Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,64.08,65.3,62.26,62.85,643090,0
2005-02-28,62.75,64.32,60.53,61.66,595562,0
2005-03-01,62.5,63.5,61.02,61.1,436136,0
2005-03-02,61.41,65.75,60.51,62.23,1467794,0
2005-03-03,63.46,64.9,61.5,61.85,731897,0
2005-03-04,63.34,64.25,61.4,61.5,419444,0
2005-03-07,61.87,63.24,61.25,61.84,379584,0
2005-03-08,62.42,62.42,57.3,58.9,712746,0
2005-03-09,59.08,60.5,57.57,58,419306,0
2005-03-10,58,60.92,52.63,60.25,1201691,0
2005-03-11,61.18,61.49,54.98,55.49,1143547,0
2005-03-14,55.4,56.11,47.39,47.9,2442425,0
2005-03-15,48.52,51.23,48.25,49.6,1188455,0
2005-03-16,50,50.11,47.56,47.66,571455,0
2005-03-17,48.62,50.44,48.21,48.29,712927,0
2005-03-18,49.24,50,47.01,47.24,533999,0
2005-03-21,47.4,48.25,46,46.3,476230,0
2005-03-22,46.09,47.5,45,45.05,439445,0
2005-03-23,45.17,47.5,45,45.5,723940,0
2005-03-24,45.96,46.6,45.26,45.71,384768,0
2005-03-28,45.48,46.65,42.52,42.8,836723,0
2005-03-29,42,43.81,41.54,42.25,488825,0
2005-03-30,45.47,53,45.31,52.85,2950130,0
2005-03-31,53.73,54.4,48.6,49.72,2214708,0
2005-04-01,50.3,56.7,49.11,54.49,3867471,0
2005-04-04,54.5,55.7,50.88,51.9,1651660,0
2005-04-05,52.46,53.85,49.02,49.53,1137368,0
2005-04-06,49.5,50.36,47.75,48.1,773280,0
2005-04-07,48.25,48.25,45.75,46.4,803094,0
2005-04-08,46.05,46.8,44.42,44.76,536720,0
2005-04-11,45.6,49.85,45,46.3,2573663,0
2005-04-12,38.49,40.05,36.86,37.32,6579297,0
2005-04-13,36.81,37.69,33.99,34.34,2138931,0
2005-04-14,35,35.52,32.69,32.96,994102,0
2005-04-15,32.98,33.44,31.3,31.35,836293,0
2005-04-18,33.5,34.15,31.26,32.18,1234831,0
2005-04-19,32.4,33.1,30.53,31.23,916629,0
2005-04-20,31.8,34.7,31.02,31.69,2210317,0
2005-04-21,32.49,32.86,31.08,32.12,1106490,0
2005-04-22,32.07,32.25,29.95,30.13,702183,0
2005-04-25,30,30.61,28.55,29.51,1036099,0
2005-04-26,29.99,31.83,29.2,29.78,1081863,0
2005-04-27,29.55,30.43,28.72,29.07,569836,0
2005-04-28,28.93,30.19,28.03,28.34,676800,0
2005-04-29,28.63,29.13,27.45,27.7,557081,0
2005-05-02,28.05,29.54,27.11,27.99,880201,0
2005-05-03,28.1,28.8,27.02,27.2,709803,0
2005-05-04,27.59,30.24,27.4,29.62,1381874,0
2005-05-05,29.95,30.35,28.51,28.78,1105450,0
2005-05-06,29,29.75,28.74,28.75,478529,0
2005-05-09,29.11,29.79,28.75,29.19,643087,0
2005-05-10,29.02,29.15,27.17,27.82,946342,0
2005-05-11,27.87,28.47,27.2,27.71,676596,0
2005-05-12,31.33,33.27,29.75,30.37,5792475,0
2005-05-13,30.39,30.6,29.06,29.66,1055383,0
2005-05-16,29.59,30.74,28.43,29.43,959064,0
2005-05-17,29.42,29.68,27.99,28.57,797371,0
2005-05-18,28.93,31.35,28.8,30.28,1791018,0
2005-05-19,30.28,31.9,30.18,31.25,1254614,0
2005-05-20,31,31.51,30.57,30.8,544649,0
2005-05-23,30.97,34.5,30.92,33.74,2630663,0
2005-05-24,33.6,34.9,31.83,32.43,2446425,0
2005-05-25,33.04,33.1,31.8,32.51,729452,0
2005-05-26,32.8,34.6,32.8,33.45,1306286,0
2005-05-27,33.28,33.6,32.66,33,419315,0
2005-05-31,33.15,33.75,32.12,32.91,539642,0
2005-06-01,33.02,33.44,32.04,32.13,714987,0
2005-06-02,32.65,33,31.68,32.47,452330,0
2005-06-03,32.01,32.6,31.4,31.4,294016,0
2005-06-06,31.39,31.78,30.8,30.98,310679,0
2005-06-07,30.9,33.79,30.84,31.64,1432360,0
2005-06-08,31.89,33.2,31.04,32.13,1181659,0
2005-06-09,32.17,32.39,31.2,31.58,426975,0
2005-06-10,31.56,32.3,31.21,31.68,304365,0
2005-06-13,31.77,31.91,31.3,31.46,251419,0
2005-06-14,31.33,36.37,31.33,36.23,2975776,0
2005-06-15,37.11,38.75,35.63,36.04,3901535,0
2005-06-16,36.12,36.95,35.25,36.09,934914,0
2005-06-17,36.48,36.68,35.1,35.38,463493,0
2005-06-20,35.08,38.16,35.08,37.04,1460068,0
2005-06-21,36.81,38.64,36.54,36.92,1077636,0
2005-06-22,37.29,37.85,35.5,36.13,639276,0
2005-06-23,35.8,36.77,33.36,33.99,765835,0
2005-06-24,34.05,34.6,32.6,33.95,637526,0
2005-06-27,34.4,34.8,31.87,32.45,613902,0
2005-06-28,32.75,33.75,32.75,33.05,370107,0
2005-06-29,32.72,33.29,32.28,32.38,238025,0
2005-06-30,32.94,34.3,32.49,32.83,704696,0
2005-07-01,32.82,33.2,32.04,32.24,199055,0
2005-07-05,32.03,33.25,32.03,32.49,257469,0
2005-07-06,32.58,33.2,31.62,31.94,357427,0
2005-07-07,30.76,31.87,29.76,31.55,498034,0
2005-07-08,31.48,32.3,31.47,31.87,330522,0
2005-07-11,32,34.27,31.82,33.32,732931,0
2005-07-12,33.74,34.05,32.69,33.1,487532,0
2005-07-13,33.1,33.48,32.8,33.05,235349,0
2005-07-14,33.39,33.98,33,33.18,295884,0
2005-07-15,33,33.58,32.3,32.45,241579,0
2005-07-18,32.05,32.39,31.31,31.54,397040,0
2005-07-19,28.91,33.3,28.9,32.16,2019945,0
2005-07-20,32,33.2,31.15,32.24,745286,0
2005-07-21,32.38,34,31.86,32.47,861848,0
2005-07-22,32.97,33.32,31.25,31.92,438222,0
2005-07-25,31.98,32.33,31.28,31.32,220699,0
2005-07-26,31.35,31.9,31.03,31.32,157617,0
2005-07-27,31.38,31.51,29.79,30.34,385089,0
2005-07-28,31.25,31.25,30.21,30.83,243887,0
2005-07-29,31.1,31.1,30.1,30.15,187045,0
2005-08-01,30.15,30.55,30.01,30.15,155355,0
2005-08-02,30.6,30.6,29.33,29.35,319554,0
2005-08-03,29.79,29.79,28.75,28.8,319135,0
2005-08-04,29.06,30.55,28.52,29.4,538994,0
2005-08-05,29.89,29.89,28.58,28.68,211702,0
2005-08-08,28.55,28.72,27.67,27.84,295865,0
2005-08-09,27.7,28.42,27.21,27.38,179304,0
2005-08-10,27.35,27.8,26.2,26.62,286376,0
2005-08-11,26.15,26.55,25.35,25.95,307784,0
2005-08-12,25.9,26.08,25.16,25.32,172914,0
2005-08-15,25.27,27,25.2,26.12,350777,0
2005-08-16,26.65,26.88,25.57,25.84,263322,0
2005-08-17,25.56,26.44,25.39,25.59,160580,0
2005-08-18,25.53,25.77,25.18,25.18,146694,0
2005-08-19,25.66,25.66,24.66,24.79,177794,0
2005-08-22,24.4,24.93,23.57,23.86,372162,0
2005-08-23,23.66,23.92,23.14,23.41,213485,0
2005-08-24,23.1,25.18,23.07,23.99,528895,0
2005-08-25,24.46,24.46,23.75,23.92,157914,0
2005-08-26,23.58,23.81,23.38,23.52,106062,0
2005-08-29,23.4,23.97,23.07,23.39,155342,0
2005-08-30,23.3,23.62,23.05,23.1,129235,0
2005-08-31,23.51,23.8,22.65,23.13,214736,0
2005-09-01,23.12,23.33,22.72,22.75,108412,0
2005-09-02,22.8,23.08,22,22.11,208359,0
2005-09-06,22.16,22.31,21.31,21.55,235032,0
2005-09-07,21.5,23.12,21.5,22.52,311246,0
2005-09-08,22.17,23.16,21.78,22.05,204723,0
2005-09-09,22.86,22.9,21.85,21.94,103776,0
2005-09-12,21.63,23.07,21.63,22.59,248227,0
2005-09-13,22.75,23.86,21.84,22.44,525706,0
2005-09-14,22.43,22.95,21.71,21.81,311085,0
2005-09-15,21.8,26.69,21.6,26.03,3142084,0
2005-09-16,26.65,27.22,23.86,24.18,2625896,0
2005-09-19,23.85,25.16,23.15,23.53,897563,0
2005-09-20,23.76,24.43,23.12,23.41,439738,0
2005-09-21,23.3,23.49,22.64,22.73,354757,0
2005-09-22,22.44,23.54,22.14,22.3,371419,0
2005-09-23,22.3,22.96,21.97,22.2,376808,0
2005-09-26,22.13,23.2,22.13,22.65,346466,0
2005-09-27,22.65,23.88,22.65,22.88,426491,0
2005-09-28,22.8,23.1,22,22.06,274983,0
2005-09-29,22.14,23.11,21.66,22.24,544374,0
2005-09-30,22.29,22.6,22.05,22.19,197680,0
2005-10-03,22.17,23.48,22.17,22.66,302863,0
2005-10-04,22.73,23.4,22.1,22.35,279646,0
2005-10-05,22.05,23.27,21.99,22.08,508095,0
2005-10-06,22.09,22.47,21.11,21.43,314529,0
2005-10-07,21.5,21.69,20.09,20.16,392243,0
2005-10-10,20.32,21.22,19.55,21.13,462978,0
2005-10-11,21,21.5,20.37,20.47,320752,0
2005-10-12,19.47,20.3,19.46,19.63,343181,0
2005-10-13,19.31,20.05,19.31,19.75,286240,0
2005-10-14,19.89,20.22,19.81,20.03,193320,0
2005-10-17,21.09,21.6,20.2,20.64,519020,0
2005-10-18,21.67,22.21,20.32,20.36,978966,0
2005-10-19,20.12,20.26,19.79,19.83,277996,0
2005-10-20,19.85,20.73,19,19.38,621534,0
2005-10-21,19.78,19.78,18.78,19.04,312019,0
2005-10-24,19.35,19.4,19,19.09,197346,0
2005-10-25,19.09,19.44,18.65,18.92,214991,0
2005-10-26,18.92,19.1,18.35,18.61,219647,0
2005-10-27,18.53,18.75,17.68,17.74,227315,0
2005-10-28,17.85,18.11,16.61,17.36,348903,0
2005-10-31,17.4,19.04,17.27,18.62,462937,0
2005-11-01,18.3,18.6,17.8,17.85,207633,0
2005-11-02,17.51,18.7,17.51,18.19,274336,0
2005-11-03,18.77,19.88,18.68,19.72,706290,0
2005-11-04,20.3,21.05,19.53,19.86,621026,0
2005-11-07,19.93,20.04,19.05,19.49,326033,0
2005-11-08,19.4,19.75,18.83,18.91,246571,0
2005-11-09,18.98,19.4,18.8,18.9,129082,0
2005-11-10,18.99,19.18,18.7,18.99,119768,0
2005-11-11,19.5,19.74,18.69,19.07,178553,0
2005-11-14,19.22,19.61,19.11,19.4,161677,0
2005-11-15,19.4,19.4,18.31,18.32,261779,0
2005-11-16,18.31,19.2,18.1,18.77,326385,0
2005-11-17,18.85,19.56,18.35,19.43,230301,0
2005-11-18,20,20.3,19.25,19.37,269185,0
2005-11-21,19.39,21.65,18.6,21.5,591378,0
2005-11-22,21.13,22.87,20.68,21.47,1182024,0
2005-11-23,21.69,22.44,21.39,21.54,482925,0
2005-11-25,21.84,22.85,21.64,22.55,306151,0
2005-11-28,22.58,22.84,21.53,21.76,301401,0
2005-11-29,22.35,22.45,21.26,21.48,198951,0
2005-11-30,21.48,22.3,21.07,21.71,280387,0
2005-12-01,21.83,24.59,21.79,23.59,1028555,0
2005-12-02,23.47,25.25,23.1,23.75,797328,0
2005-12-05,23.75,24.07,22.95,23.69,239627,0
2005-12-06,23.77,25.42,23.77,24.29,581064,0
2005-12-07,24.48,25.4,24.48,25.12,414816,0
2005-12-08,25.37,26.11,25.37,26.05,422405,0
2005-12-09,26.02,26.3,25.19,25.66,332829,0
2005-12-12,25.88,25.88,24.74,25.19,229164,0
2005-12-13,25.17,25.99,24.87,25.37,179840,0
2005-12-14,25.4,25.88,24.85,25.14,150130,0
2005-12-15,25.11,25.36,24.06,24.71,134344,0
2005-12-16,24.77,25,24.16,24.42,131286,0
2005-12-19,24.36,25.65,24,24.39,190486,0
2005-12-20,24.35,24.5,22.56,23.64,232518,0
2005-12-21,23.4,23.68,22.84,23.62,222148,0
2005-12-22,23.56,23.8,22.64,23.41,170551,0
2005-12-23,23.4,23.6,22.85,22.96,87786,0
2005-12-27,22.95,23.6,22.9,23.16,140308,0
2005-12-28,23.1,23.67,22.8,23.01,118821,0
2005-12-29,23.2,23.2,22.2,22.42,146868,0
2005-12-30,22.23,22.49,21.65,22,147417,0
2006-01-03,22,22.29,21.28,21.57,243300,0
2006-01-04,21.78,23.47,21.6,22.84,338542,0
2006-01-05,22.72,23.23,22.38,22.69,140893,0
2006-01-06,22.69,23.17,22.5,22.74,173131,0
2006-01-09,22.67,25.19,21.62,23.96,711562,0
2006-01-10,23.96,24.74,23.23,23.36,294752,0
2006-01-11,23.92,23.92,22.88,23.02,223515,0
2006-01-12,22.94,23.55,22.42,22.47,273440,0
2006-01-13,22.83,23,22.3,22.64,184619,0
2006-01-17,23,23,22.31,22.36,152728,0
2006-01-18,22.29,22.58,21.6,22.02,185840,0
2006-01-19,22.12,22.74,21.9,22.1,176254,0
2006-01-20,22.09,22.19,20.75,21.02,270937,0
2006-01-23,20.99,21.19,20.06,20.38,248861,0
2006-01-24,20.49,20.72,19.78,20.05,240053,0
2006-01-25,20.05,20.43,19.66,20.24,211454,0
2006-01-26,20.39,20.39,19.85,20.09,155320,0
2006-01-27,20.24,21.43,20.07,20.79,276098,0
2006-01-30,21.1,21.35,20.55,20.95,109702,0
2006-01-31,20.91,21,20.5,20.62,105617,0
2006-02-01,20.6,22,20.31,21.66,366525,0
2006-02-02,20,20,18.51,18.65,553610,0
2006-02-03,18.9,19.21,18.25,18.6,188653,0
2006-02-06,18.6,18.83,18.15,18.28,116646,0
2006-02-07,18.28,18.28,17.2,17.31,356250,0
2006-02-08,17.57,17.63,17.06,17.36,136775,0
2006-02-09,17.36,17.89,17.25,17.36,132605,0
2006-02-10,17.33,17.34,16.93,17.07,128928,0
2006-02-13,17.15,17.17,16.5,16.77,189982,0
2006-02-14,17.02,19.17,16.85,18.44,942576,0
2006-02-15,18.17,18.57,17.84,17.97,214121,0
2006-02-16,17.82,18.5,17.51,18.26,203876,0
2006-02-17,18.63,18.8,18.19,18.19,187056,0
2006-02-21,18.47,18.65,18.2,18.31,116147,0
2006-02-22,18.46,18.58,18.27,18.36,73424,0
2006-02-23,18.4,18.69,17.91,18.21,134034,0
2006-02-24,18.16,19.24,18.14,18.63,266463,0
2006-02-27,18.65,19.95,18.5,19.31,327706,0
2006-02-28,19.32,19.89,18.4,18.58,273559,0
2006-03-01,18.6,19,18.3,18.57,103427,0
2006-03-02,18.66,18.79,18.11,18.16,173140,0
2006-03-03,18.08,18.26,17.63,17.86,195082,0
2006-03-06,17.73,18.45,17.55,17.71,187427,0
2006-03-07,17.5,18.39,17.48,17.9,189696,0
2006-03-08,18.36,18.36,17.89,18.12,99135,0
2006-03-09,18.07,18.6,18.07,18.19,140368,0
2006-03-10,18.33,18.62,18.25,18.35,76231,0
2006-03-13,18.33,18.75,18.32,18.4,71400,0
2006-03-14,18.35,18.68,18.27,18.47,93168,0
2006-03-15,18.63,18.63,17.9,18.05,133630,0
2006-03-16,18.01,18.22,17.55,17.71,103755,0
2006-03-17,17.85,17.92,17.61,17.72,84397,0
2006-03-20,18,18,17.5,17.66,88966,0
2006-03-21,17.68,17.9,17.1,17.35,108921,0
2006-03-22,17.36,17.6,17.25,17.48,64055,0
2006-03-23,17.4,17.7,17.3,17.65,57605,0
2006-03-24,17.7,17.71,17.41,17.67,37979,0
2006-03-27,18,18.3,17.64,17.96,93209,0
2006-03-28,18.15,18.3,17.92,17.99,45399,0
2006-03-29,17.99,18.58,17.9,18.08,101522,0
2006-03-30,18.18,18.8,18,18.74,134209,0
2006-03-31,18.73,20.14,18.52,19.58,295645,0
2006-04-03,19.65,19.69,18.53,18.56,226089,0
2006-04-04,18.6,18.85,18.41,18.63,73263,0
2006-04-05,18.65,18.84,18.43,18.6,69219,0
2006-04-06,19.12,20.92,19.03,20.67,433800,0
2006-04-07,20.71,20.77,20.21,20.24,143965,0
2006-04-10,20.4,21.41,19.79,20.61,226615,0
2006-04-11,21.05,21.05,19.73,19.84,123024,0
2006-04-12,20.08,20.44,19.53,19.65,94900,0
2006-04-13,19.65,19.76,19.55,19.62,66358,0
2006-04-17,19.58,20.59,19.57,19.98,105031,0
2006-04-18,26.64,30.23,26.61,28.59,7416670,0
2006-04-19,28.51,38.33,27.8,33.75,9017887,0
2006-04-20,34.39,37.7,34.14,36.69,2619753,0
2006-04-21,38.66,44.79,37.59,44.35,4810011,0
2006-04-24,44.77,52.25,44.74,50.35,9685600,0
2006-04-25,50.44,52.99,47.58,49.14,4410729,0
2006-04-26,48.22,49.49,41.06,41.4,4079673,0
2006-04-27,40.61,45.21,38.35,38.52,2956891,0
2006-04-28,40.3,43.45,38.01,38.52,3440653,0
2006-05-01,39.48,40.12,37.12,38.04,2636737,0
2006-05-02,38.1,39.48,37.3,38.45,2243563,0
2006-05-03,38.33,41.4,38.3,39.26,3078370,0
2006-05-04,40.13,40.59,37.76,38,1556231,0
2006-05-05,38,39.38,36.55,38.38,2014838,0
2006-05-08,38.52,39.2,37.83,38.2,521394,0
2006-05-09,38.5,40,38,39.15,1034230,0
2006-05-10,40.73,42.55,39.83,40.23,2923643,0
2006-05-11,40.57,40.57,37,37.25,1229696,0
2006-05-12,36.12,36.61,34.38,35.05,900248,0
2006-05-15,34.5,36,33.59,34.45,679298,0
2006-05-16,34.5,35.45,32.9,33.6,625731,0
2006-05-17,33.11,34.72,32.88,33.73,741208,0
2006-05-18,34.45,35.44,31.41,31.52,839210,0
2006-05-19,31.75,32.81,29.65,32.2,886109,0
2006-05-22,31.44,32.43,30.57,30.88,631360,0
2006-05-23,31.34,32.76,30.73,31.07,706627,0
2006-05-24,31.17,32.3,29.16,30.27,577487,0
2006-05-25,31.03,32.14,30.51,31.18,596417,0
2006-05-26,31.48,33.14,30.88,31.28,1099376,0
2006-05-30,31.3,31.4,29.77,29.81,412782,0
2006-05-31,29.88,30.52,29.2,29.78,431764,0
2006-06-01,30.21,31.59,29.75,31.09,718340,0
2006-06-02,31.59,31.8,29.45,30.21,567910,0
2006-06-05,30.24,30.56,28.63,28.68,539973,0
2006-06-06,28.71,29.47,28.04,28.52,486046,0
2006-06-07,28.89,29.75,27.97,28.7,652476,0
2006-06-08,28.18,28.7,26.94,28.23,560085,0
2006-06-09,28.35,28.5,27.26,27.56,416421,0
2006-06-12,27.5,27.98,27.17,27.21,459153,0
2006-06-13,27.12,27.54,25.42,25.7,659036,0
2006-06-14,25.75,26.5,25.34,26.03,374394,0
2006-06-15,26,28.15,26,27.42,674451,0
2006-06-16,27.53,28.32,27.06,27.9,447692,0
2006-06-19,28,28.85,27.02,27.48,432810,0
2006-06-20,27.34,28.17,27.07,27.56,313343,0
2006-06-21,27.5,29.64,27.5,29.09,624095,0
2006-06-22,29.49,29.88,28.5,28.79,493610,0
2006-06-23,28.93,29.88,28.63,29.14,411265,0
2006-06-26,29.07,29.3,28.1,28.94,263430,0
2006-06-27,29.09,29.45,28.31,28.54,385125,0
2006-06-28,28.51,28.54,27.03,27.53,261075,0
2006-06-29,27.78,30.44,27.54,29.7,509853,0
2006-06-30,29.7,31.14,28.41,30.34,652931,0
2006-07-03,30.45,30.9,30.08,30.45,183235,0
2006-07-05,29.95,33.77,29.51,33.74,2122933,0
2006-07-06,34.76,36.6,34,35.88,3045998,0
2006-07-07,36.04,36.18,33.01,33.25,1593286,0
2006-07-10,33.95,34.88,33,33.49,829271,0
2006-07-11,33.69,35.17,33.03,34.83,787224,0
2006-07-12,35.3,37.87,35.21,35.99,1809472,0
2006-07-13,35.15,35.35,32.65,33,1164768,0
2006-07-14,32.7,34.15,31.51,33.05,804235,0
2006-07-17,32.83,34.19,32.61,32.94,562302,0
2006-07-18,33.21,33.87,31.62,32.62,661393,0
2006-07-19,32.1,34.74,31.5,34.26,1260750,0
2006-07-20,32.77,34.65,27.86,28.03,2075660,0
2006-07-21,27.82,28.24,26.17,27.52,879271,0
2006-07-24,27.67,29.65,27.67,29.49,817205,0
2006-07-25,29.49,30.07,28.61,29.14,467585,0
2006-07-26,28.92,29.58,28.51,28.94,291652,0
2006-07-27,29.02,29.96,28.57,28.89,300146,0
2006-07-28,28.95,29.36,28.16,28.62,317682,0
2006-07-31,28.46,29.8,28.46,29.56,381026,0
2006-08-01,29.47,29.75,28.3,28.78,300783,0
2006-08-02,28.85,29.22,27.74,28.23,214295,0
2006-08-03,27.72,28.98,27.3,28.7,221808,0
2006-08-04,28.93,29.85,27.94,28.36,237628,0
2006-08-07,28.57,28.6,27.51,28.29,186469,0
2006-08-08,28.48,28.97,27.78,27.85,198402,0
2006-08-09,27.95,29.47,27.61,27.75,266676,0
2006-08-10,27.74,28.36,27.14,27.91,225495,0
2006-08-11,27.59,28.12,27.49,27.86,144600,0
2006-08-14,28.51,28.6,27.87,28.02,189833,0
2006-08-15,28.64,29.23,28.13,29,232052,0
2006-08-16,29.09,29.6,28.71,29.56,172836,0
2006-08-17,29.36,32,29.15,31,667509,0
2006-08-18,31.23,31.59,30.16,31.2,346952,0
2006-08-21,31.19,31.19,29.73,30.48,265746,0
2006-08-22,30.29,34.65,30.17,34.4,1647911,0
2006-08-23,34.4,34.55,31.86,32.33,974523,0
2006-08-24,32.6,34,32.17,33.17,654457,0
2006-08-25,33.21,33.8,32.3,32.96,434952,0
2006-08-28,32.79,35.95,32.77,35.22,1470218,0
2006-08-29,35.33,35.88,34.51,35.33,1017036,0
2006-08-30,32.62,33.22,31.06,31.23,1728675,0
2006-08-31,31.06,31.06,29.41,29.72,1020292,0
2006-09-01,29.88,30.83,29.7,29.75,445635,0
2006-09-05,29.65,30.45,29.33,30.1,415284,0
2006-09-06,29.58,29.84,29.21,29.35,296227,0
2006-09-07,29.2,29.7,28.69,28.96,294377,0
2006-09-08,29.29,29.29,27.01,28.57,187025,0
