Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.99,19.99,19.56,19.79,39813,0
2005-02-28,19.79,20.5,19.54,20.01,87776,0
2005-03-01,20.45,20.45,19.7,20.06,29024,0
2005-03-02,19.78,20.4,19.76,20.34,14494,0
2005-03-03,20.06,20.31,19.29,20,18040,0
2005-03-04,20.1,20.1,20,20.1,35367,0
2005-03-07,20.48,20.95,20.1,20.89,194775,0
2005-03-08,21.2,21.6,21.01,21.55,109111,0
2005-03-09,21.93,22.44,21.55,21.96,106328,0
2005-03-10,22,22.1,20.12,20.95,65651,0
2005-03-11,20.84,21.72,20.78,21.35,49211,0
2005-03-14,22,22,21.6,21.72,134685,0
2005-03-15,22,23.25,21.89,23.05,192099,0
2005-03-16,22.97,24.9,22.97,24.64,343778,0
2005-03-17,24.87,27.99,23.46,25.58,202934,0
2005-03-18,26.33,26.33,22.8,23.48,295423,0
2005-03-21,23.48,26.75,23.48,24.51,153894,0
2005-03-22,24.85,24.85,22.85,24.12,100433,0
2005-03-23,23.35,24.37,23.06,23.4,71627,0
2005-03-24,23.1,23.1,22,22.21,84733,0
2005-03-28,22.21,25.05,22,24.72,302440,0
2005-03-29,24.73,27.19,23.4,24.39,324604,0
2005-03-30,23.64,23.64,20.63,21.96,376440,0
2005-03-31,21.5,23.7,21.5,22.95,168877,0
2005-04-01,22.08,23.08,22,22.62,82581,0
2005-04-04,22.5,22.77,22.09,22.2,79400,0
2005-04-05,22.35,24,22,22.91,118782,0
2005-04-06,23.81,23.81,22.82,22.87,88215,0
2005-04-07,22.51,23.58,22.26,22.53,61150,0
2005-04-08,22.26,22.51,21.23,21.4,138493,0
2005-04-11,21.04,22.74,21.04,21.71,75130,0
2005-04-12,21.77,21.77,21.2,21.31,51685,0
2005-04-13,21.31,22.26,21.31,21.37,75779,0
2005-04-14,21.05,21.21,19.85,20.2,110997,0
2005-04-15,19.36,19.8,18.16,18.53,145051,0
2005-04-18,19.11,19.11,17.74,18.42,90280,0
2005-04-19,17.93,20.05,17.93,19.43,84906,0
2005-04-20,20.09,20.4,18.42,18.95,78401,0
2005-04-21,18.95,20.19,18.95,19.95,62298,0
2005-04-22,20,20.96,19.35,20.39,55861,0
2005-04-25,20.74,21.28,20.45,21.2,30776,0
2005-04-26,21,21.55,20.13,21.1,55933,0
2005-04-27,21.2,21.27,19.54,19.95,44864,0
2005-04-28,19.35,19.66,18.75,19.02,44677,0
2005-04-29,19.16,19.49,17.91,18.9,70581,0
2005-05-02,18.7,19,18.49,18.78,35519,0
2005-05-03,19,19.44,18.22,19,60181,0
2005-05-04,19.08,20.9,19.08,19.9,49911,0
2005-05-05,19.8,20.74,19.8,20.2,29118,0
2005-05-06,20.7,20.7,18.69,19.08,69026,0
2005-05-09,19.25,20.33,18.52,19.87,35896,0
2005-05-10,20.45,20.5,19.59,19.6,20760,0
2005-05-11,19.75,20.37,19.25,19.48,18105,0
2005-05-12,19.33,19.62,18.24,18.86,25891,0
2005-05-13,18.87,18.87,18.23,18.33,27183,0
2005-05-16,18.3,19.69,18.3,19.38,48927,0
2005-05-17,19.91,19.91,18.41,18.61,45363,0
2005-05-18,19.19,19.87,18.41,19.87,58000,0
2005-05-19,19.97,19.97,19.24,19.46,57805,0
2005-05-20,19.02,19.67,19.02,19.48,20186,0
2005-05-23,19.9,20.7,18.9,20.01,38720,0
2005-05-24,20.7,20.76,19.02,20.5,26327,0
2005-05-25,20.7,20.7,19.73,20,48024,0
2005-05-26,20.1,21,19.3,19.97,42952,0
2005-05-27,20.2,20.5,20.04,20.04,55074,0
2005-05-31,20.67,20.67,20.01,20.25,56778,0
2005-06-01,20.75,21.45,20.4,21.34,103658,0
2005-06-02,22.07,23.5,21.45,23.4,287885,0
2005-06-03,23.1,23.96,22.76,23,315792,0
2005-06-06,23.54,23.75,23.11,23.43,191762,0
2005-06-07,23.75,24.66,23.53,24.18,146518,0
2005-06-08,24.11,24.25,22.97,23.02,78917,0
2005-06-09,22.98,22.98,21.05,22.3,148691,0
2005-06-10,22.27,22.8,22.15,22.6,39472,0
2005-06-13,23.38,23.6,22.79,23.3,68421,0
2005-06-14,23.99,24,22.94,23.77,63741,0
2005-06-15,23.95,24.27,23.09,23.89,56482,0
2005-06-16,23.22,24.39,23.22,24.39,76081,0
2005-06-17,24.49,25.15,23.2,24.4,61606,0
2005-06-20,23.82,24,23.01,23.9,32336,0
2005-06-21,23.78,24.24,23.01,24,36533,0
2005-06-22,23.73,25.05,23.34,24.87,36452,0
2005-06-23,24.68,24.68,23.29,23.71,114784,0
2005-06-24,23.53,24.66,23.44,24.03,619657,0
2005-06-27,24.13,24.26,22.85,24.11,68707,0
2005-06-28,23.89,24.62,23.83,24.35,48389,0
2005-06-29,24.53,24.88,24.05,24.45,65748,0
2005-06-30,24.68,24.99,24.4,24.75,45546,0
2005-07-01,24.4,25.71,24.4,25.3,50116,0
2005-07-05,25.53,25.53,24.52,25.14,41681,0
2005-07-06,25.2,25.96,24.96,25.89,74250,0
2005-07-07,25.25,25.9,24.88,25.4,39008,0
2005-07-08,25.44,25.95,25.44,25.94,50866,0
2005-07-11,25.95,27.36,25.95,26.7,89559,0
2005-07-12,27,27,26.45,26.55,71560,0
2005-07-13,26.55,26.8,26.2,26.26,52970,0
2005-07-14,27.93,28.44,27,28.35,269995,0
2005-07-15,28.37,28.37,26.65,27.02,160563,0
2005-07-18,27.41,27.41,26.8,27.1,122656,0
2005-07-19,27.07,27.21,25.5,26.39,120421,0
2005-07-20,26.05,26.72,25.75,26.3,86214,0
2005-07-21,26.75,27.69,26.01,26.82,125091,0
2005-07-22,26.33,26.44,25.9,26.02,101141,0
2005-07-25,26.02,27.1,26,26.38,130285,0
2005-07-26,26.45,26.45,25.73,25.83,92295,0
2005-07-27,25.86,26.01,25.04,25.92,121753,0
2005-07-28,26,28.94,25.86,27.95,205426,0
2005-07-29,28.13,28.43,27.42,28.01,89535,0
2005-08-01,28.4,29.33,28.1,29.13,150750,0
2005-08-02,29.21,29.76,29.14,29.3,106008,0
2005-08-03,29.4,29.89,28.48,29.28,122125,0
2005-08-04,29.15,29.34,28.13,28.2,92131,0
2005-08-05,28.27,28.41,26.23,26.78,149203,0
2005-08-08,26.78,27.87,26.62,27.62,119565,0
2005-08-09,27.76,27.95,27.4,27.76,76603,0
2005-08-10,27.9,27.9,26.5,27.25,143697,0
2005-08-11,27,27,25.56,25.99,338792,0
2005-08-12,24.9,24.95,24.61,24.77,1171898,0
2005-08-15,24.7,24.99,24.7,24.8,188290,0
2005-08-16,24.8,24.89,24.25,24.31,221379,0
2005-08-17,24.41,24.41,23.1,24.28,273075,0
2005-08-18,24.09,24.38,24.01,24.21,124398,0
2005-08-19,24.3,24.34,24.03,24.18,102537,0
2005-08-22,24.1,24.67,24.1,24.54,164517,0
2005-08-23,24.55,24.89,24.4,24.65,151108,0
2005-08-24,24.65,24.93,24.25,24.6,90888,0
2005-08-25,24.65,24.75,24.35,24.49,107496,0
2005-08-26,24.45,24.5,23.3,23.92,87437,0
2005-08-29,23.8,24.61,23.75,24.42,101415,0
2005-08-30,24.54,24.54,24.04,24.09,94375,0
2005-08-31,24.11,24.3,23.97,24.07,161753,0
2005-09-01,23.96,24.8,23.93,24.38,147988,0
2005-09-02,24.68,24.77,24.41,24.53,98469,0
2005-09-06,24.82,24.93,24.43,24.8,108615,0
2005-09-07,24.81,25.67,24.71,25.6,159516,0
2005-09-08,25.6,25.6,25.26,25.39,100403,0
2005-09-09,25.4,25.79,25.07,25.79,145061,0
2005-09-12,26,26.23,25.25,25.68,142140,0
2005-09-13,25.81,25.81,25.01,25.5,144398,0
2005-09-14,25.94,25.99,25.25,25.7,119422,0
2005-09-15,25.69,25.9,25.16,25.39,152717,0
2005-09-16,25.57,25.6,25.05,25.27,169503,0
2005-09-19,25.12,25.26,24.9,25.25,115847,0
2005-09-20,25.25,25.25,24.9,25.02,73317,0
2005-09-21,24.9,24.9,23.19,23.73,170058,0
2005-09-22,23.25,24.21,23.2,24.16,92456,0
2005-09-23,24,24.84,24,24.75,50461,0
2005-09-26,24.88,25.62,24.7,25.55,163179,0
2005-09-27,25.28,25.73,25.1,25.15,114999,0
2005-09-28,25.14,25.26,23.88,24.4,107974,0
2005-09-29,24.22,25,24.08,24.82,81891,0
2005-09-30,25.17,25.4,24.93,25.3,88101,0
2005-10-03,25.48,25.6,24.98,25.49,143155,0
2005-10-04,25.29,25.75,24.9,24.9,71538,0
2005-10-05,24.9,25.15,24,24.49,74934,0
2005-10-06,24.55,24.55,23.06,23.58,137113,0
2005-10-07,23.51,24.67,23.51,24.43,71633,0
2005-10-10,24.68,25,24.44,24.68,68630,0
2005-10-11,24.7,25.35,24.69,25.21,91095,0
2005-10-12,25.35,25.35,23.99,24.16,97694,0
2005-10-13,23.96,24.97,23.83,24.78,52449,0
2005-10-14,24.98,25.28,24.24,25.28,38009,0
2005-10-17,25.04,25.27,24.1,25.1,54034,0
2005-10-18,24.97,25,24.2,24.29,61039,0
2005-10-19,24.2,24.61,23.3,24.6,78175,0
2005-10-20,24.42,24.42,20.45,20.9,218664,0
2005-10-21,21.21,21.71,21.1,21.54,147718,0
2005-10-24,21.65,21.71,20.54,20.79,134438,0
2005-10-25,21.34,22.16,20.75,21.08,137003,0
2005-10-26,21.08,21.08,18.19,20.8,643883,0
2005-10-27,20.95,21.77,20.75,21.63,143927,0
2005-10-28,21.74,22.57,21.71,22.28,94683,0
2005-10-31,22.17,23.31,22.17,23.21,125444,0
2005-11-01,22.25,23.14,22.25,22.75,80568,0
2005-11-02,22.73,24.13,22.73,24.12,77589,0
2005-11-03,24.23,24.48,23.96,24.24,71471,0
2005-11-04,24.24,24.5,24.1,24.5,32454,0
2005-11-07,24.39,24.5,23.81,24.04,83734,0
2005-11-08,24.06,24.18,23.55,24.18,48407,0
2005-11-09,24.24,24.24,23.58,23.64,23527,0
2005-11-10,23.54,24.17,23.46,23.48,43956,0
2005-11-11,23.63,24.26,23.54,24.22,77037,0
2005-11-14,24.5,25.02,24.26,24.73,89825,0
2005-11-15,24.91,25.91,24.72,25.83,178776,0
2005-11-16,25.75,27.45,25.75,27.37,386899,0
2005-11-17,27.5,27.5,26.43,26.83,137504,0
2005-11-18,26.83,27.1,26.65,26.99,76715,0
2005-11-21,27,27.49,27,27.25,109535,0
2005-11-22,27.3,28.28,27.03,27.9,127812,0
2005-11-23,27.86,27.95,27.63,27.77,77059,0
2005-11-25,28,28,27.38,27.75,29708,0
2005-11-28,27.8,27.95,27.06,27.24,127055,0
2005-11-29,27.13,27.65,27,27.1,102173,0
