Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.4,26.4,25.65,26.1,769,0
2005-02-28,25.8,26.4,25.35,25.65,7146,0
2005-03-01,25.5,26.4,25.5,26.1,3322,0
2005-03-02,27.3,27.3,25.65,26.55,8566,0
2005-03-03,25.05,27,25.05,25.95,1719,0
2005-03-04,25.95,25.95,25.05,25.65,1490,0
2005-03-07,25.95,27,25.8,25.95,1918,0
2005-03-08,26.4,27,25.35,25.5,3424,0
2005-03-09,25.35,25.65,25.2,25.35,1869,0
2005-03-10,25.05,25.5,24.6,24.75,2753,0
2005-03-11,25.35,25.5,24,24.6,1160,0
2005-03-14,24,25.35,24,24.45,1284,0
2005-03-15,24.15,25.2,23.7,25.2,2291,0
2005-03-16,26.25,26.25,23.55,23.7,1102,0
2005-03-17,23.7,24.6,23.7,24.3,673,0
2005-03-18,23.4,24.15,22.65,23.4,2088,0
2005-03-21,22.8,23.25,20.4,22.05,4842,0
2005-03-22,22.8,23.4,22.05,22.5,1773,0
2005-03-23,22.95,23.4,21.9,23.1,1581,0
2005-03-24,22.65,23.1,22.05,23.1,1573,0
2005-03-28,23.4,24.75,23.4,24.6,5812,0
2005-03-29,25.2,26.25,24.6,25.05,6132,0
2005-03-30,25.65,26.7,25.65,26.7,3589,0
2005-03-31,27.3,27.9,26.25,26.55,7911,0
2005-04-01,27.6,27.75,26.85,27.3,3081,0
2005-04-04,26.55,26.55,24.15,26.1,1036,0
2005-04-05,26.85,27,25.05,25.05,800,0
2005-04-06,27,28.5,25.65,26.55,2457,0
2005-04-07,26.55,27,25.5,25.65,1481,0
2005-04-08,25.65,26.25,25.5,26.25,1820,0
2005-04-11,26.25,26.85,25.8,25.8,383,0
2005-04-12,25.5,25.5,23.4,25.2,1509,0
2005-04-13,25.8,25.8,23.55,23.55,614,0
2005-04-14,22.95,24.15,22.95,23.85,1412,0
2005-04-15,22.5,23.4,21.75,22.8,1393,0
2005-04-18,23.25,24.45,23.25,24,1380,0
2005-04-19,24.6,24.6,22.5,24.3,900,0
2005-04-20,24.6,24.6,22.5,23.4,2399,0
2005-04-21,24.75,27,24.75,25.35,4065,0
2005-04-22,24.9,26.55,24.15,26.55,1892,0
2005-04-25,25.5,26.55,25.05,25.35,589,0
2005-04-26,24.75,25.05,24.15,24.9,3661,0
2005-04-27,23.55,25.2,23.55,24.45,792,0
2005-04-28,24,24,23.7,23.85,236,0
2005-04-29,23.7,24.6,23.4,23.55,93,0
2005-05-02,24.15,25.05,24.15,24.75,51,0
2005-05-03,24.75,24.75,23.7,23.7,297,0
2005-05-04,24,24,23.85,24,40,0
2005-05-05,24.3,24.45,24,24.45,60,0
2005-05-06,24.9,25.2,24.45,25.05,963,0
2005-05-09,25.05,25.35,24,25.35,512,0
2005-05-10,25.05,25.05,24.15,24.75,489,0
2005-05-11,27,27.15,24.45,25.95,1953,0
2005-05-12,24,25.8,24,25.65,642,0
2005-05-13,25.65,26.55,25.65,25.65,348,0
2005-05-16,25.5,26.55,24.45,24.45,381,0
2005-05-17,23.85,24.75,23.85,24.6,664,0
2005-05-18,24.15,24.75,24.15,24.6,857,0
2005-05-19,25.35,26.1,24,24.3,940,0
2005-05-20,24,25.5,24,24.45,160,0
2005-05-23,24.45,25.05,24.45,24.45,462,0
2005-05-24,24.6,24.6,23.85,24,173,0
2005-05-25,23.4,25.95,23.4,25.2,713,0
2005-05-26,24.9,25.05,24,24.6,2735,0
2005-05-27,24.9,25.5,24.6,25.35,4455,0
2005-05-31,25.5,25.5,23.4,24.75,2106,0
2005-06-01,24.9,24.9,23.55,23.7,1798,0
2005-06-02,24.6,24.75,23.55,24.45,729,0
2005-06-03,24.9,24.9,24.45,24.45,277,0
2005-06-06,23.55,24.6,22.95,24.6,589,0
2005-06-07,24.6,24.6,24,24.3,87,0
2005-06-08,24.9,24.9,23.25,23.25,978,0
2005-06-09,23.25,24.3,23.25,23.85,1051,0
2005-06-10,24.15,25.05,24.15,25.05,222,0
2005-06-13,24.75,24.9,23.55,23.7,525,0
2005-06-14,23.7,24.45,23.55,23.7,892,0
2005-06-15,23.55,23.7,23.25,23.4,1005,0
2005-06-16,23.1,23.25,22.2,23.1,2370,0
2005-06-17,22.5,23.55,22.5,22.8,4244,0
2005-06-20,21.6,21.6,18.75,20.1,7067,0
2005-06-21,19.65,20.55,19.65,20.25,1449,0
2005-06-22,20.85,20.85,18.45,19.05,7952,0
2005-06-23,19.05,19.5,19.05,19.2,4275,0
2005-06-24,21,21,19.05,19.5,4919,0
2005-06-27,19.65,19.65,18.6,18.6,5632,0
2005-06-28,18.45,18.6,16.2,17.7,5210,0
2005-06-29,18,18,16.65,17.25,1868,0
2005-06-30,17.4,18.3,16.8,18.15,2175,0
2005-07-01,18.15,18.15,17.55,17.55,433,0
2005-07-05,18.45,19.2,18,18.15,2640,0
2005-07-06,18.45,19.05,18,18,610,0
2005-07-07,18,18.45,17.25,17.4,631,0
2005-07-08,18,18.6,17.7,18.15,1593,0
2005-07-11,19.05,20.7,18.75,18.75,4518,0
2005-07-12,19.2,19.5,17.7,18.3,4400,0
2005-07-13,18,18,17.7,17.85,1019,0
2005-07-14,17.85,19.05,17.85,18.9,2535,0
2005-07-15,18,19.05,17.7,18,2246,0
2005-07-18,17.4,19.2,17.4,18.45,1720,0
2005-07-19,17.7,18.9,17.7,18.45,3212,0
2005-07-20,17.7,18.6,17.7,18.45,542,0
2005-07-21,17.85,18.75,17.7,18.6,608,0
2005-07-22,18.75,19.5,17.85,18.15,665,0
2005-07-25,18.45,19.5,18.45,19.5,2969,0
2005-07-26,19.35,20.1,19.35,19.65,2421,0
2005-07-27,19.5,20.25,19.5,19.8,2302,0
2005-07-28,21,21,19.65,20.1,1133,0
2005-07-29,19.65,20.1,19.5,19.65,1338,0
2005-08-01,19.95,20.1,18.9,18.9,1063,0
2005-08-02,18.9,19.2,18.45,18.45,2257,0
2005-08-03,18.75,18.75,18.45,18.75,1898,0
2005-08-04,18.75,18.9,18.3,18.6,773,0
2005-08-05,19.2,19.35,18,18.3,1623,0
2005-08-08,18.3,18.75,18.3,18.75,80,0
2005-08-09,17.4,19.5,17.4,17.85,2289,0
2005-08-10,17.55,18,17.25,18,1316,0
2005-08-11,17.55,17.55,17.55,17.55,106,0
2005-08-12,17.25,18.9,17.25,17.55,1850,0
2005-08-15,17.25,18.15,17.25,17.4,1820,0
2005-08-16,17.25,17.4,17.25,17.4,943,0
2005-08-17,17.55,18.3,17.25,17.55,1320,0
2005-08-18,16.8,18.15,16.8,17.85,390,0
2005-08-19,17.25,18.15,17.1,18.15,240,0
2005-08-22,18,18,17.4,17.55,1726,0
2005-08-23,17.25,17.85,17.1,17.7,920,0
2005-08-24,16.8,17.7,16.8,17.25,275,0
2005-08-25,16.8,17.4,16.8,17.1,592,0
2005-08-26,17.1,17.55,16.95,17.55,3903,0
2005-08-29,18.75,19.2,17.7,18.75,5395,0
2005-08-30,13.8,19.35,13.8,18.15,2067,0
2005-08-31,18.15,19.05,17.85,19.05,853,0
2005-09-01,18.75,18.75,18.15,18.15,269,0
2005-09-02,18.9,19.05,17.7,17.7,364,0
2005-09-06,17.85,18.15,17.85,17.85,838,0
2005-09-07,17.85,17.85,17.85,17.85,313,0
2005-09-08,17.55,18,17.55,18,663,0
2005-09-09,18.15,18.15,17.4,17.4,872,0
2005-09-12,17.4,18.6,17.4,18.15,855,0
2005-09-13,18.9,18.9,17.7,17.7,356,0
2005-09-14,18.75,18.75,18,18,147,0
2005-09-15,18,18,17.4,17.4,567,0
2005-09-16,17.4,17.7,17.4,17.7,147,0
2005-09-19,17.4,20.7,17.4,19.95,17835,0
2005-09-20,19.5,19.5,17.4,18.6,8237,0
2005-09-21,18.6,18.6,17.55,18.15,1182,0
2005-09-22,17.85,18,17.4,17.55,862,0
2005-09-23,18.75,18.75,17.55,18.15,1221,0
2005-09-26,18,18.15,17.7,17.7,1514,0
2005-09-27,18,18,17.55,17.55,5115,0
2005-09-28,18.15,18.9,17.55,17.55,10439,0
2005-09-29,18,18.3,17.4,18,3568,0
2005-09-30,18.3,19.2,18.15,18.45,6257,0
2005-10-03,18.15,18.75,17.1,17.1,5763,0
2005-10-04,16.95,18.45,16.95,17.55,1105,0
2005-10-05,18.3,18.3,17.4,17.4,1088,0
2005-10-06,17.55,17.85,17.1,17.55,1688,0
2005-10-07,18.75,18.75,18,18.15,575,0
2005-10-10,17.7,18.15,17.4,18.15,327,0
2005-10-11,17.4,17.85,17.4,17.55,470,0
2005-10-12,17.55,18.3,17.55,18.3,212,0
2005-10-13,17.4,18,17.4,17.7,4619,0
2005-10-14,17.85,17.85,17.25,17.55,10361,0
2005-10-17,17.85,17.85,17.4,17.4,998,0
2005-10-18,17.55,17.55,16.8,16.8,3588,0
2005-10-19,18,18,15.3,17.1,6049,0
2005-10-20,16.35,17.55,16.35,16.8,447,0
2005-10-21,17.55,18,16.5,17.55,993,0
2005-10-24,17.55,17.55,16.8,17.4,709,0
2005-10-25,17.1,17.85,16.95,17.55,1510,0
2005-10-26,17.25,17.25,17.1,17.25,1466,0
2005-10-27,16.5,18.75,16.5,18.75,13183,0
2005-10-28,18.6,18.6,17.55,17.55,1567,0
2005-10-31,18,18.6,17.55,18.45,1343,0
2005-11-01,19.5,19.8,18.9,19.8,7151,0
2005-11-02,20.25,21.45,19.95,21,11581,0
2005-11-03,21,21.75,20.7,21.15,10299,0
2005-11-04,21.6,21.75,21,21.45,4924,0
2005-11-07,21.75,21.9,19.5,21.6,9357,0
2005-11-08,22.5,22.5,20.1,21,11426,0
2005-11-09,20.25,22.2,20.25,21.3,2142,0
2005-11-10,21.6,21.6,20.4,20.85,4600,0
2005-11-11,20.4,20.85,20.4,20.7,1101,0
2005-11-14,21,21,19.5,20.55,3730,0
2005-11-15,20.1,20.4,19.5,20.1,1080,0
2005-11-16,19.95,19.95,19.5,19.65,223,0
2005-11-17,19.5,20.25,19.5,20.25,986,0
2005-11-18,19.8,20.7,19.8,20.7,425,0
2005-11-21,20.7,20.7,19.2,19.8,3149,0
2005-11-22,18.75,20.25,17.4,19.8,1692,0
2005-11-23,19.05,20.25,19.05,19.95,1876,0
2005-11-25,20.25,20.25,19.2,20.1,600,0
2005-11-28,20.7,21.9,20.7,21.75,14417,0
2005-11-29,22.5,24.6,22.5,24,18498,0
2005-11-30,24.9,25.8,24.9,25.2,21134,0
2005-12-01,25.05,26.25,23.55,23.85,8306,0
2005-12-02,23.4,24,21.75,23.85,15797,0
2005-12-05,25.5,26.25,24.75,25.05,22982,0
2005-12-06,25.05,25.8,24.75,25.5,11341,0
2005-12-07,24.3,25.05,24.15,24.3,2287,0
2005-12-08,24,25.2,23.25,23.85,2562,0
2005-12-09,24.3,24.6,23.25,23.55,513,0
2005-12-12,23.7,25.05,23.1,23.7,9218,0
2005-12-13,23.55,24,23.4,23.55,390,0
2005-12-14,23.7,24,23.25,24,1142,0
2005-12-15,23.25,23.85,22.8,23.7,2049,0
2005-12-16,24,25.05,23.85,24.6,3637,0
2005-12-19,25.05,26.1,25.05,25.5,6699,0
2005-12-20,25.95,27,25.35,27,10248,0
2005-12-21,26.25,26.25,22.65,23.25,21748,0
2005-12-22,23.25,23.7,22.5,23.55,3472,0
2005-12-23,23.55,24.3,23.55,23.55,747,0
2005-12-27,22.65,23.4,22.5,22.8,3814,0
2005-12-28,22.2,22.65,21.75,22.35,2335,0
2005-12-29,21.9,22.35,21.15,21.6,2526,0
2005-12-30,21.75,22.35,21.3,21.75,3227,0
2006-01-03,23.4,24.75,23.4,24.75,8702,0
2006-01-04,27.15,28.95,25.65,26.7,46111,0
2006-01-05,27.15,27.15,23.55,26.1,10828,0
2006-01-06,26.1,26.85,24.75,26.4,4614,0
2006-01-09,25.5,25.5,22.95,23.25,56814,0
2006-01-10,24,24,22.8,23.7,10705,0
2006-01-11,23.1,24.6,23.1,24.3,15554,0
2006-01-12,24.75,24.75,23.4,24,7379,0
2006-01-13,24,24.3,24,24.3,5609,0
2006-01-17,25.05,25.05,24.15,24.3,7993,0
2006-01-18,23.85,23.85,22.95,23.7,4002,0
2006-01-19,23.7,24.45,23.7,24.15,1428,0
2006-01-20,23.25,23.85,23.25,23.4,1917,0
2006-01-23,22.95,23.55,22.95,23.4,4803,0
2006-01-24,24,24,23.25,24,5672,0
2006-01-25,24.3,24.6,24,24.3,3269,0
2006-01-26,23.85,24.15,23.7,23.85,1146,0
2006-01-27,24,24.15,23.4,23.7,4667,0
2006-01-30,23.4,23.7,23.1,23.55,3229,0
2006-01-31,23.55,24,23.1,23.7,8688,0
2006-02-01,24.15,25.95,24,25.95,63089,0
2006-02-02,24.75,25.95,24.15,24.45,5230,0
2006-02-03,24.15,24.6,23.7,24.3,2566,0
2006-02-06,24.6,24.9,23.7,24.45,3964,0
2006-02-07,24.15,24.15,18.3,22.2,13800,0
2006-02-08,22.95,22.95,22.5,22.65,2440,0
2006-02-09,22.8,23.25,22.5,22.95,5103,0
2006-02-10,23.25,23.25,21.9,22.8,5553,0
2006-02-13,22.35,22.35,21,21.6,15007,0
2006-02-14,21.3,21.9,21.15,21.75,900,0
2006-02-15,21.75,22.5,21.3,21.6,1248,0
2006-02-16,21.6,22.2,21.6,21.75,6189,0
2006-02-17,21.75,22.05,21.45,22.05,1701,0
2006-02-21,21.9,21.9,19.95,20.55,9801,0
2006-02-22,20.25,20.4,19.5,19.65,6295,0
2006-02-23,19.65,19.65,19.05,19.5,6899,0
2006-02-24,19.8,19.8,18.45,19.5,8577,0
2006-02-27,19.8,21,19.8,20.55,4522,0
2006-02-28,20.7,21,20.1,20.85,4909,0
2006-03-01,21.45,21.45,20.4,21,3963,0
2006-03-02,21,21,19.65,20.25,1279,0
2006-03-03,20.1,21.6,20.1,21.3,7242,0
2006-03-06,21.15,21.6,20.4,21.15,1919,0
2006-03-07,20.85,21.3,20.55,20.7,952,0
2006-03-08,20.25,20.4,19.8,20.4,9293,0
2006-03-09,21.15,21.15,19.65,19.95,6163,0
2006-03-10,20.25,20.7,19.8,20.4,7541,0
2006-03-13,20.7,20.85,20.1,20.1,630,0
2006-03-14,19.8,21.15,19.8,21,6032,0
2006-03-15,21.6,21.6,20.1,20.55,12824,0
2006-03-16,20.4,20.85,20.25,20.7,10150,0
2006-03-17,20.4,21.45,20.25,21.3,8007,0
2006-03-20,21.75,21.75,21,21.15,4001,0
2006-03-21,20.85,21.3,20.55,20.7,3418,0
2006-03-22,20.55,21.3,20.55,21.15,1356,0
2006-03-23,21.15,21.6,21.15,21.45,1950,0
2006-03-24,20.85,21.75,20.85,21.45,2763,0
2006-03-27,21,21.15,19.95,20.4,20541,0
2006-03-28,21.75,21.75,19.95,20.1,13471,0
2006-03-29,19.8,19.95,19.2,19.65,6673,0
2006-03-30,19.35,19.65,19.2,19.5,2043,0
2006-03-31,19.65,19.65,19.2,19.2,4663,0
2006-04-03,19.95,21.15,19.5,20.7,18653,0
2006-04-04,20.7,20.7,20.1,20.55,1461,0
2006-04-05,20.7,20.7,19.95,20.7,4560,0
2006-04-06,20.4,20.85,20.25,20.85,2548,0
2006-04-07,21,21,19.8,20.25,1612,0
2006-04-10,19.8,20.55,19.8,20.1,3766,0
2006-04-11,19.8,20.1,19.5,19.65,2340,0
2006-04-12,19.65,20.1,19.5,19.5,3518,0
2006-04-13,19.5,19.95,19.5,19.5,1070,0
2006-04-17,20.25,20.25,19.5,19.95,719,0
2006-04-18,19.95,20.4,19.5,20.25,2868,0
2006-04-19,19.95,20.25,19.8,20.25,633,0
2006-04-20,20.7,21.15,19.8,20.25,3987,0
2006-04-21,18.75,20.85,18.75,20.7,2948,0
2006-04-24,19.8,21,19.8,20.25,1158,0
2006-04-25,19.95,20.25,19.95,20.25,796,0
2006-04-26,20.25,20.55,20.1,20.4,2615,0
2006-04-27,20.1,20.85,19.95,20.85,4201,0
2006-04-28,20.25,20.85,20.25,20.7,1471,0
2006-05-01,21,22.05,18.3,21,6221,0
2006-05-02,21.15,21.3,21.15,21.3,2141,0
2006-05-03,21,21.6,20.4,21.3,2460,0
2006-05-04,21.6,23.25,21.6,23.25,9713,0
2006-05-05,22.8,24.15,22.5,23.1,6334,0
2006-05-08,22.8,24,22.8,23.1,11439,0
2006-05-09,22.8,23.85,22.8,23.85,21126,0
2006-05-10,24,24,22.05,22.2,9230,0
2006-05-11,22.2,22.35,21.9,21.9,2644,0
2006-05-12,21.6,21.75,21,21.3,2605,0
2006-05-15,22.5,22.8,22.2,22.65,11080,0
2006-05-16,22.65,25.2,22.65,25.05,48444,0
2006-05-17,26.25,26.25,24.3,25.65,75482,0
2006-05-18,25.35,25.35,22.8,23.7,11448,0
2006-05-19,24.9,24.9,23.4,24,11911,0
2006-05-22,24.3,24.9,23.25,24,24200,0
2006-05-23,25.2,25.2,24.15,24.3,13350,0
2006-05-24,24.9,25.5,24.3,24.9,13063,0
2006-05-25,24.9,25.2,24,24.3,7947,0
2006-05-26,24.3,25.5,24.3,25.35,6964,0
2006-05-30,25.35,25.5,24.15,24.3,14574,0
2006-05-31,25.05,25.05,24.3,24.45,6281,0
2006-06-01,24.75,25.05,24.75,25.05,1224,0
2006-06-02,25.35,25.5,24.75,24.9,4370,0
2006-06-05,24.9,24.9,23.25,23.25,5986,0
2006-06-06,22.65,23.4,21.9,22.2,6077,0
2006-06-07,21.9,22.5,21.75,22.2,4127,0
2006-06-08,21.6,21.75,20.7,21.75,9498,0
2006-06-09,21.75,22.2,21.6,21.75,3168,0
2006-06-12,23.1,23.1,22.05,22.05,8328,0
2006-06-13,21.75,22.35,21,21,3010,0
2006-06-14,21.6,21.9,21.3,21.6,1767,0
2006-06-15,22.95,22.95,22.2,22.5,5220,0
2006-06-16,22.65,22.8,21.9,22.35,2732,0
2006-06-19,22.95,22.95,20.85,21.6,6684,0
2006-06-20,21.9,22.5,21.75,22.2,5753,0
2006-06-21,21.9,22.35,21.9,22.35,1374,0
2006-06-22,22.5,22.5,21.75,21.9,964,0
2006-06-23,21.75,22.2,20.85,21.75,523,0
2006-06-26,21.15,22.05,21.15,21.45,283,0
2006-06-27,21.3,21.6,20.55,20.7,2549,0
2006-06-28,20.4,20.85,20.25,20.7,3984,0
2006-06-29,20.85,21.45,20.55,21.45,1769,0
2006-06-30,21.6,21.6,21,21,914,0
2006-07-03,21.45,22.2,21,21.45,2469,0
2006-07-05,21.15,21.6,21.15,21.3,9067,0
2006-07-06,21.6,21.9,21,21.15,1363,0
2006-07-07,21,22.35,21,22.05,1347,0
2006-07-10,21.6,22.05,21.6,21.6,5330,0
2006-07-11,21.75,22.05,21.45,22.05,1164,0
2006-07-12,21.75,21.75,20.4,20.7,6315,0
2006-07-13,19.35,19.65,18.75,19.05,8790,0
2006-07-14,18.9,20.1,18.6,18.9,5600,0
2006-07-17,19.95,20.25,19.05,19.65,2363,0
2006-07-18,19.5,20.7,19.5,20.1,3627,0
2006-07-19,19.8,21.15,19.8,21,3944,0
2006-07-20,21.45,22.05,21.3,21.75,4667,0
2006-07-21,21.75,21.75,20.4,20.7,2815,0
2006-07-24,20.85,21.6,20.7,20.85,5720,0
2006-07-25,21.15,22.35,21.15,22.05,14910,0
2006-07-26,22.05,22.05,20.7,20.85,5505,0
2006-07-27,21.3,21.6,20.55,20.85,4709,0
2006-07-28,21.15,21.6,20.85,21,4318,0
2006-07-31,21,21.6,20.85,21,1964,0
2006-08-01,21.3,21.6,19.5,20.1,2825,0
2006-08-02,21.45,22.5,21.15,21.6,14414,0
2006-08-03,22.65,22.65,21.75,22.05,3601,0
2006-08-04,22.35,22.35,21.45,21.6,2386,0
2006-08-07,21.15,21.6,20.4,20.7,1807,0
2006-08-08,21.15,21.75,20.55,21.3,2260,0
2006-08-09,21.75,21.75,20.7,20.85,7541,0
2006-08-10,22.35,22.35,20.85,21.45,2342,0
2006-08-11,21.15,21.15,20.55,21,1269,0
2006-08-14,20.85,21.15,20.4,21,800,0
2006-08-15,20.4,21.6,20.4,21.45,6147,0
2006-08-16,21,21.45,20.4,21.15,2821,0
2006-08-17,21.45,21.75,21,21.3,4750,0
2006-08-18,20.85,21.6,20.85,21.45,803,0
2006-08-21,20.85,21,20.4,20.7,3260,0
2006-08-22,20.85,21.15,20.7,20.7,1031,0
2006-08-23,20.85,21,19.95,19.95,3341,0
2006-08-24,20.4,20.7,20.25,20.55,1098,0
2006-08-25,21,21.3,20.7,20.7,6770,0
2006-08-28,21.3,21.3,20.7,20.85,3085,0
2006-08-29,21.3,21.3,20.55,20.55,1184,0
2006-08-30,20.25,21,20.25,20.4,17410,0
2006-08-31,20.1,20.85,19.65,19.65,4293,0
2006-09-01,20.1,20.7,19.8,20.1,3641,0
2006-09-05,19.65,20.4,19.65,20.25,4051,0
2006-09-06,19.65,20.1,19.05,19.2,5441,0
2006-09-07,19.5,19.65,18.9,19.5,1890,0
2006-09-08,19.8,19.8,19.2,19.5,4349,0
2006-09-11,19.95,20.25,19.5,19.5,5497,0
2006-09-12,19.5,20.1,19.05,19.8,1010,0
2006-09-13,20.25,20.7,19.5,20.1,22453,0
2006-09-14,19.8,20.25,19.5,19.5,6097,0
2006-09-15,19.95,20.25,19.5,20.25,4319,0
2006-09-18,20.25,20.7,19.5,20.1,10435,0
2006-09-19,20.55,20.55,19.95,20.25,6501,0
2006-09-20,20.7,20.7,20.1,20.25,4583,0
2006-09-21,20.25,20.55,20.1,20.25,3435,0
2006-09-22,20.4,20.4,19.95,19.95,1368,0
2006-09-25,21.15,21.9,21.15,21.9,44559,0
2006-09-26,22.5,22.5,21.9,21.9,9454,0
2006-09-27,22.35,22.35,21.75,22.05,5207,0
2006-09-28,22.5,22.5,21.9,22.05,6221,0
2006-09-29,21.75,22.2,21.3,21.9,4553,0
2006-10-02,21.6,22.2,21.15,21.3,1407,0
2006-10-03,22.5,22.5,21.6,21.75,8237,0
2006-10-04,22.2,22.5,22.05,22.35,7288,0
2006-10-05,22.8,24.45,22.8,24,40519,0
2006-10-06,24.6,26.25,24.3,26.25,28509,0
2006-10-09,27.9,32.4,27,31.8,107479,0
2006-10-10,30.15,30.75,28.05,28.65,55462,0
2006-10-11,29.85,29.85,27,28.35,27411,0
2006-10-12,29.7,29.7,28.2,28.8,14053,0
2006-10-13,29.25,29.25,27.15,27.9,10834,0