2006-09-11,28.52,29.87,27.8,29.21,435636,0
2006-09-12,29.34,30.38,29.1,29.94,365523,0
2006-09-13,30.08,30.4,29.37,30.02,337539,0
2006-09-14,30.19,31.68,29.85,30.7,593732,0
2006-09-15,31.18,31.29,29.7,29.76,384538,0
2006-09-18,29.76,30.44,29.6,30.13,226858,0
2006-09-19,30.32,30.32,28.21,28.69,430530,0
2006-09-20,28.94,29.37,28.76,29.04,198426,0
2006-09-21,29.41,29.99,28.76,28.99,472210,0
2006-09-22,29.11,29.22,26.95,27.48,710778,0
2006-09-25,27.88,28.18,27.03,27.8,304518,0
2006-09-26,28.05,28.25,27.8,27.95,263451,0
2006-09-27,27.78,28.14,27.78,27.99,158433,0
2006-09-28,28.05,28.5,27.35,28.44,230578,0
2006-09-29,28.49,29.47,28.23,28.82,328825,0
2006-10-02,28.68,29.38,28.23,28.64,184239,0
2006-10-03,28.4,29.43,28.37,28.95,230069,0
2006-10-04,29.07,29.94,28.88,29.7,325603,0
2006-10-05,29.83,32,29.83,31.74,572389,0
2006-10-06,31.34,31.52,30.61,30.84,266598,0
2006-10-09,30.85,33.13,30.8,32.6,676078,0
2006-10-10,32.66,33.7,32.25,32.6,393772,0
2006-10-11,32.29,33.17,32.03,32.76,228535,0
2006-10-12,32.85,33.89,32.8,33.36,235462,0
2006-10-13,33.23,33.92,33.06,33.66,179950,0
2006-10-16,33.4,33.78,33.07,33.31,145219,0
2006-10-17,32.84,33.04,31.75,32.1,242774,0
2006-10-18,32.44,32.77,31.51,32.3,405156,0
2006-10-19,32.49,33.27,32.03,32.3,398845,0
2006-10-20,32.3,32.65,31.71,32.43,251834,0
2006-10-23,32.61,33.45,32.08,32.4,472605,0
2006-10-24,39.65,40.1,37.76,38.62,5389125,0
2006-10-25,37.6,38,33.52,33.9,3095109,0
2006-10-26,34.3,34.5,32.28,32.43,1645570,0
2006-10-27,32.48,33.59,32.06,32.68,1021294,0
2006-10-30,32.35,32.64,30.86,30.97,1131493,0
2006-10-31,31.87,32.64,31.4,32.57,1956080,0
2006-11-01,32.82,33.04,31.02,31.14,1124500,0
2006-11-02,31.13,31.98,30.75,31.33,935117,0
2006-11-03,31.42,31.95,30.87,31.37,661211,0
2006-11-06,31.89,31.89,31.12,31.61,491653,0
2006-11-07,31.98,32.83,31.61,32.35,982639,0
2006-11-08,32.03,33.7,31.88,32.97,768587,0
2006-11-09,33.21,33.37,32,32.21,469596,0
2006-11-10,32.61,32.92,31.75,32.74,295639,0
2006-11-13,32.9,33.42,32.1,32.67,332881,0
2006-11-14,32.86,32.86,32.25,32.77,350368,0
2006-11-15,33.21,35.08,33.05,33.57,1222170,0
2006-11-16,33.78,34.4,33.55,33.94,409003,0
2006-11-17,33.68,33.82,32.28,33.03,477885,0
2006-11-20,33.23,33.78,32.67,33.14,278672,0
2006-11-21,33.09,33.77,32.5,32.95,250179,0
2006-11-22,33.1,33.64,32.1,32.49,559951,0
2006-11-24,32.27,33.25,32.22,33.02,178177,0
2006-11-27,33.05,33.05,31.36,31.55,448469,0
2006-11-28,30.15,31.25,30.01,31.16,779437,0
2006-11-29,31.15,31.42,30.5,30.63,321641,0
2006-11-30,30.65,31.55,30.57,30.95,282980,0
2006-12-01,30.91,31.36,30.55,31.23,362225,0
2006-12-04,31.19,31.38,30.55,31.15,199045,0
2006-12-05,31.44,31.44,30.15,30.3,335091,0
2006-12-06,30.12,30.75,29.68,30.4,394852,0
2006-12-07,30.35,30.46,29.95,30.04,180453,0
2006-12-08,30.04,32.62,29.75,31.63,2058792,0
2006-12-11,31.93,32.76,31.04,32.35,910115,0
2006-12-12,32.55,32.7,31.63,32.14,468194,0
2006-12-13,32.48,32.93,31.42,32.02,336602,0
2006-12-14,32.27,32.5,31.64,31.79,235409,0
2006-12-15,31.91,32.09,31.62,31.77,169047,0
2006-12-18,31.73,32.25,30.29,30.55,312748,0
2006-12-19,30.3,31.24,30.04,30.93,307233,0
2006-12-20,30.84,31.4,30.84,30.94,140285,0
2006-12-21,31.11,31.38,30.56,30.63,196315,0
2006-12-22,30.53,30.65,29.99,30.23,177328,0
2006-12-26,30.25,30.73,30.25,30.59,78716,0
2006-12-27,30.57,30.82,30.49,30.79,91427,0
2006-12-28,30.6,30.95,29.87,30.16,277697,0
2006-12-29,30.23,30.61,29.9,29.95,157647,0
2007-01-03,30.02,31.15,29.83,30.44,346803,0
2007-01-04,30.32,31.32,29.99,31.11,246151,0
2007-01-05,30.91,32.05,30.76,31.82,250803,0
2007-01-08,31.95,31.95,30.73,31.26,225209,0
2007-01-09,31.23,31.23,30.54,30.87,175936,0
2007-01-10,30.85,31.41,30.72,31.27,188493,0
2007-01-11,31.27,31.27,30.44,30.85,240941,0
2007-01-12,30.9,31.32,30.66,30.99,152069,0
2007-01-16,31.18,31.26,30.72,30.73,142528,0
2007-01-17,30.77,30.88,30.5,30.56,105461,0
2007-01-18,30.54,30.54,28.99,29.13,255469,0
2007-01-19,29.03,29.39,28.67,29.21,184316,0
2007-01-22,29.35,29.35,28.84,29.13,158548,0
2007-01-23,29.04,29.92,28.9,29.5,112316,0
2007-01-24,29.67,30.24,29.58,30.09,173614,0
2007-01-25,30.05,30.38,29.84,30.14,123693,0
2007-01-26,30.38,30.38,29.68,30.16,129085,0
2007-01-29,30.16,30.95,29.9,30.88,202694,0
2007-01-30,30.8,31.2,30.6,30.61,131954,0
2007-01-31,30.66,31.02,30.3,30.56,105998,0
2007-02-01,30.63,30.86,30.04,30.18,148753,0
2007-02-02,30.06,31.68,30.02,31.35,266006,0
2007-02-05,31.66,32.78,31.55,32.77,380602,0
2007-02-06,33,33.5,32.4,33.46,973585,0
2007-02-07,34.01,34.25,31.6,32.7,2883050,0
2007-02-08,32.65,33.85,32.44,33.12,676803,0
2007-02-09,33.17,33.63,32.5,32.65,307157,0
2007-02-12,32.72,33.26,32.28,32.91,257137,0
2007-02-13,32.89,34.99,32.89,34.3,543498,0
2007-02-14,34.3,34.74,33.63,33.93,340126,0
2007-02-15,33.86,35.2,33.57,34.37,466037,0
2007-02-16,34.49,34.5,33.48,33.91,245148,0
2007-02-20,33.9,35.2,33.78,34.99,501273,0
2007-02-21,34.95,35.45,34.37,34.45,444931,0
2007-02-22,34.45,35.85,34.3,35.75,464383,0
2007-02-23,35.6,36.36,35.19,35.75,346999,0
2007-02-26,36.08,36.15,35.33,35.85,319689,0
2007-02-27,35.52,35.8,32.71,33.47,488390,0
2007-02-28,33.25,34.2,32.92,33.61,264947,0
2007-03-01,32.52,34.83,32.5,34.27,394915,0
2007-03-02,33.59,34.18,32.98,33.17,243032,0
2007-03-05,32.92,34.19,32.71,33.77,399846,0
2007-03-06,33.83,35.59,33.83,35.42,454989,0
2007-03-07,35.57,35.57,34.31,34.42,422687,0
2007-03-08,34.92,36.14,34.42,35.51,642547,0
2007-03-09,35.78,36,34.22,34.96,363210,0
2007-03-12,35.13,35.59,34.81,35.25,198966,0
2007-03-13,35.02,35.33,34.17,34.34,250561,0
2007-03-14,34.37,35.17,34,35.16,358442,0
2007-03-15,34.94,35.66,34.94,35.44,255370,0
2007-03-16,35.43,35.83,35.22,35.78,223483,0
2007-03-19,36.11,38.99,36.11,38.53,875649,0
2007-03-20,38.3,38.3,37.1,37.55,438746,0
2007-03-21,37.61,38.71,37.54,38.31,467367,0
2007-03-22,38.14,39.2,38.05,38.33,371714,0
2007-03-23,38.12,38.47,37.51,38.31,237899,0
2007-03-26,38.54,38.75,37.59,37.98,256852,0
2007-03-27,37.75,38.03,37.05,37.7,294057,0
2007-03-28,37.3,37.58,36.39,37.29,277541,0
2007-03-29,37.5,37.74,36.02,36.46,265878,0
2007-03-30,36.34,37.31,36.06,36.77,254946,0
2007-04-02,36.8,37.7,36.55,36.95,244002,0
2007-04-03,37.06,37.67,36.61,36.89,363886,0
2007-04-04,36.72,37.37,36.49,37.05,197268,0
2007-04-05,36.83,37.24,36.26,36.31,218585,0
2007-04-09,36.25,38.05,36.1,37.65,441527,0
2007-04-10,37.9,37.99,37.15,37.41,173822,0
2007-04-11,37.56,37.75,36.3,36.74,158078,0
2007-04-12,36.97,37.3,36.43,37.29,303831,0
2007-04-13,37.4,37.75,36.65,37.1,147780,0
2007-04-16,37.59,37.7,37,37.65,176479,0
2007-04-17,37.75,40.68,37.37,39.79,1056349,0
2007-04-18,39.3,39.76,38.97,39.32,300151,0
2007-04-19,39.2,39.2,37.4,37.58,308709,0
2007-04-20,36.87,37.33,36.26,37.16,547545,0
2007-04-23,37.16,37.83,36.79,37.36,221820,0
2007-04-24,37.55,37.55,36.33,36.88,688900,0
2007-04-25,29.55,30,27.69,28.16,3305108,0
2007-04-26,28.3,28.75,27.35,28.14,1326297,0
2007-04-27,28.02,28.11,27.52,27.54,690730,0
2007-04-30,27.6,28.5,27.4,27.76,677606,0
2007-05-01,27.6,27.85,27,27.35,867927,0
2007-05-02,27.32,27.81,27.24,27.73,329272,0
2007-05-03,27.77,28.44,27.64,28.32,789526,0
2007-05-04,28.57,28.83,28.3,28.41,366918,0
2007-05-07,28.7,28.73,28.07,28.25,377522,0
2007-05-08,27.97,28.41,27.72,28.28,356172,0
2007-05-09,28.08,28.5,27.82,28.35,282178,0
2007-05-10,28.11,28.38,27.57,27.69,305258,0
2007-05-11,27.92,28.4,27.71,28.31,333873,0
2007-05-14,28.49,28.49,27.85,27.95,210749,0
2007-05-15,28.1,28.14,27.26,27.39,180281,0
2007-05-16,27.59,28.36,27.08,28.33,442855,0
2007-05-17,28.23,28.75,27.79,27.88,616420,0
2007-05-18,27.97,28.08,27.7,28.01,252489,0
2007-05-21,28.1,28.19,27.6,27.96,201471,0
2007-05-22,27.88,28.25,27.85,28.1,201027,0
2007-05-23,28.24,28.53,27.78,27.8,278517,0
2007-05-24,27.63,28.75,26.4,26.46,1002280,0
2007-05-25,26.72,26.99,26.52,26.62,342708,0
2007-05-29,26.6,26.8,25.88,26.05,341456,0
2007-05-30,25.85,26.19,25.5,25.88,367811,0
2007-05-31,25.67,26.24,25.61,25.78,224506,0
2007-06-01,26.01,26.43,25.53,25.72,205151,0
2007-06-04,25.69,25.89,25.27,25.46,243129,0
2007-06-05,25.54,25.7,25.2,25.52,202061,0
2007-06-06,25.46,25.51,25.01,25.5,218166,0
2007-06-07,25.27,25.63,24.73,25.09,356208,0
2007-06-08,25.08,25.5,24.98,25.5,229223,0
2007-06-11,25.7,25.7,25.21,25.35,196466,0
2007-06-12,25.2,25.44,24.9,25.04,271111,0
2007-06-13,25.06,25.4,25,25.01,256958,0
2007-06-14,25.14,25.68,25.02,25.34,271017,0
2007-06-15,25.66,25.75,25.16,25.29,208568,0
2007-06-18,25.29,25.87,25.29,25.58,240172,0
2007-06-19,25.71,25.9,25.31,25.73,270233,0
2007-06-20,25.89,27.46,25.78,26.23,652809,0
2007-06-21,26.63,26.85,26.11,26.64,242439,0
2007-06-22,26.75,27.09,26.09,26.09,652536,0
2007-06-25,26.52,27,25.93,26.05,325302,0
2007-06-26,26.08,26.27,25.5,25.9,196193,0
2007-06-27,25.8,26.17,25.59,26.14,139240,0
2007-06-28,25.98,26.19,25.67,25.83,191021,0
2007-06-29,25.82,27.4,25.82,26.59,723885,0
2007-07-02,26.61,26.88,26.21,26.53,211151,0
2007-07-03,26.49,26.58,26.1,26.15,126807,0
2007-07-05,26.08,27.04,26.08,26.94,219599,0
2007-07-06,26.99,27.05,26.67,26.75,176570,0
2007-07-09,26.84,28.2,26.78,27.53,617109,0
2007-07-10,27.41,27.89,27.21,27.72,314136,0
2007-07-11,27.73,29.38,27.65,28.39,725628,0
2007-07-12,28.38,28.7,27.87,28.08,274616,0
2007-07-13,28.08,28.59,25.99,26.53,1084828,0
2007-07-16,26,26,24.25,24.38,960013,0
2007-07-17,24.25,24.38,23.5,23.76,617558,0
2007-07-18,23.75,24.09,23.51,23.75,297965,0
2007-07-19,23.74,23.94,23.16,23.39,442371,0
2007-07-20,23.4,23.53,22.96,23.03,289753,0
2007-07-23,23.03,23.62,22.98,23.19,271567,0
2007-07-24,23.19,23.35,22.26,22.41,257310,0
2007-07-25,22.7,24.47,22.56,23.6,1151989,0
2007-07-26,22.28,23,22.05,22.05,686196,0
2007-07-27,22.04,22.14,20.46,20.61,835596,0
2007-07-30,20.72,21.26,20.5,21.02,385577,0
2007-07-31,21.31,21.31,20.58,20.66,304304,0
2007-08-01,20.67,20.84,19.83,20.39,458112,0
2007-08-02,20.45,20.45,19.9,19.93,596108,0
2007-08-03,20,20.3,19.5,19.54,547350,0
2007-08-06,19.64,20.14,19.45,20.04,460585,0
2007-08-07,20.05,20.44,19.66,20.38,415497,0
2007-08-08,20.61,21.8,20.2,20.6,666278,0
2007-08-09,20.08,20.58,19.14,19.24,896657,0
2007-08-10,19.06,19.95,18.82,19.36,510629,0
2007-08-13,19.52,20.2,19.08,19.08,459698,0
2007-08-14,19.08,19.42,18.4,18.5,335197,0
2007-08-15,18.45,18.76,17.67,17.68,215302,0
2007-08-16,17.56,17.83,16.6,17.24,389105,0
2007-08-17,17.93,17.93,16.77,17.2,249425,0
2007-08-20,17.34,17.74,17.13,17.71,193632,0
2007-08-21,17.86,17.86,17.35,17.42,119252,0
2007-08-22,17.66,17.97,17.2,17.97,206739,0
2007-08-23,18.15,18.38,17.66,17.94,180968,0
2007-08-24,17.91,18.84,17.75,18.81,253754,0
2007-08-27,18.75,18.88,18.34,18.41,130301,0
2007-08-28,18.31,18.33,18.01,18.12,187255,0
2007-08-29,18.32,18.91,18.21,18.79,118090,0
2007-08-30,18.79,19.21,18.5,19.21,163983,0
2007-08-31,19.57,19.75,18.98,19.27,236046,0
2007-09-04,19.25,19.56,19.22,19.36,168007,0
2007-09-05,19.37,19.37,19.08,19.21,155089,0
2007-09-06,19.23,19.31,19.05,19.2,118902,0
2007-09-07,18.99,19.36,18.78,19.2,225570,0
2007-09-10,19.32,19.49,18.01,18.23,198850,0
2007-09-11,18.32,18.93,18.32,18.89,113298,0
2007-09-12,18.8,19.06,18.68,18.85,136392,0
2007-09-13,18.88,19.02,18.6,18.9,68833,0
2007-09-14,18.74,19.26,18.74,19.06,98043,0
2007-09-17,18.74,19.38,18.74,19.34,115959,0
2007-09-18,19.46,19.85,19.16,19.84,127759,0
2007-09-19,19.92,20,19.63,19.82,120630,0
2007-09-20,19.69,19.8,19.51,19.6,72208,0
2007-09-21,19.73,19.81,19.46,19.56,253171,0
2007-09-24,19.63,19.68,18.84,19.44,180230,0
2007-09-25,19.4,19.57,19.05,19.41,194137,0
2007-09-26,19.61,20,19.45,19.77,179600,0
2007-09-27,19.9,20,19.25,19.89,196544,0
2007-09-28,19.98,24.97,19.98,22.95,3516679,0
2007-10-01,23.5,24.5,22.58,23.06,861394,0
2007-10-02,23.07,24,22.3,23.31,687679,0
2007-10-03,23.23,24.46,22.7,23.31,534817,0
2007-10-04,23.6,24.29,22.83,23.79,612477,0
2007-10-05,24.01,24.85,23.33,23.61,412781,0
2007-10-08,23.25,23.9,22.8,22.94,662273,0
2007-10-09,22.96,23.23,22.25,22.58,314393,0
2007-10-10,22.52,23.2,22.45,22.78,278709,0
2007-10-11,22.94,23.04,21.62,21.92,450140,0
2007-10-12,21.86,22.27,21.5,21.61,217302,0
2007-10-15,21.63,21.93,21.39,21.73,174312,0
2007-10-16,21.63,21.78,21.17,21.19,211206,0
2007-10-17,21.69,22.15,21.11,21.41,193220,0
2007-10-18,21.21,21.85,21.01,21.25,140006,0
2007-10-19,21.23,21.4,20.11,20.17,152767,0
2007-10-22,20.11,20.59,19.78,20.45,154057,0
2007-10-23,20.65,22.15,19.93,19.98,827232,0
2007-10-24,19.86,20.08,19.47,19.82,351496,0
2007-10-25,19.97,19.97,19.15,19.26,290062,0
2007-10-26,17.9,19.25,16.8,18.25,1155968,0
2007-10-29,18.43,18.6,17.64,17.71,698149,0
2007-10-30,17.7,18.1,17.38,17.52,323019,0
2007-10-31,17.71,18.28,17.7,18,343386,0
2007-11-01,17.72,17.97,17.21,17.46,347982,0
2007-11-02,18.32,20,17.03,18.07,475985,0
2007-11-05,17.93,18.23,17.56,17.91,267100,0
2007-11-06,17.81,17.92,17.29,17.76,180039,0
2007-11-07,17.42,17.72,16.67,16.67,179990,0
2007-11-08,16.79,16.99,15.29,16.08,310231,0
2007-11-09,15.88,16.32,15.52,15.86,215318,0
2007-11-12,15.88,16.12,15.5,15.64,491869,0
2007-11-13,16,17.42,15.83,17.13,421738,0
2007-11-14,17.36,17.48,16.32,16.57,279506,0
2007-11-15,16.58,16.79,16.01,16.23,134409,0
2007-11-16,16.23,16.44,15.72,16.32,186907,0
2007-11-19,16.32,16.35,15.81,15.92,243607,0
2007-11-20,15.89,16.04,15.37,15.68,199760,0
2007-11-21,15.49,15.67,15.32,15.52,125480,0
2007-11-23,15.6,15.96,15.46,15.62,44755,0
2007-11-26,15.68,15.73,14.99,14.99,188956,0
2007-11-27,15,15.37,14.8,15.01,136058,0
2007-11-28,15.21,15.79,15.18,15.47,192939,0
2007-11-29,15.45,15.64,15.07,15.21,110587,0
2007-11-30,15.45,15.67,15.09,15.27,175876,0
2007-12-03,15.3,15.42,14.86,14.88,112901,0
2007-12-04,14.77,14.95,14.49,14.74,96827,0
2007-12-05,14.99,15,14.41,14.67,120537,0
2007-12-06,14.65,15.01,14.51,14.8,152738,0
2007-12-07,14.89,15,14.76,14.81,79152,0
2007-12-10,14.92,16.23,14.85,15.87,470349,0
2007-12-11,15.96,16.36,15.7,15.85,287808,0
2007-12-12,16.07,16.28,15,15.14,228448,0
2007-12-13,15.07,15.12,14.8,15,147879,0
2007-12-14,14.8,15.21,14.76,14.76,127860,0
2007-12-17,14.74,14.96,14.46,14.46,99083,0
2007-12-18,14.68,14.75,13.88,14.61,150616,0
2007-12-19,14.61,14.71,14.36,14.62,94446,0
2007-12-20,14.7,14.7,14.27,14.64,94219,0
2007-12-21,14.85,14.9,14.53,14.66,176939,0
2007-12-24,14.71,14.75,14.24,14.36,89184,0
2007-12-26,14.24,14.59,14.15,14.46,161282,0
2007-12-27,14.36,14.54,13.72,13.79,146089,0
2007-12-28,13.93,14.24,13.55,13.97,210769,0
2007-12-31,13.96,14.14,13.44,13.68,346320,0
2008-01-02,13.74,13.93,13.32,13.54,238368,0
2008-01-03,13.54,13.83,13.2,13.34,222683,0
2008-01-04,13.24,13.5,12.75,12.84,240756,0
2008-01-07,12.95,12.99,11.87,12.05,319283,0
2008-01-08,12.08,12.71,11.72,12.38,288242,0
2008-01-09,12.22,12.77,12.03,12.39,398293,0
2008-01-10,12.33,12.9,12.09,12.66,215910,0
2008-01-11,12.57,12.98,12.19,12.84,289573,0
2008-01-14,12.98,13.26,12.75,13.14,131335,0
2008-01-15,12.92,13.46,12.64,13,217784,0
2008-01-16,12.96,13.28,12.33,12.74,162026,0
2008-01-17,12.84,14.22,12.77,14.09,338285,0
2008-01-18,14.11,14.3,13.82,14.01,255414,0
2008-01-22,13.5,14.45,13.35,13.98,261464,0
2008-01-23,13.71,14.8,13.6,14.61,218073,0
2008-01-24,14.93,15.8,14.38,15.45,270059,0
2008-01-25,15.61,15.68,14.97,15.45,305782,0
2008-01-28,15.54,15.72,15.11,15.47,163294,0
2008-01-29,15.53,15.76,15.14,15.37,117774,0
2008-01-30,15.26,16.34,15.26,15.48,243673,0
2008-01-31,15.27,16.08,15.07,15.84,146513,0
2008-02-01,15.95,17.19,15.85,17.11,300047,0
2008-02-04,17.2,17.2,16.55,16.63,236981,0
2008-02-05,16.37,16.51,15.54,15.85,292958,0
2008-02-06,13.69,13.69,10.73,10.79,1336727,0
2008-02-07,10.69,11.35,10.53,11.35,455517,0
2008-02-08,11.3,11.31,10.32,10.87,280090,0
2008-02-11,10.85,11.06,10.69,10.8,192817,0
2008-02-12,10.88,10.98,10.69,10.81,159639,0
2008-02-13,10.89,11.63,10.72,11.34,251071,0
2008-02-14,11.32,11.32,10.65,10.73,286429,0
2008-02-15,10.67,11,10.56,10.92,161558,0
2008-02-19,11,11.25,10.84,10.99,321438,0
2008-02-20,10.91,10.97,10.51,10.96,173434,0
2008-02-21,11.02,11.02,10.53,10.6,146915,0
2008-02-22,10.44,10.68,10,10.15,227696,0
2008-02-25,10.15,10.38,10.05,10.22,76622,0
2008-02-26,10.14,10.54,10.14,10.44,128112,0
2008-02-27,10.49,10.72,10.4,10.5,91637,0
2008-02-28,10.45,10.85,10.37,10.73,147925,0
2008-02-29,10.57,10.61,10.03,10.1,174042,0
2008-03-03,10.04,10.16,10,10.13,135618,0
2008-03-04,10.05,10.38,9.9,10.15,224104,0
2008-03-05,10.22,10.5,10.15,10.25,144256,0
2008-03-06,10.4,10.94,10.11,10.76,274520,0
2008-03-07,10.87,11.49,10.27,10.41,251741,0
2008-03-10,10.45,10.56,9.86,10.01,231563,0
2008-03-11,10.3,10.76,10.12,10.64,246529,0
2008-03-12,10.62,10.99,10.43,10.72,122468,0
2008-03-13,10.72,10.74,10.51,10.56,143346,0
2008-03-14,10.63,10.95,9.96,10.06,196686,0
2008-03-17,9.94,9.94,9.61,9.66,187202,0
2008-03-18,9.88,10.38,9.88,10.36,119554,0
2008-03-19,10.5,10.6,9.95,9.95,91859,0
2008-03-20,10.11,10.59,9.87,10.49,317353,0
2008-03-24,10.56,11.64,10.48,11.64,472783,0
2008-03-25,11.36,11.53,10.72,10.88,424278,0
2008-03-26,10.81,12.33,10.8,12.24,789104,0
2008-03-27,12.23,12.96,11.4,11.56,772650,0