2005-11-30,27.01,27.16,26.36,27.1,71132,0
2005-12-01,27.48,28.5,27.48,28.39,150627,0
2005-12-02,28.71,29.39,28.7,29.34,266369,0
2005-12-05,29.3,29.55,27.51,27.75,237049,0
2005-12-06,28,28.67,27.74,27.95,168932,0
2005-12-07,28.76,29.94,28.44,29.17,402675,0
2005-12-08,29.25,29.83,29.25,29.32,185578,0
2005-12-09,29.6,29.72,28.81,28.91,72827,0
2005-12-12,29.41,29.41,28.45,29.09,129665,0
2005-12-13,29.32,29.45,28.44,29.42,121564,0
2005-12-14,29.5,29.55,28.6,29.25,106173,0
2005-12-15,29.2,31.67,29.04,31.59,609724,0
2005-12-16,31.8,32,30.53,31.19,315532,0
2005-12-19,31.56,31.94,30.69,31.62,140263,0
2005-12-20,31.26,31.41,28.5,29.43,364533,0
2005-12-21,29.39,30.59,29.29,30.57,134984,0
2005-12-22,30.5,30.6,29.83,30.5,74935,0
2005-12-23,30.75,30.94,30.51,30.94,73964,0
2005-12-27,31,31.07,29.6,29.9,128048,0
2005-12-28,29.9,29.9,29.16,29.62,72500,0
2005-12-29,29.49,30.18,28.6,29.76,122044,0
2005-12-30,29.6,29.6,28.07,29.13,114676,0
2006-01-03,29.35,29.35,27.19,28.9,199014,0
2006-01-04,28.86,30.3,28.67,30.16,121659,0
2006-01-05,30.3,30.45,30.01,30.33,103515,0
2006-01-06,30.47,31.18,29.38,30.87,126830,0
2006-01-09,30.73,31.37,30.49,30.53,105695,0
2006-01-10,30.5,30.62,30.04,30.28,133693,0
2006-01-11,30.42,30.5,30.04,30.29,80834,0
2006-01-12,30.35,30.35,29.79,29.8,74247,0
2006-01-13,30.04,30.04,29.04,29.15,98891,0
2006-01-17,29.09,29.09,28.07,28.31,189912,0
2006-01-18,28,28.69,25.36,27.85,277919,0
2006-01-19,27.89,28.52,27.11,28.5,94060,0
2006-01-20,28.69,29.59,28.52,29.5,158111,0
2006-01-23,29.42,29.6,28.57,29.45,70926,0
2006-01-24,29.6,30.2,29.01,30,79809,0
2006-01-25,30.04,30.61,29.83,30.29,137202,0
2006-01-26,29.9,30,25.27,27.21,897546,0
2006-01-27,26.6,27.5,26.21,26.51,271260,0
2006-01-30,26.53,27.07,26,26.62,171173,0
2006-01-31,26.8,27.04,26.65,26.89,137128,0
2006-02-01,27,27.4,26.99,27.12,111670,0
2006-02-02,27.12,27.31,26.62,27.12,120088,0
2006-02-03,27.05,27.3,26.93,26.98,69487,0
2006-02-06,26.88,27.2,26.8,27.06,91914,0
2006-02-07,27.2,27.29,26.77,26.82,66781,0
2006-02-08,27.06,28.2,26.76,28.1,165370,0
2006-02-09,28.26,29.25,28.14,28.9,113727,0
2006-02-10,29.27,29.27,28.05,28.09,67107,0
2006-02-13,28.09,28.49,27.94,28.14,83111,0
2006-02-14,28.01,28.9,28.01,28.83,62766,0
2006-02-15,28.71,29.36,28.71,29.33,73372,0
2006-02-16,29.33,29.86,29.32,29.74,164287,0
2006-02-17,29.62,30.53,29.24,29.98,150332,0
2006-02-21,30.2,30.2,29.49,29.59,146493,0
2006-02-22,29.81,29.97,29.49,29.63,44568,0
2006-02-23,29.78,30.03,29.56,29.64,58406,0
2006-02-24,29.54,29.57,29.32,29.52,71697,0
2006-02-27,29.51,29.95,29.4,29.83,52900,0
2006-02-28,29.86,29.86,29.36,29.43,71485,0
2006-03-01,29.48,30.3,29.43,29.95,142527,0
2006-03-02,30.05,30.05,29.49,29.6,87793,0
2006-03-03,29.22,29.85,29.21,29.49,63550,0
2006-03-06,29.26,29.29,28,28.25,86988,0
2006-03-07,28.3,28.38,27.75,27.78,45329,0
2006-03-08,27.76,28.38,27.76,28.28,36009,0
2006-03-09,28.46,28.77,28.09,28.09,33696,0
2006-03-10,27.94,28.26,27.77,28.15,44374,0
2006-03-13,28.29,28.79,28.21,28.5,51371,0
2006-03-14,28.38,29.27,28.27,29.17,68581,0
2006-03-15,29.29,30.06,29.26,29.87,223895,0
2006-03-16,29.87,29.91,27.45,27.63,165423,0
2006-03-17,26.22,26.5,24.85,25.17,430856,0
2006-03-20,26.19,26.19,24.91,25.6,247012,0
2006-03-21,25.7,25.87,25.6,25.62,111401,0
2006-03-22,25.71,25.81,24.27,25.74,70978,0
2006-03-23,25.59,25.74,24.8,24.87,112806,0
2006-03-24,24.74,25.43,24.57,24.92,82621,0
2006-03-27,24.95,25.49,24.95,25.23,92308,0
2006-03-28,25.14,25.4,24.48,24.59,132960,0
2006-03-29,24.3,25.08,23.93,24.39,164255,0
2006-03-30,24.48,24.49,23.66,23.8,174803,0
2006-03-31,23.72,24.64,23.7,24.62,76959,0
2006-04-03,24.78,24.98,24.49,24.62,102709,0
2006-04-04,24.71,25.25,24.62,25.19,78984,0
2006-04-05,25.05,26.11,24.88,25.77,120133,0
2006-04-06,25.66,26.6,25.32,26.6,162625,0
2006-04-07,26.57,27.11,26.38,26.85,178850,0
2006-04-10,26.99,27.25,26.42,26.49,139130,0
2006-04-11,26.62,26.96,25.47,25.69,89531,0
2006-04-12,25.83,26.04,25.45,26.01,101552,0
2006-04-13,26.01,26.01,25.47,25.54,101919,0
2006-04-17,25.43,26.34,25.43,25.59,83642,0
2006-04-18,25.75,26.35,25.7,26.32,100774,0
2006-04-19,26.19,27.44,26.19,27.24,157662,0
2006-04-20,24.61,25.24,24.08,24.17,344874,0
2006-04-21,23.14,23.99,22.82,23,263229,0
2006-04-24,23,23.04,22.3,22.45,273896,0
2006-04-25,22.51,22.58,21.96,22.09,369414,0
2006-04-26,22.09,22.36,22.05,22.36,264981,0
2006-04-27,22.36,22.36,21.87,21.97,111853,0
2006-04-28,21.98,22.83,21.55,21.95,253365,0
2006-05-01,21.93,22.4,21.71,21.86,128442,0
2006-05-02,21.95,22.75,21.95,22.68,224960,0
2006-05-03,22.71,23.25,22.61,22.99,276797,0
2006-05-04,23.08,23.9,23.08,23.4,175144,0
2006-05-05,23.49,23.87,23.42,23.65,63210,0
2006-05-08,23.67,23.68,23.16,23.19,59595,0
2006-05-09,23.22,23.5,22.3,22.38,107954,0
2006-05-10,22.28,22.48,21.65,21.77,131897,0
2006-05-11,21.72,21.92,21.26,21.35,70982,0
2006-05-12,21.3,21.36,20.05,20.57,109424,0
2006-05-15,20.4,20.98,20.31,20.79,74448,0
2006-05-16,20.77,20.86,19.48,19.57,112995,0
2006-05-17,19.49,19.9,18.4,18.5,231875,0
2006-05-18,18.52,19.31,18.5,18.56,97920,0
2006-05-19,18.68,18.99,18.45,18.77,159965,0
2006-05-22,18.6,18.9,18.35,18.67,137408,0
2006-05-23,18.8,19.05,18.08,18.15,135429,0
2006-05-24,18.15,18.73,18.15,18.44,212698,0
2006-05-25,18.71,19.2,18.71,18.84,125896,0
2006-05-26,18.83,18.85,18.3,18.51,150761,0
2006-05-30,18.43,18.56,17.79,17.81,162163,0
2006-05-31,17.82,19.96,17.82,19.77,236977,0
2006-06-01,19.72,19.73,18.83,19.2,97444,0
2006-06-02,19.36,19.74,19.03,19.13,75035,0
2006-06-05,19.13,19.13,18.88,18.89,106024,0
2006-06-06,19.11,19.2,18.66,18.76,139159,0
2006-06-07,18.72,19.22,18.14,18.23,100436,0
2006-06-08,18.15,18.39,17.3,18.3,87659,0
2006-06-09,18.19,18.75,17.64,17.7,99536,0
2006-06-12,17.82,18.13,17.47,17.67,77987,0
2006-06-13,17.65,17.68,17.36,17.4,210931,0
2006-06-14,17.49,17.61,17.16,17.4,80387,0
2006-06-15,17.47,18.47,17.47,18.26,125940,0
2006-06-16,18.21,18.39,17.91,18.26,104333,0
2006-06-19,18.27,18.43,17.62,17.66,107919,0
2006-06-20,17.69,17.84,17.5,17.61,58246,0
2006-06-21,17.55,17.81,17.54,17.65,121310,0
2006-06-22,17.51,17.68,17.45,17.51,57265,0
2006-06-23,17.47,17.74,17.36,17.56,91815,0
2006-06-26,17.53,17.95,17.29,17.33,130449,0
2006-06-27,17.42,17.58,17.26,17.34,109959,0
2006-06-28,17.42,17.56,17.21,17.56,82073,0
2006-06-29,17.6,17.97,17.5,17.86,99448,0
2006-06-30,17.88,18.23,17.75,17.82,239615,0
2006-07-03,18.15,19.41,18.15,19.2,66636,0
2006-07-05,18.88,19.12,18.5,18.72,189614,0
2006-07-06,18.79,19.85,18.75,19.35,153186,0
2006-07-07,19.28,19.28,18.86,19.1,80789,0
2006-07-10,19.27,19.63,18.86,18.95,79985,0
2006-07-11,18.94,19.35,18.75,19.33,72819,0
2006-07-12,19.29,19.43,18.75,18.8,68841,0
2006-07-13,18.8,18.96,18.49,18.68,268641,0
2006-07-14,18.65,18.77,18.38,18.51,72143,0
2006-07-17,18.46,19.1,17.32,17.57,123711,0
2006-07-18,17.44,18.26,17.44,18.16,99258,0
2006-07-19,18.13,18.76,18.13,18.4,117671,0
2006-07-20,18.31,19.18,18.2,18.53,173370,0
2006-07-21,18.43,19.71,18.35,19,145255,0
2006-07-24,19.19,19.75,18.97,19.57,86133,0
2006-07-25,19.66,19.66,19.24,19.41,92039,0
2006-07-26,19.3,19.47,19.1,19.28,68105,0
2006-07-27,19.35,19.56,18.99,19.15,88274,0
2006-07-28,19.24,20.3,19.2,19.98,128391,0
2006-07-31,19.8,19.84,19,19.15,52198,0
2006-08-01,18.94,19.07,18.57,18.75,59359,0
2006-08-02,18.88,18.91,18.1,18.32,74287,0
2006-08-03,18.07,18.92,18.07,18.88,35468,0
2006-08-04,19.07,19.47,18.37,18.68,29695,0
2006-08-07,18.7,18.7,17.81,17.88,65937,0
2006-08-08,17.83,17.99,17.17,17.45,137641,0
2006-08-09,17.71,17.9,17.33,17.5,76624,0
2006-08-10,17.5,17.99,17.31,17.87,74307,0
2006-08-11,17.85,17.92,17.43,17.61,89708,0
2006-08-14,17.71,17.91,17.5,17.65,81923,0
2006-08-15,17.81,17.94,17.49,17.62,95087,0
2006-08-16,17.8,17.91,17.48,17.81,64084,0
2006-08-17,17.72,18.13,17.56,18.13,55341,0
2006-08-18,18.22,18.8,17.69,18.54,48751,0
2006-08-21,18.41,18.56,17.64,17.66,36341,0
2006-08-22,17.59,18.03,17.52,17.65,40829,0
2006-08-23,17.82,17.83,17.12,17.5,165921,0
2006-08-24,17.53,17.53,16.8,17.12,69804,0
2006-08-25,16.8,16.95,16.56,16.67,54120,0
2006-08-28,16.64,17.53,16.64,17.33,58094,0
2006-08-29,17.27,17.37,16.69,16.83,58457,0
2006-08-30,16.88,17.1,16.45,16.58,92722,0
2006-08-31,16.65,16.98,16.49,16.67,48098,0
