,0
2005-08-18,20.51,20.65,20.22,20.44,348244,0
2005-08-19,20.35,20.55,20.3,20.35,125357,0
2005-08-22,20.3,20.96,20.3,20.89,80794,0
2005-08-23,20.94,21.28,20.52,20.8,88338,0
2005-08-24,20.8,20.8,20.35,20.52,138205,0
2005-08-25,20.54,20.88,20.51,20.81,64626,0
2005-08-26,20.83,20.86,20.5,20.53,106367,0
2005-08-29,20.53,20.97,20.36,20.97,57073,0
2005-08-30,20.81,21.08,20.52,20.7,106704,0
2005-08-31,20.74,21.42,20.55,21.42,115247,0
2005-09-01,21.41,21.8,21.28,21.62,177038,0
2005-09-02,21.78,21.79,21.3,21.42,70435,0
2005-09-06,21.51,21.66,21.33,21.55,143925,0
2005-09-07,21.71,21.75,21.25,21.52,127966,0
2005-09-08,21.42,21.5,21.05,21.15,85513,0
2005-09-09,21.14,21.4,21.06,21.15,125143,0
2005-09-12,21,21.25,21,21.15,131426,0
2005-09-13,21.04,21.23,20.5,20.63,84243,0
2005-09-14,20.64,20.9,20.43,20.52,158825,0
2005-09-15,20.85,22.05,20.85,21.81,516237,0
2005-09-16,21.95,22.46,21.95,22.43,229814,0
2005-09-19,22.48,22.56,22.3,22.39,247227,0
2005-09-20,22.45,22.55,20.82,20.87,269456,0
2005-09-21,20.71,21.67,20.58,21.38,147321,0
2005-09-22,21.48,21.84,21.31,21.34,72771,0
2005-09-23,21.44,22.06,21.1,22.02,97205,0
2005-09-26,22.2,22.3,21.9,22.3,116161,0
2005-09-27,22.42,22.6,22.25,22.57,240959,0
2005-09-28,22.58,22.83,22.46,22.66,142973,0
2005-09-29,22.72,23.13,22.49,22.9,305677,0
2005-09-30,22.79,22.99,22.73,22.87,93592,0
2005-10-03,22.93,22.95,22.24,22.55,101407,0
2005-10-04,22.35,22.88,22,22.05,189750,0
2005-10-05,21.96,22.01,20.72,20.8,180756,0
2005-10-06,20.81,21.34,20.5,20.9,159508,0
2005-10-07,20.96,21.36,20.89,21.04,109299,0
2005-10-10,21.1,21.18,20.3,20.42,80975,0
2005-10-11,20.48,20.96,20.47,20.6,70202,0
2005-10-12,20.52,20.56,19.56,19.73,100769,0
2005-10-13,19.59,20.15,19.2,19.85,161595,0
2005-10-14,20.01,20.08,19.46,20.05,60233,0
2005-10-17,20,20.47,19.73,20.11,91939,0
2005-10-18,20.11,20.29,19.5,19.64,63948,0
2005-10-19,19.79,20.41,19.28,20.36,108747,0
2005-10-20,20.29,20.72,19.64,19.99,145246,0
2005-10-21,19.94,20.39,19.94,20.11,100695,0
2005-10-24,20.16,20.87,20,20.8,137282,0
2005-10-25,21.06,21.87,20.4,20.69,125254,0
2005-10-26,20.5,21.24,20.46,20.95,77429,0
2005-10-27,20.74,20.74,18.3,18.65,268296,0
2005-10-28,20.3,21.08,19.54,20.49,498832,0
2005-10-31,20.52,20.93,20,20.25,277663,0
2005-11-01,20.12,20.37,19.73,19.81,206708,0
2005-11-02,19.95,20.82,19.81,20.5,191170,0
2005-11-03,20.65,20.88,19.82,20.18,422752,0
2005-11-04,20.15,20.82,20.15,20.65,187195,0
2005-11-07,20.74,20.78,20.45,20.64,119509,0
2005-11-08,20.54,20.81,20.41,20.6,326089,0
2005-11-09,20.79,20.88,20.5,20.61,106582,0
2005-11-10,20.76,20.78,20.17,20.6,149137,0
2005-11-11,20.5,20.79,20.5,20.64,271418,0
2005-11-14,20.73,20.74,20.5,20.69,93604,0
2005-11-15,20.63,21.24,20.63,20.67,96064,0
2005-11-16,20.65,20.8,19.7,20.75,142158,0
2005-11-17,20.9,21.11,20.72,21.1,383477,0
2005-11-18,21.35,21.35,20.87,21.2,241705,0
2005-11-21,21.24,22.04,20.86,22.04,427011,0
2005-11-22,21.99,22.15,21.7,21.95,260400,0
2005-11-23,22.09,22.31,21.53,21.69,198140,0
2005-11-25,21.6,21.83,21.49,21.56,68029,0
2005-11-28,21.57,21.6,21.28,21.59,209224,0
2005-11-29,21.81,22,21.65,21.8,94085,0
2005-11-30,21.82,22.05,21.66,21.99,292934,0
2005-12-01,22.11,22.5,21.99,22.41,124235,0
2005-12-02,22.2,22.68,22.2,22.55,95276,0
2005-12-05,22.66,23.26,22.58,23.16,210943,0
2005-12-06,23.25,23.35,22.73,22.98,110611,0
2005-12-07,22.89,23.31,22.82,22.92,64131,0
2005-12-08,22.92,23.55,22.31,23.21,113741,0
2005-12-09,23.1,23.31,23.1,23.2,62928,0
2005-12-12,23.15,23.42,23.06,23.26,74660,0
2005-12-13,23.08,23.4,22.96,23.22,61727,0
2005-12-14,23.12,23.61,23.12,23.26,66994,0
2005-12-15,23.28,23.28,22.29,22.91,69251,0
2005-12-16,22.97,23.48,22.63,23.17,241203,0
2005-12-19,23.09,23.09,22.5,22.66,69947,0
2005-12-20,22.51,23.1,22.5,22.67,128993,0
2005-12-21,22.64,23.13,22.59,22.94,103680,0
2005-12-22,22.87,23.14,22.5,22.95,54501,0
2005-12-23,23.06,23.1,22.93,22.99,32749,0
2005-12-27,23.17,23.51,22.58,23.12,94039,0
2005-12-28,23.04,23.63,22.9,23.33,91035,0
2005-12-29,23.46,23.75,23.23,23.43,47792,0
2005-12-30,23.3,23.47,22.93,22.94,113144,0
2006-01-03,23.18,23.9,22.91,23.78,88999,0
2006-01-04,23.67,23.82,23.41,23.57,112909,0
2006-01-05,23.49,23.73,23.21,23.37,82962,0
2006-01-06,23.57,23.83,23.43,23.44,65120,0
2006-01-09,23.5,23.77,23.4,23.65,107072,0
2006-01-10,23.45,23.78,23.2,23.73,71291,0
2006-01-11,23.67,24.15,23.19,24.1,111121,0
2006-01-12,24.2,24.2,23.74,23.89,45876,0
2006-01-13,24,24.46,23.88,24.26,89093,0
2006-01-17,24.1,24.58,23.95,24.56,91662,0
2006-01-18,24.33,24.53,24.2,24.38,78792,0
2006-01-19,24.55,24.89,24.22,24.5,126797,0
2006-01-20,24.68,24.88,24.45,24.46,142632,0
2006-01-23,24.68,25.38,24.67,25.17,171604,0
2006-01-24,25.39,26.4,25.39,26.09,147033,0
2006-01-25,26.43,26.43,25.55,26.1,127238,0
2006-01-26,26.39,26.5,25.66,26.39,146751,0
2006-01-27,26.6,26.75,26.3,26.66,139745,0
2006-01-30,26.79,27.29,26.55,26.81,120759,0
2006-01-31,26.72,27.07,26.29,27.03,108134,0
2006-02-01,26.77,27.47,26.32,27.31,169875,0
2006-02-02,27.31,27.31,25.43,25.47,186172,0
2006-02-03,25.3,26.01,25.2,25.89,107916,0
2006-02-06,25.83,26.93,25.25,26.79,164909,0
2006-02-07,26.72,26.75,24.84,25.26,246363,0
2006-02-08,24.93,26.23,24.75,25.91,172656,0
2006-02-09,26.21,26.43,24.93,24.97,220658,0
2006-02-10,24.88,25.49,24.76,24.97,200826,0
2006-02-13,24.96,25,24.59,24.78,106383,0
2006-02-14,24.92,25.13,24.65,25,162954,0
2006-02-15,25.07,25.41,24.75,25.25,120654,0
2006-02-16,25.38,25.8,25.04,25.25,71406,0
2006-02-17,25.4,25.52,25.21,25.38,95794,0
2006-02-21,25.35,26,25.1,25.96,79724,0
2006-02-22,26,26.44,25.93,26.25,93263,0
2006-02-23,26.31,26.4,25.86,25.94,104517,0
2006-02-24,26.01,26.44,25.92,26.29,198760,0
2006-02-27,26.31,26.44,26.15,26.3,109446,0
2006-02-28,26.08,26.23,25.35,25.51,64946,0
2006-03-01,25.57,26.34,25.5,26.26,83744,0
2006-03-02,26.3,26.84,25.93,26.76,114399,0
2006-03-03,26.6,27.65,26.6,27.3,148128,0
2006-03-06,27.1,27.6,26.7,27.08,110752,0
2006-03-07,27,27,24.65,25.23,174412,0
2006-03-08,25.1,25.39,24.67,25.32,135219,0
2006-03-09,25.5,26.08,25.08,25.37,194028,0
2006-03-10,25.72,26.89,25.72,26.6,126302,0
2006-03-13,26.71,27.15,26.56,26.86,179443,0
2006-03-14,26.83,27.06,26.21,26.71,77430,0
2006-03-15,26.85,27.22,26.52,26.84,148083,0
2006-03-16,26.89,27.08,26.41,26.84,114612,0
2006-03-17,26.99,27.43,26.7,27.38,230342,0
2006-03-20,27.43,27.84,26.79,27.06,97543,0
2006-03-21,26.93,27.85,26.88,26.89,82433,0
2006-03-22,26.92,27.46,26.74,27.29,77137,0
2006-03-23,27.36,27.64,27.15,27.5,70530,0
2006-03-24,27.59,28.22,26.79,27.99,163603,0
2006-03-27,28.05,28.14,27.59,27.86,59890,0
2006-03-28,27.92,28.19,27.54,28.02,119382,0
2006-03-29,28.67,29.19,28.35,29.03,177284,0
2006-03-30,29.1,29.69,29.1,29.41,208853,0
2006-03-31,29.59,29.83,29.2,29.46,128417,0
2006-04-03,29.73,30.35,29.01,29.16,103518,0
2006-04-04,29.22,30.5,29.15,29.83,259538,0
2006-04-05,30.02,30.3,29.82,29.93,142125,0
2006-04-06,29.96,30.71,29.75,30.49,185697,0
2006-04-07,30.72,30.72,29.94,30,137738,0
2006-04-10,30.1,30.68,29.87,30.31,168452,0
2006-04-11,30.53,30.53,29.02,29.39,99134,0
2006-04-12,29.3,30.29,29.3,30.18,148833,0
2006-04-13,30.19,30.7,29.87,30.68,98104,0
2006-04-17,30.33,31.17,30.22,30.66,177513,0
2006-04-18,30.93,31.39,30.68,31.27,167324,0
2006-04-19,31.45,32.38,31.35,32.3,187755,0
2006-04-20,32.2,32.2,30.69,30.98,178766,0
2006-04-21,30.93,32.05,30.84,31.77,173912,0
2006-04-24,31.82,31.97,31.48,31.56,117939,0
2006-04-25,31.81,31.96,30.94,31.4,145330,0
2006-04-26,31.52,32.2,30.1,31.51,88245,0
2006-04-27,29.51,29.87,26.09,27.21,509706,0
2006-04-28,27.33,27.79,26.97,27.79,338931,0
2006-05-01,28.02,29.34,27.6,28.72,358514,0
2006-05-02,28.95,29.44,28.17,29.4,169232,0
2006-05-03,29.44,30.48,29.23,30.25,198395,0
2006-05-04,30.33,31.17,29.88,31.01,124406,0
2006-05-05,30.33,31.8,30.33,31.45,115420,0
2006-05-08,31.45,31.45,30.66,31.14,153573,0
2006-05-09,31.3,32.72,31,32.21,147584,0
2006-05-10,32,32.02,31.01,31.25,128232,0
2006-05-11,31.33,31.99,30.07,30.18,124119,0
2006-05-12,30.02,30.02,28.63,29.11,114930,0
2006-05-15,28.97,28.97,27.42,28.04,127924,0
2006-05-16,28.17,28.66,27.7,28.48,113337,0
2006-05-17,28.15,28.41,27.66,28.21,160925,0
2006-05-18,28.48,28.48,27.74,27.96,129388,0
2006-05-19,27.96,28.83,27.46,28.42,130357,0
2006-05-22,28.14,28.14,26.18,26.94,170334,0
2006-05-23,27.3,28.49,27.3,27.93,165122,0
2006-05-24,27.99,27.99,25.54,26.81,233844,0
2006-05-25,27.36,28.29,27,28.18,161893,0
2006-05-26,28.24,28.85,28.06,28.85,102136,0
2006-05-30,28.93,29.19,27.51,27.52,163190,0
2006-05-31,27.7,28.18,27.23,27.85,174423,0
2006-06-01,27.96,27.96,27.04,27.38,195477,0
2006-06-02,27.59,28.31,27.23,28.3,81000,0
2006-06-05,29.01,29.15,26.56,26.71,248718,0
2006-06-06,26.89,27.4,25.73,25.96,291132,0
2006-06-07,25.91,26.59,25.81,25.81,199018,0
2006-06-08,25.71,26.17,23.86,24.94,288340,0
2006-06-09,25.11,25.65,24.66,24.71,145944,0
2006-06-12,24.71,24.93,23.83,23.88,84892,0
2006-06-13,23.87,24.33,22.93,23.01,163065,0
2006-06-14,23.13,23.57,22.91,23.41,100483,0
2006-06-15,23.66,25.46,23.45,25.26,162565,0
2006-06-16,25.17,25.22,24.1,24.61,370355,0
2006-06-19,24.67,25,24.05,24.16,201272,0
2006-06-20,24.21,24.86,24.01,24.43,110660,0
2006-06-21,24.51,25.59,24.5,25.35,120463,0
2006-06-22,25.26,26,25.14,25.32,186562,0
2006-06-23,25.27,26.48,25.04,26.02,106317,0
2006-06-26,26.42,27.27,26.41,27.16,147749,0
2006-06-27,27.29,27.43,26.88,26.88,194461,0
2006-06-28,26.99,27.4,26.52,27.39,165700,0
2006-06-29,27.47,28.8,27.47,28.8,422570,0
2006-06-30,28.97,29.55,28.58,29,459389,0
2006-07-03,28.85,29.39,28.69,29.35,137251,0
2006-07-05,29.2,29.25,28.33,29.2,150950,0
2006-07-06,29.08,29.3,28.65,29.07,106343,0
2006-07-07,29.05,29.48,28.4,28.56,118978,0
2006-07-10,28.77,29.1,28.35,28.67,76784,0
2006-07-11,28.52,28.69,27.87,28.69,80845,0
2006-07-12,28.63,28.96,27.65,27.78,69382,0
2006-07-13,27.53,27.58,26.31,26.43,75984,0
2006-07-14,26.24,26.48,25.69,26.13,87431,0
2006-07-17,26.09,26.41,25.36,25.59,63128,0
2006-07-18,25.87,26.42,25.56,26.05,88721,0
2006-07-19,26.08,27.04,25.96,27.02,278902,0
2006-07-20,27.19,27.69,25.84,25.9,119472,0
2006-07-21,25.74,25.84,24.57,24.7,106342,0
2006-07-24,24.97,25.52,24.7,25.27,103721,0
2006-07-25,25.39,26.84,25.13,25.83,202995,0
2006-07-26,25.73,26.27,25.04,25.79,100876,0
2006-07-27,26.41,28.41,26.23,26.33,238434,0
2006-07-28,26.64,27.6,26.03,27.5,123834,0
2006-07-31,27,28.22,27,27.63,232141,0
2006-08-01,27.54,27.68,26.99,27.38,88479,0
2006-08-02,27.64,27.67,27.06,27.5,115818,0
2006-08-03,27.18,27.55,27,27.41,91467,0
2006-08-04,27.77,28.11,26.13,26.54,117030,0
2006-08-07,26.4,27.37,26.04,26.85,113384,0
2006-08-08,27.06,27.5,26.22,26.33,90277,0
2006-08-09,26.72,27.15,26.07,26.16,119701,0
2006-08-10,26,26.79,25.57,26.22,103918,0
2006-08-11,26.24,26.38,25.69,25.73,102772,0
2006-08-14,25.97,26.4,25.53,25.69,109320,0
2006-08-15,26.16,26.63,25.75,26.18,162428,0
2006-08-16,26.58,26.87,26.3,26.73,126720,0
2006-08-17,26.57,26.79,26.01,26.05,68567,0
2006-08-18,26.18,26.46,25.79,25.99,69744,0
2006-08-21,25.91,26.22,25.58,25.99,84350,0
2006-08-22,26.06,26.45,25.57,25.73,59731,0
2006-08-23,25.84,26.23,24.97,25.1,51209,0
2006-08-24,25.23,25.57,24.7,24.88,72615,0
2006-08-25,24.88,25,24.63,24.75,60598,0
2006-08-28,24.82,25.1,24.67,24.75,101530,0
2006-08-29,24.91,25.41,24.47,24.69,193946,0
2006-08-30,24.75,24.9,24.28,24.32,88207,0
2006-08-31,24.27,24.7,24.15,24.2,205294,0
2006-09-01,24.04,25.25,24.04,24.88,103032,0
2006-09-05,24.94,25.54,24.71,25.26,198731,0
2006-09-06,25.01,25.1,24.24,24.25,123326,0
2006-09-07,24.15,25.23,23.85,24.46,187593,0
2006-09-08,24.57,24.82,24.4,24.42,54538,0
2006-09-11,24.39,24.39,23.3,23.39,239410,0
2006-09-12,23.38,24.02,23.19,23.41,217787,0
2006-09-13,23.35,24.05,23.35,24,162126,0
2006-09-14,23.82,23.95,23.34,23.54,109606,0
2006-09-15,23.72,23.87,23.39,23.57,214220,0
2006-09-18,23.72,24.56,23.57,24.44,109676,0
2006-09-19,24.37,24.54,23.46,23.77,128379,0
2006-09-20,24.04,24.6,23.85,24.08,64811,0
2006-09-21,24.25,24.3,23.44,23.7,104590,0
2006-09-22,23.53,23.87,22.58,22.79,87860,0
2006-09-25,22.89,22.89,22.14,22.55,69438,0
2006-09-26,22.57,23.33,22.57,23.07,129413,0
2006-09-27,23.03,23.07,22.52,22.7,179097,0
2006-09-28,22.85,23.07,22.42,22.58,146656,0
2006-09-29,22.62,22.7,22.12,22.18,118079,0
2006-10-02,22.22,22.67,21.79,21.9,96054,0
2006-10-03,21.83,21.83,21.15,21.27,226449,0
2006-10-04,21.13,21.59,21.04,21.31,454667,0
2006-10-05,21.26,23.2,21.18,22.91,263218,0
2006-10-06,22.74,23.03,22.33,22.73,156688,0
2006-10-09,22.68,23.08,22.48,23.05,291252,0
2006-10-10,23.16,24.04,22.77,23.94,170675,0
2006-10-11,23.84,24.09,23.17,23.25,121042,0
2006-10-12,23.37,24.47,23.37,24.43,112488,0
2006-10-13,24.48,25.08,24.18,24.4,98721,0
2006-10-16,24.35,25.21,24.23,25.16,75534,0
2006-10-17,24.89,25.15,24.66,24.97,56474,0
2006-10-18,25.21,25.48,24.5,24.77,85756,0
2006-10-19,24.64,24.71,24.24,24.3,224982,0
2006-10-20,24.43,24.43,23.76,23.83,108587,0
2006-10-23,23.76,24.49,23.7,23.96,92851,0
2006-10-24,23.71,24.35,23.48,24.07,146059,0
2006-10-25,23.87,24,23.47,23.74,95234,0
2006-10-26,22.12,22.86,21.98,22.64,371192,0
2006-10-27,22.6,22.65,21.93,21.96,145059,0
2006-10-30,21.85,21.99,21.3,21.35,258905,0
2006-10-31,21.41,21.42,21,21.11,322823,0
2006-11-01,21.23,21.81,20.94,21.32,427248,0
2006-11-02,21.13,21.74,21.07,21.58,230012,0
2006-11-03,21.66,21.94,21.54,21.89,112504,0
2006-11-06,21.99,22.57,21.78,22.45,130310,0
2006-11-07,22.49,22.59,22.19,22.48,187053,0
2006-11-08,22.32,22.48,21.51,21.62,384451,0
2006-11-09,21.64,21.81,21.32,21.43,147904,0
2006-11-10,21.47,21.84,21.06,21.2,664523,0
2006-11-13,21.14,21.19,20.77,21.05,309975,0
2006-11-14,21.05,21.34,20.91,21.1,243878,0
2006-11-15,21.11,21.48,21.1,21.42,269031,0
2006-11-16,21.51,21.6,21.22,21.43,199921,0
2006-11-17,21.41,21.78,21.27,21.35,332400,0
2006-11-20,21.52,21.89,21.01,21.43,391476,0
2006-11-21,21.48,21.76,21.43,21.51,119111,0
2006-11-22,21.6,21.77,21.3,21.42,57701,0
2006-11-24,21.2,21.47,21.04,21.36,28259,0
2006-11-27,21.32,21.6,21.09,21.25,200472,0
2006-11-28,21.16,21.28,21,21.02,130748,0
2006-11-29,21.19,21.59,21.18,21.5,178064,0
2006-11-30,21.59,22.11,21.27,21.91,155198,0
2006-12-01,21.97,22.19,21.43,21.79,153115,0
2006-12-04,21.65,22.52,21.65,22.47,124848,0
2006-12-05,22.55,22.66,22.24,22.38,85570,0
2006-12-06,22.49,22.73,22.28,22.56,111309,0
2006-12-07,22.62,22.86,22.3,22.49,77560,0
2006-12-08,22.4,22.8,22.26,22.7,91425,0
2006-12-11,22.73,22.92,22.52,22.86,196584,0
2006-12-12,22.9,22.92,22.27,22.37,187626,0
2006-12-13,22.46,22.89,22.33,22.83,176898,0
2006-12-14,22.94,23.75,22.75,23.46,226378,0
2006-12-15,23.44,23.79,23.36,23.46,158067,0
2006-12-18,23.56,23.83,23.1,23.15,100265,0
2006-12-19,23.1,23.1,22.52,22.76,176125,0
2006-12-20,22.84,22.84,22.3,22.42,114223,0
2006-12-21,22.52,22.61,21.75,21.92,193287,0
2006-12-22,21.98,22.38,21.7,22.38,64801,0
2006-12-26,22.29,22.72,22.28,22.71,78508,0
2006-12-27,22.75,23.5,22.75,23.5,89883,0
2006-12-28,23.43,23.74,23.16,23.42,99432,0
2006-12-29,23.48,23.6,23.29,23.51,97152,0
2007-01-03,23.6,23.6,22.17,22.45,142359,0
2007-01-04,24,24.39,23.8,24.06,691332,0
2007-01-05,23.9,24.1,23.52,23.78,208747,0
2007-01-08,23.74,24.1,23.68,23.96,271207,0
2007-01-09,24.09,24.15,23.71,23.92,3592048,0
2007-01-10,23.9,24.19,23.81,24.02,269030,0
2007-01-11,24.05,24.39,24.05,24.24,235251,0
2007-01-12,24.17,24.59,24.12,24.49,145740,0
2007-01-16,24.55,24.55,24.2,24.45,144851,0
2007-01-17,24.43,24.63,24.21,24.41,90768,0
2007-01-18,24.37,24.7,24.28,24.4,308014,0
2007-01-19,24.35,24.96,24.2,24.83,80896,0
2007-01-22,24.77,24.77,24.22,24.36,203955,0
2007-01-23,22.18,24.66,22.18,24.53,478121,0
2007-01-24,24.43,24.66,23.85,24.54,214079,0
2007-01-25,24.6,24.6,23.62,23.85,201840,0
2007-01-26,23.85,24.78,23.85,24.7,154712,0
2007-01-29,24.6,24.6,23.83,23.92,130707,0
2007-01-30,23.74,24.92,23.74,24.92,155906,0
2007-01-31,24.83,25.23,24.32,24.53,120720,0
2007-02-01,24.72,25.07,24.46,25,115504,0
2007-02-02,25.16,25.16,24.24,25.02,157317,0
2007-02-05,25.14,25.14,24.25,24.33,149935,0
2007-02-06,24.48,25.07,24.48,24.87,153807,0
2007-02-07,24.99,25.59,24.49,25.04,136548,0
2007-02-08,24.38,25.22,23.36,23.49,487367,0
2007-02-09,23.42,23.6,22.8,22.84,369836,0
2007-02-12,22.84,23.11,22.68,22.84,242981,0
2007-02-13,22.96,23.75,22.91,23.62,144726,0
2007-02-14,23.59,23.74,23,23.2,123897,0
2007-02-15,23.32,23.9,23.16,23.71,129290,0
2007-02-16,23.71,23.71,23.09,23.57,65683,0
2007-02-20,23.56,23.83,23.14,23.74,84435,0
2007-02-21,23.68,24.57,23.37,24.21,216757,0
2007-02-22,24.27,24.69,23.28,24.01,237789,0
2007-02-23,23.91,24.41,23.82,24.14,173536,0
2007-02-26,24.3,24.36,23.9,24.16,109714,0