2006-10-16,26.85,27.45,26.25,26.4,28405,0
2006-10-17,26.55,28.2,26.4,27.9,20644,0
2006-10-18,28.5,28.95,27.75,28.5,21119,0
2006-10-19,28.8,29.4,28.65,29.25,15832,0
2006-10-20,29.25,30.75,28.5,28.95,20071,0
2006-10-23,29.25,29.25,27.75,28.05,7497,0
2006-10-24,27,28.2,27,28.05,5977,0
2006-10-25,28.05,28.05,27,27.15,7690,0
2006-10-26,27.15,28.35,27,27.75,3791,0
2006-10-27,28.05,28.05,27,27.15,4924,0
2006-10-30,26.7,26.85,25.8,26.25,12931,0
2006-10-31,25.95,26.7,25.35,25.65,19340,0
2006-11-01,26.4,26.4,25.65,26.1,4650,0
2006-11-02,26.7,27,26.4,26.85,5701,0
2006-11-03,26.55,28.5,26.55,27.6,10022,0
2006-11-06,27.9,30.15,27.6,30,21959,0
2006-11-07,26.85,28.5,26.85,27.3,21116,0
2006-11-08,27.45,27.75,26.55,27.3,7325,0
2006-11-09,27.15,27.6,26.55,26.7,4160,0
2006-11-10,26.55,27.3,26.4,27,3838,0
2006-11-13,27.75,28.8,27.75,28.8,9600,0
2006-11-14,29.55,31.5,29.1,31.05,35264,0
2006-11-15,30.9,31.35,29.4,30.3,16296,0
2006-11-16,30.75,30.9,29.4,29.7,9350,0
2006-11-17,29.4,30.75,29.4,30.75,8643,0
2006-11-20,29.85,32.7,29.4,31.35,39801,0
2006-11-21,31.35,32.4,30.45,31.8,25267,0
2006-11-22,31.05,31.8,30.3,30.45,40858,0
2006-11-24,30.6,30.6,29.85,30,9094,0
2006-11-27,30,30.15,28.05,28.35,25775,0
2006-11-28,28.5,29.1,28.2,28.8,7642,0
2006-11-29,28.8,29.4,28.8,28.95,5147,0
2006-11-30,29.1,29.25,28.2,28.5,5391,0
2006-12-01,28.65,28.65,27.75,27.75,7176,0
2006-12-04,28.05,28.95,27.75,27.75,4471,0
2006-12-05,28.05,28.65,27.9,28.35,3568,0
2006-12-06,28.2,28.35,27.75,28.05,5449,0
2006-12-07,28.2,28.35,27.75,28.05,4986,0
2006-12-08,27.75,28.05,27,27.9,5748,0
2006-12-11,27.9,27.9,27,27.75,4271,0
2006-12-12,28.05,28.2,27.15,27.45,2458,0
2006-12-13,27.15,27.75,27,27.3,3605,0
2006-12-14,27.15,27.6,27,27,2117,0
2006-12-15,27.45,27.45,25.05,26.55,9370,0
2006-12-18,27,27.75,26.7,27.15,9830,0
2006-12-19,26.25,27.6,26.25,26.85,8896,0
2006-12-20,26.85,27.3,26.1,26.25,12621,0
2006-12-21,28.35,29.25,27.15,27.75,21481,0
2006-12-22,28.2,28.35,27.6,28.2,18484,0
2006-12-26,28.05,28.05,27,27.3,9429,0
2006-12-27,27,27.6,26.7,27,2354,0
2006-12-28,26.7,27.3,25.65,25.95,12772,0
2006-12-29,25.65,26.4,25.5,25.65,7066,0
2007-01-03,25.95,27,25.65,27,25433,0
2007-01-04,26.7,26.7,25.95,26.4,10766,0
2007-01-05,26.7,26.7,26.25,26.55,2730,0
2007-01-08,25.8,26.25,25.8,25.95,2767,0
2007-01-09,26.55,27.45,26.55,27.3,4319,0
2007-01-10,25.5,27.9,25.5,27.9,6247,0
2007-01-11,28.2,28.2,27.45,27.9,4609,0
2007-01-12,27.9,28.2,27.9,28.05,3320,0
2007-01-16,27.9,28.35,27.45,27.75,3755,0
2007-01-17,28.2,28.2,27.45,27.6,2627,0
2007-01-18,27.3,27.6,26.4,26.7,3023,0
2007-01-19,26.55,27.6,26.55,27,2084,0
2007-01-22,27.75,28.8,27.75,28.5,10988,0
2007-01-23,28.5,29.55,28.5,28.95,11450,0
2007-01-24,29.4,29.4,28.8,28.95,3401,0
2007-01-25,29.25,29.55,28.35,29.1,5185,0
2007-01-26,28.65,29.4,28.2,28.2,2156,0
2007-01-29,28.95,29.1,28.2,28.35,14563,0
2007-01-30,28.5,28.65,28.2,28.2,2518,0
2007-01-31,29.1,29.4,28.95,29.4,17533,0
2007-02-01,29.85,30.45,29.7,30.15,11532,0
2007-02-02,30.45,30.75,30.15,30.45,6021,0
2007-02-05,30.75,31.05,29.55,30.75,17832,0
2007-02-06,30.75,31.2,29.85,31.2,19798,0
2007-02-07,30,30,28.8,29.4,20488,0
2007-02-08,29.1,29.1,27.75,28.05,9685,0
2007-02-09,28.05,28.95,27.75,28.8,5263,0
2007-02-12,28.5,28.5,25.95,27.45,13277,0
2007-02-13,27.15,28.35,26.85,27.75,4309,0
2007-02-14,27.45,28.35,27.45,28.2,5121,0
2007-02-15,28.5,28.5,27.6,27.9,4333,0
2007-02-16,27.9,28.35,27.9,28.2,2300,0
2007-02-20,28.2,28.65,28.2,28.65,2688,0
2007-02-21,28.8,28.8,27.6,28.5,2573,0
2007-02-22,28.5,28.65,27.6,28.35,2528,0
2007-02-23,28.35,28.5,27,28.2,2660,0
2007-02-26,27.3,28.5,26.7,28.5,13508,0
2007-02-27,27.45,27.9,26.4,26.85,8393,0
2007-02-28,26.4,27.15,26.4,27.15,3789,0
2007-03-01,26.55,26.85,26.25,26.85,2334,0
2007-03-02,26.4,27,26.4,26.4,2627,0
2007-03-05,25.5,25.8,24.6,25.35,8168,0
2007-03-06,25.2,26.7,25.2,26.55,5360,0
2007-03-07,26.55,27,25.95,26.55,1633,0
2007-03-08,26.25,26.85,25.5,25.95,3280,0
2007-03-09,26.4,27,26.25,26.25,1930,0
2007-03-12,26.1,26.25,25.65,26.1,3226,0
2007-03-13,25.95,26.25,25.65,25.65,4999,0
2007-03-14,25.5,25.65,24.9,25.5,5654,0
2007-03-15,25.95,26.1,25.35,25.8,2723,0
2007-03-16,25.5,26.25,25.5,26.1,704,0
2007-03-19,25.65,26.1,25.05,25.5,6290,0
2007-03-20,25.2,25.5,24.6,25.05,15344,0
2007-03-21,25.35,25.5,24.6,25.35,41241,0
2007-03-22,25.5,25.5,24.75,24.75,4566,0
2007-03-23,25.05,25.65,24.75,25.65,45558,0
2007-03-26,25.65,25.8,25.05,25.8,8322,0
2007-03-27,26.1,26.25,25.5,25.65,2903,0
2007-03-28,25.5,25.5,25.2,25.5,1361,0
2007-03-29,25.5,25.65,24.9,25.05,4767,0
2007-03-30,24.9,25.8,24.9,25.65,5709,0
2007-04-02,26.85,26.85,25.2,25.5,4526,0
2007-04-03,26.1,26.25,25.05,26.1,5443,0
2007-04-04,26.1,26.7,25.65,26.1,18185,0
2007-04-05,25.8,26.55,25.8,26.1,2335,0
2007-04-09,25.65,26.4,25.65,25.95,2712,0
2007-04-10,25.95,26.25,25.8,25.95,3723,0
2007-04-11,25.95,26.7,25.95,26.55,3945,0
2007-04-12,26.85,27.75,26.7,27.45,6489,0
2007-04-13,27.45,27.75,27.45,27.75,1925,0
2007-04-16,27.75,27.75,27,27.3,3815,0
2007-04-17,27.75,27.75,26.7,26.85,3331,0
2007-04-18,26.7,27.3,26.4,27.15,1678,0
2007-04-19,26.85,27.75,26.85,27.3,2064,0
2007-04-20,27.45,27.9,27.3,27.9,2301,0
2007-04-23,27.6,27.75,27.3,27.45,1821,0
2007-04-24,27.15,28.05,26.25,28.05,9423,0
2007-04-25,28.05,29.1,27.15,28.5,8094,0
2007-04-26,28.5,29.1,28.05,28.35,2935,0
2007-04-27,28.35,28.35,27.15,27.9,3090,0
2007-04-30,27.15,27.75,26.85,27.15,4506,0
2007-05-01,27.6,28.05,26.55,27.15,7837,0
2007-05-02,26.85,27.45,25.65,26.7,6313,0
2007-05-03,27.15,28.05,27,27.45,8553,0
2007-05-04,27.6,28.35,27,27,3195,0
2007-05-07,27.3,27.6,27.15,27.45,4237,0
2007-05-08,27,27.6,26.85,26.85,1820,0
2007-05-09,26.7,27.45,26.7,27.15,3883,0
2007-05-10,27.45,27.6,26.85,27.15,2135,0
2007-05-11,27,27.6,26.85,27.15,2540,0
2007-05-14,27.6,27.75,27.15,27.3,5351,0
2007-05-15,27.6,28.35,27,27.3,6869,0
2007-05-16,27.3,27.75,27,27.3,5187,0
2007-05-17,27.75,27.75,27,27.15,1860,0
2007-05-18,27.15,27.6,27,27,1608,0
2007-05-21,26.4,27,26.1,26.7,3627,0
2007-05-22,26.7,27,26.55,27,469,0
2007-05-23,26.55,27,26.4,26.7,3707,0
2007-05-24,26.4,26.7,25.5,25.5,6824,0
2007-05-25,25.5,25.8,25.2,25.5,7667,0
2007-05-29,25.5,25.95,24.75,25.05,11182,0
2007-05-30,25.2,25.2,24.75,24.9,5786,0
2007-05-31,24.9,24.9,22.8,23.4,24436,0
2007-06-01,23.4,24.3,23.4,24,14148,0
2007-06-04,24.15,24.15,23.7,24,7859,0
2007-06-05,24,24,23.85,24,6363,0
2007-06-06,24.75,24.75,24,24,4613,0
2007-06-07,24,24,22.8,23.1,9652,0
2007-06-08,23.25,23.55,22.8,23.1,7270,0
2007-06-11,24,24,23.25,23.4,6385,0
2007-06-12,23.7,23.7,23.25,23.4,6170,0
2007-06-13,23.85,24.15,23.4,23.7,8239,0
2007-06-14,24,24,23.7,23.7,5866,0
2007-06-15,23.55,23.85,23.1,23.55,11368,0
2007-06-18,23.25,23.55,23.25,23.4,9075,0
2007-06-19,23.55,23.55,23.1,23.25,6671,0
2007-06-20,22.95,23.4,22.5,22.5,5889,0
2007-06-21,22.35,22.8,22.2,22.5,14078,0
2007-06-22,22.5,23.25,22.2,23.25,4706,0
2007-06-25,22.8,23.25,22.05,22.35,7179,0
2007-06-26,22.05,22.5,21.3,21.9,7875,0
2007-06-27,21.3,22.5,21.3,21.75,19587,0
2007-06-28,22.35,22.5,21.3,21.6,7900,0
2007-06-29,21.75,22.05,21.45,21.45,2268,0
2007-07-02,21.9,22.35,21.3,21.75,29464,0
2007-07-03,22.5,22.5,21.6,22.2,82835,0
2007-07-05,22.65,22.65,21.75,21.75,70022,0
2007-07-06,21.6,22.2,21.6,22.05,7911,0
2007-07-09,22.5,22.65,22.05,22.2,19941,0
2007-07-10,22.5,22.5,22.05,22.05,7658,0
2007-07-11,22.2,22.8,22.2,22.35,153888,0
2007-07-12,22.5,23.4,22.2,22.95,57486,0
2007-07-13,23.1,24,22.8,24,56989,0
2007-07-16,25.2,25.65,25.05,25.35,138325,0
2007-07-17,25.65,26.4,25.35,25.5,35508,0
2007-07-18,24.9,25.05,24.3,24.9,9856,0
2007-07-19,25.35,27.15,24.75,27.15,55962,0
2007-07-20,26.7,27.75,26.4,27.6,20288,0
2007-07-23,27.75,28.05,26.55,26.7,27526,0
2007-07-24,26.7,26.85,26.25,26.4,16476,0
2007-07-25,26.4,26.7,25.5,25.8,18061,0
2007-07-26,24.75,25.5,23.85,24.45,10789,0
2007-07-27,23.85,25.2,23.7,23.85,13485,0
2007-07-30,24,24,23.25,23.7,9431,0
2007-07-31,24.3,25.05,23.85,24.3,3567,0
2007-08-01,23.55,24.15,22.95,23.4,13576,0
2007-08-02,23.4,24,23.25,23.85,3462,0
2007-08-03,24,24.3,22.95,23.25,6010,0
2007-08-06,23.7,23.7,22.5,23.25,19290,0
2007-08-07,22.8,24.15,22.8,24,6333,0
2007-08-08,24.45,24.6,24,24.6,4764,0
2007-08-09,24.3,24.6,22.65,24.15,9528,0
2007-08-10,22.95,24.15,22.95,23.85,6479,0
2007-08-13,24.75,25.5,24.6,25.5,14119,0
2007-08-14,25.05,25.5,23.1,24.9,6438,0
2007-08-15,23.25,23.25,21.45,21.45,60071,0
2007-08-16,20.1,20.1,18,18.15,62387,0
2007-08-17,18.3,19.65,18.3,18.75,43263,0
2007-08-20,19.8,20.25,19.05,19.95,64808,0
2007-08-21,18.9,20.1,18.9,19.65,25034,0
2007-08-22,20.4,20.55,19.95,20.25,17242,0
2007-08-23,20.25,20.7,19.65,20.7,64360,0
2007-08-24,20.4,20.7,20.1,20.7,16183,0
2007-08-27,20.25,20.85,20.25,20.85,4680,0
2007-08-28,20.85,21.45,20.7,20.7,7858,0
2007-08-29,20.55,20.85,20.25,20.4,1630,0
2007-08-30,20.25,21,20.25,20.25,1668,0
2007-08-31,20.55,20.55,20.25,20.55,1574,0
2007-09-04,20.4,21,20.25,20.85,7131,0
2007-09-05,20.55,20.55,20.25,20.25,7629,0
2007-09-06,20.25,20.7,20.25,20.7,3258,0
2007-09-07,20.85,20.85,19.95,20.4,8417,0
2007-09-10,20.25,21.15,20.25,20.4,8366,0
2007-09-11,21.45,22.5,21.45,22.5,19509,0
2007-09-12,22.95,22.95,21.15,21.45,7641,0
2007-09-13,21.15,21.45,21,21.15,740,0
2007-09-14,21,22.2,21,22.2,3001,0
2007-09-17,21.9,21.9,21.3,21.9,3862,0
2007-09-18,21.6,22.05,21.45,21.6,3083,0
2007-09-19,21.75,22.8,21.6,22.5,13463,0
2007-09-20,24.6,25.2,23.55,23.85,89513,0
2007-09-21,24.75,25.2,24,25.2,39475,0
2007-09-24,25.5,25.5,24.3,24.75,43278,0
2007-09-25,24.9,25.95,24.6,25.8,20761,0
2007-09-26,26.1,27,25.8,26.4,49261,0
2007-09-27,26.85,27,26.25,26.55,11890,0
2007-09-28,27.6,27.6,26.55,26.85,11637,0
2007-10-01,27,27,26.7,26.85,4382,0
2007-10-02,26.7,26.85,25.5,25.65,6547,0
2007-10-03,26.25,26.55,25.5,25.95,5319,0
2007-10-04,25.65,26.25,25.65,25.95,947,0
2007-10-05,25.8,25.8,25.35,25.65,11222,0
2007-10-08,25.8,26.1,24.9,25.05,30972,0
2007-10-09,25.05,25.95,24.9,25.5,11580,0
2007-10-10,25.5,25.8,24.9,24.9,11755,0
2007-10-11,25.2,25.8,24.6,24.6,22859,0
2007-10-12,24.75,25.35,24.75,25.05,3917,0
2007-10-15,25.35,25.35,24.45,24.6,11140,0
2007-10-16,24.45,24.75,24,24.3,5407,0
2007-10-17,25.2,25.65,25.2,25.5,27146,0
2007-10-18,25.8,25.8,25.05,25.35,3231,0
2007-10-19,24.75,25.2,24.45,24.6,5277,0
2007-10-22,24.45,24.9,24,24.6,1542,0
2007-10-23,24,24.9,24,24.75,4550,0
2007-10-24,24.45,24.75,24,24.45,3511,0
2007-10-25,24,24.75,24,24.45,2365,0
2007-10-26,24.3,24.6,23.55,24.6,7075,0
2007-10-29,25.35,25.65,24.75,25.2,21006,0
2007-10-30,25.5,25.5,25.2,25.35,8151,0
2007-10-31,25.5,25.8,25.5,25.65,11414,0
2007-11-01,24.75,25.35,24,25.05,2825,0
2007-11-02,24.75,25.35,24.75,24.9,1968,0
2007-11-05,24.75,25.2,24.3,25.2,6552,0
2007-11-06,25.5,25.65,24.75,25.2,9252,0
2007-11-07,25.2,25.35,24.45,24.9,3117,0
2007-11-08,24.9,25.2,23.25,24,5761,0
2007-11-09,23.25,24,22.8,23.55,5495,0
2007-11-12,22.95,23.85,22.5,22.65,11038,0
2007-11-13,22.5,23.7,22.5,23.7,6341,0
2007-11-14,23.85,23.85,22.95,23.55,1518,0
2007-11-15,23.4,23.55,22.65,22.65,1933,0
2007-11-16,22.65,23.25,22.5,22.95,36833,0
2007-11-19,23.1,23.55,22.2,22.65,10943,0
2007-11-20,22.95,23.25,22.65,22.95,6626,0
2007-11-21,22.5,22.5,21.6,22.2,2163,0
2007-11-23,22.5,22.5,21.6,22.5,2656,0
2007-11-26,22.8,23.25,22.5,22.5,10419,0
2007-11-27,22.5,22.8,22.5,22.8,627,0
2007-11-28,23.1,23.55,22.95,23.55,7002,0
2007-11-29,23.25,23.25,22.65,22.8,2844,0
2007-11-30,22.95,23.4,22.8,22.95,799,0
2007-12-03,23.1,23.25,22.95,23.25,2013,0
2007-12-04,23.55,23.55,22.95,23.1,5673,0
2007-12-05,23.4,23.7,23.25,23.55,4910,0
2007-12-06,23.7,23.7,23.4,23.7,5809,0
2007-12-07,23.4,23.55,23.25,23.25,3899,0
2007-12-10,23.25,23.7,23.25,23.4,5295,0
2007-12-11,23.1,23.4,22.8,23.1,5976,0
2007-12-12,22.95,23.25,22.5,22.5,4209,0
2007-12-13,22.5,23.1,22.5,23.1,7753,0
2007-12-14,22.5,23.4,22.5,22.8,8261,0
2007-12-17,22.5,22.5,20.85,21.15,15473,0
2007-12-18,21.6,22.2,20.7,22.05,8859,0
2007-12-19,22.5,22.95,22.35,22.8,7141,0
2007-12-20,23.25,23.25,22.35,22.5,6745,0
2007-12-21,23.25,23.25,22.2,22.65,3228,0
2007-12-24,22.35,22.35,21.75,22.35,2397,0
2007-12-26,21.9,21.9,21.45,21.75,3897,0
2007-12-27,21.6,22.05,21.3,21.3,3653,0
2007-12-28,21.3,22.05,21.3,21.45,2566,0
2007-12-31,21,21.45,20.25,20.85,10036,0
2008-01-02,21,21.75,21,21.75,6300,0
2008-01-03,21.15,21.45,20.25,20.25,8380,0
2008-01-04,20.4,20.7,20.1,20.55,5143,0
2008-01-07,19.95,20.25,18.9,19.2,7253,0
2008-01-08,19.65,19.65,18.75,18.9,2443,0
2008-01-09,18.9,18.9,18.15,18.3,7735,0
2008-01-10,17.55,18.75,16.5,18.75,10377,0
2008-01-11,18.75,18.75,17.85,18,5919,0
2008-01-14,18.75,19.05,18.45,18.75,4097,0
2008-01-15,17.25,18.45,17.25,17.7,2506,0
2008-01-16,17.25,17.55,16.5,16.5,13959,0
2008-01-17,16.8,17.4,16.8,16.95,2885,0
2008-01-18,17.1,17.55,16.65,17.1,2960,0
2008-01-22,15.3,16.35,12.3,15.75,9424,0
2008-01-23,15,15,11.1,13.05,44888,0
2008-01-24,15.75,15.75,14.1,14.4,12645,0
2008-01-25,15.75,15.75,14.85,15.15,7568,0
2008-01-28,15.45,16.2,14.85,14.85,18774,0
2008-01-29,16.2,16.2,14.85,15.75,16924,0
2008-01-30,15.15,15.6,14.85,15.15,19687,0
2008-01-31,15.3,16.8,15.15,16.5,17603,0
2008-02-01,16.5,17.85,15.9,16.35,12082,0
2008-02-04,16.95,17.25,16.65,17.25,12350,0
2008-02-05,17.55,17.55,16.2,16.8,102884,0
2008-02-06,17.25,17.85,16.05,16.5,12633,0
2008-02-07,16.05,16.2,15.15,15.9,9620,0
2008-02-08,15.6,16.35,15.45,15.9,9534,0
2008-02-11,15.75,16.05,15.15,15.45,22437,0
2008-02-12,15.3,16.2,15.3,16.05,932,0
2008-02-13,16.05,17.7,16.05,16.5,2933,0
2008-02-14,16.05,16.5,16.05,16.5,193,0
2008-02-15,16.05,16.5,15.15,15.9,1353,0
2008-02-19,15.9,16.5,15.6,15.9,8727,0
2008-02-20,15.45,15.9,15.45,15.9,7840,0
2008-02-21,16.5,16.5,15.75,15.9,7758,0
2008-02-22,15.45,15.9,15.45,15.75,8801,0
2008-02-25,15.6,15.75,15.6,15.6,2642,0
2008-02-26,15.45,15.75,15,15.6,5528,0
2008-02-27,15.9,15.9,15.45,15.6,8077,0
2008-02-28,15,15.45,15,15.15,8432,0
2008-02-29,15.15,15.6,15.15,15.45,1052,0
2008-03-03,14.85,14.85,14.25,14.7,11551,0
2008-03-04,13.8,13.8,13.35,13.5,13761,0
2008-03-05,13.5,14.1,13.5,13.65,3960,0
2008-03-06,13.65,14.1,13.5,13.65,8265,0
2008-03-07,13.65,14.25,13.35,13.35,6248,0
2008-03-10,12.9,13.05,11.85,12,9131,0
2008-03-11,12,13.8,12,12.6,7861,0
2008-03-12,13.35,13.5,13.05,13.5,1487,0
2008-03-13,12.45,12.75,11.85,12.45,3138,0
2008-03-14,12.9,12.9,12.6,12.6,627,0
2008-03-17,12.15,13.2,12.15,12.75,6213,0
2008-03-18,12.45,13.05,12.45,12.45,587,0
2008-03-19,13.2,13.2,12.3,12.75,4149,0
2008-03-20,12.6,13.05,12.6,12.75,627,0
2008-03-24,13.35,13.65,13.2,13.65,11685,0
2008-03-25,15.75,15.75,13.95,14.7,38602,0
2008-03-26,15.9,15.9,14.55,14.55,17059,0
2008-03-27,15.15,15.6,15,15.6,6285,0
2008-03-28,15.75,15.75,15.45,15.75,11408,0
2008-03-31,15.75,15.75,15.15,15.45,1228,0
2008-04-01,15.6,16.05,15.45,16.05,21301,0
2008-04-02,15.75,15.75,14.85,15.15,47478,0
2008-04-03,15.45,15.45,14.55,15,6512,0
2008-04-04,15.3,15.45,13.95,14.55,38207,0
2008-04-07,14.55,14.7,13.8,14.25,3740,0
2008-04-08,13.8,14.25,13.8,14.1,2633,0
2008-04-09,13.95,14.1,13.35,13.5,3755,0
2008-04-10,13.5,13.65,13.2,13.35,9450,0
2008-04-11,13.35,13.35,13.2,13.35,2301,0
2008-04-14,13.95,13.95,13.05,13.5,1653,0
2008-04-15,13.95,14.25,13.05,13.35,14424,0
2008-04-16,13.8,13.8,13.35,13.8,19438,0
2008-04-17,13.5,13.8,13.2,13.5,4355,0
2008-04-18,13.5,14.25,13.5,13.8,11587,0
2008-04-21,13.8,13.95,13.65,13.95,9015,0
2008-04-22,13.95,14.1,13.65,13.8,7739,0
2008-04-23,13.8,14.25,13.65,13.8,2110,0
2008-04-24,14.25,14.25,13.5,13.8,2320,0
2008-04-25,13.5,13.8,13.35,13.35,7097,0
2008-04-28,13.5,13.65,13.35,13.35,6057,0
2008-04-29,13.5,13.5,12.75,12.75,5544,0
2008-04-30,12.9,13.5,12.45,12.6,7065,0
2008-05-01,12.75,13.2,12.6,12.6,2341,0
2008-05-02,13.2,13.2,12.9,12.9,2006,0
2008-05-05,13.95,13.95,13.5,13.8,5262,0
2008-05-06,14.7,15.45,14.7,15,13007,0
2008-05-07,13.5,15.45,13.5,15.45,13734,0
2008-05-08,14.85,15.6,14.85,15.45,4945,0
2008-05-09,15.75,15.75,15.3,15.6,2533,0
2008-05-12,15.9,16.2,15.15,16.2,14751,0
2008-05-13,15.9,16.8,15.9,16.5,10760,0
2008-05-14,16.35,16.95,16.35,16.65,2353,0
2008-05-15,16.65,18,16.65,18,41770,0
2008-05-16,18,18.75,18,18.45,5680,0
2008-05-19,18.45,18.45,17.25,17.4,86230,0
2008-05-20,17.85,18.3,15.75,16.35,50518,0
2008-05-21,16.5,16.5,14.85,15.6,34380,0
2008-05-22,15.6,15.6,14.4,15.3,17403,0
2008-05-23,15,15.45,14.55,15,16454,0
2008-05-27,14.85,15.75,14.55,14.85,11069,0
2008-05-28,14.7,15.6,14.7,15.15,12939,0
2008-05-29,15.45,15.45,14.55,14.7,13999,0
2008-05-30,14.85,14.85,14.4,14.55,14158,0