2006-09-01,16.72,16.98,16.67,16.8,36834,0
2006-09-05,16.75,16.95,16.66,16.8,24730,0
2006-09-06,16.68,16.72,16.5,16.53,63390,0
2006-09-07,16.74,16.94,16.51,16.57,137267,0
2006-09-08,16.68,16.99,16.55,16.66,74297,0
2006-09-11,16.51,17.14,16.5,17.09,110575,0
2006-09-12,17.1,17.79,17.02,17.7,121700,0
2006-09-13,17.73,18.2,17.64,18.14,140312,0
2006-09-14,18.12,18.12,17.6,17.76,39974,0
2006-09-15,17.85,17.95,17.41,17.66,170776,0
2006-09-18,17.51,17.81,17.02,17.5,58056,0
2006-09-19,17.57,17.72,17.2,17.66,55989,0
2006-09-20,17.82,18.3,17.63,17.66,58740,0
2006-09-21,17.7,17.8,17.17,17.17,95066,0
2006-09-22,17.1,17.17,16.54,16.69,107649,0
2006-09-25,16.71,17.04,16.51,16.65,65919,0
2006-09-26,16.69,17.04,16.67,17,92801,0
2006-09-27,16.99,17,16.88,16.95,43444,0
2006-09-28,16.99,17.42,16.97,17.15,506521,0
2006-09-29,19.52,20.35,18.31,19.05,707895,0
2006-10-02,19.1,19.15,18.34,18.36,208815,0
2006-10-03,18.38,18.83,17.78,18.39,147907,0
2006-10-04,17.88,18.79,17.88,18.72,124204,0
2006-10-05,18.66,18.8,18.37,18.65,174742,0
2006-10-06,18.67,18.67,18.31,18.35,401018,0
2006-10-09,18.35,18.35,18,18.14,91730,0
2006-10-10,18.2,18.47,18.05,18.42,254235,0
2006-10-11,18.37,18.59,18.2,18.42,92465,0
2006-10-12,18.45,18.97,18.45,18.94,51473,0
2006-10-13,18.95,19.09,18.75,19.04,39877,0
2006-10-16,18.99,19.1,18.92,19.05,23533,0
2006-10-17,18.9,18.9,18.24,18.36,30930,0
2006-10-18,18.4,18.75,17.73,18,64552,0
2006-10-19,16.73,17.89,16.73,17.81,121657,0
2006-10-20,17.9,17.98,17.41,17.54,56890,0
2006-10-23,17.43,17.45,16.8,17.04,84862,0
2006-10-24,17.05,17.29,17,17.27,27518,0
2006-10-25,17.21,17.49,17.13,17.48,33485,0
2006-10-26,17.49,17.84,17.47,17.64,65265,0
2006-10-27,17.63,17.88,17.09,17.66,60247,0
2006-10-30,17.56,17.85,17.5,17.77,50713,0
2006-10-31,17.8,17.8,17.27,17.36,52702,0
2006-11-01,17.39,17.49,17.02,17.07,47424,0
2006-11-02,17.06,17.85,17.04,17.75,62742,0
2006-11-03,17.75,17.87,17.65,17.86,106085,0
2006-11-06,18,18.51,17.88,17.94,182872,0
2006-11-07,17.92,18.13,17.71,17.75,63383,0
2006-11-08,17.71,17.76,17.46,17.55,48603,0
2006-11-09,17.58,17.68,17.12,17.42,129177,0
2006-11-10,17.47,18.08,17.42,17.89,53111,0
2006-11-13,17.92,18.25,17.78,18.22,25932,0
2006-11-14,18.23,19.04,18.16,18.98,50422,0
2006-11-15,19.03,19.37,18.95,19.04,52431,0
2006-11-16,19.08,19.25,18.68,18.97,30599,0
2006-11-17,18.96,18.98,18.59,18.84,17471,0
2006-11-20,18.72,18.87,18.63,18.71,103573,0
2006-11-21,18.67,18.8,18.63,18.78,56229,0
2006-11-22,18.72,19.03,18.68,19.03,71808,0
2006-11-24,18.83,19.09,18.83,19.03,10029,0
2006-11-27,18.93,18.93,18.5,18.78,55383,0
2006-11-28,18.64,19.19,18.64,19.15,51300,0
2006-11-29,19.2,19.21,18.89,19.11,53971,0
2006-11-30,19.07,19.39,19,19.27,62316,0
2006-12-01,19.22,19.32,18.9,18.9,138348,0
2006-12-04,18.99,19.21,18.78,18.98,63881,0
2006-12-05,19.02,19.04,18.8,18.92,139505,0
2006-12-06,18.98,19.02,18.93,18.95,101151,0
2006-12-07,18.95,19.09,18.9,18.91,69532,0
2006-12-08,18.9,18.96,18.63,18.72,18421,0
2006-12-11,18.69,18.69,18.4,18.49,116226,0
2006-12-12,18.53,18.53,17.65,18.19,51636,0
2006-12-13,18.25,18.47,17.85,18.22,22697,0
2006-12-14,18.18,18.38,17.55,17.6,101072,0
2006-12-15,17,18.15,16.9,17.87,163941,0
2006-12-18,17.88,17.94,17.22,17.28,42462,0
2006-12-19,17.19,17.23,16.55,16.64,83641,0
2006-12-20,16.79,16.87,16.62,16.66,47020,0
2006-12-21,16.63,16.65,16.55,16.6,33606,0
2006-12-22,16.62,16.64,16.51,16.59,39530,0
2006-12-26,16.53,16.7,16.53,16.66,23982,0
2006-12-27,16.7,17.11,16.68,16.97,38800,0
2006-12-28,16.87,17,16.64,16.72,33718,0
2006-12-29,16.65,16.88,16,16.05,97463,0
2007-01-03,16.08,16.8,16.08,16.41,74113,0
2007-01-04,16.43,16.8,16.29,16.45,58926,0
2007-01-05,16.35,16.44,16.05,16.05,26905,0
2007-01-08,16.01,16.02,15.45,15.8,79472,0
2007-01-09,15.77,15.9,15.73,15.89,37214,0
2007-01-10,15.76,16.47,15.71,16.46,26709,0
2007-01-11,16.48,16.78,16.16,16.2,36298,0
2007-01-12,16.24,16.31,16.15,16.19,22748,0
2007-01-16,16.16,16.39,15.95,15.97,61789,0
2007-01-17,15.98,16.21,15.81,15.81,24519,0
2007-01-18,15.8,16.1,15.68,15.8,56719,0
2007-01-19,15.73,15.77,15.66,15.7,15608,0
2007-01-22,16,16.05,15.68,15.75,24953,0
2007-01-23,15.71,16.01,15.7,16.01,40281,0
2007-01-24,16.08,16.08,15.82,15.92,73136,0
2007-01-25,15.83,15.93,15.66,15.74,69805,0
2007-01-26,15.66,15.66,15.48,15.61,54152,0
2007-01-29,15.54,15.65,15.48,15.64,43827,0
2007-01-30,15.62,15.68,15.5,15.65,75671,0
2007-01-31,15.57,16.17,15.57,16.01,91596,0
2007-02-01,16.25,16.34,15.88,15.91,72017,0
2007-02-02,15.98,16.33,15.97,16.26,49636,0
2007-02-05,16.2,16.35,15.97,16.3,37104,0
2007-02-06,16.3,16.74,16.3,16.73,30624,0
2007-02-07,16.77,16.77,16.29,16.34,49881,0
2007-02-08,16.35,16.67,16.35,16.62,20270,0
2007-02-09,16.54,16.56,16.33,16.48,17666,0
2007-02-12,16.37,16.64,16.36,16.6,29560,0
2007-02-13,16.57,17.32,16.57,17.32,45011,0
2007-02-14,17.29,17.62,17.14,17.35,36483,0
2007-02-15,17.32,17.61,17.19,17.35,39523,0
2007-02-16,17.35,17.51,17.06,17.47,54730,0
2007-02-20,17.39,17.45,17.22,17.29,61269,0
2007-02-21,17.19,17.35,17,17.09,58319,0
2007-02-22,17.06,17.13,16.88,17.01,69587,0
2007-02-23,16.97,17.16,16.95,17.02,16171,0
2007-02-26,17.03,17.05,16.74,16.92,23580,0
2007-02-27,16.65,16.82,16.29,16.32,33156,0
2007-02-28,16.25,16.32,15.87,16.23,53672,0
2007-03-01,16,16.29,15.85,16.06,15693,0
2007-03-02,15.99,16.24,15.82,15.83,31302,0
2007-03-05,15.68,15.99,15.5,15.56,37371,0
2007-03-06,15.69,16.04,15.69,16.01,20799,0
2007-03-07,16.01,16.27,16.01,16.14,25923,0
2007-03-08,16.13,16.29,15.98,16.02,19774,0
2007-03-09,16.18,16.28,16,16.22,25806,0
2007-03-12,16.16,16.19,16.04,16.16,286720,0
2007-03-13,16.07,16.17,15.81,15.81,91798,0
2007-03-14,15.96,16.07,15.76,15.93,69069,0
2007-03-15,15.91,16.07,15.86,16.07,10675,0
2007-03-16,16.04,16.15,15.77,15.9,72236,0
2007-03-19,15.91,16.03,15.84,15.95,16507,0
2007-03-20,15.88,15.95,15.88,15.93,13035,0
2007-03-21,15.93,16.3,15.85,16.3,28197,0
2007-03-22,16.38,16.46,16.18,16.46,15250,0
2007-03-23,16.43,16.49,16.14,16.17,21683,0
2007-03-26,16.13,16.13,15.9,15.96,17178,0
2007-03-27,15.96,15.96,15.77,15.81,11612,0
2007-03-28,15.75,15.84,15.6,15.7,104148,0
2007-03-29,15.83,15.84,15.55,15.6,14100,0
2007-03-30,15.58,15.65,15.45,15.54,53952,0
2007-04-02,15.52,15.66,15.46,15.66,28455,0
2007-04-03,15.73,15.94,15.7,15.86,48594,0
2007-04-04,15.81,15.96,15.79,15.95,24862,0
2007-04-05,15.87,15.98,15.71,15.96,13974,0
2007-04-09,15.94,16.37,15.85,16.3,68065,0
2007-04-10,16.25,16.48,16.25,16.32,9207,0
2007-04-11,16.37,16.4,16.01,16.13,14374,0
2007-04-12,16.04,16.05,15.92,16.03,117627,0
2007-04-13,15.99,15.99,15.64,15.9,23150,0
2007-04-16,16.01,16.09,15.86,15.99,23694,0
2007-04-17,15.95,16.35,15.43,15.76,61163,0
2007-04-18,15.66,15.86,15.66,15.75,13050,0
2007-04-19,15.67,15.84,15.47,15.8,29408,0
2007-04-20,16.06,16.14,15.89,15.99,52598,0
2007-04-23,15.67,16.15,15.67,16.09,19847,0
2007-04-24,16.06,16.24,16.05,16.21,18510,0
2007-04-25,16.27,16.85,16.23,16.69,35993,0
2007-04-26,16.53,16.53,16.23,16.25,19292,0
2007-04-27,16.14,16.16,15.7,15.85,57472,0
2007-04-30,15.85,15.98,15.55,15.56,109296,0
2007-05-01,15.64,15.9,15.57,15.62,24442,0
2007-05-02,15.57,16.05,15.57,16.04,73209,0
2007-05-03,16.05,16.21,15.96,16.13,32939,0
2007-05-04,16.06,16.2,16.06,16.18,20982,0
2007-05-07,16.14,16.46,16.09,16.45,91763,0
2007-05-08,16.29,16.33,15.8,16.06,278556,0
2007-05-09,15.92,16.08,15.8,15.97,21333,0
2007-05-10,15.8,15.92,15.7,15.8,41633,0
2007-05-11,15.84,15.84,15.73,15.77,32080,0
2007-05-14,15.79,15.98,15.6,15.84,75604,0
2007-05-15,15.9,16.06,15.84,15.9,54848,0
2007-05-16,15.84,16.07,15.84,16.05,32225,0
2007-05-17,16.11,16.31,16.04,16.23,60447,0
2007-05-18,16.21,16.29,16.14,16.25,47135,0
2007-05-21,16.33,16.56,16.16,16.36,52915,0
2007-05-22,16.29,16.29,15.93,16.07,46095,0
2007-05-23,16,16.21,15.91,16.18,29573,0
2007-05-24,16.1,16.26,15.79,15.99,40007,0
2007-05-25,16.12,16.26,15.82,16.2,39196,0
2007-05-29,16.29,16.41,16.14,16.4,28283,0
2007-05-30,16.31,16.37,16.15,16.35,33493,0
2007-05-31,16.36,16.89,16.01,16.75,121422,0
2007-06-01,16.78,17.08,16.45,16.84,66786,0
2007-06-04,16.71,16.94,16.6,16.9,27260,0
2007-06-05,16.78,16.78,16.27,16.57,46875,0
2007-06-06,16.44,16.64,16.11,16.63,28529,0
2007-06-07,16.48,16.61,16.48,16.6,35121,0
2007-06-08,16.51,16.68,16.5,16.6,63299,0