2007-02-27,24.04,24.04,22.65,22.65,226825,0
2007-02-28,22.66,23.7,22.24,23.25,486751,0
2007-03-01,22.84,23.16,22.39,22.8,197926,0
2007-03-02,22.77,22.97,21.75,21.75,143845,0
2007-03-05,21.72,21.88,21.04,21.07,224303,0
2007-03-06,21.25,21.8,20.85,21.51,276740,0
2007-03-07,21.45,21.7,21.09,21.48,197971,0
2007-03-08,21.7,22.33,21.48,22.06,210795,0
2007-03-09,22.2,22.35,21.61,21.92,161600,0
2007-03-12,21.96,22.51,21.42,21.66,108136,0
2007-03-13,21.53,21.93,20.93,21.01,185997,0
2007-03-14,21.05,21.44,20.95,21.26,173941,0
2007-03-15,21.28,21.74,21.25,21.73,107361,0
2007-03-16,21.72,21.94,21.25,21.41,207271,0
2007-03-19,21.59,21.9,21.46,21.66,88484,0
2007-03-20,21.57,22.53,21.4,22.48,158245,0
2007-03-21,22.54,22.91,21.92,22.88,202658,0
2007-03-22,22.97,22.97,22.42,22.54,124549,0
2007-03-23,22.63,22.81,22.51,22.71,86029,0
2007-03-26,22.67,23.1,22.51,22.6,91206,0
2007-03-27,22.5,22.61,22.27,22.49,149998,0
2007-03-28,22.38,22.55,22.03,22.06,237100,0
2007-03-29,22.29,22.81,22.13,22.78,126193,0
2007-03-30,22.84,22.89,22.39,22.62,127329,0
2007-04-02,22.73,22.9,22.5,22.73,74435,0
2007-04-03,22.78,23.15,22.7,23.08,176471,0
2007-04-04,23.14,23.14,22.89,23,76289,0
2007-04-05,22.95,23.03,22.57,22.57,89446,0
2007-04-09,22.56,23.06,22.52,22.55,229949,0
2007-04-10,22.52,22.82,22.52,22.57,67384,0
2007-04-11,22.67,22.67,21.95,22.08,148464,0
2007-04-12,21.94,22.65,21.81,22.65,96032,0
2007-04-13,22.59,22.73,22.27,22.65,72442,0
2007-04-16,22.74,23.21,22.7,23.16,76986,0
2007-04-17,22.16,22.79,21.19,21.31,224079,0
2007-04-18,21.24,21.37,20.98,21.08,153857,0
2007-04-19,21.11,21.4,20.75,21.17,147541,0
2007-04-20,21.17,21.61,21.12,21.5,141491,0
2007-04-23,21.49,21.85,21.34,21.54,100067,0
2007-04-24,21.5,21.87,21.08,21.82,118759,0
2007-04-25,22.02,22.25,21.33,21.66,148962,0
2007-04-26,22.2,23.75,21.87,22.81,222650,0
2007-04-27,22.7,23.28,22.68,23.1,177664,0
2007-04-30,23.22,23.49,22.2,22.3,242877,0
2007-05-01,22.36,22.85,22.22,22.74,197749,0
2007-05-02,22.71,23.32,22.51,23.07,104322,0
2007-05-03,23.01,23.41,22.83,23.36,108177,0
2007-05-04,23.5,23.57,23.28,23.45,112335,0
2007-05-07,23.44,23.57,23.29,23.39,88385,0
2007-05-08,23.23,23.71,22.94,23.63,124204,0
2007-05-09,23.43,23.96,23.11,23.79,96549,0
2007-05-10,23.59,23.59,22.59,22.65,115782,0
2007-05-11,22.71,23.46,22.65,23.17,174776,0
2007-05-14,23.15,23.27,22.75,22.8,113212,0
2007-05-15,22.73,23.01,22.36,22.41,131226,0
2007-05-16,22.45,22.56,21.88,22.21,73227,0
2007-05-17,22.1,22.2,21.68,21.96,104196,0
2007-05-18,22.06,22.08,21.65,21.99,57072,0
2007-05-21,21.92,22.75,21.75,22.17,182542,0
2007-05-22,22.11,22.24,21.88,22.09,156680,0
2007-05-23,22.17,22.39,21.63,21.71,124803,0
2007-05-24,21.65,21.84,20.94,21.14,118991,0
2007-05-25,21.23,21.65,21.23,21.46,77544,0
2007-05-29,21.5,21.67,21.32,21.48,100037,0
2007-05-30,21.32,21.99,21.18,21.91,129610,0
2007-05-31,21.93,22.13,21.41,21.54,106874,0
2007-06-01,21.62,22.58,21.6,22.33,264172,0
2007-06-04,22.23,22.37,21.9,22.32,81095,0
2007-06-05,22.18,22.35,21.25,21.61,170937,0
2007-06-06,21.48,21.51,21.03,21.22,99016,0
2007-06-07,21.15,21.33,20.6,21.01,144213,0
2007-06-08,21,21.43,20.88,21.24,112047,0
2007-06-11,21.09,21.45,20.86,21.07,111176,0
2007-06-12,20.92,21.06,20.72,20.81,189067,0
2007-06-13,20.92,21.07,20.69,20.91,252796,0
2007-06-14,20.91,21.66,20.89,21.02,172918,0
2007-06-15,21.31,21.61,20.86,21.48,407421,0
2007-06-18,21.49,22.1,21.31,21.77,190279,0
2007-06-19,21.63,21.82,21.43,21.64,98205,0
2007-06-20,21.68,21.96,21.06,21.1,117499,0
2007-06-21,20.93,21.22,20.75,21.05,76166,0
2007-06-22,21.26,21.98,21.09,21.31,275866,0
2007-06-25,21.31,22.3,21.06,21.23,369552,0
2007-06-26,21.31,21.76,21.1,21.29,139151,0
2007-06-27,21.24,22,21.05,21.93,178013,0
2007-06-28,21.93,22.45,21.87,22.18,172292,0
2007-06-29,22.3,22.95,22.06,22.15,236835,0
2007-07-02,22.35,22.74,22.21,22.51,144302,0
2007-07-03,22.51,22.53,22.15,22.38,48913,0
2007-07-05,22.49,22.64,22.15,22.43,90282,0
2007-07-06,22.38,22.62,22.18,22.23,60930,0
2007-07-09,22.23,22.49,21.61,21.85,152542,0
2007-07-10,21.67,21.99,21.51,21.58,115909,0
2007-07-11,21.65,21.92,21.61,21.74,55933,0
2007-07-12,21.97,22.36,21.72,22.35,93242,0
2007-07-13,22.33,22.5,21.91,22.41,51237,0
2007-07-16,22.26,22.33,21.56,21.89,85167,0
2007-07-17,21.93,22.2,21.78,22.01,78389,0
2007-07-18,21.93,21.93,21.29,21.68,122083,0
2007-07-19,21.86,21.86,21.19,21.36,79103,0
2007-07-20,21.31,21.44,20.66,20.81,126941,0
2007-07-23,20.9,21.73,20.9,21.37,88703,0
2007-07-24,21.18,21.34,20.6,20.69,192366,0
2007-07-25,20.73,21,20.42,20.86,208001,0
2007-07-26,20.26,20.37,18.11,19.03,457646,0
2007-07-27,19.01,20.91,18.29,19.41,484163,0
2007-07-30,19.33,20.21,18.64,19.8,358846,0
2007-07-31,20.07,20.33,18.92,19.31,256702,0
2007-08-01,19.21,19.37,18.87,19.23,376710,0
2007-08-02,19.3,20.2,19.1,20.13,249043,0
2007-08-03,20.16,20.16,18.7,18.84,237269,0
2007-08-06,18.97,19.27,18.09,19.2,361233,0
2007-08-07,19.12,19.26,18.42,18.95,254832,0
2007-08-08,19.12,21.73,18.73,21.05,649111,0
2007-08-09,20.46,23.44,20.09,22.15,646822,0
2007-08-10,21.62,22.28,18.39,19.28,451902,0
2007-08-13,19.67,21.19,19.01,19.01,183298,0
2007-08-14,19.16,19.38,18.02,18.06,158122,0
2007-08-15,18.08,18.59,17.85,18.16,392156,0
2007-08-16,17.94,19.69,17.63,19.53,363723,0
2007-08-17,20.97,20.97,19.73,20.23,257516,0
2007-08-20,20.36,20.85,19.91,20.71,176087,0
2007-08-21,20.65,20.73,20.1,20.45,98666,0
2007-08-22,20.7,20.75,20.1,20.65,149773,0
2007-08-23,20.75,20.75,19.64,19.75,148220,0
2007-08-24,19.82,20.59,19.58,20.38,233510,0
2007-08-27,20.39,20.47,19.62,19.77,148365,0
2007-08-28,19.63,19.74,19.08,19.19,96928,0
2007-08-29,19.34,19.96,19.06,19.84,126185,0
2007-08-30,19.65,20,19.54,19.7,80114,0
2007-08-31,20.07,20.82,19.65,19.98,87269,0
2007-09-04,19.94,20.65,19.28,20.06,114305,0
2007-09-05,19.97,20.14,19.54,19.77,113012,0
2007-09-06,19.87,20.02,19.14,19.22,115292,0
2007-09-07,19,19,18.43,18.48,131892,0
2007-09-10,18.66,18.79,18.3,18.66,232424,0
2007-09-11,18.8,19.32,18.66,19.22,182033,0
2007-09-12,19.15,19.15,18.59,18.74,87636,0
2007-09-13,18.9,19.4,18.56,18.95,124646,0
2007-09-14,18.69,19.07,18.6,18.78,134890,0
2007-09-17,18.69,18.72,18.45,18.51,209766,0
2007-09-18,18.65,20.13,18.51,20.02,173024,0
2007-09-19,20.2,20.66,19.54,19.58,293826,0
2007-09-20,19.52,19.75,19.21,19.49,144624,0
2007-09-21,19.54,19.65,18.77,18.86,267660,0
2007-09-24,18.82,19.48,18.43,18.54,136392,0
2007-09-25,18.39,18.53,17.7,18.25,259462,0
2007-09-26,18.45,18.88,18.28,18.64,190998,0
2007-09-27,18.79,18.79,18.24,18.65,145770,0
2007-09-28,18.6,18.75,18.25,18.5,147607,0
2007-10-01,18.47,19.59,18.43,19.3,187957,0
2007-10-02,19.27,19.67,19.24,19.5,184318,0
2007-10-03,19.35,19.55,19.17,19.19,171046,0
2007-10-04,19.29,19.29,18.18,18.28,235075,0
2007-10-05,18.51,19.66,18.3,19.19,212343,0
2007-10-08,19.11,19.38,18.82,18.83,215736,0
2007-10-09,18.87,19.08,18.56,18.96,212779,0
2007-10-10,18.88,19.23,18.6,18.84,118498,0
2007-10-11,18.97,20.01,18.92,18.99,208013,0
2007-10-12,18.99,19.91,18.99,19.48,161408,0
2007-10-15,19.43,19.57,18.59,18.72,179316,0
2007-10-16,18.59,18.75,18.03,18.04,162505,0
2007-10-17,18.28,18.4,17.7,17.97,154020,0
2007-10-18,17.86,18.21,17.7,17.95,164212,0
2007-10-19,17.92,17.92,16.86,16.86,196667,0
2007-10-22,16.67,17.5,16.16,17.41,183630,0
2007-10-23,17.67,17.8,17.06,17.76,106830,0
2007-10-24,17.59,17.8,16.91,17.62,133706,0
2007-10-25,17.62,17.8,16.66,16.69,156536,0
2007-10-26,16.95,17.91,16.51,17.86,201870,0
2007-10-29,17.92,17.92,17.06,17.54,269160,0
2007-10-30,17.43,17.68,17.04,17.34,140333,0
2007-10-31,17.33,18.12,17.33,18.02,162602,0
2007-11-01,16.31,16.61,15.65,16.1,450123,0
2007-11-02,16.33,16.49,15.81,16.4,319153,0
2007-11-05,15.79,16.07,15.54,15.54,401940,0
2007-11-06,15.63,16.4,14.84,15.2,213843,0
2007-11-07,14.75,15.34,14.23,14.29,275032,0
2007-11-08,14.59,14.94,13.94,14.8,308280,0
2007-11-09,14.55,15.11,13.99,14.94,182477,0
2007-11-12,15.02,15.46,14.63,14.74,205230,0
2007-11-13,14.94,15.6,14.69,15.04,135982,0
2007-11-14,15.2,15.38,14.87,15.04,156879,0
2007-11-15,15.03,15.28,14.27,14.58,114474,0
2007-11-16,14.62,14.72,14,14.25,151451,0
2007-11-19,14.14,14.14,13.45,13.63,87319,0
2007-11-20,13.6,14.07,13.07,13.57,175491,0
2007-11-21,13.52,13.8,13.21,13.33,79531,0
2007-11-23,13.49,13.98,13.34,13.79,43396,0
2007-11-26,13.78,13.83,13.05,13.07,79956,0
2007-11-27,13.22,13.6,13.01,13.41,90394,0
2007-11-28,13.59,14.32,13.37,14.32,143739,0
2007-11-29,14.34,14.5,13.87,13.98,106650,0
2007-11-30,14.23,14.48,13.88,13.98,179255,0
2007-12-03,14.06,14.2,13.55,14.1,153135,0
2007-12-04,13.91,13.91,13.48,13.51,89459,0
2007-12-05,13.78,13.91,13.51,13.84,142716,0
2007-12-06,13.79,15.46,13.7,15.42,182465,0
2007-12-07,15.4,15.4,14.26,14.62,247200,0
2007-12-10,14.62,15.38,14.62,15.12,126617,0
2007-12-11,15.23,16.2,14.85,14.85,228599,0
2007-12-12,15.37,15.48,14.9,15.37,106407,0
2007-12-13,15.18,15.41,14.44,15.06,148743,0
2007-12-14,14.8,15.28,14.75,14.89,138182,0
2007-12-17,14.77,14.86,14.57,14.57,267433,0
2007-12-18,14.79,14.99,14.45,14.96,347771,0
2007-12-19,14.94,15.04,14.69,14.88,150754,0
2007-12-20,15,15,14.41,14.56,207469,0
2007-12-21,14.8,15.59,14.48,15.59,474084,0
2007-12-24,15.64,15.89,15.14,15.79,63499,0
2007-12-26,15.59,15.85,15.32,15.63,181015,0
2007-12-27,15.6,15.95,14.98,15.05,181328,0
2007-12-28,15.34,15.54,14.63,15.27,128686,0
2007-12-31,15.14,15.53,15.14,15.42,132534,0
2008-01-02,15.34,15.53,14.79,14.9,292207,0
2008-01-03,14.9,15.17,14.81,14.94,181989,0
2008-01-04,14.77,14.82,13.57,13.6,170269,0
2008-01-07,13.81,13.82,13.18,13.23,288737,0
2008-01-08,13.27,13.93,12.58,12.63,316097,0
2008-01-09,12.58,12.75,11.95,12.41,277865,0
2008-01-10,12.18,12.63,12.12,12.42,216336,0
2008-01-11,12.34,12.36,11.87,12.05,177070,0
2008-01-14,12.21,12.29,11.94,12.14,194030,0
2008-01-15,11.95,11.96,11.37,11.5,221866,0
2008-01-16,11.44,11.58,11.11,11.48,306683,0
2008-01-17,11.54,11.54,10.27,10.3,199810,0
2008-01-18,10.28,10.71,10,10.38,190501,0
2008-01-22,9.95,10.62,9.59,10.23,190393,0
2008-01-23,10.24,11.36,10.02,11.3,245261,0
2008-01-24,11.45,11.68,11.05,11.61,243754,0
2008-01-25,11.67,12.22,11.61,12,259506,0
2008-01-28,11.81,12.13,11.45,12.01,250911,0
2008-01-29,12.08,12.51,11.61,12.48,172760,0
2008-01-30,12.35,12.86,12.06,12.37,180879,0
2008-01-31,12.09,13.25,12.09,13.2,239973,0
2008-02-01,13.28,15.4,13.1,15.36,424598,0
2008-02-04,15.29,15.3,13.56,13.56,363564,0
2008-02-05,13.62,13.62,12.62,12.8,227508,0
2008-02-06,13.01,13.41,12.68,12.73,167884,0
2008-02-07,12.68,13.26,12.56,12.97,202880,0
2008-02-08,12.94,13.57,12.3,12.55,219758,0
2008-02-11,12.56,12.93,12.3,12.66,169158,0
2008-02-12,11.94,12.59,11.56,11.66,410031,0
2008-02-13,10.8,11.2,10.65,11.11,542120,0
2008-02-14,11.24,11.25,10.75,10.97,257555,0
2008-02-15,10.86,10.91,10.6,10.61,191170,0
2008-02-19,11.8,12.24,11.3,11.68,473468,0
2008-02-20,11.91,12.51,11.51,11.87,522905,0
2008-02-21,11.97,12.05,11.11,11.12,239270,0
2008-02-22,11.16,11.33,10.89,10.92,217337,0
2008-02-25,10.94,11.3,10.87,11.17,336042,0
2008-02-26,11.08,11.87,10.97,11.48,324795,0
2008-02-27,11.25,12.27,11.15,12.12,257657,0
2008-02-28,12,12.11,11.6,11.81,180495,0
2008-02-29,11.62,11.76,10.92,10.93,216496,0
2008-03-03,10.92,11.34,10.72,10.93,256591,0
2008-03-04,10.95,11.43,10.72,11.23,299674,0
2008-03-05,11.31,11.45,11.16,11.21,136249,0
2008-03-06,11.12,11.28,11.01,11.06,173632,0
2008-03-07,10.93,11.22,10.88,10.9,172822,0
2008-03-10,10.96,11.27,10.74,10.74,258380,0
2008-03-11,11.07,11.43,10.9,11.14,250668,0
2008-03-12,11.16,11.63,11.07,11.1,177886,0
2008-03-13,10.89,11.78,10.86,11.74,321873,0
2008-03-14,11.85,12.17,11.17,11.38,280533,0
2008-03-17,10.97,11.65,10.88,11.25,200957,0
2008-03-18,11.54,12.05,11.17,11.67,296816,0
2008-03-19,11.75,11.97,10.91,10.91,212233,0
2008-03-20,11.1,11.77,10.83,11.61,512306,0
2008-03-24,11.7,11.73,11.36,11.54,459533,0
2008-03-25,11.51,11.62,11.24,11.46,199507,0
2008-03-26,11.37,12,11.37,11.85,331859,0
2008-03-27,11.89,11.89,11.39,11.48,202454,0
2008-03-28,11.47,11.5,11.12,11.31,135858,0
2008-03-31,11.31,11.96,11.31,11.73,304461,0
2008-04-01,11.78,11.94,11.44,11.78,265472,0
2008-04-02,11.86,11.86,11.36,11.76,223931,0
2008-04-03,11.6,11.72,11.33,11.36,226983,0
2008-04-04,11.39,11.48,11.21,11.24,120863,0
2008-04-07,11.33,11.51,11.28,11.39,377857,0
2008-04-08,11.29,11.67,11.19,11.6,319037,0
2008-04-09,11.67,11.84,11.32,11.35,213992,0
2008-04-10,11.31,11.58,11.15,11.29,146214,0
2008-04-11,11.18,11.27,10.75,10.83,171996,0
2008-04-14,10.76,11.06,10.66,10.95,209233,0
2008-04-15,11,11.14,10.89,11.12,123694,0
2008-04-16,11.25,11.31,11.13,11.23,269626,0
2008-04-17,11.16,11.36,11.03,11.23,133188,0
2008-04-18,11.46,11.46,10.91,11.08,219208,0
2008-04-21,11.05,11.06,10.77,10.93,227829,0
2008-04-22,10.87,10.94,10.48,10.61,315150,0
2008-04-23,10.61,10.82,10.49,10.58,144089,0
2008-04-24,10.69,11,10.35,11,184700,0
2008-04-25,11.15,11.15,10.77,11.03,188981,0
2008-04-28,11.07,11.07,10.81,10.99,297488,0
2008-04-29,11.01,11.01,10.77,10.77,79128,0
2008-04-30,10.82,10.87,10.4,10.45,151476,0
2008-05-01,10.43,10.86,10.35,10.81,344131,0
2008-05-02,10.9,10.96,10.7,10.81,261923,0
2008-05-05,10.88,10.99,10.7,10.88,280150,0
2008-05-06,10.84,11.3,10.81,10.98,246124,0
2008-05-07,10.9,11.29,10.9,11.05,203847,0
2008-05-08,13,14.66,13,14.12,1007488,0
2008-05-09,13.94,14.25,13.25,13.37,331267,0
2008-05-12,13.55,14.54,13.52,14.54,407086,0
2008-05-13,14.54,14.91,14.04,14.89,170061,0
2008-05-14,14.9,15.15,14.52,14.56,279414,0
2008-05-15,14.58,15.1,14.58,14.75,200650,0
2008-05-16,14.87,15.19,14.59,14.84,210244,0
2008-05-19,14.84,15.91,14.84,15.6,431157,0
2008-05-20,15.6,15.84,15.11,15.46,196892,0
2008-05-21,15.53,15.81,14.95,15.07,149259,0
2008-05-22,15.07,15.76,15.07,15.69,184995,0
2008-05-23,15.68,15.82,15.49,15.69,302000,0
2008-05-27,15.77,16.22,15.32,15.49,417844,0
2008-05-28,15.64,15.82,15.04,15.4,187277,0
2008-05-29,15.38,15.98,15.38,15.55,199974,0
2008-05-30,15.63,16.22,15.63,16.13,413057,0
2008-06-02,16.11,16.37,15.87,15.98,302273,0
2008-06-03,16.11,16.38,15.93,16.05,346147,0
2008-06-04,15.92,16.6,15.92,16.2,206767,0
2008-06-05,16.21,17.3,16.2,17.3,169444,0
2008-06-06,17.26,17.33,16.3,16.32,351003,0
2008-06-09,16.47,16.72,15.87,16.21,309513,0
2008-06-10,16,16.12,15.57,15.62,237102,0
2008-06-11,15.55,15.55,15.13,15.23,489626,0
2008-06-12,15.3,15.43,14.81,14.9,318955,0
2008-06-13,15,15.23,14.53,15.09,388680,0
2008-06-16,15.07,15.15,14.58,15.14,328893,0
2008-06-17,15.24,16.17,15.24,15.93,434984,0
2008-06-18,15.92,16.09,15.65,15.92,98840,0
2008-06-19,15.54,16.88,15.28,16.6,310754,0
2008-06-20,16.53,16.56,16.13,16.5,397526,0
2008-06-23,16.5,16.56,16.14,16.34,173869,0
2008-06-24,16.06,16.4,15.44,15.45,170721,0
2008-06-25,15.47,16.08,15.44,15.9,210738,0
2008-06-26,15.73,16.28,15.73,15.97,156893,0
2008-06-27,15.96,16.23,15.23,15.52,476159,0
2008-06-30,15.65,16.15,15.55,15.97,212884,0
2008-07-01,15.77,16.4,15.49,16.29,285685,0
2008-07-02,16.17,16.29,15.27,15.5,395281,0
2008-07-03,15.51,15.86,14.84,14.84,128229,0
2008-07-07,14.99,15.27,14.62,15,198864,0
2008-07-08,14.96,15.35,14.2,15.3,284805,0
2008-07-09,15.33,15.65,14.52,14.52,237762,0
2008-07-10,13.54,13.72,11.82,13.24,1129050,0
2008-07-11,13.01,13.61,12.75,13.27,482289,0
2008-07-14,13.37,13.37,12.84,13.22,317355,0
2008-07-15,13.1,13.43,12.56,12.87,201768,0
2008-07-16,12.95,14.06,12.95,14.03,239738,0
2008-07-17,14.1,14.19,13.51,14.14,226036,0
2008-07-18,14.12,14.12,12.11,12.46,612767,0
2008-07-21,13.78,15.95,12.98,15.61,1019330,0
2008-07-22,15.49,16.2,15.04,16.14,471383,0
2008-07-23,16.15,16.2,15.54,15.63,224813,0
2008-07-24,15.73,15.73,14.41,14.46,283158,0
2008-07-25,14.65,15.84,14.46,15.57,345680,0
2008-07-28,15.53,15.85,15.32,15.37,166212,0
2008-07-29,15.46,16.09,15.46,16.05,191225,0
2008-07-30,16.13,17,16.13,17,375317,0
2008-07-31,16.64,16.8,15.78,15.81,262130,0
2008-08-01,15.89,15.89,15.05,15.35,217800,0
2008-08-04,15.37,15.46,14.41,14.48,208620,0
2008-08-05,14.8,14.96,14.33,14.84,168928,0
2008-08-06,14.61,15.6,14.1,15.54,215961,0
2008-08-07,15.19,15.59,14.55,15.01,314033,0
2008-08-08,16.97,19.49,16.85,18.9,1874545,0
2008-08-11,19.3,21.32,19.17,20.71,794439,0
2008-08-12,20.59,21.5,20.34,20.73,560640,0
2008-08-13,20.68,22.19,20.47,21.05,464550,0
2008-08-14,20.81,21.67,20.81,21.47,498512,0
2008-08-15,21.68,22.04,20.58,20.81,560680,0
2008-08-18,21.2,21.36,20.45,20.65,617834,0
2008-08-19,20.7,21.44,20.48,20.9,627801,0
2008-08-20,20.9,21.45,20.7,21.23,339236,0
2008-08-21,21.04,22.29,21.04,21.79,469884,0
2008-08-22,21.96,22.4,21.73,22.2,434940,0
2008-08-25,22.16,22.23,21.05,21.41,594736,0
2008-08-26,21.62,22.49,21.23,21.54,657031,0
2008-08-27,21.59,22.46,21.04,22.01,774192,0