2008-06-02,14.4,14.7,14.1,14.25,9479,0
2008-06-03,14.25,14.55,13.95,14.4,5797,0
2008-06-04,13.95,14.1,13.5,13.65,9798,0
2008-06-05,13.65,14.1,13.65,13.65,2856,0
2008-06-06,14.7,14.7,13.65,13.65,8994,0
2008-06-09,13.95,13.95,13.5,13.65,2842,0
2008-06-10,13.5,13.65,12.9,13.5,7075,0
2008-06-11,13.2,13.5,12.75,13.05,4000,0
2008-06-12,13.05,13.35,13.05,13.05,1247,0
2008-06-13,14.1,14.1,12.75,13.05,5351,0
2008-06-16,12.9,13.35,12.75,13.05,9697,0
2008-06-17,13.5,13.5,12.9,13.05,11704,0
2008-06-18,12.75,12.9,12.45,12.75,10154,0
2008-06-19,12.15,12.75,12.15,12.45,6586,0
2008-06-20,12.45,12.75,12.3,12.45,3729,0
2008-06-23,12.6,13.35,12.6,13.05,9494,0
2008-06-24,12.75,13.05,12.75,12.75,3751,0
2008-06-25,13.35,13.35,12.75,13.35,6974,0
2008-06-26,13.35,13.35,12.75,13.05,2340,0
2008-06-27,13.05,13.05,12.6,12.9,1270,0
2008-06-30,12.75,13.2,12.3,12.45,14598,0
2008-07-01,12.45,12.45,11.85,12.45,23920,0
2008-07-02,12.9,12.9,12,12.15,3375,0
2008-07-03,11.25,12.3,11.25,12.3,10583,0
2008-07-07,12.45,12.6,11.7,12.3,7114,0
2008-07-08,12,12.3,11.4,12.3,3648,0
2008-07-09,11.85,12.6,11.85,12,1491,0
2008-07-10,11.85,12.6,11.55,12,3695,0
2008-07-11,11.85,12.15,11.25,11.55,5217,0
2008-07-14,11.4,12,11.4,11.55,570,0
2008-07-15,11.4,11.4,10.8,11.25,5025,0
2008-07-16,11.25,11.4,10.95,11.4,3011,0
2008-07-17,11.4,11.55,10.95,11.4,4025,0
2008-07-18,11.1,11.55,10.95,10.95,404,0
2008-07-21,11.4,11.7,10.95,11.25,6844,0
2008-07-22,10.8,11.25,10.8,11.1,4345,0
2008-07-23,11.1,11.1,10.35,10.8,3532,0
2008-07-24,10.65,10.95,10.5,10.65,5124,0
2008-07-25,11.55,11.55,10.8,10.8,525,0
2008-07-28,10.5,11.1,10.05,10.5,2330,0
2008-07-29,10.35,10.95,10.35,10.65,2050,0
2008-07-30,10.65,11.1,10.65,11.1,600,0
2008-07-31,10.8,10.95,9.9,10.5,1191,0
2008-08-01,10.65,10.65,10.65,10.65,62,0
2008-08-04,10.8,10.8,10.65,10.65,2501,0
2008-08-05,10.8,10.8,10.5,10.65,991,0
2008-08-06,10.35,10.65,10.05,10.35,3360,0
2008-08-07,11.25,11.55,10.8,10.95,15397,0
2008-08-08,11.25,11.7,11.1,11.7,4273,0
2008-08-11,10.95,11.25,10.95,11.1,765,0
2008-08-12,10.65,10.8,10.35,10.5,2295,0
2008-08-13,10.5,10.8,10.2,10.8,2275,0
2008-08-14,10.05,10.8,10.05,10.5,2011,0
2008-08-15,10.35,10.5,10.2,10.35,2302,0
2008-08-18,9.9,10.5,9.9,10.05,9986,0
2008-08-19,10.2,11.4,10.05,10.2,12466,0
2008-08-20,11.4,11.4,10.95,11.1,7776,0
2008-08-21,11.25,11.4,10.8,10.8,1324,0
2008-08-22,11.1,11.25,10.95,11.25,1213,0
2008-08-25,11.25,11.25,10.5,11.25,2813,0
2008-08-26,10.65,11.1,10.35,10.95,9435,0
2008-08-27,10.5,10.65,10.2,10.65,5975,0
2008-08-28,11.25,11.25,10.5,10.8,1473,0
2008-08-29,11.25,11.25,10.65,10.95,1393,0
2008-09-02,10.8,10.8,10.35,10.35,1564,0
2008-09-03,10.5,10.8,10.2,10.5,3485,0
2008-09-04,10.5,10.65,10.2,10.2,2811,0
2008-09-05,10.5,10.65,10.5,10.5,1173,0
2008-09-08,10.05,10.65,10.05,10.5,1883,0
2008-09-09,10.05,10.5,10.05,10.5,87,0
2008-09-10,10.05,10.65,9.75,10.5,2581,0
2008-09-11,9.75,10.05,8.85,9.9,2872,0
2008-09-12,9.45,10.2,9.45,9.9,845,0
2008-09-15,9.15,9.45,9,9.15,3363,0
2008-09-16,8.85,8.85,7.65,8.1,16029,0
2008-09-17,8.1,8.1,6.45,6.9,8838,0
2008-09-18,6.75,7.5,6.75,6.9,6364,0
2008-09-19,7.5,8.1,7.35,7.65,6217,0
2008-09-22,8.85,9.6,7.95,7.95,21277,0
2008-09-23,8.1,8.25,7.95,8.1,6909,0
2008-09-24,9,9.3,7.95,8.25,13975,0
2008-09-25,9.6,9.6,8.7,9,66185,0
2008-09-26,9,9,8.25,8.7,7961,0
2008-09-29,7.95,8.55,7.35,7.5,10999,0
2008-09-30,7.5,8.1,7.5,7.95,12595,0
2008-10-01,7.05,7.8,7.05,7.8,12856,0
2008-10-02,7.8,8.1,7.2,7.2,10016,0
2008-10-03,7.5,7.65,7.05,7.35,14802,0
2008-10-06,6.9,7.35,6.15,6.6,12410,0
2008-10-07,6.75,6.75,6,6,10525,0
2008-10-08,5.25,6.15,5.1,5.25,10083,0
2008-10-09,5.25,6,5.25,5.7,1821,0
2008-10-10,5.4,5.55,4.5,5.55,19231,0
2008-10-13,6,6.15,5.55,5.7,15745,0
2008-10-14,6.15,6.15,5.4,6,7361,0
2008-10-15,6,6,4.95,5.25,10312,0
2008-10-16,5.55,5.55,4.95,5.25,22862,0
2008-10-17,5.4,5.55,4.5,4.95,29434,0
2008-10-20,5.25,5.4,5.1,5.25,2207,0
2008-10-21,5.25,5.4,4.95,5.25,5239,0
2008-10-22,4.95,5.4,4.8,4.95,3243,0
2008-10-23,4.95,5.25,4.95,5.1,796,0
2008-10-24,4.95,4.95,4.5,4.65,5158,0
2008-10-27,4.5,4.5,4.05,4.05,9661,0
2008-10-28,4.05,4.2,3.75,3.9,11189,0
2008-10-29,3.75,3.75,3.3,3.45,14944,0
2008-10-30,3.45,3.6,3.15,3.15,18583,0
2008-10-31,3.3,3.45,3.15,3.3,10678,0
2008-11-03,3.6,4.35,3.3,4.05,25407,0
2008-11-04,4.95,5.1,4.8,5.1,23186,0
2008-11-05,5.25,5.25,4.8,5.1,15128,0
2008-11-06,5.1,5.1,4.5,4.5,1905,0
2008-11-07,4.8,5.1,4.65,4.8,4006,0
2008-11-10,4.95,5.1,4.65,4.8,6427,0
2008-11-11,4.65,4.95,4.35,4.95,2081,0
2008-11-12,4.5,4.8,4.35,4.5,5761,0
2008-11-13,4.35,4.35,3.15,3.15,19760,0
2008-11-14,3.3,3.9,3.3,3.6,13553,0
2008-11-17,3.15,3.6,3.15,3.3,7439,0
2008-11-18,3.15,3.3,2.85,3.15,25890,0
2008-11-19,3.15,3.15,2.7,3,15779,0
2008-11-20,2.7,2.85,2.7,2.85,5928,0
2008-11-21,3.45,3.45,2.7,2.7,13986,0
2008-11-24,3,3.75,2.85,3.15,5361,0
2008-11-25,3.3,3.45,3.15,3.3,1153,0
2008-11-26,3.15,3.15,2.85,3,2020,0
2008-11-28,3.15,3.45,3.15,3.3,2487,0
2008-12-01,3.3,3.3,2.85,3,5251,0
2008-12-02,3.3,3.3,2.85,3,4209,0
2008-12-03,3,3,2.7,2.7,9107,0
2008-12-04,2.85,2.85,2.55,2.55,9779,0
2008-12-05,2.55,2.7,2.4,2.55,5598,0
2008-12-08,2.55,2.7,2.25,2.4,17041,0
2008-12-09,2.4,2.55,2.25,2.25,28529,0
2008-12-10,2.55,2.55,2.25,2.25,17007,0
2008-12-11,2.4,2.55,2.25,2.4,17106,0
2008-12-12,2.4,2.55,2.25,2.4,10437,0
2008-12-15,2.4,2.7,2.4,2.55,8120,0
2008-12-16,2.55,2.55,2.4,2.4,1772,0
2008-12-17,2.4,2.55,2.25,2.4,9503,0
2008-12-18,2.7,2.7,2.4,2.55,5410,0
2008-12-19,2.55,2.55,2.25,2.4,7238,0
2008-12-22,2.25,2.25,2.25,2.25,15135,0
2008-12-23,2.25,2.25,2.1,2.1,58478,0
2008-12-24,2.1,2.1,1.8,1.95,5701,0
2008-12-26,1.8,2.1,1.8,1.95,7115,0
2008-12-29,1.8,1.8,1.5,1.65,52016,0
2008-12-30,1.5,1.65,1.5,1.5,59087,0
2008-12-31,1.35,2.25,1.35,2.1,46649,0
2009-01-02,2.1,2.55,2.1,2.4,12550,0
2009-01-05,2.55,2.55,2.4,2.55,8976,0
2009-01-06,2.7,3,2.7,3,43856,0
2009-01-07,3.6,3.6,3.15,3.3,71609,0
2009-01-08,3.3,3.3,3,3.15,22236,0
2009-01-09,3.15,3.15,2.7,2.7,34767,0
2009-01-12,3,3,2.55,2.85,12088,0
2009-01-13,3,3,2.4,2.7,69149,0
2009-01-14,2.7,2.7,2.4,2.55,7460,0
2009-01-15,2.55,2.7,2.4,2.4,13780,0
2009-01-16,2.7,2.85,2.55,2.7,9060,0
2009-01-20,2.1,2.7,2.1,2.55,14898,0
2009-01-21,2.55,2.7,2.55,2.55,17827,0
2009-01-22,2.4,2.55,2.25,2.4,15614,0
2009-01-23,2.4,2.55,2.25,2.4,5503,0
2009-01-26,2.25,2.55,2.25,2.55,3007,0
2009-01-27,2.55,2.55,2.25,2.25,5418,0
2009-01-28,2.25,2.7,2.25,2.4,8562,0
2009-01-29,2.4,2.7,2.4,2.7,1467,0
2009-01-30,2.7,2.7,2.55,2.55,970,0
2009-02-02,2.55,3,2.55,2.55,6453,0
2009-02-03,2.85,3,2.55,2.7,20448,0
2009-02-04,2.85,2.85,2.7,2.85,12574,0
2009-02-05,2.7,2.85,2.7,2.85,2403,0
2009-02-06,2.85,2.85,2.7,2.85,5081,0
2009-02-09,2.85,3.15,2.85,3,7006,0
2009-02-10,2.85,3,2.85,3,5981,0
2009-02-11,2.7,3,2.7,3,4040,0
2009-02-12,3,3,2.55,2.7,985,0
2009-02-17,2.85,3,2.85,2.85,6885,0
2009-02-18,2.4,2.85,2.4,2.7,1664,0
2009-02-19,3,3,2.85,2.85,10920,0
2009-02-20,3,3,2.85,3,4449,0
2009-02-23,2.85,2.85,2.55,2.55,4017,0
2009-02-24,2.55,2.7,2.55,2.55,7514,0
2009-02-25,2.4,2.55,2.4,2.4,6721,0
2009-02-26,2.4,2.85,2.4,2.55,18792,0
2009-02-27,2.55,2.7,2.4,2.7,733,0
2009-03-02,2.7,2.7,2.4,2.4,2538,0
2009-03-03,2.4,2.7,2.4,2.55,2519,0
2009-03-04,2.7,2.7,2.4,2.55,780,0
2009-03-05,2.4,2.7,2.4,2.7,2787,0
2009-03-06,2.7,2.7,2.4,2.55,3021,0
2009-03-09,2.4,2.7,2.4,2.4,4157,0
2009-03-10,2.4,2.7,2.4,2.55,1026,0
2009-03-11,2.7,2.7,2.55,2.55,4000,0
2009-03-12,2.7,2.7,2.4,2.4,751,0
2009-03-13,2.4,2.7,2.4,2.55,6732,0
2009-03-16,2.7,2.7,2.4,2.55,5427,0
2009-03-17,2.55,2.85,2.4,2.7,13067,0
2009-03-18,2.85,2.85,2.4,2.55,14060,0
2009-03-19,2.55,2.7,2.55,2.7,609,0
2009-03-20,2.55,2.7,2.55,2.55,2727,0
2009-03-23,2.7,2.85,1.95,2.7,32654,0
2009-03-24,2.85,2.85,2.7,2.7,5377,0
2009-03-25,2.7,3,2.7,2.85,6306,0
2009-03-26,3,3.6,2.7,3.45,21384,0
2009-03-27,3.45,3.45,3.15,3.3,9880,0
2009-03-30,3.3,3.45,2.85,3,5490,0
2009-03-31,2.85,3.45,2.85,3.15,8545,0
2009-04-01,2.85,3.6,2.85,3.3,1690,0
2009-04-02,3.15,3.6,3.15,3.15,2877,0
2009-04-03,3.45,3.6,3,3.15,16476,0
2009-04-06,3.6,4.5,3.3,4.2,42009,0
2009-04-07,4.05,4.2,3.75,3.9,5175,0
2009-04-08,3.9,4.2,3.9,3.9,5005,0
2009-04-09,4.2,4.5,3.9,4.2,10055,0
2009-04-13,4.5,4.8,4.35,4.8,9992,0
2009-04-14,4.8,5.85,4.65,5.25,20311,0
2009-04-15,5.7,5.7,5.25,5.4,11329,0
2009-04-16,5.4,5.4,5.1,5.25,13129,0
2009-04-17,5.25,5.25,4.8,5.1,10344,0
2009-04-20,4.95,4.95,4.35,4.5,7599,0
2009-04-21,4.5,4.5,4.35,4.35,4441,0
2009-04-22,4.35,4.35,3.9,4.35,9603,0
2009-04-23,3.9,4.5,3.9,4.5,5260,0
2009-04-24,4.35,4.5,4.2,4.35,4773,0
2009-04-27,4.05,4.2,3.9,4.05,5149,0
2009-04-28,3.9,4.2,3.9,4.2,7163,0
2009-04-29,4.2,4.35,4.05,4.35,2022,0
2009-04-30,4.35,4.5,4.05,4.2,7924,0
2009-05-01,4.2,4.35,4.05,4.35,821,0
2009-05-04,4.2,4.35,3.9,4.05,7668,0
2009-05-05,3.9,4.2,3.9,4.2,14536,0
2009-05-06,4.2,4.5,4.2,4.2,6700,0
2009-05-07,4.35,4.8,4.2,4.2,12575,0
2009-05-08,4.5,4.65,4.35,4.35,5291,0
2009-05-11,4.2,4.35,3.9,4.2,9602,0
2009-05-12,4.5,4.5,4.2,4.2,5930,0
2009-05-13,4.2,4.35,4.05,4.2,4953,0
2009-05-14,4.2,4.35,4.05,4.2,4427,0
2009-05-15,4.2,4.2,3.9,4.2,6327,0
2009-05-18,3.9,4.2,3.9,4.05,5597,0
2009-05-19,4.05,4.2,3.9,4.05,4663,0
2009-05-20,4.05,4.35,4.05,4.35,6655,0
2009-05-21,4.5,5.1,4.35,4.65,41503,0
2009-05-22,4.8,5.25,4.8,5.1,16218,0
2009-05-26,4.95,5.1,4.65,4.8,9080,0
2009-05-27,5.1,5.1,4.2,4.35,11480,0
2009-05-28,4.35,4.35,4.05,4.2,11474,0
2009-05-29,4.5,4.5,3.9,4.2,151239,0
2009-06-01,4.35,4.65,4.05,4.35,78297,0
2009-06-02,4.95,4.95,4.05,4.2,57922,0
2009-06-03,4.35,4.35,4.05,4.2,35047,0
2009-06-04,4.2,4.5,4.2,4.35,9547,0
2009-06-05,4.35,4.5,4.2,4.35,5727,0
2009-06-08,4.35,4.5,4.2,4.2,15112,0
2009-06-09,4.35,4.35,4.2,4.35,7804,0
2009-06-10,4.5,4.65,4.35,4.5,23187,0
2009-06-11,4.65,4.65,4.2,4.2,29101,0
2009-06-12,4.2,4.35,4.2,4.35,7449,0
2009-06-15,4.35,4.5,4.2,4.35,6762,0
2009-06-16,4.5,4.5,4.2,4.35,19083,0
2009-06-17,4.2,4.35,3.9,4.2,37294,0
2009-06-18,4.8,4.8,4.5,4.8,49639,0
2009-06-19,4.95,5.1,4.8,4.8,16916,0
2009-06-22,4.8,4.8,4.5,4.5,6362,0
2009-06-23,4.35,4.65,4.35,4.35,10435,0
2009-06-24,4.35,4.65,4.35,4.5,18644,0
2009-06-25,4.35,4.65,4.35,4.35,6782,0
2009-06-26,4.35,4.8,4.35,4.8,30019,0
2009-06-29,4.8,4.95,4.8,4.95,16727,0
2009-06-30,5.1,5.7,5.1,5.7,44253,0
2009-07-01,5.25,7.2,5.25,6.45,34750,0
2009-07-02,6.3,6.3,5.55,6.3,26629,0
2009-07-06,5.85,5.85,5.25,5.4,37730,0
2009-07-07,6,6,4.95,5.25,11081,0
2009-07-08,5.25,5.55,4.95,5.25,6759,0
2009-07-09,5.1,5.7,5.1,5.55,2157,0
2009-07-10,5.55,5.7,5.25,5.25,2204,0
2009-07-13,6,6,5.7,5.85,18119,0
2009-07-14,6,6.3,6,6.3,16652,0
2009-07-15,6.75,7.05,6.6,7.05,51966,0
2009-07-16,6.9,7.05,5.55,6.75,17259,0
2009-07-17,6.45,7.05,6.45,6.75,8278,0
2009-07-20,6.9,7.05,6.6,6.75,5466,0
2009-07-21,7.2,7.5,7.05,7.35,38063,0
2009-07-22,7.5,8.7,7.5,8.55,67322,0
2009-07-23,10.65,10.65,9.15,9.9,78297,0
2009-07-24,10.05,10.5,9.75,9.75,44590,0
2009-07-27,10.35,10.35,9.3,9.3,29841,0
2009-07-28,9.3,9.3,8.4,9,25600,0
2009-07-29,9,9.6,8.7,9.45,6361,0
2009-07-30,9.6,9.6,8.55,8.7,29458,0
2009-07-31,7.95,9,7.95,8.85,12450,0
2009-08-03,11.7,11.7,10.8,11.25,134504,0
2009-08-04,12,13.2,12,13.2,85667,0
2009-08-05,15.3,15.3,14.25,14.7,76958,0
2009-08-06,14.7,14.7,13.05,13.5,44531,0
2009-08-07,13.5,15.3,13.5,14.85,51526,0
2009-08-10,14.7,15,14.1,15,35627,0
2009-08-11,14.1,14.85,14.1,14.7,30350,0
2009-08-12,15.45,17.85,15.3,17.7,104299,0
2009-08-13,19.5,22.35,19.5,20.1,196999,0
2009-08-14,20.4,20.55,18,19.05,62254,0
2009-08-17,15.75,16.95,12.75,16.35,89225,0
2009-08-18,18.75,20.1,18.15,19.95,125178,0
2009-08-19,18.6,19.8,18,19.65,68723,0
2009-08-20,20.25,20.85,19.8,20.1,62875,0
2009-08-21,20.1,20.25,18.75,19.35,50224,0
2009-08-24,19.5,19.5,16.95,18.6,84441,0
2009-08-25,18.9,19.05,18.3,18.6,28683,0
2009-08-26,18.6,18.6,17.7,18,20009,0
2009-08-27,18,18,16.5,17.1,61706,0
2009-08-28,17.25,18,16.5,18,51189,0
2009-08-31,15.15,16.95,15.15,15.45,148860,0
2009-09-01,15,16.35,15,15.6,63265,0
2009-09-02,15,15.45,13.8,14.4,174534,0
2009-09-03,14.25,14.55,13.5,14.1,87475,0
2009-09-04,14.1,14.85,14.1,14.7,65460,0
2009-09-08,15.45,15.45,14.7,15.45,43142,0
2009-09-09,15.45,15.6,14.85,15,78359,0
2009-09-10,15,15,14.55,14.85,20920,0
2009-09-11,14.85,15,14.7,14.85,17820,0
2009-09-14,14.1,14.25,13.5,13.95,46392,0
2009-09-15,13.35,13.5,13.05,13.35,76121,0
2009-09-16,13.2,14.25,13.2,13.95,45442,0
2009-09-17,15,15,13.95,14.85,43569,0
2009-09-18,14.85,15,14.4,14.4,17615,0
2009-09-21,14.1,14.7,13.8,14.4,16980,0
2009-09-22,14.4,14.55,14.1,14.4,16054,0
2009-09-23,14.4,14.55,13.95,14.25,32589,0
2009-09-24,13.95,14.4,13.65,13.95,61765,0
2009-09-25,13.65,14.25,13.65,13.8,7295,0
2009-09-28,13.65,14.25,13.65,13.65,4423,0
2009-09-29,13.65,14.25,13.65,13.95,16545,0
2009-09-30,14.25,14.25,13.8,13.95,27738,0
2009-10-01,14.25,14.25,13.65,13.95,18203,0
2009-10-02,13.8,13.95,13.5,13.5,10678,0
2009-10-05,13.5,13.95,13.35,13.65,8968,0
2009-10-06,14.25,14.25,13.8,13.95,8551,0
2009-10-07,13.95,14.4,13.35,13.65,33127,0
2009-10-08,13.95,13.95,13.65,13.95,15890,0
2009-10-09,14.1,14.1,13.65,14.1,10957,0
2009-10-12,15.6,17.7,15.6,17.7,207107,0
2009-10-13,16.65,16.8,15.6,15.9,78230,0
2009-10-14,16.8,16.8,15.9,16.2,36804,0
2009-10-15,16.8,16.8,15.9,16.35,29464,0
2009-10-16,16.35,16.35,15.75,15.75,10679,0
2009-10-19,16.2,16.8,15.9,16.2,43713,0
2009-10-20,16.35,16.5,15.75,15.75,14799,0
2009-10-21,16.35,16.95,15.75,16.2,43326,0
2009-10-22,16.5,16.5,15.9,15.9,11837,0
2009-10-23,16.2,16.95,15.75,15.9,34318,0
2009-10-26,16.05,16.5,15.9,16.35,24225,0
2009-10-27,16.35,16.5,15.9,15.9,17459,0
2009-10-28,15.75,15.75,14.4,14.7,56512,0
2009-10-29,15,15.45,14.55,15.3,12830,0
2009-10-30,15,15.3,14.55,14.55,13013,0
2009-11-02,15,15,14.1,14.25,11143,0
2009-11-03,14.55,14.55,14.1,14.4,10646,0
2009-11-04,15,15.15,14.7,14.85,13222,0
2009-11-05,14.85,15.3,14.85,14.85,13687,0
2009-11-06,14.85,15.3,14.7,15.15,9292,0
2009-11-09,15.9,16.2,15.45,15.75,24068,0
2009-11-10,15.6,15.6,14.7,15,10432,0
2009-11-11,15,15.6,15,15.45,11555,0
2009-11-12,15.15,15.45,15,15,10494,0
2009-11-13,15,15.9,14.85,15.75,35622,0
2009-11-16,15.9,15.9,15.3,15.6,8891,0
2009-11-17,15.3,15.3,15,15.3,17481,0
2009-11-18,15.3,15.3,15,15.15,8042,0
2009-11-19,15.3,15.3,14.55,14.7,15025,0
2009-11-20,15,15.45,14.85,15,19022,0
2009-11-23,16.8,16.95,15.9,16.35,155081,0
2009-11-24,16.05,16.35,15.75,16.2,13577,0
2009-11-25,15.9,16.05,15.45,15.75,19161,0
2009-11-27,15,15.3,14.7,15.3,14974,0
2009-11-30,15,15.15,14.85,14.85,18070,0
2009-12-01,15.3,15.45,14.85,15.3,14584,0
2009-12-02,14.85,15.3,14.7,14.85,17892,0
2009-12-03,15.15,15.15,14.85,14.85,14747,0
2009-12-04,15,15.45,15,15,16574,0
2009-12-07,15,15.15,14.85,14.85,5524,0
2009-12-08,15.15,15.15,14.7,15,5615,0
2009-12-09,15.15,15.15,14.55,14.85,8835,0
2009-12-10,14.7,15,14.55,14.7,4193,0
2009-12-11,14.85,15,14.7,14.85,3843,0
2009-12-14,14.85,15,14.85,15,7694,0
2009-12-15,15,15,14.55,14.7,8823,0
2009-12-16,14.85,14.85,14.55,14.85,3656,0
2009-12-17,14.4,14.55,13.95,14.1,31763,0
2009-12-18,14.4,14.55,13.95,14.1,21498,0
2009-12-21,14.7,15.15,14.55,15,52827,0
2009-12-22,15,15,14.55,14.85,19505,0
2009-12-23,15.15,15.6,14.85,15.15,66741,0
2009-12-24,15.15,15.15,14.55,15,48142,0
2009-12-28,14.7,14.85,14.1,14.25,42345,0
2009-12-29,14.4,14.55,13.95,14.1,128243,0
2009-12-30,13.95,14.55,13.95,14.55,44290,0
2009-12-31,14.85,14.85,14.4,14.55,27233,0
2010-01-04,15.6,16.05,14.85,16.05,105445,0
2010-01-05,16.2,16.35,15.75,16.05,19991,0
2010-01-06,15.75,16.05,15.6,15.6,14006,0
2010-01-07,15.15,15.45,15.15,15.15,20759,0
2010-01-08,15.3,15.75,15.3,15.6,11665,0
2010-01-11,16.2,16.35,16.05,16.05,26954,0
2010-01-12,15.9,16.65,15.75,16.05,45334,0
2010-01-13,16.5,18.75,16.5,17.25,328975,0
2010-01-14,17.55,17.85,17.25,17.25,66031,0
2010-01-15,17.4,17.85,16.8,16.95,54528,0
2010-01-19,18.15,19.05,17.7,18.9,74278,0
2010-01-20,18.6,18.6,18,18.45,44898,0
2010-01-21,18.9,19.05,18.3,18.3,48003,0
2010-01-22,18.45,18.75,18,18.3,27236,0
2010-01-25,18.75,18.75,17.85,17.85,33728,0
2010-01-26,17.85,18.6,17.7,17.85,30814,0
2010-01-27,17.85,18.3,17.55,18.15,35130,0
2010-01-28,18.15,18.15,17.4,17.7,19099,0
2010-01-29,18,18,17.25,17.25,23150,0
2010-02-01,17.25,17.55,17.25,17.25,15445,0
2010-02-02,18.3,18.45,17.85,18.15,27386,0
2010-02-03,18.15,18.75,18.15,18.75,26586,0
2010-02-04,20.25,20.25,19.35,19.8,79846,0
2010-02-05,19.8,19.8,18.9,19.8,29039,0
2010-02-08,19.8,19.8,18.9,19.05,32840,0
2010-02-09,19.5,19.95,18.9,18.9,25388,0
2010-02-10,18.9,19.5,18.9,19.2,10585,0
2010-02-11,18.75,19.65,18.75,19.2,34865,0