2007-06-11,16.49,16.49,16.13,16.23,61383,0
2007-06-12,16.1,16.27,15.83,15.95,39501,0
2007-06-13,15.85,16.19,15.85,16.13,42400,0
2007-06-14,16.1,16.25,16.07,16.15,33197,0
2007-06-15,16.44,16.44,16.16,16.21,80498,0
2007-06-18,16.21,16.36,16.06,16.24,31316,0
2007-06-19,16.2,16.2,15.9,16,111575,0
2007-06-20,16.08,16.18,15.7,15.84,136100,0
2007-06-21,15.76,15.95,15.67,15.85,99968,0
2007-06-22,15.85,16.13,15.62,15.76,1065365,0
2007-06-25,15.73,16.49,15.73,16.23,118803,0
2007-06-26,16.24,16.69,16.24,16.66,57978,0
2007-06-27,16.65,17.16,16.5,17.1,58504,0
2007-06-28,17.01,17.09,16.82,16.95,31450,0
2007-06-29,17.07,17.07,16.56,16.6,117687,0
2007-07-02,16.72,16.78,16.42,16.45,106792,0
2007-07-03,16.53,16.71,16.45,16.47,42967,0
2007-07-05,16.46,16.93,16.46,16.8,74746,0
2007-07-06,16.79,17.13,16.79,17.06,77486,0
2007-07-09,16.99,17.05,16.94,17.04,34200,0
2007-07-10,17.02,17.04,16.78,17,92576,0
2007-07-11,17.01,17.39,16.85,17.19,134715,0
2007-07-12,17.21,17.31,17.04,17.08,22259,0
2007-07-13,17.35,17.35,17.18,17.22,8123,0
2007-07-16,17.23,17.59,17.22,17.5,45050,0
2007-07-17,17.46,17.46,17.2,17.27,37675,0
2007-07-18,17.24,17.24,16.75,17.06,9321,0
2007-07-19,17.53,18.39,17.37,17.37,204881,0
2007-07-20,17.42,18.35,17.02,18.07,126473,0
2007-07-23,18.18,18.98,17.9,18.92,79593,0
2007-07-24,18.85,18.99,18.39,18.76,135317,0
2007-07-25,18.82,19.13,18.23,18.3,109250,0
2007-07-26,18.17,18.52,17.64,17.86,94497,0
2007-07-27,17.84,18.07,17.57,17.71,68439,0
2007-07-30,17.75,18.19,17.75,17.9,96010,0
2007-07-31,18,18.05,17.79,17.88,27280,0
2007-08-01,17.95,17.98,17.79,17.94,50339,0
2007-08-02,17.95,18.01,17.41,17.6,49663,0
2007-08-03,17.58,17.9,17.4,17.53,21429,0
2007-08-06,17.54,17.83,17.02,17.3,37631,0
2007-08-07,17.29,17.29,16.58,16.75,53295,0
2007-08-08,16.64,17.34,16.61,17.34,134855,0
2007-08-09,17.31,17.36,16.12,16.36,139419,0
2007-08-10,16.12,17,16.12,16.45,79086,0
2007-08-13,16.59,17.07,16.59,16.87,24938,0
2007-08-14,16.79,16.79,16.09,16.09,26900,0
2007-08-15,16.06,16.25,15.87,15.96,37306,0
2007-08-16,16.05,16.08,15.56,15.83,32165,0
2007-08-17,16.07,16.55,15.76,15.84,66749,0
2007-08-20,15.76,16.09,15.69,15.86,18973,0
2007-08-21,15.77,15.98,15.6,15.7,37110,0
2007-08-22,15.77,15.89,15.62,15.73,26445,0
2007-08-23,15.74,15.79,15.63,15.75,42320,0
2007-08-24,15.76,15.98,15.75,15.85,25684,0
2007-08-27,15.9,15.95,15.78,15.86,13699,0
2007-08-28,15.8,15.85,15.73,15.77,17867,0
2007-08-29,15.79,16.02,15.66,15.89,95308,0
2007-08-30,15.75,16.1,15.68,15.77,47457,0
2007-08-31,15.88,16.15,15.88,16.04,23767,0
2007-09-04,15.97,16.3,15.9,15.97,24694,0
2007-09-05,15.83,16.32,15.71,15.71,31778,0
2007-09-06,15.68,15.8,15.68,15.78,9292,0
2007-09-07,15.82,15.82,15.37,15.57,45067,0
2007-09-10,15.73,15.74,15.46,15.46,40974,0
2007-09-11,15.48,15.68,15.29,15.49,36343,0
2007-09-12,15.26,15.46,15.14,15.31,29750,0
2007-09-13,15.36,15.38,15.15,15.3,9768,0
2007-09-14,15.29,15.3,15.17,15.3,19893,0
2007-09-17,15.22,15.3,15.11,15.27,21653,0
2007-09-18,15.28,15.66,15.15,15.63,367583,0
2007-09-19,15.64,16,15.64,15.84,19986,0
2007-09-20,15.75,15.83,15.35,15.4,26592,0
2007-09-21,15.5,15.7,15.45,15.57,31176,0
2007-09-24,15.61,15.67,15.52,15.63,14784,0
2007-09-25,15.56,15.67,15.37,15.6,60921,0
2007-09-26,15.65,15.66,15.43,15.63,13907,0
2007-09-27,15.57,15.58,15.23,15.3,21099,0
2007-09-28,15.3,15.39,15.24,15.25,15640,0
2007-10-01,15.25,15.31,15.16,15.2,70959,0
2007-10-02,15.15,15.15,15.03,15.05,95884,0
2007-10-03,15.09,15.16,14.99,15.05,135353,0
2007-10-04,15.08,15.15,14.99,14.99,19069,0
2007-10-05,15.09,15.1,14.92,14.95,67669,0
2007-10-08,14.82,14.93,14.82,14.85,24923,0
2007-10-09,14.96,14.99,14.85,14.85,41114,0
2007-10-10,14.85,14.94,14.6,14.66,114245,0
2007-10-11,14.67,14.83,14.45,14.45,161234,0
2007-10-12,14.46,14.59,14.43,14.46,42806,0
2007-10-15,14.46,14.58,14.37,14.46,57935,0
2007-10-16,14.5,14.5,14.3,14.34,46449,0
2007-10-17,14.31,15.03,14.31,14.5,56512,0
2007-10-18,14.32,14.63,14.21,14.34,83012,0
2007-10-19,14.23,14.62,14.1,14.1,80721,0
2007-10-22,14.05,14.15,14.05,14.12,51569,0
2007-10-23,14.13,14.14,14.05,14.08,23023,0
2007-10-24,13.98,14.06,13.95,14,44632,0
2007-10-25,14,14.07,13.69,13.77,54471,0
2007-10-26,13.75,13.75,13.12,13.15,194525,0
2007-10-29,13.21,13.55,13.1,13.54,291848,0
2007-10-30,13.55,13.92,13.44,13.44,29492,0
2007-10-31,13.44,13.69,13.29,13.69,74218,0
2007-11-01,13.72,13.72,13.15,13.28,22259,0
2007-11-02,13.51,13.67,13.12,13.67,21680,0
2007-11-05,13.55,13.55,13.1,13.27,37059,0
2007-11-06,13.38,13.39,13.12,13.25,23961,0
2007-11-07,13.13,13.15,12.95,12.95,13214,0
2007-11-08,12.93,12.93,12.52,12.78,57082,0
2007-11-09,12.85,13.25,12.75,13.14,130679,0
2007-11-12,13.02,13.82,12.81,13.76,29531,0
2007-11-13,13.81,13.85,13.52,13.68,126748,0
2007-11-14,13.7,13.85,13.07,13.59,62125,0
2007-11-15,13.68,13.75,13.46,13.64,158487,0
2007-11-16,13.67,13.74,13.57,13.73,226118,0
2007-11-19,13.65,13.72,13.55,13.66,58376,0
2007-11-20,13.83,13.83,13.72,13.79,81161,0
2007-11-21,13.73,14.35,13.51,14.3,110522,0
2007-11-23,14.23,14.8,13.72,13.79,27651,0
2007-11-26,13.74,14.28,13.34,14.24,46370,0
2007-11-27,14.3,14.34,13.6,13.69,224783,0
2007-11-28,13.9,14.54,13.9,14.54,58027,0
2007-11-29,14.47,14.68,14.2,14.55,11626,0
2007-11-30,14.61,14.82,14.2,14.5,21622,0
2007-12-03,14.43,14.54,14.18,14.24,11333,0
2007-12-04,14.21,14.25,14.06,14.1,5733,0
2007-12-05,14.13,14.45,14.04,14.45,12508,0
2007-12-06,14.38,14.45,14.28,14.35,6979,0
2007-12-07,14.3,14.3,14.03,14.04,17058,0
2007-12-10,14.05,14.55,14.05,14.53,21967,0
2007-12-11,14.45,14.54,14.33,14.45,33038,0
2007-12-12,14.55,14.55,14.38,14.42,40390,0
2007-12-13,14.16,14.55,14.16,14.55,35184,0
2007-12-14,14.4,14.55,14.29,14.54,13913,0
2007-12-17,14.47,14.6,14.35,14.35,28275,0
2007-12-18,14.37,14.55,13.58,14.1,38464,0
2007-12-19,14.05,14.16,13.16,14.02,52101,0
2007-12-20,14.03,14.5,13.83,14.5,20750,0
2007-12-21,14.52,14.52,13.74,14.49,19160,0
2007-12-24,14.48,14.55,13.76,14.55,18508,0
2007-12-26,14.48,15.7,14.2,15.65,38342,0
2007-12-27,15.58,15.58,14.54,15.11,143424,0
2007-12-28,15.12,15.54,15.01,15.24,59755,0
2007-12-31,15.17,15.88,15.12,15.4,17989,0
2008-01-02,15.36,15.89,14.69,14.79,58258,0
2008-01-03,14.91,15.04,13.52,13.56,30812,0
2008-01-04,13.43,13.43,12.63,13.18,33817,0
2008-01-07,13.07,13.07,12.82,12.99,22880,0
2008-01-08,12.96,13.03,12.21,12.75,40676,0
2008-01-09,12.59,12.91,12.53,12.91,17121,0
2008-01-10,12.87,13.65,12.87,13.57,25406,0
2008-01-11,13.49,13.72,13.01,13.59,22228,0
2008-01-14,13.6,13.68,12.73,13.51,13803,0
2008-01-15,13.23,13.89,12.5,13.26,28025,0
2008-01-16,13.18,13.3,13.14,13.21,17401,0
2008-01-17,12.6,13.48,12.35,12.7,23082,0
2008-01-18,12.62,12.62,11.85,12.09,33221,0
2008-01-22,11.64,12.21,11.64,11.84,34337,0
2008-01-23,11.65,11.95,11.57,11.86,23668,0
2008-01-24,11.55,11.79,11.55,11.6,20085,0
2008-01-25,11.53,11.76,11.39,11.64,14052,0
2008-01-28,11.56,11.57,11.4,11.55,21608,0
2008-01-29,11.39,11.59,11.39,11.54,20287,0
2008-01-30,11.49,11.82,11.43,11.72,16200,0
2008-01-31,11.6,13.17,11.55,12.76,32512,0
2008-02-01,12.74,13.03,12.46,12.7,27018,0
2008-02-04,12.89,13.77,12.72,13.39,17548,0
2008-02-05,13.39,14.11,13.39,13.74,10517,0
2008-02-06,13.81,13.86,13.4,13.49,8250,0
2008-02-07,13.49,13.92,13.39,13.62,10578,0
2008-02-08,13.79,13.98,13.73,13.92,7518,0
2008-02-11,13.81,13.95,13.57,13.95,11544,0
2008-02-12,13.95,14.04,13.73,14.04,19400,0
2008-02-13,14.04,14.05,13.8,14.05,5908,0
2008-02-14,14.02,14.13,13.74,13.92,4259,0
2008-02-15,13.63,13.65,13.51,13.52,1700,0
2008-02-19,13.5,13.57,13.08,13.17,4718,0
2008-02-20,13.7,13.7,12.76,12.8,5242,0
2008-02-21,12.78,13,12.78,12.83,3916,0
2008-02-22,12.32,12.66,12.32,12.66,2096,0
2008-02-25,12.62,13.43,12.62,13.43,4996,0
2008-02-26,13.37,13.58,13.14,13.58,9358,0
2008-02-27,13.51,13.54,13.43,13.5,5100,0
2008-02-28,13.37,13.91,13.3,13.91,13054,0
2008-02-29,13.57,13.65,13.18,13.22,19218,0
2008-03-03,13.22,13.22,12.98,13.15,3842,0
2008-03-04,13.07,13.67,13.07,13.54,16997,0
2008-03-05,13.42,13.78,13.04,13.2,7703,0
2008-03-06,13.14,13.28,12.91,13.04,33100,0
2008-03-07,12.87,13.03,12.75,12.99,11509,0
2008-03-10,12.96,13,12.96,13,457,0
2008-03-11,13.07,13.11,12.89,12.98,24610,0
2008-03-12,12.52,12.84,12.52,12.71,6713,0
2008-03-13,12.6,12.86,12.38,12.61,40460,0