2008-08-28,22.31,22.95,22.08,22.75,638976,0
2008-08-29,22.76,22.86,21.38,21.51,806606,0
2008-09-02,22.26,22.26,21.24,21.82,904810,0
2008-09-03,21.83,22.14,21.41,21.82,1007589,0
2008-09-04,21.59,21.81,20.88,20.91,967468,0
2008-09-05,20.76,21.04,20.3,20.93,550148,0
2008-09-08,21.95,22.34,21.19,22.01,677221,0
2008-09-09,22.07,22.69,21.33,21.47,624655,0
2008-09-10,22.33,23.75,21.99,22.16,848008,0
2008-09-11,21.96,23.04,21.1,22.76,580352,0
2008-09-12,22.66,24.15,22.3,23.38,633043,0
2008-09-15,23.38,23.4,21.46,21.55,716610,0
2008-09-16,22.87,22.87,20.25,21.54,903650,0
2008-09-17,21.53,22.25,20.64,21.07,899438,0
2008-09-18,21.88,23.6,19.68,22.23,1111062,0
2008-09-19,22.99,24.63,22.49,23.13,1138364,0
2008-09-22,23.11,23.53,21.65,21.9,257002,0
2008-09-23,21.88,23,20.88,21.05,397768,0
2008-09-24,21.06,21.56,19.8,20.93,529079,0
2008-09-25,21.17,21.32,20.07,21.04,390503,0
2008-09-26,20.5,21.13,20.24,21.07,333084,0
2008-09-29,20.85,20.85,18.28,18.72,781799,0
2008-09-30,19.09,19.24,18.31,18.71,561897,0
2008-10-01,18.53,18.59,17.79,18.28,542798,0
2008-10-02,18.18,18.98,17.37,17.37,567730,0
2008-10-03,17.69,18.41,16.58,16.64,477557,0
2008-10-06,16.06,16.79,14.44,15.29,1268736,0
2008-10-07,15.52,16.16,13.99,14.05,578714,0
2008-10-08,13.83,15.72,13.34,14.34,673897,0
2008-10-09,14.34,14.63,12.63,12.75,790690,0
2008-10-10,11.96,13.75,11.36,13.04,983188,0
2008-10-13,13.82,14.47,13.05,14.38,658148,0
2008-10-14,14.72,14.72,12.56,13.89,676061,0
2008-10-15,13.68,13.71,12.24,12.37,526881,0
2008-10-16,12.37,13.79,12.18,13.75,678388,0
2008-10-17,13.25,15.56,12.9,13.46,712438,0
2008-10-20,13.74,14.62,13.47,14.61,356838,0
2008-10-21,14.36,14.5,13.85,13.97,426186,0
2008-10-22,13.55,13.73,12.02,12.59,427053,0
2008-10-23,12.01,13.14,11.66,12.11,479146,0
2008-10-24,11.05,12.21,10.8,11.22,572690,0
2008-10-27,11,11.64,10.05,10.08,497537,0
2008-10-28,10.42,11.41,10.17,11.23,699515,0
2008-10-29,11.23,12.52,11.18,11.91,696627,0
2008-10-30,12.45,12.97,12,12.76,426691,0
2008-10-31,12.71,13.82,12.02,13.25,358698,0
2008-11-03,12.5,14.05,12.5,13.9,367377,0
2008-11-04,14.39,14.7,13.44,13.78,398036,0
2008-11-05,13.51,14.05,13.18,13.38,331226,0
2008-11-06,12.83,13.62,12.75,13.36,743644,0
2008-11-07,13.61,14.04,13.03,13.78,369253,0
2008-11-10,14.2,14.5,13.45,13.64,403371,0
2008-11-11,13.49,14.11,12.88,13.25,320697,0
2008-11-12,12.92,13.51,12.22,12.23,364797,0
2008-11-13,12.32,13.75,11.38,13.6,305299,0
2008-11-14,13.22,13.34,12.06,12.21,191408,0
2008-11-17,12.07,12.62,11.67,11.93,188356,0
2008-11-18,11.96,12.26,11.05,11.77,220317,0
2008-11-19,11.77,11.86,10.16,10.21,241334,0
2008-11-20,10.08,10.35,9,9.05,405709,0
2008-11-21,9.27,9.84,8.4,9.74,306413,0
2008-11-24,9.94,10.95,9.35,10.56,486209,0
2008-11-25,10.77,11.24,10.5,11.2,262110,0
2008-11-26,10.83,12.96,10.83,12.79,327099,0
2008-11-28,12.57,12.92,12.24,12.9,272778,0
2008-12-01,12.43,12.9,10.44,10.47,435137,0
2008-12-02,10.8,11.72,10.5,11.26,693028,0
2008-12-03,10.89,12.65,10.58,12.49,485408,0
2008-12-04,12.26,13.45,11.91,12.25,617721,0
2008-12-05,12.11,12.46,11.01,12.4,603613,0
2008-12-08,12.79,14.14,12.45,13.46,471155,0
2008-12-09,13.45,14.6,13.09,13.88,562179,0
2008-12-10,14.11,14.97,13.87,14.63,288590,0
2008-12-11,14.47,15.16,13.97,14.3,293486,0
2008-12-12,13.94,15,13.44,14.52,367317,0
2008-12-15,14.62,14.88,14.1,14.62,317829,0
2008-12-16,14.86,16,14.61,15.93,326903,0
2008-12-17,12.99,12.99,11.24,12.33,1299015,0
2008-12-18,11.98,12.4,11.53,11.98,687711,0
2008-12-19,12.32,12.32,10.82,11.25,776609,0
2008-12-22,11.26,11.26,10.17,10.58,478102,0
2008-12-23,10.68,10.86,10.25,10.42,225604,0
2008-12-24,10.4,10.64,10.21,10.3,81147,0
2008-12-26,10.33,10.56,10.24,10.45,85388,0
2008-12-29,10.45,10.81,9.94,10.02,224608,0
2008-12-30,10.16,11.15,10.03,11.15,414969,0
2008-12-31,11.16,12.1,11.06,11.94,314435,0
2009-01-02,12,12.48,11.63,12.12,175054,0
2009-01-05,12.33,12.33,11.57,11.89,260405,0
2009-01-06,12.03,12.95,11.94,12.56,265444,0
2009-01-07,12.37,12.42,11.61,11.75,149160,0
2009-01-08,11.65,12.31,11.54,12.31,128487,0
2009-01-09,12.41,12.6,11.69,11.9,267195,0
2009-01-12,11.93,11.93,10.86,11.14,234445,0
2009-01-13,11.12,11.82,11.1,11.68,217127,0
2009-01-14,11.28,11.57,10.47,10.67,315918,0
2009-01-15,10.76,11.45,10.15,11.21,199615,0
2009-01-16,11.35,11.44,10.72,11.39,163868,0
2009-01-20,11.14,11.43,10.1,10.13,158304,0
2009-01-21,10.36,11.45,10.14,11.29,225229,0
2009-01-22,10.94,11.18,10.53,10.61,188832,0
2009-01-23,10.46,11.03,10.16,10.6,162808,0
2009-01-26,10.59,11.23,10.43,10.64,124110,0
2009-01-27,10.72,11.17,10.72,10.99,173949,0
2009-01-28,11.21,11.64,11.02,11.16,267183,0
2009-01-29,11.01,11.01,10.04,10.21,207954,0
2009-01-30,10.45,10.54,10.18,10.23,308507,0
2009-02-02,10.01,10.64,9.81,10.39,222498,0
2009-02-03,10.55,10.75,10.18,10.53,440990,0
2009-02-04,10.56,11.28,10.38,10.86,183955,0
2009-02-05,10.78,10.96,10.47,10.55,263793,0
2009-02-06,10.57,11.3,10.57,11.23,267861,0
2009-02-09,11.11,11.29,10.88,10.9,193686,0
2009-02-10,10.84,11.08,10.14,10.19,397605,0
2009-02-11,10.29,10.73,9.86,9.94,232167,0
2009-02-12,9.78,10.19,9.4,9.88,323001,0
2009-02-13,9.97,10.25,9.75,9.81,167572,0
2009-02-17,9.62,9.84,8.82,8.85,374507,0
2009-02-18,9.12,9.42,8.86,8.92,361547,0
2009-02-19,9.12,9.36,8.77,8.77,292604,0
2009-02-20,8.64,9.01,8.2,8.33,331240,0
2009-02-23,8.43,8.62,7.72,7.74,453432,0
2009-02-24,7.86,8.11,7.49,7.76,631449,0
2009-02-25,7.7,8.09,7.27,7.45,437729,0
2009-02-26,7.6,7.94,6.49,6.49,602232,0
2009-02-27,6.6,6.99,6.54,6.56,745841,0
2009-03-02,6.39,6.49,5.88,5.9,373996,0
2009-03-03,6.03,6.19,5.65,5.77,462406,0
2009-03-04,5.9,6.16,5.78,5.87,261161,0
2009-03-05,5.69,5.72,5.06,5.14,445082,0
2009-03-06,5.24,5.4,4.86,4.95,345561,0
2009-03-09,4.86,4.96,4.21,4.24,285222,0
2009-03-10,4.35,4.45,3.98,4.2,777531,0
2009-03-11,4.74,4.81,3.89,3.95,592651,0
2009-03-12,3.9,4.03,3.58,3.65,459083,0
2009-03-13,4.04,4.63,3.84,4.21,615411,0
2009-03-16,4.39,4.5,4.01,4.04,431469,0
2009-03-17,4.05,4.2,3.41,3.82,689975,0
2009-03-18,3.85,3.86,3.6,3.85,608327,0
2009-03-19,4,4.51,3.94,4.39,518044,0
2009-03-20,4.42,4.73,3.94,3.98,453384,0
2009-03-23,4.15,4.67,4.12,4.67,483326,0
2009-03-24,4.73,4.73,4,4.22,646529,0
2009-03-25,4.28,4.58,4.19,4.58,430147,0
2009-03-26,4.72,5.73,4.6,5.69,692915,0
2009-03-27,5.46,5.62,4.92,5.18,473820,0
2009-03-30,5,5.17,4.83,4.96,311373,0
2009-03-31,5.02,5.06,4.57,4.72,331385,0
2009-04-01,4.56,4.79,4.32,4.74,453362,0
2009-04-02,4.91,5.79,4.79,5.5,700972,0
2009-04-03,5.3,5.55,5.24,5.51,224741,0
2009-04-06,5.4,5.61,5.25,5.47,198659,0
2009-04-07,5.35,5.55,5.08,5.31,245463,0
2009-04-08,5.37,5.7,5.31,5.68,228348,0
2009-04-09,5.82,6.49,5.75,6.47,443749,0
2009-04-13,6.38,6.53,6.21,6.44,231576,0
2009-04-14,6.33,6.36,5.93,6.31,441316,0
2009-04-15,6.23,6.61,6.01,6.57,226154,0
2009-04-16,6.64,7.14,6.6,7.07,367087,0
2009-04-17,7.11,7.53,6.9,7.18,173152,0
2009-04-20,7,7,5.94,5.98,332853,0
2009-04-21,5.93,6.68,5.75,6.65,339964,0
2009-04-22,6.52,7.41,6.46,6.68,322228,0
2009-04-23,6.72,6.78,6.2,6.49,336075,0
2009-04-24,6.51,6.81,6.33,6.63,224883,0
2009-04-27,6.5,6.62,5.76,5.88,424691,0
2009-04-28,5.82,6.14,5.82,6.08,220247,0
2009-04-29,6.14,6.82,6.1,6.59,218212,0
2009-04-30,6.75,7.15,6.7,6.7,268800,0
2009-05-01,6.64,7.2,6.61,7.1,218179,0
2009-05-04,7.36,8.4,7.17,8.36,361760,0
2009-05-05,8.34,8.46,7.76,7.86,233866,0
2009-05-06,8.02,8.46,7.7,8.36,230927,0
2009-05-07,7.9,8.07,7.1,7.39,500054,0
2009-05-08,7.56,8.16,7.41,8.12,286544,0
2009-05-11,7.91,8.14,7.74,8.14,233835,0
2009-05-12,8.14,8.35,7.97,8.17,402912,0
2009-05-13,7.97,7.97,7.27,7.35,435934,0
2009-05-14,7.42,8.08,7.18,7.66,223910,0
2009-05-15,7.64,8.02,7.45,7.78,289310,0
2009-05-18,7.97,8.27,7.88,8.07,212596,0
2009-05-19,7.83,8.15,7.71,7.92,205747,0
2009-05-20,7.99,8.17,7.63,7.66,414871,0
2009-05-21,7.51,7.67,7.25,7.39,430256,0
2009-05-22,7.48,7.6,7.37,7.4,141332,0
2009-05-26,7.29,7.89,7.1,7.73,172005,0
2009-05-27,7.69,7.96,7.48,7.51,310863,0
2009-05-28,7.62,7.87,7.43,7.55,274777,0
2009-05-29,7.59,7.83,7.5,7.72,211222,0
2009-06-01,7.66,7.85,7.03,7.42,445914,0
2009-06-02,7.41,8.43,7.28,7.9,775488,0
2009-06-03,7.86,8.16,7.4,7.55,317482,0
2009-06-04,7.62,8.14,7.54,8.12,276853,0
2009-06-05,8.25,8.52,8.04,8.13,144201,0
2009-06-08,7.91,8.13,7.71,7.9,119787,0
2009-06-09,8.16,8.55,7.87,8.21,236770,0
2009-06-10,8.43,8.44,7.82,8.03,206992,0
2009-06-11,8.04,8.5,7.91,8.1,136915,0
2009-06-12,8.01,8.01,7.56,7.82,156272,0
2009-06-15,7.72,7.98,7.04,7.2,197310,0
2009-06-16,7.29,7.57,6.76,6.79,167562,0
2009-06-17,6.79,6.83,6.36,6.7,148914,0
2009-06-18,6.66,6.74,6.39,6.67,232613,0
2009-06-19,6.82,7.24,6.65,6.88,548823,0
2009-06-22,6.8,6.8,6,6,214908,0
2009-06-23,6.05,6.1,5.72,5.78,124912,0
2009-06-24,5.84,6.56,5.84,6.33,279628,0
2009-06-25,6.24,6.72,6.24,6.72,179894,0
2009-06-26,6.64,6.96,6.42,6.94,429465,0
2009-06-29,6.98,7.17,6.66,6.93,204769,0
2009-06-30,6.9,6.93,6.6,6.9,182997,0
2009-07-01,6.93,7.36,6.83,7.22,194037,0
2009-07-02,7.02,7.02,6.51,6.53,149158,0
2009-07-06,6.44,6.52,5.85,6.06,213983,0
2009-07-07,6.08,6.43,5.94,6.17,177766,0
2009-07-08,6.19,6.19,5.62,5.92,266829,0
2009-07-09,6,6.39,6,6.11,134296,0
2009-07-10,6.07,6.16,5.9,6.07,87115,0
2009-07-13,6.19,6.5,5.85,6.48,161299,0
2009-07-14,6.57,6.64,6.3,6.51,128103,0
2009-07-15,6.71,7.17,6.67,7.14,171604,0
2009-07-16,7.06,7.39,7.04,7.32,90898,0
2009-07-17,7.35,7.35,7.17,7.24,115728,0
2009-07-20,7.31,7.4,6.9,7.06,184375,0
2009-07-21,7.14,7.3,6.98,7.13,59211,0
2009-07-22,7.1,7.34,7.1,7.22,102666,0
2009-07-23,7.16,7.39,6.8,7.36,130109,0
2009-07-24,7.25,7.75,7.25,7.59,85408,0
2009-07-27,7.55,7.74,7.35,7.4,170378,0
2009-07-28,7.31,8.1,7.31,7.9,526057,0
2009-07-29,7.83,7.96,7.31,7.53,138120,0
2009-07-30,7.7,7.87,7.41,7.76,141369,0
2009-07-31,7.69,7.95,7.54,7.77,135961,0
2009-08-03,7.89,8.38,7.5,8.37,303897,0
2009-08-04,8.26,8.6,8.07,8.48,256308,0
2009-08-05,8.45,9.06,8.35,8.89,211335,0
2009-08-06,10.46,12.08,10.2,10.96,650065,0
2009-08-07,11.33,12.66,11.23,12.06,530203,0
2009-08-10,11.89,11.89,11,11.54,221434,0
2009-08-11,11.5,11.62,11,11.35,229081,0
2009-08-12,11.43,13.04,11.43,12.55,409234,0
2009-08-13,12.69,13.13,12.28,12.39,207370,0
2009-08-14,12.4,12.58,11.49,11.54,259347,0
2009-08-17,11.14,11.2,10.6,10.78,203205,0
2009-08-18,10.89,11.58,10.83,11.39,298613,0
2009-08-19,11.26,11.85,11.09,11.77,639488,0
2009-08-20,11.76,12.28,11.59,12.09,277366,0
2009-08-21,12.39,12.79,12.16,12.22,193498,0
2009-08-24,12.31,12.86,12.2,12.43,235998,0
2009-08-25,12.5,12.93,11.92,12.07,181937,0
2009-08-26,11.91,12.55,11.71,12.18,204444,0
2009-08-27,12.05,12.63,11.83,12.55,157599,0
2009-08-28,12.74,12.87,12.18,12.21,87804,0
2009-08-31,12.07,12.24,11.76,12.04,170932,0
2009-09-01,12,12.15,11.76,11.82,408697,0
2009-09-02,11.8,12.28,11.75,11.76,145245,0
2009-09-03,11.97,11.97,11.5,11.66,164615,0
2009-09-04,11.59,12.06,11.34,12.01,157843,0
2009-09-08,12.19,12.24,11.9,11.99,170620,0
2009-09-09,11.98,12.46,11.78,12.25,189773,0
2009-09-10,12.3,13.61,12.27,13.6,207379,0
2009-09-11,13.7,14.04,13.31,13.65,118319,0
2009-09-14,13.46,13.74,13.22,13.72,147197,0
2009-09-15,13.72,14.32,13.65,14,301622,0
2009-09-16,14.06,15.19,13.94,15.07,487173,0
2009-09-17,15.08,15.65,14.97,15.13,188314,0
2009-09-18,15.27,15.33,14.95,15.07,383233,0
2009-09-21,14.82,15.22,14.69,15.14,130069,0
2009-09-22,15.17,15.41,14.77,14.85,184537,0
2009-09-23,14.96,15.2,14.65,14.68,193092,0
2009-09-24,14.81,15.07,13.9,13.99,159440,0
2009-09-25,14,14.33,13.59,13.71,149376,0
2009-09-28,13.86,13.96,13.6,13.65,198741,0
2009-09-29,13.74,14.06,13.5,13.51,228406,0
2009-09-30,13.59,13.98,13.18,13.27,252349,0
2009-10-01,13.16,13.29,12.64,12.64,184707,0
2009-10-02,12.46,13.05,12.27,12.42,176931,0
2009-10-05,12.44,13.22,12.43,12.98,166623,0
2009-10-06,13.14,13.57,13.03,13.51,479222,0
2009-10-07,13.39,13.77,13.01,13.2,228997,0
2009-10-08,13.4,13.97,13.25,13.67,206562,0
2009-10-09,13.7,13.87,13.44,13.87,150820,0
2009-10-12,13.91,14.17,13.57,13.7,102510,0
2009-10-13,13.63,14.47,13.21,14.47,378291,0
2009-10-14,14.63,14.92,14.47,14.86,239574,0
2009-10-15,14.68,15.01,14.59,15.01,300437,0
2009-10-16,14.83,14.99,14.5,14.56,375071,0
2009-10-19,14.68,15.21,14.4,15.06,305931,0
2009-10-20,15.1,15.5,14.99,15.17,239841,0
2009-10-21,15.16,15.92,14.78,14.92,554392,0
2009-10-22,14.93,15.37,14.18,14.73,252973,0
2009-10-23,14.82,14.89,13.6,13.72,295901,0
2009-10-26,13.67,14.28,13.14,13.31,214662,0
2009-10-27,13.39,13.55,12.84,13.01,227299,0
2009-10-28,12.95,13.19,11.74,11.8,268429,0
2009-10-29,11.92,12.69,11.77,12.15,156627,0
2009-10-30,11.97,12.2,10.67,10.82,439220,0
2009-11-02,10.99,11.5,10.55,10.6,313195,0
2009-11-03,10.51,11.56,10.51,11.55,366264,0
2009-11-04,11.4,11.78,11.22,11.39,263756,0
2009-11-05,11.6,14.14,11.41,14.06,651163,0
2009-11-06,13.7,14.2,12.72,13.48,285133,0
2009-11-09,13.4,14.14,13.3,13.84,284150,0
2009-11-10,13.68,14.14,13.34,13.68,162000,0
2009-11-11,13.91,14.21,13.59,14.1,141569,0
2009-11-12,14.02,14.42,13.53,13.96,368965,0
2009-11-13,14.1,14.45,13.71,14.19,199232,0
2009-11-16,14.35,15.39,14.05,15.07,196340,0
2009-11-17,15.02,15.29,14.76,15.22,148043,0
2009-11-18,15.28,15.4,14.87,15.32,214717,0
2009-11-19,15.07,15.17,14.1,14.77,440559,0
2009-11-20,14.67,14.99,14.53,14.91,240970,0
2009-11-23,15.28,15.55,15.07,15.24,158495,0
2009-11-24,15.24,15.24,14.56,14.8,114781,0
2009-11-25,14.85,15.11,14.7,14.7,120571,0
2009-11-27,13.9,15.12,13.78,14.29,164480,0
2009-11-30,14.42,15.02,14.32,14.98,223330,0
2009-12-01,15.07,15.68,14.8,15.46,357501,0
2009-12-02,15.4,15.71,15.16,15.35,168469,0
2009-12-03,15.48,15.69,15.16,15.29,234063,0
2009-12-04,15.69,16.05,14.82,15.75,256695,0
2009-12-07,15.79,16.42,15.61,16.15,210697,0
2009-12-08,16.01,16.22,15.76,15.91,133271,0
2009-12-09,15.88,16.18,15.72,15.99,113273,0
2009-12-10,16.04,16.29,15.54,15.61,172337,0
2009-12-11,15.7,16.16,15.61,15.93,118582,0
2009-12-14,16.06,16.46,15.86,16.45,66127,0
2009-12-15,16.43,16.44,15.89,15.95,275678,0
2009-12-16,16.14,16.25,15.92,16.15,166921,0
2009-12-17,15.95,16.23,15.81,16.07,166086,0
2009-12-18,16.2,16.2,15.83,16,354781,0
2009-12-21,16.19,16.2,15.82,16.03,130842,0
2009-12-22,16.08,16.6,16.01,16.15,191096,0
2009-12-23,16.25,16.38,15.89,16.22,75602,0
2009-12-24,16.31,16.49,16.21,16.23,22621,0
2009-12-28,16.37,16.41,16.04,16.16,66510,0
2009-12-29,16.17,16.5,16.1,16.41,256238,0
2009-12-30,16.3,16.57,15.93,16.57,124811,0
2009-12-31,16.55,16.74,15.7,15.73,120470,0
2010-01-04,16.1,17.27,16.06,16.8,170246,0
2010-01-05,16.79,17.86,16.71,17.76,288428,0
2010-01-06,17.75,18.12,17.31,17.42,228179,0
2010-01-07,17.34,17.82,17.17,17.42,168512,0
2010-01-08,17.38,18.28,17.38,18.17,123485,0
2010-01-11,18.28,18.28,17.3,17.43,106065,0
2010-01-12,17,17,16.05,16.36,240599,0
2010-01-13,16.51,16.55,15.86,16.3,197236,0
2010-01-14,16.16,16.49,16.09,16.31,54645,0
2010-01-15,16.39,16.41,14.92,15.71,221155,0
2010-01-19,15.73,16.19,15.73,15.91,271069,0
2010-01-20,15.73,15.89,15,15.37,159179,0
2010-01-21,15.47,15.69,14.4,14.51,182268,0
2010-01-22,14.47,14.86,14.16,14.22,134070,0
2010-01-25,14.45,14.54,13.96,14.07,119313,0
2010-01-26,14.02,14.44,13.62,13.7,122659,0
2010-01-27,13.61,14.13,13.55,14.09,156659,0
2010-01-28,14.2,14.26,13.79,13.92,177631,0
2010-01-29,14.12,15.3,13.9,13.94,241832,0
2010-02-01,14.07,14.88,13.83,14.81,173310,0
2010-02-02,14.87,15,14.48,14.64,199629,0
2010-02-03,14.56,14.92,14.27,14.72,279342,0
2010-02-04,14.5,14.5,13.3,13.5,250050,0
2010-02-05,13.49,13.64,13.12,13.51,203497,0
2010-02-08,13.52,13.8,12.93,13.03,147503,0
2010-02-09,13.35,13.8,13.09,13.64,282395,0
2010-02-10,13.51,13.79,13.19,13.47,138338,0
2010-02-11,13.36,13.76,13.14,13.76,160182,0
2010-02-12,13.49,13.9,13.36,13.83,135258,0
2010-02-16,13.99,14.27,13.83,14.18,100920,0
2010-02-17,14.3,14.7,14.08,14.15,167839,0
2010-02-18,14.09,14.33,13.78,13.79,210543,0
2010-02-19,13.77,14.24,13.77,14.23,218034,0
2010-02-22,14.37,14.53,13.97,14.34,144313,0
2010-02-23,14.26,14.35,13.59,13.76,184787,0
2010-02-24,13.79,13.86,13.46,13.7,198715,0
2010-02-25,12.8,12.8,11.05,11.12,962723,0
2010-02-26,11.12,11.95,11.12,11.68,731107,0
2010-03-01,11.84,13.07,11.7,13.01,651638,0
2010-03-02,13.01,13.01,12.23,12.63,795651,0
2010-03-03,12.69,13.16,12.48,13.1,387185,0
2010-03-04,13.1,13.3,12.83,13.14,155834,0
2010-03-05,13.24,13.38,12.81,13.1,216827,0
2010-03-08,13.15,13.25,12.77,13.01,325653,0
2010-03-09,12.95,13.34,12.86,13.1,397036,0
2010-03-10,13.09,13.3,13,13.1,339172,0
2010-03-11,12.97,13.48,12.91,13.4,245700,0
2010-03-12,13.44,13.44,13,13.24,203213,0
2010-03-15,13.27,13.46,12.94,12.98,171186,0
2010-03-16,13.04,13.04,12.54,12.93,228045,0
2010-03-17,12.93,13.03,12.64,12.75,138277,0