2010-02-12,19.35,19.35,18.75,18.9,19166,0
2010-02-16,20.1,20.25,19.65,19.8,76564,0
2010-02-17,20.7,21.15,20.25,20.85,76426,0
2010-02-18,21.3,21.45,20.85,21.15,42936,0
2010-02-19,20.85,21.45,20.85,21.15,28881,0
2010-02-22,22.8,24.9,22.5,24.3,198536,0
2010-02-23,23.55,23.7,22.35,23.55,125086,0
2010-02-24,22.8,23.85,22.5,23.25,101835,0
2010-02-25,23.55,26.1,22.95,25.8,206347,0
2010-02-26,25.8,25.95,24.45,24.45,106714,0
2010-03-01,24.45,24.75,24.15,24.15,80520,0
2010-03-02,25.5,26.1,25.05,25.5,98870,0
2010-03-03,26.55,28.05,26.55,27.6,120937,0
2010-03-04,26.4,27.3,26.25,27.15,106905,0
2010-03-05,27.15,27.15,26.55,26.7,82603,0
2010-03-08,26.1,26.25,25.05,25.65,137614,0
2010-03-09,23.85,24.6,23.25,24,206320,0
2010-03-10,25.2,26.55,25.05,25.5,151246,0
2010-03-11,25.5,25.5,24.6,25.35,69150,0
2010-03-12,25.8,25.95,25.2,25.5,57972,0
2010-03-15,24.75,24.75,24,24,83561,0
2010-03-16,23.7,24.75,23.55,24,92144,0
2010-03-17,24.6,25.5,24.6,25.05,76280,0
2010-03-18,25.05,25.2,24.45,24.6,44445,0
2010-03-19,24.45,24.75,24,24,32664,0
2010-03-22,24.6,24.75,24.3,24.6,51710,0
2010-03-23,25.2,26.1,24.9,26.1,85350,0
2010-03-24,25.95,25.95,25.05,25.5,31038,0
2010-03-25,26.25,26.25,25.2,25.35,45875,0
2010-03-26,25.5,25.8,24.9,25.2,52982,0
2010-03-29,25.65,25.8,25.05,25.05,44075,0
2010-03-30,25.5,25.95,25.2,25.5,59030,0
2010-03-31,25.8,25.95,25.2,25.2,41663,0
2010-04-01,25.65,25.95,24.9,25.35,50546,0
2010-04-05,25.2,25.2,24.75,24.9,77846,0
2010-04-06,24.75,24.9,24.45,24.45,63355,0
2010-04-07,24.6,24.75,24,24.15,64159,0
2010-04-08,24,24.3,22.5,23.55,94969,0
2010-04-09,23.55,23.85,22.8,23.7,37326,0
2010-04-12,23.85,24.15,23.4,23.55,41951,0
2010-04-13,23.85,24.45,23.7,23.85,46841,0
2010-04-14,25.8,25.95,25.2,25.5,99698,0
2010-04-15,24.9,25.2,24.45,24.9,55282,0
2010-04-16,24.9,24.9,23.85,24.6,36698,0
2010-04-19,23.85,24.45,23.55,24,59945,0
2010-04-20,24.45,24.45,23.7,24,34097,0
2010-04-21,23.85,24,23.7,24,19803,0
2010-04-22,24.75,24.75,23.7,23.85,21584,0
2010-04-23,24,24.45,23.85,24,19099,0
2010-04-26,24.45,24.6,24,24,39280,0
2010-04-27,23.85,24.15,23.4,23.4,55045,0
2010-04-28,23.7,23.7,23.25,23.55,21952,0
2010-04-29,23.25,23.4,22.95,23.4,28464,0
2010-04-30,23.1,23.55,22.05,22.2,94825,0
2010-05-03,21.9,22.95,21.9,22.2,46133,0
2010-05-04,21.75,22.2,19.5,20.4,108855,0
2010-05-05,19.5,20.25,18.75,19.8,92457,0
2010-05-06,21.15,21.9,20.25,20.55,101417,0
2010-05-07,20.7,21.75,20.7,20.7,113483,0
2010-05-10,24.45,24.9,24,24.15,106730,0
2010-05-11,24,25.2,23.25,24.45,137122,0
2010-05-12,25.5,26.1,24.45,24.75,191135,0
2010-05-13,24.3,24.3,23.4,23.4,102937,0
2010-05-14,23.55,23.55,22.2,22.5,106839,0
2010-05-17,22.65,22.65,21.15,21.75,86337,0
2010-05-18,22.5,22.8,21.6,21.75,73426,0
2010-05-19,21.45,21.75,20.55,21.15,54937,0
2010-05-20,20.25,21.3,19.65,21,131100,0
2010-05-21,20.25,21.75,20.1,21.6,126433,0
2010-05-24,21,21.6,20.85,21.15,47738,0
2010-05-25,19.5,20.55,19.35,19.8,73369,0
2010-05-26,20.25,21.3,20.1,20.1,44939,0
2010-05-27,21.3,21.3,20.25,21,38789,0
2010-05-28,21.15,21.15,20.55,20.55,28312,0
2010-06-01,20.25,20.25,19.65,19.65,26093,0
2010-06-02,20.25,21,20.25,20.55,31077,0
2010-06-03,21.6,21.9,21.45,21.75,51987,0
2010-06-04,21.6,21.6,20.55,20.55,28882,0
2010-06-07,20.55,21.15,19.95,19.95,37081,0
2010-06-08,20.85,20.85,19.95,19.95,39223,0
2010-06-09,20.25,20.7,19.2,19.2,36359,0
2010-06-10,20.85,21,20.4,20.7,62190,0
2010-06-11,20.7,21.45,20.4,21.15,46783,0
2010-06-14,22.35,22.35,21.75,21.9,53474,0
2010-06-15,21.9,22.35,21.75,22.05,48177,0
2010-06-16,22.2,22.2,21.3,21.75,21094,0
2010-06-17,22.5,22.5,21.75,21.9,28511,0
2010-06-18,22.05,22.2,21.75,22.2,8821,0
2010-06-21,24,24,22.8,23.4,92471,0
2010-06-22,23.4,23.4,22.35,22.35,35166,0
2010-06-23,21.9,22.2,21.6,21.9,54074,0
2010-06-24,21.45,21.45,21,21,24177,0
2010-06-25,21.3,21.6,21.15,21.3,15794,0
2010-06-28,21.45,21.75,21.3,21.6,19515,0
2010-06-29,21.6,21.75,21.15,21.45,36365,0
2010-06-30,21.9,22.05,20.85,21.15,22853,0
2010-07-01,21.45,21.45,20.25,20.25,42380,0
2010-07-02,20.25,21,20.25,20.7,23518,0
2010-07-06,20.85,21.15,19.65,19.8,165938,0
2010-07-07,19.65,20.4,19.65,20.1,114915,0
2010-07-08,20.7,20.7,19.95,20.4,10880,0
2010-07-09,20.1,20.7,20.1,20.7,20007,0
2010-07-12,20.7,21,20.4,21,43727,0
2010-07-13,21.9,22.2,21.45,21.75,109149,0
2010-07-14,22.35,22.35,21.75,21.9,97296,0
2010-07-15,22.05,22.05,21.3,21.3,70388,0
2010-07-16,21.6,21.6,21,21.3,34909,0
2010-07-19,21.3,21.45,20.85,21,29480,0
2010-07-20,20.7,21.75,20.7,21.45,36661,0
2010-07-21,21.9,21.9,21,21,21642,0
2010-07-22,21.15,21.75,21.15,21.3,27984,0
2010-07-23,21.45,21.6,21.3,21.45,20696,0
2010-07-26,21.45,21.75,21.3,21.6,31177,0
2010-07-27,22.2,22.5,22.05,22.2,30863,0
2010-07-28,22.2,22.35,21.75,21.75,28055,0
2010-07-29,22.2,22.35,21.75,21.75,18679,0
2010-07-30,21.75,22.2,21.6,21.75,19995,0
2010-08-02,21.75,21.9,21.45,21.6,29391,0
2010-08-03,21.45,21.6,20.7,21,50719,0
2010-08-04,21.3,21.3,20.85,20.85,70640,0
2010-08-05,21.9,22.05,21.3,21.3,135463,0
2010-08-06,21.3,21.75,21.3,21.6,106566,0
2010-08-09,22.8,24,22.5,23.85,165729,0
2010-08-10,22.8,22.95,22.2,22.35,112205,0
2010-08-11,21.9,22.05,21,21.6,86686,0
2010-08-12,22.8,23.1,22.2,22.5,116836,0
2010-08-13,22.5,22.65,22.2,22.2,21662,0
2010-08-16,22.65,22.65,22.35,22.5,52981,0
2010-08-17,23.25,24.9,22.95,24.3,248379,0
2010-08-18,23.7,23.85,23.25,23.7,93732,0
2010-08-19,24,24,23.25,23.25,40217,0
2010-08-20,23.25,23.55,22.8,23.25,36969,0
2010-08-23,22.8,22.95,22.35,22.35,47312,0
2010-08-24,21.9,22.2,21.15,21.3,46566,0
2010-08-25,21,21.3,20.85,21,48886,0
2010-08-26,21.6,21.6,20.85,21,29391,0
2010-08-27,21,21.45,20.7,21.15,32239,0
2010-08-30,21,21.45,20.85,20.85,21262,0
2010-08-31,20.85,21,20.7,20.7,27135,0
2010-09-01,20.85,21.15,18.75,20.1,144973,0
2010-09-02,20.1,20.55,19.95,20.55,34626,0
2010-09-03,20.55,20.85,20.55,20.55,32062,0
2010-09-07,20.4,20.55,20.25,20.25,25964,0
2010-09-08,20.25,20.4,19.65,19.8,36695,0
2010-09-09,19.35,19.95,18.9,19.2,119840,0
2010-09-10,19.5,20.25,19.35,19.8,34639,0
2010-09-13,20.7,21,20.55,20.85,136317,0
2010-09-14,21.15,21.15,20.85,21,46955,0
2010-09-15,21.75,21.75,20.85,21,22300,0
2010-09-16,20.7,21,20.55,20.7,24321,0
2010-09-17,20.55,20.85,20.1,20.55,20823,0
2010-09-20,20.85,21.45,20.7,20.7,40017,0
2010-09-21,21.3,21.45,20.55,20.55,30955,0
2010-09-22,20.55,21,20.4,20.55,18883,0
2010-09-23,20.7,20.85,20.4,20.7,19462,0
2010-09-24,20.85,21.3,20.7,21.15,39279,0
2010-09-27,21.15,21.15,20.55,20.55,23519,0
2010-09-28,20.55,20.7,20.4,20.7,21088,0
2010-09-29,20.55,20.55,20.25,20.25,24685,0
2010-09-30,20.25,20.55,20.25,20.25,19392,0
2010-10-01,20.25,20.4,20.25,20.25,28764,0
2010-10-04,21.3,21.3,20.55,21.15,67045,0
2010-10-05,21.45,22.05,21.3,22.05,60938,0
2010-10-06,22.2,22.2,21.6,21.75,15678,0
2010-10-07,21.9,22.2,21.45,21.75,19837,0
2010-10-08,21.6,21.75,21.45,21.75,11178,0
2010-10-11,21.75,22.2,21.6,22.05,22934,0
2010-10-12,22.05,22.2,21.45,22.2,16357,0
2010-10-13,22.05,22.35,21.9,22.05,12698,0
2010-10-14,21.75,22.2,21.75,22.05,17995,0
2010-10-15,21.6,21.9,21.45,21.9,18230,0
2010-10-18,21.3,21.75,21,21.3,13849,0
2010-10-19,21.75,21.9,21.3,21.3,18638,0
2010-10-20,21.15,21.6,21,21.6,13375,0
2010-10-21,21.9,21.9,20.85,21.3,21274,0
2010-10-22,21.3,21.45,21,21.3,13214,0
2010-10-25,21.3,21.6,21,21.3,16955,0
2010-10-26,20.7,20.85,20.25,20.55,44303,0
2010-10-27,20.55,20.55,20.1,20.4,51597,0
2010-10-28,20.4,20.7,20.25,20.4,40223,0
2010-10-29,20.4,20.7,20.25,20.4,22376,0
2010-11-01,20.85,20.85,20.4,20.7,54428,0
2010-11-02,21.75,22.2,21.6,21.9,108564,0
2010-11-03,22.35,22.65,22.05,22.35,46978,0
2010-11-04,23.7,25.05,23.55,24.3,162264,0
2010-11-05,24.75,25.35,24.3,24.9,72139,0
2010-11-08,24.6,24.6,23.7,23.85,73733,0
2010-11-09,23.85,23.85,23.25,23.55,44043,0
2010-11-10,23.25,24.45,23.25,24.15,66370,0
2010-11-11,22.35,22.95,21.45,22.65,150930,0
2010-11-12,22.65,22.8,21.3,21.6,79870,0
2010-11-15,22.65,23.25,22.5,22.5,58871,0
2010-11-16,22.2,22.5,21.45,21.75,63250,0
2010-11-17,21.9,22.2,21.6,21.9,27932,0
2010-11-18,22.65,22.8,21.9,22.05,42312,0
2010-11-19,21.9,22.5,21.9,22.35,25204,0
2010-11-22,22.05,22.05,21.3,21.3,36840,0
2010-11-23,21,21,20.4,20.7,65563,0
2010-11-24,21.75,21.9,21.45,21.9,31783,0
2010-11-26,21.9,21.9,21.3,21.45,13125,0
2010-11-29,21.3,21.75,21,21.3,45740,0
2010-11-30,21,21.15,20.7,20.85,35654,0
2010-12-01,21.15,21.6,21,21.3,29450,0
2010-12-02,21.15,21.45,21,21,23301,0
2010-12-03,21,21.3,21,21.15,20845,0
2010-12-06,21.6,21.6,21.3,21.3,18648,0
2010-12-07,21.9,21.9,21.3,21.3,30356,0
2010-12-08,21.3,21.75,21.15,21.15,23862,0
2010-12-09,21.3,21.45,20.7,20.85,43383,0
2010-12-10,21,21.15,20.85,20.85,27024,0
2010-12-13,21.15,21.3,20.7,20.7,46014,0
2010-12-14,20.85,21.15,20.85,20.85,35212,0
2010-12-15,21,21.15,20.85,20.85,35628,0
2010-12-16,21.15,21.3,20.7,21,33458,0
2010-12-17,20.85,21.15,20.85,21.15,25214,0
2010-12-20,21,21.15,21,21,30135,0
2010-12-21,21,21,20.7,20.7,39602,0
2010-12-22,20.7,20.7,20.4,20.4,54363,0
2010-12-23,20.55,20.55,20.4,20.4,37257,0
2010-12-27,20.4,20.7,20.25,20.25,45778,0
2010-12-28,20.25,20.4,20.25,20.25,48319,0
2010-12-29,20.25,21,20.1,20.85,74409,0
2010-12-30,21,21.3,20.85,21,60457,0
2010-12-31,21.15,21.45,21.15,21.15,40868,0
2011-01-03,21.9,22.35,21.9,22.2,95770,0
2011-01-04,22.35,22.35,21.9,21.9,39170,0
2011-01-05,21.75,21.75,21.15,21.45,53194,0
2011-01-06,21.6,21.6,21.15,21.15,31534,0
2011-01-07,21.45,21.45,21,21,24862,0
2011-01-10,21.15,21.75,20.85,21.3,41171,0
2011-01-11,21.75,21.9,21.6,21.6,35383,0
2011-01-12,22.2,22.65,22.05,22.65,72541,0
2011-01-13,22.35,22.5,21.9,22.2,96494,0
2011-01-14,22.35,23.1,22.35,23.1,91913,0
2011-01-18,23.1,23.1,22.35,22.5,56752,0
2011-01-19,22.5,22.5,21.75,21.9,71037,0
2011-01-20,21.6,21.75,21.15,21.45,62801,0
2011-01-21,21.6,21.75,21,21.15,110751,0
2011-01-24,21.75,22.05,21.6,21.9,57636,0
2011-01-25,21.6,21.9,21.45,21.6,39363,0
2011-01-26,21.9,21.9,21.3,21.6,40360,0
2011-01-27,21.45,21.75,21.45,21.75,25501,0
2011-01-28,21.6,21.6,20.7,21,50820,0
2011-01-31,20.4,21,20.25,20.7,72959,0
2011-02-01,20.55,20.85,20.4,20.85,56115,0
2011-02-02,20.85,21,20.7,20.85,53577,0
2011-02-03,20.7,20.85,20.55,20.55,32889,0
2011-02-04,20.55,20.85,20.55,20.7,29817,0
2011-02-07,21.15,21.6,21.15,21.45,49325,0
2011-02-08,21.45,21.45,20.85,21,61350,0
2011-02-09,20.85,21,20.7,20.7,33896,0
2011-02-10,20.55,21,20.4,20.55,63591,0
2011-02-11,20.55,21.15,20.25,21.15,65947,0
2011-02-14,22.05,22.35,21.45,21.75,171393,0
2011-02-15,21.75,21.75,21,21,63452,0
2011-02-16,21.15,21.45,21,21.3,52871,0
2011-02-18,21.3,21.45,21,21.3,55569,0
2011-02-22,21,21.15,20.7,20.85,70575,0
2011-02-23,20.7,20.85,20.25,20.4,77013,0
2011-02-24,20.25,21.15,20.25,20.7,54277,0
2011-02-25,20.85,21,20.7,20.85,29338,0
2011-02-28,20.4,20.55,20.1,20.25,106624,0
2011-03-01,19.8,19.95,19.35,19.5,130052,0
2011-03-02,19.05,19.35,18.9,19.2,63219,0
2011-03-03,19.65,20.1,19.65,19.8,80334,0
2011-03-04,19.95,20.4,19.8,20.25,72680,0
2011-03-07,20.25,20.25,19.5,19.5,76547,0
2011-03-08,19.5,19.65,19.35,19.35,37756,0
2011-03-09,19.2,19.5,19.2,19.2,28910,0
2011-03-10,19.35,19.5,19.05,19.2,30605,0
2011-03-11,19.05,19.2,18.75,19.05,36105,0
2011-03-14,19.05,19.05,18.3,18.45,48224,0
2011-03-15,17.55,18.45,17.25,18.3,82661,0
2011-03-16,18.3,18.6,18,18.15,50917,0
2011-03-17,18.6,19.05,18.45,18.75,34553,0
2011-03-18,19.05,19.05,18.45,18.45,22725,0
2011-03-21,19.95,20.1,19.5,19.95,74952,0
2011-03-22,20.25,20.4,19.95,19.95,37780,0
2011-03-23,19.8,19.95,19.5,19.65,26768,0
2011-03-24,19.65,19.8,19.35,19.65,22580,0
2011-03-25,19.8,19.95,19.5,19.5,22754,0
2011-03-28,19.95,19.95,19.35,19.5,32704,0
2011-03-29,19.65,19.65,19.5,19.65,18835,0
2011-03-30,19.95,19.95,19.65,19.65,16877,0
2011-03-31,20.1,20.55,19.8,19.95,69161,0
2011-04-01,20.4,20.55,20.1,20.25,28195,0
2011-04-04,21.6,21.75,21,21.45,134302,0
2011-04-05,21.3,21.6,21,21.3,77570,0
2011-04-06,21.3,21.45,21,21,40015,0
2011-04-07,21,21,20.55,20.85,37442,0
2011-04-08,21.15,21.15,20.7,20.7,19997,0
2011-04-11,20.55,20.7,20.25,20.25,24086,0
2011-04-12,20.25,20.4,20.1,20.1,26902,0
2011-04-13,20.55,21,20.4,20.85,41452,0
2011-04-14,20.55,20.7,20.4,20.7,18702,0
2011-04-15,20.55,21,20.55,20.7,17887,0
2011-04-18,20.55,20.55,19.5,20.25,20251,0
2011-04-19,20.25,20.4,20.1,20.1,33143,0
2011-04-20,20.25,20.7,20.25,20.55,37913,0
2011-04-21,20.7,20.85,20.25,20.4,29202,0
2011-04-25,20.25,20.85,20.1,20.55,20652,0
2011-04-26,20.55,20.85,20.25,20.55,14406,0
2011-04-27,20.55,20.7,20.4,20.55,23744,0
2011-04-28,20.25,20.55,20.25,20.55,20351,0
2011-04-29,20.4,20.7,20.4,20.4,12344,0
2011-05-02,19.95,20.1,19.8,19.95,38208,0
2011-05-03,19.35,19.5,19.05,19.2,50859,0
2011-05-04,19.5,19.65,19.2,19.5,25667,0
2011-05-05,19.05,19.2,18.75,19.2,21716,0
2011-05-06,19.2,19.2,18.75,19.05,19385,0
2011-05-09,18.9,19.2,18.75,19.2,17220,0
2011-05-10,19.2,19.35,18.9,19.2,12752,0
2011-05-11,18.9,19.35,18.9,19.05,25707,0
2011-05-12,18.9,19.05,18.75,19.05,23764,0
2011-05-13,19.05,19.05,18.9,18.9,22584,0
2011-05-16,18.6,18.6,18,18,87784,0
2011-05-17,18,18.45,18,18.15,41099,0
2011-05-18,18,18,17.85,18,33372,0
2011-05-19,18.75,19.5,18.6,19.35,106742,0
2011-05-20,19.2,19.65,18.9,19.2,70178,0
2011-05-23,18.15,18.6,18,18.3,88144,0
2011-05-24,18,18.15,17.7,17.85,42721,0
2011-05-25,17.55,17.55,17.25,17.25,94997,0
2011-05-26,17.55,17.7,17.25,17.4,22737,0
2011-05-27,17.55,18.15,17.55,18,36601,0
2011-05-31,18.15,18.3,17.55,17.85,39429,0
2011-06-01,17.55,17.55,17.25,17.25,39080,0
2011-06-02,17.25,17.55,17.1,17.25,27875,0
2011-06-03,16.95,17.25,16.8,17.1,32544,0
2011-06-06,17.1,17.4,16.65,16.65,23315,0
2011-06-07,17.1,17.1,16.8,16.95,14628,0
2011-06-08,16.8,17.4,16.5,16.8,31782,0
2011-06-09,16.5,16.65,15.45,16.05,106631,0
2011-06-10,15.9,16.05,15.3,15.6,77364,0
2011-06-13,16.35,16.8,16.2,16.35,63066,0
2011-06-14,16.5,16.5,16.2,16.5,29078,0
2011-06-15,16.95,17.55,16.8,17.1,110502,0
2011-06-16,17.4,18.3,17.4,18.3,109056,0
2011-06-17,18.6,18.9,17.85,18,73874,0
2011-06-20,17.85,18,17.1,17.1,42376,0
2011-06-21,17.55,17.55,16.95,17.4,38003,0
2011-06-22,18,18,17.4,17.4,30418,0
2011-06-23,16.95,17.25,16.8,16.95,49530,0
2011-06-24,16.95,17.25,16.8,17.1,12984,0
2011-06-27,16.8,17.1,16.5,17.1,29294,0
2011-06-28,17.1,17.1,16.8,17.1,22433,0
2011-06-29,17.1,17.4,16.95,17.4,27111,0
2011-06-30,17.4,17.85,17.1,17.55,27228,0
2011-07-01,17.55,17.85,17.25,17.85,16669,0
2011-07-05,17.4,17.55,17.25,17.4,23397,0
2011-07-06,17.25,17.4,16.95,17.25,16560,0
2011-07-07,17.55,18,17.1,17.85,71661,0
2011-07-08,17.25,17.7,16.95,17.1,30760,0
2011-07-11,16.35,16.8,16.35,16.5,48125,0
2011-07-12,16.35,16.65,16.35,16.5,20021,0
2011-07-13,16.5,16.65,16.35,16.35,9802,0
2011-07-14,16.2,16.65,16.05,16.5,35585,0
2011-07-15,16.5,16.95,16.2,16.2,58645,0
2011-07-18,16.2,16.2,15.9,16.2,22019,0
2011-07-19,16.35,16.35,16.05,16.35,14988,0
2011-07-20,16.35,16.5,16.2,16.5,8967,0
2011-07-21,16.5,16.65,16.5,16.5,13918,0
2011-07-22,16.5,16.8,16.5,16.8,6918,0
2011-07-25,16.5,16.8,16.35,16.5,10315,0
2011-07-26,16.5,16.65,16.35,16.5,10068,0
2011-07-27,16.5,16.5,15.9,15.9,20565,0
2011-07-28,15.75,16.05,15.6,15.6,14479,0
2011-07-29,15.6,15.9,15.3,15.9,25910,0
2011-08-01,16.2,16.35,15.9,16.05,11638,0
2011-08-02,15.3,16.05,15.3,15.6,35895,0
2011-08-03,16.05,16.05,15.45,15.9,32160,0
2011-08-04,15.9,15.9,15.15,15.15,88950,0
2011-08-05,15.15,15.45,13.95,14.7,97778,0
2011-08-08,13.2,13.65,11.7,13.05,104357,0
2011-08-09,13.05,13.5,12.75,13.05,47962,0
2011-08-10,12.6,12.75,11.4,12,107449,0
2011-08-11,11.25,12.3,11.1,12.3,79323,0
2011-08-12,12.15,12.3,12,12,26241,0
2011-08-15,12.3,14.1,12,12.75,56448,0
2011-08-16,12.3,12.6,11.7,12,101600,0
2011-08-17,12.15,12.6,12.15,12.3,19316,0
2011-08-18,11.7,11.85,11.25,11.7,29494,0
2011-08-19,11.55,11.85,11.25,11.4,23752,0
2011-08-22,12.15,12.45,11.7,11.85,16726,0
2011-08-23,11.85,12,11.4,12,15555,0
2011-08-24,11.55,11.7,11.25,11.4,22379,0
2011-08-25,11.25,11.4,10.65,10.8,81626,0
2011-08-26,10.8,11.4,10.65,11.25,51437,0
2011-08-29,11.1,11.85,11.1,11.7,26072,0
2011-08-30,11.7,11.7,11.25,11.55,20351,0
2011-08-31,11.85,12,11.417,11.712,17972,0
2011-09-01,11.85,12,11.25,11.4,12092,0
2011-09-02,11.25,12,10.818,11.1,20401,0
2011-09-06,11.1,11.4,10.8,10.95,23983,0
2011-09-07,11.1,11.25,10.95,11.25,42724,0
2011-09-08,10.8,10.95,10.65,10.8,37596,0
2011-09-09,10.95,10.95,10.35,10.65,31451,0
2011-09-12,9.45,10.05,9.3,9.75,75183,0
2011-09-13,9.9,9.9,9.75,9.75,26740,0
2011-09-14,9.75,10.2,9.75,10.05,29010,0
2011-09-15,9.9,10.8,9.9,10.8,32815,0