2008-03-14,12.6,12.6,12,12.01,8925,0
2008-03-17,12.04,12.04,11.42,11.62,6300,0
2008-03-18,11.62,12.21,11.27,11.65,17037,0
2008-03-19,11.67,11.84,11.47,11.51,5215,0
2008-03-20,11.48,12.6,11.26,12.59,13300,0
2008-03-24,12.48,12.57,12.13,12.27,3941,0
2008-03-25,12.17,13.86,12.17,13.86,14763,0
2008-03-26,13.62,13.86,13.44,13.44,9350,0
2008-03-27,13.52,13.52,12.1,12.1,22022,0
2008-03-28,12.15,12.25,11.92,12.13,10119,0
2008-03-31,12.36,12.96,11.62,12.91,7794,0
2008-04-01,12.8,12.87,12.26,12.87,3509,0
2008-04-02,12.8,12.99,12.6,12.98,13538,0
2008-04-03,12.56,12.57,12.35,12.57,8450,0
2008-04-04,12.45,12.75,12.39,12.58,8640,0
2008-04-07,12.53,12.8,12.53,12.65,7387,0
2008-04-08,12.39,13.41,12.39,12.98,28353,0
2008-04-09,12.49,12.9,12.45,12.7,8206,0
2008-04-10,12.84,13.42,12.72,12.83,6042,0
2008-04-11,12.7,13.27,12.54,12.54,10656,0
2008-04-14,12.53,12.77,12.53,12.75,3149,0
2008-04-15,12.62,13.24,12.21,12.38,3312,0
2008-04-16,12.14,13.3,11.6,12.64,16232,0
2008-04-17,12.29,12.9,11.7,12.37,24005,0
2008-04-18,12.22,12.82,11.96,12.16,10120,0
2008-04-21,12.12,12.26,12.07,12.26,4084,0
2008-04-22,12.26,12.89,12.19,12.21,2516,0
2008-04-23,12.11,12.59,12.1,12.11,9297,0
2008-04-24,12.24,12.74,12.06,12.38,8477,0
2008-04-25,12.4,12.59,12.4,12.59,1700,0
2008-04-28,12.25,12.75,12.25,12.75,2968,0
2008-04-29,12.37,12.49,12.35,12.45,1500,0
2008-04-30,12.45,12.47,12.12,12.19,15813,0
2008-05-01,12.32,12.49,12.32,12.42,4732,0
2008-05-02,12.26,12.58,12.26,12.58,2484,0
2008-05-05,12.4,12.44,12.28,12.32,5855,0
2008-05-06,12.45,12.73,12.2,12.73,5860,0
2008-05-07,12.21,12.63,12.19,12.42,4414,0
2008-05-08,12.35,12.75,12.35,12.75,7019,0
2008-05-09,12.45,12.85,12.45,12.8,12239,0
2008-05-12,12.7,12.8,12.7,12.78,9484,0
2008-05-13,12.62,12.85,12.62,12.8,5944,0
2008-05-14,12.68,12.85,12.68,12.85,7918,0
2008-05-15,12.71,12.85,12.71,12.83,12344,0
2008-05-16,12.85,13.04,12.85,13.04,107813,0
2008-05-19,13.15,13.22,12.97,12.99,8190,0
2008-05-20,13,13.09,12.7,12.87,7560,0
2008-05-21,12.86,12.87,12.38,12.38,4700,0
2008-05-22,12.47,12.74,12.47,12.61,5993,0
2008-05-23,12.5,12.5,12.09,12.34,5110,0
2008-05-27,12.45,12.45,12.4,12.42,2336,0
2008-05-28,12.33,12.7,12.33,12.48,2600,0
2008-05-29,12,12.47,12,12.35,2284,0
2008-05-30,12.25,12.78,12.25,12.78,4152,0
2008-06-02,12.82,12.82,12.36,12.52,3095,0
2008-06-03,12.43,12.63,12.43,12.63,1581,0
2008-06-04,12.54,12.57,12.33,12.33,7700,0
2008-06-05,12.33,12.55,12.33,12.55,5083,0
2008-06-06,12.36,12.52,12.33,12.4,3879,0
2008-06-09,12.33,12.43,12.12,12.43,3077,0
2008-06-10,12.4,12.45,12.11,12.31,8800,0
2008-06-11,12.31,12.47,12.26,12.31,6703,0
2008-06-12,12.11,12.64,12.11,12.55,5706,0
2008-06-13,12.5,12.58,12.32,12.4,10386,0
2008-06-16,12.24,13.25,11.91,13.08,27146,0
2008-06-17,13,13.24,12.28,12.86,10342,0
2008-06-18,12.81,12.81,12.06,12.78,3729,0
2008-06-19,12.61,12.99,12.3,12.99,2948,0
2008-06-20,12.7,13,12.7,13,2973,0
2008-06-23,12.87,12.87,12.68,12.72,3400,0
2008-06-24,12.52,12.53,12.45,12.53,4635,0
2008-06-25,12.47,12.71,12.45,12.7,6559,0
2008-06-26,12.57,12.57,12.37,12.48,3464,0
2008-06-27,12.32,12.32,11.87,11.87,8971,0
2008-06-30,11.85,12.05,11.85,12.03,5680,0
2008-07-01,11.85,11.95,11.85,11.85,5414,0
2008-07-02,11.77,11.82,11.03,11.04,6420,0
2008-07-03,11.03,11.14,10.81,11.04,7172,0
2008-07-07,11.74,11.74,10.83,10.83,5370,0
2008-07-08,10.77,10.89,10.77,10.85,1800,0
2008-07-09,10.94,11.91,10.94,11.88,4143,0
2008-07-10,11.06,11.06,10.66,10.67,6786,0
2008-07-11,10.69,10.69,10.03,10.34,8405,0
2008-07-14,10.31,10.33,9.68,10.03,8198,0
2008-07-15,9.57,10.3,9.5,10.16,9915,0
2008-07-16,10.3,10.31,9.88,9.96,11137,0
2008-07-17,12.88,12.88,11.8,12.5,40117,0
2008-07-18,12.79,12.79,11.92,12.13,28119,0
2008-07-21,12.45,12.5,11.83,12.2,278977,0
2008-07-22,12.01,12.77,12,12.5,709655,0
2008-07-23,12.5,13.81,12.28,13.8,136726,0
2008-07-24,13.7,14.47,13.6,13.65,59935,0
2008-07-25,13.87,14.67,13.85,14.55,24007,0
2008-07-28,15.31,15.83,14.91,15.25,67051,0
2008-07-29,15.25,16.32,15.21,16,52897,0
2008-07-30,16.19,16.42,15.91,15.99,19429,0
2008-07-31,15.75,16.1,15.75,15.98,27676,0
2008-08-01,16.24,16.3,15.63,16.25,26324,0
2008-08-04,16.15,16.7,15.68,16.64,58247,0
2008-08-05,16.65,16.65,16.1,16.21,97623,0
2008-08-06,15.96,16.3,15.96,16.2,81032,0
2008-08-07,16.01,16.85,16.01,16.5,51971,0
2008-08-08,16.5,17.66,16.5,17.21,109705,0
2008-08-11,17.25,17.44,17.08,17.2,49823,0
2008-08-12,17.22,17.82,17.09,17.14,20105,0
2008-08-13,16.88,17.88,16.86,17.31,26148,0
2008-08-14,17.13,17.99,17.13,17.86,20238,0
2008-08-15,17.86,18,17.16,17.74,35732,0
2008-08-18,17.94,18.33,17.78,18.18,57333,0
2008-08-19,18.1,18.44,17.58,17.91,54943,0
2008-08-20,17.83,18.5,17.39,18.43,41435,0
2008-08-21,18.22,18.55,18.07,18.46,80674,0
2008-08-22,18.43,18.79,17.4,18.7,47809,0
2008-08-25,18.51,18.97,17.76,18.5,53652,0
2008-08-26,18.79,18.79,18.41,18.5,35298,0
2008-08-27,18.5,18.5,17.75,18.34,22712,0
2008-08-28,18.34,18.56,18.23,18.46,18187,0
2008-08-29,18.36,18.57,17.7,18.4,26154,0
2008-09-02,18.79,19.53,18.61,18.74,73871,0
2008-09-03,18.69,18.9,17.66,18.61,76419,0
2008-09-04,18.58,18.59,17.69,18.3,60740,0
2008-09-05,18.15,18.48,17.88,17.93,43131,0
2008-09-08,18,18.23,17.39,17.99,40097,0
2008-09-09,18.41,18.65,18.01,18.12,41106,0
2008-09-10,18.41,18.51,17.97,18.26,38006,0
2008-09-11,18.2,18.62,18.2,18.48,25723,0
2008-09-12,18.29,18.9,18.28,18.89,28949,0
2008-09-15,18.64,18.8,17.8,18.75,48063,0
2008-09-16,18.61,18.9,18.52,18.75,39479,0
2008-09-17,18.47,18.75,17.52,18.16,46235,0
2008-09-18,18.36,18.53,17.72,18.23,45579,0
2008-09-19,18.76,18.9,18.33,18.4,32830,0
2008-09-22,17.95,18.86,17.6,18.02,75850,0
2008-09-23,18.04,18.4,17.55,18,51681,0
2008-09-24,18.38,18.38,17.51,17.6,30840,0
2008-09-25,17.58,17.94,16.43,16.5,69282,0
2008-09-26,16.17,16.46,15.66,16,47621,0
2008-09-29,15.97,16.84,15.24,15.6,66129,0
2008-09-30,15.41,15.95,15.16,15.95,62292,0
2008-10-01,15.56,15.9,15.4,15.7,20736,0
2008-10-02,15.54,15.71,14.59,15.44,39643,0
2008-10-03,15.24,16.01,14.92,15.12,24590,0
2008-10-06,15,15.01,14.23,15.01,5888,0
2008-10-07,14.91,15.81,14.8,15.14,41937,0
2008-10-08,15.23,15.23,14.26,14.56,24781,0
2008-10-09,14.71,15.01,14.53,14.97,32566,0
2008-10-10,15.09,15.2,13.44,14.63,30880,0
2008-10-13,14.43,15.65,14.18,15.31,27513,0
2008-10-14,15.9,16.75,15.32,15.33,64534,0
2008-10-15,15.45,15.51,14.7,15.17,17750,0
2008-10-16,15.35,16.6,14.31,16.28,53151,0
2008-10-17,16.71,16.71,16.11,16.25,129552,0
2008-10-20,16.45,17.05,16.45,16.88,48745,0
2008-10-21,16.92,16.93,16.59,16.62,20406,0
2008-10-22,16.27,16.81,16.18,16.26,15943,0
2008-10-23,16.09,16.14,15.3,15.6,19977,0
2008-10-24,15.1,16.09,15.1,15.93,18900,0
2008-10-27,15.5,15.95,15.5,15.78,41323,0
2008-10-28,15.78,16.11,14.5,14.92,90786,0
2008-10-29,14.82,15.5,14.25,14.99,141815,0
2008-10-30,14.96,15.65,14.34,15,143137,0
2008-10-31,14.81,15.05,14.63,14.77,90783,0
2008-11-03,14.65,14.88,14.35,14.35,62698,0
2008-11-04,14.42,15.77,14.25,15.77,123772,0
2008-11-05,15.55,15.8,14.82,15,26910,0
2008-11-06,14.8,15.35,14.3,15.05,30808,0
2008-11-07,14.82,15.69,14.79,15.03,36958,0
2008-11-10,15.03,15.2,14.68,14.91,13640,0
2008-11-11,14.48,14.99,14.48,14.9,9862,0
2008-11-12,14.45,14.99,14.31,14.91,9827,0
2008-11-13,14.8,15.8,14.8,15.36,18469,0
2008-11-14,14.87,15.84,14.39,14.61,32388,0
2008-11-17,14.51,14.52,13.66,14,58140,0
2008-11-18,13.9,14.11,13.57,13.86,43648,0
2008-11-19,13.72,14.75,13.72,13.9,6205,0
2008-11-20,13.73,14.5,13,14.16,52022,0
2008-11-21,14.19,14.49,12.32,13.6,35835,0
2008-11-24,14.09,14.25,13.49,14.25,17763,0
2008-11-25,13,14.33,13,13.89,10457,0
2008-11-26,13.74,14.07,12.6,13.75,24580,0
2008-11-28,12.97,14.2,11.53,13.35,27579,0
2008-12-01,13.15,13.69,12.5,13.08,9851,0
2008-12-02,13.15,13.2,12.5,13.01,8710,0
2008-12-03,12.66,13.66,12.66,13.53,13484,0
2008-12-04,14.13,14.3,13.04,13.96,33124,0
2008-12-05,13.5,14.9,13.2,14.48,15859,0
2008-12-08,14.28,14.99,14.28,14.53,19843,0
2008-12-09,14.3,14.73,13.7,14,68434,0
2008-12-10,13.4,14.3,13.4,14.01,16736,0
2008-12-11,14,14.09,13.29,13.7,26687,0
2008-12-12,13.13,14.1,13.13,13.75,37783,0
2008-12-15,13.89,13.99,13.1,13.41,27957,0
2008-12-16,13.5,13.57,12.93,13.43,50137,0
2008-12-17,13.33,13.39,12.93,13,35151,0
2008-12-18,13.1,13.16,12.7,12.89,45589,0