2008-03-28,11.72,12.22,11.02,11.08,377690,0
2008-03-31,11.17,11.4,10.88,11.04,193322,0
2008-04-01,11.31,11.92,11.3,11.91,352163,0
2008-04-02,12,12.08,11.36,11.57,282993,0
2008-04-03,11.54,12.35,11.52,12.14,207198,0
2008-04-04,12.18,12.27,11.69,11.93,95007,0
2008-04-07,11.98,12.32,11.84,11.97,132004,0
2008-04-08,11.85,12.04,11.75,11.91,112364,0
2008-04-09,11.95,12.06,11.65,11.67,55567,0
2008-04-10,11.62,12.12,11.62,11.9,63157,0
2008-04-11,11.78,11.94,11.66,11.7,68054,0
2008-04-14,11.63,12.27,11.63,12.05,102761,0
2008-04-15,12.16,12.2,11.8,11.88,64756,0
2008-04-16,12.05,12.75,12.05,12.48,144710,0
2008-04-17,12.45,12.95,12.45,12.59,179193,0
2008-04-18,12.85,13,12.63,12.83,104683,0
2008-04-21,12.7,12.7,12.16,12.22,186483,0
2008-04-22,12.27,12.28,11.75,11.83,116483,0
2008-04-23,11.82,12.47,11.61,12.37,184402,0
2008-04-24,12.4,13.26,11.84,12.71,580660,0
2008-04-25,12.9,13.17,12.55,12.94,262772,0
2008-04-28,12.76,13.2,11.95,12.23,311937,0
2008-04-29,11.84,12.61,11.07,11.35,370344,0
2008-04-30,11.44,11.65,11.11,11.14,194151,0
2008-05-01,11.04,11.54,11.01,11.2,169437,0
2008-05-02,11.4,11.4,10.85,10.87,198927,0
2008-05-05,10.9,11.41,10.6,10.77,292094,0
2008-05-06,10.74,11.35,10.61,11.34,130728,0
2008-05-07,11.4,11.41,10.63,10.72,150833,0
2008-05-08,10.72,10.87,10.42,10.49,109781,0
2008-05-09,10.4,10.88,10.34,10.37,109758,0
2008-05-12,10.35,10.76,10.35,10.47,121304,0
2008-05-13,10.47,10.51,10.11,10.2,163011,0
2008-05-14,10.22,10.34,9.77,9.77,369970,0
2008-05-15,9.82,10.31,9.82,10.31,194286,0
2008-05-16,10.38,10.42,10.05,10.07,154581,0
2008-05-19,10.18,10.64,10,10.47,200703,0
2008-05-20,10.39,10.52,10.26,10.45,72215,0
2008-05-21,10.48,10.58,9.81,10.02,139610,0
2008-05-22,10.01,10.28,10.01,10.18,67012,0
2008-05-23,10.1,10.28,9.87,10.13,158226,0
2008-05-27,10.2,10.85,10.16,10.78,199988,0
2008-05-28,11,11.03,10.52,10.64,184721,0
2008-05-29,10.62,11.09,10.5,10.7,184240,0
2008-05-30,10.71,11.01,10.56,10.68,105549,0
2008-06-02,10.65,11,10.4,10.74,123602,0
2008-06-03,10.82,11.35,10.82,11.1,232738,0
2008-06-04,11.01,11.6,11.01,11.41,159761,0
2008-06-05,11.39,11.74,11.37,11.55,94185,0
2008-06-06,11.42,11.53,10.83,10.86,106642,0
2008-06-09,10.88,10.88,10.4,10.48,111469,0
2008-06-10,10.33,11.49,10.31,10.75,184186,0
2008-06-11,10.75,10.9,10.11,10.11,127546,0
2008-06-12,10.22,10.4,9.81,9.82,118828,0
2008-06-13,9.97,10.35,9.94,10.19,87442,0
2008-06-16,10.13,10.76,10.13,10.56,118475,0
2008-06-17,10.6,10.85,10.38,10.42,64663,0
2008-06-18,10.44,10.73,10.27,10.51,58681,0
2008-06-19,10.47,10.62,10.14,10.52,110799,0
2008-06-20,10.43,10.73,10.2,10.33,122186,0
2008-06-23,10.4,10.56,10.05,10.16,194326,0
2008-06-24,10.05,10.1,9.81,9.81,131795,0
2008-06-25,9.83,10.12,9.81,9.98,91396,0
2008-06-26,9.83,9.86,9.26,9.29,116143,0
2008-06-27,9.24,9.45,9,9.05,975525,0
2008-06-30,9.04,9.33,8.57,8.57,176922,0
2008-07-01,8.39,8.54,7.82,7.93,226386,0
2008-07-02,7.91,9.54,7.91,8.3,737507,0
2008-07-03,8.33,8.45,7.63,7.68,123270,0
2008-07-07,7.78,7.97,7.21,7.34,281858,0
2008-07-08,7.31,7.69,7.22,7.64,248816,0
2008-07-09,7.62,7.62,7.25,7.28,136301,0
2008-07-10,7.3,7.5,7.16,7.3,122899,0
2008-07-11,7.24,7.48,7.03,7.35,188660,0
2008-07-14,7.49,7.64,7.25,7.39,190953,0
2008-07-15,7.29,7.38,6.93,7.08,145124,0
2008-07-16,7.16,8.04,7,7.92,205287,0
2008-07-17,8,8.19,7.59,7.86,121832,0
2008-07-18,7.94,8.2,7.5,7.52,233254,0
2008-07-21,7.52,7.69,7.28,7.56,151709,0
2008-07-22,7.54,8.31,7.4,8.24,178027,0
2008-07-23,8.34,8.61,8.02,8.11,159940,0
2008-07-24,8.34,8.55,7.5,7.57,243603,0
2008-07-25,7.4,7.49,6.45,6.71,547285,0
2008-07-28,6.65,6.89,6.49,6.49,227393,0
2008-07-29,6.59,6.83,6.59,6.83,250096,0
2008-07-30,6.95,7,6.68,6.83,191176,0
2008-07-31,6.84,7.04,6.5,6.87,173637,0
2008-08-01,6.99,7.61,6.95,7.52,272252,0
2008-08-04,7.6,7.65,7.2,7.55,154065,0
2008-08-05,7.72,7.8,7.45,7.48,132503,0
2008-08-06,7.59,7.71,7.45,7.62,113827,0
2008-08-07,7.67,7.68,7.42,7.55,68351,0
2008-08-08,7.43,7.9,7.43,7.86,206399,0
2008-08-11,7.76,8.25,7.7,8.12,147653,0
2008-08-12,7.99,8.04,7.59,7.6,86670,0
2008-08-13,7.63,7.73,7.13,7.56,113661,0
2008-08-14,7.45,7.76,7.45,7.69,67069,0
2008-08-15,7.7,7.72,7.5,7.58,65343,0
2008-08-18,7.68,7.71,7.48,7.5,83128,0
2008-08-19,7.47,7.56,7.18,7.24,74010,0
2008-08-20,7.4,7.76,7.4,7.54,96530,0
2008-08-21,7.64,7.82,7.53,7.67,160629,0
2008-08-22,7.84,7.91,7.65,7.85,111616,0
2008-08-25,7.94,7.94,7.47,7.78,115080,0
2008-08-26,7.75,7.96,7.72,7.84,120280,0
2008-08-27,7.92,8.05,7.78,7.82,87849,0
2008-08-28,7.83,8.17,7.81,8.05,127674,0
2008-08-29,7.96,8.04,7.8,7.83,55068,0
2008-09-02,7.99,8.4,7.96,7.99,165006,0
2008-09-03,8.04,8.13,7.86,7.98,91269,0
2008-09-04,7.9,8.1,7.74,7.83,87252,0
2008-09-05,7.8,7.8,7.7,7.79,48534,0
2008-09-08,8.07,8.21,7.72,7.77,90576,0
2008-09-09,7.72,8.08,7.55,7.56,56883,0
2008-09-10,7.66,7.68,7.4,7.61,82037,0
2008-09-11,7.53,7.82,7.5,7.67,236995,0
2008-09-12,7.56,7.92,7.48,7.55,109749,0
2008-09-15,7.5,7.77,7.5,7.52,166133,0
2008-09-16,7.93,7.93,7.5,7.57,90960,0
2008-09-17,7.64,7.74,6.98,7.07,210405,0
2008-09-18,7.28,7.79,6.71,7.79,179723,0
2008-09-19,7.91,8.23,7.61,7.92,155424,0
2008-09-22,7.9,7.98,7.51,7.71,43899,0
2008-09-23,7.7,7.75,7.35,7.37,42019,0
2008-09-24,7.42,7.6,7.31,7.43,30158,0
2008-09-25,7.47,7.53,7.34,7.47,60431,0
2008-09-26,7.3,7.33,6.9,7.07,77177,0
2008-09-29,7.07,7.07,6.08,6.56,101544,0
2008-09-30,6.54,8.24,6.42,7.92,421711,0
2008-10-01,7.78,8.39,7.56,8.11,91406,0
2008-10-02,7.87,8.11,7.5,7.52,90450,0
2008-10-03,7.36,8.3,7.31,7.72,119407,0
2008-10-06,7.45,7.99,7.21,7.82,83280,0
2008-10-07,8,8.25,7.39,7.69,100330,0
2008-10-08,7.35,7.97,7.35,7.89,73307,0
2008-10-09,8.01,8.28,7.64,7.7,182293,0
2008-10-10,7.44,7.5,6.69,7.15,149691,0
2008-10-13,7.34,7.56,7.17,7.43,111859,0
2008-10-14,7.6,7.78,7.2,7.3,96478,0
2008-10-15,7.07,7.34,6.61,6.68,64680,0
2008-10-16,6.65,6.93,6.41,6.9,86870,0
2008-10-17,6.48,7.39,6.43,6.73,131361,0
2008-10-20,6.88,7.39,6.4,7.28,85609,0
2008-10-21,7.31,7.74,7.13,7.24,169396,0
2008-10-22,7,7.59,6.82,7.02,122956,0
2008-10-23,7.14,7.36,6.77,6.95,132088,0
2008-10-24,6.49,7.24,6.42,6.7,143122,0
2008-10-27,6.6,6.7,6.34,6.48,171896,0
2008-10-28,6.06,6.38,4.17,4.41,279340,0
2008-10-29,4.38,4.61,4.11,4.31,122652,0
2008-10-30,4.58,5.25,4.5,4.96,145789,0
2008-10-31,4.92,4.92,4.31,4.42,116116,0
2008-11-03,4.41,4.66,4.41,4.6,69124,0
2008-11-04,4.77,4.9,4.49,4.68,123680,0
2008-11-05,4.56,4.79,4.43,4.5,73775,0
2008-11-06,4.41,4.67,4.41,4.67,62870,0
2008-11-07,4.63,4.9,4.54,4.72,59947,0
2008-11-10,4.75,4.9,4.5,4.64,47264,0
2008-11-11,4.5,4.92,4.5,4.54,73147,0
2008-11-12,4.41,4.75,4.4,4.46,76546,0
2008-11-13,4.4,4.76,4.33,4.61,53895,0
2008-11-14,4.49,4.79,4.48,4.48,41901,0
2008-11-17,4.5,4.67,4.5,4.5,74150,0
2008-11-18,4.65,5.04,4.47,4.95,157104,0
2008-11-19,4.91,5.03,4.51,5,109146,0
2008-11-20,4.93,5.05,4.6,5,132990,0
2008-11-21,4.99,5.16,4.77,4.89,155204,0
2008-11-24,4.86,5.61,4.85,5.47,114421,0
2008-11-25,5.5,6.15,5.5,6.01,95321,0
2008-11-26,6.1,6.54,6.1,6.54,34314,0
2008-11-28,6.47,7.18,6.47,7.12,43586,0
2008-12-01,6.96,7.31,6.48,6.72,102763,0
2008-12-02,6.72,7.36,6.59,6.75,87766,0
2008-12-03,6.61,7.17,6.56,6.95,64131,0
2008-12-04,6.93,7.39,6.49,6.71,38280,0
2008-12-05,6.73,6.75,6.22,6.43,104954,0
2008-12-08,6.38,7.01,6.38,6.89,114150,0
2008-12-09,6.88,7.42,6.84,7.11,103456,0
2008-12-10,7.08,7.61,7.06,7.37,69446,0
2008-12-11,7.27,7.51,6.97,7,63101,0
2008-12-12,6.83,7.45,6.83,7.35,66829,0
2008-12-15,7.3,7.35,6.96,7.2,54236,0
2008-12-16,7.2,7.2,6.37,6.39,150497,0
2008-12-17,6.67,6.67,5.93,6.21,134578,0
2008-12-18,6.16,6.2,5.58,5.86,154898,0
2008-12-19,5.9,5.95,5.61,5.7,113554,0
2008-12-22,5.65,5.87,5.44,5.7,51287,0
2008-12-23,5.5,5.95,5.5,5.63,48165,0
2008-12-24,5.68,5.89,5.61,5.7,8917,0
2008-12-26,6.14,6.14,5.7,5.73,11956,0
2008-12-29,5.67,5.71,5.49,5.54,17197,0
2008-12-30,5.49,5.76,5.49,5.58,29290,0
2008-12-31,5.66,5.81,5.37,5.56,124966,0
2009-01-02,5.52,5.72,5.46,5.72,39083,0
2009-01-05,5.66,5.93,5.11,5.87,109009,0
2009-01-06,5.84,5.9,5.18,5.23,88535,0
2009-01-07,5.15,5.26,4.47,4.55,114432,0
2009-01-08,4.6,4.74,4.44,4.74,30071,0
2009-01-09,4.68,4.8,4.55,4.77,17608,0
2009-01-12,4.77,4.78,4.26,4.4,49931,0
2009-01-13,4.43,4.61,4.3,4.59,29536,0
2009-01-14,4.6,4.6,4.05,4.05,34325,0
2009-01-15,4.02,4.06,3.9,3.99,35284,0
2009-01-16,4.03,4.12,3.84,4,30559,0
2009-01-20,3.93,3.96,3.72,3.84,31054,0
2009-01-21,3.85,3.99,3.72,3.87,86549,0
2009-01-22,3.79,4.42,3.79,4.25,57609,0
2009-01-23,4.31,4.31,4.11,4.23,14059,0
2009-01-26,4.18,4.29,4.06,4.19,17450,0
2009-01-27,4.13,4.45,4.1,4.18,26901,0
2009-01-28,4.14,4.41,4.14,4.33,33453,0
2009-01-29,4.26,4.29,4.06,4.08,53239,0
2009-01-30,4.06,4.24,3.94,4.01,42735,0
2009-02-02,3.88,4.22,3.88,3.99,33400,0
2009-02-03,4,4.4,4,4.3,48401,0
2009-02-04,4.76,5.76,4.53,5.34,136013,0
2009-02-05,5.27,5.31,4.58,5.27,106628,0
2009-02-06,5.21,5.84,5.21,5.72,66838,0
2009-02-09,5.66,5.79,5.55,5.72,19506,0
2009-02-10,5.65,5.73,5.05,5.14,60182,0
2009-02-11,4.96,5.09,4.87,5.02,17885,0
2009-02-12,4.76,5.56,4.76,5.52,20502,0
2009-02-13,5.17,5.44,5.17,5.4,5544,0
2009-02-17,5.34,5.34,4.79,4.81,20110,0
2009-02-18,4.76,4.85,4.58,4.63,15573,0
2009-02-19,4.58,4.98,4.55,4.9,13107,0
2009-02-20,4.66,4.97,4.62,4.97,17523,0
2009-02-23,4.9,5,4.65,4.73,17979,0
2009-02-24,4.73,5,4.73,4.79,21568,0
2009-02-25,4.66,5.48,4.66,5.35,33180,0
2009-02-26,5.23,5.83,5.22,5.66,38895,0
2009-02-27,5.44,5.77,5.42,5.56,10950,0
2009-03-02,5.25,6.62,5.2,5.2,24521,0
2009-03-03,5.23,5.49,5.23,5.36,13738,0
2009-03-04,5.21,5.5,5.21,5.42,24580,0
2009-03-05,5.19,5.63,5.19,5.35,17207,0
2009-03-06,5.18,5.64,5.18,5.5,23020,0
2009-03-09,5.34,5.93,5.34,5.38,19748,0
2009-03-10,5.38,5.96,5.33,5.54,16830,0
2009-03-11,5.37,6.06,5.37,5.86,19081,0
2009-03-12,5.63,6.25,5.63,6.25,10750,0
2009-03-13,6,6.36,5.58,5.64,27875,0
2009-03-16,5.42,6.21,5.42,5.61,11706,0
2009-03-17,5.62,6.32,5.62,6.32,10848,0
2009-03-18,6.45,6.48,6.06,6.41,11497,0
2009-03-19,6.46,6.84,5.92,5.97,42733,0
2009-03-20,6.13,6.6,6.01,6.3,9521,0
2009-03-23,6.62,6.82,6.36,6.41,6383,0
2009-03-24,6.21,6.82,5.8,6.06,13649,0
2009-03-25,6.02,6.63,6.02,6.48,5690,0
2009-03-26,6.64,6.77,6.34,6.45,16035,0
2009-03-27,6.68,6.77,6.08,6.5,9346,0
2009-03-30,6.24,6.27,6.12,6.27,21407,0
2009-03-31,6.05,6.55,6.05,6.25,9720,0
2009-04-01,6.09,6.61,5.93,6.4,10121,0
2009-04-02,6.4,6.73,6.4,6.5,10465,0
2009-04-03,6.39,6.69,6.33,6.47,18335,0
2009-04-06,6.16,6.32,5.94,6.31,31840,0
2009-04-07,6.29,6.53,6.17,6.44,7309,0
2009-04-08,6.5,7.5,6.15,7.5,27406,0
2009-04-09,7.42,7.82,7,7.31,16950,0
2009-04-13,7.34,7.6,7.02,7.59,8496,0
2009-04-14,7.31,7.82,7.3,7.4,7395,0
2009-04-15,7.56,8,7.24,7.87,7468,0
2009-04-16,7.99,8,6.6,7,50177,0
2009-04-17,6.9,7.39,6.55,6.8,10655,0
2009-04-20,6.81,7.15,6.77,6.77,15836,0
2009-04-21,6.61,7.34,6.22,6.84,9981,0
2009-04-22,6.75,6.93,6.7,6.75,5485,0
2009-04-23,6.9,6.92,6.77,6.77,7991,0
2009-04-24,6.75,7.59,6.6,7.1,54743,0
2009-04-27,7.84,7.9,7.3,7.9,80425,0
2009-04-28,7.74,7.98,7.67,7.91,27054,0
2009-04-29,7.95,8.45,7.86,8.35,15977,0
2009-04-30,8.6,8.7,7.98,8.64,21613,0
2009-05-01,8.42,8.88,8.42,8.82,14574,0
2009-05-04,8.86,9.03,8.86,8.98,28395,0
2009-05-05,8.96,9.04,8.85,8.95,17824,0
2009-05-06,9,9,8.75,8.86,26721,0
2009-05-07,8.81,9,8.67,8.69,8200,0
2009-05-08,8.89,8.89,8.29,8.79,10656,0
2009-05-11,8.78,9.31,8.72,9,50145,0
2009-05-12,9.02,9.19,8.32,9.03,45843,0
2009-05-13,8.81,8.97,8.56,8.71,10200,0
2009-05-14,8.69,9.09,8.63,9.03,6526,0
2009-05-15,9,9.33,8.89,9.33,15623,0
2009-05-18,9.34,9.47,9.27,9.47,10493,0
2009-05-19,9.46,10.78,9.45,10.65,44191,0
2009-05-20,10.51,11.38,9.87,9.9,79191,0
2009-05-21,10.02,10.15,8.84,9.35,31826,0
2009-05-22,9.52,9.83,8.88,9.13,20629,0
2009-05-26,9.05,10.15,8.99,9.63,19002,0
2009-05-27,9.96,9.96,9.66,9.66,15497,0
2009-05-28,9.86,10.03,9.63,9.85,26228,0
2009-05-29,10.06,10.2,9.51,10.18,58896,0
2009-06-01,10.4,10.7,9.45,10.12,29276,0
2009-06-02,10.22,10.22,9.62,9.83,11109,0
2009-06-03,9.87,9.88,9.31,9.59,10457,0
2009-06-04,9.84,10.01,9.58,9.9,5515,0
2009-06-05,9.89,10.2,9.66,9.91,16066,0
2009-06-08,9.98,9.98,9.5,9.58,12692,0
2009-06-09,9.88,9.88,9.65,9.75,5078,0
2009-06-10,9.71,10.09,9.32,9.35,21776,0
2009-06-11,9.34,9.56,9.26,9.45,10705,0
2009-06-12,9.53,9.78,9.26,9.5,7206,0
2009-06-15,9.4,9.4,8.87,9.05,33989,0
2009-06-16,9.23,9.63,9.11,9.51,32878,0
2009-06-17,9.51,9.99,9.42,9.99,17493,0
2009-06-18,9.96,10.12,9.75,9.97,24430,0
2009-06-19,10.04,10.05,9.44,10.04,17516,0
2009-06-22,9.73,10.24,9.29,9.84,35871,0
2009-06-23,10.03,10.19,9.89,10.01,20457,0
2009-06-24,10.2,10.29,9.77,9.97,23823,0
2009-06-25,10.01,10.45,9.68,10.13,22129,0
2009-06-26,10.23,12.35,10.22,12.19,1011353,0
2009-06-29,11.92,11.99,11.26,11.35,150801,0
2009-06-30,11.36,12.1,10.82,10.96,78565,0
2009-07-01,11.06,11.67,11.04,11.19,50743,0
2009-07-02,11.15,11.61,10.61,10.78,61961,0
2009-07-06,10.81,11.28,10.51,11.04,33856,0
2009-07-07,11.08,11.55,10.97,11.2,43611,0
2009-07-08,11.26,11.55,10.71,11.54,32497,0
2009-07-09,11.54,11.89,11.19,11.67,37134,0
2009-07-10,11.67,11.99,11.27,11.7,20490,0
2009-07-13,11.64,12.03,11.12,11.68,29924,0
2009-07-14,11.62,12.02,11.46,11.75,26167,0
2009-07-15,12.05,12.35,11.66,12.35,34523,0
2009-07-16,12.23,12.92,12.23,12.92,25742,0
2009-07-17,12.88,12.99,12.51,12.95,57776,0
2009-07-20,12.95,13.5,12.85,13.2,54184,0
2009-07-21,13.2,13.46,12.8,12.94,41355,0
2009-07-22,12.94,13.43,12.72,13.01,35186,0
2009-07-23,13.01,13.31,12.66,13.29,30202,0
2009-07-24,13.27,13.3,12.71,13.13,60540,0
2009-07-27,13.39,13.39,12.5,13.29,55596,0
2009-07-28,13.05,14.24,12.91,13.93,59677,0
2009-07-29,13.92,14.14,13.73,13.75,40172,0
2009-07-30,13.88,14.2,13.46,13.96,28115,0
2009-07-31,13.94,14,13.62,13.65,38306,0
2009-08-03,13.83,14.1,13.65,13.74,63925,0
2009-08-04,13.68,14,13.45,13.63,47560,0
2009-08-05,13.45,13.5,12.58,12.81,40452,0
2009-08-06,12.72,13.01,12.13,12.13,51144,0
2009-08-07,12.26,12.39,11.78,11.89,48984,0
2009-08-10,11.9,13.23,11.9,11.98,39197,0
2009-08-11,12.15,13.17,11.93,12.84,44880,0
2009-08-12,12.81,14.42,12.81,14.15,77876,0
2009-08-13,14.21,14.48,13.54,13.61,44487,0
2009-08-14,13.64,13.7,13.27,13.56,16355,0
2009-08-17,13.49,14.19,13.23,13.61,33606,0
2009-08-18,13.61,13.99,13.41,13.81,29270,0
2009-08-19,13.68,13.98,13.31,13.57,44316,0
2009-08-20,13.51,13.78,13.13,13.61,39146,0
2009-08-21,13.85,13.85,13.2,13.51,36690,0
2009-08-24,13.41,13.48,13,13.06,39262,0
2009-08-25,13.07,13.42,12.99,13.1,38485,0
2009-08-26,13.07,13.5,12.29,12.93,27798,0
2009-08-27,12.79,13.11,12.1,13.01,19561,0
2009-08-28,13.03,13.12,12.43,12.53,25252,0
2009-08-31,12.45,12.46,12.04,12.09,60355,0
2009-09-01,12.04,12.28,11.34,11.61,56686,0
2009-09-02,11.4,11.93,11.4,11.78,69847,0
2009-09-03,11.78,12.07,11.35,11.72,23825,0
2009-09-04,11.68,11.74,11.27,11.43,41358,0
2009-09-08,11.44,11.57,10.93,11.12,31235,0
2009-09-09,11.08,11.56,10.91,11.52,87011,0
2009-09-10,11.55,11.8,11,11.53,74218,0
2009-09-11,11.66,11.74,11.25,11.44,77806,0
2009-09-14,11.43,11.62,11.32,11.48,15613,0
2009-09-15,11.41,11.8,11.3,11.51,50826,0
2009-09-16,11.56,11.95,11.52,11.83,66903,0
2009-09-17,11.31,11.94,11.31,11.83,9969,0
2009-09-18,11.87,11.93,11.56,11.86,27122,0
2009-09-21,11.89,11.94,11.68,11.94,19231,0
2009-09-22,11.99,12.5,11.94,12.23,24848,0
2009-09-23,12.3,12.59,12.23,12.33,18321,0
2009-09-24,12.39,12.87,12.39,12.73,41855,0
2009-09-25,12.67,13.28,12.58,13.12,42060,0
2009-09-28,13.05,13.84,13.03,13.77,79117,0
2009-09-29,13.82,14.93,13.82,14.68,92184,0
2009-09-30,14.68,14.94,14.06,14.13,30316,0
2009-10-01,14.14,14.17,13.43,13.56,39140,0
2009-10-02,13.32,13.46,12.78,12.86,36331,0
2009-10-05,12.87,12.96,12.41,12.5,39001,0
2009-10-06,12.57,12.77,12,12.6,13731,0
2009-10-07,12.55,13.73,12.31,13.25,59532,0
2009-10-08,13.22,13.33,12.99,13.02,18065,0
2009-10-09,13.05,13.12,12.64,12.81,32082,0
2009-10-12,12.34,13.22,12.34,12.82,24867,0
2009-10-13,12.92,13.24,12.56,13.04,18530,0
2009-10-14,13.13,13.76,13.13,13.56,30056,0
2009-10-15,12.95,13.46,12.95,13.18,9483,0
2009-10-16,13.18,13.55,13.01,13.13,9837,0
2009-10-19,13.19,13.25,12.95,13.05,12195,0
2009-10-20,13.08,13.08,12.29,12.58,29377,0
2009-10-21,12.53,13.72,12.5,13.36,73985,0
2009-10-22,13.51,13.7,13.34,13.58,18506,0
2009-10-23,13.67,14.44,13.39,13.39,41378,0
2009-10-26,13.44,13.57,12.8,13.26,26017,0
2009-10-27,13.66,13.98,12.88,12.97,61753,0
2009-10-28,13.39,13.64,13.05,13.26,61611,0
2009-10-29,13.35,13.74,13.18,13.5,23816,0
2009-10-30,13.53,13.89,13.45,13.82,52433,0
2009-11-02,14.03,14.62,13.99,14.14,53854,0
2009-11-03,14.17,14.25,13.75,14.24,19538,0
2009-11-04,14.5,14.62,14.1,14.12,25748,0
2009-11-05,14.32,14.6,14.31,14.59,68041,0
2009-11-06,14.52,14.65,14.36,14.57,61115,0
2009-11-09,14.38,14.68,14.17,14.64,60823,0
2009-11-10,14.86,15,14.36,14.72,43436,0
2009-11-11,14.81,15.15,14.81,14.97,65599,0
2009-11-12,14.91,15.25,14.82,14.9,48747,0
2009-11-13,15.02,15.11,14.66,15.09,52422,0
2009-11-16,15.17,15.38,15,15.36,46386,0
2009-11-17,15.28,15.33,14.87,15.2,40005,0
2009-11-18,15.16,15.16,14.82,14.97,34963,0