2011-09-16,10.8,10.8,10.2,10.5,15214,0
2011-09-19,9.9,10.2,9.75,9.9,19375,0
2011-09-20,10.5,10.5,10.2,10.2,14726,0
2011-09-21,11.1,11.1,9.9,9.9,13813,0
2011-09-22,9.75,9.9,9.3,9.75,27006,0
2011-09-23,9.75,9.75,9.6,9.75,7988,0
2011-09-26,9.75,10.05,9.6,10.05,9988,0
2011-09-27,10.35,10.5,10.05,10.35,14064,0
2011-09-28,10.35,10.35,9.75,9.9,4744,0
2011-09-29,10.2,10.2,9.75,9.9,5951,0
2011-09-30,9.795,10.199,9.795,9.9,5101,0
2011-10-03,9.75,9.75,9.3,9.3,36664,0
2011-10-04,9.3,9.45,9,9.15,20510,0
2011-10-05,9.15,9.45,9,9.3,29650,0
2011-10-06,9.45,10.2,9.15,9.6,19750,0
2011-10-07,9.6,9.6,9.3,9.45,6662,0
2011-10-10,10.05,10.05,9.75,10.05,23430,0
2011-10-11,9.75,9.9,9.6,9.6,4743,0
2011-10-12,10.05,10.05,9.45,10.05,11483,0
2011-10-13,10.05,10.5,9.9,10.05,15224,0
2011-10-14,10.2,10.35,10.05,10.2,12776,0
2011-10-17,9.9,10.2,9.9,10.05,17288,0
2011-10-18,10.2,10.35,10.05,10.35,12729,0
2011-10-19,10.35,10.35,10.05,10.2,5711,0
2011-10-20,10.2,10.2,10.05,10.2,5098,0
2011-10-21,10.2,10.8,10.2,10.65,15899,0
2011-10-24,10.8,12,10.65,11.7,53879,0
2011-10-25,12.15,12.15,11.85,11.85,36006,0
2011-10-26,11.7,12,11.55,11.7,15852,0
2011-10-27,12.15,12.9,12,12.45,64734,0
2011-10-28,12.75,13.05,12.6,12.9,19697,0
2011-10-31,12,12.417,11.855,11.855,19588,0
2011-11-01,10.8,11.1,10.5,10.95,50362,0
2011-11-02,11.25,12.15,11.25,11.4,9985,0
2011-11-03,11.55,12,10.95,11.85,8483,0
2011-11-04,11.4,11.85,11.25,11.7,16488,0
2011-11-07,11.55,12,11.55,12,26592,0
2011-11-08,12,12,11.7,11.85,14514,0
2011-11-09,11.1,11.25,10.8,10.95,16440,0
2011-11-10,11.25,11.4,11.1,11.1,7638,0
2011-11-11,11.25,11.4,11.1,11.4,8305,0
2011-11-14,11.55,11.7,11.4,11.7,18088,0
2011-11-15,11.1,11.55,11.1,11.55,24368,0
2011-11-16,10.95,11.1,10.65,10.8,78369,0
2011-11-17,11.25,11.25,10.65,10.65,24781,0
2011-11-18,10.65,11.1,10.5,10.65,7005,0
2011-11-21,10.2,10.35,9.9,10.05,38511,0
2011-11-22,10.05,10.2,9.9,9.9,24259,0
2011-11-23,9.75,10.05,9.75,9.75,23151,0
2011-11-25,9.75,9.75,9.45,9.45,15664,0
2011-11-28,9.6,10.5,9.6,10.05,9869,0
2011-11-29,9.75,9.9,9.6,9.9,19453,0
2011-11-30,10.35,10.5,10.05,10.365,21535,0
2011-12-01,10.2,10.2,9.75,9.9,16481,0
2011-12-02,10.05,10.2,9.9,10.05,10985,0
2011-12-05,10.2,10.35,10.2,10.2,10250,0
2011-12-06,10.05,10.136,9.785,9.9,13498,0
2011-12-07,9.45,9.75,9.3,9.63,22849,0
2011-12-08,9.6,9.897,9.525,9.635,17899,0
2011-12-09,9.75,10.05,9.6,9.75,5130,0
2011-12-12,9.45,9.6,9.3,9.45,28264,0
2011-12-13,9.45,9.6,9.3,9.3,29914,0
2011-12-14,9.3,9.75,9.3,9.45,31258,0
2011-12-15,9.6,9.6,9.3,9.45,12336,0
2011-12-16,9.321,9.524,9.321,9.45,14623,0
2011-12-19,9.3,9.45,9.15,9.15,39225,0
2011-12-20,9.45,9.45,9.3,9.45,18182,0
2011-12-21,9.3,9.3,9.15,9.15,29997,0
2011-12-22,9.3,9.447,9.15,9.3,27063,0
2011-12-23,9.4185,9.4185,9.198,9.297,6173,0
2011-12-27,9.15,9.569,9.15,9.524,39628,0
2011-12-28,9.3,9.375,9.015,9.135,41910,0
2011-12-29,9.045,9.2175,9.015,9.18,40788,0
2011-12-30,9.3,9.447,8.9925,9.447,31836,0
2012-01-03,9.3,9.372,9,9.345,20212,0
2012-01-04,9.15,9.195,9.0465,9.0825,23765,0
2012-01-05,9.45,9.45,9,9.3,16001,0
2012-01-06,9.3,9.3,9.0525,9.0765,11947,0
2012-01-09,9.15,9.36,9.075,9.282,33334,0
2012-01-10,9.9,10.5,9.884,10.215,38509,0
2012-01-11,10.2,10.5,9.9,10.2,14888,0
2012-01-12,10.35,10.407,9.975,10.35,25359,0
2012-01-13,10.35,10.5,10.05,10.2,25205,0
2012-01-17,10.05,10.244,10.046,10.05,19057,0
2012-01-18,10.067,10.418,10.061,10.415,35349,0
2012-01-19,10.272,10.35,10.2,10.275,42414,0
2012-01-20,10.2,11.25,10.2,10.8,109200,0
2012-01-23,10.65,10.724,10.35,10.455,32299,0
2012-01-24,10.35,10.55,10.35,10.532,27436,0
2012-01-25,10.305,10.485,10.2,10.395,34879,0
2012-01-26,10.2,10.8,10.2,10.8,50968,0
2012-01-27,10.799,10.799,10.358,10.463,13322,0
2012-01-30,10.35,10.545,10.35,10.53,36405,0
2012-01-31,11.1,11.4,10.95,11.25,91234,0
2012-02-01,11.55,11.55,11.18,11.459,25378,0
2012-02-02,11.25,11.7,11.25,11.4,19893,0
2012-02-03,11.7,12,11.55,11.921,42052,0
2012-02-06,11.55,12,11.454,11.76,55822,0
2012-02-07,11.775,11.985,11.7,11.835,24529,0
2012-02-08,11.85,12.3,11.733,12.195,39774,0
2012-02-09,12.15,12.449,12.017,12.384,18531,0
2012-02-10,12.3,12.6,12.15,12.152,18798,0
2012-02-13,12.9,13.335,12.788,12.938,53281,0
2012-02-14,12.6,12.9,12.3,12.59,32612,0
2012-02-15,13.35,13.5,12.9,13.2,66029,0
2012-02-16,13.05,13.2,12.75,13.2,34100,0
2012-02-17,13.2,13.35,12.9,13.2,30248,0
2012-02-21,12.15,12.375,12,12.15,69332,0
2012-02-22,12.3,12.3,12,12.003,20866,0
2012-02-23,11.867,11.942,11.55,11.552,39348,0
2012-02-24,12,12,11.406,11.625,30134,0
2012-02-27,10.8,11.249,10.652,11.07,73526,0
2012-02-28,10.799,10.934,10.652,10.77,34340,0
2012-02-29,10.8,10.874,10.577,10.598,22177,0
2012-03-01,10.68,10.907,10.575,10.907,13477,0
2012-03-02,10.8,10.982,10.668,10.769,24282,0
2012-03-05,10.65,10.802,10.65,10.679,21832,0
2012-03-06,10.35,10.598,10.2,10.406,47905,0
2012-03-07,10.349,10.5,10.2,10.35,25680,0
2012-03-08,10.5,10.632,10.26,10.575,9933,0
2012-03-09,10.5,10.59,10.253,10.425,13174,0
2012-03-12,10.2,10.995,10.14,10.296,27854,0
2012-03-13,10.358,10.845,10.358,10.74,23560,0
2012-03-14,11.4,11.4,10.95,11.04,36899,0
2012-03-15,11.099,11.099,10.74,10.8,8768,0
2012-03-16,10.95,11.174,10.875,10.952,7672,0
2012-03-19,11.4,11.7,11.288,11.7,79353,0
2012-03-20,11.85,12.152,11.7,11.955,39016,0
2012-03-21,12.3,12.3,12,12.285,47312,0
2012-03-22,12.9,14.1,12.9,13.35,228925,0
2012-03-23,13.65,13.8,13.01,13.05,35571,0
2012-03-26,13.95,14.082,13.352,13.755,59417,0
2012-03-27,13.65,13.916,13.125,13.35,52181,0
2012-03-28,13.05,13.082,12.165,12.662,33433,0
2012-03-29,13.05,13.2,12.75,13.13,29041,0
2012-03-30,13.2,13.2,12.9,13.196,14058,0
2012-04-02,13.35,13.35,12.923,13.205,15397,0
2012-04-03,13.05,13.35,12.932,13.05,7969,0
2012-04-04,12.9,12.9,12.45,12.6,32236,0
2012-04-05,12.6,12.6,12.375,12.498,18082,0
2012-04-09,12.6,12.6,12.3,12.3,17990,0
2012-04-10,12.825,12.825,12.222,12.3,20506,0
2012-04-11,12.75,12.75,12.302,12.302,5505,0
2012-04-12,12.3,12.672,12.3,12.6,10556,0
2012-04-13,12.72,12.72,12.377,12.6,7853,0
2012-04-16,13.2,13.35,12.977,13.125,29127,0
2012-04-17,13.35,13.65,13.295,13.5,16860,0
2012-04-18,12.9,13.35,12.84,13.086,4051,0
2012-04-19,13.2,13.8,13.2,13.5,35375,0
2012-04-20,13.2,13.647,13.2,13.5,11822,0
2012-04-23,13.35,13.5,12.953,13.2,20481,0
2012-04-24,14.1,14.391,13.652,14.055,53491,0
2012-04-25,14.25,14.535,13.983,14.07,25296,0
2012-04-26,14.25,14.52,14.028,14.102,14944,0
2012-04-27,14.4,14.625,14.175,14.55,21282,0
2012-04-30,14.55,14.693,14.25,14.55,12666,0
2012-05-01,15,15.3,14.85,15,67545,0
2012-05-02,14.7,14.7,14.402,14.415,17108,0
2012-05-03,15,15,14.552,14.64,23647,0
2012-05-04,14.7,15,14.28,14.565,30444,0
2012-05-07,14.4,14.55,14.289,14.325,14492,0
2012-05-08,14.4,14.547,14.1,14.25,16722,0
2012-05-09,14.1,14.399,14.1,14.267,21787,0
2012-05-10,14.55,14.85,14.4,14.4,9802,0
2012-05-11,14.433,14.82,14.432,14.597,14728,0
2012-05-14,14.7,14.85,14.55,14.627,11556,0
2012-05-15,14.4,14.55,14.25,14.4,20895,0
2012-05-16,14.4,14.55,14.1,14.25,24798,0
2012-05-17,13.635,13.635,12.203,12.435,48751,0
2012-05-18,12.6,13.35,12.3,12.3,30885,0
2012-05-21,13.35,13.35,12.6,12.825,30443,0
2012-05-22,13.05,13.2,12.893,12.9,13918,0
2012-05-23,12.75,12.75,12.335,12.482,10995,0
2012-05-24,12.45,12.675,12.45,12.585,11200,0
2012-05-25,12.45,12.599,12.323,12.528,16623,0
2012-05-29,11.55,11.58,11.25,11.31,47481,0
2012-05-30,11.25,11.523,10.95,11.25,16030,0
2012-05-31,11.4,11.85,11.4,11.558,22053,0
2012-06-01,11.835,11.835,11.018,11.154,26299,0
2012-06-04,10.95,11.535,10.95,11.132,5604,0
2012-06-05,11.475,11.85,11.4,11.492,21275,0
2012-06-06,11.942,12.15,11.765,12,50703,0
2012-06-07,12.227,12.45,12.033,12.15,22593,0
2012-06-08,12,12.3,11.97,12.245,13389,0
2012-06-11,12.15,12.3,11.85,11.925,11350,0
2012-06-12,11.7,11.85,11.4,11.85,26033,0
2012-06-13,10.95,11.7,10.95,11.4,16493,0
2012-06-14,10.95,11.4,10.95,10.95,20785,0
2012-06-15,10.95,11.25,10.74,11.117,26077,0
2012-06-18,11.1,11.247,10.953,11.022,9724,0
2012-06-19,11.4,11.55,11.13,11.55,8368,0
2012-06-20,11.7,11.7,11.13,11.499,4453,0
2012-06-21,11.25,11.25,10.8,10.8,4238,0
2012-06-22,11.099,11.099,10.8,10.95,4848,0
2012-06-25,10.875,11.1,10.655,10.875,4350,0
2012-06-26,10.8,10.8,10.65,10.65,7200,0
2012-06-27,10.65,10.8,10.5,10.58,4326,0
2012-06-28,10.5,10.5,9.78,9.78,23409,0
2012-06-29,9.9,10.491,9.825,9.975,15987,0
2012-07-02,9.9,10.05,9.6,9.75,14666,0
2012-07-03,9.615,10.2,9.615,10.17,8014,0
2012-07-05,10.05,10.2,9.94,10.05,11020,0
2012-07-06,9.752,10.05,9.675,9.75,12507,0
2012-07-09,10.05,10.05,9.4995,9.642,11907,0
2012-07-10,9.9,10.046,9.45,9.615,5608,0
2012-07-11,9.6,9.603,9.3315,9.4875,9723,0
2012-07-12,9.45,9.45,9.2895,9.315,10548,0
2012-07-13,9.375,9.723,9.375,9.48,8465,0
2012-07-16,9.6,9.6,9,9.3,17327,0
2012-07-17,9.15,9.4455,9.0825,9.3,25095,0
2012-07-18,9.0195,9.45,9.0195,9.15,16869,0
2012-07-19,9.162,9.602,9.15,9.3,15176,0
2012-07-20,9.15,9.43,9,9.15,26320,0
2012-07-23,9.45,9.45,8.625,8.715,24558,0
2012-07-24,8.715,8.85,8.2575,8.4,23841,0
2012-07-25,8.4,8.5515,8.25,8.253,17486,0
2012-07-26,8.295,8.5485,8.25,8.2695,7194,0
2012-07-27,8.4,8.85,8.25,8.8485,8517,0
2012-07-30,9.45,9.84,9.3,9.6,22017,0
2012-07-31,9.525,9.75,9.375,9.75,9826,0
2012-08-01,9.33,9.45,9.07,9.07,6545,0
2012-08-02,9.1515,9.1515,8.55,8.727,7802,0
2012-08-03,9,9.15,8.604,9.15,10463,0
2012-08-06,8.75,9.09,8.75,9.01,110861,0
2012-08-07,9.7,10.77,9.7,9.78,95665,0
2012-08-08,10.35,10.53,10.11,10.32,58147,0
2012-08-09,7.91,9.1,7.89,8.87,71658,0
2012-08-10,8.83,8.9998,8.83,8.87,9633,0
2012-08-13,7.95,8.123,7.64,7.91,138458,0
2012-08-14,7.98,8,7.85,7.85,23035,0
2012-08-15,7.5,7.69,7.3001,7.33,76781,0
2012-08-16,8,8.09,7.8,7.9,25587,0
2012-08-17,7.9,8.04,7.8277,8.03,32649,0
2012-08-20,7.78,7.78,7.53,7.61,19475,0
2012-08-21,7.45,7.64,7.4,7.54,26922,0
2012-08-22,7.45,7.46,7.35,7.38,16505,0
2012-08-23,7.3,7.3,7.1,7.17,43252,0
2012-08-24,7.11,7.25,7.11,7.19,10669,0
2012-08-27,7.12,7.12,6.96,7.04,46278,0
2012-08-28,6.9,7.12,6.75,7.01,150765,0
2012-08-29,7.33,7.54,7.32,7.53,77075,0
2012-08-30,7.58,7.85,7.57,7.76,51060,0
2012-08-31,7.59,7.94,7.57,7.9,73431,0
2012-09-04,8.72,8.74,8.5,8.71,113119,0
2012-09-05,8.56,8.67,8.49,8.57,67311,0
2012-09-06,8.75,9.17,8.75,8.93,60686,0
2012-09-07,9.01,9.119,8.9301,8.99,22086,0
2012-09-10,8.45,8.51,8.34,8.4,61641,0
2012-09-11,8.17,8.32,8.1,8.28,74491,0
2012-09-12,8.22,8.27,8.16,8.16,48756,0
2012-09-13,8.26,8.6,8.2,8.59,25234,0
2012-09-14,8.65,8.99,8.316,8.97,32925,0
2012-09-17,8.7,8.9,8.52,8.89,29800,0
2012-09-18,8.89,9.05,8.71,8.81,37598,0
2012-09-19,8.8,8.8,8.74,8.78,21060,0
2012-09-20,8.8,8.91,8.79,8.84,8749,0
2012-09-21,8.81,8.88,8.764,8.8001,5242,0
2012-09-24,8.75,8.98,8.75,8.87,26672,0
2012-09-25,8.84,8.9,8.79,8.86,11183,0
2012-09-26,8.9399,8.9399,8.7608,8.85,2597,0
2012-09-27,8.79,8.85,8.73,8.8299,8829,0
2012-09-28,8.74,8.8499,8.71,8.84,8578,0
2012-10-01,8.78,8.92,8.77,8.88,9775,0
2012-10-02,8.8,8.95,8.77,8.78,4113,0
2012-10-03,8.75,8.85,8.68,8.82,9761,0
2012-10-04,8.82,8.8456,8.81,8.81,4330,0
2012-10-05,8.89,8.98,8.75,8.81,7574,0
2012-10-08,8.85,8.85,8.75,8.79,8407,0
2012-10-09,8.9,8.9,8.6,8.6,9534,0
2012-10-10,8.53,8.68,8.37,8.53,10607,0
2012-10-11,8.58,8.59,8.44,8.53,7004,0
2012-10-12,8.5,8.6,8.49,8.56,6158,0
2012-10-15,9.1,9.11,9.01,9.08,40202,0
2012-10-16,9.04,9.04,8.88,8.93,4097,0
2012-10-17,8.85,8.85,8.7018,8.75,7754,0
2012-10-18,8.84,8.9,8.47,8.72,21579,0
2012-10-19,8.67,8.67,8.07,8.51,19939,0
2012-10-22,8.44,8.58,8.32,8.35,11947,0
2012-10-23,8.19,8.31,8.07,8.21,23858,0
2012-10-24,8.03,8.12,7.98,7.99,42814,0
2012-10-25,8.19,8.23,8.07,8.15,4277,0
2012-10-26,8.08,8.15,7.9,8.08,7294,0
2012-10-31,8.16,8.4,8.16,8.3,16498,0
2012-11-01,8.4,8.4,8.3,8.38,3281,0
2012-11-02,8.38,8.38,8.204,8.23,11792,0
2012-11-05,8.2,8.2,8.0009,8.07,22314,0
2012-11-06,8.03,8.17,8,8.11,8842,0
2012-11-07,7.95,8,7.9,7.9,21228,0
2012-11-08,7.87,7.8995,7.65,7.68,15274,0
2012-11-09,7.61,7.75,7.33,7.58,35298,0
2012-11-12,7.66,7.69,7.54,7.63,12430,0
2012-11-13,7.61,7.61,7.48,7.54,23641,0
2012-11-14,7.5,7.5,7.3,7.3,23764,0
2012-11-15,7.37,7.53,7.37,7.46,37054,0
2012-11-16,7.35,7.43,7.35,7.41,10800,0
2012-11-19,7.97,8.25,7.95,8.1,34329,0
2012-11-20,8.14,8.2,8.1,8.2,9097,0
2012-11-21,8.15,8.2,8.11,8.16,9893,0
2012-11-23,8.2,8.3,8.2,8.3,12569,0
2012-11-26,8.4,8.6399,8.4,8.57,50602,0
2012-11-27,8.67,8.84,8.67,8.8,22757,0
2012-11-28,8.67,8.6999,8.49,8.6799,6127,0
2012-11-29,8.7,8.73,8.51,8.52,9037,0
2012-11-30,8.5,8.53,8.35,8.4601,4079,0
2012-12-03,8.61,8.75,8.58,8.66,22019,0
2012-12-04,8.6,8.7385,8.51,8.51,8063,0
2012-12-05,8.59,8.59,8.45,8.46,11488,0
2012-12-06,8.64,8.75,8.6,8.68,20539,0
2012-12-07,8.62,8.69,8.59,8.63,3236,0
2012-12-10,8.64,8.8,8.64,8.8,22528,0
2012-12-11,9,9.05,8.89,9.03,33400,0
2012-12-12,9.05,9.05,8.8,8.85,19145,0
2012-12-13,8.64,8.8,8.5501,8.61,6029,0
2012-12-14,8.6,8.64,8.51,8.59,33460,0
2012-12-17,8.12,8.25,8.1,8.18,28134,0
2012-12-18,8.18,8.21,8.16,8.195,16657,0
2012-12-19,8.19,8.22,8.15,8.175,12072,0
2012-12-20,8.15,8.2,8.08,8.2,10419,0
2012-12-21,8.02,8.129,8.02,8.129,1413,0
2012-12-24,8.02,8.02,7.9,7.93,8398,0
2012-12-26,7.9,7.98,7.9,7.9532,19944,0
2012-12-27,8,8.09,7.95,8.09,38685,0
2012-12-28,7.97,8.09,7.9501,8.04,39487,0
2012-12-31,7.91,7.97,7.72,7.95,34483,0
2013-01-02,8.38,8.54,8.31,8.54,34245,0
2013-01-03,8.4,8.5,8.17,8.25,24083,0
2013-01-04,8.2,8.295,8.101,8.19,13298,0
2013-01-07,8.1165,8.4,8.1165,8.2199,4321,0
2013-01-08,8.17,8.17,8.06,8.13,17005,0
2013-01-09,8.22,8.39,8.22,8.3487,13750,0
2013-01-10,8.35,8.45,8.35,8.42,7664,0
2013-01-11,8.43,8.53,8.42,8.51,2966,0
2013-01-14,8.41,8.47,8.38,8.47,6201,0
2013-01-15,8.33,8.35,8.11,8.26,23034,0
2013-01-16,8.4,8.5,8.4,8.4799,9986,0
2013-01-17,8.64,8.67,8.37,8.4376,23941,0
2013-01-18,8.35,8.48,8.35,8.48,10967,0
2013-01-22,8.37,8.39,8.29,8.35,15072,0
2013-01-23,8.4,8.55,8.4,8.55,10900,0
2013-01-24,8.5,8.61,8.37,8.5,16878,0
2013-01-25,8.4,8.5002,8.4,8.4999,7780,0
2013-01-28,8.45,8.451,8.32,8.3301,11139,0
2013-01-29,8.33,8.38,8.31,8.3402,5300,0
2013-01-30,8.278,8.323,8.17,8.3,12229,0
2013-01-31,8.32,8.4,8.23,8.38,12164,0
2013-02-01,8.34,8.54,8.32,8.49,5574,0
2013-02-04,8.26,8.35,8.181,8.27,8260,0
2013-02-05,8.27,8.29,8.2,8.28,8344,0
2013-02-06,8.29,8.3,8.22,8.29,5672,0
2013-02-07,8.3,8.38,8.27,8.32,6788,0
2013-02-08,8.34,8.5,8.32,8.454,3818,0
2013-02-11,8.15,8.35,8.11,8.25,20759,0
2013-02-12,8.189,8.189,8.1,8.17,10511,0
2013-02-13,8.12,8.12,8.1,8.1,6096,0
2013-02-14,7.92,7.92,7.55,7.57,70575,0
2013-02-15,7.58,7.6,7.27,7.31,73022,0
2013-02-19,7.45,7.48,7.16,7.37,62599,0
2013-02-20,7.38,7.41,7.25,7.28,28639,0
2013-02-21,7.15,7.15,6.88,6.92,39206,0
2013-02-22,6.95,7.02,6.9,7.01,16305,0
2013-02-25,7.05,7.05,6.87,6.87,12995,0
2013-02-26,6.89,6.94,6.8,6.83,19350,0
2013-02-27,6.87,7,6.87,6.96,12574,0
2013-02-28,6.85,6.854,6.71,6.79,31915,0
2013-03-01,6.71,6.764,6.63,6.69,79042,0
2013-03-04,6.72,6.73,6.62,6.72,60166,0
2013-03-05,6.7,6.7,6.61,6.65,16119,0
2013-03-06,6.46,6.46,6.16,6.19,57644,0
2013-03-07,6.68,6.68,6.43,6.515,41576,0
2013-03-08,6.56,6.58,6.45,6.47,22086,0
2013-03-11,6.95,7.1,6.89,6.9,110092,0
2013-03-12,6.9,6.95,6.86,6.89,57592,0
2013-03-13,7.06,7.17,7.03,7.09,56900,0
2013-03-14,7.47,7.49,7.4,7.49,88372,0
2013-03-15,7.51,7.52,7.441,7.45,45976,0
2013-03-18,6.96,6.96,6.81,6.85,59975,0
2013-03-19,6.91,7.01,6.8,6.9,59736,0
2013-03-20,7.05,7.13,6.95,7,32952,0
2013-03-21,6.98,7,6.9,6.9,11583,0
2013-03-22,6.91,7.0798,6.91,6.96,5547,0
2013-03-25,6.86,6.86,6.7001,6.8,30684,0
2013-03-26,6.8,6.9292,6.8,6.89,6226,0
2013-03-27,6.96,7.05,6.96,7.05,28042,0
2013-03-28,7.05,7.05,7.01,7.04,22985,0
2013-04-01,6.98,7.05,6.94,7.02,17753,0
2013-04-02,7.13,7.17,7.11,7.14,12528,0
2013-04-03,7,7.01,6.87,6.95,15817,0
2013-04-04,6.85,6.85,6.77,6.79,6553,0
2013-04-05,6.76,6.79,6.68,6.79,9590,0
2013-04-08,7.26,7.42,7.15,7.38,97535,0
2013-04-09,7.39,7.49,7.36,7.47,20551,0
2013-04-10,7.62,7.85,7.62,7.82,49580,0
2013-04-11,7.36,7.43,7.31,7.38,33787,0
2013-04-12,7.47,7.4999,7.31,7.31,14010,0
2013-04-15,7.24,7.24,7.101,7.101,23686,0
2013-04-16,7.15,7.22,7.12,7.2,11834,0
2013-04-17,6.84,6.89,6.8,6.8424,27738,0
2013-04-18,6.775,6.775,6.55,6.58,21286,0
2013-04-19,6.58,6.74,6.58,6.7,17500,0
2013-04-22,6.55,6.56,6.34,6.38,40192,0
2013-04-23,6.44,6.46,6.39,6.39,15931,0
2013-04-24,6.61,6.7735,6.57,6.67,24725,0
2013-04-25,6.57,6.63,6.44,6.44,22730,0
2013-04-26,6.19,6.5099,6.19,6.4501,29873,0
2013-04-29,6.4,6.47,6.35,6.47,24550,0