2010-03-18,12.76,12.76,12.25,12.35,149423,0
2010-03-19,12.44,12.48,11.47,11.69,426942,0
2010-03-22,11.66,12.25,11.3,12.16,223780,0
2010-03-23,12.16,12.61,11.99,12.57,179287,0
2010-03-24,12.44,12.68,12.1,12.12,145613,0
2010-03-25,12.32,12.56,11.99,12.03,197324,0
2010-03-26,12.16,12.47,12.16,12.29,186793,0
2010-03-29,12.31,12.97,12.31,12.96,207233,0
2010-03-30,12.93,13.01,12.61,12.77,273774,0
2010-03-31,12.66,13.03,12.48,12.61,232645,0
2010-04-01,12.74,13.09,12.5,12.99,223781,0
2010-04-05,13.04,13.48,13.02,13.35,170682,0
2010-04-06,13.2,13.36,13.12,13.26,126859,0
2010-04-07,13.15,13.25,13.03,13.15,143942,0
2010-04-08,13.02,13.02,12.71,12.98,78774,0
2010-04-09,13,13.5,12.75,13.47,156117,0
2010-04-12,13.47,13.66,13.2,13.47,124668,0
2010-04-13,13.37,13.7,13.27,13.68,108456,0
2010-04-14,13.74,14.33,13.73,14.16,223199,0
2010-04-15,14.09,14.38,14.01,14.28,141195,0
2010-04-16,14.24,14.55,14.09,14.13,233393,0
2010-04-19,14.01,14.44,13.69,14.13,145359,0
2010-04-20,14.18,14.46,13.95,14.2,173583,0
2010-04-21,14.22,14.36,13.95,14.25,95942,0
2010-04-22,13.98,15.12,13.82,15.04,167167,0
2010-04-23,15.05,15.65,14.92,15.53,132275,0
2010-04-26,15.51,15.85,15.41,15.65,199487,0
2010-04-27,15.47,15.7,15.1,15.2,392939,0
2010-04-28,15.35,15.8,15.19,15.45,272172,0
2010-04-29,15.64,15.8,15.46,15.65,409288,0
2010-04-30,15.65,15.84,15.02,15.02,304395,0
2010-05-03,15.11,15.63,14.91,15.4,312087,0
2010-05-04,15.2,15.34,14.87,15.01,304940,0
2010-05-05,14.84,15.47,14.53,14.9,343905,0
2010-05-06,14.75,15.29,13.05,13.77,436069,0
2010-05-07,13.73,14.2,12.58,12.74,512542,0
2010-05-10,13.7,14.11,13.21,13.93,235513,0
2010-05-11,13.6,14.56,13.57,14.31,290346,0
2010-05-12,14.43,14.85,14.3,14.79,184427,0
2010-05-13,14.68,14.88,14.23,14.41,209334,0
2010-05-14,14.24,14.29,13.44,13.98,237601,0
2010-05-17,14.13,14.62,13.52,14.59,301223,0
2010-05-18,14.9,15.09,13.57,13.61,177873,0
2010-05-19,13.5,13.55,12.97,13.35,115873,0
2010-05-20,12.75,12.82,11.88,12.02,306207,0
2010-05-21,11.76,12.52,11.57,12.26,199282,0
2010-05-24,12.13,12.65,12.03,12.23,172422,0
2010-05-25,11.66,12.18,11.27,12.11,163631,0
2010-05-26,12.22,12.79,12.16,12.5,274641,0
2010-05-27,12.85,13.68,12.78,13.63,179914,0
2010-05-28,13.51,13.51,12.73,13.12,208115,0
2010-06-01,12.78,12.95,11.87,11.87,216382,0
2010-06-02,11.94,12.47,11.76,12.16,534576,0
2010-06-03,12.3,12.55,12.05,12.45,129853,0
2010-06-04,11.96,12.22,11.17,11.25,177365,0
2010-06-07,11.32,11.6,10.65,10.66,169432,0
2010-06-08,10.7,11.08,10.47,10.7,274605,0
2010-06-09,10.86,10.95,10.47,10.58,152268,0
2010-06-10,10.92,11.32,10.87,11.3,133613,0
2010-06-11,11.1,11.75,11.1,11.72,149494,0
2010-06-14,11.91,12.44,11.64,11.74,100190,0
2010-06-15,12.4,13.03,12.4,12.84,491683,0
2010-06-16,12.63,12.83,12.38,12.51,100440,0
2010-06-17,12.68,12.84,12.18,12.32,55437,0
2010-06-18,12.42,12.5,12.01,12.05,155304,0
2010-06-21,12.36,12.73,11.84,11.94,122315,0
2010-06-22,12.05,12.3,11.5,11.54,277886,0
2010-06-23,11.47,11.59,11,11.33,173241,0
2010-06-24,11.17,11.6,11.05,11.21,188365,0
2010-06-25,11.28,11.8,11.14,11.76,784001,0
2010-06-28,11.56,11.78,11.01,11.28,260523,0
2010-06-29,10.95,11.16,10.36,10.47,256138,0
2010-06-30,10.49,10.89,10.05,10.1,245721,0
2010-07-01,10.16,10.26,9.54,10.17,213183,0
2010-07-02,10.24,10.3,9.79,9.79,178704,0
2010-07-06,10.09,10.36,9.56,9.7,164388,0
2010-07-07,9.78,10.57,9.7,10.57,219905,0
2010-07-08,10.75,10.84,10.42,10.78,102227,0
2010-07-09,10.77,11.18,10.75,11.14,60711,0
2010-07-12,11.03,11.21,10.51,10.55,68291,0
2010-07-13,10.78,11.04,10.46,10.94,147425,0
2010-07-14,10.82,10.89,10.53,10.6,193802,0
2010-07-15,10.63,10.66,10.21,10.45,92646,0
2010-07-16,10.3,10.5,9.4,9.53,324261,0
2010-07-19,9.56,9.71,9.2,9.51,160975,0
2010-07-20,9.27,10.2,9.27,10.17,151282,0
2010-07-21,10.34,10.5,9.73,9.84,188725,0
2010-07-22,10.06,10.58,9.79,10.38,285836,0
2010-07-23,10.28,10.78,10.18,10.73,178828,0
2010-07-26,10.74,11.07,10.55,10.95,210321,0
2010-07-27,11.11,11.2,10.44,10.5,171361,0
2010-07-28,10.41,10.61,10.21,10.38,142371,0
2010-07-29,10.53,10.88,10.25,10.71,146616,0
2010-07-30,10.4,11.15,10.4,10.79,137279,0
2010-08-02,11.14,11.31,10.82,11.02,112911,0
2010-08-03,10.92,11.29,10.59,11.04,179071,0
2010-08-04,11.12,11.65,11.12,11.38,164019,0
2010-08-05,11.15,11.15,9.21,9.25,621207,0
2010-08-06,9.06,9.25,8.64,9,547782,0
2010-08-09,9.1,9.12,8.81,8.94,162533,0
2010-08-10,8.78,9.02,8.57,8.74,178006,0
2010-08-11,8.56,8.65,8.15,8.18,305951,0
2010-08-12,8.05,8.29,8.02,8.11,168495,0
2010-08-13,8.04,8.26,7.84,7.98,118383,0
2010-08-16,7.84,8.25,7.84,8.23,271106,0
2010-08-17,8.43,8.54,8.3,8.41,177931,0
2010-08-18,8.42,8.58,8.15,8.48,139883,0
2010-08-19,8.39,8.55,8.17,8.29,253380,0
2010-08-20,8.2,8.39,8.15,8.37,155715,0
2010-08-23,8.47,8.47,7.64,7.69,322782,0
2010-08-24,7.54,7.8,7.37,7.61,185795,0
2010-08-25,7.49,7.83,7.36,7.74,268720,0
2010-08-26,7.78,7.88,7.6,7.72,132528,0
2010-08-27,7.89,8.01,7.6,8,166216,0
2010-08-30,7.91,7.97,7.5,7.52,203583,0
2010-08-31,7.52,7.85,7.42,7.6,230415,0
2010-09-01,7.84,8.33,7.61,8.31,282845,0
2010-09-02,8.25,8.38,7.95,8.31,129130,0
2010-09-03,8.53,8.78,8.44,8.66,122843,0
2010-09-07,8.56,8.56,8.1,8.13,183822,0
2010-09-08,8.19,8.63,8.11,8.58,166442,0
2010-09-09,8.82,8.82,8.31,8.49,94705,0
2010-09-10,8.63,8.74,8.37,8.71,109625,0
2010-09-13,8.86,9.07,8.73,9.03,236476,0
2010-09-14,8.96,9.05,8.8,8.9,141654,0
2010-09-15,8.85,9.03,8.62,8.94,98199,0
2010-09-16,8.88,8.99,8.4,8.6,97310,0
2010-09-17,8.77,8.97,8.4,8.71,167291,0
2010-09-20,8.78,9.11,8.55,9.08,137045,0
2010-09-21,9.09,9.19,8.83,8.97,133944,0
2010-09-22,8.89,9,8.61,8.8,104339,0
2010-09-23,8.68,8.94,8.59,8.64,134684,0
2010-09-24,8.85,9.23,8.69,9.14,149411,0
2010-09-27,9.17,9.25,8.96,9.22,103032,0
2010-09-28,9.25,9.25,8.87,9.15,192596,0
2010-09-29,9.08,9.18,8.94,9.17,155637,0
2010-09-30,9.15,9.24,8.66,8.98,216168,0
2010-10-01,9.12,9.2,8.95,9.1,128851,0
2010-10-04,9.03,9.03,8.5,8.54,171392,0
2010-10-05,8.71,9.14,8.61,9,204324,0
2010-10-06,9.01,9.13,8.86,9.06,124877,0
2010-10-07,9.19,9.41,9.05,9.28,127591,0
2010-10-08,9.29,9.84,9.2,9.74,141342,0
2010-10-11,9.75,9.75,9.57,9.57,51245,0
2010-10-12,9.47,9.57,9.05,9.39,122823,0
2010-10-13,9.45,10.01,9.31,9.91,193922,0
2010-10-14,9.86,9.87,9.3,9.54,103030,0
2010-10-15,9.74,9.84,9.29,9.59,110340,0
2010-10-18,9.64,9.87,9.52,9.83,65524,0
2010-10-19,9.6,9.8,9.18,9.27,109919,0
2010-10-20,9.36,9.53,9.3,9.4,137149,0
2010-10-21,9.5,9.64,8.91,9.22,154277,0
2010-10-22,9.26,9.38,9.14,9.22,70569,0
2010-10-25,9.36,9.36,9.12,9.22,117286,0
2010-10-26,9.1,9.3,9.03,9.11,115554,0
2010-10-27,9,9.17,8.85,9.1,90811,0
2010-10-28,9.26,9.28,9,9.15,111476,0
2010-10-29,9.11,9.19,9.05,9.13,41283,0
2010-11-01,9.13,9.33,8.83,9.01,133847,0
2010-11-02,9.21,9.3,9.14,9.3,131684,0
2010-11-03,9.35,9.52,9.19,9.41,68518,0
2010-11-04,9.4,10,8.75,9.73,343463,0
2010-11-05,9.73,9.86,9.43,9.68,184082,0
2010-11-08,9.61,9.85,9.53,9.8,108490,0
2010-11-09,9.85,9.85,9.28,9.35,85281,0
2010-11-10,9.4,9.76,9.31,9.73,257654,0
2010-11-11,9.57,9.62,9.5,9.52,99653,0
2010-11-12,9.41,9.58,9.39,9.4,287941,0
2010-11-15,9.7,9.72,9.47,9.5,105489,0
2010-11-16,9.4,9.52,9.38,9.45,306462,0
2010-11-17,9.47,9.62,9.47,9.5,87759,0
2010-11-18,9.71,10.1,9.7,10.1,130437,0
2010-11-19,10.1,10.24,9.92,10.17,143323,0
2010-11-22,10.1,10.14,9.71,10.08,113618,0
2010-11-23,9.84,10.17,9.74,10.11,153540,0
2010-11-24,10.24,10.59,10.18,10.55,128798,0
2010-11-26,10.43,10.58,10.26,10.54,27601,0
2010-11-29,10.41,10.57,10.18,10.41,128593,0
2010-11-30,10.2,10.35,10.01,10.19,183808,0
2010-12-01,10.51,10.65,10.16,10.49,123502,0
2010-12-02,10.53,10.84,10.45,10.79,56750,0
2010-12-03,10.69,10.97,10.66,10.81,108291,0
2010-12-06,10.74,10.99,10.54,10.87,141519,0
2010-12-07,11.08,11.14,10.73,10.73,166834,0
2010-12-08,10.82,10.98,10.71,10.79,151860,0
2010-12-09,10.9,11.04,10.79,10.97,212046,0
2010-12-10,11.03,11.69,10.97,11.62,138479,0
2010-12-13,11.74,11.79,11.55,11.73,159155,0
2010-12-14,11.82,12.17,11.69,12.15,130059,0
2010-12-15,12.16,12.61,12.15,12.36,215008,0
2010-12-16,12.37,13.26,12.37,13.24,293256,0
2010-12-17,13.22,13.52,12.82,13.5,226125,0
2010-12-20,13.35,13.67,12.88,13.46,216527,0
2010-12-21,13.52,14,13.29,13.84,110970,0
2010-12-22,13.92,14.5,13.64,14.47,169271,0
2010-12-23,14.5,14.5,14.03,14.21,59618,0
2010-12-27,14.1,14.57,13.97,14.47,46580,0
2010-12-28,14.54,14.65,14.13,14.28,79232,0
2010-12-29,14.36,14.49,14.29,14.3,25007,0
2010-12-30,14.32,14.45,14.12,14.12,65800,0
2010-12-31,14.16,14.19,13.53,13.57,111162,0
2011-01-03,13.8,14.48,13.68,13.95,185679,0
2011-01-04,14.07,14.16,12.93,13.15,141678,0
2011-01-05,13.13,13.41,12.78,13.38,152835,0
2011-01-06,13.35,13.35,12.15,12.43,211185,0
2011-01-07,12.43,12.62,12.1,12.51,193684,0
2011-01-10,12.38,12.61,11.89,11.9,230025,0
2011-01-11,12.02,12.19,11.91,12.18,117210,0
2011-01-12,12.35,12.43,12.13,12.39,123456,0
2011-01-13,12.34,12.67,11.98,12.47,123165,0
2011-01-14,12.44,12.73,12.24,12.68,90119,0
2011-01-18,12.58,12.9,12.2,12.44,116578,0
2011-01-19,12.4,12.49,11.41,11.46,191197,0
2011-01-20,11.27,12.09,11.26,11.8,167534,0
2011-01-21,11.25,12.06,11.11,11.2,98631,0
2011-01-24,11.05,11.42,11.04,11.37,88635,0
2011-01-25,11.23,11.59,11.13,11.57,105997,0
2011-01-26,11.66,12.23,11.57,11.98,177538,0
2011-01-27,11.99,12.1,11.71,11.9,120190,0
2011-01-28,11.84,12.01,11.02,11.07,140120,0
2011-01-31,11.15,11.27,10.93,11.03,149151,0
2011-02-01,11.14,11.48,11.07,11.11,169629,0
2011-02-02,11.03,11.11,10.67,10.68,99689,0
2011-02-03,10.69,10.83,10.33,10.46,156058,0
2011-02-04,10.47,10.72,10.35,10.61,138441,0
2011-02-07,10.6,10.98,10.6,10.93,90864,0
2011-02-08,10.96,11.19,10.78,11.19,135439,0
2011-02-09,11.1,11.15,10.95,11.12,102724,0
2011-02-10,11.05,11.18,10.9,11.02,120185,0
2011-02-11,10.98,11.19,10.93,11.17,78141,0
2011-02-14,11.14,11.41,11.11,11.28,101947,0
2011-02-15,11.17,11.39,11.12,11.15,124272,0
2011-02-16,11.32,11.32,11.06,11.19,52659,0
2011-02-18,11.42,12.04,11.42,12,245010,0
2011-02-22,11.99,12.01,11.1,11.11,164207,0
2011-02-23,10.99,11.13,10.58,10.58,126137,0
2011-02-24,10.59,10.68,10.2,10.47,100922,0
2011-02-25,10.73,10.79,10.29,10.79,133055,0
2011-02-28,11.26,11.26,10.65,10.83,144448,0
2011-03-01,10.86,10.96,10.13,10.2,80184,0
2011-03-02,10.32,11.05,10.17,10.95,142183,0
2011-03-03,11.07,11.32,10.86,11,141112,0
2011-03-04,10.98,11.15,10.6,10.74,78073,0
2011-03-07,11.07,11.12,10.17,10.44,146088,0
2011-03-08,10.46,11.32,10.38,11.25,87968,0
2011-03-09,11.49,11.49,10.92,11,96271,0
2011-03-10,10.75,10.8,10.38,10.62,102092,0
2011-03-11,10.64,11.33,10.64,10.99,129575,0
2011-03-14,10.84,11.08,10.73,10.92,83467,0
2011-03-15,10.5,10.7,10.44,10.52,109117,0
2011-03-16,10.53,10.75,10.36,10.36,148328,0
2011-03-17,10.71,10.71,10.28,10.28,117240,0
2011-03-18,10.51,10.75,10.32,10.67,163568,0
2011-03-21,10.74,10.94,10.68,10.87,56431,0
2011-03-22,10.88,11.29,10.88,11.25,89020,0
2011-03-23,11.25,11.65,11.18,11.36,111578,0
2011-03-24,11.45,11.48,11.12,11.27,56183,0
2011-03-25,11.23,11.59,11.17,11.17,91760,0
2011-03-28,11.22,11.5,11.07,11.15,72735,0
2011-03-29,11.11,11.46,11.08,11.44,55195,0
2011-03-30,11.55,11.55,11.32,11.39,78138,0
2011-03-31,11.33,11.96,11.33,11.93,157689,0
2011-04-01,12.05,12.38,11.88,12.15,101300,0
2011-04-04,12.03,12.56,12.02,12.51,163134,0
2011-04-05,12.43,13.29,12.23,12.66,159019,0
2011-04-06,12.7,13.03,12.63,12.68,100392,0
2011-04-07,12.85,12.89,12.5,12.59,67654,0
2011-04-08,12.76,12.81,11.97,12.05,73554,0
2011-04-11,12.05,12.35,12.01,12.07,80849,0
2011-04-12,11.92,11.94,11.42,11.48,84665,0
2011-04-13,11.66,11.66,11.08,11.37,94237,0
2011-04-14,11.39,11.55,11.2,11.43,90519,0
2011-04-15,11.22,11.75,11.22,11.73,92052,0
2011-04-18,11.43,11.51,11.2,11.29,77893,0
2011-04-19,11.38,11.65,11.25,11.36,52436,0
2011-04-20,11.7,11.77,11.46,11.73,71045,0
2011-04-21,11.68,11.9,11.66,11.88,58607,0
2011-04-25,11.82,12.16,11.81,12.08,79797,0
2011-04-26,12.08,12.67,11.96,12.45,85672,0
2011-04-27,12.41,12.5,12.19,12.24,100111,0
2011-04-28,12.23,12.23,11.7,11.85,106042,0
2011-04-29,11.72,12.05,11.58,11.68,82939,0
2011-05-02,11.64,11.72,11.37,11.43,97232,0
2011-05-03,11.39,11.7,11.25,11.31,107035,0
2011-05-04,11.27,11.39,10.92,10.93,122168,0
2011-05-05,11.39,13.49,11.34,13.24,421300,0
2011-05-06,12.45,13.89,12.45,13.63,358991,0
2011-05-09,13.56,13.57,12.83,13.48,217052,0
2011-05-10,13.51,14.12,13.5,14.01,255738,0
2011-05-11,14,14,13.34,13.41,124608,0
2011-05-12,13.31,14.02,13.11,13.8,114265,0
2011-05-13,13.87,14.02,13.2,13.27,71321,0
2011-05-16,13.19,13.77,13.19,13.32,131911,0
2011-05-17,13.2,13.38,12.94,12.95,148057,0
2011-05-18,13.06,13.13,12.83,12.87,188512,0
2011-05-19,13.11,13.14,12.67,12.77,150476,0
2011-05-20,12.82,12.82,12.47,12.52,104896,0
2011-05-23,12.23,12.28,11.91,12.14,142508,0
2011-05-24,12.23,12.33,11.89,12.15,130288,0
2011-05-25,12.08,12.61,12.01,12.58,63596,0
2011-05-26,12.54,12.92,12.44,12.88,88321,0
2011-05-27,12.97,13.03,12.8,13.02,67323,0
2011-05-31,13.29,13.7,12.9,13.06,219062,0
2011-06-01,12.96,13.1,12.4,12.78,420571,0
2011-06-02,12.75,13.14,12.37,12.73,165235,0
2011-06-03,12.37,12.56,11.85,11.89,154565,0
2011-06-06,11.89,12.24,11.85,11.85,121430,0
2011-06-07,12,12.2,11.75,11.76,65928,0
2011-06-08,11.65,11.69,11.26,11.34,72441,0
2011-06-09,11.42,11.63,11.21,11.35,101778,0
2011-06-10,11.24,11.25,10.78,10.96,98887,0
2011-06-13,11.05,11.05,10.66,10.8,127690,0
2011-06-14,11,11.63,11,11.35,103692,0
2011-06-15,11.12,11.16,10.62,10.78,77558,0
2011-06-16,10.79,11.32,10.79,11.18,132125,0
2011-06-17,11.25,11.49,11.03,11.22,185196,0
2011-06-20,11.14,11.43,11.11,11.24,92492,0
2011-06-21,11.41,11.44,11.15,11.31,183114,0
2011-06-22,11.18,11.26,10.93,10.95,111194,0
2011-06-23,10.75,10.97,10.51,10.93,125677,0
2011-06-24,10.95,11.09,10.76,10.84,282279,0
2011-06-27,10.89,10.98,10.71,10.8,165028,0
2011-06-28,10.88,10.91,10.74,10.82,150719,0
2011-06-29,10.86,10.94,10.7,10.79,192011,0
2011-06-30,10.86,11.38,10.74,11.32,112139,0
2011-07-01,11.33,11.63,11.16,11.45,103120,0
2011-07-05,11.47,11.54,11.31,11.45,133867,0
2011-07-06,11.4,11.5,11.23,11.4,217716,0
2011-07-07,11.59,11.66,11.42,11.5,260693,0
2011-07-08,11.3,11.5,11.19,11.46,73720,0
2011-07-11,11.24,11.36,10.92,10.97,113042,0
2011-07-12,10.9,11.1,10.84,10.96,122333,0
2011-07-13,11.06,11.13,9.89,10.44,660181,0
2011-07-14,10.46,10.73,10.36,10.46,200471,0
2011-07-15,10.66,11.08,10.51,11.07,167426,0
2011-07-18,11.01,11.06,10.6,10.84,83221,0
2011-07-19,11.01,11.03,10.89,10.95,162415,0
2011-07-20,10.95,11.27,10.78,11.26,66403,0
2011-07-21,11.12,11.36,11.12,11.18,283519,0
2011-07-22,11.14,11.22,10.81,10.84,54277,0
2011-07-25,10.69,10.92,10.28,10.75,44844,0
2011-07-26,10.74,10.74,10.41,10.47,93331,0
2011-07-27,10.35,10.43,10,10.07,132510,0
2011-07-28,10.06,10.42,10.03,10.2,86778,0
2011-07-29,10.02,10.48,10,10.28,131614,0
2011-08-01,10.5,10.5,10.09,10.27,162584,0
2011-08-02,10.18,10.47,9.67,9.95,199685,0
2011-08-03,9.94,10.21,9.55,10.16,160896,0
2011-08-04,10.02,10.03,9.3,9.36,408173,0
2011-08-05,9.39,9.47,8.64,8.8,295491,0
2011-08-08,8.39,9.16,7.75,7.92,348466,0
2011-08-09,8.21,8.83,7.67,8.8,279175,0
2011-08-10,8.48,10.35,7.66,7.67,216272,0
2011-08-11,7.74,8.97,7.74,8.85,350116,0
2011-08-12,9.65,9.65,8.05,8.15,206422,0
2011-08-15,8.23,8.43,8.02,8.4,127998,0
2011-08-16,8.37,8.52,8.03,8.07,197743,0
2011-08-17,8.11,8.37,7.95,8.06,129523,0
2011-08-18,7.73,7.85,7.4,7.65,246275,0
2011-08-19,7.9,8,7.45,7.53,151814,0
2011-08-22,7.88,7.88,7.38,7.42,113363,0
2011-08-23,7.45,8.1,7.35,8.1,146585,0
2011-08-24,7.96,8.41,7.79,8.18,100726,0
2011-08-25,8.32,8.32,7.83,8,82764,0
2011-08-26,7.81,8.5,7.76,8.46,96921,0
2011-08-29,8.6,8.86,8.39,8.85,172370,0
2011-08-30,8.14,8.97,8.14,8.81,391142,0
2011-08-31,8.87,9.19,8.62,8.88,259581,0
2011-09-01,8.83,9.1,8.3,8.52,142695,0
2011-09-02,8.13,8.49,8.13,8.19,119715,0
2011-09-06,7.82,8.51,7.82,8.44,215308,0
2011-09-07,8.67,9.3,8.61,9.26,178703,0
2011-09-08,9.19,9.35,8.87,8.87,247532,0
2011-09-09,8.73,8.98,8.47,8.63,170760,0
2011-09-12,8.35,9.06,8.28,9.06,144176,0
2011-09-13,9.08,9.47,9.05,9.38,152441,0
2011-09-14,9.54,9.94,9.2,9.74,118757,0
2011-09-15,9.85,9.92,9.15,9.91,115695,0
2011-09-16,9.99,9.99,9.43,9.52,174407,0
2011-09-19,9.22,9.52,9.16,9.41,155926,0
2011-09-20,9.35,9.66,8.99,9,163661,0
2011-09-21,9.01,9.29,8.37,8.37,124505,0
2011-09-22,7.96,8.43,7.87,8.05,229752,0
2011-09-23,8.06,8.54,8.05,8.39,95926,0
2011-09-26,8.38,8.64,8.11,8.63,208613,0
2011-09-27,8.22,9.28,8.22,8.74,146020,0
2011-09-28,8.75,8.85,8.21,8.22,192930,0
2011-09-29,8.33,8.63,8.14,8.57,130987,0
2011-09-30,8.31,8.61,8.09,8.12,179360,0
2011-10-03,8.01,8.57,7.74,7.75,227977,0
2011-10-04,7.55,8.87,7.4,8.78,276585,0
2011-10-05,8.62,9.03,8.44,8.96,183126,0