2008-12-19,12.76,13.39,12.62,12.87,27730,0
2008-12-22,13.02,13.08,12.25,12.56,66676,0
2008-12-23,12.46,12.73,12.28,12.65,35605,0
2008-12-24,12.56,12.92,12.38,12.79,31040,0
2008-12-26,13,13,12.57,12.79,11918,0
2008-12-29,12.68,12.82,12.33,12.72,15020,0
2008-12-30,12.64,13.67,12.59,13.3,12905,0
2008-12-31,13.25,13.99,13.25,13.79,20586,0
2009-01-02,13.61,14,13.3,13.86,14904,0
2009-01-05,13.64,13.9,13.48,13.68,18058,0
2009-01-06,13.47,14.41,13.47,14.24,19370,0
2009-01-07,14.55,14.6,14.37,14.51,20927,0
2009-01-08,14.27,14.56,14.27,14.56,5100,0
2009-01-09,14.39,14.52,13.74,13.9,12196,0
2009-01-12,13.67,14.57,13.09,13.53,12854,0
2009-01-13,13.27,14.16,13.26,13.29,15420,0
2009-01-14,13.1,13.71,13.01,13.48,11061,0
2009-01-15,13.36,14.15,13.08,13.47,16891,0
2009-01-16,13.51,13.98,13.05,13.45,5400,0
2009-01-20,13.43,13.88,12.37,12.6,16015,0
2009-01-21,12.59,13.44,12.05,12.82,20871,0
2009-01-22,12.01,13.4,12.01,12.67,28594,0
2009-01-23,12.23,13.47,12.23,12.96,10400,0
2009-01-26,13,13,12.5,12.63,28388,0
2009-01-27,12.87,13.02,12.29,12.65,62998,0
2009-01-28,12.52,13.5,12.52,13.5,13949,0
2009-01-29,13.9,14.2,13.78,13.94,10327,0
2009-01-30,14.89,14.97,14.42,14.42,23462,0
2009-02-02,14.5,14.9,13.71,14.18,25513,0
2009-02-03,14.52,14.56,14.1,14.19,13891,0
2009-02-04,14.45,14.45,13.57,13.88,8267,0
2009-02-05,13.91,14.12,13.6,14.01,5108,0
2009-02-06,14.01,14.67,13.56,13.79,21729,0
2009-02-09,13.79,14.49,12.97,13.01,19851,0
2009-02-10,13.01,13.57,13.01,13.47,154009,0
2009-02-11,13.35,14.61,13.14,13.77,112071,0
2009-02-12,13.2,13.93,13.15,13.6,4800,0
2009-02-13,13.4,13.6,12.91,13.39,34542,0
2009-02-17,13.54,13.65,13,13,19678,0
2009-02-18,13,13.85,12.85,13.26,27725,0
2009-02-19,12.83,13.81,12.83,13.55,6835,0
2009-02-20,13.74,13.74,13.16,13.49,5000,0
2009-02-23,12.91,13.65,12.54,12.77,20974,0
2009-02-24,12.63,13.49,12.25,13.18,16104,0
2009-02-25,13.74,13.74,13.34,13.52,20984,0
2009-02-26,13.59,13.63,13.31,13.5,9651,0
2009-02-27,13.69,13.69,13.35,13.44,95598,0
2009-03-02,13.35,13.69,12.62,13,26732,0
2009-03-03,13.49,13.49,12.6,13.11,17653,0
2009-03-04,13.34,13.34,13.17,13.33,8571,0
2009-03-05,13.4,13.4,13.04,13.05,9602,0
2009-03-06,12.96,13.39,12.45,12.62,20549,0
2009-03-09,12.75,13.2,12.36,12.5,23607,0
2009-03-10,12.4,12.75,12.36,12.59,66037,0
2009-03-11,13,13.27,12.77,13.03,10054,0
2009-03-12,13.24,13.7,12.92,13.05,13300,0
2009-03-13,12.92,13.69,12.44,12.68,16118,0
2009-03-16,12.93,13.42,12.25,12.74,19967,0
2009-03-17,11.73,13.3,11.73,13.01,12500,0
2009-03-18,13.06,13.24,12.64,12.99,11397,0
2009-03-19,12.99,12.99,12.39,12.5,18462,0
2009-03-20,13.17,13.17,12,12.36,30028,0
2009-03-23,12.37,13.43,12.33,12.67,33085,0
2009-03-24,12.91,12.96,12.47,12.6,12253,0
2009-03-25,13.17,13.54,12.69,13.13,14197,0
2009-03-26,13.11,13.85,13.11,13.85,40688,0
2009-03-27,13.26,13.51,13.08,13.25,10575,0
2009-03-30,12.98,13.06,12.87,12.94,7700,0
2009-03-31,13,13.01,12.84,12.93,9300,0
2009-04-01,12.7,13.2,12.29,12.65,17214,0
2009-04-02,12.99,13.15,12.64,12.86,20282,0
2009-04-03,13.13,13.43,12.77,13.16,66098,0
2009-04-06,13.18,13.2,12.88,12.95,71200,0
2009-04-07,13.1,13.1,12.53,12.81,9957,0
2009-04-08,12.7,13.36,12.51,12.97,13497,0
2009-04-09,13.01,13.34,12.79,13.19,44338,0
2009-04-13,13.35,13.35,12.77,13.2,6522,0
2009-04-14,13.43,13.43,13.07,13.07,6700,0
2009-04-15,13.16,13.39,12.79,13.14,10203,0
2009-04-16,13.48,13.73,12.72,13.42,11796,0
2009-04-17,13.67,13.7,13.02,13.7,8587,0
2009-04-20,13.2,13.7,13.2,13.31,14682,0
2009-04-21,13.45,13.67,13.36,13.55,34387,0
2009-04-22,13.55,13.74,13.14,13.73,39372,0
2009-04-23,13.64,13.75,13.6,13.75,12171,0
2009-04-24,13.8,14.24,13.8,14.18,11900,0
2009-04-27,14.16,14.39,13.45,13.88,24303,0
2009-04-28,13.64,14.34,13.64,13.86,8222,0
2009-04-29,13.84,14.02,13.76,13.92,22421,0
2009-04-30,14.23,14.23,13.86,14.06,44424,0
2009-05-01,14.1,14.23,13.84,13.88,19800,0
2009-05-04,13.83,15.23,13.83,14.45,94106,0
2009-05-05,14.42,14.45,14.06,14.45,28671,0
2009-05-06,14.41,15.19,14.4,14.94,35231,0
2009-05-07,14.9,15.25,14.65,15.24,24004,0
2009-05-08,15.14,15.47,15.08,15.45,17434,0
2009-05-11,15.39,16.09,15.01,15.67,100059,0
2009-05-12,15.72,15.94,15.49,15.62,23902,0
2009-05-13,14.97,15.58,14.7,15.36,19601,0
2009-05-14,15.31,15.99,15.05,15.21,23693,0
2009-05-15,15.13,15.63,13.93,14,59677,0
2009-05-18,15.2,15.26,14.61,14.83,45888,0
2009-05-19,14.46,15.32,14.46,14.9,31000,0
2009-05-20,14.93,15.27,13.85,14,66309,0
2009-05-21,13.64,14.41,13.64,13.92,14773,0
2009-05-22,13.72,14.34,13.69,14,13210,0
2009-05-26,13.75,14.23,13.46,13.78,29179,0
2009-05-27,13.71,14.14,13.57,13.63,16363,0
2009-05-28,14.06,14.06,13.42,13.85,15972,0
2009-05-29,13.92,14.12,13.6,14.12,20767,0
2009-06-01,14.39,14.39,13.88,14.32,64733,0
2009-06-02,14.16,14.45,14.16,14.4,18232,0
2009-06-03,14.14,15.28,14.02,14.69,57934,0
2009-06-04,15.33,15.88,14.95,15.19,27520,0
2009-06-05,15.08,15.18,15,15.17,11253,0
2009-06-08,15.33,15.7,14.67,15.34,23903,0
2009-06-09,15.2,15.3,14.77,15.12,41324,0
2009-06-10,15.7,15.74,14.82,15.14,11943,0
2009-06-11,15.1,15.44,14.25,15.14,34100,0
2009-06-12,15.08,15.46,14.66,14.88,16372,0
2009-06-15,15.69,15.69,14.26,14.36,35008,0
2009-06-16,14.99,14.99,13.75,13.99,26500,0
2009-06-17,13.79,14.39,13.7,13.91,20813,0
2009-06-18,14.1,14.57,14.03,14.08,20080,0
2009-06-19,14.08,14.53,13.68,13.78,29900,0
2009-06-22,13.84,13.89,12.84,13.11,36959,0
2009-06-23,13.15,13.74,12.43,12.69,28983,0
2009-06-24,12.93,13.16,12.65,12.76,34474,0
2009-06-25,12.82,13.17,12.13,12.79,53547,0
2009-06-26,12.79,13.17,12.54,12.59,1219657,0
2009-06-29,12.79,13.7,12.73,13.55,146647,0
2009-06-30,13.55,13.75,13.44,13.53,28699,0
2009-07-01,13.53,13.97,13.18,13.54,24870,0
2009-07-02,13.51,13.51,13.07,13.51,38642,0
2009-07-06,13.45,13.98,13.29,13.59,31173,0
2009-07-07,13.58,13.68,13,13.26,56810,0
2009-07-08,13.63,13.64,12.94,13.48,38645,0
2009-07-09,13.56,13.98,13.41,13.59,22599,0
2009-07-10,13.49,13.73,13.34,13.38,31946,0
2009-07-13,13.44,13.8,12.96,13.65,44072,0
2009-07-14,13.61,13.78,13.12,13.37,35595,0
2009-07-15,13.44,13.55,13.25,13.44,37109,0
2009-07-16,12.83,13.37,12.75,13.25,48908,0
2009-07-17,13.32,13.66,13.08,13.55,30655,0
2009-07-20,13.55,14.16,13.55,13.94,23294,0
2009-07-21,14,14.36,13.68,14.22,22504,0
2009-07-22,14.12,14.77,13.99,14.03,34165,0
2009-07-23,13.9,15.31,13.9,14.69,51478,0
2009-07-24,14.7,14.92,14.11,14.55,139739,0
2009-07-27,14.66,15.3,14.1,14.45,30603,0
2009-07-28,14.44,14.6,14.13,14.5,28739,0
2009-07-29,14.41,14.5,14.24,14.45,18474,0
2009-07-30,14.59,14.96,13.76,14.43,58822,0
2009-07-31,14.34,14.85,14.23,14.41,16480,0
2009-08-03,14.86,14.95,14.34,14.5,11966,0
2009-08-04,14.37,14.67,14.37,14.53,136200,0
2009-08-05,14.5,14.83,14.1,14.4,15857,0
2009-08-06,14.47,14.55,13.94,14.05,18431,0
2009-08-07,14.31,14.78,14.05,14.69,21583,0
2009-08-10,14.5,14.65,13.88,14.4,20834,0
2009-08-11,14.33,14.5,13.93,14.11,25203,0
2009-08-12,14.4,14.89,13.83,14.58,27199,0
2009-08-13,14.64,14.64,14.25,14.5,34545,0
2009-08-14,14.43,14.45,13.79,14.21,17578,0
2009-08-17,14.05,14.25,13.75,14,20916,0
2009-08-18,13.97,14.64,13.91,14.45,13989,0
2009-08-19,14.43,14.5,14.06,14.35,14366,0
2009-08-20,14.29,14.47,14,14.4,9012,0
2009-08-21,14.64,15,14.37,14.75,30861,0
2009-08-24,14.81,14.83,14.41,14.54,18771,0
2009-08-25,14.77,14.77,14.42,14.52,45877,0
2009-08-26,14.55,14.55,14,14.41,17656,0
2009-08-27,14.25,14.5,13.98,14.5,9843,0
2009-08-28,14.51,14.53,13.82,14.07,25930,0
2009-08-31,13.8,14.15,13.2,13.32,42758,0
2009-09-01,13.25,13.7,12.73,12.89,37280,0
2009-09-02,12.72,12.94,12.53,12.54,15675,0
2009-09-03,12.62,12.87,12.58,12.76,13830,0
2009-09-04,12.79,13.2,12.77,12.94,24667,0
2009-09-08,13,13,12.65,12.75,24446,0
2009-09-09,12.93,12.93,12.54,12.61,18842,0
2009-09-10,12.63,12.67,12.25,12.38,29646,0
2009-09-11,12.38,12.58,12.21,12.27,12626,0
2009-09-14,12.2,12.53,12.11,12.32,24785,0
2009-09-15,12.27,12.45,12.1,12.18,37442,0
2009-09-16,12.23,12.42,12.1,12.3,45041,0
2009-09-17,12.26,12.42,12.2,12.33,16194,0
2009-09-18,12.33,12.57,12.33,12.39,141733,0
2009-09-21,12.35,12.88,12.35,12.44,24889,0
2009-09-22,12.45,12.82,12.39,12.56,94922,0
2009-09-23,12.59,12.71,12.3,12.3,54029,0
2009-09-24,12.52,12.52,12.15,12.2,17547,0
2009-09-25,12.22,12.45,12.19,12.38,9908,0
2009-09-28,12.47,12.47,12.24,12.34,10142,0