2009-11-19,14.91,14.91,14.55,14.83,32157,0
2009-11-20,14.77,14.77,14.39,14.39,29720,0
2009-11-23,14.47,14.75,14.32,14.48,24281,0
2009-11-24,14.41,14.65,13.96,14.58,69708,0
2009-11-25,14.54,14.83,14.21,14.72,38927,0
2009-11-27,14.33,14.69,14.16,14.18,9595,0
2009-11-30,14.67,14.67,13.6,14.14,62034,0
2009-12-01,14.26,14.26,13.79,14.15,68374,0
2009-12-02,14.15,14.25,13.94,14.15,47099,0
2009-12-03,14.24,14.3,13.88,13.94,22270,0
2009-12-04,14.09,14.44,13.86,14.06,73490,0
2009-12-07,13.99,14.15,13.7,13.99,57533,0
2009-12-08,13.97,14.08,13.47,13.99,68826,0
2009-12-09,14,14.25,13.55,13.96,39478,0
2009-12-10,14.01,14.01,13.52,13.55,65796,0
2009-12-11,13.55,14.04,13.51,13.91,61633,0
2009-12-14,13.89,14.09,13.52,13.93,54174,0
2009-12-15,13.98,13.98,13.6,13.6,43605,0
2009-12-16,13.76,13.76,13.54,13.64,45309,0
2009-12-17,13.65,13.65,13,13.42,73229,0
2009-12-18,13.4,13.5,13.09,13.5,88106,0
2009-12-21,13.47,13.59,13.07,13.22,59308,0
2009-12-22,13.26,13.45,13.04,13.23,42539,0
2009-12-23,13.23,13.51,13.1,13.27,45550,0
2009-12-24,13.4,13.46,13,13.37,7270,0
2009-12-28,13.29,13.54,13.02,13.11,25575,0
2009-12-29,13.11,13.11,12.57,12.77,36691,0
2009-12-30,12.67,12.77,12.04,12.63,53733,0
2009-12-31,12.56,12.58,12.29,12.29,20486,0
2010-01-04,12.33,12.87,12,12.51,47593,0
2010-01-05,12.52,12.7,12.41,12.48,43487,0
2010-01-06,12.39,12.7,12.35,12.39,37750,0
2010-01-07,12.44,12.61,12.17,12.4,51248,0
2010-01-08,12.35,12.64,12.24,12.37,45527,0
2010-01-11,12.06,12.91,12.06,12.48,34765,0
2010-01-12,12.48,12.48,12.09,12.25,17730,0
2010-01-13,12.22,12.47,12.06,12.35,25754,0
2010-01-14,12.39,12.48,12.3,12.45,24948,0
2010-01-15,12.49,12.56,11.66,11.87,33285,0
2010-01-19,11.87,12.21,11.87,12.11,17277,0
2010-01-20,12.02,12.1,11.57,11.59,14725,0
2010-01-21,11.63,11.91,11.14,11.17,13749,0
2010-01-22,11.11,11.2,10.59,10.65,30111,0
2010-01-25,10.74,10.8,10.3,10.51,28601,0
2010-01-26,10.44,10.65,10.29,10.43,35786,0
2010-01-27,10.52,10.92,10.52,10.81,29803,0
2010-01-28,10.8,10.84,10.7,10.72,26488,0
2010-01-29,10.75,10.8,10.68,10.73,20659,0
2010-02-01,10.78,11.06,10.78,10.84,33564,0
2010-02-02,10.9,11.15,10.84,11.05,87908,0
2010-02-03,11.84,12.07,11.59,11.93,95348,0
2010-02-04,11.84,11.84,10.97,10.98,64210,0
2010-02-05,10.98,11.67,10.96,11.59,41578,0
2010-02-08,11.52,11.7,11.02,11.48,29830,0
2010-02-09,11.65,11.8,11.06,11.14,37244,0
2010-02-10,11.15,11.79,11.05,11.54,27100,0
2010-02-11,11.49,11.57,10.98,11.26,49456,0
2010-02-12,11.14,11.35,10.99,11.18,14352,0
2010-02-16,11.18,11.6,11.15,11.46,26575,0
2010-02-17,11.47,11.58,11.27,11.39,14380,0
2010-02-18,11.21,11.47,11.11,11.27,35756,0
2010-02-19,11.27,12.23,11.23,11.27,47887,0
2010-02-22,11.25,11.75,11.25,11.45,77426,0
2010-02-23,11.57,11.84,11.23,11.39,79036,0
2010-02-24,11.44,11.65,11.33,11.39,54406,0
2010-02-25,11.3,11.46,11.18,11.23,49671,0
2010-02-26,11.29,11.48,11.28,11.4,21076,0
2010-03-01,11.4,11.59,11.28,11.48,30264,0
2010-03-02,11.51,12.26,11.5,11.89,29157,0
2010-03-03,12.73,12.74,11.64,11.9,62289,0
2010-03-04,12.38,12.45,12.03,12.12,34113,0
2010-03-05,12.12,12.5,11.87,12.41,16001,0
2010-03-08,12.36,15.29,12.31,15.03,465459,0
2010-03-09,14.87,16.15,13.57,13.75,549256,0
2010-03-10,13.75,14.01,13.56,13.68,42507,0
2010-03-11,13.59,14.44,13.5,14.43,42428,0
2010-03-12,14.57,14.87,14.4,14.63,80221,0
2010-03-15,14.66,14.88,14.21,14.54,100479,0
2010-03-16,14.75,14.92,14.31,14.59,42467,0
2010-03-17,14.6,14.81,14.13,14.2,48190,0
2010-03-18,14.2,14.43,13.48,13.84,75478,0
2010-03-19,13.92,13.92,13.13,13.34,48557,0
2010-03-22,13.34,13.73,13.34,13.5,47709,0
2010-03-23,13.53,13.65,13.34,13.62,28302,0
2010-03-24,13.62,14.01,13.35,13.62,28477,0
2010-03-25,13.63,14.03,13.41,13.48,28030,0
2010-03-26,13.51,13.76,13.38,13.61,24120,0
2010-03-29,13.58,14.38,13.58,14.19,48146,0
2010-03-30,14.23,14.83,14.23,14.58,28881,0
2010-03-31,14.51,15.43,14.25,15.01,85142,0
2010-04-01,15.26,15.39,14.97,15.12,54348,0
2010-04-05,15.11,16.1,15.11,16,52985,0
2010-04-06,15.87,16.44,15.82,16.43,59379,0
2010-04-07,16.4,16.44,15.6,15.99,63711,0
2010-04-08,15.89,15.89,15.51,15.64,21481,0
2010-04-09,15.57,15.91,15.5,15.86,17867,0
2010-04-12,16,16.47,16,16.07,33584,0
2010-04-13,16.03,16.04,15.72,16,23981,0
2010-04-14,16,16.01,15.73,15.85,23204,0
2010-04-15,15.79,16.18,15.77,15.96,27871,0
2010-04-16,15.96,15.99,15.73,15.73,19383,0
2010-04-19,15.65,15.95,15.5,15.73,36745,0
2010-04-20,15.92,15.92,15.71,15.73,22642,0
2010-04-21,15.81,15.97,15.66,15.75,12068,0
2010-04-22,15.64,16.34,15.13,16.08,142720,0
2010-04-23,16.11,16.5,15.84,16.5,187463,0
2010-04-26,18.39,19.73,17.71,19.29,550361,0
2010-04-27,19.27,19.8,18.88,18.89,209245,0
2010-04-28,19.25,21.01,18.9,20.17,440719,0
2010-04-29,20.36,20.39,19.6,20.18,249176,0
2010-04-30,20.19,20.89,19.9,19.94,121471,0
2010-05-03,20.05,20.26,19.4,19.65,61758,0
2010-05-04,19.4,19.45,18.5,19.12,99403,0
2010-05-05,18.83,19.42,18.39,18.78,55468,0
2010-05-06,18.77,18.85,16.55,17.35,75662,0
2010-05-07,17.35,17.7,16.5,17.31,70728,0
2010-05-10,18.44,18.45,17.54,18.01,65830,0
2010-05-11,17.78,18.46,16.57,18.09,48409,0
2010-05-12,17.8,18.67,17.45,18.65,64656,0
2010-05-13,18.4,19.39,18.38,18.77,57511,0
2010-05-14,18.5,18.87,17.89,18.16,46195,0
2010-05-17,18.34,18.8,17.59,18.2,54628,0
2010-05-18,18.38,18.68,17.39,17.4,73659,0
2010-05-19,17.18,17.51,16.56,16.83,69524,0
2010-05-20,16.56,16.81,15.86,16.03,67050,0
2010-05-21,15.78,16.25,15.55,15.74,106567,0
2010-05-24,15.69,16.44,15.66,16.18,44880,0
2010-05-25,15.71,15.9,14.13,15.37,165537,0
2010-05-26,15.37,16.39,15.31,15.89,70656,0
2010-05-27,16.2,16.66,15.97,16.56,45979,0
2010-05-28,16.59,16.61,15.98,16.25,28395,0
2010-06-01,16.13,16.54,15.93,15.99,34936,0
2010-06-02,16.08,16.91,15.89,16.7,40005,0
2010-06-03,16.76,17.22,16.59,16.72,45184,0
2010-06-04,16.22,16.6,15.57,15.61,52743,0
2010-06-07,15.63,15.9,14.82,14.86,24515,0
2010-06-08,14.92,15.06,14.58,14.77,63489,0
2010-06-09,15.21,15.78,14.92,15.12,50894,0
2010-06-10,15.6,15.65,15.07,15.3,38921,0
2010-06-11,15.13,15.76,14.8,15.23,60445,0
2010-06-14,15.42,15.76,15.06,15.23,42804,0
2010-06-15,15.28,15.72,14.95,15.52,58927,0
2010-06-16,15.37,15.66,15.25,15.55,49052,0
2010-06-17,15.8,15.97,15.15,15.34,29813,0
2010-06-18,15.35,15.52,15.23,15.29,49056,0
2010-06-21,15.57,15.57,13.71,13.87,78709,0
2010-06-22,13.98,14.69,13.64,13.66,44202,0
2010-06-23,13.69,13.96,13.4,13.51,15899,0
2010-06-24,13.4,13.52,13.1,13.21,33384,0
2010-06-25,13.22,13.48,12.94,12.97,128700,0
2010-06-28,13.13,13.16,12.93,12.94,17636,0
2010-06-29,12.75,12.75,11.77,11.83,37241,0
2010-06-30,11.83,12.52,11.71,12.38,42237,0
2010-07-01,12.38,12.51,11.97,12.27,34542,0
2010-07-02,12.28,12.28,11.6,11.86,51706,0
2010-07-06,12.13,12.47,11.68,11.68,48745,0
2010-07-07,11.72,12.1,11.63,12.1,91836,0
2010-07-08,12.19,12.83,12.19,12.78,52780,0
2010-07-09,12.82,13.64,12.51,13.6,71201,0
2010-07-12,13.62,13.89,13.34,13.56,40193,0
2010-07-13,13.8,13.84,13.52,13.77,26688,0
2010-07-14,13.66,13.85,13.61,13.77,21899,0
2010-07-15,13.82,14.03,13.48,13.9,35518,0
2010-07-16,13.75,14.09,13.75,13.96,63908,0
2010-07-19,14.05,14.53,13.88,14.42,77974,0
2010-07-20,14.21,14.74,13.95,14.71,63543,0
2010-07-21,14.72,15.75,14.72,15.24,143047,0
2010-07-22,15.8,16.25,15.48,15.95,167586,0
2010-07-23,15.81,16.15,15.63,15.99,65237,0
2010-07-26,16.03,16.39,15.89,16.25,79642,0
2010-07-27,16.01,16.03,15.59,15.69,56152,0
2010-07-28,15.86,15.86,15.34,15.68,35834,0
2010-07-29,15.84,15.99,15.41,15.74,39410,0
2010-07-30,15.65,15.83,15.52,15.56,21246,0
2010-08-02,15.78,15.78,15.08,15.51,31406,0
2010-08-03,15.59,16.23,15.58,15.82,31746,0
2010-08-04,16.03,16.55,16.03,16.27,62247,0
2010-08-05,16.2,16.82,16.03,16.04,39941,0
2010-08-06,15.8,16.2,15.56,15.81,66975,0
2010-08-09,16.25,16.35,15.73,16.25,35317,0
2010-08-10,16.01,16.15,15.46,15.65,28985,0
2010-08-11,15.32,15.46,14.89,14.97,38036,0
2010-08-12,15.02,15.33,14.9,15.04,48625,0
2010-08-13,15.02,15.35,14.7,15.03,35741,0
2010-08-16,14.87,15.29,14.87,15.09,18328,0
2010-08-17,15.3,16.5,15.1,16.08,58187,0
2010-08-18,16.11,16.56,16,16.04,36214,0
2010-08-19,15.94,15.99,15.29,15.4,25994,0
2010-08-20,15.3,15.51,14.92,15.48,24811,0
2010-08-23,15.52,15.71,14.68,14.68,22726,0
2010-08-24,14.65,14.73,14.06,14.15,30771,0
2010-08-25,14.11,14.85,14.07,14.49,30062,0
2010-08-26,14.59,15.65,14.59,15.58,57760,0
2010-08-27,15.82,18.01,15.7,17.93,109975,0
2010-08-30,17.92,19.42,17,18.33,138070,0
2010-08-31,18.33,18.53,17.75,18.26,113095,0
2010-09-01,18.64,20.45,18.64,19.46,179401,0
2010-09-02,19.47,20.19,19.35,20.16,144398,0
2010-09-03,20.46,20.79,20.22,20.75,94738,0
2010-09-07,20.76,20.76,20,20.35,90852,0
2010-09-08,20.32,21.85,19.75,21.51,233971,0
2010-09-09,21.75,22.19,20.41,21.08,142173,0
2010-09-10,21.3,21.64,20.79,20.99,160061,0
2010-09-13,21.25,21.41,20.78,21.13,255840,0
2010-09-14,21,21.86,20.86,21.47,254353,0
2010-09-15,21.45,25.25,21,23.5,379045,0
2010-09-16,23.51,24.29,22.87,23.53,144563,0
2010-09-17,24.31,25.92,24.06,24.91,353719,0
2010-09-20,25.48,26.29,25.16,25.98,283149,0
2010-09-21,26.29,26.48,24.47,24.8,241528,0
2010-09-22,24.86,25.25,23.75,24.11,121959,0
2010-09-23,24.09,25.49,23.8,23.99,234728,0
2010-09-24,24.49,25.8,24.01,25.59,200462,0
2010-09-27,25.75,26.39,24.69,25.29,192902,0
2010-09-28,25.3,26.77,24.83,26.66,258470,0
2010-09-29,26.95,26.99,25.8,26.24,146308,0
2010-09-30,26.71,26.95,25.29,25.76,209387,0
2010-10-01,26.03,26.49,25.42,26.46,127045,0
2010-10-04,26.2,26.26,25.14,26.1,112722,0
2010-10-05,26.47,28.09,26.06,28,232849,0
2010-10-06,28.26,28.26,25,25.46,278111,0
2010-10-07,25.65,25.95,24.23,25.35,184363,0
2010-10-08,25.36,25.79,24.98,25.49,64067,0
2010-10-11,25.57,25.9,24.75,25.29,94846,0
2010-10-12,25.6,26.6,25.24,26.36,140381,0
2010-10-13,26.98,27.2,26.5,27.08,172629,0
2010-10-14,27.17,27.34,26.21,26.61,116129,0
2010-10-15,27.01,27.69,26.52,27.18,134459,0
2010-10-18,27.18,27.18,24.96,27.02,110448,0
2010-10-19,26.72,26.72,25.12,25.66,114638,0
2010-10-20,26,26.88,25.29,26.78,214709,0
2010-10-21,28.25,33.38,28.25,31.81,1376474,0
2010-10-22,32.11,35.4,32,34.35,757614,0
2010-10-25,34.53,36.8,34.03,35.71,701791,0
2010-10-26,35.59,36.9,34.3,34.51,456196,0
2010-10-27,34.4,35.86,34.11,34.71,257767,0
2010-10-28,35,35,32.78,34.35,332682,0
2010-10-29,34.04,34.65,33.56,34.35,121184,0
2010-11-01,34.53,34.97,33.1,33.16,136644,0
2010-11-02,33.35,33.71,31.68,33.51,258453,0
2010-11-03,33.43,35.4,33.43,35.08,347918,0
2010-11-04,35.73,36.5,34.49,34.92,266275,0
2010-11-05,35.59,35.59,33.37,33.61,214069,0
2010-11-08,33.35,34.3,32.98,33.7,155199,0
2010-11-09,34.68,35.25,32.79,32.99,216738,0
2010-11-10,32.92,36.91,32.53,35.82,551286,0
2010-11-11,35.38,36.7,35.02,35.79,348027,0
2010-11-12,35.15,35.73,34.27,34.91,251074,0
2010-11-15,35,38.07,34.19,36.88,647976,0
2010-11-16,36.65,36.65,34.95,35.65,390507,0
2010-11-17,35.59,36.35,34.62,35.52,236422,0
2010-11-18,36.58,38.65,35.92,38.19,390088,0
2010-11-19,38.2,38.76,36.7,37.81,392254,0
2010-11-22,37.6,39.2,37.4,38.95,239885,0
2010-11-23,38.58,38.75,37.5,38.34,190784,0
2010-11-24,38.83,40.69,38.33,39.93,351103,0
2010-11-26,39.55,40.47,39.11,39.45,94484,0
2010-11-29,39.45,39.79,38.27,38.99,173219,0
2010-11-30,38.46,43.44,38.2,42.99,781795,0
2010-12-01,44.28,45.1,42.83,42.87,523033,0
2010-12-02,42.9,43.41,42.1,42.88,198493,0
2010-12-03,42.5,44.7,42.47,43.74,238208,0
2010-12-06,43.93,44.75,42.56,43.98,195361,0
2010-12-07,44.75,45.25,43.28,43.43,227098,0
2010-12-08,43.54,44.3,42.6,43.42,143111,0
2010-12-09,44,44.67,42.66,43.81,144770,0
2010-12-10,43.8,46,43.1,45.16,243136,0
2010-12-13,45.9,46.46,42.6,42.97,252421,0
2010-12-14,43,43,39.65,40.2,353241,0
2010-12-15,39.56,41.87,38.4,38.45,340943,0
2010-12-16,38.5,40.59,37.82,40.07,238502,0
2010-12-17,40.36,43.1,38.7,42.45,397193,0
2010-12-20,42.07,42.83,41.21,42.11,209170,0
2010-12-21,42.36,44.26,42.22,43.82,188740,0
2010-12-22,43.75,43.92,40.69,41.57,258192,0
2010-12-23,41.31,42.02,40.34,41.35,156019,0
2010-12-27,41.35,41.81,40.71,41.48,54440,0
2010-12-28,41.68,42.19,40.79,41.2,95342,0
2010-12-29,41.39,41.39,40.93,40.99,641115,0
2010-12-30,41.64,41.64,40.71,40.72,114163,0
2010-12-31,40.74,41.49,40.02,41.38,117811,0
2011-01-03,41.7,42.34,40.93,41.29,127971,0
2011-01-04,41.56,42.17,40.41,41.76,211167,0
2011-01-05,41.72,44.84,41.07,44.57,362107,0
2011-01-06,44.65,45.95,44.3,44.83,220334,0
2011-01-07,44.85,45.87,44.21,44.85,232185,0
2011-01-10,44.65,45.46,43.59,45.21,205304,0
2011-01-11,45.79,48.4,45.06,47.11,425322,0
2011-01-12,47.55,48.72,47.32,47.81,198849,0
2011-01-13,47.59,48,46.71,47.16,152181,0
2011-01-14,47.64,49.43,47.51,48.8,194561,0
2011-01-18,50.26,52.71,50.26,51.72,332805,0
2011-01-19,51.98,51.98,50.13,50.55,373285,0
2011-01-20,50.44,50.44,46.65,47.18,376986,0
2011-01-21,47.59,48,46.62,46.73,131047,0
2011-01-24,46.55,46.71,43.05,44.58,333060,0
2011-01-25,43.75,45.86,42.94,45.05,249079,0
2011-01-26,45.07,46.3,44.24,45.86,201412,0
2011-01-27,46.1,48.76,46.1,48.49,327139,0
2011-01-28,48.28,49,45.28,46.08,230036,0
2011-01-31,46.21,47.24,45.4,47,201624,0
2011-02-01,47.9,50.4,47.41,49.45,289186,0
2011-02-02,50.6,53.21,49.41,52.76,667212,0
2011-02-03,46.81,48.57,43.44,43.59,1692701,0
2011-02-04,43.68,45.75,43.41,45.12,458756,0
2011-02-07,44.29,44.88,40.89,41.6,976846,0
2011-02-08,41.61,44.25,41.59,43.25,695573,0
2011-02-09,43.61,44.12,42.94,43.42,374950,0
2011-02-10,43,44.58,42.2,44,230677,0
2011-02-11,43.87,44.57,43.25,43.75,197309,0
2011-02-14,44.18,44.5,42.69,43.32,218256,0
2011-02-15,42.91,44.21,42.79,43.98,187256,0
2011-02-16,44.39,44.4,42.06,42.6,249549,0
2011-02-18,43.87,45.49,43.3,43.79,447597,0
2011-02-22,42.63,43.12,40.05,40.21,364044,0
2011-02-23,40.43,40.5,36.19,37.7,546940,0
2011-02-24,38.42,39.64,37.72,39.12,328161,0
2011-02-25,39.66,41.49,38.67,41.2,1008674,0
2011-02-28,41.56,41.61,38.68,39.45,499071,0
2011-03-01,39.58,39.96,38.73,39.4,303390,0
2011-03-02,39.09,41.35,39.05,41.1,398240,0
2011-03-03,41.41,43.62,41.28,43.5,438812,0
2011-03-04,43.56,44.42,42.81,43.9,239128,0
2011-03-07,44.01,44.34,42.47,43.14,260147,0
2011-03-08,43.21,43.79,42.28,43.74,169684,0
2011-03-09,43.76,43.91,42.79,43.43,151346,0
2011-03-10,42.84,43.65,42.14,43.15,165076,0
2011-03-11,42.96,45.58,42.33,44.98,301388,0
2011-03-14,45.01,46.23,44.27,45.01,175277,0
2011-03-15,43.74,47.08,43.34,46.43,268187,0
2011-03-16,46.43,46.69,44.61,44.77,176982,0
2011-03-17,46.22,49.46,45.89,47.85,476400,0
2011-03-18,48.72,48.96,46.11,46.32,238058,0
2011-03-21,47.53,49.92,47.31,49.87,310226,0
2011-03-22,49.99,54.45,49.66,53.97,712582,0
2011-03-23,53.51,57.94,52,57.26,576596,0
2011-03-24,58.12,58.48,55.13,56.77,469836,0
2011-03-25,57.73,61.89,57.73,60.94,721160,0
2011-03-28,62.72,65.88,60.75,64.75,936508,0
2011-03-29,64.35,66.95,62.8,66.68,915849,0
2011-03-30,67.04,69.79,64.6,68.48,1028912,0
2011-03-31,67.99,69,65.89,66.59,624947,0
2011-04-01,67.57,70.73,66.02,69.52,677976,0
2011-04-04,70.85,76.63,70.04,76.29,1627741,0
2011-04-05,75.93,80.93,73.14,80.86,1963160,0
2011-04-06,81.71,84.84,76.7,77.88,2953907,0
2011-04-07,75.84,76.56,72.13,74.75,1981456,0
2011-04-08,75.8,77.77,74.38,76.7,820152,0
2011-04-11,76.63,77.41,71.25,73.48,669307,0
2011-04-12,72.11,75.24,71.4,73.5,516276,0
2011-04-13,74.82,77.89,73.22,76.07,754841,0
2011-04-14,76.1,81.73,74.77,77.77,1472548,0
2011-04-15,77.27,79.66,75.76,78.81,696203,0
2011-04-18,78.42,81.1,75.88,77.74,909518,0
2011-04-19,77.94,79.32,71.73,73.9,1472712,0
2011-04-20,75.28,76.8,72.5,73.87,906572,0
2011-04-21,89,95.45,86,94.22,3637802,0
2011-04-25,96.81,103.8,96.56,101,2296158,0
2011-04-26,101.52,102.99,86,86.02,3948059,0
2011-04-27,87.5,90.5,83.13,85.38,2797066,0
2011-04-28,85.86,86.37,83.31,84.13,1269995,0
2011-04-29,84.15,86.77,81.2,81.87,1033510,0
2011-05-02,81.06,82.81,77.63,77.7,1528512,0
2011-05-03,77.59,80.3,75.11,75.56,1055151,0
2011-05-04,75.23,77.45,72.92,75.03,1205515,0
2011-05-05,74.23,78.23,73.01,74.55,1583248,0
2011-05-06,76.5,76.89,72.55,72.98,795829,0
2011-05-09,73.09,75.09,72.65,74.09,724941,0
2011-05-10,74.6,74.98,72.75,72.96,483706,0
2011-05-11,74,78.3,73.52,75.55,1893806,0
2011-05-12,76.51,77.77,73.58,73.93,1209458,0
2011-05-13,74.25,74.99,69.33,69.52,1156083,0
2011-05-16,69,71.13,66.07,66.5,1241446,0
2011-05-17,66.66,67.63,63.2,65.52,1384472,0
2011-05-18,66.06,70.42,66.06,68.95,1499113,0
2011-05-19,69.54,75,68.98,72.72,1739045,0
2011-05-20,73.8,75.48,72.83,73.37,940951,0
2011-05-23,70.34,73.92,69.03,71.19,988119,0
2011-05-24,72.26,73.86,70.3,71.1,647534,0
2011-05-25,70.7,75.25,70.23,71.91,1213043,0
2011-05-26,72.63,73.14,70.7,71.08,816797,0
2011-05-27,71.77,72.25,69.05,70.48,634919,0
2011-05-31,73.68,78.4,73.22,75.14,3442390,0
2011-06-01,75.2,77.38,69.46,70.16,2714938,0
2011-06-02,70.71,73.37,67.5,70.39,3139795,0
2011-06-03,68.88,70.7,65.65,65.96,1547199,0
2011-06-06,66.21,66.86,61.51,61.93,1651238,0
2011-06-07,63.25,63.7,58.1,60.46,2347553,0
2011-06-08,60.42,63.6,59.4,60.16,1622051,0
2011-06-09,60.25,61.55,57.07,59.26,1624734,0
2011-06-10,59.03,60.47,57.04,57.47,1174464,0