2011-10-06,8.97,9.45,8.97,9.43,208539,0
2011-10-07,9.43,9.51,8.7,8.78,136978,0
2011-10-10,9.03,9.39,8.9,9.38,133002,0
2011-10-11,9.19,9.59,9.14,9.41,149485,0
2011-10-12,9.55,9.99,9.45,9.85,131841,0
2011-10-13,9.67,9.91,9.5,9.81,66864,0
2011-10-14,9.98,10.3,9.75,10.29,91775,0
2011-10-17,10.13,10.19,9.45,9.53,93329,0
2011-10-18,9.59,10.46,9.43,10.39,139017,0
2011-10-19,9.9,10.33,9.9,10.01,97668,0
2011-10-20,10.05,10.05,9.29,9.88,108181,0
2011-10-21,10.01,10.13,9.74,10.05,117617,0
2011-10-24,10.09,10.58,10.02,10.32,153250,0
2011-10-25,10.19,10.55,9.79,9.87,86648,0
2011-10-26,10.15,10.4,9.72,10.38,101373,0
2011-10-27,10.85,11.83,10.52,11.58,220060,0
2011-10-28,11.51,11.79,11.36,11.57,141101,0
2011-10-31,11.23,11.64,11.08,11.16,93568,0
2011-11-01,11.12,11.12,10.38,10.44,164904,0
2011-11-02,10.76,11.4,10.63,11.37,111937,0
2011-11-03,12.16,12.63,11.58,12.5,274399,0
2011-11-04,12.25,12.6,12.24,12.52,133157,0
2011-11-07,12.62,12.74,12.08,12.68,66770,0
2011-11-08,12.77,13.05,12.43,12.74,196285,0
2011-11-09,12.23,12.97,12.1,12.15,155422,0
2011-11-10,12.45,12.77,12.06,12.56,114518,0
2011-11-11,12.99,13.29,12.8,12.97,116618,0
2011-11-14,12.86,12.98,12.2,12.35,115075,0
2011-11-15,12.26,13.16,12.26,13.05,149234,0
2011-11-16,12.81,13.53,12.77,12.99,86139,0
2011-11-17,12.98,13.25,12.78,12.85,80159,0
2011-11-18,12.92,13.4,12.77,13.14,121493,0
2011-11-21,12.69,12.92,12.45,12.49,145126,0
2011-11-22,12.51,12.73,12.15,12.2,108237,0
2011-11-23,12.02,12.31,11.39,11.39,80228,0
2011-11-25,11.32,11.65,11.15,11.27,56792,0
2011-11-28,11.85,12.33,11.82,12.22,228010,0
2011-11-29,12.19,12.79,12.18,12.74,297502,0
2011-11-30,13.51,13.88,13.26,13.55,353010,0
2011-12-01,13.52,13.7,13.25,13.29,168358,0
2011-12-02,13.4,14.25,13.21,14.02,199823,0
2011-12-05,14.24,14.58,13.65,13.76,211394,0
2011-12-06,13.92,14.32,13.73,13.98,176118,0
2011-12-07,14.07,14.45,13.46,14.4,117479,0
2011-12-08,14.18,14.18,13.52,13.57,109172,0
2011-12-09,13.72,14.61,13.52,14.49,119100,0
2011-12-12,14.15,14.35,13.84,14.31,122696,0
2011-12-13,14.54,14.69,13.54,13.7,119397,0
2011-12-14,13.5,13.96,13.22,13.87,181540,0
2011-12-15,14.16,14.25,13.77,13.82,142809,0
2011-12-16,13.99,14.24,13.46,13.72,323310,0
2011-12-19,13.69,14.09,13.12,13.22,135243,0
2011-12-20,13.69,14.04,13.44,13.75,227819,0
2011-12-21,13.68,14.06,13.52,13.99,121857,0
2011-12-22,14,14.31,13.93,14.25,113841,0
2011-12-23,14.3,14.39,13.99,14.2,63543,0
2011-12-27,14.09,14.77,14.07,14.45,111689,0
2011-12-28,14.29,14.45,13.96,14.07,70532,0
2011-12-29,14.09,14.35,14.02,14.28,112194,0
2011-12-30,14.25,14.52,13.96,13.96,95383,0
2012-01-03,14.61,14.72,14.29,14.36,101200,0
2012-01-04,14.21,14.53,14.09,14.2,113698,0
2012-01-05,14.05,14.58,13.68,14.49,87549,0
2012-01-06,14.46,14.57,14.19,14.4,68862,0
2012-01-09,14.47,14.75,14.23,14.61,108752,0
2012-01-10,14.83,15.14,14.82,15,127575,0
2012-01-11,14.86,15.49,14.86,15.19,103779,0
2012-01-12,15.27,15.64,15.14,15.55,88159,0
2012-01-13,15.22,15.49,14.68,14.91,102456,0
2012-01-17,15.05,15.93,14.75,14.88,133272,0
2012-01-18,15.17,15.5,14.89,15.45,65718,0
2012-01-19,15.45,15.59,15.24,15.36,74148,0
2012-01-20,15.48,15.73,15.22,15.36,87786,0
2012-01-23,15.33,15.59,15.06,15.36,46294,0
2012-01-24,15.1,15.83,15.09,15.8,85720,0
2012-01-25,15.75,16.06,15.42,15.84,83268,0
2012-01-26,15.95,16.1,15.57,15.72,63875,0
2012-01-27,15.66,15.71,15.48,15.7,70205,0
2012-01-30,15.56,15.72,15.38,15.41,78595,0
2012-01-31,15.53,15.74,15.26,15.67,91724,0
2012-02-01,15.8,16.26,15.72,16.09,145731,0
2012-02-02,16.08,16.87,15.94,16.79,172317,0
2012-02-03,17.24,17.42,16.9,17.26,273870,0
2012-02-06,17.19,17.44,16.67,16.89,81322,0
2012-02-07,16.87,16.96,16.38,16.39,68978,0
2012-02-08,16.47,16.71,16.33,16.53,124870,0
2012-02-09,16.44,16.56,16,16.43,75724,0
2012-02-10,16.1,16.26,15.6,15.73,100345,0
2012-02-13,15.96,16.3,15.66,16.21,68307,0
2012-02-14,16.02,16.03,15.49,15.78,90814,0
2012-02-15,15.85,15.85,15.24,15.41,98648,0
2012-02-16,15.42,15.98,15.31,15.71,102669,0
2012-02-17,15.85,15.85,15.59,15.81,90210,0
2012-02-21,15.94,16.2,15.53,15.68,56124,0
2012-02-22,15.23,15.76,15.22,15.22,86869,0
2012-02-23,15.28,16.08,15.22,16,108603,0
2012-02-24,15.06,16.5,14.62,14.95,195782,0
2012-02-27,14.74,14.74,13.98,14.35,231700,0
2012-02-28,14.36,14.41,13.73,13.99,226705,0
2012-02-29,13.74,14.25,13.61,13.82,158032,0
2012-03-01,13.94,14.37,13.89,13.91,112622,0
2012-03-02,13.9,14.15,13.42,13.59,151054,0
2012-03-05,14.26,14.26,13.3,13.55,81196,0
2012-03-06,13.28,13.5,13.08,13.29,135924,0
2012-03-07,13.45,13.76,13.21,13.7,80638,0
2012-03-08,14.17,14.57,13.93,14.3,204989,0
2012-03-09,14.3,14.88,14.2,14.47,66343,0
2012-03-12,14.48,14.49,14.16,14.21,78207,0
2012-03-13,14.11,14.99,14.11,14.94,95910,0
2012-03-14,14.9,15.09,14.78,14.9,108520,0
2012-03-15,14.84,15.31,14.69,15.27,114529,0
2012-03-16,15.29,15.34,15.09,15.16,242425,0
2012-03-19,15.13,16.17,15.09,15.85,108194,0
2012-03-20,15.62,15.63,15.2,15.24,69650,0
2012-03-21,15.31,15.44,15.11,15.21,56034,0
2012-03-22,15.07,15.07,14.55,14.67,102542,0
2012-03-23,14.64,15.09,14.44,15.02,62198,0
2012-03-26,15.52,15.69,15.23,15.68,90706,0
2012-03-27,15.66,15.86,15.44,15.45,74819,0
2012-03-28,15.23,15.52,15.04,15.44,100030,0
2012-03-29,15.22,15.65,15.17,15.61,98771,0
2012-03-30,15.79,15.79,15.15,15.15,81142,0
2012-04-02,15.1,15.69,15.05,15.67,83125,0
2012-04-03,15.67,15.75,15.07,15.2,90550,0
2012-04-04,14.91,14.92,14.51,14.74,55487,0
2012-04-05,14.69,14.91,14.54,14.63,60177,0
2012-04-09,14.2,14.27,13.94,14,154191,0
2012-04-10,13.96,13.98,13.34,13.46,91771,0
2012-04-11,13.67,13.95,13.52,13.95,133555,0
2012-04-12,13.91,14.29,13.91,14.18,104773,0
2012-04-13,14.04,14.04,13.67,13.74,72642,0
2012-04-16,13.86,14.08,13.56,13.87,61145,0
2012-04-17,14.07,14.37,13.96,13.99,69648,0
2012-04-18,13.9,13.91,13.59,13.67,66982,0
2012-04-19,13.72,13.84,13.19,13.31,60614,0
2012-04-20,13.7,13.7,13.24,13.41,87242,0
2012-04-23,13.06,13.14,12.61,12.91,127298,0
2012-04-24,12.89,13.22,12.89,13.12,83002,0
2012-04-25,13.42,13.57,13.13,13.17,73205,0
2012-04-26,13.11,13.33,13.02,13.25,68681,0
2012-04-27,13.35,13.94,12.89,13.89,88214,0
2012-04-30,13.85,13.85,13.44,13.52,81558,0
2012-05-01,13.51,13.94,13.23,13.28,109987,0
2012-05-02,13.12,13.98,13.08,13.87,92515,0
2012-05-03,13.73,13.73,11.5,11.86,175174,0
2012-05-04,11.71,12.07,11.19,11.26,216332,0
2012-05-07,11.22,11.45,10.88,11.14,141002,0
2012-05-08,10.99,11.35,10.86,11.28,85285,0
2012-05-09,11.07,11.41,10.95,11.39,152139,0
2012-05-10,11.52,11.82,11.24,11.34,94212,0
2012-05-11,11.16,11.39,11.01,11.12,118999,0
2012-05-14,10.91,11.04,10.76,10.79,141049,0
2012-05-15,10.77,10.97,10.65,10.67,170992,0
2012-05-16,10.72,10.87,10.49,10.55,79180,0
2012-05-17,10.55,10.57,10.32,10.37,91032,0
2012-05-18,10.36,10.56,10.15,10.34,105646,0
2012-05-21,10.43,10.66,10.31,10.54,80032,0
2012-05-22,10.51,10.54,10.19,10.34,200747,0
2012-05-23,10.16,10.68,10.13,10.56,224081,0
2012-05-24,10.62,10.73,10.31,10.72,79759,0
2012-05-25,10.65,10.92,10.34,10.46,65292,0
2012-05-29,10.56,10.69,10.25,10.55,156638,0
2012-05-30,10.38,10.43,10.17,10.24,147029,0
2012-05-31,10.26,10.35,9.9,10.22,192204,0
2012-06-01,9.87,10.19,9.71,9.76,93103,0
2012-06-04,9.87,10.1,9.1,10.07,137201,0
2012-06-05,9.96,10.19,9.84,9.99,119220,0
2012-06-06,10.17,10.63,10.14,10.61,119151,0
2012-06-07,10.84,10.97,10.59,10.62,94099,0
2012-06-08,10.56,10.93,10.43,10.93,69698,0
2012-06-11,11.14,11.14,10.21,10.23,117195,0
2012-06-12,10.3,10.43,10.01,10.33,129603,0
2012-06-13,10.28,10.47,9.88,9.95,118355,0
2012-06-14,9.94,10.05,9.77,9.93,95189,0
2012-06-15,9.9,10.23,9.77,10.2,214385,0
2012-06-18,10.08,10.2,9.98,10.03,75485,0
2012-06-19,10.07,10.58,9.98,10.36,143892,0
2012-06-20,10.37,10.49,10.08,10.13,139600,0
2012-06-21,10.16,10.22,9.6,9.7,92428,0
2012-06-22,9.82,10.17,9.58,10.1,154569,0
2012-06-25,9.84,9.99,9.73,9.82,61334,0
2012-06-26,9.81,9.99,9.61,9.87,56088,0
2012-06-27,9.92,10.12,9.87,10.03,152452,0
2012-06-28,9.88,10.23,9.76,10.19,100110,0
2012-06-29,10.51,10.76,10.33,10.38,191874,0
2012-07-02,10.46,10.76,10.23,10.73,134007,0
2012-07-03,10.81,11.06,10.7,10.99,36508,0
2012-07-05,10.93,11.09,10.83,10.85,66553,0
2012-07-06,10.68,10.87,10.56,10.82,65103,0
2012-07-09,10.7,10.92,10.59,10.9,144058,0
2012-07-10,11.02,11.02,10.48,10.58,52764,0
2012-07-11,10.6,10.67,10.44,10.58,159831,0
2012-07-12,10.44,11,10.33,10.91,61869,0
2012-07-13,11,11.1,10.91,10.99,95678,0
2012-07-16,10.97,11.15,10.82,10.94,64300,0
2012-07-17,11.07,11.18,10.74,10.77,67977,0
2012-07-18,10.73,11.06,10.73,10.91,69568,0
2012-07-19,10.95,10.97,10.66,10.67,32466,0
2012-07-20,10.52,10.55,10.26,10.27,82313,0
2012-07-23,9.98,10.08,9.83,10,58967,0
2012-07-24,10.03,10.14,9.78,9.78,56667,0
2012-07-25,9.91,10.03,9.39,9.43,70970,0
2012-07-26,9.64,9.64,9.32,9.34,142075,0
2012-07-27,9.37,9.76,9.26,9.74,93088,0
2012-07-30,9.72,9.79,9.53,9.55,30114,0
2012-07-31,9.48,9.74,9.48,9.52,84610,0
2012-08-01,9.6,9.88,9.22,9.24,142151,0
2012-08-02,9.08,9.87,9.03,9.65,154978,0
2012-08-03,9.96,10.69,9.68,10.6,131584,0
2012-08-06,10.69,11.14,10.45,10.85,116481,0
2012-08-07,10.86,11.25,10.8,10.89,101073,0
2012-08-08,10.83,10.98,10.75,10.92,79535,0
2012-08-09,10.93,11.09,10.82,11,56886,0
2012-08-10,10.98,11.17,10.97,11.04,58115,0
2012-08-13,11.02,11.15,10.69,10.99,37971,0
2012-08-14,11.15,11.2,10.6,10.67,91917,0
2012-08-15,10.67,10.8,10.48,10.78,54980,0
2012-08-16,10.79,11.1,10.69,10.99,61115,0
2012-08-17,10.96,11.14,10.8,11.04,114510,0
2012-08-20,10.96,11.049,10.9,11.02,53167,0
2012-08-21,11.06,11.28,10.95,10.98,79673,0
2012-08-22,10.98,11.21,10.91,11.03,228536,0
2012-08-23,11.03,11.03,10.81,10.88,60224,0
2012-08-24,10.82,11.05,10.8,10.96,44609,0
2012-08-27,11,11.13,10.83,10.9,29319,0
2012-08-28,10.89,11.08,10.85,11.06,36433,0
2012-08-29,11.08,11.32,10.902,11.19,34018,0
2012-08-30,11.03,11.08,10.91,10.94,56987,0
2012-08-31,11.05,11.08,10.85,10.93,52171,0
2012-09-04,10.99,11.34,10.81,11.24,55059,0
2012-09-05,11.38,11.38,11.02,11.07,69219,0
2012-09-06,11.17,11.66,11.17,11.46,73158,0
2012-09-07,11.55,11.79,11.5,11.75,55989,0
2012-09-10,11.74,12.33,11.68,11.97,66617,0
2012-09-11,12.04,12.5,12.04,12.36,75861,0
2012-09-12,12.38,12.54,12.2,12.37,51839,0
2012-09-13,12.39,13.38,12.37,13.05,91861,0
2012-09-14,13.15,13.55,13.08,13.36,92093,0
2012-09-17,13.3,13.3,12.76,12.92,72200,0
2012-09-18,12.84,13.66,12.6,12.89,65334,0
2012-09-19,12.92,12.92,12.64,12.7,58548,0
2012-09-20,12.56,12.8,12.5,12.73,31999,0
2012-09-21,12.99,13.3,12.95,13.16,275864,0
2012-09-24,13.08,13.67,12.8,13.51,82733,0
2012-09-25,13.67,13.78,13.04,13.07,101340,0
2012-09-26,13.17,13.17,12.81,12.9,51562,0
2012-09-27,12.98,13.25,12.75,13.1,48969,0
2012-09-28,13.04,13.14,12.79,12.82,54214,0
2012-10-01,12.95,13.51,12.9,13,84973,0
2012-10-02,13.12,13.28,12.74,12.91,73463,0
2012-10-03,12.98,13.17,12.77,12.82,55056,0
2012-10-04,12.88,13.28,12.6,13.21,53367,0
2012-10-05,13.33,13.72,12.97,12.97,95158,0
2012-10-08,12.84,13,12.77,12.89,29510,0
2012-10-09,12.83,12.83,12.46,12.59,37579,0
2012-10-10,12.65,12.72,12.28,12.49,43386,0
2012-10-11,12.66,12.66,12.41,12.49,22204,0
2012-10-12,12.47,12.47,12.25,12.32,47638,0
2012-10-15,12.34,12.63,12.205,12.61,35933,0
2012-10-16,12.76,13,12.66,12.93,38576,0
2012-10-17,13.01,13.59,13.01,13.56,63413,0
2012-10-18,13.5,13.71,12.82,12.94,76183,0
2012-10-19,12.78,12.88,12.38,12.49,102761,0
2012-10-22,12.48,12.86,12.37,12.81,61522,0
2012-10-23,12.64,12.85,12.58,12.79,32779,0
2012-10-24,12.9,12.9,12.49,12.63,21671,0
2012-10-25,12.82,12.82,12.5,12.6,33604,0
2012-10-26,12.63,12.63,12.2,12.24,64580,0
2012-10-31,12.41,12.57,12.18,12.46,40646,0
2012-11-01,12.39,12.98,12.15,12.66,90693,0
2012-11-02,12.69,12.85,12.3,12.3,58216,0
2012-11-05,12.34,12.65,12.3,12.51,50275,0
2012-11-06,12.5,13.11,12.5,13.05,60174,0
2012-11-07,12.78,12.82,12.1,12.7,110923,0
2012-11-08,12.68,12.75,12.45,12.45,68190,0
2012-11-09,12.33,12.685,12.31,12.51,56416,0
2012-11-12,12.48,12.81,12.39,12.48,53621,0
2012-11-13,12.58,12.69,12.4,12.57,35112,0
2012-11-14,12.59,12.59,12.3,12.39,92654,0
2012-11-15,12.35,12.42,12.01,12.07,94394,0
2012-11-16,11.98,12.39,11.96,12.31,96600,0
2012-11-19,12.53,12.99,12.43,12.8,40841,0
2012-11-20,12.71,12.81,12.58,12.79,45845,0
2012-11-21,12.8,12.95,12.64,12.81,47826,0
2012-11-23,12.87,13.35,12.87,13.3,26011,0
2012-11-26,13.03,13.43,13,13.42,75337,0
2012-11-27,13.37,13.65,13.178,13.4,76601,0
2012-11-28,13.27,13.72,13.21,13.7,30993,0
2012-11-29,13.91,14.11,13.5,13.87,119656,0
2012-11-30,13.94,13.94,13.6,13.87,132797,0
2012-12-03,13.91,14.05,13.83,14,77894,0
2012-12-04,13.92,14.31,13.69,14.24,77537,0
2012-12-05,14.36,14.39,13.99,14.23,62245,0
2012-12-06,13.59,14.175,13.59,14.12,77144,0
2012-12-07,14.26,14.5,14.05,14.48,56138,0
2012-12-10,14.5,14.7,14.38,14.68,40230,0
2012-12-11,14.86,15.27,14.76,15.11,85735,0
2012-12-12,14.95,15.06,14.755,14.9,111507,0
2012-12-13,15.06,15.16,14.9,14.91,108230,0
2012-12-14,14.87,15,14.66,14.69,170551,0
2012-12-17,14.77,15.25,14.71,15.25,75992,0
2012-12-18,15.32,15.8,15.17,15.71,90962,0
2012-12-19,15.61,15.89,15.54,15.54,90786,0
2012-12-20,15.44,15.52,14.77,15.06,233839,0
2012-12-21,15,15.01,14.58,14.99,408210,0
2012-12-24,15.06,15.61,14.68,15.36,49423,0
2012-12-26,15.34,15.55,15.17,15.5,119184,0
2012-12-27,15.35,15.73,15.06,15.47,57177,0
2012-12-28,15.32,15.46,15.1,15.379,55502,0
2012-12-31,15.34,16,15.34,15.95,90507,0
2013-01-02,16.58,16.83,16.079,16.5,164380,0
2013-01-03,16.53,16.7,15.86,16.17,85115,0
2013-01-04,16.3,16.36,15.9,15.91,68447,0
2013-01-07,15.75,15.98,15.56,15.94,99230,0
2013-01-08,15.87,16.08,15.72,15.87,137136,0
2013-01-09,15.94,16.18,15.78,15.88,81056,0
2013-01-10,15.94,16.06,15.71,15.78,73294,0
2013-01-11,15.87,15.909,15.67,15.83,46905,0
2013-01-14,15.72,15.78,15,15.05,190802,0
2013-01-15,15.08,15.358,14.89,15.32,81995,0
2013-01-16,15.31,16.03,15.25,16.025,109797,0
2013-01-17,16.25,16.97,16.2,16.83,183365,0
2013-01-18,16.78,16.965,16.44,16.95,205775,0
2013-01-22,16.99,17.15,16.821,17.14,104257,0
2013-01-23,17.18,17.38,17.11,17.37,111169,0
2013-01-24,17.47,17.89,17.12,17.21,196385,0
2013-01-25,17.37,17.45,16.97,17.41,123500,0
2013-01-28,17.49,17.64,17.104,17.33,126944,0
2013-01-29,17.37,17.77,17.37,17.7,98138,0
2013-01-30,17.509,17.66,16.914,17.02,157455,0
2013-01-31,16.85,17.71,16.85,17.37,157684,0
2013-02-01,17.53,17.81,17.2,17.77,127849,0
2013-02-04,17.59,17.696,17.14,17.3,61653,0
2013-02-05,17.34,17.79,17.27,17.3,83035,0
2013-02-06,17.13,17.47,17.06,17.215,55168,0
2013-02-07,17.16,17.21,16.89,17.17,94437,0
2013-02-08,17.22,17.22,16.8,17.1,47657,0
2013-02-11,17.09,17.19,16.93,17.11,30221,0
2013-02-12,17.07,17.64,17.06,17.25,91803,0
2013-02-13,17.34,17.56,17.18,17.34,108004,0
2013-02-14,17.23,17.53,17.23,17.52,57166,0
2013-02-15,17.67,18.34,17.6,17.93,146196,0
2013-02-19,18.03,18.17,17.73,17.88,58411,0
2013-02-20,17.8,17.82,16.93,16.95,118793,0
2013-02-21,17.02,17.27,16.65,17.01,150574,0
2013-02-22,19.73,19.996,17.81,18.11,186911,0
2013-02-25,19.09,19.64,17.59,17.75,282431,0
2013-02-26,17.82,17.9,17.11,17.58,583931,0
2013-02-27,17.61,18.2,17.61,17.94,207310,0
2013-02-28,17.6,17.6,17.02,17.15,267413,0
2013-03-01,17,17.2,16.82,17,182762,0
2013-03-04,17.02,17.095,16.8,16.98,145365,0
2013-03-05,17.18,17.22,16.745,16.89,131884,0
2013-03-06,17.08,17.21,16.94,17.13,153877,0
2013-03-07,17.08,17.29,16.9,17.28,99351,0
2013-03-08,17.52,17.55,17.2,17.48,145928,0
2013-03-11,17.44,17.95,17.44,17.92,110575,0
2013-03-12,17.91,18.07,17.6,17.61,107032,0
2013-03-13,17.68,17.92,17.34,17.87,106200,0
2013-03-14,17.95,18.32,17.92,18.24,109522,0
2013-03-15,18.25,18.535,18.15,18.3,282263,0
2013-03-18,18.23,18.5,18.05,18.35,104887,0
2013-03-19,18.45,18.5,18.01,18.15,114914,0
2013-03-20,18.37,18.5,18.12,18.28,143592,0
2013-03-21,18.03,18.35,17.83,17.94,116831,0
2013-03-22,18.08,18.14,17.9,18.08,150372,0
2013-03-25,18.23,18.5,17.96,18.05,173124,0
2013-03-26,18.25,18.71,18.22,18.7,187238,0
2013-03-27,18.45,18.67,18.07,18.34,135901,0
2013-03-28,18.44,18.44,18,18.25,158101,0
2013-04-01,18.27,18.4,17.8,18.17,159839,0
2013-04-02,18.31,18.48,17.97,18.1,142723,0
2013-04-03,18.2,18.2,17.59,17.81,156924,0
2013-04-04,17.79,18.36,17.79,18.12,151460,0
2013-04-05,17.71,18.335,17.647,18.21,146447,0
2013-04-08,18.19,18.33,17.94,18.27,129220,0
2013-04-09,18.32,18.46,18.048,18.05,123700,0
2013-04-10,18.18,18.445,18.018,18.3,142873,0
2013-04-11,18.26,18.316,18.04,18.14,85896,0
2013-04-12,18.12,18.16,17.99,18.1,72855,0
2013-04-15,18.08,18.08,16.54,16.68,165785,0
2013-04-16,16.95,17.26,16.6,17.19,179681,0
2013-04-17,17,17.04,16.5,16.87,255208,0
2013-04-18,16.88,17.31,16.7,17.21,181820,0
2013-04-19,17.25,17.42,17.14,17.4,93604,0