2013-04-30,6.48,6.62,6.48,6.55,22499,0
2013-05-01,6.63,6.63,6.49,6.52,14746,0
2013-05-02,6.52,6.62,6.5,6.57,7159,0
2013-05-03,6.65,6.75,6.611,6.74,28726,0
2013-05-06,6.69,6.69,6.57,6.6,18915,0
2013-05-07,6.57,6.66,6.56,6.62,6855,0
2013-05-08,6.531,6.62,6.531,6.56,9522,0
2013-05-09,6.25,7.5,6.1,6.7,167435,0
2013-05-10,6.46,6.49,6.2,6.29,80604,0
2013-05-13,6.14,6.23,6.05,6.185,53928,0
2013-05-14,6.21,6.28,6.18,6.27,29064,0
2013-05-15,6.26,6.26,6.17,6.17,54195,0
2013-05-16,6.06,6.24,6.06,6.24,17648,0
2013-05-17,6.16,6.23,6.16,6.22,52700,0
2013-05-20,6.2,6.67,6.2,6.44,79970,0
2013-05-21,6.55,6.6992,6.55,6.55,49366,0
2013-05-22,6.45,6.47,6.22,6.23,59812,0
2013-05-23,6.12,6.3,6.12,6.3,11917,0
2013-05-24,6.41,6.41,6.18,6.25,30930,0
2013-05-28,6.42,6.58,6.35,6.39,48838,0
2013-05-29,6.46,6.59,6.434,6.57,27906,0
2013-05-30,6.31,6.37,6.22,6.311,22695,0
2013-05-31,6.23,6.3,6.16,6.2,33085,0
2013-06-03,6.17,6.2399,6.06,6.12,63457,0
2013-06-04,6.15,6.23,6.07,6.13,55195,0
2013-06-05,6.11,6.34,6.11,6.12,254703,0
2013-06-06,6.15,6.2699,6.11,6.14,87216,0
2013-06-07,6.2,6.2656,6.14,6.19,27033,0
2013-06-10,6.16,6.2,5.82,5.97,100476,0
2013-06-11,5.93,5.98,5.85,5.86,55216,0
2013-06-12,5.9,5.9,5.62,5.67,82348,0
2013-06-13,5.3,5.3,5.12,5.2,199002,0
2013-06-14,5.25,5.25,5.0901,5.12,52743,0
2013-06-17,5.15,5.24,5.11,5.22,43250,0
2013-06-18,5.25,5.26,5.16,5.18,10836,0
2013-06-19,5.27,5.29,5.15,5.2,63203,0
2013-06-20,5.04,5.15,4.93,4.93,76772,0
2013-06-21,5,5.05,4.98,4.9995,29730,0
2013-06-24,4.65,4.81,4.595,4.78,195708,0
2013-06-25,4.91,4.97,4.85,4.95,270006,0
2013-06-26,4.84,4.896,4.8,4.85,72962,0
2013-06-27,4.83,4.83,4.75,4.8,63006,0
2013-06-28,4.8,4.8,4.75,4.78,21803,0
2013-07-01,4.84,4.97,4.82,4.94,11053,0
2013-07-02,4.9,4.94,4.8801,4.9,11454,0
2013-07-03,4.85,4.91,4.85,4.871,6926,0
2013-07-05,4.81,4.92,4.8,4.9,10573,0
2013-07-08,4.92,4.92,4.8,4.86,37023,0
2013-07-09,4.93,4.96,4.88,4.92,40704,0
2013-07-10,4.91,4.91,4.83,4.89,9413,0
2013-07-11,4.9,4.99,4.88,4.98,91154,0
2013-07-12,4.93,5,4.93,4.99,30269,0
2013-07-15,5.02,5.05,5,5.01,46092,0
2013-07-16,5.05,5.05,4.99,5,27387,0
2013-07-17,5.02,5.02,4.93,4.99,42199,0
2013-07-18,4.99,5,4.93,4.94,30878,0
2013-07-19,4.939,5.0136,4.939,5,12900,0
2013-07-22,5.07,5.1301,5.05,5.1204,56731,0
2013-07-23,5.03,5.08,4.9899,5.01,91556,0
2013-07-24,4.75,4.78,4.643,4.68,71278,0
2013-07-25,4.59,4.59,4.5,4.55,57818,0
2013-07-26,4.55,4.6199,4.538,4.57,36705,0
2013-07-29,4.29,4.35,4.25,4.28,179840,0
2013-07-30,4.21,4.24,4.15,4.24,83018,0
2013-07-31,4.39,4.69,4.39,4.59,161265,0
2013-08-01,4.49,4.57,4.41,4.52,76246,0
2013-08-02,4.49,4.7,4.49,4.7,125369,0
2013-08-05,4.64,4.86,4.63,4.82,159544,0
2013-08-06,4.98,5.18,4.96,5.15,131289,0
2013-08-07,5.04,5.04,4.9,4.98,49838,0
2013-08-08,4.73,4.84,4.5,4.83,171585,0
2013-08-09,4.8496,4.8496,4.67,4.69,44383,0
2013-08-12,4.66,4.79,4.64,4.71,52928,0
2013-08-13,4.69,4.7,4.645,4.65,21936,0
2013-08-14,4.64,4.67,4.62,4.65,48217,0
2013-08-15,4.61,4.71,4.57,4.67,49282,0
2013-08-16,4.699,4.699,4.58,4.61,25854,0
2013-08-19,4.61,4.64,4.6,4.62,28416,0
2013-08-20,4.62,4.69,4.58,4.68,84220,0
2013-08-21,4.64,4.64,4.58,4.605,17962,0
2013-08-22,4.58,4.62,4.58,4.5901,18927,0
2013-08-23,4.62,4.63,4.6,4.61,19231,0
2013-08-26,4.55,4.55,4.4,4.4,66903,0
2013-08-27,4.35,4.35,4.18,4.191,56818,0
2013-08-28,4.21,4.39,4.21,4.3,53029,0
2013-08-29,4.32,4.41,4.26,4.26,36477,0
2013-08-30,4.339,4.339,4.21,4.27,33195,0
2013-09-03,4.47,4.52,4.38,4.43,58225,0
2013-09-04,4.42,4.46,4.33,4.39,36513,0
2013-09-05,4.44,4.5,4.39,4.4,34123,0
2013-09-06,4.39,4.47,4.366,4.44,80675,0
2013-09-09,4.46,4.6864,4.46,4.66,94650,0
2013-09-10,4.66,4.77,4.66,4.75,59016,0
2013-09-11,4.74,4.85,4.6701,4.82,67776,0
2013-09-12,4.89,4.92,4.81,4.85,52814,0
2013-09-13,4.89,4.9,4.76,4.8,54926,0
2013-09-16,4.89,5.019,4.86,4.98,67028,0
2013-09-17,4.96,5.07,4.93,5.07,51721,0
2013-09-18,5.09,5.09,5.01,5.05,23788,0
2013-09-19,5.05,5.05,5.0101,5.05,16822,0
2013-09-20,5.01,5.05,5.01,5.01,13780,0
2013-09-23,5.04,5.05,5.03,5.05,5623,0
2013-09-24,5.05,5.05,4.95,4.98,25500,0
2013-09-25,5.02,5.05,4.9,4.98,8200,0
2013-09-26,4.97,5.03,4.95,5.02,16700,0
2013-09-27,5.05,5.05,4.95,4.97,27000,0
2013-09-30,4.93,4.97,4.85,4.87,35500,0
2013-10-01,4.97,4.98,4.92,4.95,21700,0
2013-10-02,4.93,5,4.93,4.93,26900,0
2013-10-03,5,5.03,4.9,4.9,20800,0
2013-10-04,4.9,4.95,4.85,4.95,42700,0
2013-10-07,5,5,4.9,4.91,25700,0
2013-10-08,4.91,4.91,4.74,4.75,29670,0
2013-10-09,4.83,4.86,4.78,4.82,61800,0
2013-10-10,4.9,4.93,4.89,4.93,11900,0
2013-10-11,4.88,4.97,4.88,4.94,20400,0
2013-10-14,5.01,5.16,4.99,5.15,106300,0
2013-10-15,5.08,5.19,5.03,5.16,49200,0
2013-10-16,5.11,5.11,5.05,5.09,34200,0
2013-10-17,5.09,5.09,4.98,5.02,44492,0
2013-10-18,5.08,5.08,5.01,5.06,21200,0
2013-10-21,5.03,5.1,5,5.03,6500,0
2013-10-22,5.05,5.14,5.04,5.04,55000,0
2013-10-23,5.02,5.07,5.02,5.03,8000,0
2013-10-24,5.02,5.07,5.01,5.01,32200,0
2013-10-25,5,5,4.94,5,6700,0
2013-10-28,5.02,5.02,4.88,4.93,23200,0
2013-10-29,4.96,4.98,4.94,4.95,9100,0
2013-10-30,4.91,4.94,4.86,4.92,17200,0
2013-10-31,4.85,4.86,4.79,4.82,31589,0
2013-11-01,4.9,4.9,4.77,4.82,8300,0
2013-11-04,4.81,4.88,4.79,4.8,39300,0
2013-11-05,4.82,4.91,4.8,4.9,14600,0
2013-11-06,4.7,4.77,4.61,4.63,80600,0
2013-11-07,4.6,4.64,4.55,4.62,63600,0
2013-11-08,4.61,4.65,4.57,4.65,17000,0
2013-11-11,4.65,4.69,4.61,4.66,55900,0
2013-11-12,4.64,4.71,4.61,4.71,16500,0
2013-11-13,4.67,4.71,4.62,4.71,20400,0
2013-11-14,4.64,4.69,4.62,4.63,14200,0
2013-11-15,4.62,4.69,4.6,4.61,32300,0
2013-11-18,4.62,4.62,4.46,4.47,64497,0
2013-11-19,4.5,4.5,4.4,4.41,19400,0
2013-11-20,4.47,4.47,4.37,4.39,34400,0
2013-11-21,4.38,4.39,4.33,4.36,17700,0
2013-11-22,4.35,4.39,4.33,4.34,21700,0
2013-11-25,4.28,4.34,4.25,4.34,47700,0
2013-11-26,4.28,4.32,4.27,4.31,35652,0
2013-11-27,4.25,4.25,4.16,4.21,47800,0
2013-11-29,4.2,4.35,4.199,4.2,43259,0
2013-12-02,4.1,4.13,4.01,4.05,108400,0
2013-12-03,4.01,4.05,4,4.04,92700,0
2013-12-04,3.92,4.02,3.91,3.96,117400,0
2013-12-05,3.96,3.98,3.94,3.97,33400,0
2013-12-06,3.98,4.0601,3.95,4.04,59078,0
2013-12-09,4.03,4.03,3.97,3.97,43600,0
2013-12-10,4.05,4.0799,4.0001,4.0399,69177,0
2013-12-11,4.01,4.02,3.95,3.95,68200,0
2013-12-12,3.94,3.94,3.85,3.86,52500,0
2013-12-13,3.9,3.99,3.9,3.95,33651,0
2013-12-16,3.91,3.92,3.85,3.89,72000,0
2013-12-17,3.86,3.93,3.85,3.91,52000,0
2013-12-18,3.98,4.25,3.98,4.25,211000,0
2013-12-19,4.56,4.6065,4.39,4.49,227281,0
2013-12-20,6.03,7.53,6,6.5,4089590,0
2013-12-23,6,6.05,5.765,5.99,742580,0
2013-12-24,5.75,5.84,5.69,5.76,246310,0
2013-12-26,5.67,6.07,5.66,5.95,347200,0
2013-12-27,5.97,6.01,5.75,5.82,329600,0
2013-12-30,5.76,5.84,5.71,5.72,137400,0
2013-12-31,5.72,5.84,5.69,5.84,305700,0
2014-01-02,5.83,6.11,5.76,5.91,246732,0
2014-01-03,5.91,5.96,5.75,5.75,97541,0
2014-01-06,5.75,5.75,5.66,5.69,145100,0
2014-01-07,5.63,5.71,5.5428,5.57,291450,0
2014-01-08,5.58,5.63,5.57,5.59,53080,0
2014-01-09,5.54,5.56,5.52,5.54,78000,0
2014-01-10,5.52,5.59,5.44,5.54,107000,0
2014-01-13,5.73,5.8,5.65,5.67,169793,0
2014-01-14,5.65,5.99,5.58,5.94,560900,0
2014-01-15,6,6.45,5.88,6.3,2612500,0
2014-01-16,6.28,6.33,6.2,6.28,168200,0
2014-01-17,6.3,6.39,6.2656,6.36,246235,0
2014-01-21,6.21,6.34,6.15,6.2,198900,0
2014-01-22,6.17,6.25,6.1,6.12,128000,0
2014-01-23,6.16,6.18,6.11,6.17,52200,0
2014-01-24,6.15,6.16,6.01,6.02,130500,0
2014-01-27,6,6.03,5.87,5.9,113400,0
2014-01-28,5.9,6,5.86,6,90000,0
2014-01-29,6.2,6.34,6.16,6.21,313100,0
2014-01-30,6.27,6.29,6.06,6.26,109000,0
2014-01-31,6.2,6.23,6.06,6.16,116800,0
2014-02-03,6.03,6.06,5.9,5.95,154389,0
2014-02-04,5.98,6.0099,5.86,5.99,98281,0
2014-02-05,6.1,6.2001,5.96,6.15,75197,0
2014-02-06,6.22,6.77,6.22,6.65,307966,0
2014-02-07,6.63,6.7071,6.55,6.66,141912,0
2014-02-10,6.79,7,6.67,6.76,424788,0
2014-02-11,6.9,7.12,6.85,7.03,644779,0
2014-02-12,7.04,7.2,7.023,7.12,265695,0
2014-02-13,7.35,7.505,7.24,7.5,476364,0
2014-02-14,7.5,7.5,7.36,7.4,161861,0
2014-02-18,7.33,7.33,7.06,7.24,608817,0
2014-02-19,7.11,7.18,7.01,7.15,190302,0
2014-02-20,7.11,7.21,6.9,6.94,321119,0
2014-02-21,6.99,7.06,6.94,7.01,144262,0
2014-02-24,7.04,7.09,7.04,7.05,98533,0
2014-02-25,7.12,7.12,6.9,6.91,109421,0
2014-02-26,7.06,7.225,7,7.15,174420,0
2014-02-27,7.04,7.83,6.95,7.83,354100,0
2014-02-28,7.85,7.87,7.62,7.68,273088,0
2014-03-03,7.47,8.12,7.45,7.93,473197,0
2014-03-04,8,8.01,7.78,7.86,275583,0
2014-03-05,7.92,8.12,7.861,8.02,445225,0
2014-03-06,8.01,8.36,7.99,8.32,229155,0
2014-03-07,8.14,8.35,7.97,8.06,107445,0
2014-03-10,7.94,8,7.8,7.96,245945,0
2014-03-11,8.06,8.8,8.02,8.33,605932,0
2014-03-12,8.23,8.59,8.16,8.4,276422,0
2014-03-13,8.5097,8.7055,8.3901,8.47,206186,0
2014-03-14,8.47,8.53,8.18,8.29,130553,0
2014-03-17,8.4,8.42,8.25,8.28,106454,0
2014-03-18,8.34,8.5403,8.31,8.5,159669,0
2014-03-19,8.42,8.99,8.42,8.73,441262,0
2014-03-20,8.59,9.64,8.53,9.5,1261668,0
2014-03-21,9.48,9.54,9.28,9.34,530260,0
2014-03-24,9.33,9.43,9.05,9.09,746289,0
2014-03-25,9.21,9.27,9.09,9.18,280442,0
2014-03-26,9.29,9.33,8.83,8.87,250500,0
2014-03-27,8.82,8.92,8.49,8.83,281103,0
2014-03-28,8.79,9.06,8.79,8.86,157603,0
2014-03-31,8.81,9.17,8.75,9.14,295127,0
2014-04-01,9.3,9.97,9.17,9.74,658373,0
2014-04-02,9.93,10.06,9.49,9.55,537493,0
2014-04-03,9.69,9.69,9.5,9.6,286990,0
2014-04-04,9.61,9.69,9.11,9.26,402662,0
2014-04-07,9.1,9.2071,8.86,8.94,276392,0
2014-04-08,8.94,9.04,8.88,8.94,146951,0
2014-04-09,9.08,9.56,9.08,9.51,331810,0
2014-04-10,9.45,9.45,8.83,8.96,281541,0
2014-04-11,8.85,9.21,8.81,9.03,199571,0
2014-04-14,8.9003,9.091,8.61,8.77,215105,0
2014-04-15,8.66,8.87,8.46,8.7,160550,0
2014-04-16,8.7,8.8,8.51,8.68,106789,0
2014-04-17,8.57,8.68,8.5,8.54,110379,0
2014-04-21,8.65,8.82,8.5,8.678,123666,0
2014-04-22,8.77,8.95,8.77,8.85,140607,0
2014-04-23,8.85,8.85,8.63,8.68,195147,0
2014-04-24,8.8,8.82,8.648,8.66,167598,0
2014-04-25,8.65,8.77,8.44,8.48,145287,0
2014-04-28,8.49,8.49,7.96,8.01,372049,0
2014-04-29,8,8.19,7.995,8.02,128364,0
2014-04-30,7.98,7.98,7.739,7.88,173340,0
2014-05-01,7.98,8.1,7.91,7.98,212667,0
2014-05-02,8.02,8.09,7.95,8.03,130417,0
2014-05-05,8,8,7.75,7.92,55289,0
2014-05-06,7.85,7.9101,7.71,7.73,46159,0
2014-05-07,7.77,7.8,7.6,7.63,114091,0
2014-05-08,7.61,7.72,7.56,7.71,172895,0
2014-05-09,7.79,7.8515,7.7,7.81,155081,0
2014-05-12,8.44,8.49,8.31,8.47,349328,0
2014-05-13,8.73,8.79,8.44,8.53,199721,0
2014-05-14,8.58,8.67,8.33,8.45,206014,0
2014-05-15,8.92,9.03,8.55,8.6,425849,0
2014-05-16,8.77,8.95,8.5,8.92,229133,0
2014-05-19,9.1,9.2,8.96,9.14,333306,0
2014-05-20,9.14,9.33,9.01,9.05,404454,0
2014-05-21,8.96,9.15,8.8,8.95,798046,0
2014-05-22,8.89,9.62,8.89,9.48,432457,0
2014-05-23,9.48,9.52,9.33,9.34,371380,0
2014-05-27,9.32,9.8,9.32,9.59,644972,0
2014-05-28,9.51,9.6,9.43,9.5,215446,0
2014-05-29,9.49,9.67,9.38,9.58,244135,0
2014-05-30,9.5,9.64,9.34,9.5,271957,0
2014-06-02,9.46,9.4899,9.3,9.38,92838,0
2014-06-03,9.39,9.54,9.25,9.36,112195,0
2014-06-04,9.28,9.48,9.28,9.36,79895,0
2014-06-05,9.43,9.56,9.39,9.51,49262,0
2014-06-06,9.58,9.62,9.51,9.525,66060,0
2014-06-09,9.35,9.42,9.05,9.22,370707,0
2014-06-10,9.08,9.33,9.07,9.29,128900,0
2014-06-11,9.21,9.3,9.1701,9.23,125257,0
2014-06-12,9.1,9.22,9.1,9.18,148873,0
2014-06-13,9.16,9.25,9.08,9.17,93532,0
2014-06-16,9,9.14,8.9,9.11,157497,0
2014-06-17,9.06,9.2997,9.04,9.18,160454,0
2014-06-18,9.28,9.33,9.11,9.26,119642,0
2014-06-19,9.46,9.46,9.1,9.31,309407,0
2014-06-20,9.34,9.37,9.24,9.37,51060,0
2014-06-23,9.34,9.34,9.12,9.18,64645,0
2014-06-24,9.35,9.5,8.96,9.04,392289,0
2014-06-25,9.01,9.32,9,9.26,151491,0
2014-06-26,9.21,9.26,9.05,9.21,102349,0
2014-06-27,9.11,9.21,9.09,9.12,47002,0
2014-06-30,9.04,9.12,8.95,9.08,155551,0
2014-07-01,9.07,9.37,9.07,9.32,118139,0
2014-07-02,9.24,9.32,9.21,9.27,156600,0
2014-07-03,9.27,9.86,9.22,9.66,622266,0
2014-07-07,9.59,10.366,9.55,10.16,1508931,0
2014-07-08,10,10,9.45,9.58,825272,0
2014-07-09,9.57,9.74,9.26,9.61,531303,0
2014-07-10,9.44,9.72,9.2,9.54,319541,0
2014-07-11,9.58,9.82,9.39,9.49,114204,0
2014-07-14,9.67,9.8,9.49,9.51,198357,0
2014-07-15,9.57,9.91,9.548,9.865,388630,0
2014-07-16,9.92,11.6,9.92,11.26,2665345,0
2014-07-17,10.91,11.25,10.67,10.91,1520372,0
2014-07-18,10.66,11.3,10.66,11.17,941116,0
2014-07-21,11.03,11.78,10.99,11.51,1507007,0
2014-07-22,11.33,11.43,11.02,11.25,1778295,0
2014-07-23,11.16,11.368,10.86,10.9,1187446,0
2014-07-24,10.99,11.05,10.75,10.76,307687,0
2014-07-25,10.75,10.755,10.28,10.45,537464,0
2014-07-28,10.67,10.67,10.22,10.35,355740,0
2014-07-29,10.47,10.53,10.23,10.34,206317,0
2014-07-30,10.37,10.59,10.24,10.48,273036,0
2014-07-31,10.41,10.47,10.04,10.11,308164,0
2014-08-01,10.01,10.46,10.01,10.31,430266,0
2014-08-04,11,11.19,10.17,11.06,1940920,0
2014-08-05,11.03,11.03,10.565,10.63,707848,0
2014-08-06,10.5,10.77,10.31,10.42,635422,0
2014-08-07,10.45,10.49,10.145,10.19,246022,0
2014-08-08,10.18,10.23,9.95,10.12,423336,0
2014-08-11,10.29,10.696,10.28,10.48,445131,0
2014-08-12,10.45,10.65,10.06,10.13,523161,0
2014-08-13,10.16,10.46,10.12,10.325,483613,0
2014-08-14,10.26,10.42,9.95,10.04,426704,0
2014-08-15,10.1,10.21,9.85,10.07,299414,0
2014-08-18,10.11,10.19,9.85,10.1,592034,0
2014-08-19,10.17,10.69,10.09,10.61,619100,0
2014-08-20,10.5,10.65,10.35,10.43,247187,0
2014-08-21,10.51,10.69,10.45,10.66,250612,0
2014-08-22,10.65,10.67,10.46,10.5,178303,0
2014-08-25,10.54,11.13,10.514,10.87,697720,0
2014-08-26,11.27,11.5,10.87,10.96,1351748,0
2014-08-27,11.14,11.25,10.95,11.03,1290422,0
2014-08-28,11.1,11.5,10.88,11.36,1164192,0
2014-08-29,11.4,11.99,11.29,11.7,1380770,0
2014-09-02,11.75,11.75,11.36,11.47,1258391,0
2014-09-03,11.56,11.62,10.92,11.49,1081690,0
2014-09-04,11.57,11.81,11.38,11.66,921593,0
2014-09-05,11.54,12.26,11.5,11.92,1603928,0
2014-09-08,11.78,12.075,11.73,12.03,1519378,0
2014-09-09,11.9,11.93,11.58,11.69,777456,0
2014-09-10,11.58,11.66,11.25,11.39,1352401,0
2014-09-11,11.36,11.69,11.35,11.53,483965,0
2014-09-12,11.6,11.73,11.26,11.29,414879,0
2014-09-15,11.32,11.32,10.65,10.78,626054,0
2014-09-16,10.74,11.14,10.7,11.05,960192,0
2014-09-17,11.15,11.35,11.08,11.14,478120,0
2014-09-18,11.23,11.411,11.14,11.2,417374,0
2014-09-19,11.2,11.243,10.8,10.97,531722,0
2014-09-22,10.85,10.85,10.41,10.48,590142,0
2014-09-23,10.53,10.69,10.45,10.48,218636,0
2014-09-24,10.48,10.628,10.34,10.45,177076,0
2014-09-25,10.4,10.449,10.01,10.11,599642,0
2014-09-26,10.29,10.295,10.13,10.25,216199,0
2014-09-29,10.3,10.59,10.19,10.38,911610,0
2014-09-30,10.42,10.42,10.14,10.17,382945,0
2014-10-01,10.23,10.29,9.65,9.73,1039148,0
2014-10-02,9.79,9.81,9.24,9.71,962414,0
2014-10-03,9.86,10.32,9.83,10.11,892197,0
2014-10-06,10.51,10.51,9.81,9.91,1380376,0
2014-10-07,9.98,10.02,9.55,9.58,459833,0
2014-10-08,9.57,9.85,9.41,9.85,592337,0
2014-10-09,9.7,9.79,9.47,9.49,393955,0
2014-10-10,9.4,9.45,8.96,9.07,1122315,0
2014-10-13,9.06,9.12,8.64,8.84,931245,0
2014-10-14,8.93,9.25,8.74,8.99,708122,0
2014-10-15,8.71,9.21,8.65,9.11,483421,0
2014-10-16,8.77,9.32,8.7,9.18,331426,0
2014-10-17,9.34,9.5,8.99,9.13,599964,0
2014-10-20,8.9201,9.21,8.9201,9.06,265988,0
2014-10-21,9.13,9.3,9.04,9.25,478364,0
2014-10-22,9.19,9.32,8.88,8.89,868890,0
2014-10-23,8.96,9.18,8.84,9.03,579094,0
2014-10-24,9.02,9.1002,8.82,8.86,217097,0
2014-10-27,9.13,9.18,8.98,9.06,608247,0
2014-10-28,9.04,9.4318,9,9.36,704931,0
2014-10-29,9.48,10.06,9.42,9.91,1101815,0
2014-10-30,9.81,9.86,9.48,9.6,635632,0
2014-10-31,9.85,10.06,9.735,9.8,361825,0
2014-11-03,9.79,10.22,9.78,10.03,685188,0
2014-11-04,10,10.18,9.87,10,587691,0
2014-11-05,10,10.39,9.86,10.15,939904,0
2014-11-06,10.1,10.36,10.09,10.32,596128,0
2014-11-07,10.34,10.48,10.11,10.23,463503,0
2014-11-10,10.38,10.39,10.12,10.22,844719,0
2014-11-11,10.2,10.242,9.95,10.2,314838,0
2014-11-12,10.21,10.48,10.023,10.42,754433,0
2014-11-13,10.73,11.36,10.64,11.04,2530889,0
2014-11-14,11.04,11.6,10.891,11.45,1141108,0
2014-11-17,11.19,11.31,11.07,11.11,1280794,0
2014-11-18,11.05,11.47,11.02,11.38,978177,0
2014-11-19,11.37,11.45,11.08,11.13,596280,0
2014-11-20,11.1,11.89,11.02,11.78,926781,0
2014-11-21,11.97,12.18,11.82,11.95,2363750,0
2014-11-24,12.18,12.97,12.17,12.72,3814192,0
2014-11-25,12.82,13.33,12.78,12.85,2553304,0
2014-11-26,12.71,13.25,12.52,13.02,1642786,0
2014-11-28,12.849,13.115,12.83,12.86,559837,0
2014-12-01,12.65,12.87,12.32,12.65,1466185,0
2014-12-02,12.64,13.19,12.55,12.99,1283780,0
2014-12-03,13.13,13.6,13.111,13.31,1523467,0
2014-12-04,13.29,13.88,13.2,13.84,1154222,0