2011-06-13,58.1,59.43,55.29,55.71,962961,0
2011-06-14,57,59,56.42,57.99,1056576,0
2011-06-15,56.99,61.08,56.85,59.01,2001962,0
2011-06-16,59.29,59.71,51.48,55.73,2420144,0
2011-06-17,56.69,58.25,55,55.98,950418,0
2011-06-20,55.92,57.85,55.2,55.64,577746,0
2011-06-21,56.59,60.25,56.06,59.37,1517535,0
2011-06-22,62.39,63.77,58.7,59.09,2811143,0
2011-06-23,57.51,61.5,57.51,61.25,1809896,0
2011-06-24,61.8,62.6,60,60.59,814702,0
2011-06-27,61.08,61.62,59.2,61.12,1035114,0
2011-06-28,61.78,64.25,61.38,63.06,973919,0
2011-06-29,63.98,66.26,62.5,63.01,1434655,0
2011-06-30,63.44,65.4,62.61,64.64,1008140,0
2011-07-01,65.3,67.37,64.01,67.33,899428,0
2011-07-05,69.09,73.51,68.71,73.13,1597633,0
2011-07-06,73.26,77.79,72.53,76.06,2013109,0
2011-07-07,78,79.73,73.07,73.82,1778772,0
2011-07-08,71.71,76.72,69.79,76,1786335,0
2011-07-11,75.21,78.35,73.37,74.97,1257070,0
2011-07-12,75.01,76.55,74.39,75.09,821984,0
2011-07-13,76.76,77.96,75.33,76.25,1221371,0
2011-07-14,77.5,79.5,73.38,74.95,1690053,0
2011-07-15,76.9,77.57,75,77.09,808018,0
2011-07-18,76.94,85.21,76.2,84.91,2758905,0
2011-07-19,87.7,90.8,86,87.79,1855074,0
2011-07-20,90.35,90.35,85,85.71,1743470,0
2011-07-21,59.39,63.27,56,56,7305583,0
2011-07-22,58,62.6,57.75,59.4,3867253,0
2011-07-25,58.69,62.39,58.2,59.79,1864282,0
2011-07-26,60.72,61.6,60.02,60.86,1078777,0
2011-07-27,60.26,60.58,57,58.01,1326982,0
2011-07-28,58.24,58.49,54.52,54.85,1305379,0
2011-07-29,52.99,54.7,51.8,52.8,959384,0
2011-08-01,54.51,56,54,55.13,959298,0
2011-08-02,54.41,57.19,53.24,55.43,1003879,0
2011-08-03,56,58.15,54.55,56.88,1112619,0
2011-08-04,56.35,56.45,51.24,51.55,929120,0
2011-08-05,52.9,53.49,46.16,48.76,1562282,0
2011-08-08,43.84,46.21,39.58,39.69,1433312,0
2011-08-09,41.88,44.38,39.69,44.22,1346172,0
2011-08-10,42.99,45.1,42.3,42.85,896215,0
2011-08-11,43.54,45.5,43.1,45.17,641916,0
2011-08-12,46.91,49,45.5,45.67,693677,0
2011-08-15,47,47.35,43.75,44.61,658388,0
2011-08-16,43.95,44.81,40.7,41.6,701803,0
2011-08-17,41.75,41.75,36.36,36.83,2214059,0
2011-08-18,34.76,35.95,32.8,33.7,1408227,0
2011-08-19,33,36.3,32.31,32.55,1180575,0
2011-08-22,36.28,36.29,33.11,34.17,1938080,0
2011-08-23,34.01,34.17,31.45,32.83,2047857,0
2011-08-24,33.3,34.13,32.25,32.66,1228395,0
2011-08-25,32.87,34.8,32.57,32.82,1513920,0
2011-08-26,32.59,34.44,31.95,33.45,1194336,0
2011-08-29,35.01,38.24,34.78,36.93,1976093,0
2011-08-30,36.45,39.75,36.29,38.01,1904391,0
2011-08-31,39.48,40.25,36,36.52,2198070,0
2011-09-01,36.61,37.49,35.3,35.39,1062138,0
2011-09-02,34.01,35.18,33.14,34.1,746789,0
2011-09-06,32.39,34.45,32.15,34.18,881623,0
2011-09-07,35.29,36.2,34.58,34.77,1006788,0
2011-09-08,33.55,35.19,32,32.27,1545016,0
2011-09-09,34.2,34.3,32.02,32.25,2786312,0
2011-09-12,31,33,30.6,32.1,1163491,0
2011-09-13,32.28,33.91,32.06,32.88,826420,0
2011-09-14,33.6,33.94,32.53,32.8,635959,0
2011-09-15,33.09,33.39,31.8,32.4,685249,0
2011-09-16,32.85,33.05,32.28,32.47,564586,0
2011-09-19,32.12,32.94,31.61,32.54,817877,0
2011-09-20,32.75,32.76,27.74,28.2,1553766,0
2011-09-21,28.52,28.74,27.71,27.87,1137826,0
2011-09-22,26.5,26.75,23,23.39,1150807,0
2011-09-23,23,24.8,22.8,24.12,804236,0
2011-09-26,24.96,25.08,23.11,23.98,839667,0
2011-09-27,25.1,25.86,24.56,24.72,897486,0
2011-09-28,24.63,25.45,23.4,23.68,561741,0
2011-09-29,24.29,24.69,21.33,22.3,813823,0
2011-09-30,21.82,23,21.24,21.99,664092,0
2011-10-03,21.58,22.5,20.81,21.02,710231,0
2011-10-04,20.73,24.54,20.68,24.46,912425,0
2011-10-05,24.09,26.1,24,25.42,852715,0
2011-10-06,25.6,26.28,24.78,25.99,468857,0
2011-10-07,26.25,26.84,25.5,26.36,354077,0
2011-10-10,26.84,28.15,26.81,27.48,402450,0
2011-10-11,27.1,28.6,26.99,27.89,394467,0
2011-10-12,29.64,32.14,28.72,30.18,1118631,0
2011-10-13,30.44,31.39,29,29.27,812727,0
2011-10-14,30.76,30.78,29.18,29.82,457249,0
2011-10-17,29.5,30.25,27.61,28,423636,0
2011-10-18,28.75,29.91,28,29.52,834171,0
2011-10-19,29.7,31.1,28.7,30.78,879835,0
2011-10-20,34,34.08,31.33,32.4,2004615,0
2011-10-21,32.91,33.19,29.08,30.47,1270253,0
2011-10-24,30.41,32.18,30.39,31.45,583410,0
2011-10-25,31.45,31.68,29.14,29.16,764230,0
2011-10-26,29.73,30.48,28.7,29.74,546136,0
2011-10-27,31.4,31.8,30.5,31.25,775429,0
2011-10-28,31.14,33.9,30.77,33.28,1174551,0
2011-10-31,32.12,34.95,31.49,31.86,1473455,0
2011-11-01,30.25,30.99,29.16,29.56,954000,0
2011-11-02,30.69,31,29.8,30.46,606315,0
2011-11-03,31.22,31.92,29.6,31.48,895332,0
2011-11-04,30.98,32.75,29.3,29.61,1363438,0
2011-11-07,29.54,29.88,28,28.62,856897,0
2011-11-08,29.25,29.99,28.62,29.79,823101,0
2011-11-09,28.62,29.49,28.34,28.42,420912,0
2011-11-10,28.9,29.75,28.76,28.96,482649,0
2011-11-11,29.17,29.55,28.74,28.96,461021,0
2011-11-14,28.85,29.13,28.18,28.46,291318,0
2011-11-15,28.33,30.49,28.2,29.7,577385,0
2011-11-16,29.51,30.6,28.81,28.84,371153,0
2011-11-17,28.76,29.23,26.6,27.16,604059,0
2011-11-18,27.53,27.79,26.87,27.06,427577,0
2011-11-21,26.26,26.26,24.89,25.76,485905,0
2011-11-22,25.48,27.45,25.48,26.78,493143,0
2011-11-23,25.97,26.54,25.31,25.96,353482,0
2011-11-25,25.72,26.5,25.5,25.95,235244,0
2011-11-28,27.39,28,26.93,27.65,386685,0
2011-11-29,27.67,28.18,26.69,27.2,383739,0
2011-11-30,28,28.33,27.64,27.99,472208,0
2011-12-01,27.95,28.84,27.51,27.82,371694,0
2011-12-02,28.48,28.6,26.6,26.77,507375,0
2011-12-05,27.86,28,26.68,27,441892,0
2011-12-06,27.2,27.2,25.7,26.19,560604,0
2011-12-07,25.96,26.48,25.25,25.66,480795,0
2011-12-08,25.39,26.78,25.32,25.88,394602,0
2011-12-09,26,27.79,26,27.25,610193,0
2011-12-12,26.51,29.1,26.11,29,1068252,0
2011-12-13,29.38,29.88,26.8,26.95,650261,0
2011-12-14,26.43,27.62,26.11,27.62,511604,0
2011-12-15,27.76,28.03,26.34,27.17,518981,0
2011-12-16,27.84,28,26.7,27.62,492629,0
2011-12-19,27.48,28.5,26.5,26.74,296230,0
2011-12-20,27.04,27.68,26.43,27,398484,0
2011-12-21,26.53,26.92,25.85,26.12,429987,0
2011-12-22,26.14,26.8,25.9,26.38,394524,0
2011-12-23,26.42,26.63,25.88,26.11,321871,0
2011-12-27,25.89,26.31,25.56,25.64,248462,0
2011-12-28,25.76,25.98,24.6,25.03,422588,0
2011-12-29,24.99,25.2,24.53,25,363453,0
2011-12-30,24.97,25.16,24.5,24.58,512118,0
2012-01-03,25.1,25.87,25.05,25.61,558147,0
2012-01-04,25.42,26.7,25.05,26.2,606749,0
2012-01-05,26.3,27.28,25.65,26.87,581369,0
2012-01-06,26.87,28.25,26.29,27.03,501215,0
2012-01-09,27.05,28.2,26.51,27.11,454585,0
2012-01-10,27.3,27.5,26.52,26.6,579666,0
2012-01-11,26.5,30.29,26.01,29.8,1644203,0
2012-01-12,30.25,31.15,29.19,30.28,1066560,0
2012-01-13,29.81,31.05,29.5,30.85,731595,0
2012-01-17,31.02,31.66,28.8,29.01,874996,0
2012-01-18,28.75,29.65,28.25,29.18,647321,0
2012-01-19,29.74,29.74,28.6,28.96,523464,0
2012-01-20,28.41,28.99,28.1,28.22,522770,0
2012-01-23,28.51,29.33,28.3,28.98,383197,0
2012-01-24,29.54,30.48,29.25,29.79,578361,0
2012-01-25,30.42,30.67,29.84,30.41,710722,0
2012-01-26,28.75,29.75,27.35,27.52,1419523,0
2012-01-27,26.7,27.74,25.5,26.94,1014657,0
2012-01-30,26.54,27.48,26.18,26.45,502232,0
2012-01-31,26.96,26.96,25.77,25.86,432607,0
2012-02-01,26.17,26.89,25.61,26.49,507454,0
2012-02-02,26.24,27.2,26.02,26.51,418318,0
2012-02-03,26.97,28.49,26.9,28.16,817266,0
2012-02-06,27.93,28.9,27.63,28.66,811381,0
2012-02-07,28.68,28.68,27.16,27.29,491970,0
2012-02-08,27.64,27.92,26.7,27.04,481612,0
2012-02-09,27.21,27.27,26.18,26.26,558751,0
2012-02-10,25.56,26.32,25.25,25.7,623165,0
2012-02-13,25.99,26.17,25.63,25.7,304780,0
2012-02-14,25.51,26.11,24.83,25.17,354697,0
2012-02-15,25.16,26,25.12,25.24,533811,0
2012-02-16,25.01,25.76,24.79,25.35,516278,0
2012-02-17,25.24,25.7,24.9,24.99,576385,0
2012-02-21,25.26,25.4,24.09,24.81,797061,0
2012-02-22,24.64,25.3,24.5,24.7,569119,0
2012-02-23,24.66,25.4,24.61,24.91,361270,0
2012-02-24,24.97,25.24,24.79,24.97,346211,0
2012-02-27,24.89,26.66,24.78,26.15,643972,0
2012-02-28,26.58,27.1,25.2,25.25,791372,0
2012-02-29,25.4,26.11,25.3,25.4,485209,0
2012-03-01,25.45,26.25,25.45,25.65,383853,0
2012-03-02,25.91,26.65,25.66,25.76,616072,0
2012-03-05,25.77,26,25.25,25.53,405006,0
2012-03-06,25.24,25.25,23.82,23.97,572212,0
2012-03-07,24.11,24.46,23.06,23.25,517700,0
2012-03-08,23.53,23.86,23.15,23.47,385257,0
2012-03-09,23.49,23.67,22.77,23.06,559342,0
2012-03-12,23.02,24.01,22.96,23.7,582909,0
2012-03-13,23.98,24.35,23.66,24.11,358578,0
2012-03-14,24.15,24.16,23.03,23.09,595439,0
2012-03-15,23.18,23.56,22.58,23.23,543049,0
2012-03-16,23.37,23.59,22.87,23.11,286639,0
2012-03-19,23.11,24.19,23.01,23.63,491439,0
2012-03-20,23.38,23.62,22.93,23.29,319393,0
2012-03-21,23.24,24,23.1,23.52,353505,0
2012-03-22,23.29,23.56,22.93,23.14,378676,0
2012-03-23,23.04,23.29,23,23.22,264169,0
2012-03-26,23.38,24.19,23.36,23.91,364061,0
2012-03-27,23.81,25.46,23.8,24.59,792380,0
2012-03-28,24.61,24.89,23.05,23.24,691042,0
2012-03-29,23.04,23.48,22.84,23.09,305991,0
2012-03-30,23.24,23.41,22.91,23,271266,0
2012-04-02,22.91,23.24,22.67,23.05,325249,0
2012-04-03,23.04,23.15,22.76,22.83,320515,0
2012-04-04,22.6,22.6,21.65,21.8,394291,0
2012-04-05,21.57,21.9,21.45,21.5,193712,0
2012-04-09,21.07,21.59,20.81,21.41,256555,0
2012-04-10,21.36,21.54,20.94,21.06,462876,0
2012-04-11,26.55,27.94,25.52,27.06,5260581,0
2012-04-12,26.98,27.55,25.92,27.33,976274,0
2012-04-13,27.26,27.68,26.28,27.35,513224,0
2012-04-16,27.4,27.5,26.31,26.81,355926,0
2012-04-17,26.95,27.82,26.85,27.46,518549,0
2012-04-18,27.23,27.45,26.36,26.97,503912,0
2012-04-19,26.32,26.63,24.7,25.35,948183,0
2012-04-20,25.26,25.38,24.76,25.03,528784,0
2012-04-23,24.65,24.76,23.65,24.11,505728,0
2012-04-24,24.05,24.9,23.79,24.46,405002,0
2012-04-25,24.69,24.84,24.46,24.68,312890,0
2012-04-26,24.53,25.47,24.15,25.26,426931,0
2012-04-27,25.35,26.5,25.25,26.44,552780,0
2012-04-30,26.37,26.5,25.75,25.96,233128,0
2012-05-01,25.89,26.64,25.41,25.5,327521,0
2012-05-02,25.37,25.73,25.26,25.66,194496,0
2012-05-03,25.56,25.57,24.31,24.96,188083,0
2012-05-04,24.69,25.82,24.43,25.16,249671,0
2012-05-07,24.95,25.26,24.62,25.04,260339,0
2012-05-08,24.78,25.09,24.41,24.92,253638,0
2012-05-09,24.6,25.59,24.49,25.4,260606,0
2012-05-10,25.5,25.54,24.41,24.61,279511,0
2012-05-11,24.33,24.92,24.21,24.26,273600,0
2012-05-14,24.18,24.57,23.99,24.24,138590,0
2012-05-15,24.27,24.92,24.24,24.4,143289,0
2012-05-16,24.19,25.39,24.01,24.46,208698,0
2012-05-17,24.41,24.74,23.61,23.87,159342,0
2012-05-18,23.93,24.18,23.05,23.17,278991,0
2012-05-21,23.17,24.71,23.03,24.47,325887,0
2012-05-22,24.42,24.83,23.34,23.6,148525,0
2012-05-23,23.29,23.74,22.66,23.36,243600,0
2012-05-24,23.46,23.46,22.6,22.95,144710,0
2012-05-25,22.84,24.08,22.67,23.47,245170,0
2012-05-29,23.62,24.32,23.32,23.76,215232,0
2012-05-30,23.44,23.86,23.34,23.66,228381,0
2012-05-31,23.66,24.01,22.56,23.32,375622,0
2012-06-01,22.68,23.13,22.37,22.69,190858,0
2012-06-04,22.69,23.2,22.55,22.89,207103,0
2012-06-05,22.66,23.43,22.5,22.6,189659,0
2012-06-06,22.71,24.04,22.71,23.2,233515,0
2012-06-07,23.44,23.73,23.04,23.22,115083,0
2012-06-08,23.08,23.61,23.08,23.51,109375,0
2012-06-11,23.65,23.7,22.41,22.47,232655,0
2012-06-12,22.52,22.79,21.63,21.94,277327,0
2012-06-13,21.76,22.57,21.7,22.12,183519,0
2012-06-14,22.13,22.37,21.69,21.97,136256,0
2012-06-15,22.03,22.2,21.74,22.13,241493,0
2012-06-18,21.88,22.39,21.86,22.1,249194,0
2012-06-19,22.03,22.48,22.03,22.22,317754,0
2012-06-20,22.3,22.63,22.01,22.14,288521,0
2012-06-21,22.11,22.32,21.57,21.88,146115,0
2012-06-22,22.25,22.93,21.88,22.76,438625,0
2012-06-25,22.46,22.58,22.13,22.33,88247,0
2012-06-26,22.36,22.55,22.04,22.22,122319,0
2012-06-27,22.32,22.55,22.06,22.32,114035,0
2012-06-28,22.04,22.27,21.59,21.96,163365,0
2012-06-29,22.41,22.78,22.41,22.72,133804,0
2012-07-02,22.65,22.74,22.27,22.67,76780,0
2012-07-03,22.64,23.153,22.56,22.91,94739,0
2012-07-05,22.92,23.61,22.79,23.05,121600,0
2012-07-06,22.83,23,22.6,22.9,76706,0
2012-07-09,22.77,22.99,22.44,22.58,82607,0
2012-07-10,22.73,22.96,21.96,22.17,114024,0
2012-07-11,22.36,22.36,21.59,21.86,152664,0
2012-07-12,21.75,21.93,20.93,21.16,187633,0
2012-07-13,21.19,21.685,21.18,21.43,96375,0
2012-07-16,21.28,21.34,20.91,21.1,151000,0
2012-07-17,21.13,21.22,20.68,21.08,101452,0
2012-07-18,20.93,22.02,20.91,21.73,424015,0
2012-07-19,23.53,23.53,20.93,20.98,843478,0
2012-07-20,21,21.18,19.81,20.32,540798,0
2012-07-23,19.81,20.03,19.38,19.93,182432,0
2012-07-24,20.04,20.14,19.39,19.55,331388,0
2012-07-25,19.61,20.47,19.56,20.2,280967,0
2012-07-26,20.49,20.98,20.01,20.84,382023,0
2012-07-27,21.04,22.14,20.48,21.865,354239,0
2012-07-30,21.95,22.2,21.57,21.94,148482,0
2012-07-31,21.75,22.59,21.54,21.61,228064,0
2012-08-01,21.68,22.23,21.54,21.62,215207,0
2012-08-02,21.37,21.53,21.16,21.32,144673,0
2012-08-03,21.61,22.03,21.43,21.78,152512,0
2012-08-06,21.76,22.49,21.76,22.12,100186,0
2012-08-07,22.18,22.98,22.18,22.5,147379,0
2012-08-08,21.98,22.38,21.81,22.04,76052,0
2012-08-09,21.96,22.31,21.91,22.25,158402,0
2012-08-10,22.11,22.599,22.11,22.52,95264,0
2012-08-13,22.45,22.64,22.28,22.53,85523,0
2012-08-14,22.52,22.6,22.31,22.4,150862,0
2012-08-15,22.24,23.25,22.24,23,97512,0
2012-08-16,23,23.46,22.952,23.45,168134,0
2012-08-17,23.5,23.5,23.03,23.41,119994,0
2012-08-20,23.43,23.78,23.1,23.38,161341,0
2012-08-21,23.49,23.84,22.99,23.03,124711,0
2012-08-22,22.91,23.5,22.68,22.72,144530,0
2012-08-23,22.5,22.95,22.5,22.78,143219,0
2012-08-24,22.63,23.08,22.526,22.96,106515,0
2012-08-27,23,23.088,22.5,22.66,166544,0
2012-08-28,22.53,23.075,22.53,22.95,102102,0
2012-08-29,22.9,23.27,22.84,23.09,139547,0
2012-08-30,22.86,23.05,22.4,22.48,100741,0
2012-08-31,22.59,22.69,22.28,22.56,72834,0
2012-09-04,22.44,23.25,21.97,23.03,109768,0
2012-09-05,22.97,23.248,22.76,23.07,64229,0
2012-09-06,23.27,23.94,23.15,23.79,130713,0
2012-09-07,23.66,24,23.26,23.33,107858,0
2012-09-10,23.26,24.29,23,24.25,146606,0
2012-09-11,24.2,24.38,23.41,23.78,142542,0
2012-09-12,23.89,24.28,23.49,23.6,99781,0
2012-09-13,23.25,24.2,23.23,23.88,150059,0
2012-09-14,23.93,24.47,23.92,24.06,124138,0
2012-09-17,23.99,24.21,23.54,23.88,100900,0
2012-09-18,23.72,24.44,23.39,23.74,135194,0
2012-09-19,23.72,24.105,23.56,23.72,101565,0
2012-09-20,23.5,23.714,23.085,23.32,86398,0
2012-09-21,23.61,23.87,23.38,23.76,128789,0
2012-09-24,24,24.1,23.07,23.32,102982,0
2012-09-25,23.32,23.63,22.82,23.03,143827,0
2012-09-26,22.96,23.15,22.89,23.04,124408,0
2012-09-27,23.03,23.89,23.03,23.66,151728,0
2012-09-28,23.56,23.98,23.42,23.57,66844,0
2012-10-01,23.43,23.82,23.07,23.33,93640,0
2012-10-02,23.42,23.799,23.09,23.71,75684,0
2012-10-03,23.65,24.05,23.57,23.7,50534,0
2012-10-04,24.04,24.1,23.37,23.95,58369,0
2012-10-05,24.05,24.13,23.6,23.72,42325,0
2012-10-08,23.64,23.9,23.573,23.78,27079,0
2012-10-09,23.72,23.8,23.45,23.74,85375,0
2012-10-10,23.73,23.93,23.44,23.55,73830,0
2012-10-11,23.78,23.86,23.31,23.5,42284,0
2012-10-12,19.5,21.11,19.34,20.02,821959,0
2012-10-15,19.68,19.93,19,19.17,283421,0
2012-10-16,19.15,19.3,18.71,19.04,256959,0
2012-10-17,19.15,19.44,18.96,19.3,108475,0
2012-10-18,19.25,19.31,18.52,18.56,163545,0
2012-10-19,18.5,18.65,17.6,17.95,222631,0
2012-10-22,17.95,18.32,17.61,17.87,104153,0
2012-10-23,17.68,18.13,17.43,18.03,104451,0
2012-10-24,18.1,18.17,17.7,18,113657,0
2012-10-25,18.02,18.05,17.3,17.49,1281863,0
2012-10-26,17.52,18.18,17.38,17.96,150667,0
2012-10-31,17.85,18.17,17.56,17.83,92987,0
2012-11-01,17.86,19.14,17.77,18.39,170107,0
2012-11-02,18.81,18.81,17.98,18.14,98136,0
2012-11-05,18.15,18.48,18,18.09,167801,0
2012-11-06,18.19,18.5,17.86,18.26,153494,0
2012-11-07,18.02,18.13,17.53,17.62,111942,0
2012-11-08,17.56,17.72,17.32,17.34,120463,0
2012-11-09,17.33,18.11,17.33,17.65,107656,0
2012-11-12,17.7,17.98,17.5,17.61,72169,0
2012-11-13,17.45,17.86,17.37,17.51,67599,0
2012-11-14,17.57,17.92,17.33,17.38,102663,0
2012-11-15,17.42,17.88,17.42,17.84,107733,0
2012-11-16,17.62,17.96,17.4,17.88,113200,0
2012-11-19,18.04,18.1,17.61,17.78,111023,0
2012-11-20,17.68,17.68,16.56,16.74,378948,0
2012-11-21,16.77,17.5,16.67,17.33,319046,0
2012-11-23,17.49,17.68,17.17,17.28,209287,0
2012-11-26,17.18,17.71,17.09,17.7,379532,0
2012-11-27,17.6,18.39,17.31,18.14,433409,0
2012-11-28,18.098,18.23,17.64,17.97,82139,0
2012-11-29,18.05,18.05,17.35,17.43,175937,0
2012-11-30,17.4,17.7,17.4,17.56,126953,0
2012-12-03,17.63,17.69,17.422,17.68,112280,0
2012-12-04,17.84,18.15,17.58,18.05,151234,0
2012-12-05,18.1,18.17,17.66,17.85,157106,0
2012-12-06,17.81,18.1,17.72,17.8,51139,0
2012-12-07,17.91,17.91,17.61,17.71,60460,0
2012-12-10,17.69,17.96,17.569,17.85,57084,0
2012-12-11,18.43,18.627,18.05,18.42,240345,0
2012-12-12,18.42,18.49,18,18.09,65607,0
2012-12-13,18.05,18.34,17.9,18.03,198785,0
2012-12-14,17.96,18.48,17.96,18.41,169160,0
2012-12-17,18.45,18.8,18.36,18.77,116741,0
2012-12-18,18.8,19.09,18.69,19,152136,0
2012-12-19,18.94,20,18.94,19.87,199926,0
2012-12-20,19.82,19.98,19.4,19.91,186128,0
2012-12-21,19.63,19.63,19.1,19.38,191158,0
2012-12-24,19.026,19.68,19.026,19.35,44408,0
2012-12-26,19.35,19.46,19.01,19.14,73922,0