2013-04-22,17.36,17.51,16.841,17.5,198673,0
2013-04-23,17.66,18.08,17.58,18.06,92727,0
2013-04-24,18.12,18.64,18.1,18.53,128591,0
2013-04-25,18.66,19.29,18.65,19.05,95701,0
2013-04-26,18.97,18.97,18.62,18.8,172808,0
2013-04-29,18.9,19.12,18.83,18.98,51843,0
2013-04-30,19,19.01,18.58,18.7,93083,0
2013-05-01,18.53,18.72,17.98,17.99,188092,0
2013-05-02,17.83,17.92,16.5,16.83,337363,0
2013-05-03,16.87,17.3,16.64,16.645,129566,0
2013-05-06,16.46,16.76,16.1,16.74,207132,0
2013-05-07,16.68,16.79,16.38,16.72,152392,0
2013-05-08,16.7,17.03,16.49,16.87,131422,0
2013-05-09,16.76,16.92,16.56,16.77,115798,0
2013-05-10,16.83,16.89,16.55,16.86,85476,0
2013-05-13,16.77,16.95,16.74,16.88,65655,0
2013-05-14,16.93,17.51,16.93,17.49,121994,0
2013-05-15,17.45,17.5,17.16,17.36,114669,0
2013-05-16,17.38,17.39,16.98,17.13,56058,0
2013-05-17,17.21,17.35,17,17.29,115368,0
2013-05-20,17.16,17.26,16.75,17.02,129994,0
2013-05-21,17,17.23,16.88,17.02,79400,0
2013-05-22,17.1,17.29,16.49,16.74,67949,0
2013-05-23,16.56,17,16.49,16.87,95807,0
2013-05-24,16.77,17.1,16.7,16.99,58281,0
2013-05-28,17.29,17.67,17.11,17.43,74657,0
2013-05-29,17.21,17.41,16.86,16.89,57254,0
2013-05-30,16.95,17,16.54,16.77,104448,0
2013-05-31,16.58,16.86,16.21,16.23,105740,0
2013-06-03,16.26,17.01,16.175,16.98,196405,0
2013-06-04,17.06,17.33,16.14,16.23,342355,0
2013-06-05,16.16,16.52,15.66,15.71,184832,0
2013-06-06,15.67,15.95,15.36,15.8,136484,0
2013-06-07,15.96,16.02,15.52,15.69,97613,0
2013-06-10,15.83,16.06,15.505,16.05,49900,0
2013-06-11,15.73,15.96,15.63,15.84,54532,0
2013-06-12,16.03,16.202,15.6,15.61,79968,0
2013-06-13,15.67,16.29,15.61,16.2,96770,0
2013-06-14,16.18,16.18,15.57,15.62,40552,0
2013-06-17,15.85,16.04,15.6,15.83,79255,0
2013-06-18,15.86,16.44,15.76,16.35,76169,0
2013-06-19,16.3,16.6,15.68,15.7,51990,0
2013-06-20,15.37,15.56,15.1,15.47,134256,0
2013-06-21,15.52,15.53,14.93,15.08,219307,0
2013-06-24,14.81,14.81,14.43,14.47,128289,0
2013-06-25,14.64,14.77,14.45,14.67,97796,0
2013-06-26,14.82,14.86,14.46,14.59,100703,0
2013-06-27,14.77,14.98,14.55,14.8,243207,0
2013-06-28,14.73,14.79,14.52,14.56,220824,0
2013-07-01,14.56,15.12,14.48,15.02,317218,0
2013-07-02,14.762,15.212,14.58,14.82,81311,0
2013-07-03,14.66,14.95,14.46,14.82,65256,0
2013-07-05,15.07,15.08,14.85,14.97,87363,0
2013-07-08,15,15.09,14.68,14.75,173497,0
2013-07-09,14.85,15.34,14.73,15.31,126392,0
2013-07-10,15.34,15.69,15.27,15.58,46840,0
2013-07-11,15.89,16.289,15.84,16.22,99160,0
2013-07-12,16.3,16.4,16.06,16.16,35982,0
2013-07-15,16.22,16.41,15.98,16.26,38912,0
2013-07-16,16.28,16.28,15.77,15.93,69959,0
2013-07-17,16.12,16.58,15.954,16.53,82040,0
2013-07-18,16.65,16.9,16.46,16.47,111062,0
2013-07-19,16.45,16.71,16.45,16.55,61823,0
2013-07-22,16.55,16.65,16.27,16.36,56676,0
2013-07-23,16.38,16.43,15.97,16.13,50121,0
2013-07-24,16.21,16.25,15.7,15.81,47420,0
2013-07-25,15.77,15.86,15.54,15.74,123633,0
2013-07-26,15.54,15.82,15.35,15.46,72743,0
2013-07-29,15.47,15.53,14.74,14.84,79728,0
2013-07-30,14.97,15.05,14.755,14.86,115305,0
2013-07-31,14.9,15.58,14.711,15.4,134294,0
2013-08-01,15.21,15.33,14.29,14.41,326357,0
2013-08-02,14.29,14.63,14.13,14.24,119774,0
2013-08-05,14.15,14.62,14.05,14.62,183525,0
2013-08-06,14.6,14.64,13.985,14.02,112324,0
2013-08-07,13.91,14.126,13.842,13.91,135533,0
2013-08-08,14.08,14.28,13.98,14,71393,0
2013-08-09,13.99,14.11,13.54,13.59,63432,0
2013-08-12,13.45,13.93,13.41,13.84,49618,0
2013-08-13,13.9,14.25,13.62,13.68,35943,0
2013-08-14,13.72,13.72,13.5,13.52,64822,0
2013-08-15,13.33,13.41,13.19,13.23,64838,0
2013-08-16,13.17,13.47,13.14,13.19,40114,0
2013-08-19,13.16,13.34,12.83,12.88,62927,0
2013-08-20,12.89,13.34,12.82,13.3,116156,0
2013-08-21,13.2,13.33,12.97,13.03,114925,0
2013-08-22,13.12,13.5,13.12,13.25,111136,0
2013-08-23,13.24,13.26,13.16,13.2,89716,0
2013-08-26,13.2,13.22,13.05,13.11,56008,0
2013-08-27,12.91,13.16,12.62,12.85,102390,0
2013-08-28,12.82,13.05,12.68,12.94,67341,0
2013-08-29,12.94,13.3,12.94,13.2,45060,0
2013-08-30,13.14,13.3,12.78,12.88,109783,0
2013-09-03,12.88,13.11,12.62,12.86,200502,0
2013-09-04,12.85,13.01,12.76,12.95,432929,0
2013-09-05,13.01,13.19,13.01,13.1,97471,0
2013-09-06,13.23,13.3,12.88,13.19,72028,0
2013-09-09,13.29,13.71,13.2,13.71,79811,0
2013-09-10,13.76,13.86,13.65,13.8,117197,0
2013-09-11,13.73,14,13.6,13.87,71027,0
2013-09-12,13.86,13.97,13.83,13.89,55478,0
2013-09-13,13.97,14.09,13.79,13.86,26839,0
2013-09-16,14.05,14.06,13.89,14.01,61849,0
2013-09-17,14.01,14.14,13.94,14.01,26621,0
2013-09-18,14,14.47,13.55,14.34,63667,0
2013-09-19,14.36,14.4,14.18,14.3,105477,0
2013-09-20,14.33,14.49,14.25,14.35,120339,0
2013-09-23,14.32,14.52,14.26,14.43,44881,0
2013-09-24,14.41,14.67,14.2,14.33,55900,0
2013-09-25,14.31,14.73,14.13,14.43,62400,0
2013-09-26,14.46,14.55,14.16,14.27,45892,0
2013-09-27,14.12,14.47,14,14.32,36400,0
2013-09-30,14.11,14.48,14.1,14.26,91700,0
2013-10-01,14.25,14.37,14.11,14.25,54700,0
2013-10-02,14.12,14.4,14.04,14.16,55800,0
2013-10-03,14.08,14.08,13.6,13.73,60100,0
2013-10-04,13.69,14,13.65,13.85,23300,0
2013-10-07,13.63,14.01,13.63,13.92,86100,0
2013-10-08,13.96,14.23,13.82,14.08,62800,0
2013-10-09,14.13,14.27,13.88,13.91,67400,0
2013-10-10,14.12,15.43,14.12,14.44,41200,0
2013-10-11,14.35,14.89,13.76,14.82,65000,0
2013-10-14,14.67,14.88,14.53,14.78,51200,0
2013-10-15,14.44,14.68,14.35,14.51,78200,0
2013-10-16,14.62,14.84,14.52,14.61,42300,0
2013-10-17,14.47,14.77,14.36,14.41,197551,0
2013-10-18,14.58,14.9,14.49,14.64,148200,0
2013-10-21,14.71,14.94,14.49,14.52,76100,0
2013-10-22,14.65,14.85,14.47,14.5,198800,0
2013-10-23,14.43,14.69,14.33,14.64,75900,0
2013-10-24,14.95,15.26,14.76,15.13,51400,0
2013-10-25,15.19,15.61,15.19,15.58,51000,0
2013-10-28,15.54,15.81,15.42,15.57,51100,0
2013-10-29,15.58,15.67,15.45,15.65,59400,0
2013-10-30,15.7,15.7,15.13,15.25,82100,0
2013-10-31,15.43,16.27,15.06,16.01,316200,0
2013-11-01,15.97,17,15.97,16.45,182300,0
2013-11-04,16.43,16.86,16.09,16.72,164200,0
2013-11-05,16.58,17.06,16.55,16.89,115100,0
2013-11-06,17.01,17.21,16.78,17.08,75700,0
2013-11-07,17.17,17.34,16.57,16.61,76500,0
2013-11-08,16.6,17.29,16.6,17.09,79242,0
2013-11-11,17,17.05,16.65,16.75,100800,0
2013-11-12,16.66,17.06,16.61,17.03,105300,0
2013-11-13,16.86,17.15,16.15,17.07,46400,0
2013-11-14,17.02,17.17,16.9,17.08,14900,0
2013-11-15,17.05,17.18,16.88,16.96,66980,0
2013-11-18,17.07,17.24,16.67,16.95,68200,0
2013-11-19,17,17.41,16.87,16.98,37600,0
2013-11-20,17.02,17.13,16.47,16.6,90900,0
2013-11-21,16.75,17.2,16.48,16.9,107128,0
2013-11-22,16.86,16.98,16.69,16.88,53000,0
2013-11-25,16.96,17.07,16.77,17,39097,0
2013-11-26,17.03,17.85,17.03,17.73,79600,0
2013-11-27,17.8,18.09,17.71,17.76,49500,0
2013-11-29,17.9,17.9,17.61,17.7,23518,0
2013-12-02,17.65,17.72,17.42,17.64,85746,0
2013-12-03,17.55,17.85,17.42,17.6,70200,0
2013-12-04,17.52,17.96,17.46,17.68,61600,0
2013-12-05,17.64,17.8,17.41,17.51,36400,0
2013-12-06,17.67,17.87,17.52,17.56,43024,0
2013-12-09,17.53,17.62,17.32,17.54,39700,0
2013-12-10,17.5,17.67,17.27,17.52,58146,0
2013-12-11,17.5,17.52,17.16,17.22,80749,0
2013-12-12,17.18,17.49,17.14,17.28,61100,0
2013-12-13,17.29,17.43,17.17,17.35,36800,0
2013-12-16,16.02,17.42,16.02,17.14,64500,0
2013-12-17,17.16,17.33,16.57,17.07,25400,0
2013-12-18,17.17,17.54,16.75,17.46,67100,0
2013-12-19,17.37,17.422,17.04,17.2,59871,0
2013-12-20,17.28,17.7,17.27,17.6,232100,0
2013-12-23,17.69,18,17.69,17.91,103689,0
2013-12-24,17.94,18.33,17.9,18.28,31542,0
2013-12-26,18.33,18.5,17.95,18.32,36200,0
2013-12-27,18.41,18.53,18.18,18.4,59000,0
2013-12-30,18.34,18.5,18.24,18.38,70000,0
2013-12-31,18.46,18.76,18.46,18.59,112000,0
2014-01-02,18.6,18.67,18.31,18.42,98538,0
2014-01-03,18.44,18.82,18.31,18.63,127244,0
2014-01-06,18.68,18.68,18.16,18.17,72886,0
2014-01-07,18.21,18.37,18.06,18.15,69900,0
2014-01-08,18.18,18.18,17.24,17.43,306339,0
2014-01-09,17.45,17.48,17.05,17.47,119452,0
2014-01-10,17.54,17.76,17.14,17.7,96864,0
2014-01-13,17.58,17.7,17.44,17.6,78259,0
2014-01-14,17.64,18.12,17.51,17.66,63365,0
2014-01-15,17.71,18.2,17.71,18.15,64400,0
2014-01-16,18.06,18.19,17.9,18,42600,0
2014-01-17,17.92,18.11,17.77,17.88,64900,0
2014-01-21,18.52,18.8,17.79,18.03,104163,0
2014-01-22,17.99,18.14,16.87,18.04,82000,0
2014-01-23,17.9,18.15,17.78,18.12,81700,0
2014-01-24,17.97,18.09,17.7,17.82,120300,0
2014-01-27,17.86,18.11,17.7,17.89,93200,0
2014-01-28,17.96,18.15,17.94,18.01,102200,0
2014-01-29,17.89,18.14,17.74,17.86,84958,0
2014-01-30,17.98,18.12,17.8,17.99,109400,0
2014-01-31,17.75,18.1,17.75,17.86,118100,0
2014-02-03,17.85,17.86,17.55,17.66,292433,0
2014-02-04,17.69,17.83,17.4,17.62,82672,0
2014-02-05,17.54,17.7,17.26,17.49,90029,0
2014-02-06,17.59,18.008,17.45,17.76,125703,0
2014-02-07,17.76,18.13,17.46,17.75,86938,0
2014-02-10,17.69,17.85,17.33,17.59,69275,0
2014-02-11,17.48,17.75,17.45,17.7,89748,0
2014-02-12,17.8,18.14,17.8,18.03,54380,0
2014-02-13,17.86,18.41,17.825,18.37,49286,0
2014-02-14,18.39,18.55,18.14,18.45,43530,0
2014-02-18,18.43,18.58,18.26,18.52,39340,0
2014-02-19,18.4,18.66,17.98,18.11,87627,0
2014-02-20,18.15,19.23,17.84,18.9,122617,0
2014-02-21,19,19,18.54,18.64,107201,0
2014-02-24,18.59,18.9,18.32,18.41,196050,0
2014-02-25,18.41,18.41,17.825,17.97,109279,0
2014-02-26,17.98,18.61,17.82,18.5,124336,0
2014-02-27,18.37,18.66,18.37,18.52,55095,0
2014-02-28,18.45,18.73,18.3,18.43,114131,0
2014-03-03,18.27,18.32,17.99,18.22,40977,0
2014-03-04,18.49,18.93,18.32,18.43,182549,0
2014-03-05,18.35,18.45,17.82,18.42,63330,0
2014-03-06,18.43,18.78,18.43,18.73,41148,0
2014-03-07,18.68,18.76,18.37,18.47,34885,0
2014-03-10,18.36,18.74,18.27,18.71,58582,0
2014-03-11,18.68,18.75,18.13,18.19,37984,0
2014-03-12,18.16,18.429,17.97,18.07,42797,0
2014-03-13,18.17,18.17,17.46,17.7,48828,0
2014-03-14,17.72,18,17.58,17.91,77466,0
2014-03-17,17.9,18.55,17.9,18.24,66972,0
2014-03-18,18.3,18.718,18.16,18.51,78646,0
2014-03-19,18.53,18.6,18.24,18.29,36386,0
2014-03-20,18.21,18.36,18.02,18.33,26798,0
2014-03-21,18.44,18.56,18.23,18.41,121114,0
2014-03-24,18.5,18.569,18.065,18.44,65467,0
2014-03-25,18.665,18.665,18.24,18.45,58519,0
2014-03-26,18.63,18.63,18.11,18.21,100500,0
2014-03-27,18.26,18.53,17.99,18.03,63865,0
2014-03-28,17.97,18.34,17.9,18.22,133615,0
2014-03-31,18.26,19,17.82,18.87,140658,0
2014-04-01,18.99,19,18.73,18.96,124151,0
2014-04-02,19.01,19.01,18.83,18.9,66071,0
2014-04-03,18.84,18.98,18.7,18.84,65486,0
2014-04-04,18.78,19,18.14,18.26,107562,0
2014-04-07,18.25,18.5,17.89,18.13,91509,0
2014-04-08,18.21,18.61,17.75,17.96,113490,0
2014-04-09,17.96,17.96,17.5,17.92,154406,0
2014-04-10,17.87,18.03,16.97,17.28,105673,0
2014-04-11,17.09,17.36,16.88,17,71964,0
2014-04-14,17.12,17.23,16.812,17.05,86382,0
2014-04-15,17.17,17.25,16.84,17.15,100525,0
2014-04-16,17.28,17.475,17.255,17.4,38174,0
2014-04-17,17.38,17.905,17.247,17.63,37154,0
2014-04-21,17.8,17.8,17.43,17.73,29474,0
2014-04-22,17.78,18,17.59,17.77,67116,0
2014-04-23,17.79,17.79,17.41,17.5,38615,0
2014-04-24,17.58,17.58,17.1,17.15,87385,0
2014-04-25,17.03,17.57,16.824,17.12,77959,0
2014-04-28,16.95,17.32,16.89,17.03,60593,0
2014-04-29,17.17,17.34,17.01,17.1,149708,0
2014-04-30,17.1,17.25,16.97,17.08,92800,0
2014-05-01,16.82,17.16,16.55,17.02,130609,0
2014-05-02,16.33,17.43,16.11,16.76,166767,0
2014-05-05,16.83,17.24,16.2,16.31,143116,0
2014-05-06,16.18,16.74,15.56,15.75,190109,0
2014-05-07,15.76,15.76,14.945,15.25,165233,0
2014-05-08,15.29,15.63,15.23,15.43,423386,0
2014-05-09,15.34,16.14,15.22,16.11,80987,0
2014-05-12,16.11,16.85,16.09,16.78,84210,0
2014-05-13,16.78,17.02,16.66,16.73,97554,0
2014-05-14,16.4,16.73,15.78,15.84,65977,0
2014-05-15,15.69,15.69,15.17,15.45,80176,0
2014-05-16,15.41,15.84,15.23,15.84,87690,0
2014-05-19,15.75,16.05,15.7,15.765,36361,0
2014-05-20,15.67,15.67,15.1,15.34,134354,0
2014-05-21,15.47,15.79,15.11,15.61,92081,0
2014-05-22,15.63,15.68,15.51,15.57,47240,0
2014-05-23,15.63,16.11,15.63,16.07,51343,0
2014-05-27,16.22,16.51,16.13,16.4,53972,0
2014-05-28,16.43,16.45,15.868,16.04,73726,0
2014-05-29,16.06,16.13,15.73,15.87,35336,0
2014-05-30,15.93,15.98,15.61,15.86,57569,0
2014-06-02,16.03,16.03,15.47,15.59,54962,0
2014-06-03,15.56,15.63,15.15,15.36,79513,0
2014-06-04,15.3,15.45,15.06,15.35,48430,0
2014-06-05,15.46,16.16,15.46,15.9,84281,0
2014-06-06,16.04,16.54,15.76,16.53,52581,0
2014-06-09,16.52,16.95,16.44,16.86,47063,0
2014-06-10,16.69,16.74,16.28,16.42,43000,0
2014-06-11,16.26,16.26,15.94,16.19,47686,0
2014-06-12,16.09,16.09,15.67,15.79,25492,0
2014-06-13,15.9,15.98,15.63,15.78,38410,0
2014-06-16,15.75,15.82,15.42,15.64,34170,0
2014-06-17,15.66,16.14,15.65,16.12,62057,0
2014-06-18,16.08,16.28,15.91,16.28,42070,0
2014-06-19,16.17,16.37,16.11,16.17,45139,0
2014-06-20,16.22,16.51,15.89,16.49,143391,0
2014-06-23,16.53,16.64,16.39,16.49,52880,0
2014-06-24,16.39,16.92,16.39,16.49,55536,0
2014-06-25,16.33,16.72,16.33,16.7,49254,0
2014-06-26,16.65,16.898,16.42,16.61,64107,0
2014-06-27,14.5,15.33,14.5,15.3,1661678,0
2014-06-30,15.22,15.54,15.02,15.51,289963,0
2014-07-01,15.46,16.06,15.46,15.61,158448,0
2014-07-02,15.64,15.76,15.35,15.62,134700,0
2014-07-03,15.75,15.92,15.61,15.69,47799,0
2014-07-07,15.55,15.56,15.32,15.33,163448,0
2014-07-08,15.01,15.23,14.93,15.07,252361,0
2014-07-09,15.18,15.18,15,15.1,83592,0
2014-07-10,14.81,15.13,14.79,15.02,128674,0
2014-07-11,14.93,15.02,14.86,14.9,76947,0
2014-07-14,15.04,15.56,14.9,15.05,185410,0
2014-07-15,15.09,15.19,14.86,14.93,109140,0
2014-07-16,14.97,15.16,14.83,15.06,117302,0
2014-07-17,14.91,14.96,14.71,14.77,94566,0
2014-07-18,14.96,15.1,14.72,15.06,87864,0
2014-07-21,14.93,15.05,14.606,14.73,77194,0
2014-07-22,14.86,15,14.8,14.96,41680,0
2014-07-23,14.94,15.06,14.85,15.02,100204,0
2014-07-24,14.95,15.26,14.95,15.01,78993,0
2014-07-25,14.85,15.11,14.85,15.04,95862,0
2014-07-28,14.99,15.05,14.64,14.71,121164,0
2014-07-29,14.82,15.14,14.78,15,83557,0
2014-07-30,15.17,15.25,14.95,15.03,62604,0
2014-07-31,14.78,15,14.5,14.69,128387,0
2014-08-01,14.76,14.95,14.66,14.7,105530,0
2014-08-04,14.8,15.3,14.66,15.19,110565,0
2014-08-05,15.1,16.18,15.02,15.62,83239,0
2014-08-06,15.44,16.24,15.44,15.98,90782,0
2014-08-07,15.97,16,15.436,15.61,38675,0
2014-08-08,15.59,15.97,15.54,15.88,66247,0
2014-08-11,15.93,16.34,15.9,16.12,60256,0
2014-08-12,15.99,16.32,15.83,16,76634,0
2014-08-13,16.1,16.12,15.9,15.98,39389,0
2014-08-14,15.96,16.04,15.89,16.03,37429,0
2014-08-15,16.2,16.2,15.59,15.78,84507,0
2014-08-18,16.01,16.37,15.93,16.32,90493,0
2014-08-19,16.41,16.49,16.17,16.27,71804,0
2014-08-20,16.13,16.154,15.9,16.01,32812,0
2014-08-21,15.89,16.06,15.68,16.01,45582,0
2014-08-22,15.94,16.22,15.82,16.07,36711,0
2014-08-25,16.11,16.23,15.72,15.83,43126,0
2014-08-26,15.87,16.18,15.76,15.93,70350,0
2014-08-27,15.99,16,15.82,15.99,35856,0
2014-08-28,15.87,15.91,15.63,15.74,32405,0
2014-08-29,15.74,15.99,15.6,15.91,33276,0
2014-09-02,16,16.28,15.71,15.99,53972,0
2014-09-03,16.13,16.17,15.56,15.68,51925,0
2014-09-04,15.79,16.02,15.63,15.7,29870,0
2014-09-05,15.6,15.74,15.55,15.67,32745,0
2014-09-08,15.59,15.64,15.44,15.6,33739,0
2014-09-09,15.53,15.59,15.29,15.56,64819,0
2014-09-10,15.52,15.7,15.325,15.59,47797,0
2014-09-11,15.51,15.94,15.38,15.93,100023,0
2014-09-12,15.89,15.89,15.32,15.39,65743,0
2014-09-15,15.32,15.58,14.94,15.1,65421,0
2014-09-16,14.98,15.18,14.72,15.16,158454,0
2014-09-17,15.21,15.34,14.95,15.04,53866,0
2014-09-18,15.18,15.18,14.85,14.99,56647,0
2014-09-19,14.98,14.98,14.33,14.56,140147,0
2014-09-22,14.48,14.55,14.27,14.45,78809,0
2014-09-23,14.33,14.61,14.22,14.55,168313,0
2014-09-24,14.52,14.72,14.45,14.63,315443,0
2014-09-25,14.54,14.71,14.32,14.67,306567,0
2014-09-26,14.66,14.89,14.4,14.46,117251,0
2014-09-29,14.35,14.48,13.96,14.05,76813,0
2014-09-30,14.12,14.25,13.65,13.69,154143,0
2014-10-01,13.61,14.01,13.45,13.77,127130,0
2014-10-02,13.69,13.85,13.38,13.6,104560,0
2014-10-03,13.79,13.79,13.45,13.49,66815,0
2014-10-06,13.7,13.8,13.58,13.64,76359,0
2014-10-07,13.47,13.91,13.09,13.19,81800,0
2014-10-08,13.12,13.31,12.823,13.15,136003,0
2014-10-09,13.15,13.3,12.9,13.05,136267,0
2014-10-10,12.95,13.44,12.654,12.96,90917,0
2014-10-13,13.01,13.57,12.914,13.35,85192,0
2014-10-14,13.54,13.9,13.44,13.5,138858,0
2014-10-15,13.45,14.3,13.16,13.99,139021,0
2014-10-16,13.73,14.45,13.73,14.38,119731,0
2014-10-17,14.62,14.62,14.29,14.32,115843,0
2014-10-20,14.22,14.71,14.14,14.47,93961,0
2014-10-21,14.61,14.77,14.484,14.55,60870,0
2014-10-22,14.65,14.67,14.18,14.24,41044,0
2014-10-23,14.38,14.69,14.09,14.59,40065,0
2014-10-24,14.62,14.62,14.37,14.43,37967,0