2014-12-05,13.84,14.24,13.84,13.9,1295595,0
2014-12-08,14,14.26,13.5,13.58,1187755,0
2014-12-09,13.21,14,13.02,13.78,1053560,0
2014-12-10,14.05,14.05,13.41,13.46,791742,0
2014-12-11,13.42,13.651,13.3,13.34,674642,0
2014-12-12,13.53,13.72,13.234,13.52,571606,0
2014-12-15,13.35,13.61,13.07,13.37,1074364,0
2014-12-16,12.83,13.29,12.75,12.84,1314884,0
2014-12-17,12.92,13.01,12.35,12.82,1057645,0
2014-12-18,13.05,13.21,12.86,12.94,722069,0
2014-12-19,13.02,13.23,12.75,13.05,618375,0
2014-12-22,13,13.09,12.71,12.83,388257,0
2014-12-23,12.73,12.82,12.45,12.54,878313,0
2014-12-24,12.4,12.91,12.34,12.61,474331,0
2014-12-26,12.65,13.1,12.58,12.76,1348979,0
2014-12-29,12.65,13.39,12.38,12.94,1466430,0
2014-12-30,12.98,13.57,12.96,13.1,906831,0
2014-12-31,13.26,13.43,13.04,13.33,863080,0
2015-01-02,13.36,13.46,12.815,13.15,613296,0
2015-01-05,13.17,13.38,12.98,13.02,1223806,0
2015-01-06,13.16,13.16,12.51,12.58,1014238,0
2015-01-07,12.72,12.73,12.41,12.54,528013,0
2015-01-08,12.8,13.19,12.71,13.07,527806,0
2015-01-09,13.17,13.68,12.9,13.43,1007551,0
2015-01-12,13.52,13.61,13.25,13.33,667572,0
2015-01-13,13.6,13.89,13.02,13.25,1331861,0
2015-01-14,13.34,13.648,13.21,13.41,1396779,0
2015-01-15,13.56,13.63,13.27,13.32,1271574,0
2015-01-16,13.28,13.54,13.24,13.35,1262653,0
2015-01-20,13.48,13.82,13.213,13.71,1193842,0
2015-01-21,13.71,14.56,13.47,14.22,2265048,0
2015-01-22,14.18,14.52,14,14.48,1740351,0
2015-01-23,14.68,15.35,14.5,14.94,2322233,0
2015-01-26,15,15.25,14.895,15.1,1217590,0
2015-01-27,14.87,15.92,14.86,15.48,2168268,0
2015-01-28,15.71,16.59,15.71,16.05,2928787,0
2015-01-29,16.38,16.39,15.03,15.34,2370331,0
2015-01-30,15.24,15.38,14.75,15.17,1154880,0
2015-02-02,15.13,15.24,14.36,14.54,1384799,0
2015-02-03,14.2,14.453,13.93,14.1,1663772,0
2015-02-04,13.59,14.48,13.53,14.31,1992511,0
2015-02-05,14.57,15.09,14.5,14.64,1174027,0
2015-02-06,14.54,14.903,14.538,14.81,757076,0
2015-02-09,14.69,14.7,13.86,14.02,1296776,0
2015-02-10,14.02,14.38,13.71,14.19,767256,0
2015-02-11,14.13,14.23,13.82,14.02,577878,0
2015-02-12,14.48,14.49,13.99,14.05,728051,0
2015-02-13,14.06,14.22,13.88,13.96,736723,0
2015-02-17,13.93,13.99,13.3,13.34,1286973,0
2015-02-18,13.23,13.65,13.01,13.07,1349966,0
2015-02-19,13.22,13.44,13.15,13.4,576606,0
2015-02-20,13.3,13.81,13.22,13.69,1292202,0
2015-02-23,14.82,16.84,14.71,15.76,8562330,0
2015-02-24,15.45,16.27,15.09,15.7,2296600,0
2015-02-25,15.75,16.32,15.591,15.88,1296968,0
2015-02-26,15.92,16.39,15.69,16.26,951649,0
2015-02-27,16.34,16.39,16.04,16.09,899409,0
2015-03-02,16.36,17.12,16.3,16.79,1771900,0
2015-03-03,18.16,18.2,17.5,17.89,2884000,0
2015-03-04,17.53,17.91,17.52,17.69,1592500,0
2015-03-05,17.86,17.91,17.67,17.81,875700,0
2015-03-06,17.75,18.06,17.37,17.5,1415100,0
2015-03-09,17.46,17.5,16.94,17.01,1253700,0
2015-03-10,16.64,16.75,16.31,16.39,939500,0
2015-03-11,16.75,17.37,16.75,17,1622600,0
2015-03-12,16.99,17.2,16.71,17,747300,0
2015-03-13,16.95,17.5,16.93,17.37,860400,0
2015-03-16,17.76,17.87,17.51,17.6,861800,0
2015-03-17,17.62,18.29,17.51,17.95,1066500,0
2015-03-18,18,18.13,17.75,17.82,828800,0
2015-03-19,17.68,17.95,17.63,17.83,649200,0
2015-03-20,17.95,18.04,17.69,17.82,540800,0
2015-03-23,17.78,17.82,17.3,17.49,604100,0
2015-03-24,17.44,17.71,17.33,17.52,964000,0
2015-03-25,17.85,17.85,16.39,16.53,2465500,0
2015-03-26,16.5,16.79,16.16,16.74,1014100,0
2015-03-27,16.63,17.08,16.57,17.03,449700,0
2015-03-30,17.16,17.29,16.8,17.03,563700,0
2015-03-31,17,17.18,16.68,16.98,571487,0
2015-04-01,17.11,17.41,16.8,17.4,1023000,0
2015-04-02,17.48,17.75,17.36,17.72,965400,0
2015-04-06,17.62,17.85,17.32,17.61,585600,0
2015-04-07,17.61,17.77,17.22,17.25,501661,0
2015-04-08,17.2,17.2,16.98,17,496100,0
2015-04-09,16.98,17.18,16.685,16.8,582782,0
2015-04-10,16.8,17.1,16.75,17.08,301300,0
2015-04-13,16.99,17.17,16.77,16.83,461600,0
2015-04-14,17.09,17.89,17.07,17.61,982900,0
2015-04-15,17.65,17.98,17.46,17.75,758662,0
2015-04-16,17.6,17.898,17.46,17.79,502545,0
2015-04-17,17.66,17.79,17.19,17.43,471800,0
2015-04-20,17.67,17.67,17.31,17.37,445090,0
2015-04-21,17.46,17.6,17.325,17.43,557633,0
2015-04-22,17.57,17.615,17.01,17.36,390054,0
2015-04-23,17.36,17.36,17.05,17.22,419000,0
2015-04-24,17.33,17.43,16.66,16.7,696493,0
2015-04-27,16.87,16.95,16.25,16.3,827300,0
2015-04-28,16.25,16.39,15.355,15.52,1501431,0
2015-04-29,15.32,15.74,15.31,15.53,586200,0
2015-04-30,15.8,15.84,14.38,14.59,1559400,0
2015-05-01,14.71,15.34,14.69,15.15,1188200,0
2015-05-04,15.4,15.6,15.12,15.36,561700,0
2015-05-05,15.29,15.34,14.59,14.69,867000,0
2015-05-06,14.76,14.99,14.66,14.99,448093,0
2015-05-07,15.15,15.52,15.11,15.46,577223,0
2015-05-08,15.5,16.27,15.5,16.17,1131700,0
2015-05-11,16.45,16.7,16.31,16.49,752400,0
2015-05-12,16.4,16.59,16.1,16.4,1154533,0
2015-05-13,16.92,16.95,14.89,15.27,3785800,0
2015-05-14,16.14,16.21,15.76,16.01,1676200,0
2015-05-15,16.148,16.148,15.31,15.58,975147,0
2015-05-18,15.79,16.16,15.26,16.13,1650158,0
2015-05-19,16.04,16.1,15.55,15.62,1181437,0
2015-05-20,15.66,15.86,15.31,15.33,1053800,0
2015-05-21,15.33,15.38,14.98,15.16,1082900,0
2015-05-22,15.2,15.8,15.11,15.6,786300,0
2015-05-26,15.42,15.54,15.06,15.12,796085,0
2015-05-27,15.15,15.66,15.02,15.49,1088100,0
2015-05-28,15.62,15.79,15.3,15.62,699275,0
2015-05-29,15.62,15.65,15.33,15.43,496900,0
2015-06-01,15.55,15.87,15.34,15.75,602912,0
2015-06-02,15.64,15.78,15.52,15.68,391156,0
2015-06-03,15.69,15.76,15.48,15.51,291400,0
2015-06-04,15.45,15.55,15.04,15.27,483900,0
2015-06-05,15.21,15.33,14.91,14.99,663900,0
2015-06-08,15,15.06,14.1,14.19,1312800,0
2015-06-09,14.06,14.42,13.82,14.37,879920,0
2015-06-10,14.27,15.241,14.26,14.97,1057748,0
2015-06-11,14.8,15.06,14.76,15.01,613045,0
2015-06-12,14.94,15.42,14.9,15.24,705600,0
2015-06-15,14.98,15.08,14.85,15.07,514400,0
2015-06-16,15.03,15.47,15.03,15.27,604600,0
2015-06-17,15.36,15.83,15.36,15.72,715200,0
2015-06-18,15.9,16,15.74,15.78,622300,0
2015-06-19,15.92,16.19,15.79,16.02,732500,0
2015-06-22,16.57,17,16.41,17,1155900,0
2015-06-23,16.78,16.85,16.32,16.8,724177,0
2015-06-24,16.61,16.66,16.3,16.33,402600,0
2015-06-25,16.4,16.5,16.21,16.22,320000,0
2015-06-26,16.14,16.3,15.74,15.81,373400,0
2015-06-29,15.46,15.65,15.04,15.1,480300,0
2015-06-30,15.42,15.6,15.28,15.44,376316,0
2015-07-01,15.73,15.77,15.12,15.39,485100,0
2015-07-02,15.38,15.41,14.87,15.12,374300,0
2015-07-06,15.01,15.2,14.6,14.79,420100,0
2015-07-07,14.7,14.75,13.54,14.23,1103000,0
2015-07-08,14.34,14.36,13.34,13.51,1251200,0
2015-07-09,13.79,13.98,13.25,13.32,668800,0
2015-07-10,13.57,14,13.5,13.85,571700,0
2015-07-13,14.25,14.26,13.69,13.92,740400,0
2015-07-14,13.81,14.05,13.79,13.87,724595,0
2015-07-15,13.8,13.95,13.52,13.58,641702,0
2015-07-16,13.57,13.88,13.52,13.64,850000,0
2015-07-17,13.47,13.64,13.38,13.51,592900,0
2015-07-20,13.58,13.64,13.39,13.56,691000,0
2015-07-21,13.53,13.55,13.36,13.55,380400,0
2015-07-22,13.29,13.34,12.84,12.87,1154800,0
2015-07-23,13.2,14.32,13.17,14.16,1068800,0
2015-07-24,14.09,14.25,13.68,13.76,796400,0
2015-07-27,14.09,14.16,13.73,13.85,706500,0
2015-07-28,13.85,13.89,13.46,13.79,1071700,0
2015-07-29,13.85,13.86,13.61,13.73,821000,0
2015-07-30,13.5,13.69,12.98,13.03,763400,0
2015-07-31,13.05,13.4,12.89,13.26,568500,0
2015-08-03,13.29,13.4,12.58,12.69,1131492,0
2015-08-04,12.71,13.03,12.42,13,992000,0
2015-08-05,13.98,14.1,13.45,13.93,1458900,0
2015-08-06,14.1,14.44,13.59,14.21,835511,0
2015-08-07,14.1,14.4,13.74,14.1,583100,0
2015-08-10,14.34,14.94,14.31,14.82,658900,0
2015-08-11,14.54,14.62,13.91,14.12,719182,0
2015-08-12,13.87,14.39,13.73,14.23,534700,0
2015-08-13,14.08,14.23,13.87,13.91,323400,0
2015-08-14,13.75,13.92,13.62,13.92,313800,0
2015-08-17,13.8,14.42,13.7,14.42,319100,0
2015-08-18,14.27,14.4,13.93,14.03,505300,0
2015-08-19,14.04,14.07,13.66,13.76,348800,0
2015-08-20,13.6,13.61,12.98,13.01,319100,0
2015-08-21,12.8,12.95,12.52,12.56,684000,0
2015-08-24,11,12.38,10.68,11.67,1129010,0
2015-08-25,12.43,12.45,11.71,11.73,636500,0
2015-08-26,12.04,12.11,11.46,12.11,761000,0
2015-08-27,12.1,12.54,11.86,12.49,608000,0
2015-08-28,12.4,12.57,12.15,12.29,317800,0
2015-08-31,12.01,12.4,11.93,12.11,505800,0
2015-09-01,11.86,12.15,11.65,11.77,435100,0
2015-09-02,13.02,13.24,12.46,12.74,1107000,0
2015-09-03,12.74,12.83,12.24,12.33,453600,0
2015-09-04,12.19,12.57,12.11,12.53,355500,0
2015-09-08,13.49,14.33,13.33,13.95,936700,0
2015-09-09,13.8,13.84,13.4,13.55,1570400,0
2015-09-10,13.53,14.46,13.53,14.16,1197703,0
2015-09-11,14,14.15,13.61,13.97,258000,0
2015-09-14,13.96,14.1,13.65,13.75,219000,0
2015-09-15,13.69,14.11,13.69,14.07,302900,0
2015-09-16,13.99,14.05,13.71,13.93,239500,0
2015-09-17,14.01,14.14,13.72,13.93,421825,0
2015-09-18,13.65,13.99,13.6,13.8,242300,0
2015-09-21,13.66,13.88,13.26,13.45,312000,0
2015-09-22,13.25,13.4,13,13.26,319400,0
2015-09-23,13.34,13.34,13,13.16,366705,0
2015-09-24,13.12,13.12,12.68,12.76,473755,0
2015-09-25,12.9,12.9,12.4,12.5,277100,0
2015-09-28,12.43,12.51,12.11,12.16,294429,0
2015-09-29,12.17,12.64,12.08,12.6,306700,0
2015-09-30,12.78,13.1,12.74,12.87,370200,0
2015-10-01,12.92,12.92,12.11,12.29,229200,0
2015-10-02,12.25,12.71,12.04,12.7,275000,0
2015-10-05,12.76,13.27,12.601,13.21,375379,0
2015-10-06,13.18,13.25,12.68,12.87,468500,0
2015-10-07,13.13,13.32,12.81,13.29,396600,0
2015-10-08,13.27,13.43,13.02,13.41,308400,0
2015-10-09,13.37,13.5,13.01,13.19,289700,0
2015-10-12,13.07,13.18,12.87,13.04,206165,0
2015-10-13,12.86,12.96,12.48,12.56,434500,0
2015-10-14,12.68,12.84,12.32,12.7,548800,0
2015-10-15,12.83,13.19,12.78,13.15,478600,0
2015-10-16,13.05,13.19,12.82,12.9,166500,0
2015-10-19,12.89,13.04,12.65,12.86,221772,0
2015-10-20,13.42,13.73,13.332,13.63,575928,0
2015-10-21,13.78,14.04,13.46,13.63,602300,0
2015-10-22,13.87,13.94,13.44,13.7,541600,0
2015-10-23,13.88,14.08,13.45,13.79,545900,0
2015-10-26,13.65,13.71,13.28,13.58,450700,0
2015-10-27,13.59,13.63,13.26,13.42,420100,0
2015-10-28,13.4,14.2,13.4,14.06,404000,0
2015-10-29,13.9,13.91,13.6,13.64,456400,0
2015-10-30,13.54,13.65,13.32,13.36,311800,0
2015-11-02,13.55,13.78,13.275,13.7,379708,0
2015-11-03,13.6,13.86,13.57,13.74,173300,0
2015-11-04,13.76,13.97,13.71,13.87,336026,0
2015-11-05,13.84,13.88,13.43,13.58,202200,0
2015-11-06,13.78,14.48,13.73,14.4,782000,0
2015-11-09,14.2,14.345,14.04,14.17,468762,0
2015-11-10,14.26,14.7,14.15,14.4,647000,0
2015-11-11,14.52,15.7,14.4,15.25,1875100,0
2015-11-12,15.1,15.13,14.78,15.06,520200,0
2015-11-13,15,15.14,14.73,14.89,488800,0
2015-11-16,14.76,14.99,14.67,14.92,391200,0
2015-11-17,15.1,15.38,15.08,15.35,499000,0
2015-11-18,15.96,16.6,15.8,16.26,1473500,0
2015-11-19,15.97,16.1,15.6,15.88,442700,0
2015-11-20,15.97,16.15,15.88,16,425800,0
2015-11-23,15.78,15.9,15.72,15.81,565200,0
2015-11-24,15.48,15.83,15.41,15.69,529100,0
2015-11-25,15.75,16.36,15.73,16.19,528200,0
2015-11-27,16.02,16.18,15.95,15.97,138600,0
2015-11-30,15.84,15.98,15.79,15.82,446000,0
2015-12-01,15.91,16.1,15.78,15.9,216427,0
2015-12-02,15.9,16.04,15.74,15.79,343905,0
2015-12-03,15.92,15.94,15.351,15.42,290821,0
2015-12-04,15.36,16.04,15.36,15.88,226300,0
2015-12-07,15.64,15.72,15.46,15.66,405500,0
2015-12-08,15.32,15.87,15.16,15.65,383607,0
2015-12-09,15.65,15.83,15.25,15.42,250800,0
2015-12-10,15.49,15.68,15.45,15.47,151000,0
2015-12-11,15.31,15.36,15,15.02,378000,0
2015-12-14,14.65,14.77,13.88,14.21,1127901,0
2015-12-15,14.84,14.9,14.64,14.78,702200,0
2015-12-16,15,15.16,14.84,15.1,484200,0
2015-12-17,15.41,15.73,15.32,15.42,652500,0
2015-12-18,15.35,15.43,14.94,14.95,315500,0
2015-12-21,15.12,15.23,14.85,15.13,400500,0
2015-12-22,15.04,15.11,14.87,14.98,216697,0
2015-12-23,14.97,15.24,14.94,15.03,228700,0
2015-12-24,14.97,15.14,14.92,15.03,189573,0
2015-12-28,14.8,15.11,14.72,14.99,254608,0
2015-12-29,15.01,15.04,14.73,14.88,401949,0
2015-12-30,14.71,14.72,14.43,14.45,337574,0
2015-12-31,14.42,14.5,14.05,14.06,385950,0
2016-01-04,13.8,13.84,13.51,13.78,439618,0
2016-01-05,14.17,14.5,13.67,13.8,567204,0
2016-01-06,13.64,13.67,13.02,13.2,735462,0
2016-01-07,13.03,13.06,12.55,12.77,762753,0
2016-01-08,13,13.21,12.51,12.58,497545,0
2016-01-11,13.11,13.15,12.6,12.75,844609,0
2016-01-12,13.19,13.25,12.615,13.24,737840,0
2016-01-13,13.08,13.12,12.352,12.47,1077178,0
2016-01-14,12.43,12.66,10.66,11.24,5275936,0
2016-01-15,10.7,11.65,10.3601,11.51,1746403,0
2016-01-19,12.01,12.14,11.81,12.07,1205700,0
2016-01-20,11.6,11.68,11.12,11.53,793539,0
2016-01-21,11.64,12.12,11.56,11.86,612338,0
2016-01-22,12.35,12.6,11.94,11.99,874680,0
2016-01-25,12.28,12.31,11.91,11.98,513481,0
2016-01-26,12.12,12.12,11.8,11.93,313385,0
2016-01-27,11.93,12.02,11.75,11.93,523084,0
2016-01-28,12.3,12.63,12.1838,12.36,762620,0
2016-01-29,12.26,12.73,12.25,12.57,332319,0
2016-02-01,12.5,12.58,12.33,12.53,197949,0
2016-02-02,12.52,12.53,12.11,12.25,333495,0
2016-02-03,12.42,12.54,12.12,12.5,682964,0
2016-02-04,12.52,12.95,12.51,12.91,471895,0
2016-02-05,12.78,12.91,12.5,12.54,444487,0
2016-02-08,12.24,12.27,11.7792,12.09,407873,0
2016-02-09,11.83,12.18,11.63,11.91,225215,0
2016-02-10,12.01,12.01,11.45,11.49,407974,0
2016-02-11,11.27,11.435,11.07,11.23,252194,0
2016-02-12,11.4,11.59,11.04,11.41,169209,0
2016-02-16,11.68,12.06,11.64,12.02,222027,0
2016-02-17,12.08,12.65,12.05,12.62,345109,0
2016-02-18,12.47,12.59,12.26,12.54,231827,0
2016-02-19,12.39,12.7,12.28,12.5,114208,0
2016-02-22,12.5,12.78,12.5,12.71,252973,0
2016-02-23,13.04,13.46,13,13.39,534118,0
2016-02-24,13.45,13.76,12.81,13.67,771590,0
2016-02-25,13.51,13.795,13.27,13.75,354741,0
2016-02-26,13.9,13.93,13.65,13.65,182288,0
2016-02-29,13.53,13.87,13.44,13.61,282630,0
2016-03-01,13.61,13.7,13.46,13.6,315584,0
2016-03-02,13.52,13.72,13.37,13.64,278685,0
2016-03-03,13.42,13.49,12.95,13.17,355951,0
2016-03-04,13.24,13.86,13.14,13.57,583759,0
2016-03-07,13.38,13.78,13.3441,13.66,293766,0
2016-03-08,13.05,13.2,12.78,12.99,701442,0
2016-03-09,13.08,13.378,12.99,13.22,278655,0
2016-03-10,13.28,13.43,12.76,12.89,514246,0
2016-03-11,12.95,13.345,12.95,13.29,249304,0
2016-03-14,13.16,13.33,12.92,13.05,289516,0
2016-03-15,12.95,12.95,12.5,12.52,555805,0
2016-03-16,12.56,12.95,12.46,12.87,404734,0
2016-03-17,12.82,12.88,12.5,12.71,410134,0
2016-03-18,12.69,12.94,12.64,12.82,218226,0
2016-03-21,12.66,12.69,12.33,12.44,271182,0
2016-03-22,12.31,12.35,11.69,11.83,1352750,0
2016-03-23,11.93,11.96,11.64,11.81,724261,0
2016-03-24,11.69,12.02,11.5,11.84,557878,0
2016-03-28,11.84,11.92,11.5599,11.63,224206,0
2016-03-29,11.65,12.03,11.55,11.96,711454,0
2016-03-30,12.3,12.59,12.3,12.49,531262,0
2016-03-31,12.38,12.41,12.015,12.12,542546,0
2016-04-01,12.01,12.23,11.82,12.06,433310,0
2016-04-04,12.13,12.4,12.03,12.06,298107,0
2016-04-05,11.98,12.03,11.63,11.7,447745,0
2016-04-06,11.83,11.8386,11.51,11.73,348475,0
2016-04-07,11.7,11.73,11.52,11.59,278543,0
2016-04-08,11.64,11.76,11.4538,11.53,202527,0
2016-04-11,11.65,11.85,11.43,11.48,320412,0
2016-04-12,11.56,11.56,11.13,11.27,501438,0
2016-04-13,11.12,11.72,11.06,11.65,692606,0
2016-04-14,11.6,11.75,11.34,11.53,225438,0
2016-04-15,11.48,11.58,11.33,11.37,167708,0
2016-04-18,11.37,11.465,11.255,11.4,164442,0
2016-04-19,11.44,11.54,11.27,11.43,314757,0
2016-04-20,11.95,12.07,11.77,12.01,725801,0
2016-04-21,12.2,12.31,12.07,12.12,390463,0
2016-04-22,12.11,12.52,12.11,12.42,286201,0
2016-04-25,12.16,12.4299,12.11,12.15,317862,0
2016-04-26,12.17,12.34,12.11,12.17,145708,0
2016-04-27,12.05,12.28,12.01,12.17,143196,0
2016-04-28,12.13,12.415,12.02,12.08,218603,0
2016-04-29,12.08,12.08,11.56,11.69,600765,0
2016-05-02,11.75,11.77,11.5,11.72,290089,0
2016-05-03,11.61,11.63,11.4,11.53,197068,0
2016-05-04,11.43,11.44,11.25,11.25,309633,0
2016-05-05,11.33,11.73,11.33,11.56,369976,0
2016-05-06,11.61,11.8089,11.3919,11.76,344244,0
2016-05-09,12.44,12.58,12.06,12.51,760521,0
2016-05-10,12.44,12.46,11.8,11.88,613867,0
2016-05-11,11.81,11.81,11.21,11.31,621399,0
2016-05-12,11.33,11.43,11.04,11.05,370071,0
2016-05-13,11.07,11.37,11.0302,11.27,293293,0
2016-05-16,11.27,11.39,11.26,11.36,234621,0
2016-05-17,11.66,11.7,11.31,11.41,285700,0
2016-05-18,11.34,11.56,11.29,11.47,140610,0
2016-05-19,11.36,11.44,11.21,11.365,320016,0
2016-05-20,11.43,11.86,11.43,11.75,277276,0
2016-05-23,12.01,12.45,12.01,12.33,552242,0
2016-05-24,12.5,12.78,12.42,12.74,429391,0
2016-05-25,12.77,12.89,12.51,12.81,386476,0
2016-05-26,12.72,12.78,12.56,12.695,140961,0