2012-12-27,19.1,19.1,18.56,18.82,91984,0
2012-12-28,18.71,18.99,18.56,18.82,106100,0
2012-12-31,18.77,19.07,18.47,18.99,127502,0
2013-01-02,19.37,19.74,19.12,19.4,148478,0
2013-01-03,19.22,19.42,19.01,19.11,73992,0
2013-01-04,19.16,19.32,18.84,19.07,122832,0
2013-01-07,18.83,19.41,18.76,19.23,105035,0
2013-01-08,19.34,19.8,19.24,19.68,164130,0
2013-01-09,19.66,19.8,19.49,19.57,74068,0
2013-01-10,19.74,19.8,19.29,19.35,129102,0
2013-01-11,19.39,19.52,19.18,19.36,43482,0
2013-01-14,19.2,19.67,19.01,19.33,122292,0
2013-01-15,19.17,19.28,19.03,19.24,53428,0
2013-01-16,19.14,19.35,19.02,19.23,83729,0
2013-01-17,19.34,19.56,19.19,19.36,64707,0
2013-01-18,19.4,19.63,18.91,19.12,112580,0
2013-01-22,19.08,19.08,18.6,18.77,102840,0
2013-01-23,18.76,19.35,18.76,19.21,166200,0
2013-01-24,20.07,24.44,19.96,23.88,1236213,0
2013-01-25,23.91,23.91,22.4,22.76,582830,0
2013-01-28,23,23.31,21.6,21.96,493823,0
2013-01-29,21.98,22.42,21.72,22.01,182304,0
2013-01-30,21.96,21.97,20.76,21.18,278267,0
2013-01-31,21.11,22.055,21.11,21.92,201951,0
2013-02-01,21.76,22,20.96,21.36,312388,0
2013-02-04,21,21.76,20.9,21.05,186373,0
2013-02-05,21.2,21.22,20.77,21.17,256785,0
2013-02-06,21.07,21.28,20.829,21.17,140608,0
2013-02-07,21.13,21.41,20.83,21.12,84576,0
2013-02-08,21.2,21.55,20.881,21.26,127134,0
2013-02-11,21.22,21.53,20.95,21.29,95877,0
2013-02-12,21.37,21.68,21.11,21.34,82697,0
2013-02-13,21.33,21.6,21.18,21.23,90022,0
2013-02-14,21.21,21.35,21.01,21.25,57628,0
2013-02-15,21.31,21.41,21,21.32,66084,0
2013-02-19,21.32,21.38,21.14,21.19,38061,0
2013-02-20,21.17,21.22,20.91,20.99,85081,0
2013-02-21,20.91,21.17,20.74,21.05,91495,0
2013-02-22,21.17,21.38,20.97,21.26,50536,0
2013-02-25,21.35,21.388,20.79,20.85,126363,0
2013-02-26,20.89,21.22,20.78,21.04,47898,0
2013-02-27,21.08,21.61,20.22,21.08,151302,0
2013-02-28,21.12,21.247,20.91,21.07,67934,0
2013-03-01,21.18,21.2,20.34,21.2,151901,0
2013-03-04,21.2,21.2,20.55,20.85,74787,0
2013-03-05,20.88,22.26,20.88,22.04,167563,0
2013-03-06,22.27,22.31,21.22,21.47,95930,0
2013-03-07,21.54,21.79,21.22,21.68,38876,0
2013-03-08,21.73,22.08,21.481,21.87,66968,0
2013-03-11,21.86,21.91,21.42,21.83,26103,0
2013-03-12,21.85,22.15,21.51,21.96,71411,0
2013-03-13,21.88,21.98,21.7,21.87,49900,0
2013-03-14,22,22.08,21.8,21.92,55045,0
2013-03-15,21.86,22.716,21.561,22.35,114296,0
2013-03-18,22.1,22.32,21.7,21.79,54156,0
2013-03-19,21.63,22,21.44,21.56,34128,0
2013-03-20,21.72,21.97,21.6,21.71,35530,0
2013-03-21,21.81,21.98,21.44,21.56,45077,0
2013-03-22,21.57,22.01,21.54,21.84,50835,0
2013-03-25,21.85,22.178,21.47,21.58,40221,0
2013-03-26,21.72,21.72,21.11,21.22,50351,0
2013-03-27,21.05,21.51,21.05,21.33,46279,0
2013-03-28,21.38,21.55,21.18,21.37,46184,0
2013-04-01,21.47,21.47,20.94,21.23,95056,0
2013-04-02,21.35,21.81,21.35,21.59,78041,0
2013-04-03,21.69,21.79,21.03,21.15,42641,0
2013-04-04,21.23,21.49,21,21.32,92521,0
2013-04-05,21.02,21.32,21.02,21.29,30729,0
2013-04-08,21.37,21.55,21.104,21.47,107974,0
2013-04-09,21.45,21.78,21.14,21.17,37708,0
2013-04-10,21.21,21.79,21.21,21.72,74880,0
2013-04-11,21.72,22.229,21.67,22.05,34900,0
2013-04-12,21.98,22.35,21.69,22.27,59848,0
2013-04-15,22.28,22.28,21.1,21.3,100177,0
2013-04-16,21.5,21.61,21.28,21.55,56514,0
2013-04-17,21.35,21.74,21.22,21.73,111597,0
2013-04-18,24.81,25.91,23.82,24.33,642413,0
2013-04-19,24.68,24.85,24.02,24.24,161871,0
2013-04-22,24.16,24.97,23.93,24.5,154240,0
2013-04-23,24.6,24.9,24.54,24.88,79784,0
2013-04-24,24.94,25.83,24.71,25.67,107522,0
2013-04-25,25.83,26.38,25.25,25.38,135831,0
2013-04-26,25.2,26.18,24.52,26.14,157235,0
2013-04-29,26.04,26.04,25.55,25.6,56044,0
2013-04-30,25.6,26,25.4,25.53,65874,0
2013-05-01,25.41,25.5,24.56,24.97,222498,0
2013-05-02,25,26.53,25,26.39,150286,0
2013-05-03,26.63,27.68,26.63,27.35,164960,0
2013-05-06,27.24,27.71,26.77,27.12,113811,0
2013-05-07,27.2,27.38,26.64,26.99,45090,0
2013-05-08,26.84,27.085,26.58,26.79,50014,0
2013-05-09,26.72,26.97,26.07,26.82,110276,0
2013-05-10,26.86,29.29,26.8,29.16,267917,0
2013-05-13,29.22,29.68,28.58,28.71,127392,0
2013-05-14,28.79,28.86,28.15,28.42,78212,0
2013-05-15,28.42,28.75,27.82,28.73,69832,0
2013-05-16,28.66,29,28.14,28.34,94296,0
2013-05-17,28.38,28.81,28.38,28.62,97018,0
2013-05-20,28.52,29.61,28.52,28.72,112824,0
2013-05-21,28.81,29.8,28.581,29.4,154289,0
2013-05-22,29.51,29.73,27.65,28.03,165422,0
2013-05-23,27.51,28.14,27.06,27.99,113883,0
2013-05-24,27.78,28.49,27.53,28.46,34384,0
2013-05-28,28.92,29.69,28.68,28.84,64655,0
2013-05-29,28.62,28.73,28.11,28.4,32128,0
2013-05-30,28.39,29.29,28.39,29.19,151719,0
2013-05-31,29.17,29.5,28.72,28.74,91981,0
2013-06-03,28.76,29,28.35,28.96,55317,0
2013-06-04,28.89,28.89,27.65,27.88,67881,0
2013-06-05,27.74,28.11,27.45,27.65,46442,0
2013-06-06,27.72,28,27.29,27.58,43144,0
2013-06-07,27.71,27.97,27.34,27.57,89440,0
2013-06-10,27.73,28.3,27.4,28.2,42845,0
2013-06-11,28,28,27.38,27.43,37505,0
2013-06-12,27.65,28.18,27,27.85,62770,0
2013-06-13,27.8,27.93,27.39,27.76,28318,0
2013-06-14,27.67,27.74,27.05,27.19,60162,0
2013-06-17,27.35,27.81,27.16,27.52,49750,0
2013-06-18,27.64,27.85,27.44,27.62,64130,0
2013-06-19,27.54,27.59,27.08,27.19,27761,0
2013-06-20,26.97,26.97,26.14,26.43,50558,0
2013-06-21,26.51,26.75,25.74,26.46,107366,0
2013-06-24,26.34,26.4,25.8,26.15,45157,0
2013-06-25,26.37,26.72,26,26.33,45794,0
2013-06-26,26.42,26.46,26.03,26.22,35443,0
2013-06-27,26.4,26.57,26.3,26.46,32100,0
2013-06-28,26.49,27.49,26.32,27.26,138163,0
2013-07-01,27.33,28.06,27.06,27.78,62233,0
2013-07-02,27.85,29,27.85,28.95,100595,0
2013-07-03,28.88,29.1,28.46,28.94,35968,0
2013-07-05,29.19,29.2,28.58,29.13,45719,0
2013-07-08,29.2,29.5,28.95,29.41,41707,0
2013-07-09,29.45,29.5,29.1,29.28,50257,0
2013-07-10,29.13,29.6,29,29.43,80454,0
2013-07-11,29.7,29.98,28.89,29.14,81342,0
2013-07-12,29.07,29.98,29.01,29.92,49392,0
2013-07-15,29.99,32.39,29.79,32.12,272356,0
2013-07-16,32.24,32.75,32.1,32.5,240944,0
2013-07-17,32.54,33.08,31.78,32.68,264343,0
2013-07-18,33.2,33.95,29.37,30.04,429345,0
2013-07-19,30.12,30.37,29.03,29.58,136006,0
2013-07-22,29.49,29.91,29.12,29.58,81439,0
2013-07-23,29.75,29.94,29.5,29.68,66318,0
2013-07-24,29.88,29.88,29.01,29.12,43288,0
2013-07-25,29.07,29.86,28.94,29.76,95871,0
2013-07-26,29.42,29.75,29.26,29.64,36654,0
2013-07-29,29.54,29.69,28.81,28.92,74006,0
2013-07-30,28.93,29.45,28.27,28.62,60457,0
2013-07-31,28.6,29.08,27.98,28.67,54218,0
2013-08-01,28.68,29.44,28.189,29.2,98292,0
2013-08-02,29.2,29.605,28.92,29.51,57527,0
2013-08-05,29.51,29.88,29.3,29.74,57694,0
2013-08-06,29.54,29.6,29.27,29.37,39488,0
2013-08-07,29.21,29.59,29.08,29.34,50038,0
2013-08-08,29.61,31.05,29.61,30.48,92957,0
2013-08-09,30.45,30.55,29.79,29.91,53989,0
2013-08-12,29.85,30.36,29.85,29.99,47350,0
2013-08-13,30,30.37,29.362,30.3,59129,0
2013-08-14,30.25,30.75,29.85,29.88,58171,0
2013-08-15,29.58,29.77,29.01,29.36,97837,0
2013-08-16,29.24,29.49,29,29.38,76359,0
2013-08-19,29.38,29.41,28.6,28.66,49856,0
2013-08-20,28.65,28.96,28.59,28.82,58856,0
2013-08-21,28.82,29.06,28.57,28.62,31808,0
2013-08-22,28.67,29.61,28.54,29.42,62242,0
2013-08-23,29.6,29.6,28.75,29.25,31515,0
2013-08-26,29.2,29.2,28.5,28.8,51868,0
2013-08-27,28.47,28.47,27.703,27.9,76077,0
2013-08-28,27.48,28.39,27.48,28.27,44934,0
2013-08-29,28.31,28.599,28.1,28.44,39335,0
2013-08-30,28.45,28.45,27,27.01,104992,0
2013-09-03,27.75,27.84,27.37,27.76,48511,0
2013-09-04,27.78,27.78,27.3,27.5,39167,0
2013-09-05,27.56,27.89,27.25,27.29,42534,0
2013-09-06,27.68,27.68,27.01,27.1,60947,0
2013-09-09,27.32,28.12,27.32,27.86,85427,0
2013-09-10,27.79,28.43,27.79,28.08,51030,0
2013-09-11,27.96,28.1,27.61,27.98,30635,0
2013-09-12,27.89,27.94,27.14,27.15,37348,0
2013-09-13,27.24,27.6,27,27.41,24180,0
2013-09-16,27.45,27.77,26.51,26.54,39296,0
2013-09-17,26.58,27.59,26.31,27.42,38716,0
2013-09-18,27.39,27.39,26.75,27.07,39867,0
2013-09-19,27.2,27.43,26.77,27.17,31763,0
2013-09-20,27.18,27.35,26.5,27.11,67405,0
2013-09-23,26.87,27.25,26.75,26.92,21736,0
2013-09-24,26.93,27.25,26.81,27.03,21500,0
2013-09-25,26.92,27.56,26.9,26.91,19000,0
2013-09-26,27,27.56,26.81,27.25,34800,0
2013-09-27,27.03,27.2,26.91,26.97,16900,0
2013-09-30,26.64,26.91,26.29,26.52,31700,0
2013-10-01,26.6,27.1,26.3,26.96,27700,0
2013-10-02,27.08,27.08,26.62,26.67,29200,0
2013-10-03,26.58,26.58,25.92,26.04,36300,0
2013-10-04,25.99,26.52,25.97,26.45,26800,0
2013-10-07,26.26,26.33,26,26.01,25200,0
2013-10-08,26,26.28,25.1,25.11,39645,0
2013-10-09,25.27,25.6,24.85,25.4,30800,0
2013-10-10,25.78,25.94,25.31,25.78,18700,0
2013-10-11,25.65,27.5,25.52,27.16,86100,0
2013-10-14,26.94,27.21,26.5,26.79,25500,0
2013-10-15,26.76,26.77,25.79,25.88,54600,0
2013-10-16,26.19,26.19,25.74,25.81,117000,0
2013-10-17,25.22,25.49,22.5,22.58,446700,0
2013-10-18,23.46,23.68,21.69,21.81,212006,0
2013-10-21,21.95,22.29,20.74,20.85,259113,0
2013-10-22,20.97,21.19,20.2,20.73,191400,0
2013-10-23,20.69,21.75,20.5,21.63,129300,0
2013-10-24,21.74,21.9,21.53,21.81,100200,0
2013-10-25,21.85,21.85,21.04,21.18,69200,0
2013-10-28,21.13,21.33,20.91,21.2,55200,0
2013-10-29,21.25,21.67,21.25,21.47,76200,0
2013-10-30,21.54,21.71,20.91,21.04,72200,0
2013-10-31,21.08,21.64,20.91,21.53,96036,0
2013-11-01,21.59,21.68,20.95,20.99,97200,0
2013-11-04,21.12,21.12,20.89,20.96,58700,0
2013-11-05,20.91,20.96,20.46,20.64,72700,0
2013-11-06,20.82,20.82,20.52,20.61,41300,0
2013-11-07,20.79,21.23,20.38,20.49,107400,0
2013-11-08,20.49,20.77,20.33,20.58,96100,0
2013-11-11,20.61,20.65,20.35,20.49,64100,0
2013-11-12,20.36,20.58,20.04,20.28,58700,0
2013-11-13,20.43,21.33,20.18,21.09,45800,0
2013-11-14,21.01,21.33,20.77,20.95,45300,0
2013-11-15,20.82,21.08,20.5,20.65,45500,0
2013-11-18,20.66,20.89,20.2,20.4,39709,0
2013-11-19,20.38,20.78,20.1,20.63,67800,0
2013-11-20,20.71,20.88,20.5,20.69,47300,0
2013-11-21,20.84,21.12,20.76,20.98,79600,0
2013-11-22,20.88,21.1,20.79,20.9,59900,0
2013-11-25,20.9,21.13,20.75,20.86,79100,0
2013-11-26,21.05,21.149,20.57,20.88,59516,0
2013-11-27,20.97,21.16,20.92,21.05,52600,0
2013-11-29,21.14,21.7,21.04,21.48,42989,0
2013-12-02,21.38,21.38,20.4,20.91,82600,0
2013-12-03,20.86,21.07,20.33,20.54,74600,0
2013-12-04,20.48,20.94,20.48,20.57,56700,0
2013-12-05,20.57,20.77,20.5,20.59,53100,0
2013-12-06,20.78,20.96,20.5,20.94,84151,0
2013-12-09,20.95,21.15,20.81,20.87,75900,0
2013-12-10,21.16,21.16,20.8,20.88,115035,0
2013-12-11,20.85,21.04,20.83,20.94,38800,0
2013-12-12,21.02,21.19,20.78,20.93,86900,0
2013-12-13,21,21.14,20.89,21.06,71336,0
2013-12-16,21.06,21.2,20.93,21.04,85000,0
2013-12-17,21.05,21.21,20.96,21.05,103000,0
2013-12-18,21.12,21.45,21.05,21.44,104500,0
2013-12-19,21.44,21.49,20.86,20.95,108640,0
2013-12-20,20.98,21.27,20.84,21.12,197011,0
2013-12-23,21.09,21.35,20.96,21.1,227037,0
2013-12-24,21.06,21.95,21.06,21.82,48016,0
2013-12-26,21.84,21.9,21.2,21.33,72352,0
2013-12-27,21.27,21.64,21.19,21.57,45300,0
2013-12-30,21.5,21.84,21.33,21.74,62300,0
2013-12-31,21.71,21.88,21.29,21.32,81400,0
2014-01-02,21.3,21.31,20.85,21.04,62325,0
2014-01-03,21.05,21.35,20.61,21.34,39454,0
2014-01-06,21.34,21.61,20.95,21.34,52600,0
2014-01-07,21.34,22.27,21.17,22.26,160406,0
2014-01-08,22.31,23.25,19.16,21.38,1108186,0
2014-01-09,21.3,21.8,20.79,20.91,179781,0
2014-01-10,20.99,21.36,20.9,20.91,85400,0
2014-01-13,20.84,21.53,20.67,21.29,252018,0
2014-01-14,21.29,21.39,21.12,21.32,68700,0
2014-01-15,21.39,23.18,21.26,22.44,225400,0
2014-01-16,22.47,23.09,22.2,22.9,152600,0
2014-01-17,22.82,22.94,22.65,22.73,91609,0
2014-01-21,22.77,23.17,22.73,23.1,130500,0
2014-01-22,23.11,24.05,23.11,24.02,216080,0
2014-01-23,25.66,26.98,23.29,24.75,387600,0
2014-01-24,24.37,24.37,23.35,23.61,123000,0
2014-01-27,23.56,24.04,22.86,22.99,131200,0
2014-01-28,22.99,23.29,22.76,23.06,179000,0
2014-01-29,23,23.26,22,22.31,135000,0
2014-01-30,22.35,22.76,22.1,22.57,128140,0
2014-01-31,22.17,22.56,22.17,22.28,83952,0
2014-02-03,22.17,22.415,21.73,22.04,110132,0
2014-02-04,22,22.27,21.893,22.02,57757,0
2014-02-05,21.84,22.07,21.35,21.915,80978,0
2014-02-06,22.07,22.21,21.8,22,73081,0
2014-02-07,22.23,22.23,21.79,22.14,82384,0
2014-02-10,22.47,22.81,21.95,22.8,90361,0
2014-02-11,22.86,22.95,22.39,22.59,82411,0
2014-02-12,22.69,23.039,22.1,22.6,88089,0
2014-02-13,22.49,23.1,22.4,22.86,103525,0
2014-02-14,22.75,23.06,22.39,22.76,57621,0
2014-02-18,22.76,23.67,22.53,23.6,92246,0
2014-02-19,23.35,23.73,23.18,23.25,85664,0
2014-02-20,23.21,23.51,23.01,23.48,56948,0
2014-02-21,23.53,23.79,23.245,23.53,91203,0
2014-02-24,23.12,23.74,23.12,23.44,69620,0
2014-02-25,23.585,23.585,22.72,22.8,103031,0
2014-02-26,22.74,22.995,22.68,22.87,89643,0
2014-02-27,22.76,23.49,22.7,23.45,96365,0
2014-02-28,23.43,24.04,23.41,23.62,82660,0
2014-03-03,23.19,23.83,22.77,23.57,118496,0
2014-03-04,23.84,24.19,23.75,24.02,82711,0
2014-03-05,23.92,24.17,23.82,24.09,43895,0
2014-03-06,24.14,24.25,23.95,24.01,36331,0
2014-03-07,23.97,24.27,23.66,24.12,57262,0
2014-03-10,24.02,24.11,23.715,23.92,42606,0
2014-03-11,23.99,23.99,23,23.14,64355,0
2014-03-12,23,23.42,22.75,23.32,34075,0
2014-03-13,23.55,23.79,22.57,22.58,60246,0
2014-03-14,22.54,22.61,22.22,22.51,31105,0
2014-03-17,22.49,22.85,22.31,22.77,34570,0
2014-03-18,22.82,23.25,22.62,23.02,33513,0
2014-03-19,23.08,23.105,22.52,22.92,55389,0
2014-03-20,22.65,22.83,22.35,22.5,38124,0
2014-03-21,22.56,22.9,22.22,22.35,106495,0
2014-03-24,22.36,22.41,21.85,22.35,113953,0
2014-03-25,22.3,22.89,22.27,22.7,55265,0
2014-03-26,22.85,22.85,22.18,22.25,63400,0
2014-03-27,22.29,22.72,22.09,22.56,72717,0
2014-03-28,22.53,23.01,22.53,22.85,104924,0
2014-03-31,22.91,23.39,22.72,22.9,36238,0
2014-04-01,22.75,23.319,22.72,23.23,70134,0
2014-04-02,23.34,23.55,23.2,23.48,50182,0
2014-04-03,23.41,23.55,23.24,23.35,65471,0
2014-04-04,23.15,23.53,22.225,22.55,74111,0
2014-04-07,22.38,22.73,22.11,22.37,63480,0
2014-04-08,22.47,22.989,22.26,22.5,47088,0
2014-04-09,22.5,22.59,22.23,22.57,37568,0
2014-04-10,22.47,22.47,21.1,21.25,125763,0
2014-04-11,21.15,21.25,20.02,20.32,115516,0
2014-04-14,20.46,20.51,19.15,19.58,140150,0
2014-04-15,19.65,19.72,18.97,19.36,98787,0
2014-04-16,19.57,19.7,19.05,19.12,108066,0
2014-04-17,18,18.75,17.33,17.35,424956,0
2014-04-21,17.34,17.66,17.03,17.09,354126,0
2014-04-22,17.07,17.99,17.07,17.56,263819,0
2014-04-23,17.618,17.67,17.171,17.48,344978,0
2014-04-24,17.799,18.04,17.34,17.73,626553,0
2014-04-25,17.64,17.689,17.4,17.55,233486,0
2014-04-28,17.63,17.98,17.27,17.5,172642,0
2014-04-29,17.63,18.03,17.44,17.84,128062,0
2014-04-30,17.79,18.07,17.44,17.94,95354,0
2014-05-01,17.91,18.4,17.62,18.28,120435,0
2014-05-02,18.26,18.59,18.14,18.19,74844,0
2014-05-05,18.18,18.2,17.91,18.01,89085,0
2014-05-06,17.94,18.02,17.64,17.87,76668,0
2014-05-07,17.65,17.81,17.31,17.48,99040,0
2014-05-08,17.39,17.96,17.28,17.38,88061,0
2014-05-09,17.34,17.58,17.226,17.53,102167,0
2014-05-12,17.75,19,17.72,18.87,136159,0
2014-05-13,18.8,18.8,18.09,18.21,79711,0
2014-05-14,18.32,18.35,18.04,18.1,81554,0
2014-05-15,18.08,18.28,17.96,18.24,84424,0
2014-05-16,18.21,18.78,18,18.74,90200,0
2014-05-19,18.73,18.81,18.24,18.59,69605,0
2014-05-20,18.48,18.73,18.02,18.305,83528,0
2014-05-21,18.41,18.41,17.92,18.3,46009,0
2014-05-22,18.28,18.51,18.04,18.27,66104,0
2014-05-23,18.31,19.05,18.13,19.03,88598,0
2014-05-27,19.11,19.46,19.004,19.41,77343,0
2014-05-28,19.35,19.66,19.3,19.42,75721,0
2014-05-29,19.23,19.53,19.22,19.45,72255,0
2014-05-30,19.46,19.47,19.19,19.25,67701,0
2014-06-02,19.3,19.42,18.54,18.89,72869,0
2014-06-03,18.82,18.82,18.3,18.43,79428,0
2014-06-04,18.138,18.465,18.138,18.39,66363,0
2014-06-05,18.38,19.02,18.32,18.85,170851,0
2014-06-06,18.97,19.23,18.78,19.08,57467,0
2014-06-09,19.31,19.47,19.14,19.3,48382,0
2014-06-10,19.2,19.45,19.04,19.28,37300,0
2014-06-11,19.426,19.426,18.83,18.93,32524,0
2014-06-12,18.95,19.16,18.64,18.73,39299,0
2014-06-13,18.83,18.989,18.68,18.86,23435,0
2014-06-16,18.91,18.916,18.36,18.6,53382,0
2014-06-17,18.67,19.2,18.62,19.06,55221,0
2014-06-18,19.06,19.09,18.84,19.07,45852,0
2014-06-19,19.18,19.42,18.499,19.28,44990,0
2014-06-20,19.39,19.39,18.67,18.99,113148,0
2014-06-23,18.94,19.32,18.94,19.22,79382,0
2014-06-24,19.25,19.66,19.19,19.31,63206,0
2014-06-25,19.29,19.47,19.22,19.42,43169,0
2014-06-26,19.39,19.445,19.06,19.12,25151,0
2014-06-27,19.3,19.3,18.72,18.83,210420,0
2014-06-30,18.78,19.42,18.726,19.35,38171,0
2014-07-01,19.39,19.46,19.26,19.33,60500,0
2014-07-02,19.4,19.65,19.38,19.48,108300,0
2014-07-03,19.49,19.72,19.47,19.6,43533,0
2014-07-07,19.62,19.62,18.92,18.99,83518,0
2014-07-08,19.02,19.02,18.32,18.44,72516,0
2014-07-09,18.56,18.79,18.19,18.74,74542,0
2014-07-10,18.38,18.97,18.21,18.75,71271,0
2014-07-11,18.78,19.13,18.51,19.08,48040,0
2014-07-14,19.38,19.38,18.88,19.04,75988,0
2014-07-15,19.06,19.06,18.57,18.68,72952,0
2014-07-16,18.87,19.23,18.58,18.99,145924,0
2014-07-17,18.1,19.182,17.5,17.59,320842,0
2014-07-18,17.41,17.59,16.78,17.56,226865,0