2009-09-29,12.38,12.85,12.18,12.78,61970,0
2009-09-30,12.8,13.02,12.42,12.7,22756,0
2009-10-01,12.6,13.1,12.14,12.19,18963,0
2009-10-02,12.19,12.48,12,12.03,37194,0
2009-10-05,12.07,12.29,11.95,12.22,15244,0
2009-10-06,12.29,12.86,11.98,12.51,25739,0
2009-10-07,12.61,12.61,12.08,12.25,14346,0
2009-10-08,12.33,12.74,12.17,12.61,43985,0
2009-10-09,12.61,12.73,12.24,12.71,6509,0
2009-10-12,12.72,12.86,12.63,12.84,12258,0
2009-10-13,12.85,12.85,12.6,12.76,6356,0
2009-10-14,12.83,13.16,12.77,13.14,15607,0
2009-10-15,13.05,13.45,13.04,13.1,264857,0
2009-10-16,13.14,13.28,13.06,13.1,18802,0
2009-10-19,13.22,13.39,12.84,13.38,15137,0
2009-10-20,13.39,13.39,13.02,13.02,8805,0
2009-10-21,13.15,13.34,12.68,12.79,20810,0
2009-10-22,12.16,12.5,12.1,12.28,60301,0
2009-10-23,12.19,12.52,11.98,11.98,38110,0
2009-10-26,11.97,12.17,11.52,11.75,22772,0
2009-10-27,11.8,11.85,11.53,11.61,20031,0
2009-10-28,11.68,11.82,11.26,11.34,21393,0
2009-10-29,11.33,11.66,11.19,11.63,16443,0
2009-10-30,11.53,11.53,11.17,11.23,34617,0
2009-11-02,11.62,11.62,11.1,11.19,18569,0
2009-11-03,11.15,11.31,11.08,11.25,27757,0
2009-11-04,11.25,11.5,10.9,10.9,28879,0
2009-11-05,11.01,11.47,11.01,11.34,21589,0
2009-11-06,11.25,11.49,11.1,11.3,18557,0
2009-11-09,11.33,12.02,11.33,11.61,13700,0
2009-11-10,11.59,11.65,11.47,11.5,21460,0
2009-11-11,11.6,11.86,11.57,11.74,7808,0
2009-11-12,11.76,12.02,11,11.06,13961,0
2009-11-13,10.78,11.3,10.78,11.21,19410,0
2009-11-16,11.32,11.84,11.24,11.5,13165,0
2009-11-17,11.74,11.74,11.19,11.53,13578,0
2009-11-18,11.56,11.83,11.51,11.6,39289,0
2009-11-19,11.49,11.49,11.06,11.15,24129,0
2009-11-20,11.16,11.39,11.05,11.09,15462,0
2009-11-23,11.23,11.62,11.16,11.53,34428,0
2009-11-24,11.45,11.69,11.18,11.62,19046,0
2009-11-25,11.37,11.98,11.34,11.62,13544,0
2009-11-27,11.54,11.64,11.26,11.31,12885,0
2009-11-30,11.3,11.5,11.25,11.4,20830,0
2009-12-01,11.51,12.12,11.29,11.72,27881,0
2009-12-02,11.62,11.99,11.62,11.85,13441,0
2009-12-03,11.85,11.85,11.27,11.49,19584,0
2009-12-04,11.75,12.97,11.75,12.82,121239,0
2009-12-07,12.69,12.9,12.35,12.89,44399,0
2009-12-08,12.81,13.18,12.7,12.9,18211,0
2009-12-09,13.1,13.23,12.95,13.08,13821,0
2009-12-10,12.25,13.39,12.25,13.02,92859,0
2009-12-11,13.1,13.3,12.89,12.89,143482,0
2009-12-14,13.12,13.2,13,13.1,42944,0
2009-12-15,13.12,13.15,12.78,12.78,20444,0
2009-12-16,12.9,13.38,12.88,13,34787,0
2009-12-17,12.84,12.84,12.36,12.55,11662,0
2009-12-18,12.75,12.95,12.57,12.61,53308,0
2009-12-21,12.64,12.94,12.52,12.67,9224,0
2009-12-22,12.42,12.94,12.36,12.54,18425,0
2009-12-23,12.69,12.75,12.54,12.68,8652,0
2009-12-24,12.75,12.82,12.35,12.71,20833,0
2009-12-28,12.91,12.91,12.25,12.53,23020,0
2009-12-29,12.59,12.76,12.31,12.55,44682,0
2009-12-30,12.54,12.94,12.27,12.59,29487,0
2009-12-31,12.51,12.56,12.25,12.52,12843,0
2010-01-04,12.69,12.91,12.65,12.82,20633,0
2010-01-05,12.58,12.77,12.44,12.72,19039,0
2010-01-06,12.65,12.65,12.5,12.55,36369,0
2010-01-07,12.48,12.51,12.42,12.48,14544,0
2010-01-08,12.56,12.56,12.4,12.56,15254,0
2010-01-11,12.64,12.78,12.47,12.72,10273,0
2010-01-12,12.71,12.81,12.6,12.8,42079,0
2010-01-13,12.8,12.85,12.67,12.73,45685,0
2010-01-14,12.68,12.91,12.66,12.85,11310,0
2010-01-15,12.91,13,12.68,12.8,123976,0
2010-01-19,12.84,12.84,12.47,12.77,22869,0
2010-01-20,12.67,12.81,12.5,12.66,10201,0
2010-01-21,12.71,12.71,12.28,12.46,34961,0
2010-01-22,12.5,12.56,12.25,12.4,18025,0
2010-01-25,12.22,12.57,12.22,12.34,15084,0
2010-01-26,12.4,12.4,12.25,12.25,9773,0
2010-01-27,12.38,12.49,12.19,12.35,11762,0
2010-01-28,12.4,12.4,12.16,12.16,15271,0
2010-01-29,12.25,12.84,12.12,12.35,34879,0
2010-02-01,12.42,12.42,12.11,12.21,16335,0
2010-02-02,12.28,12.31,12.1,12.11,19461,0
2010-02-03,12.25,12.31,12.16,12.22,16198,0
2010-02-04,12.25,12.27,12.06,12.2,25434,0
2010-02-05,12.25,12.49,12.12,12.48,9858,0
2010-02-08,12.46,12.46,12.25,12.28,12070,0
2010-02-09,12.41,12.41,12.05,12.33,5730,0
2010-02-10,12.26,12.39,12.17,12.39,6838,0
2010-02-11,12.33,12.56,12.25,12.48,29526,0
2010-02-12,12.36,12.42,12.22,12.42,39950,0
2010-02-16,12.53,12.59,12.42,12.59,7284,0
2010-02-17,12.65,12.65,12.37,12.56,14495,0
2010-02-18,12.5,12.66,12.38,12.57,8699,0
2010-02-19,12.59,12.88,12.47,12.7,17338,0
2010-02-22,12.73,12.82,12.58,12.69,14327,0
2010-02-23,12.73,13.51,12.5,12.65,22050,0
2010-02-24,12.56,13.13,12.56,13.03,9386,0
2010-02-25,13,13.71,13,13.34,144974,0
2010-02-26,13.41,13.74,13.17,13.25,38809,0
2010-03-01,13.26,13.4,13.19,13.33,11576,0
2010-03-02,13.13,13.53,12.9,13.41,36816,0
2010-03-03,13.5,14.13,13.5,14.12,10478,0
2010-03-04,14.13,14.13,13.79,13.99,7662,0
2010-03-05,14.04,15.05,14,14.83,12118,0
2010-03-08,14.8,14.87,14.41,14.57,9904,0
2010-03-09,14.5,15.04,14.23,14.96,38026,0
2010-03-10,14.89,15.18,14.66,15.1,17021,0
2010-03-11,15.02,15.49,14.73,15.49,9680,0
2010-03-12,15.48,15.64,15.36,15.55,121028,0
2010-03-15,15.6,15.6,15.28,15.41,5187,0
2010-03-16,15.37,15.57,15.27,15.57,8958,0
2010-03-17,15.73,16.01,15.53,15.8,66458,0
2010-03-18,15.76,16,15.5,15.75,17277,0
2010-03-19,15.86,16.28,15.64,16.26,61480,0
2010-03-22,16,16.23,15.82,16.19,10525,0
2010-03-23,16.02,16.45,16.02,16.45,18564,0
2010-03-24,16.27,16.97,16.26,16.49,23167,0
2010-03-25,16.61,16.75,16.48,16.57,242502,0
2010-03-26,16.58,16.68,16.36,16.55,17829,0
2010-03-29,16.63,16.7,16.24,16.53,18736,0
2010-03-30,16.38,16.44,15.68,15.69,22064,0
2010-03-31,15.65,16.25,15.65,16.16,39888,0
2010-04-01,16.15,16.15,15.62,15.73,21737,0
2010-04-05,15.67,15.93,15.47,15.93,13472,0
2010-04-06,15.77,16.56,15.67,16.56,44804,0
2010-04-07,16.44,16.68,16.43,16.59,24953,0
2010-04-08,16.55,17.11,16.54,16.76,14332,0
2010-04-09,16.75,16.75,16,16.55,21644,0
2010-04-12,16.38,17.06,16.29,16.93,21808,0
2010-04-13,16.8,16.87,16.47,16.72,40784,0
2010-04-14,15.76,17.15,15.76,17.15,32920,0
2010-04-15,17.13,17.75,17.05,17.72,30854,0
2010-04-16,17.73,17.73,17.23,17.42,21554,0
2010-04-19,17.37,17.52,17.32,17.45,8736,0
2010-04-20,17.54,17.55,17.3,17.43,24278,0
2010-04-21,17.37,17.61,16.98,17.61,17450,0
2010-04-22,17.3,17.88,17.14,17.88,16668,0
2010-04-23,17.2,18.17,17.2,18.09,18375,0
2010-04-26,17.98,18.34,17.98,18.16,9172,0
2010-04-27,18.04,18.59,18.04,18.31,20148,0
2010-04-28,18.37,18.57,18,18.55,8649,0
2010-04-29,18.55,18.79,18.39,18.59,16022,0
2010-04-30,18.5,18.76,18.4,18.42,25912,0
2010-05-03,18.43,18.61,18.4,18.58,9907,0
2010-05-04,18.4,18.4,17.47,17.57,84158,0
2010-05-05,16.66,17.35,16.66,17.1,9440,0
2010-05-06,17.16,17.24,15.91,16.75,73857,0
2010-05-07,16.77,17.35,15.67,15.84,30075,0
2010-05-10,16.38,16.38,15.71,16.25,28219,0
2010-05-11,16.16,16.94,16.16,16.94,14547,0
2010-05-12,16.95,18.02,16.73,17.98,16639,0
2010-05-13,17.88,17.88,17.4,17.62,8740,0
2010-05-14,17.48,17.48,16.89,16.97,12869,0
2010-05-17,17.09,18.05,16.86,17.82,20633,0
2010-05-18,18.03,18.03,17.41,17.49,23769,0
2010-05-19,17.54,17.64,17.04,17.04,11963,0
2010-05-20,16.8,16.8,16.13,16.37,29755,0
2010-05-21,16.15,16.9,16.15,16.74,56313,0
2010-05-24,16.77,16.77,15.5,15.56,144032,0
2010-05-25,15.01,15.06,14.51,14.93,46732,0
2010-05-26,14.97,15.32,14.65,14.65,30537,0
2010-05-27,14.72,15.21,14.46,15.09,30718,0
2010-05-28,14.99,15.61,14.99,15.04,30237,0
2010-06-01,15.05,15.11,14.32,14.33,36877,0
2010-06-02,14.35,14.82,14.26,14.81,17438,0
2010-06-03,14.7,15.31,14.7,15.26,70726,0
2010-06-04,15,15.14,14,14.02,21992,0
2010-06-07,14.01,14.14,13.67,13.7,16063,0
2010-06-08,13.79,13.87,13.57,13.79,41929,0
2010-06-09,13.97,14.13,13.75,13.9,61407,0
2010-06-10,14.01,14.51,13.9,14.5,50782,0
2010-06-11,14.42,14.89,14.42,14.89,14075,0
2010-06-14,14.97,15.02,14.56,14.8,26966,0
2010-06-15,14.52,15.85,14.52,15.83,30376,0
2010-06-16,15.48,15.48,15,15.25,41604,0
2010-06-17,15.45,15.45,15.1,15.28,18343,0
2010-06-18,15.39,15.45,15.01,15.23,77773,0
2010-06-21,15.45,15.45,15.25,15.39,10453,0
2010-06-22,15.58,15.58,15,15.01,17559,0
2010-06-23,15.01,15.27,15,15.17,11993,0
2010-06-24,15.03,15.31,15.03,15.1,8710,0
2010-06-25,15.22,17.36,15.14,16.59,374291,0
2010-06-28,16.39,16.87,16.34,16.8,19604,0
2010-06-29,16.45,16.69,15.92,16.12,21074,0
2010-06-30,16.07,16.2,16.02,16.12,29796,0
2010-07-01,16.08,16.17,15.59,16.08,20883,0
2010-07-02,16.27,16.27,15.89,16.08,16131,0
2010-07-06,16.23,16.36,15.43,15.48,22257,0