2014-10-27,14.26,14.54,14.012,14.53,41307,0
2014-10-28,14.77,14.99,13.738,14.9,172679,0
2014-10-29,15.18,15.225,14.9,15,80772,0
2014-10-30,15.08,15.14,14.67,15,109341,0
2014-10-31,15.4,15.4,14.99,15.25,132378,0
2014-11-03,15.28,15.765,15.15,15.65,101471,0
2014-11-04,15.54,15.84,15.178,15.49,52781,0
2014-11-05,15.69,15.75,15.41,15.5,63028,0
2014-11-06,15.54,15.79,15.44,15.78,167573,0
2014-11-07,15.78,15.88,15.675,15.69,61985,0
2014-11-10,15.78,15.83,15.44,15.65,50655,0
2014-11-11,15.55,15.86,15.47,15.83,54947,0
2014-11-12,15.75,15.9,15.69,15.73,75417,0
2014-11-13,15.67,15.84,15.23,15.26,59599,0
2014-11-14,15.28,15.31,15.07,15.07,68716,0
2014-11-17,15.04,15.14,14.73,14.74,50502,0
2014-11-18,14.84,14.99,14.74,14.86,69778,0
2014-11-19,14.92,14.92,14.29,14.31,45098,0
2014-11-20,14.24,14.76,14.22,14.69,75300,0
2014-11-21,14.95,15.28,14.57,14.62,86298,0
2014-11-24,14.65,15.01,14.62,14.95,53500,0
2014-11-25,15.02,15.09,14.78,15.04,132030,0
2014-11-26,14.95,15.06,14.75,14.87,47914,0
2014-11-28,14.82,14.82,14.27,14.35,39677,0
2014-12-01,14.32,14.4,14.13,14.2,63650,0
2014-12-02,14.27,14.71,14.25,14.4,67715,0
2014-12-03,14.45,14.97,14.31,14.82,58091,0
2014-12-04,14.85,14.9,14.425,14.79,64725,0
2014-12-05,14.81,15.12,14.66,14.77,453220,0
2014-12-08,14.66,14.8,14.35,14.41,115044,0
2014-12-09,14.21,15.44,14.21,15.12,176347,0
2014-12-10,15.03,15.19,14.73,14.76,113276,0
2014-12-11,14.87,15.21,14.81,14.84,46386,0
2014-12-12,14.62,14.66,14.33,14.41,65624,0
2014-12-15,14.52,14.81,14.42,14.55,97261,0
2014-12-16,14.59,15.35,14.48,14.68,99102,0
2014-12-17,14.68,15.23,14.56,15.12,123693,0
2014-12-18,15.31,15.49,15.07,15.42,144216,0
2014-12-19,15.37,16.36,15.03,16.01,370079,0
2014-12-22,16.01,16.06,15.66,15.91,92982,0
2014-12-23,15.98,16.3,15.47,16.06,70778,0
2014-12-24,15.94,16.04,15.73,15.83,48595,0
2014-12-26,15.94,16.18,15.94,16.16,66032,0
2014-12-29,16.12,16.51,16.12,16.26,67933,0
2014-12-30,16.25,16.42,16.14,16.2,64606,0
2014-12-31,16.21,16.647,16.15,16.26,73519,0
2015-01-02,16.34,16.41,15.74,15.95,65350,0
2015-01-05,15.79,15.79,15.41,15.63,76685,0
2015-01-06,15.78,15.78,14.96,15.13,110323,0
2015-01-07,15.31,15.31,14.78,15.03,88180,0
2015-01-08,15.22,15.93,15.07,15.71,148223,0
2015-01-09,15.66,15.89,15.36,15.38,47174,0
2015-01-12,15.42,15.62,14.93,15.6,54518,0
2015-01-13,15.87,16.13,15.32,15.6,63923,0
2015-01-14,15.55,15.68,15.28,15.57,25495,0
2015-01-15,15.35,15.55,14.91,14.97,68475,0
2015-01-16,15.12,15.38,14.91,15.31,45302,0
2015-01-20,15.38,15.48,14.94,14.97,83900,0
2015-01-21,15.02,15.11,14.88,15,72047,0
2015-01-22,15.02,15.24,14.88,15.21,102622,0
2015-01-23,15.08,15.26,14.96,15.09,72199,0
2015-01-26,15.12,15.58,14.84,15.51,37376,0
2015-01-27,15.39,16.09,15.27,15.74,51101,0
2015-01-28,15.88,15.88,15.18,15.22,63466,0
2015-01-29,15.29,15.65,15.14,15.64,42004,0
2015-01-30,15.49,15.5,15.09,15.14,74465,0
2015-02-02,15.26,15.56,14.94,15.48,75256,0
2015-02-03,15.69,16.2,15.39,16.15,40638,0
2015-02-04,16.02,16.38,16.02,16.12,67082,0
2015-02-05,16.26,16.55,16.144,16.39,54254,0
2015-02-06,16.48,16.63,16.18,16.28,69239,0
2015-02-09,16.14,16.57,16.12,16.15,53231,0
2015-02-10,16.37,16.37,15.92,16.14,55852,0
2015-02-11,16.06,16.25,15.87,16.06,27197,0
2015-02-12,15.879,16.51,15.879,16.29,37477,0
2015-02-13,16.2,16.71,16.2,16.6,30075,0
2015-02-17,16.55,16.79,16.49,16.65,26964,0
2015-02-18,16.61,16.87,16.491,16.87,35364,0
2015-02-19,16.72,16.91,16.51,16.53,30799,0
2015-02-20,17.16,17.22,15.785,16.16,81686,0
2015-02-23,16.04,16.04,15.49,15.61,54309,0
2015-02-24,15.69,15.87,15.25,15.37,45241,0
2015-02-25,15.45,15.55,15.17,15.19,50482,0
2015-02-26,15.13,15.16,14.84,15.07,58565,0
2015-02-27,15.08,15.18,14.63,14.66,54137,0
2015-03-02,14.7,15.18,14.65,15.05,43500,0
2015-03-03,14.91,15.23,14.91,15.06,34700,0
2015-03-04,14.91,15.15,14.8,15.04,30300,0
2015-03-05,15.01,15.06,14.61,14.82,38000,0
2015-03-06,14.77,14.85,14.33,14.34,45600,0
2015-03-09,14.31,14.51,14.26,14.36,37700,0
2015-03-10,14.14,14.24,13.73,13.76,41800,0
2015-03-11,13.68,14.17,13.44,14.12,71900,0
2015-03-12,14.32,15.12,14.15,15.04,63400,0
2015-03-13,14.88,14.99,14.46,14.98,51800,0
2015-03-16,15,15,14.58,14.69,36700,0
2015-03-17,14.55,14.85,14.39,14.8,49800,0
2015-03-18,14.69,15.32,14.58,15.19,51000,0
2015-03-19,15.1,15.27,14.74,14.88,24100,0
2015-03-20,14.97,15.45,14.96,15.41,103500,0
2015-03-23,15.37,15.74,15.37,15.54,42700,0
2015-03-24,15.5,15.98,15.5,15.86,31800,0
2015-03-25,15.87,15.98,15.12,15.16,37100,0
2015-03-26,15.19,15.71,15.19,15.36,33800,0
2015-03-27,15.32,15.48,15.06,15.47,35900,0
2015-03-30,16.1,16.94,15.88,16.5,98000,0
2015-03-31,16.54,16.6,16.18,16.41,56394,0
2015-04-01,16.4,16.4,15.75,16.03,66700,0
2015-04-02,15.94,16.56,15.94,16.5,76300,0
2015-04-06,16.34,16.75,16.34,16.73,50600,0
2015-04-07,16.5,16.79,15.94,16.09,68220,0
2015-04-08,15.87,16.35,15.85,16.12,232500,0
2015-04-09,16.19,16.34,15.97,16.24,47276,0
2015-04-10,16.32,16.32,16.06,16.22,51100,0
2015-04-13,16.44,16.68,16.26,16.56,42800,0
2015-04-14,16.63,17,16.61,16.91,47400,0
2015-04-15,17.09,17.18,16.8,16.97,56690,0
2015-04-16,16.81,16.915,16.66,16.72,53493,0
2015-04-17,16.51,16.57,16,16.28,101700,0
2015-04-20,16.46,16.95,16.294,16.4,55528,0
2015-04-21,16.54,16.78,16.42,16.57,26809,0
2015-04-22,16.64,16.79,16.37,16.65,50186,0
2015-04-23,16.67,17.12,16.4,17.07,47800,0
2015-04-24,17.16,17.25,17.04,17.14,41763,0
2015-04-27,17.17,17.5,16.85,16.99,64000,0
2015-04-28,17.09,17.45,17.02,17.2,35995,0
2015-04-29,17.17,17.2,16.8,17.06,61400,0
2015-04-30,16.88,16.97,16.41,16.56,90500,0
2015-05-01,16.61,16.82,16.45,16.73,115600,0
2015-05-04,16.99,17.1,16.61,16.64,58800,0
2015-05-05,16.56,16.88,16.45,16.62,78100,0
2015-05-06,16.73,16.92,16.46,16.91,74089,0
2015-05-07,16.93,17.93,16.93,17.71,71423,0
2015-05-08,18,18.26,17.85,18.15,84200,0
2015-05-11,18.1,18.3,17.86,17.87,61000,0
2015-05-12,17.77,17.93,17.33,17.93,39950,0
2015-05-13,18,18.14,17.88,18.01,36500,0
2015-05-14,18.16,18.5,18.15,18.34,44900,0
2015-05-15,18.31,18.38,18.09,18.2,32657,0
2015-05-18,18.17,18.36,17.1,18.15,50160,0
2015-05-19,17.95,18.32,17.95,18.22,42081,0
2015-05-20,18.33,18.47,18.14,18.23,74600,0
2015-05-21,18.26,18.46,18.19,18.22,48300,0
2015-05-22,18.21,18.34,17.95,18.25,71400,0
2015-05-26,18.08,18.4,17.93,18,80196,0
2015-05-27,18.1,18.49,17.93,18.49,48400,0
2015-05-28,18.48,18.49,18.32,18.41,19430,0
2015-05-29,18.36,18.38,17.85,17.92,117900,0
2015-06-01,18.19,18.19,17.6,17.98,54501,0
2015-06-02,17.89,18.54,17.89,17.98,74552,0
2015-06-03,18.13,18.71,18.08,18.67,56000,0
2015-06-04,18.42,18.58,18.29,18.49,35500,0
2015-06-05,18.31,18.75,18.17,18.73,52200,0
2015-06-08,18.63,18.78,18.41,18.65,51200,0
2015-06-09,18.7,18.73,18.38,18.46,26004,0
2015-06-10,18.87,20.07,18.7,19.94,91016,0
2015-06-11,20.17,20.26,19.41,20.2,91022,0
2015-06-12,20.15,20.5,19.71,19.97,104200,0
2015-06-15,20.25,20.8,19.42,20.76,225700,0
2015-06-16,20.65,20.99,20.5,20.81,114700,0
2015-06-17,21.09,21.24,20.76,20.83,96900,0
2015-06-18,20.98,21.06,20.56,20.69,150200,0
2015-06-19,20.97,21.38,20.76,20.9,286600,0
2015-06-22,21.09,21.1,20.91,20.96,152500,0
2015-06-23,21.01,21.01,20.85,20.95,94858,0
2015-06-24,21.12,21.12,20.68,20.69,151500,0
2015-06-25,20.75,20.97,20.63,20.81,169500,0
2015-06-26,20.78,20.9,20.48,20.61,232000,0
2015-06-29,20.57,20.78,20.2,20.25,94500,0
2015-06-30,20.53,20.53,20.24,20.37,133010,0
2015-07-01,20.5,20.62,19.97,20.08,157400,0
2015-07-02,19.99,20.33,19.92,19.99,92600,0
2015-07-06,20.08,20.15,19.7,19.95,239800,0
2015-07-07,20,20.05,19.62,19.84,144600,0
2015-07-08,19.61,19.97,19.39,19.54,117800,0
2015-07-09,19.9,19.98,19.34,19.35,132000,0
2015-07-10,19.75,21.49,19.73,20.78,190500,0
2015-07-13,21.18,21.26,20.46,20.8,159700,0
2015-07-14,20.73,21.07,20.72,20.83,56201,0
2015-07-15,20.76,20.92,20.57,20.69,161486,0
2015-07-16,20.88,21.15,20.86,20.9,312100,0
2015-07-17,20.91,21.08,20.27,20.27,175800,0
2015-07-20,20.08,20.18,19.82,19.89,198200,0
2015-07-21,19.85,20.16,19.58,19.86,192200,0
2015-07-22,19.79,20.23,19.79,20.2,148400,0
2015-07-23,20.23,20.27,19.58,19.65,89300,0
2015-07-24,19.58,19.74,19.01,19.24,167000,0
2015-07-27,18.98,19.38,18.85,18.9,117900,0
2015-07-28,19.06,19.24,18.75,18.98,105700,0
2015-07-29,19,19.29,18.88,19.01,105100,0
2015-07-30,18.87,19.03,18.72,18.99,119100,0
2015-07-31,19.08,19.42,19.01,19.14,86400,0
2015-08-03,19.06,19.14,18.56,18.89,70965,0
2015-08-04,18.84,19.13,18.84,18.94,71800,0
2015-08-05,19.13,19.27,18.69,18.74,84500,0
2015-08-06,21.2,21.2,19.58,19.74,175013,0
2015-08-07,19.57,19.99,19.51,19.62,78400,0
2015-08-10,19.72,19.72,19.1,19.4,162000,0
2015-08-11,19.2,19.38,19.06,19.24,179215,0
2015-08-12,19.01,19.43,18.8,19.27,182400,0
2015-08-13,19.28,19.38,18.93,19.02,211300,0
2015-08-14,18.94,19.2,18.53,18.72,211600,0
2015-08-17,18.6,18.83,18.42,18.68,438700,0
2015-08-18,18.58,18.75,18.57,18.6,137600,0
2015-08-19,18.5,18.63,18.29,18.4,108500,0
2015-08-20,18.46,18.46,17.93,17.94,137500,0
2015-08-21,17.59,17.78,17.35,17.57,302700,0
2015-08-24,16.92,17.34,16.39,16.52,304234,0
2015-08-25,16.89,17.14,16.03,16.1,150500,0
2015-08-26,16.49,16.85,16.02,16.37,145000,0
2015-08-27,16.52,16.64,16.26,16.51,153400,0
2015-08-28,16.4,16.61,16.17,16.51,177100,0
2015-08-31,16.43,16.73,16.26,16.39,210300,0
2015-09-01,16,16.24,15.94,16,418600,0
2015-09-02,16.24,16.69,16.12,16.68,197500,0
2015-09-03,16.69,16.92,16.44,16.5,117200,0
2015-09-04,16.23,16.47,16.08,16.39,124400,0
2015-09-08,16.76,16.86,16.53,16.56,148300,0
2015-09-09,16.77,17.07,16.61,16.77,138300,0
2015-09-10,16.67,16.76,16.41,16.5,128573,0
2015-09-11,16.37,17.03,16.37,16.92,231600,0
2015-09-14,16.92,16.92,16.54,16.67,74100,0
2015-09-15,16.67,17.08,16.59,17.02,120400,0
2015-09-16,17.03,17.48,16.99,17.44,104600,0
2015-09-17,17.38,17.67,17.32,17.46,160559,0
2015-09-18,17.16,17.26,16.57,16.7,339400,0
2015-09-21,16.83,16.97,16.41,16.45,125900,0
2015-09-22,16.28,16.35,15.95,16.29,156000,0
2015-09-23,16.37,16.65,16.24,16.47,101120,0
2015-09-24,16.28,16.8,16.28,16.75,188308,0
2015-09-25,16.97,17.23,16.83,17.05,392700,0
2015-09-28,17.12,17.72,17.05,17.61,342729,0
2015-09-29,17.67,17.94,17.6,17.85,217300,0
2015-09-30,18.14,18.42,18.04,18.35,555800,0
2015-10-01,18.34,18.57,17.91,18.3,324900,0
2015-10-02,18.12,18.49,17.79,18.35,234800,0
2015-10-05,18.48,18.89,18.48,18.79,127161,0
2015-10-06,18.79,18.97,18.51,18.52,186900,0
2015-10-07,18.65,18.87,18.54,18.75,168400,0
2015-10-08,18.65,19.16,18.65,19.12,149700,0
2015-10-09,19.21,19.45,19.11,19.18,135900,0
2015-10-12,19.24,19.33,18.97,19.02,137359,0
2015-10-13,18.86,19.46,18.86,18.97,169200,0
2015-10-14,19,19.17,18.67,18.91,83700,0
2015-10-15,18.95,19.57,18.9,19.56,104100,0
2015-10-16,19.87,22.3,19.67,21.79,920500,0
2015-10-19,21.57,21.75,21.34,21.66,294334,0
2015-10-20,21.57,22.09,21.5,22,150504,0
2015-10-21,22.22,22.34,21.7,21.95,271400,0
2015-10-22,21.95,22.5,21.88,22.12,187800,0
2015-10-23,22.37,22.46,21.8,21.96,172300,0
2015-10-26,21.91,22.05,21.48,21.6,153300,0
2015-10-27,21.57,21.88,21.12,21.49,243200,0
2015-10-28,24.99,26.28,24.13,24.5,1545900,0
2015-10-29,24.71,25.17,24.26,24.89,727600,0
2015-10-30,24.84,25.37,24.5,25.32,632200,0
2015-11-02,25.71,26.29,25.655,25.95,721261,0
2015-11-03,25.82,26.19,25.37,25.88,363800,0
2015-11-04,26.01,26.44,25.85,26.21,238035,0
2015-11-05,26.34,26.38,25.44,25.99,286200,0
2015-11-06,25.79,26.42,25.65,26.1,220800,0
2015-11-09,26,26.87,25.71,26.58,265585,0
2015-11-10,26.4,26.78,26.14,26.31,215400,0
2015-11-11,26.47,26.47,26.02,26.04,205400,0
2015-11-12,25.74,25.79,25,25.07,210900,0
2015-11-13,24.84,25.42,24.56,25.2,398100,0
2015-11-16,25.01,25.3,24.56,25.19,357700,0
2015-11-17,25.25,25.56,24.99,25.27,274900,0
2015-11-18,25.4,25.69,25.2,25.68,358400,0
2015-11-19,25.4,25.4,24.65,25.25,577500,0
2015-11-20,25.42,25.62,25.29,25.47,391100,0
2015-11-23,25.5,25.65,25.38,25.55,233400,0
2015-11-24,25.34,26.32,25.3,26.08,200800,0
2015-11-25,26.04,26.34,25.76,25.81,77700,0
2015-11-27,25.78,26.21,25.71,25.94,43400,0
2015-11-30,26.12,26.83,25.89,26.69,426400,0
2015-12-01,26.69,26.845,25.93,26.28,426182,0
2015-12-02,26.11,26.65,26.09,26.6,238980,0
2015-12-03,26.79,27.53,26.776,27.16,249120,0
2015-12-04,27.29,27.89,27.16,27.31,329400,0
2015-12-07,27.32,27.67,26.89,27.11,260600,0
2015-12-08,26.87,27.17,26.16,26.2,179074,0
2015-12-09,26.05,26.73,25.01,25.38,178600,0
2015-12-10,25.24,25.44,24.89,25.34,216400,0
2015-12-11,25,25.33,24.96,25.14,297700,0
2015-12-14,25.2,25.42,24.642,24.91,333396,0
2015-12-15,24.97,25.21,24.62,24.88,235600,0
2015-12-16,24.98,25.74,24.71,25.12,216100,0
2015-12-17,25.1,25.25,24.18,24.2,250300,0
2015-12-18,24.13,24.7,23.87,23.91,650100,0
2015-12-21,24.08,24.34,23.93,24.33,222600,0
2015-12-22,24.25,24.89,24.01,24.85,136525,0
2015-12-23,25.04,25.04,24.62,25,175000,0
2015-12-24,25,25.23,24.79,25.02,58005,0
2015-12-28,25.02,25.26,24.79,25.17,170885,0
2015-12-29,25.28,25.6,25.1,25.45,177985,0
2015-12-30,25.43,26.19,25.15,26.01,173867,0
2015-12-31,26.01,26.12,25.42,25.44,257228,0
2016-01-04,25.02,25.14,24.06,24.08,219014,0
2016-01-05,24.19,24.455,23.58,23.88,180724,0
2016-01-06,23.71,24.19,23.4,23.82,193153,0
2016-01-07,23.38,23.93,22.81,23.04,245733,0
2016-01-08,23.02,23.35,22.035,22.19,433985,0
2016-01-11,22.33,22.67,21.84,22.01,175182,0
2016-01-12,22.16,22.41,21.34,21.59,158842,0
2016-01-13,21.65,21.73,20.85,20.93,397753,0
2016-01-14,21.03,21.36,20.53,21.21,317230,0
2016-01-15,20.67,21.59,20.65,21.57,283708,0
2016-01-19,21.65,21.68,20.96,21.22,416500,0
2016-01-20,20.98,21.74,20.65,21.46,243561,0
2016-01-21,21.52,21.6299,20.28,20.3,207780,0
2016-01-22,20.58,21.06,20.37,20.71,322400,0
2016-01-25,20.64,20.74,19.88,20.01,150907,0
2016-01-26,20.13,20.49,20.07,20.32,294229,0
2016-01-27,20.31,20.37,19.94,20.14,184721,0
2016-01-28,20.29,20.45,20.115,20.29,152349,0
2016-01-29,20.31,21.24,20.31,21.24,208860,0
2016-02-01,21,21,20.47,20.6,145518,0
2016-02-02,20.44,20.77,19.94,20.1,159176,0
2016-02-03,20.24,20.33,19.62,20.02,136973,0
2016-02-04,19.98,20.87,19.87,20.28,150466,0
2016-02-05,20.17,20.42,19.7,19.75,197384,0
2016-02-08,19.56,20.27,19.29,19.58,181990,0
2016-02-09,19.32,19.71,19.16,19.24,108333,0
2016-02-10,19.32,19.6,18.77,18.79,220148,0
2016-02-11,18.32,18.84,18.23,18.78,252749,0
2016-02-12,18.98,19.365,18.96,19.07,183933,0
2016-02-16,19.28,19.37,19.01,19.28,138443,0
2016-02-17,19.35,20.21,19.29,20.12,197646,0
2016-02-18,25.38,26.99,24.02,25.17,817147,0
2016-02-19,25.1,25.34,24.54,25.02,287404,0
2016-02-22,24.2,24.91,23.59,24.15,514963,0
2016-02-23,24.01,24.64,23.91,24.26,228632,0
2016-02-24,24.09,24.57,23.63,24.52,248551,0
2016-02-25,24.5,25.06,24.27,25.02,177752,0
2016-02-26,25.11,25.28,24.365,24.95,169115,0
2016-02-29,24.93,25.35,24.71,24.71,186820,0
2016-03-01,24.95,25.38,24.92,25.3,177774,0
2016-03-02,25.46,26.13,25.06,26.02,245795,0
2016-03-03,26.1,26.1748,25.27,25.48,170106,0
2016-03-04,25.4,26.22,25.34,26.17,266212,0
2016-03-07,26.07,26.5,26,26.04,249780,0
2016-03-08,26,26.04,25.18,25.55,182345,0
2016-03-09,25.59,25.71,25.24,25.28,182649,0
2016-03-10,25.47,25.68,24.86,25.07,269703,0
2016-03-11,25.15,25.44,24.97,25.29,180105,0
2016-03-14,25.29,25.75,25.16,25.62,196063,0
2016-03-15,25.61,26,25.3,25.94,278669,0
2016-03-16,25.87,26.01,25.22,25.79,184596,0
2016-03-17,25.7,26.89,25.5,26.81,277573,0
2016-03-18,26.97,27.04,26.59,26.61,330136,0
2016-03-21,26.63,26.77,26.26,26.37,158694,0
2016-03-22,26.25,27.49,26.13,27.25,290761,0
2016-03-23,27.25,27.46,26,26.05,294778,0
2016-03-24,25.75,26.7,25.6,26.6,167739,0
2016-03-28,26.72,27.17,26.3007,26.56,114334,0
2016-03-29,26.43,27.89,26,27.81,175729,0
2016-03-30,28.09,28.66,27.71,28.3,158445,0
2016-03-31,28.35,28.75,27.95,28.6,164549,0
2016-04-01,28.35,28.545,27.45,28.28,176541,0
2016-04-04,28.36,28.5466,26.497,26.91,246931,0
2016-04-05,26.57,26.95,26.4,26.73,154339,0
2016-04-06,26.67,26.87,26.51,26.73,174502,0
2016-04-07,26.5,26.989,26.26,26.49,209784,0
2016-04-08,26.78,27.43,26.58,27.14,127275,0
2016-04-11,27.36,27.9985,26.76,26.93,108462,0
2016-04-12,27.01,27.38,26.7,26.76,90477,0
2016-04-13,26.84,27.43,26.82,27.35,99771,0
2016-04-14,27.32,27.54,27,27.35,120211,0
2016-04-15,27.37,27.84,27.19,27.68,112691,0
2016-04-18,27.69,28.07,27.48,27.95,122608,0
2016-04-19,28.09,28.18,27.6,27.97,83057,0
2016-04-20,27.88,28.05,27.48,27.9,98418,0
2016-04-21,27.96,28.2,27.46,27.93,110313,0
2016-04-22,27.99,28.54,27.82,27.99,92309,0
2016-04-25,27.99,28.07,27.21,27.47,111488,0
2016-04-26,27.55,27.72,27.1,27.62,76779,0
2016-04-27,27.75,28.4799,27.38,27.79,84505,0
2016-04-28,27.62,28,27.39,27.52,107065,0
2016-04-29,27.38,27.38,26.11,26.45,186436,0
2016-05-02,26.61,27.01,26.36,26.95,146725,0