2014-07-21,17.48,17.88,17.255,17.77,59734,0
2014-07-22,17.82,18.12,17.53,17.59,70010,0
2014-07-23,17.71,17.775,17.54,17.58,54622,0
2014-07-24,17.59,17.825,17.45,17.57,44384,0
2014-07-25,17.45,17.61,17.35,17.52,54079,0
2014-07-28,17.66,17.66,17.14,17.28,108401,0
2014-07-29,17.32,17.5,17.14,17.44,62537,0
2014-07-30,17.5,17.5,17.27,17.42,51873,0
2014-07-31,17.24,17.37,17.1,17.24,48323,0
2014-08-01,17.21,17.21,16.53,16.73,62614,0
2014-08-04,16.8,17.35,16.65,17.12,50646,0
2014-08-05,16.9,17.13,16.81,17.07,57093,0
2014-08-06,16.9,17.35,16.9,17.09,45593,0
2014-08-07,17.21,17.324,16.85,16.92,79291,0
2014-08-08,16.98,17.18,16.88,17,42513,0
2014-08-11,17.02,17.48,17.02,17.31,42477,0
2014-08-12,17.29,17.36,16.97,17.18,28929,0
2014-08-13,17.29,17.35,17.08,17.08,22564,0
2014-08-14,17.29,17.32,17.01,17.24,36014,0
2014-08-15,17.35,17.35,16.99,17.15,54332,0
2014-08-18,17.39,17.41,17.27,17.35,28242,0
2014-08-19,17.44,17.44,17.05,17.25,26257,0
2014-08-20,17.21,17.23,17,17.09,23439,0
2014-08-21,17.13,17.4,16.95,17.4,26218,0
2014-08-22,17.4,17.49,17.22,17.43,33967,0
2014-08-25,17.5,17.5,17.16,17.3,29636,0
2014-08-26,17.31,17.31,17.09,17.21,45856,0
2014-08-27,17.23,17.23,17,17.05,24191,0
2014-08-28,17.05,17.45,17.04,17.05,23378,0
2014-08-29,17.05,17.171,16.95,17.05,23703,0
2014-09-02,17.18,17.23,16.97,17.06,30386,0
2014-09-03,17.1,17.33,17.08,17.29,46377,0
2014-09-04,17.39,17.39,17.17,17.37,26815,0
2014-09-05,17.33,17.33,16.98,17.16,22188,0
2014-09-08,17.22,17.28,16.9,17.21,46365,0
2014-09-09,17.24,17.33,16.84,16.88,47642,0
2014-09-10,16.9,17.3,16.89,17.1,78151,0
2014-09-11,16.83,17,16.83,16.92,50597,0
2014-09-12,16.97,16.98,16.78,16.8,50176,0
2014-09-15,16.78,16.83,16.36,16.41,61275,0
2014-09-16,16.38,16.65,16.3,16.35,40167,0
2014-09-17,16.36,16.44,15.8,16.03,80817,0
2014-09-18,16.02,16.3,15.998,16.29,34368,0
2014-09-19,16.39,16.43,15.849,15.95,187793,0
2014-09-22,15.92,16.055,15.8,15.99,45160,0
2014-09-23,16.05,16.167,15.86,15.92,88809,0
2014-09-24,15.9,16.07,15.83,15.99,13420,0
2014-09-25,15.93,15.93,15.56,15.73,42813,0
2014-09-26,15.917,15.917,15.73,15.88,16860,0
2014-09-29,15.74,15.84,15.58,15.75,38529,0
2014-09-30,15.67,15.76,15.5,15.5,68886,0
2014-10-01,15.5,15.595,15.04,15.27,71181,0
2014-10-02,15.6,15.93,15.21,15.8,62443,0
2014-10-03,16.01,16.26,15.81,15.86,36568,0
2014-10-06,16,16.09,15.43,15.8,59507,0
2014-10-07,15.65,15.92,15.38,15.44,37622,0
2014-10-08,15.42,15.5,15.25,15.49,53004,0
2014-10-09,15.52,15.52,14.73,14.75,51192,0
2014-10-10,14.66,14.82,14.367,14.4,49668,0
2014-10-13,14.36,14.94,14.36,14.58,64929,0
2014-10-14,14.78,14.93,14.62,14.85,89694,0
2014-10-15,14.82,15.29,14.35,14.86,167663,0
2014-10-16,13.08,13.68,12.24,13.33,261731,0
2014-10-17,13.4,13.433,13.1,13.22,124535,0
2014-10-20,13.22,13.23,12.66,12.74,118232,0
2014-10-21,12.72,12.79,12.07,12.21,190500,0
2014-10-22,12.25,12.52,12.11,12.17,115055,0
2014-10-23,12.24,12.52,12.15,12.25,52742,0
2014-10-24,12.25,12.31,12.09,12.19,98246,0
2014-10-27,12.26,12.54,12.08,12.52,60409,0
2014-10-28,12.5,13.14,12.36,13.06,69673,0
2014-10-29,12.93,13.02,12.54,12.59,60341,0
2014-10-30,12.57,12.778,12.55,12.58,52931,0
2014-10-31,12.8,13.28,12.76,13.09,111917,0
2014-11-03,13.09,13.448,12.74,12.76,82350,0
2014-11-04,12.63,12.84,12.15,12.51,126864,0
2014-11-05,12.55,12.69,12.3,12.44,67402,0
2014-11-06,12.29,12.56,12.27,12.46,52229,0
2014-11-07,12.48,12.56,12.26,12.44,63844,0
2014-11-10,12.5,12.72,12.38,12.55,45746,0
2014-11-11,12.59,12.78,12.43,12.73,74647,0
2014-11-12,12.71,12.72,12.42,12.49,42944,0
2014-11-13,12.51,12.77,12.37,12.51,50821,0
2014-11-14,12.52,12.85,12.45,12.81,45870,0
2014-11-17,12.86,12.86,12.56,12.72,56821,0
2014-11-18,12.74,13,12.54,12.78,71176,0
2014-11-19,12.82,12.82,12.42,12.47,58927,0
2014-11-20,12.47,12.68,12.37,12.5,44319,0
2014-11-21,12.59,12.75,12.43,12.58,55532,0
2014-11-24,12.6,12.72,12.52,12.72,46638,0
2014-11-25,12.7,12.77,12.56,12.6,89739,0
2014-11-26,12.59,12.676,12.485,12.62,32195,0
2014-11-28,12.59,13.44,12.58,13.13,139953,0
2014-12-01,13.16,13.25,12.59,12.62,92000,0
2014-12-02,12.73,12.89,12.55,12.66,54950,0
2014-12-03,12.73,12.87,12.57,12.59,41454,0
2014-12-04,12.66,12.66,12.56,12.61,70723,0
2014-12-05,12.62,12.92,12.61,12.82,46324,0
2014-12-08,12.91,13.36,12.82,13.01,122516,0
2014-12-09,12.8,13.64,12.8,13.63,116433,0
2014-12-10,13.61,13.96,12.775,12.85,130510,0
2014-12-11,13.02,13.48,12.9,13.08,62808,0
2014-12-12,13.22,13.22,12.9,13.19,43475,0
2014-12-15,13.17,13.18,12.75,12.79,53610,0
2014-12-16,12.81,13.08,12.72,12.88,84566,0
2014-12-17,12.93,13.09,12.74,13.06,74553,0
2014-12-18,13.2,13.31,13.05,13.06,73301,0
2014-12-19,13.11,13.68,13.07,13.51,276140,0
2014-12-22,13.6,13.64,12.89,12.96,78491,0
2014-12-23,12.99,13.3,12.86,12.87,41053,0
2014-12-24,12.84,13.19,12.84,12.97,35766,0
2014-12-26,13.13,13.3,13.08,13.24,42545,0
2014-12-29,13.21,13.28,13,13.08,99501,0
2014-12-30,12.98,13.09,12.7,12.75,86274,0
2014-12-31,12.71,12.78,12.4,12.62,131662,0
2015-01-02,12.66,12.69,11.87,12.16,89598,0
2015-01-05,12.18,12.27,11.87,11.95,137368,0
2015-01-06,12.04,12.04,11.39,11.69,89533,0
2015-01-07,11.81,11.81,11.51,11.6,73003,0
2015-01-08,11.7,11.83,11.59,11.82,50390,0
2015-01-09,11.82,11.82,11.64,11.71,42827,0
2015-01-12,11.66,11.713,11.13,11.2,58581,0
2015-01-13,11.32,11.49,10.8,11.1,118093,0
2015-01-14,11.04,11.2,10.92,11.17,36362,0
2015-01-15,11.2,11.2,10.36,10.54,187317,0
2015-01-16,10.51,10.92,10.24,10.78,93991,0
2015-01-20,10.68,11.58,10.65,11.51,180005,0
2015-01-21,11.44,11.58,11.279,11.35,116086,0
2015-01-22,10.73,10.73,9.42,9.54,559260,0
2015-01-23,9.63,9.8,9.01,9.17,484932,0
2015-01-26,9.17,9.309,8.92,9.04,253461,0
2015-01-27,8.98,9.03,8.8,8.97,180301,0
2015-01-28,9.09,9.09,8.75,8.79,293952,0
2015-01-29,8.75,8.896,8.55,8.66,151639,0
2015-01-30,8.61,8.78,8.5,8.58,202843,0
2015-02-02,8.63,8.67,8.53,8.62,97928,0
2015-02-03,8.59,8.69,8.5,8.68,293198,0
2015-02-04,8.73,9.2199,8.69,9.14,176059,0
2015-02-05,9.25,9.28,8.78,8.86,135717,0
2015-02-06,9.02,9.24,8.74,9.17,135170,0
2015-02-09,9.17,9.248,8.67,8.7,116085,0
2015-02-10,8.77,8.918,8.45,8.81,108925,0
2015-02-11,8.75,8.89,8.66,8.85,52076,0
2015-02-12,9.2,9.77,9,9.39,284662,0
2015-02-13,9.54,9.9,9.53,9.88,232018,0
2015-02-17,10.02,10.22,9.72,9.8,201634,0
2015-02-18,9.82,9.9,9.502,9.52,103904,0
2015-02-19,9.55,9.8,9.5,9.65,140879,0
2015-02-20,9.65,9.76,9.38,9.68,101898,0
2015-02-23,9.77,9.77,9.5,9.73,151477,0
2015-02-24,9.71,10.224,9.63,9.94,187607,0
2015-02-25,9.99,10.26,9.92,10.15,136967,0
2015-02-26,10.18,10.44,10.06,10.14,105079,0
2015-02-27,10.08,10.26,10.07,10.08,85376,0
2015-03-02,10.15,10.16,9.94,10,100200,0
2015-03-03,9.99,10.13,9.83,10.03,105100,0
2015-03-04,10.11,10.11,9.85,9.9,77900,0
2015-03-05,9.9,10.07,9.83,10.04,55100,0
2015-03-06,9.97,10.03,9.72,9.77,53300,0
2015-03-09,9.69,9.83,9.5,9.81,75100,0
2015-03-10,9.62,9.76,9.51,9.6,39300,0
2015-03-11,9.53,9.7,9.51,9.65,36300,0
2015-03-12,9.7,9.82,9.45,9.46,65800,0
2015-03-13,9.67,9.8,9.55,9.63,79400,0
2015-03-16,9.65,9.69,9.49,9.59,40900,0
2015-03-17,9.55,9.73,9.54,9.63,53500,0
2015-03-18,9.61,10.06,9.57,9.82,121400,0
2015-03-19,9.87,9.88,9.64,9.85,58800,0
2015-03-20,9.89,9.97,9.8,9.87,112500,0
2015-03-23,9.86,10.45,9.86,10.3,99600,0
2015-03-24,10.34,10.39,10.26,10.27,45400,0
2015-03-25,10.24,10.24,9.65,9.66,125000,0
2015-03-26,9.69,9.72,9.61,9.66,27800,0
2015-03-27,9.76,9.76,9.59,9.64,46900,0
2015-03-30,9.65,9.76,9.6,9.64,38700,0
2015-03-31,9.65,9.743,9.62,9.64,20562,0
2015-04-01,9.75,9.75,9.5,9.53,68500,0
2015-04-02,9.49,9.65,9.37,9.39,67200,0
2015-04-06,9.37,9.7,9.34,9.69,61900,0
2015-04-07,9.76,9.81,9.641,9.67,54489,0
2015-04-08,9.78,9.9,9.53,9.87,95600,0
2015-04-09,9.9,9.979,9.81,9.86,38885,0
2015-04-10,9.94,10.05,9.51,9.57,73400,0
2015-04-13,9.54,9.67,9.4,9.49,60400,0
2015-04-14,9.4,9.94,9.34,9.77,138900,0
2015-04-15,9.85,10.32,9.72,10.28,301271,0
2015-04-16,11.76,13.71,11.6,13.57,2301108,0
2015-04-17,13.22,13.33,12.44,12.99,992800,0
2015-04-20,13.19,13.62,13.01,13.14,512315,0
2015-04-21,13.33,13.4,12.76,13.08,275498,0
2015-04-22,13.18,13.55,12.8,13.06,398063,0
2015-04-23,13.01,13.25,12.74,13.03,244000,0
2015-04-24,12.99,13.11,12.74,12.89,158337,0
2015-04-27,12.94,14.26,12.87,13.96,804000,0
2015-04-28,14.13,14.29,13.62,13.68,323950,0
2015-04-29,13.56,13.81,13.33,13.5,170500,0
2015-04-30,13.46,13.53,13.02,13.14,245000,0
2015-05-01,13.31,13.76,13.16,13.62,140200,0
2015-05-04,13.61,14.18,13.37,13.91,213100,0
2015-05-05,13.87,13.98,13.16,13.37,228200,0
2015-05-06,13.35,13.48,13.17,13.32,104342,0
2015-05-07,13.32,13.66,13.13,13.34,117157,0
2015-05-08,13.49,13.77,13.34,13.54,82700,0
2015-05-11,13.36,13.84,13.33,13.67,98900,0
2015-05-12,13.57,13.57,13.23,13.38,169220,0
2015-05-13,13.37,13.66,13.21,13.58,99000,0
2015-05-14,13.39,13.84,13.21,13.37,160400,0
2015-05-15,13.35,13.63,13.22,13.47,105661,0
2015-05-18,13.32,13.54,13.03,13.43,226381,0
2015-05-19,13.46,13.64,13.07,13.21,117036,0
2015-05-20,13.21,13.48,13.17,13.24,79500,0
2015-05-21,13.21,13.36,13,13.11,95100,0
2015-05-22,13.15,13.43,13.03,13.07,101800,0
2015-05-26,13.03,13.19,12.57,12.68,133257,0
2015-05-27,12.62,12.84,12.61,12.67,72000,0
2015-05-28,12.67,12.79,12.41,12.71,66605,0
2015-05-29,12.68,12.86,12.02,12.06,160300,0
2015-06-01,12.07,12.58,12.05,12.45,140221,0
2015-06-02,12.47,12.57,12.29,12.4,55855,0
2015-06-03,12.4,12.56,12.34,12.48,46000,0
2015-06-04,12.44,12.44,11.77,11.92,85300,0
2015-06-05,11.88,12.23,11.85,12.19,57000,0
2015-06-08,12.15,12.3,11.84,11.93,63100,0
2015-06-09,11.93,12.02,11.69,11.73,36556,0
2015-06-10,11.7,11.92,11.56,11.74,46031,0
2015-06-11,11.72,11.8,11.55,11.74,76546,0
2015-06-12,11.64,11.76,11.62,11.67,46800,0
2015-06-15,11.6,11.73,11.41,11.61,54800,0
2015-06-16,11.54,11.62,11.44,11.51,46000,0
2015-06-17,11.51,11.76,11.31,11.46,40400,0
2015-06-18,11.43,11.63,11.34,11.44,62500,0
2015-06-19,11.48,11.48,11.05,11.06,87400,0
2015-06-22,11.16,11.22,10.8,11.02,100500,0
2015-06-23,10.88,11.98,10.8,11.83,96832,0
2015-06-24,11.59,11.85,11.45,11.52,63200,0
2015-06-25,11.52,11.81,11.45,11.73,106200,0
2015-06-26,11.7,11.7,10.95,11.17,158400,0
2015-06-29,10.96,11.04,10.8,10.82,84500,0
2015-06-30,10.94,11.29,10.89,11.28,260270,0
2015-07-01,11.49,11.49,10.66,10.89,74300,0
2015-07-02,10.92,11.22,10.68,11.17,116400,0
2015-07-06,11.42,11.54,10.95,11.07,117400,0
2015-07-07,11.05,11.05,10.44,10.95,102900,0
2015-07-08,11,12.46,10.8,11.99,291900,0
2015-07-09,11.95,12.18,11.65,11.76,102000,0
2015-07-10,11.9,12.13,11.82,11.95,56700,0
2015-07-13,12,12.57,11.9,12.52,116800,0
2015-07-14,12.48,12.7,12.14,12.2,107139,0
2015-07-15,12.24,12.55,11.88,12.53,254265,0
2015-07-16,12.73,12.78,10.12,10.12,705700,0
2015-07-17,10.13,10.23,9.5,9.56,355400,0
2015-07-20,9.5,9.52,9.13,9.21,260900,0
2015-07-21,9.17,9.62,9.08,9.45,154400,0
2015-07-22,9.35,9.39,8.98,9,204700,0
2015-07-23,9.05,9.28,8.98,9.08,135000,0
2015-07-24,9.01,9.2,8.63,8.71,185000,0
2015-07-27,8.76,8.83,8.52,8.55,94600,0
2015-07-28,8.63,9.1,8.5,8.81,134400,0
2015-07-29,8.84,9.42,8.77,8.79,211100,0
2015-07-30,8.78,9.03,8.73,8.95,114100,0
2015-07-31,9,9.14,8.85,8.94,140500,0
2015-08-03,8.88,8.96,8.67,8.82,118407,0
2015-08-04,8.85,8.98,8.7,8.77,71000,0
2015-08-05,8.81,9.05,8.7,8.79,159700,0
2015-08-06,8.77,9.02,8.72,8.87,75361,0
2015-08-07,8.85,9.05,8.6,8.67,89900,0
2015-08-10,8.7,9,8.68,8.96,122400,0
2015-08-11,8.83,8.89,8.74,8.76,62204,0
2015-08-12,8.63,8.8,8.55,8.8,44500,0
2015-08-13,8.79,8.83,8.61,8.66,64100,0
2015-08-14,8.69,8.83,8.67,8.79,52500,0
2015-08-17,8.76,8.95,8.73,8.85,27800,0
2015-08-18,8.83,9.1,8.72,8.75,107200,0
2015-08-19,8.72,8.79,8.54,8.64,43700,0
2015-08-20,8.55,8.8,8.53,8.65,52500,0
2015-08-21,8.5,8.88,8.5,8.68,53900,0
2015-08-24,8.51,8.83,8.3,8.58,135778,0
2015-08-25,8.62,8.87,8.45,8.48,94900,0
2015-08-26,8.61,8.84,8.48,8.83,71500,0
2015-08-27,8.99,9.11,8.77,9.09,85800,0
2015-08-28,9.05,9.9,9.05,9.85,139600,0
2015-08-31,9.54,9.93,9.5,9.6,101400,0
2015-09-01,9.44,9.65,9.1,9.2,64600,0
2015-09-02,9.33,9.49,9.01,9.23,61400,0
2015-09-03,9.24,9.47,9.07,9.09,84100,0
2015-09-04,8.97,9.15,8.81,8.86,58000,0
2015-09-08,9.07,9.38,8.99,9.02,59000,0
2015-09-09,9.09,9.33,9.06,9.12,72100,0
2015-09-10,9.16,9.75,9.11,9.53,56173,0
2015-09-11,9.49,9.74,9.37,9.43,64300,0
2015-09-14,9.41,9.46,9.16,9.16,42800,0
2015-09-15,9.2,9.68,9.16,9.45,75600,0
2015-09-16,9.46,9.64,9.21,9.46,79400,0
2015-09-17,9.42,9.87,9.42,9.59,98684,0
2015-09-18,9.43,9.9,9.01,9.2,469400,0
2015-09-21,9.18,9.31,8.9,8.92,54000,0
2015-09-22,8.88,9.03,8.68,8.69,57500,0
2015-09-23,8.75,8.81,8.43,8.59,86361,0
2015-09-24,8.53,8.55,8.44,8.49,68132,0
2015-09-25,8.58,8.58,8.23,8.26,82000,0
2015-09-28,8.21,8.32,8.02,8.07,80910,0
2015-09-29,8.07,8.32,8.03,8.13,41000,0
2015-09-30,8.11,8.33,8.11,8.27,40000,0
2015-10-01,8.28,8.37,8.09,8.31,39000,0
2015-10-02,8.29,8.69,8.27,8.66,59200,0
2015-10-05,8.69,9.45,8.69,9.37,73125,0
2015-10-06,9.31,9.55,8.86,8.89,57900,0
2015-10-07,8.9,9.51,8.9,9.48,57200,0
2015-10-08,9.43,9.43,9.07,9.16,36400,0
2015-10-09,9.21,9.75,9.21,9.72,56400,0
2015-10-12,9.85,9.85,9,9.21,54249,0
2015-10-13,9.21,9.34,9,9.06,49100,0
2015-10-14,9.12,9.77,9.11,9.33,40600,0
2015-10-15,9.26,9.51,9.05,9.44,47400,0
2015-10-16,9.51,9.59,9.32,9.52,37800,0
2015-10-19,9.35,9.49,9.31,9.36,26534,0
2015-10-20,9.52,9.604,9.15,9.3,49041,0
2015-10-21,9.29,9.42,9.01,9.07,46100,0
2015-10-22,9.09,9.2,8.44,8.62,111400,0
2015-10-23,8.67,9.45,8.56,9.28,109600,0
2015-10-26,9.3,9.3,8.79,9.01,47200,0
2015-10-27,8.94,9.09,8.61,8.68,36700,0
2015-10-28,8.89,9.09,8.79,9.03,68900,0
2015-10-29,8.94,9.26,8.85,8.98,38200,0
2015-10-30,9.05,9.05,8.92,8.94,28300,0
2015-11-02,8.84,9.1799,8.6,9.16,86875,0
2015-11-03,9.75,10.39,9.17,9.91,626700,0
2015-11-04,9.97,10.33,9.67,9.78,140290,0
2015-11-05,9.82,10.01,9.72,9.84,71700,0
2015-11-06,9.76,9.96,9.63,9.74,71500,0
2015-11-09,9.7,10.14,9.62,10.1,86144,0
2015-11-10,10.07,10.12,9.5,9.57,50200,0
2015-11-11,9.5,9.58,9.11,9.2,69000,0
2015-11-12,9.16,9.2,8.91,8.97,46600,0
2015-11-13,8.92,9.03,8.76,8.78,49400,0
2015-11-16,8.71,9.16,8.55,9.11,37500,0
2015-11-17,9.16,9.16,8.81,8.86,48600,0
2015-11-18,8.85,9.22,8.64,9.14,45600,0
2015-11-19,9.05,9.14,8.81,8.85,52800,0
2015-11-20,8.91,8.99,8.75,8.85,23700,0
2015-11-23,8.69,8.76,8.5,8.51,50900,0
2015-11-24,8.46,8.66,8.46,8.64,27400,0
2015-11-25,8.66,8.71,8.52,8.62,27100,0
2015-11-27,8.65,8.7,8.56,8.63,9400,0
2015-11-30,8.66,8.71,8.46,8.5,34500,0
2015-12-01,8.55,8.7,8.44,8.64,72446,0
2015-12-02,8.6,8.73,8.49,8.5,37278,0
2015-12-03,8.5,8.65,8.46,8.48,38263,0
2015-12-04,8.45,8.48,8.12,8.2,62800,0
2015-12-07,8.14,8.15,7.88,7.98,94100,0
2015-12-08,7.9,7.99,7.73,7.78,76564,0
2015-12-09,7.78,8.06,7.76,7.91,65200,0
2015-12-10,7.86,8.34,7.86,8.21,56100,0
2015-12-11,8.08,8.1,7.63,7.7,145900,0
2015-12-14,7.6,7.87,7.54,7.65,85334,0
2015-12-15,7.63,8.03,7.61,7.78,100800,0
2015-12-16,7.85,7.93,7.8,7.89,110800,0
2015-12-17,7.93,8.05,7.68,7.7,84300,0
2015-12-18,7.65,7.96,7.65,7.92,95200,0
2015-12-21,7.89,8.16,7.86,8.15,80800,0
2015-12-22,8.17,8.4,8.01,8.35,55217,0
2015-12-23,8.38,8.65,8.37,8.53,75300,0
2015-12-24,8.57,8.95,7.86,8.73,59538,0
2015-12-28,8.65,8.74,8.5,8.62,57836,0
2015-12-29,8.65,8.732,8.5,8.64,33448,0
2015-12-30,8.62,8.7,8.49,8.49,29607,0
2015-12-31,8.44,8.56,8.35,8.37,43940,0
2016-01-04,8.14,8.29,7.93,8.26,51919,0
2016-01-05,8.28,8.41,8.165,8.33,49923,0
2016-01-06,8.14,8.36,8.14,8.22,50901,0
2016-01-07,8.04,8.12,7.8,7.84,91825,0
2016-01-08,7.85,8.06,7.68,7.73,60347,0
2016-01-11,7.74,7.795,7.53,7.71,69538,0
2016-01-12,7.75,7.84,7.62,7.81,75251,0
2016-01-13,7.81,7.83,7.45,7.5,59953,0
2016-01-14,7.54,7.71,7.3201,7.54,50671,0
2016-01-15,7.28,7.53,7.21,7.51,63236,0
2016-01-19,7.59,7.59,7.2,7.3,73400,0
2016-01-20,7.25,7.52,6.81,7.36,129492,0
2016-01-21,6.77,7.66,6.77,7.53,50016,0
2016-01-22,7.54,7.93,7.53,7.74,27824,0
2016-01-25,7.64,7.82,7.29,7.72,26275,0
2016-01-26,7.47,7.97,7.43,7.88,30334,0
2016-01-27,7.78,7.88,7.47,7.49,26834,0
2016-01-28,7.7,7.93,7.65,7.82,21818,0
2016-01-29,7.87,8.13,7.47,8.11,34629,0
2016-02-01,8.13,8.13,7.89,7.9,35428,0
2016-02-02,7.78,7.8701,7.41,7.57,21377,0
2016-02-03,7.64,7.64,6.88,6.99,68063,0
2016-02-04,7.09,7.5225,7.06,7.22,51051,0
2016-02-05,7.21,7.31,6.88,7.05,56729,0
2016-02-08,6.94,7.07,6.94,6.99,40715,0
2016-02-09,6.89,7.05,6.69,6.71,79273,0
2016-02-10,6.79,6.92,6.64,6.84,56565,0
2016-02-11,7.19,7.28,6.63,7.18,59185,0
2016-02-12,7.05,7.46,7,7.39,53387,0
2016-02-16,7.5,7.89,7.38,7.72,49104,0
2016-02-17,7.89,8.1,7.823,7.88,53321,0
2016-02-18,7.87,7.95,7.7,7.73,21806,0
2016-02-19,7.7,7.8747,7.62,7.62,32160,0
2016-02-22,7.77,7.81,7.57,7.6,28491,0
2016-02-23,7.59,7.76,7.49,7.49,38578,0
2016-02-24,7.42,7.79,7.33,7.68,48790,0
2016-02-25,7.89,7.89,7.54,7.7,55678,0
2016-02-26,7.75,7.9297,7.7195,7.8,44102,0
2016-02-29,7.8,8.05,7.79,7.85,42097,0
2016-03-01,7.87,8.03,7.87,7.95,53210,0
2016-03-02,7.93,8.13,7.83,8.09,60893,0
2016-03-03,8.11,8.48,8.0601,8.345,111826,0
2016-03-04,8.33,8.64,8.29,8.42,43380,0