2016-05-27,12.62,12.7077,12.465,12.6,158022,0
2016-05-31,12.9,13.5,12.88,13.38,630788,0
2016-06-01,13.42,13.59,13.28,13.46,420639,0
2016-06-02,13.32,13.38,13.13,13.2,419474,0
2016-06-03,13.2,13.22,13.02,13.05,124916,0
2016-06-06,13.08,13.0972,12.89,12.91,196198,0
2016-06-07,12.88,12.96,12.81,12.91,187719,0
2016-06-08,12.93,13.04,12.75,12.8,456351,0
2016-06-09,13.01,13.28,12.835,12.85,430758,0
2016-06-10,12.74,12.79,12.42,12.47,177625,0
2016-06-13,12.35,12.51,12.14,12.22,390722,0
2016-06-14,12.19,12.47,12.15,12.4,292258,0
2016-06-15,12.38,12.59,12.25,12.46,236084,0
2016-06-16,12.18,12.26,11.87,12.22,314985,0
2016-06-17,12.19,12.32,11.96,11.96,103612,0
2016-06-20,12.09,12.343,12.06,12.09,218848,0
2016-06-21,12.1,12.28,12,12.25,317047,0
2016-06-22,12.26,12.57,12.24,12.43,492891,0
2016-06-23,12.55,12.58,12.31,12.48,328670,0
2016-06-24,11.86,12.28,11.75,12.01,671289,0
2016-06-27,11.82,11.83,11.25,11.32,522131,0
2016-06-28,11.66,11.8389,11.55,11.74,230008,0
2016-06-29,11.87,12.11,11.84,11.92,201699,0
2016-06-30,11.87,12.44,11.85,12.42,449502,0
2016-07-01,12.3,12.52,12.3,12.4,232156,0
2016-07-05,12.21,12.28,11.93,11.98,238163,0
2016-07-06,11.8,12.085,11.74,11.93,209238,0
2016-07-07,11.98,12.18,11.96,12.09,124675,0
2016-07-08,12.34,12.6,12.25,12.48,214060,0
2016-07-11,12.41,12.83,12.41,12.73,290526,0
2016-07-12,12.74,12.95,12.72,12.82,219110,0
2016-07-13,12.78,13.06,12.73,12.86,222842,0
2016-07-14,12.89,13.1,12.8401,13.07,232689,0
2016-07-15,13.06,13.06,12.93,13,116006,0
2016-07-18,13.01,13.42,13.01,13.4,450974,0
2016-07-19,12.88,13.06,12.65,12.68,1648299,0
2016-07-20,12.85,13.14,12.81,13.04,539789,0
2016-07-21,13.03,13.03,12.75,12.86,441824,0
2016-07-22,12.8,13.01,12.725,12.92,132736,0
2016-07-25,12.97,13.31,12.94,13.26,414708,0
2016-07-26,13.27,13.58,13.2599,13.46,345428,0
2016-07-27,13.6,13.7,12.28,13.36,679528,0
2016-07-28,13.55,13.64,13.34,13.64,412213,0
2016-07-29,13.67,13.71,13.375,13.48,220143,0
2016-08-01,13.6,13.8,13.55,13.79,319388,0
2016-08-02,13.53,13.71,13.46,13.495,275200,0
2016-08-03,13.51,13.8,13.5,13.69,433395,0
2016-08-04,14.37,16,14.31,15.28,2796582,0
2016-08-05,15.18,15.46,14.9401,15.19,744246,0
2016-08-08,15.03,15.36,15.0115,15.14,559505,0
2016-08-09,15.11,15.41,15.08,15.2,911248,0
2016-08-10,15.12,15.139,14.87,14.92,583890,0
2016-08-11,14.79,15.04,14.77,14.98,488306,0
2016-08-12,15,15.07,14.8,14.98,299316,0
2016-08-15,14.9,15.087,14.86,14.97,367144,0
2016-08-16,14.93,15.22,14.93,15.08,521448,0
2016-08-17,15.05,15.13,15,15.04,261165,0
2016-08-18,15.13,15.178,15,15.12,359838,0
2016-08-19,15.02,15.17,15.02,15.13,345871,0
2016-08-22,15.16,15.29,15.15,15.25,910496,0
2016-08-23,15.55,15.6,15.34,15.45,548226,0
2016-08-24,15.62,15.63,15.321,15.37,540524,0
2016-08-25,15.45,15.46,15.18,15.34,517261,0
2016-08-26,15.39,15.46,15.21,15.34,225539,0
2016-08-29,15.49,15.49,15.38,15.41,333498,0
2016-08-30,15.5,15.57,15.41,15.54,246920,0
2016-08-31,15.64,15.69,15.5,15.67,433295,0
2016-09-01,15.65,16.13,15.63,15.98,862982,0
2016-09-02,16.06,16.06,15.83,15.98,398013,0
2016-09-06,16,16.01,15.74,15.83,929793,0
2016-09-07,15.9,15.9,15.63,15.71,323517,0
2016-09-08,15.7,15.75,15.44,15.69,502514,0
2016-09-09,15.65,15.65,15,15.18,1648290,0
2016-09-12,14.97,15.39,14.91,15.3,611797,0
2016-09-13,15.21,15.23,14.86,14.93,526083,0
2016-09-14,15.05,15.1,14.86,15.07,287794,0
2016-09-15,15.1,15.25,15.07,15.18,429992,0
2016-09-16,15.23,15.4,15.01,15.1,320001,0
2016-09-19,15.23,15.31,14.83,15.02,567643,0
2016-09-20,15.07,15.12,14.92,15.01,288248,0
2016-09-21,15.09,15.22,15.06,15.2,316070,0
2016-09-22,15.3,15.44,15.29,15.37,181018,0
2016-09-23,15.27,15.62,15.26,15.31,340454,0
2016-09-26,15.19,15.27,14.95,15.025,357867,0
2016-09-27,15.11,15.39,14.98,15.34,389074,0
2016-09-28,15.05,15.18,14.87,14.98,1957749,0
2016-09-29,14.93,15.13,14.89,14.96,486926,0
2016-09-30,14.96,15.29,14.851,15.18,476564,0
2016-10-03,15.2,15.32,15.04,15.16,290937,0
2016-10-04,15.23,15.7,15.23,15.55,970740,0
2016-10-05,15.49,15.81,15.42,15.64,755246,0
2016-10-06,15.64,16.215,15.62,16.13,1100160,0
2016-10-07,16.2,16.26,15.96,16.17,742719,0
2016-10-10,16.4,16.48,16.15,16.17,302629,0
2016-10-11,16.14,16.23,15.725,15.9,555832,0
2016-10-12,15.95,16.06,15.74,15.99,410297,0
2016-10-13,15.79,15.84,15.575,15.82,561439,0
2016-10-14,15.86,16.085,15.81,15.85,247656,0
2016-10-17,15.87,16.065,15.83,15.95,393452,0
2016-10-18,16.06,16.1,15.87,15.9,446965,0
2016-10-19,15.88,15.98,15.73,15.86,199134,0
2016-10-20,15.79,15.935,15.68,15.87,204202,0
2016-10-21,15.83,15.92,15.71,15.86,340264,0
2016-10-24,15.92,16.43,15.92,16.23,931335,0
2016-10-25,16.17,16.19,15.775,15.92,412650,0
2016-10-26,15.96,16.03,15.8201,15.84,218059,0
2016-10-27,15.91,16.01,15.75,15.83,277123,0
2016-10-28,15.85,15.99,15.565,15.65,220241,0
2016-10-31,15.6,15.64,15.3,15.55,433455,0
2016-11-01,15.54,15.73,15.32,15.54,505116,0
2016-11-02,15.42,15.63,15.35,15.44,395391,0
2016-11-03,15.42,15.49,15.265,15.44,368661,0
2016-11-04,15.36,15.56,15.22,15.43,392783,0
2016-11-07,15.62,15.96,15.59,15.8,386654,0
2016-11-08,15.71,15.9,15.7,15.81,317623,0
2016-11-09,15.55,15.87,15.43,15.77,961898,0
2016-11-10,15.71,15.92,15.3,15.54,628054,0
2016-11-11,15.57,16.13,15.57,16.09,528270,0
2016-11-14,16.22,16.66,16.12,16.57,898952,0
2016-11-15,17.2,17.76,17.04,17.52,2389164,0
2016-11-16,17.16,17.68,17.14,17.5,1082381,0
2016-11-17,17.4,18.45,17.35,18.16,1585160,0
2016-11-18,18,18.23,17.81,18,1025870,0
2016-11-21,18.03,18.33,18.03,18.23,635117,0
2016-11-22,18.1,18.53,18.08,18.34,905387,0
2016-11-23,18.3,18.61,18.15,18.42,532073,0
2016-11-25,18.31,18.38,18.22,18.27,217333,0
2016-11-28,18.12,18.2,17.93,18.04,776510,0
2016-11-29,17.94,18.17,17.93,18.07,493715,0
2016-11-30,18.01,18.07,17.88,17.96,458984,0
2016-12-01,17.78,17.9001,17.3621,17.58,1402784,0
2016-12-02,17.6,17.95,17.51,17.6,748282,0
2016-12-05,17.83,18.02,17.75,18,604692,0
2016-12-06,18.23,18.5,18.17,18.35,938432,0
2016-12-07,18.36,18.67,18.27,18.6,840775,0
2016-12-08,18.67,19.06,18.53,19.03,1256066,0
2016-12-09,19.21,19.27,18.96,19.03,936939,0
2016-12-12,18.71,18.9,18.38,18.61,885339,0
2016-12-13,18.8,19.05,18.75,19.02,1025689,0
2016-12-14,18.81,18.9825,18.81,18.85,554550,0
2016-12-15,18.81,19.1,18.74,19.03,551302,0
2016-12-16,19.13,19.24,19,19.02,782999,0
2016-12-19,19.23,20.04,19.2,19.81,1979361,0
2016-12-20,19.73,19.79,19.57,19.7,1136804,0
2016-12-21,19.65,19.79,19.62,19.65,478072,0
2016-12-22,19.77,19.77,19.36,19.44,545202,0
2016-12-23,19.4,19.53,19.3,19.5,463454,0
2016-12-27,19.41,19.605,19.4,19.51,524106,0
2016-12-28,19.5,19.58,19.09,19.14,448585,0
2016-12-29,19.13,19.31,19.05,19.18,317151,0
2016-12-30,19.32,19.358,18.98,19.03,455451,0
2017-01-03,19.25,19.39,19.02,19.16,744148,0
2017-01-04,19.18,19.55,19.17,19.47,423688,0
2017-01-05,19.56,19.61,19.17,19.34,364320,0
2017-01-06,19.31,19.54,19.25,19.38,314076,0
2017-01-09,19.21,19.7,19.19,19.65,516806,0
2017-01-10,19.68,20.24,19.68,20.08,1205103,0
2017-01-11,20.03,20.41,19.92,20.37,810645,0
2017-01-12,20.38,20.38,20.05,20.26,689051,0
2017-01-13,20.34,20.5954,20.28,20.39,725133,0
2017-01-17,20.31,20.33,20.03,20.11,535591,0
2017-01-18,20.05,20.35,20.02,20.23,657052,0
2017-01-19,20.08,20.245,19.92,20.12,918603,0
2017-01-20,20.29,20.625,20.29,20.36,719171,0
2017-01-23,20.18,20.3259,19.97,20.29,753608,0
2017-01-24,20.43,20.85,20.36,20.8,909589,0
2017-01-25,20.98,21.48,20.9713,21.44,1116992,0
2017-01-26,21.34,21.43,21.11,21.35,411145,0
2017-01-27,21.35,21.5,21.29,21.45,375840,0
2017-01-30,21.26,21.386,20.97,21.34,548168,0
2017-01-31,21.38,21.39,21.0999,21.22,495766,0
2017-02-01,21.54,21.66,21.26,21.63,676753,0
2017-02-02,21.46,21.63,21.34,21.45,692777,0
2017-02-03,21.64,21.832,21.53,21.69,637783,0
2017-02-06,21.76,22.06,21.69,21.85,1747564,0
2017-02-07,21.96,22.05,21.69,21.79,845262,0
2017-02-08,21.84,21.85,21.52,21.54,852991,0
2017-02-09,21.63,22.2,21.59,22.04,897035,0
2017-02-10,22.13,22.25,21.836,22.07,946631,0
2017-02-13,22.91,23,22.03,22.56,2947529,0
2017-02-14,22.66,22.77,22.06,22.16,1434546,0
2017-02-15,21.98,22.23,21.66,21.82,1333475,0
2017-02-16,21.8,22.16,21.79,21.97,626870,0
2017-02-17,21.93,22.75,21.66,22.62,1382484,0
2017-02-21,23.1,23.12,22.9,23.06,1028941,0
2017-02-22,23.13,23.15,22.91,23.05,649351,0
2017-02-23,23.19,23.19,22.8376,22.95,525353,0
2017-02-24,22.8,23.1,22.71,23.09,583280,0
2017-02-27,23.24,23.24,22.91,23.12,438419,0
2017-02-28,23.36,23.36,22.89,22.95,614206,0
2017-03-01,23.26,23.49,23.04,23.42,631900,0
2017-03-02,23.44,23.5,23.23,23.26,406246,0
2017-03-03,23.08,23.23,22.94,23.1,332825,0
2017-03-06,23.07,23.26,22.9875,23.21,359392,0
2017-03-07,23.23,23.388,23.15,23.28,363242,0
2017-03-08,23.4,23.41,23.11,23.18,457890,0
2017-03-09,23.01,23.08,22.65,22.955,676838,0
2017-03-10,23.05,23.39,22.9,23.06,226353,0
2017-03-13,23.16,23.2,22.98,23,554082,0
2017-03-14,22.77,22.82,22.35,22.48,772963,0
2017-03-15,22.62,23.15,22.53,23.08,2165120,0
2017-03-16,23.08,23.1,22.71,22.73,478809,0
2017-03-17,22.75,23.01,22.73,22.92,411095,0
2017-03-20,23.18,23.56,23.12,23.33,585624,0
2017-03-21,23.57,23.65,22.6772,22.72,682673,0
2017-03-22,22.71,23.03,22.701,22.96,341014,0
2017-03-23,23.05,23.09,22.88,22.91,332498,0
2017-03-24,23,23.23,22.9354,23.05,369971,0
2017-03-27,22.86,23.17,22.55,23.06,358226,0
2017-03-28,23,23.34,22.88,23.16,425719,0
2017-03-29,23.1,23.19,23.01,23.09,254731,0
2017-03-30,22.91,23.315,22.9092,23.26,344857,0
2017-03-31,23.3,23.3,23.05,23.05,246335,0
2017-04-03,23.16,23.2,22.64,22.67,449478,0
2017-04-04,22.57,22.67,22.33,22.61,566271,0
2017-04-05,22.55,22.77,22.35,22.35,421083,0
2017-04-06,22.39,22.54,22.16,22.48,386231,0
2017-04-07,22.45,22.56,22.34,22.34,312296,0
2017-04-10,22.34,22.57,22.03,22.03,320101,0
2017-04-11,22,22.0848,21.19,21.63,946325,0
2017-04-12,21.61,21.619,21.13,21.21,517280,0
2017-04-13,21.06,21.36,20.78,20.8,611305,0
2017-04-17,20.69,21.11,20.601,21,398243,0
2017-04-18,20.96,21.06,20.84,20.99,207988,0
2017-04-19,21.19,21.41,21.13,21.27,507831,0
2017-04-20,21.47,21.715,21.31,21.66,267527,0
2017-04-21,21.66,21.66,21.41,21.52,277206,0
2017-04-24,21.98,22.12,21.89,22.11,253497,0
2017-04-25,22.19,22.33,22.19,22.21,207521,0
2017-04-26,22.24,22.275,21.79,21.915,575685,0
2017-04-27,21.8,22.065,21.76,22.06,435692,0
2017-04-28,22.02,22.02,21.43,21.52,446035,0
2017-05-01,21.97,21.98,21.58,21.74,829191,0
2017-05-02,21.8,21.85,21.06,21.26,658643,0
2017-05-03,21.35,21.44,21.1,21.26,474483,0
2017-05-04,21.4,21.42,21.13,21.33,388971,0
2017-05-05,21.4,21.4,21.1,21.35,1159585,0
2017-05-08,22.66,24.8,22.51,24,3845422,0
2017-05-09,24.06,25.01,24.01,24.66,1747757,0
2017-05-10,24.47,24.86,24.47,24.62,885166,0
2017-05-11,24.5,25,24.48,24.86,773250,0
2017-05-12,24.88,24.985,24.565,24.61,269605,0
2017-05-15,24.61,24.99,24.61,24.85,580565,0
2017-05-16,24.96,25,24.6699,24.96,697998,0
2017-05-17,24.59,24.73,23.9,23.92,691977,0
2017-05-18,23.9,24.78,23.88,24.72,685744,0
2017-05-19,24.88,25.4,24.76,25.25,936694,0
2017-05-22,25.43,25.65,25.15,25.19,596820,0
2017-05-23,25.17,25.28,24.93,25,450931,0
2017-05-24,25,25.6,24.984,25.49,761214,0
2017-05-25,25.59,25.89,25.47,25.61,602558,0
2017-05-26,25.6,25.69,25.43,25.5,267447,0
2017-05-30,25.55,25.7,25.36,25.42,362359,0
2017-05-31,25.51,25.525,24.98,25.36,236556,0
2017-06-01,25.45,25.4501,25.05,25.32,281633,0
2017-06-02,25.41,25.65,25.23,25.59,611836,0
2017-06-05,25.31,25.59,25.2901,25.36,419405,0
2017-06-06,25.25,25.55,25.24,25.3,346763,0
2017-06-07,25.27,25.5,24.97,25.23,327942,0
2017-06-08,25.38,25.49,25.24,25.45,364040,0
2017-06-09,25.64,25.88,24.4426,24.92,1108346,0
2017-06-12,24.74,24.78,23.85,24.33,1032814,0
2017-06-13,24.58,24.96,24.31,24.44,565441,0
2017-06-14,24.7,24.7024,24.1,24.3,322355,0
2017-06-15,23.81,23.99,23.75,23.91,439482,0
2017-06-16,23.9,24.211,23.8,23.93,377078,0
2017-06-19,24.29,24.49,24.07,24.38,437219,0
2017-06-20,24.38,24.41,23.7,23.8,624217,0
2017-06-21,23.87,24.16,23.8,24.06,677588,0
2017-06-22,24.24,24.7,24.15,24.47,525803,0
2017-06-23,24.48,24.84,24.37,24.8,319942,0
2017-06-26,25,25.19,24.37,24.54,367664,0
2017-06-27,24.6,24.77,24.2,24.21,434198,0
2017-06-28,24.47,24.69,24.181,24.64,382571,0
2017-06-29,24.45,24.555,23.62,24.07,679729,0
2017-06-30,24.14,24.14,23.77,23.85,381250,0
2017-07-03,24.28,24.31,23.38,23.6,421770,0
2017-07-05,23.77,23.95,23.41,23.85,373808,0
2017-07-06,23.74,24.0208,23.5606,23.82,306259,0
2017-07-07,23.86,24.32,23.86,24.26,261835,0
2017-07-10,24.44,24.59,24.23,24.31,1185514,0
2017-07-11,24.24,24.39,24.03,24.23,293579,0
2017-07-12,24.57,25.39,24.51,25.26,1861076,0
2017-07-13,25.37,25.76,25.16,25.63,902582,0
2017-07-14,25.54,26.41,25.37,26.27,4446089,0
2017-07-17,26.37,26.71,26.29,26.53,1221271,0
2017-07-18,26.69,27.33,26.6,27.21,1178505,0
2017-07-19,27.23,27.51,27.08,27.35,801386,0
2017-07-20,27.56,27.6,27.24,27.39,493174,0
2017-07-21,27.46,27.475,26.51,27.05,669492,0
2017-07-24,27,27.15,26.73,26.84,2556279,0
2017-07-25,27.03,27.09,26.71,26.87,710879,0
2017-07-26,27.08,27.2225,26.97,27.13,441495,0
2017-07-27,27.44,27.57,26.416,26.81,437854,0
2017-07-28,26.59,26.97,26.51,26.57,2155204,0
2017-07-31,26.83,26.9,26.12,26.15,565230,0
2017-08-01,26.17,26.33,26.01,26.26,409268,0
2017-08-02,26.55,26.67,25.52,25.67,877573,0
2017-08-03,25.95,25.95,24.19,24.39,1702123,0
2017-08-04,24.38,24.75,24.13,24.48,1036983,0
2017-08-07,24.81,25.46,24.77,25.18,709853,0
2017-08-08,25.57,25.75,25.2924,25.5,636949,0
2017-08-09,25.94,26.42,25.82,25.98,991252,0
2017-08-10,25.49,25.49,24.55,24.76,996223,0
2017-08-11,24.72,25.05,24.51,24.81,538707,0
2017-08-14,26.13,26.57,25.68,25.92,1151539,0
2017-08-15,26.08,26.13,25.31,25.51,415261,0
2017-08-16,25.52,25.59,25.24,25.47,490292,0
2017-08-17,25.37,25.6839,25.045,25.06,399957,0
2017-08-18,25.03,25.27,24.751,25.02,355912,0
2017-08-21,26.68,26.87,26.1142,26.42,1766655,0
2017-08-22,26.98,27.24,26.7,27.12,1067961,0
2017-08-23,27.23,28.3,27.23,28.07,1260476,0
2017-08-24,28.31,28.39,27.78,27.92,572568,0
2017-08-25,27.99,27.99,27.37,27.6,556166,0
2017-08-28,27.85,28.16,27.71,28.06,629586,0
2017-08-29,27.56,28.2,27.56,28.13,644536,0
2017-08-30,28.4,29.25,28.4,29.07,1593715,0
2017-08-31,29.19,30.27,29.15,30.21,1539536,0
2017-09-01,30.22,30.44,29.64,29.96,782297,0
2017-09-05,29.81,30.009,28.91,29.57,723904,0
2017-09-06,29.54,29.69,29.03,29.21,488688,0
2017-09-07,29.34,29.3999,28.92,29.04,525042,0
2017-09-08,28.95,29.11,28.51,28.6,471452,0
2017-09-11,29.22,29.44,29.03,29.19,578571,0
2017-09-12,29.01,29.04,28.6,29.01,556418,0
2017-09-13,28.98,29.175,28.79,29.09,386495,0
2017-09-14,30.05,30.305,29.72,30.14,959279,0
2017-09-15,30.14,30.304,29.9,30.02,583693,0
2017-09-18,30.38,30.48,30.07,30.18,605405,0
2017-09-19,30.34,30.54,30.02,30.1,324204,0
2017-09-20,30.07,30.1,29.17,29.59,319632,0
2017-09-21,29.48,29.79,29.19,29.66,238673,0
2017-09-22,29.47,29.92,29.47,29.9,248337,0
2017-09-25,29.69,29.74,28.63,29.05,603685,0
2017-09-26,30.16,30.33,29.35,29.87,911943,0
2017-09-27,30.15,30.91,29.8605,30.61,993255,0
2017-09-28,30.86,30.89,30.51,30.77,429307,0
2017-09-29,30.74,30.84,30.541,30.75,328438,0
2017-10-02,31.29,32.33,31.17,31.51,871416,0
2017-10-03,31.54,31.55,30.96,31.15,520487,0
2017-10-04,31.06,31.37,30.775,31.32,302082,0
2017-10-05,31.46,31.52,31.1676,31.32,179608,0
2017-10-06,31.17,31.51,31.09,31.2,209830,0
2017-10-09,31.47,31.72,31.42,31.6,345381,0
2017-10-10,31.64,31.74,31.14,31.38,705922,0
2017-10-11,31.51,31.51,31.085,31.23,1024463,0
2017-10-12,31.22,31.328,30.92,30.99,214024,0
2017-10-13,31.05,31.0806,30.78,31.03,306612,0
2017-10-16,31.2,31.377,30.89,31.12,545781,0
2017-10-17,31.14,31.61,31,31.61,1628591,0
2017-10-18,31.94,31.98,31.34,31.73,488922,0
2017-10-19,31.46,31.46,30.4,31.23,420014,0
2017-10-20,31.49,31.75,31.36,31.5,366223,0
2017-10-23,31.57,31.64,31.23,31.43,647701,0
2017-10-24,31.68,32.58,31.65,32.52,552498,0
2017-10-25,32.34,32.6,31.88,32.27,573609,0
2017-10-26,32.25,32.55,32.1701,32.45,569482,0
2017-10-27,32.73,33.125,32.525,32.63,544858,0
2017-10-30,32.33,32.98,32.233,32.44,575345,0
2017-10-31,32.72,33.3,32.72,33.06,537869,0
2017-11-01,33.27,33.3595,32.41,32.78,405868,0
2017-11-02,32.59,32.68,32.16,32.39,515209,0
2017-11-03,32.56,32.6926,32.25,32.45,382136,0
2017-11-06,32.63,33.18,32.54,33.15,952845,0
2017-11-07,31.99,32.4236,31.105,32.19,1169823,0
2017-11-08,32.71,34.2,32.71,33.87,962551,0
2017-11-09,32.83,33.47,32.31,33.24,691514,0
2017-11-10,33.23,33.6612,32.98,33.51,957054,0