2016-05-03,26.89,27.2,25,25.12,233689,0
2016-05-04,25.07,25.8099,24.77,25.14,258521,0
2016-05-05,25.16,25.67,25.16,25.24,285991,0
2016-05-06,24.72,29.6299,24.12,29.3,536030,0
2016-05-09,29.91,30,26.53,26.85,461054,0
2016-05-10,26.84,27.67,26.7001,27.57,206277,0
2016-05-11,27.47,28.05,27.2,27.73,211054,0
2016-05-12,27.69,28.135,27.61,27.9,112761,0
2016-05-13,27.87,28.04,27.33,27.49,148624,0
2016-05-16,27.65,28.15,27.65,27.8,207870,0
2016-05-17,27.67,28.03,27.43,27.7,379872,0
2016-05-18,27.62,28.34,27.4,27.85,128579,0
2016-05-19,27.55,27.88,27.18,27.67,110033,0
2016-05-20,27.87,28.575,27.58,28.44,188745,0
2016-05-23,28.43,28.73,28.3,28.395,113799,0
2016-05-24,28.64,29.76,28.5301,29.49,147899,0
2016-05-25,29.66,29.97,29.57,29.7,153319,0
2016-05-26,30.48,30.48,29.17,29.28,100703,0
2016-05-27,29.32,30.2,29.32,29.73,142336,0
2016-05-31,29.69,30.08,29.4591,29.88,217494,0
2016-06-01,29.89,30.2386,29.3,30.14,130470,0
2016-06-02,30.1,30.3799,29.5,30.1,154823,0
2016-06-03,30.15,31.05,30.06,30.8,138533,0
2016-06-06,30.62,31.17,30.35,30.81,153447,0
2016-06-07,30.81,31.08,30.52,30.94,143977,0
2016-06-08,31.08,31.33,30.63,30.94,185277,0
2016-06-09,30.69,31.08,30.32,30.99,88994,0
2016-06-10,30.64,31.1867,30.45,30.9,154855,0
2016-06-13,30.75,31.08,30.31,30.94,155701,0
2016-06-14,30.65,31.06,30.47,30.66,246807,0
2016-06-15,30.9,32.19,30.7,31.47,365353,0
2016-06-16,31.42,31.42,30.34,31.25,313427,0
2016-06-17,31.18,31.88,31.04,31.08,225882,0
2016-06-20,31.44,32.04,31.18,31.81,188190,0
2016-06-21,31.85,31.96,31.236,31.85,180854,0
2016-06-22,31.89,32.46,31.65,31.78,195644,0
2016-06-23,32.22,32.33,31.75,32.1,155033,0
2016-06-24,30.74,31.56,30.4,30.99,232991,0
2016-06-27,30.59,30.73,29.48,30.06,284680,0
2016-06-28,30.35,30.5,29.9,30.15,199230,0
2016-06-29,30.35,30.74,30.35,30.65,111583,0
2016-06-30,30.82,31.57,30.61,31.57,99678,0
2016-07-01,31.62,32.25,31.55,32.03,101905,0
2016-07-05,31.77,32.02,31.348,31.96,138623,0
2016-07-06,31.76,32.53,31.76,32.33,87397,0
2016-07-07,32.29,32.47,31.9,32.24,86413,0
2016-07-08,32.41,33.25,32.41,33.12,107516,0
2016-07-11,34.29,35.14,33.87,35.02,238041,0
2016-07-12,35.44,35.59,34.9,35.38,226090,0
2016-07-13,35.63,35.82,35.3,35.82,230601,0
2016-07-14,36.27,36.6,35.62,35.86,294834,0
2016-07-15,36.09,36.53,35.6,35.77,231263,0
2016-07-18,36.41,36.42,35.82,35.95,284712,0
2016-07-19,35.93,36.11,35.09,35.48,153263,0
2016-07-20,35.55,35.83,35.1,35.29,131089,0
2016-07-21,35.29,35.73,35,35.08,252166,0
2016-07-22,35.04,35.62,34.78,35.43,253216,0
2016-07-25,35.5,35.5,35.11,35.36,116638,0
2016-07-26,35.42,35.88,35.42,35.69,243847,0
2016-07-27,35.92,36.229,35.37,35.69,219580,0
2016-07-28,35.35,35.35,32.68,34.29,468984,0
2016-07-29,34.34,35.61,34.05,35.28,333834,0
2016-08-01,35.4,36.82,35.28,36.62,282334,0
2016-08-02,36.77,36.85,35.84,36.3,263209,0
2016-08-03,35.99,36.92,35.99,36.88,237629,0
2016-08-04,36.83,37.9,36.83,37.64,424484,0
2016-08-05,37.92,38.97,37.69,38.59,355102,0
2016-08-08,38.72,39.9999,37.42,37.93,297729,0
2016-08-09,38.16,38.45,37.81,38.25,201540,0
2016-08-10,38.25,38.36,38,38.12,168736,0
2016-08-11,38.16,38.5,37.8,38.29,164810,0
2016-08-12,38,38.46,37.14,37.46,207579,0
2016-08-15,37.33,38,36.75,37.75,191365,0
2016-08-16,37.74,38.03,37.64,37.71,200406,0
2016-08-17,37.58,37.609,36.96,37.16,111872,0
2016-08-18,37.1,37.43,36.89,37.25,145666,0
2016-08-19,37.16,37.2,36.72,36.93,125525,0
2016-08-22,36.91,38.05,36.81,37.97,263873,0
2016-08-23,38.17,38.59,38.17,38.48,170653,0
2016-08-24,38.35,38.56,38.22,38.4001,148198,0
2016-08-25,38.23,38.91,38.23,38.91,130093,0
2016-08-26,38.87,39.195,37.83,38.25,183525,0
2016-08-29,38.45,39.34,38.28,39.11,152120,0
2016-08-30,39.02,39.51,38.84,39.28,152367,0
2016-08-31,39.33,39.62,38.01,38.16,181385,0
2016-09-01,38.29,38.65,37.82,38.65,134047,0
2016-09-02,38.95,38.99,37.94,38.41,185688,0
2016-09-06,38.34,38.94,38,38.31,156495,0
2016-09-07,38.3,38.54,38.12,38.49,139184,0
2016-09-08,38.5,38.71,38.05,38.46,105463,0
2016-09-09,38.02,38.15,35.81,35.85,274367,0
2016-09-12,35.54,36.21,34.57,36.16,207886,0
2016-09-13,35.64,36.1958,34.975,35.43,116001,0
2016-09-14,35.59,35.61,34.96,35.1,102576,0
2016-09-15,35.1,35.57,34.85,35.55,93459,0
2016-09-16,35.44,35.83,35.405,35.74,344733,0
2016-09-19,35.83,36.17,35.68,36.03,112676,0
2016-09-20,36.27,36.44,35.91,36.22,206633,0
2016-09-21,36.29,37.23,36.29,37.22,253934,0
2016-09-22,37.58,38.25,37.35,38.25,145089,0
2016-09-23,38.2,38.2,37.6,37.6,89476,0
2016-09-26,37.5,37.9599,37.31,37.38,87539,0
2016-09-27,37.25,37.88,37.15,37.85,93912,0
2016-09-28,37.97,38.06,37.45,38,88456,0
2016-09-29,37.8,37.8,37.19,37.22,99023,0
2016-09-30,37.43,37.66,36.845,37.14,90543,0
2016-10-03,37,37.21,36.71,37.03,92207,0
2016-10-04,37,37.32,36.5,36.81,77676,0
2016-10-05,37.09,37.58,36.81,37.3,67183,0
2016-10-06,37.16,38.25,36.9,38.18,97214,0
2016-10-07,38.12,38.12,37.195,37.48,137708,0
2016-10-10,37.74,38.57,37.74,38.48,132623,0
2016-10-11,38.42,38.42,36.78,37.32,118213,0
2016-10-12,37.32,38.39,37.0601,38.33,143058,0
2016-10-13,37.93,37.93,37.275,37.44,165938,0
2016-10-14,37.8,37.92,37.26,37.37,95759,0
2016-10-17,37.5,37.84,37.29,37.35,92909,0
2016-10-18,37.82,37.82,36.71,36.72,110818,0
2016-10-19,36.79,36.9,36.1,36.62,139218,0
2016-10-20,36.41,36.49,35.36,35.38,256399,0
2016-10-21,35.03,35.69,34.54,35.5,136795,0
2016-10-24,35.77,36.32,35.58,35.8,157066,0
2016-10-25,35.8,36.642,35.12,35.33,127078,0
2016-10-26,35.05,35.64,34.58,34.65,286263,0
2016-10-27,36.64,38.11,34.945,35.96,407725,0
2016-10-28,36.12,37.714,36.12,37.36,231544,0
2016-10-31,37.45,38.95,37.3,38.9,251010,0
2016-11-01,39,39.45,38.25,39.1,224528,0
2016-11-02,39,39.8,38.75,39.2,235575,0
2016-11-03,39.25,39.65,38.55,38.6,286297,0
2016-11-04,38.8,39.05,38.45,38.65,377652,0
2016-11-07,39.25,39.8,38.975,39.2,233470,0
2016-11-08,39.45,40.65,39.25,40.65,260284,0
2016-11-09,40.35,43.25,40.255,42.95,460854,0
2016-11-10,43.6,44.3,42.85,43.3,370758,0
2016-11-11,43,43.9,42.6,42.95,386584,0
2016-11-14,44.25,44.25,42.3,42.95,564842,0
2016-11-15,43,44.15,42.65,44.05,262156,0
2016-11-16,44.1,44.6,43,44.5,316253,0
2016-11-17,44.85,45.55,44.6,44.85,194364,0
2016-11-18,45.05,45.8,44.6,45.55,239937,0
2016-11-21,45.55,46,44.75,45.8,177041,0
2016-11-22,46.25,46.6,45.8,46.55,275366,0
2016-11-23,46.35,47.25,46.25,46.9,177448,0
2016-11-25,47.2,48.05,46.7997,47.85,102558,0
2016-11-28,47.9,48.05,46.85,47,162378,0
2016-11-29,46.9,46.9,44.3,45,474299,0
2016-11-30,45,45.65,44.6,45,246816,0
2016-12-01,45.15,46,44.6,44.65,274851,0
2016-12-02,44.25,45.9,43.055,45.3,467953,0
2016-12-05,46,46.2,45.1,45.95,181347,0
2016-12-06,46.4,46.5,45.275,45.6,327271,0
2016-12-07,45.85,45.85,44.7,45.25,256301,0
2016-12-08,45.25,45.45,44.6,44.825,343917,0
2016-12-09,44.75,44.85,44,44.05,308954,0
2016-12-12,43.85,44,43.03,43.6,488694,0
2016-12-13,43.8,44.7,42.875,43.15,314991,0
2016-12-14,43,43.95,42.69,42.8,183930,0
2016-12-15,42.7,43.1,41.9,42.55,313923,0
2016-12-16,42.65,43.1999,42.4,42.925,444274,0
2016-12-19,43.15,43.6,42.95,43.35,248102,0
2016-12-20,43.35,43.95,43,43.85,224116,0
2016-12-21,44,44.2212,43.575,43.7,171533,0
2016-12-22,43.5,43.825,42.85,43,174181,0
2016-12-23,43.1,43.15,42.65,42.9,99132,0
2016-12-27,42.7,43.65,42.7,43.15,154086,0
2016-12-28,43.25,43.3,42.55,42.8,136484,0
2016-12-29,42.85,43.1,42.1927,42.55,157108,0
2016-12-30,42.5,42.55,41.45,41.65,236096,0
2017-01-03,42,43.2,41.46,43.2,264043,0
2017-01-04,43.35,44.05,42.7,44.05,352525,0
2017-01-05,44.25,44.7,43.25,43.45,342574,0
2017-01-06,43.65,43.65,41.35,41.35,357279,0
2017-01-09,41.1,41.7,40.75,41.55,230447,0
2017-01-10,41.75,43.6,41.35,43.45,517686,0
2017-01-11,43.45,44.15,43.15,44.15,231673,0
2017-01-12,44.15,44.15,42.5,42.95,288318,0
2017-01-13,42.9,44.05,42.9,43.25,215032,0
2017-01-17,43.2,43.2,41.85,41.85,112224,0
2017-01-18,41.95,42.75,41.5,42.7,228411,0
2017-01-19,42.6,42.95,41.95,42.1,146923,0
2017-01-20,42.2,42.65,41.825,42.2,162012,0
2017-01-23,42.05,42.8,42.05,42.8,110976,0
2017-01-24,42.95,44.1,42.9,43.9,93702,0
2017-01-25,44.3,45.05,44.15,44.6,140228,0
2017-01-26,44.45,45.05,42.45,43.2,239959,0
2017-01-27,43.35,43.55,42.95,43.4,93908,0
2017-01-30,43.15,43.3,42.3,43.1,153544,0
2017-01-31,42.9,44.05,42.8,43.9,153779,0
2017-02-01,44.15,44.45,42.85,43.05,138497,0
2017-02-02,43,43.95,42.6739,43.4,146178,0
2017-02-03,43.45,43.45,40.8,41.25,405452,0
2017-02-06,41.05,41.65,39.65,41.2,287018,0
2017-02-07,40.85,41.4,40.4504,40.95,221531,0
2017-02-08,40.95,41.575,40.5,41.4,163553,0
2017-02-09,41.45,42.7,41.45,42.55,114485,0
2017-02-10,42.8,43.5,42.45,43.45,191072,0
2017-02-13,43.8,44.4,42.75,42.9,95156,0
2017-02-14,42.6,43.15,42.2,42.9,136057,0
2017-02-15,42.85,43.8,42.65,43.8,109642,0
2017-02-16,43.85,44.9,43.05,44.3,264245,0
2017-02-17,43.8,43.8,38.85,40.3,945786,0
2017-02-21,40.3,41.4,40.3,41.3,227357,0
2017-02-22,41.1,41.9,40.5,41.85,450768,0
2017-02-23,41.9,42.15,40.55,40.8,280983,0
2017-02-24,40.3,41.3,40.3,41.3,246781,0
2017-02-27,41.05,42.75,41.05,42.45,379877,0
2017-02-28,42.55,42.6,41.45,41.45,317723,0
2017-03-01,41.75,42.7,41.75,42.4,178764,0
2017-03-02,42.3,42.4,40.7,40.75,154391,0
2017-03-03,40.75,41.8,40.45,40.8,172696,0
2017-03-06,40.4,40.45,39.844,40.25,162340,0
2017-03-07,40.15,40.45,39.45,39.45,149676,0
2017-03-08,39.65,39.85,38.8,38.8,123824,0
2017-03-09,38.8,39.325,38.55,38.7,128965,0
2017-03-10,38.95,39.45,38.7,39.25,122662,0
2017-03-13,39.6,40.5,39.25,40.25,130280,0
2017-03-14,40.1,40.5,39.55,40.375,175156,0
2017-03-15,40.55,41.6,40.375,41.45,129690,0
2017-03-16,41.6,42,41.4,41.7,182684,0
2017-03-17,41.6,42.5,41.6,42.5,281492,0
2017-03-20,42.25,42.25,41.65,41.85,164126,0
2017-03-21,42,42,40.75,41.05,217239,0
2017-03-22,40.9,41.15,39.75,39.8,193182,0
2017-03-23,39.8,40.5,39.75,40.25,202746,0
2017-03-24,40.3,40.95,39.6,40.1,130385,0
2017-03-27,39.5,40.25,39,40.05,95018,0
2017-03-28,39.95,40.65,38.9,40.4,154206,0
2017-03-29,40.15,40.2,39.9,40.2,76637,0
2017-03-30,40.2,41.15,40.2,41.1,159693,0
2017-03-31,41.05,41.4,40.7,41.2,223237,0
2017-04-03,41.25,41.4,38.825,39.55,240539,0
2017-04-04,39.45,40.15,39.45,39.55,112930,0
2017-04-05,39.75,40.15,39.1,39.2,171903,0
2017-04-06,39.25,39.9,39.075,39.6,111107,0
2017-04-07,39.55,39.85,39.3,39.7,256394,0
2017-04-10,39.7,40.22,39.5,39.95,96569,0
2017-04-11,39.8,40.45,39.8,40.45,84819,0
2017-04-12,40.35,40.35,39.05,39.1,139771,0
2017-04-13,39.05,39.1,37.3,37.3,284591,0
2017-04-17,37.35,37.6,36.7,36.85,417138,0
2017-04-18,36.35,37.15,36.005,37,250589,0
2017-04-19,37,37.65,36.9,37.2,238402,0
2017-04-20,37.25,38.35,37.25,38.15,172025,0
2017-04-21,38.15,38.425,37.825,38.3,156100,0
2017-04-24,38.9,39.1,38.45,38.6,154559,0
2017-04-25,39,39.45,39,39.1,120049,0
2017-04-26,38.9,39.5,37.5,39.15,188028,0
2017-04-27,39.1,39.55,38.75,39.5,198775,0
2017-04-28,39.5,39.564,38.65,39.25,200703,0
2017-05-01,39.2,39.95,38.75,39.15,464033,0
2017-05-02,39.15,39.55,38.525,38.9,207606,0
2017-05-03,38.7,39,38.4,38.9,191315,0
2017-05-04,38.95,39.35,38.55,39,280999,0
2017-05-05,32.7,35.75,31.205,34.425,1161590,0
2017-05-08,34.15,34.15,32.85,33.15,289667,0
2017-05-09,33.1,33.5,32.1,32.3,287317,0
2017-05-10,32.35,32.5,31.65,31.7,326103,0
2017-05-11,31.5,31.65,30.675,31.55,448383,0
2017-05-12,31.5,32.4,31.4,32.025,267845,0
2017-05-15,32.15,32.3,31.75,32.1,126554,0
2017-05-16,32.25,32.4,31.95,32.1,186924,0
2017-05-17,31.75,31.95,31,31.05,226200,0
2017-05-18,30.95,31.275,30.85,30.9,138389,0
2017-05-19,31.05,31.45,30.8,31.4,217464,0
2017-05-22,31.55,31.95,31.35,31.85,249310,0
2017-05-23,31.9,32.5,31.5,32.35,246065,0
2017-05-24,32.5,32.65,32.15,32.4,206751,0
2017-05-25,32.55,32.65,31.775,32.05,161091,0
2017-05-26,31.95,31.95,31.43,31.55,161134,0
2017-05-30,31.4,31.6,31,31.25,268863,0
2017-05-31,31.25,31.9,30.4,31.1,1102605,0
2017-06-01,31.1,31.9,30.85,31.85,275979,0
2017-06-02,31.85,32.75,31.85,32.7,295812,0
2017-06-05,32.85,32.95,32.55,32.75,178149,0
2017-06-06,32.5,33.5,32.1,33.25,307391,0
2017-06-07,33.4,33.65,33.05,33.35,464151,0
2017-06-08,33.4,34.575,33.35,34.4,353286,0
2017-06-09,34.6,35.175,34,35.05,325846,0
2017-06-12,34.9,35.35,34.175,34.4,406450,0
2017-06-13,34.55,34.8,34.35,34.5,172752,0
2017-06-14,34.5,34.7,33.85,34.45,291334,0
2017-06-15,34.05,34.65,34.05,34.5,150489,0
2017-06-16,34.4,34.8,34.35,34.8,275832,0
2017-06-19,34.95,35.225,34.5,35.15,152007,0
2017-06-20,35,35.15,34.85,35,149972,0
2017-06-21,35.15,35.5381,34.65,34.7,160041,0
2017-06-22,34.6,35,34.45,34.5,278689,0
2017-06-23,34.65,34.725,34.35,34.45,1132110,0
2017-06-26,34.5,35.1,34.45,34.65,301161,0
2017-06-27,34.6,35.05,34.05,34.3,382861,0
2017-06-28,34.55,35.15,34.5,34.85,181072,0
2017-06-29,34.9,35.275,34.45,35.1,168356,0
2017-06-30,35.15,35.75,35.15,35.65,132304,0
2017-07-03,35.7,35.95,35.35,35.85,74974,0
2017-07-05,35.8,36.075,35.75,35.8,162667,0
2017-07-06,35.55,36,35.55,35.7,269769,0
2017-07-07,35.65,35.925,35,35.2,218139,0
2017-07-10,35,35.05,34.05,34.45,353505,0
2017-07-11,34.4,34.95,33.9,34.2,248490,0
2017-07-12,33.95,34.05,32.45,33.3,716449,0
2017-07-13,33.4,33.85,32.85,33.35,288174,0
2017-07-14,33.35,33.75,33.2,33.4,351557,0
2017-07-17,33.35,34,33.25,34,263429,0
2017-07-18,33.8,34,32.5,32.5,297708,0
2017-07-19,32.6,33.15,32.35,32.95,333300,0
2017-07-20,33.1,33.1,32.4,32.85,193539,0
2017-07-21,33.1,33.1,31.35,31.5,303067,0
2017-07-24,31.5,31.55,30.8,30.9,364429,0
2017-07-25,30.9,32,30.65,31.65,621831,0
2017-07-26,31.85,31.85,30.55,30.55,533458,0
2017-07-27,30.75,31.45,28.05,29.45,1042019,0
2017-07-28,29.2,30,28.555,29.9,565905,0
2017-07-31,30.05,30.05,29.475,29.85,260150,0
2017-08-01,30,30.45,29.9,30.2,342422,0
2017-08-02,30.25,30.4,29.05,29.15,245833,0
2017-08-03,29.3,29.8,29.15,29.55,205764,0
2017-08-04,29.65,30,29.6,29.85,164371,0
2017-08-07,29.8,30.43,29.7,29.8,153117,0
2017-08-08,29.75,30.175,29.55,29.8,434758,0
2017-08-09,29.55,29.8,29,29.15,162870,0
2017-08-10,28.95,29.25,28.5,28.5,276961,0
2017-08-11,28.7,29.1,28.45,28.75,217511,0
2017-08-14,29.05,29.25,28.9,29.15,241510,0
2017-08-15,29.15,29.2,28.05,28.15,145297,0
2017-08-16,28.2,28.5,27.4,27.75,292690,0
2017-08-17,27.6,27.95,26.975,27,260611,0
2017-08-18,26.75,27.125,25.61,26.95,273221,0
2017-08-21,26.85,27.175,26.75,26.85,148909,0
2017-08-22,27,28.2135,26.925,27.35,196353,0
2017-08-23,27.2,28.2,27.2,27.7,250500,0
2017-08-24,27.8,28,27.45,27.85,207826,0
2017-08-25,27.85,28.2,27.65,28.15,178830,0
2017-08-28,28.1,28.65,28.1,28.3,319106,0
2017-08-29,28.15,28.7,27.95,28.65,281843,0
2017-08-30,28.6,29.3,28.55,29.25,263686,0
2017-08-31,29.4,29.55,29.15,29.25,223188,0
2017-09-01,29.3,29.5,29.15,29.3,118896,0
2017-09-05,29.2,29.5,28.3,28.35,179736,0
2017-09-06,28.55,28.95,28.5,28.9,116666,0
2017-09-07,29.05,29.05,28.05,28.35,129365,0
2017-09-08,28.35,28.85,28.15,28.65,99283,0
2017-09-11,28.9,28.95,28.6,28.75,96623,0
2017-09-12,28.9,29,28.5,28.5,180185,0
2017-09-13,28.5,29.55,28.5,29.2,348245,0
2017-09-14,29.2,29.2,28.4,28.5,113521,0
2017-09-15,28.6,29,28.45,29,343472,0
2017-09-18,29.05,29.15,28.675,29,173110,0
2017-09-19,28.95,29.05,28.5,28.85,264390,0
2017-09-20,28.8,29.3,28.8,29.2,218723,0
2017-09-21,29.1,29.5,29.1,29.3,142181,0
2017-09-22,29.05,29.65,29.05,29.6,199541,0
2017-09-25,29.6,29.9,29.45,29.9,148093,0
2017-09-26,29.85,30.35,29.85,30.2,298376,0
2017-09-27,30.4,31.35,30.25,30.8,406052,0
2017-09-28,30.85,31.05,30.55,30.95,315304,0
2017-09-29,31.05,31.15,30.25,31.15,229053,0
2017-10-02,31.15,31.475,30.95,31.3,143967,0
2017-10-03,31.45,31.85,31.25,31.8,126729,0
2017-10-04,31.75,32.05,31.2,31.25,173160,0
2017-10-05,31.25,31.6,31.15,31.3,145127,0
2017-10-06,31.15,31.53,31.1,31.35,256188,0
2017-10-09,31.35,31.575,31.2,31.5,96223,0
2017-10-10,31.75,32.05,31.65,31.85,168837,0
2017-10-11,31.9,32.2,31.8,32.1,155321,0
2017-10-12,32.15,32.3,31.95,32.3,140688,0
2017-10-13,32.25,32.6,32.2,32.5,191072,0
2017-10-16,32.5,32.75,32.3,32.55,187946,0
2017-10-17,32.5,32.625,31.95,32.1,165391,0
2017-10-18,32.6,33.25,32.5,32.75,184334,0
2017-10-19,32.55,32.85,31.73,32.6,158022,0
2017-10-20,32.95,33.025,32.55,32.55,172287,0
2017-10-23,32.6,32.95,32.55,32.85,129343,0
2017-10-24,32.85,33.1,32.65,33,96249,0
2017-10-25,32.7,32.8,32.3,32.5,129506,0
2017-10-26,32.7,33.15,32.45,32.7,112513,0
2017-10-27,32.75,33,32.35,32.55,146566,0
2017-10-30,32.15,32.9,31.3,31.8,264568,0
2017-10-31,32,33.325,32,33.25,205750,0
2017-11-01,33.45,33.95,32.5,32.5,235143,0
2017-11-02,32.4,32.9,31.85,32.7,177677,0
2017-11-03,33.4,34.2,32.3,33,401824,0
2017-11-06,33,33.55,32.825,33.25,214030,0
2017-11-07,33.4,33.45,32.25,32.5,354003,0
2017-11-08,32.6,32.75,32.15,32.2,327046,0
2017-11-09,31.95,32.25,30.95,31.15,344002,0
2017-11-10,31.1,31.3,30.5,30.5,312650,0