2016-03-07,8.41,8.64,8.41,8.55,56645,0
2016-03-08,8.5,8.51,8.12,8.36,38704,0
2016-03-09,8.37,8.64,8.31,8.46,34012,0
2016-03-10,8.54,8.54,8.085,8.15,26979,0
2016-03-11,8.28,8.28,8.04,8.23,15136,0
2016-03-14,8.22,8.4,8.13,8.16,21906,0
2016-03-15,8.16,8.17,7.97,7.98,31439,0
2016-03-16,7.96,8.098,7.79,7.95,54178,0
2016-03-17,7.96,8.15,7.96,8.08,15439,0
2016-03-18,8.11,8.23,7.9,8.12,72890,0
2016-03-21,8.05,8.176,7.83,7.89,45204,0
2016-03-22,7.85,8.03,7.83,7.9,35557,0
2016-03-23,7.87,7.9,7.55,7.7,41899,0
2016-03-24,7.62,7.86,7.54,7.79,43611,0
2016-03-28,7.79,7.8,7.43,7.69,49938,0
2016-03-29,7.69,8.03,7.69,7.92,66013,0
2016-03-30,8.01,8.01,7.74,7.81,76425,0
2016-03-31,7.88,8.191,7.88,8.12,68870,0
2016-04-01,8.19,8.2,8.03,8.04,16408,0
2016-04-04,8.08,8.15,7.71,7.72,41289,0
2016-04-05,7.69,7.9,7.65,7.8,47243,0
2016-04-06,7.81,8.03,7.8,7.98,30884,0
2016-04-07,7.94,8.06,7.75,7.77,34367,0
2016-04-08,7.7925,7.95,7.71,7.76,39246,0
2016-04-11,7.81,8.015,7.67,7.86,34997,0
2016-04-12,7.84,7.94,7.6501,7.92,32935,0
2016-04-13,7.96,8.2,7.96,8.07,51913,0
2016-04-14,8.17,8.17,7.95,8,27412,0
2016-04-15,7.93,8.17,7.89,8.04,21486,0
2016-04-18,8.05,8.09,7.79,8.09,38442,0
2016-04-19,8.13,8.15,7.98,7.98,24249,0
2016-04-20,8.06,8.12,8,8.03,55428,0
2016-04-21,8.06,8.14,8,8.03,21294,0
2016-04-22,8.02,8.14,8.02,8.11,33714,0
2016-04-25,8.12,8.15,7.91,7.94,43370,0
2016-04-26,7.95,8.03,7.82,7.99,32164,0
2016-04-27,7.97,8.25,7.97,8.2,44308,0
2016-04-28,8.2,8.3196,7.62,7.64,90861,0
2016-04-29,7.73,7.78,7.59,7.63,46937,0
2016-05-02,7.6,7.61,7.5,7.6,30416,0
2016-05-03,7.5,7.86,7.5,7.63,49774,0
2016-05-04,7.54,7.85,7.54,7.67,57292,0
2016-05-05,7.73,8.06,7.64,7.66,95068,0
2016-05-06,7.66,7.86,7.64,7.78,32203,0
2016-05-09,7.77,7.97,7.68,7.86,31497,0
2016-05-10,7.91,8.22,7.85,8.04,27092,0
2016-05-11,8.01,8.05,7.92,7.95,19117,0
2016-05-12,7.9,8.01,7.73,7.84,42608,0
2016-05-13,7.93,8.02,7.88,7.93,31866,0
2016-05-16,7.93,8.05,7.92,7.99,19150,0
2016-05-17,7.95,8.12,7.95,7.96,32452,0
2016-05-18,7.99,7.99,7.69,7.74,29627,0
2016-05-19,7.7,7.74,7.63,7.65,22071,0
2016-05-20,7.68,8.02,7.64,7.96,22908,0
2016-05-23,7.96,8.21,7.95,7.96,23460,0
2016-05-24,7.9,8.2,7.9,8.11,28196,0
2016-05-25,8.1,8.2,8.05,8.09,18602,0
2016-05-26,8.11,8.18,8.02,8.11,11357,0
2016-05-27,8.0301,8.24,8.0301,8.14,15016,0
2016-05-31,8.14,8.16,8.04,8.1,16737,0
2016-06-01,8.1,8.17,8,8.12,15457,0
2016-06-02,8.02,8.21,8.02,8.17,13136,0
2016-06-03,8.16,8.16,8.01,8.07,19166,0
2016-06-06,8.15,8.22,7.98,8.15,19450,0
2016-06-07,8.12,8.18,8.01,8.06,22322,0
2016-06-08,7.95,8.2,7.95,8.11,15932,0
2016-06-09,8.08,8.1,7.98,8.08,23237,0
2016-06-10,7.95,8.02,7.91,7.99,18527,0
2016-06-13,7.9,8.08,7.9,7.92,29233,0
2016-06-14,7.9,8.03,7.9,7.94,29179,0
2016-06-15,7.94,8.07,7.94,8.03,26985,0
2016-06-16,7.94,8.02,7.86,7.94,25392,0
2016-06-17,7.96,8.23,7.9,8.23,78739,0
2016-06-20,8.21,8.33,7.98,8.05,45069,0
2016-06-21,8.05,8.11,7.84,7.94,44377,0
2016-06-22,7.97,8.06,7.9,7.94,38929,0
2016-06-23,8.04,8.09,7.91,8.03,40540,0
2016-06-24,7.73,8.03,7.52,7.62,468178,0
2016-06-27,7.58,7.94,7.5,7.56,60823,0
2016-06-28,7.67,8.06,7.67,7.94,42529,0
2016-06-29,8,8.04,7.7,7.73,53755,0
2016-06-30,7.79,8.09,7.76,8.02,31346,0
2016-07-01,8.02,8.07,7.86,7.93,18956,0
2016-07-05,7.86,8.06,7.72,7.72,51153,0
2016-07-06,7.72,8.01,7.72,7.97,25597,0
2016-07-07,8.01,8.09,7.99,7.99,9606,0
2016-07-08,8.06,8.09,7.865,7.99,22920,0
2016-07-11,8,8.18,7.99,8.13,19281,0
2016-07-12,8.15,8.29,8.05,8.1,27588,0
2016-07-13,7.94,8.19,7.94,8.03,20260,0
2016-07-14,7.98,8.16,7.98,8.02,9149,0
2016-07-15,7.97,8.04,7.96,8,9830,0
2016-07-18,7.98,8.17,7.96,8.16,20959,0
2016-07-19,7.97,8.22,7.97,8.08,32074,0
2016-07-20,8.11,8.89,8.0501,8.84,196420,0
2016-07-21,8.7901,9.59,8.79,9.4,112516,0
2016-07-22,9.38,9.71,9.1,9.63,40860,0
2016-07-25,9.73,9.73,9.52,9.69,32730,0
2016-07-26,9.71,9.84,9.4,9.48,31603,0
2016-07-27,9.52,9.69,9.4801,9.53,25912,0
2016-07-28,9.6,10.21,9.6,10.15,50294,0
2016-07-29,10.15,10.3,10,10.2,55564,0
2016-08-01,10.28,10.797,9.7,10.69,60258,0
2016-08-02,10.7,10.7505,10.36,10.45,22279,0
2016-08-03,10.42,11.02,10.36,11.02,67915,0
2016-08-04,11.02,11.11,10.81,10.86,30225,0
2016-08-05,10.82,11.63,10.82,11.56,114979,0
2016-08-08,11.5,11.69,11.28,11.38,45633,0
2016-08-09,11.3833,11.65,11.32,11.63,36244,0
2016-08-10,11.63,11.65,11.412,11.57,26617,0
2016-08-11,11.68,11.68,10.98,11.07,70920,0
2016-08-12,10.97,11.18,10.57,10.75,70786,0
2016-08-15,10.71,11.04,10.71,11,20146,0
2016-08-16,10.91,11.24,10.91,11.16,22629,0
2016-08-17,11.19,11.78,10.86,11.67,64233,0
2016-08-18,11.78,12.29,11.67,12.25,68435,0
2016-08-19,12.25,12.25,12,12.07,28192,0
2016-08-22,12.14,12.41,12.01,12.36,51511,0
2016-08-23,12.4,12.95,12.19,12.78,63536,0
2016-08-24,12.79,12.96,12.1,12.17,60213,0
2016-08-25,12.15,12.53,12.101,12.48,42636,0
2016-08-26,12.56,12.56,12.082,12.36,25954,0
2016-08-29,12.3,12.75,12.27,12.65,40069,0
2016-08-30,12.59,12.729,12.44,12.63,25383,0
2016-08-31,12.65,12.65,12.25,12.59,9981,0
2016-09-01,12.54,12.73,12.44,12.55,26383,0
2016-09-02,12.64,12.87,12.46,12.81,26561,0
2016-09-06,12.68,12.88,12.68,12.82,45350,0
2016-09-07,12.81,13.27,12.71,13.13,96851,0
2016-09-08,13.14,13.25,12.99,13.16,40797,0
2016-09-09,13.01,13.19,12.5,13.02,63506,0
2016-09-12,12.87,13.13,12.87,12.96,23620,0
2016-09-13,12.89,13,12.89,12.95,10709,0
2016-09-14,12.99,13.13,12.98,13,25854,0
2016-09-15,12.993,13.14,12.9001,13.118,15078,0
2016-09-16,13.12,13.23,12.86,12.95,45819,0
2016-09-19,12.95,13.05,12.79,12.91,47507,0
2016-09-20,12.69,13.18,12.69,12.96,33771,0
2016-09-21,13,13.159,12.95,12.97,34324,0
2016-09-22,12.98,13.2188,12.92,13.13,49841,0
2016-09-23,13.08,13.19,13.0101,13.13,28912,0
2016-09-26,13.08,13.19,12.95,13.01,31093,0
2016-09-27,13,13.14,12.81,12.92,36518,0
2016-09-28,12.95,13.1399,12.5,12.97,77432,0
2016-09-29,12.83,13.01,12.58,12.74,52181,0
2016-09-30,12.82,12.92,12.7601,12.83,23287,0
2016-10-03,12.71,12.84,12.6,12.76,29870,0
2016-10-04,12.73,12.94,12.59,12.66,45672,0
2016-10-05,12.74,12.85,12.68,12.77,21868,0
2016-10-06,12.6804,12.8231,12.4,12.42,32774,0
2016-10-07,12.42,12.73,12.42,12.57,17146,0
2016-10-10,12.6995,12.95,12.45,12.75,41495,0
2016-10-11,12.85,12.85,12.25,12.3,19600,0
2016-10-12,12.35,12.9,12.2,12.35,14125,0
2016-10-13,12.45,12.45,12,12.3,48084,0
2016-10-14,12.3,12.45,11.9,11.95,58549,0
2016-10-17,12,12.1,11.9,12.1,16290,0
2016-10-18,12.35,12.35,12.05,12.3,20985,0
2016-10-19,12.3,12.4,12.2,12.25,15357,0
2016-10-20,12.2,12.35,12.1141,12.3,31070,0
2016-10-21,12.15,12.25,12,12,36520,0
2016-10-24,12,12.2,11.904,12.1,30589,0
2016-10-25,12.05,12.2,12.05,12.1,15533,0
2016-10-26,12.05,12.1,10.9,10.9,69201,0
2016-10-27,11.75,11.75,11.15,11.65,73252,0
2016-10-28,11.55,11.8,10.45,10.45,47781,0
2016-10-31,10.4,10.95,10.2,10.2,46286,0
2016-11-01,10.25,10.4,10.2,10.25,20057,0
2016-11-02,10.05,10.2,9.4,9.4,65088,0
2016-11-03,9.5,9.85,9.1,9.15,59405,0
2016-11-04,9.253,9.7,9.2,9.55,53824,0
2016-11-07,9.65,9.8,9.55,9.55,30911,0
2016-11-08,9.55,9.7,9.25,9.35,41126,0
2016-11-09,9.3,9.8,9.2,9.75,32207,0
2016-11-10,9.7,10.25,9.3,9.65,85546,0
2016-11-11,9.7,9.9,9.7,9.75,37019,0
2016-11-14,9.8,10.3,9.7,10.3,70191,0
2016-11-15,10.25,10.35,9.95,10.15,74724,0
2016-11-16,10.05,10.35,10.05,10.25,17110,0
2016-11-17,10.25,10.9,10,10.75,47098,0
2016-11-18,10.7,10.75,10.55,10.55,33646,0
2016-11-21,10.55,10.65,10.25,10.45,35238,0
2016-11-22,10.5,10.65,10.2,10.35,17634,0
2016-11-23,10.4,11.05,10.4,11.05,63001,0
2016-11-25,11.05,11.9,11.05,11.75,61097,0
2016-11-28,11.75,11.9,11.648,11.75,29331,0
2016-11-29,11.8,11.9,11.55,11.6,16700,0
2016-11-30,11.6,11.6,11,11.25,37215,0
2016-12-01,11.15,11.55,11,11.05,49834,0
2016-12-02,11.05,11.35,11.05,11.2,22452,0
2016-12-05,11.3,11.35,11.055,11.3,37855,0
2016-12-06,11.3,11.599,11.3,11.45,36854,0
2016-12-07,11.4,12.182,11.4,12.15,38930,0
2016-12-08,12.05,12.2,11.5,11.65,53493,0
2016-12-09,11.8,11.9,11.4,11.4,29618,0
2016-12-12,11.4,11.65,11.4,11.5,9889,0
2016-12-13,11.65,11.75,11.5,11.55,24808,0
2016-12-14,11.55,11.7,11.45,11.45,15916,0
2016-12-15,11.4,11.45,11.1,11.3,34558,0
2016-12-16,11.25,11.301,10.6,10.7,56871,0
2016-12-19,10.7,10.8,10.55,10.75,26028,0
2016-12-20,10.7,10.8,10.7,10.75,8027,0
2016-12-21,10.8,10.8,10.45,10.6,23633,0
2016-12-22,10.5,10.7,10.455,10.5,17141,0
2016-12-23,10.55,10.6,10.3,10.3,19957,0
2016-12-27,10.4503,10.4503,10.25,10.35,13124,0
2016-12-28,10.305,10.305,9.5,9.8,41174,0
2016-12-29,9.775,9.8,9.55,9.7,39876,0
2016-12-30,9.75,9.75,9.3,9.4,35128,0
2017-01-03,9.55,10.05,9.4,10,40910,0
2017-01-04,10.3,10.85,10,10.25,40015,0
2017-01-05,10.25,10.3,10.1297,10.25,7294,0
2017-01-06,10.25,10.35,10.1815,10.2,26719,0
2017-01-09,10.2,10.35,10.2,10.25,24129,0
2017-01-10,10.3,10.45,10.2,10.35,22107,0
2017-01-11,10.35,10.35,10.15,10.15,6029,0
2017-01-12,10.1,10.2,10,10.05,25438,0
2017-01-13,10.05,10.425,10.05,10.15,9637,0
2017-01-17,10.1,10.1,9.55,9.95,24934,0
2017-01-18,9.9,9.95,9.175,9.4,54045,0
2017-01-19,9.3,9.699,9.05,9.15,20154,0
2017-01-20,9.15,9.35,9.1,9.2,12199,0
2017-01-23,9.2,9.3,9.05,9.3,38165,0
2017-01-24,9.225,9.45,9.15,9.3,63478,0
2017-01-25,9.3,9.3,9.15,9.15,24377,0
2017-01-26,9.15,9.25,9.1,9.1,11994,0
2017-01-27,9.2,9.2,9.1,9.15,10744,0
2017-01-30,9.1,9.15,8.95,9,35361,0
2017-01-31,9,9.25,9,9.15,7695,0
2017-02-01,9.15,9.25,9.1,9.1,9531,0
2017-02-02,9.1,9.15,8.55,8.6,34238,0
2017-02-03,8.7,9.15,8.4,9.05,56224,0
2017-02-06,9.05,9.1342,9.05,9.05,7854,0
2017-02-07,9.05,9.0591,8.65,8.8,17358,0
2017-02-08,8.7,8.95,8.55,8.6,43189,0
2017-02-09,9.55,9.55,8.6,8.9,41579,0
2017-02-10,8.9,9.0172,8.8,8.8,24765,0
2017-02-13,8.95,9.3,8.85,9.25,47453,0
2017-02-14,9.25,9.65,8.9,9.5501,92861,0
2017-02-15,9.6,9.6499,9.1,9.25,45349,0
2017-02-16,9.4,9.55,9.35,9.45,37901,0
2017-02-17,9.35,9.6,9.3,9.4,44329,0
2017-02-21,9.4,9.4,9.05,9.15,31037,0
2017-02-22,9.1,9.7,9.1,9.35,52789,0
2017-02-23,9.45,9.65,9.3,9.65,29875,0
2017-02-24,9.6,9.6,9.3,9.4,17472,0
2017-02-27,9.35,9.35,9.15,9.15,19559,0
2017-02-28,9.05,9.15,9.05,9.05,20867,0
2017-03-01,9.25,9.7,9.1,9.5,58942,0
2017-03-02,9.45,9.4814,9.15,9.15,28106,0
2017-03-03,9.25,9.4,9.1,9.2,17711,0
2017-03-06,9.05,9.2465,9.05,9.125,32348,0
2017-03-07,9.15,9.45,9.1,9.1,20632,0
2017-03-08,9.1,9.3,9.05,9.05,41050,0
2017-03-09,9.2,9.25,8.7131,8.85,35661,0
2017-03-10,8.95,9.025,8.9,8.95,13138,0
2017-03-13,8.9,9.05,8.85,8.95,40212,0
2017-03-14,9.05,9.15,8.9,9.1,25807,0
2017-03-15,9.1,9.2995,9.1,9.2,8763,0
2017-03-16,9.35,9.3965,8.85,8.9,39325,0
2017-03-17,8.95,9.15,8.3,8.35,113954,0
2017-03-20,8.4,9.65,8.4,9.55,75024,0
2017-03-21,9.55,9.5847,9.2,9.2,27547,0
2017-03-22,9.2,9.4253,9.15,9.25,22853,0
2017-03-23,8.75,9.549,8.55,9.25,18538,0
2017-03-24,9.15,9.65,8.85,9.55,37189,0
2017-03-27,9.5322,9.65,9.25,9.45,18957,0
2017-03-28,9.45,9.7,9.35,9.55,24167,0
2017-03-29,9.6,9.76,9.45,9.45,24824,0
2017-03-30,9.45,9.6999,9.45,9.5,15768,0
2017-03-31,9.5,9.7,9.5,9.7,26290,0
2017-04-03,9.75,9.95,9.7,9.75,87142,0
2017-04-04,9.8,9.986,9.55,9.6,27621,0
2017-04-05,9.7,9.75,9.301,9.301,22607,0
2017-04-06,9.35,9.55,9.275,9.55,13241,0
2017-04-07,9.55,9.7,9.4,9.4,16872,0
2017-04-10,9.45,9.8,9.45,9.6,30767,0
2017-04-11,9.65,9.975,9.65,9.85,31008,0
2017-04-12,9.7926,9.85,9.651,9.75,20494,0
2017-04-13,9.55,9.85,9.55,9.7,18327,0
2017-04-17,9.8,9.8,9.55,9.65,12596,0
2017-04-18,9.55,9.7819,9.55,9.7,15637,0
2017-04-19,9.65,9.75,9.65,9.7,23543,0
2017-04-20,9.75,9.8,9.35,9.45,23879,0
2017-04-21,9.5,9.75,9.35,9.7,21350,0
2017-04-24,9.8,9.825,9.7,9.7,15048,0
2017-04-25,9.7,9.8,9.55,9.65,23425,0
2017-04-26,9.6,9.65,9.25,9.25,40109,0
2017-04-27,9.15,9.5,9.1,9.3,39174,0
2017-04-28,9.25,9.25,9.15,9.2,16430,0
2017-05-01,9.3,9.3,8.6,8.9,119953,0
2017-05-02,8.8,9.3,8.8,9.25,70765,0
2017-05-03,9.336,9.8,9.3,9.5,27347,0
2017-05-04,9.55,9.6811,9.3,9.55,32857,0
2017-05-05,9.6,9.975,9.4,9.6,30682,0
2017-05-08,9.55,9.7,9.3,9.35,22251,0
2017-05-09,9.3641,9.6,9.3641,9.4,17709,0
2017-05-10,9.5,9.6,9.3,9.45,14314,0
2017-05-11,9.4,9.85,9.35,9.85,26446,0
2017-05-12,9.9,10,9.7,9.9,22801,0
2017-05-15,10.05,10.4,9.9756,10.15,57920,0
2017-05-16,10.2,10.3,10.05,10.05,41442,0
2017-05-17,10,10.15,9.7,9.75,29631,0
2017-05-18,9.75,10,9.55,9.75,42021,0
2017-05-19,9.8,10.25,9.8,10.1,38720,0
2017-05-22,10.15,10.35,10,10.2,23760,0
2017-05-23,10.35,10.5,10.25,10.35,61965,0
2017-05-24,10.4,11.2084,10.15,10.95,90308,0
2017-05-25,11,11.1,10.3,10.45,84618,0
2017-05-26,10.4,11.25,10.4,10.75,93145,0
2017-05-30,10.9,10.9,10,10,69678,0
2017-05-31,10.05,10.55,10.05,10.35,26029,0
2017-06-01,10.35,10.9899,10.25,10.35,38647,0
2017-06-02,10.25,10.35,10.2,10.25,22225,0
2017-06-05,10.25,10.3,10.1,10.15,27398,0
2017-06-06,10.05,10.6,10.05,10.4,30205,0
2017-06-07,10.45,10.45,10.15,10.3,14541,0
2017-06-08,10.5,10.75,10.3,10.55,31170,0
2017-06-09,10.5,10.8001,10.45,10.5,21841,0
2017-06-12,10.4,10.85,10.35,10.75,24405,0
2017-06-13,10.8,10.9328,10.65,10.75,16188,0
2017-06-14,10.7,10.85,9.85,9.95,88065,0
2017-06-15,10,10.375,9.9,10,109285,0
2017-06-16,9.95,10.15,9.8,10,74931,0
2017-06-19,10.15,10.2153,9.85,9.9,50089,0
2017-06-20,9.85,10.2,9.8,10.1,18449,0
2017-06-21,9.7,10.275,9.7,10.15,27331,0
2017-06-22,10.2,10.86,10.2,10.4,39851,0
2017-06-23,10.67,10.67,10.5,10.6,22955,0
2017-06-26,10.7,10.9328,10.65,10.7,38731,0
2017-06-27,10.7,10.85,10.6,10.7,20318,0
2017-06-28,10.75,10.9826,10.3,10.7,30774,0
2017-06-29,10.75,10.95,10.5079,10.7,48321,0
2017-06-30,10.8,11.2003,10.8,10.95,29879,0
2017-07-03,11,11.1293,11,11.1,7483,0
2017-07-05,11.1,11.15,10.85,11.05,16005,0
2017-07-06,11.05,11.15,10.8,10.85,14016,0
2017-07-07,10.9,11.1,10.65,11,19794,0
2017-07-10,11,11.25,11,11.2,16157,0
2017-07-11,11.1,11.2224,10.95,10.95,5591,0
2017-07-12,11.05,11.05,10.9,10.9,7439,0
2017-07-13,10.95,11.1,10.75,11,16440,0
2017-07-14,11.1,11.1042,10.9,11,15118,0
2017-07-17,11,11.089,10.75,11,34656,0
2017-07-18,11.1,11.23,11,11.2,38720,0
2017-07-19,11.15,11.2,11,11.05,21461,0
2017-07-20,11.1,11.15,11,11,3704,0
2017-07-21,11.111,11.15,10.85,11,90836,0
2017-07-24,11.05,11.05,10.999,11.05,10953,0
2017-07-25,11.15,11.15,10.7,10.9,38666,0
2017-07-26,10.95,11.2,10.95,10.95,25771,0
2017-07-27,11.05,11.15,11,11.05,14989,0
2017-07-28,11,11.0294,10.55,10.85,24496,0
2017-07-31,10.9,11.0163,10.5,10.5,30982,0
2017-08-01,10.8,11,10.5,10.5,16415,0
2017-08-02,10.4,10.8,10.2,10.25,48578,0
2017-08-03,10.25,10.3,9.051,9.3,58311,0
2017-08-04,9.3,9.675,8.95,8.95,42665,0
2017-08-07,8.9,9.5,8.9,9.05,55124,0
2017-08-08,9.1,9.114,8.75,8.95,24740,0
2017-08-09,8.9,9.15,8.9,8.9,55935,0
2017-08-10,8.9,9.05,8.65,8.7,39231,0
2017-08-11,8.6,8.75,8.4,8.65,19167,0
2017-08-14,8.7,8.85,8.6,8.65,25043,0
2017-08-15,8.65,8.8,8.65,8.65,23527,0
2017-08-16,8.7,8.75,8.5,8.55,42410,0
2017-08-17,8.55,8.7,8.516,8.55,18142,0
2017-08-18,8.6,8.65,8.5,8.55,26044,0
2017-08-21,8.45,8.55,8.45,8.5,38346,0
2017-08-22,8.5749,8.6,8.55,8.6,3941,0
2017-08-23,8.5,8.7,8.5,8.7,6800,0
2017-08-24,8.7,8.75,8.6,8.6,10763,0
2017-08-25,8.65,8.75,8.5,8.6,16706,0
2017-08-28,8.65,8.65,8.45,8.55,14703,0
2017-08-29,8.45,8.65,8.4,8.4,12111,0
2017-08-30,8.4,8.4063,8.1,8.1,45491,0
2017-08-31,8.405,8.405,8.15,8.15,16370,0
2017-09-01,8.2,8.35,8.1,8.35,12569,0
2017-09-05,8.35,8.55,8.15,8.55,52026,0
2017-09-06,8.35,8.55,8.2,8.5,24508,0
2017-09-07,8.6,8.6,7.55,8.075,68202,0
2017-09-08,8.1,8.2,8,8.05,19943,0
2017-09-11,8,8.3,7.8,8.05,34578,0
2017-09-12,8.1,8.145,7.75,7.75,48792,0
2017-09-13,7.8,7.95,7.8,7.85,25281,0
2017-09-14,7.75,7.85,7.7,7.8,43990,0
2017-09-15,7.7,7.85,7.6,7.85,66496,0
2017-09-18,7.75,7.95,7.75,7.9,31398,0
2017-09-19,7.95,8.2,7.95,8.1499,23208,0
2017-09-20,8.15,8.4,8.1,8.4,17034,0
2017-09-21,8.25,8.45,8.25,8.35,8966,0
2017-09-22,8.4,8.5,7.9,8.5,4891,0
2017-09-25,8.1,8.67,8.1,8.5,11505,0
2017-09-26,8.45,8.9,8.15,8.8,17595,0
2017-09-27,8.65,9.05,8.2,8.95,31735,0
2017-09-28,9,9,8.65,8.8,16240,0
2017-09-29,8.75,8.8661,8.25,8.6,15979,0
2017-10-02,8.3001,9,8.3001,9,13874,0
2017-10-03,8.5,9.05,8.5,8.6,3442,0
2017-10-04,8.3,8.95,8.3,8.5,6419,0
2017-10-05,8.6,8.7,8.35,8.7,9668,0
2017-10-06,8.65,8.7,8.5,8.6,13665,0
2017-10-09,8.7,8.75,8.45,8.65,14545,0
2017-10-10,8.65,8.65,8.25,8.2505,18112,0
2017-10-11,8.2,8.45,8,8,8739,0
2017-10-12,8.1,8.35,8,8,16327,0
2017-10-13,8.05,8.3,8.05,8.2,8669,0
2017-10-16,8,8.1414,8,8.05,11494,0
2017-10-17,8.0499,8.0499,7.9247,7.95,12450,0
2017-10-18,7.95,8,7.65,7.8,77582,0
2017-10-19,7.85,7.95,7.7,7.75,10839,0
2017-10-20,7.7,7.9,7.65,7.8,17040,0
2017-10-23,7.75,7.8,7.607,7.7,18331,0
2017-10-24,7.8,7.8,7.6,7.75,23882,0
2017-10-25,7.8,7.8,7.5,7.6,40416,0
2017-10-26,7.5,7.6,7.2,7.225,29290,0
2017-10-27,7.35,7.35,7,7.3,30110,0
2017-10-30,7.25,7.35,6.8,6.95,17102,0
2017-10-31,6.85,7,6.7,6.7,23087,0
2017-11-01,6.7,6.849,6.65,6.65,10189,0
2017-11-02,6.65,6.7272,6.5,6.6001,6433,0
2017-11-03,6.6,6.65,6.5,6.6,11183,0
2017-11-06,6.55,6.711,6.55,6.55,9793,0
2017-11-07,6.55,6.7,6.5,6.675,40053,0
2017-11-08,6.65,6.65,6.4806,6.55,8583,0
2017-11-09,6.5,6.5011,6.4,6.4,16794,0
2017-11-10,6.4,6.4,6.2,6.25,3507,0