2010-07-07,15.5,16.08,15.5,16.06,21231,0
2010-07-08,16.27,16.29,15.67,15.78,19282,0
2010-07-09,15.64,15.78,15.64,15.76,9504,0
2010-07-12,15.87,15.88,15.26,15.27,7479,0
2010-07-13,15.55,15.81,15.21,15.74,46096,0
2010-07-14,15.6,15.74,15.47,15.64,23255,0
2010-07-15,15.8,15.8,15.26,15.28,17263,0
2010-07-16,15.12,15.42,14.57,14.76,24040,0
2010-07-19,15.04,15.04,14.57,14.79,13185,0
2010-07-20,14.53,15.13,14.36,15.1,13329,0
2010-07-21,15.24,15.27,14.87,14.88,21176,0
2010-07-22,15.23,15.37,15.08,15.37,9859,0
2010-07-23,15.24,16.66,15.23,16.54,23569,0
2010-07-26,16.54,16.8,15.89,16.8,34346,0
2010-07-27,16.88,16.91,16.51,16.81,19735,0
2010-07-28,16.69,16.73,16.58,16.63,15820,0
2010-07-29,16.83,16.83,16.4,16.57,9509,0
2010-07-30,16.31,16.72,16.14,16.39,10203,0
2010-08-02,16.71,16.71,16.11,16.49,12640,0
2010-08-03,16.39,16.44,16.12,16.13,18318,0
2010-08-04,16.15,16.51,16.04,16.48,38279,0
2010-08-05,16.3,16.3,15.36,15.85,48547,0
2010-08-06,15.63,15.66,15.1,15.16,15319,0
2010-08-09,15.37,15.37,14.61,15.01,13642,0
2010-08-10,14.76,14.98,14.57,14.57,15755,0
2010-08-11,14.5,14.51,13.98,14.03,33397,0
2010-08-12,13.75,14.14,13.61,13.85,20702,0
2010-08-13,13.76,13.98,13.42,13.42,26998,0
2010-08-16,13.39,13.48,13.15,13.39,6580,0
2010-08-17,13.57,13.98,13.49,13.87,11636,0
2010-08-18,13.79,13.79,13.57,13.62,11449,0
2010-08-19,13.54,13.72,12.75,12.9,56493,0
2010-08-20,12.74,12.8,12.46,12.75,24384,0
2010-08-23,12.88,13.03,12.74,12.9,34481,0
2010-08-24,12.7,12.94,12.29,12.86,29935,0
2010-08-25,12.73,13.24,12.73,13.24,17789,0
2010-08-26,12.92,13.33,12.92,13.26,5704,0
2010-08-27,13.25,13.65,13.05,13.6,11369,0
2010-08-30,13.49,13.64,13.23,13.25,12965,0
2010-08-31,13.28,13.35,13.23,13.24,10789,0
2010-09-01,13.48,13.97,13.25,13.95,10706,0
2010-09-02,13.85,14.54,13.85,14.5,6999,0
2010-09-03,14.51,14.75,14.22,14.69,7585,0
2010-09-07,14.65,14.65,14.1,14.15,7876,0
2010-09-08,14.61,14.61,14.37,14.4,4961,0
2010-09-09,14.6,14.6,14.25,14.25,3084,0
2010-09-10,14.27,14.27,13.95,14,11431,0
2010-09-13,14.11,14.11,13.78,14,29153,0
2010-09-14,13.92,13.92,13.49,13.62,12176,0
2010-09-15,13.54,13.9,13.43,13.75,6936,0
2010-09-16,13.83,13.86,13.75,13.81,17496,0
2010-09-17,14,14.17,13.88,13.94,51896,0
2010-09-20,13.84,14.46,13.84,14.45,15748,0
2010-09-21,14.05,14.37,14.01,14.01,6151,0
2010-09-22,14,14.09,14,14.04,17668,0
2010-09-23,13.89,14.06,13.89,14.03,16826,0
2010-09-24,14.24,14.72,14.17,14.72,8020,0
2010-09-27,14.74,14.74,14.31,14.36,11894,0
2010-09-28,14.47,14.51,14.38,14.47,9680,0
2010-09-29,14.38,15.9,14.2,15.3,30196,0
2010-09-30,15.33,15.59,14.83,14.98,16545,0
2010-10-01,15.09,15.3,14.94,15.22,8973,0
2010-10-04,15.18,15.27,15.08,15.14,9368,0
2010-10-05,15.36,15.57,15.22,15.57,12281,0
2010-10-06,15.49,15.78,15.49,15.7,8102,0
2010-10-07,15.88,15.88,15.48,15.51,6632,0
2010-10-08,15.41,15.7,15.39,15.61,63639,0
2010-10-11,15.49,15.61,15.36,15.53,1377,0
2010-10-12,15.44,15.44,15.34,15.35,7571,0
2010-10-13,15.37,16.05,15.27,15.89,22086,0
2010-10-14,15.91,15.94,15.18,15.24,14264,0
2010-10-15,15.54,15.54,14.91,14.95,29617,0
2010-10-18,15.03,15.13,14.81,15.13,6953,0
2010-10-19,14.85,14.85,14.67,14.76,7789,0
2010-10-20,14.89,15.04,14.83,14.91,6373,0
2010-10-21,15.03,15.03,13.97,14.24,9946,0
2010-10-22,14.25,14.63,14.2,14.61,18900,0
2010-10-25,14.69,14.82,14.59,14.75,12332,0
2010-10-26,14.59,14.83,14.46,14.58,12211,0
2010-10-27,14.42,14.56,14.03,14.15,11594,0
2010-10-28,14.31,14.36,13.68,13.88,27375,0
2010-10-29,13.88,13.95,13.68,13.72,28945,0
2010-11-01,13.83,13.97,13.6,13.61,10062,0
2010-11-02,13.75,13.86,13.39,13.86,18152,0
2010-11-03,13.94,14.03,13.88,14.01,9145,0
2010-11-04,14.16,14.16,13.89,14.08,32038,0
2010-11-05,14.14,14.14,13.74,13.99,14212,0
2010-11-08,14.01,14.01,13.91,13.96,7600,0
2010-11-09,14,14,13.73,13.88,11661,0
2010-11-10,13.93,14.01,13.82,13.93,11587,0
2010-11-11,13.76,14.13,13.76,13.89,6643,0
2010-11-12,13.75,13.92,13.57,13.57,7314,0
2010-11-15,13.59,13.65,13.3,13.35,4398,0
2010-11-16,13.29,13.29,12.8,13.05,23570,0
2010-11-17,13.01,13.29,12.86,13.15,19617,0
2010-11-18,13.34,13.37,13.05,13.05,10331,0
2010-11-19,13.07,13.24,12.85,13.2,10713,0
2010-11-22,13.1,13.12,12.9,13.09,11265,0
2010-11-23,12.93,13.14,12.93,13.05,7168,0
2010-11-24,13.17,13.3,13.09,13.3,5530,0
2010-11-26,13.19,13.37,13.19,13.26,4045,0
2010-11-29,13.25,13.39,13.04,13.32,6446,0
2010-11-30,13.18,13.39,13.18,13.25,6601,0
2010-12-01,13.53,13.81,13.42,13.5,14190,0
2010-12-02,13.45,13.76,13.29,13.73,4995,0
2010-12-03,13.6,13.64,13.41,13.59,3880,0
2010-12-06,13.51,13.56,13.32,13.49,6398,0
2010-12-07,13.6,13.65,13.32,13.65,9511,0
2010-12-08,13.7,13.7,13.4,13.54,4450,0
2010-12-09,13.68,13.8,13.56,13.78,7110,0
2010-12-10,13.88,14.07,13.88,14,17880,0
2010-12-13,14.08,14.08,13.97,13.99,5664,0
2010-12-14,13.98,14.02,13.12,13.21,12340,0
2010-12-15,13.2,13.23,12.95,12.98,9956,0
2010-12-16,12.96,13.24,12.5,13.16,129249,0
2010-12-17,13.21,13.55,13.21,13.42,37031,0
2010-12-20,13.51,13.52,12.62,13.1,18515,0
2010-12-21,13.22,13.27,13.06,13.24,11768,0
2010-12-22,13.24,13.46,13.01,13.44,8573,0
2010-12-23,13.46,13.46,13.32,13.37,7199,0
2010-12-27,13.39,13.49,13.23,13.46,4854,0
2010-12-28,13.45,13.45,13.36,13.36,3232,0
2010-12-29,13.58,13.58,13.24,13.26,3553,0
2010-12-30,13.19,13.36,13.05,13.05,3081,0
2010-12-31,13.08,13.26,13,13.23,11357,0
2011-01-03,13.31,13.39,13.14,13.34,15596,0
2011-01-04,13.4,13.41,13.06,13.06,9402,0
2011-01-05,13.14,13.45,13.07,13.44,6140,0
2011-01-06,13.39,13.44,13.31,13.44,4871,0
2011-01-07,13.3,13.44,13.3,13.42,6193,0
2011-01-10,13.39,13.45,13.3,13.4,3978,0
2011-01-11,13.41,13.48,13.37,13.43,34122,0
2011-01-12,13.49,13.49,13.37,13.48,4430,0
2011-01-13,13.42,13.42,13.33,13.33,3339,0
2011-01-14,13.3,13.4,13.24,13.31,18564,0
2011-01-18,13.25,13.25,13.03,13.09,6457,0
2011-01-19,13.09,13.12,12.37,12.39,14571,0
2011-01-20,12.31,12.4,12.25,12.25,15378,0
2011-01-21,12.31,12.44,12.22,12.23,31157,0
2011-01-24,12.27,12.65,12.12,12.35,31577,0
2011-01-25,12.32,12.45,12.26,12.45,12911,0
2011-01-26,12.52,12.62,12.34,12.6,14098,0
2011-01-27,12.62,12.65,12.2,12.41,12665,0
2011-01-28,12.41,12.55,12.06,12.06,19803,0
2011-01-31,12.09,12.14,11.94,12,23236,0
2011-02-01,12.07,12.22,12.04,12.2,15127,0
2011-02-02,12.2,12.22,12.15,12.16,25606,0
2011-02-03,12.11,12.2,11.94,12,15157,0
2011-02-04,12,12.17,11.9,12.15,150247,0
2011-02-07,12.12,12.4,12.12,12.36,19559,0
2011-02-08,12.3,12.47,12.3,12.44,34055,0
2011-02-09,12.46,12.61,12,12.06,31215,0
2011-02-10,11.92,12.32,11.92,12.25,15940,0
2011-02-11,12.2,12.49,12.16,12.46,26663,0
2011-02-14,12.4,12.63,12.27,12.62,20089,0
2011-02-15,12.55,12.7,12.27,12.38,10876,0
2011-02-16,12.45,12.69,12.38,12.62,374477,0
2011-02-18,13,13.1,12.73,12.79,24175,0
2011-02-22,12.72,13.02,12.57,12.88,23188,0
2011-02-23,12.94,12.97,12.65,12.8,44544,0
2011-02-24,12.8,12.83,12.53,12.72,66666,0
2011-02-25,12.95,13.21,12.52,12.89,11348,0
2011-02-28,12.89,12.98,12.69,12.79,4434,0
2011-03-01,12.81,12.92,12.7,12.81,10525,0
2011-03-02,12.91,13.03,12.72,13,47147,0
2011-03-03,13.17,13.49,13.07,13.4,19112,0
2011-03-04,13.35,13.44,12.97,13.08,13595,0
2011-03-07,13.17,13.17,12.48,12.58,25471,0
2011-03-08,12.64,13,12.6,13,21252,0
2011-03-09,12.89,13,12.89,12.95,21472,0
2011-03-10,12.76,12.77,12.58,12.65,16050,0
2011-03-11,12.73,12.73,12.45,12.53,10971,0
2011-03-14,12.35,12.47,12.19,12.22,6225,0
2011-03-15,11.98,12.28,11.68,12.2,17591,0
2011-03-16,12.1,12.18,11.88,11.91,15598,0
2011-03-17,12.08,12.08,11.76,11.84,9229,0
2011-03-18,11.93,12.24,11.93,12.15,48179,0
2011-03-21,12.31,12.7,12.25,12.7,12967,0
2011-03-22,12.66,12.84,12.66,12.73,7960,0
2011-03-23,12.69,13.01,12.66,12.95,23242,0
2011-03-24,12.95,13.01,12.79,12.82,20171,0
2011-03-25,12.88,13.24,12.87,12.96,64301,0
2011-03-28,13,13.01,12.8,12.81,20645,0
2011-03-29,12.54,12.99,12.31,12.97,13219,0
2011-03-30,13,13.02,12.81,12.99,10889,0
2011-03-31,12.91,13.05,12.91,13,214049,0
2011-04-01,13.1,13.15,13.01,13.1,13451,0
2011-04-04,13.11,13.14,12.71,12.75,33130,0
2011-04-05,12.68,13.05,12.67,12.9,12781,0
2011-04-06,13.02,13.02,12.84,12.99,16409,0
2011-04-07,12.97,13.04,12.9,12.97,39172,0
2011-04-08,13.04,13.04,12.6,12.6,9436,0
2011-04-11,12.58,12.84,12.53,12.53,12681,0
2011-04-12,12.51,12.58,12.23,12.23,16529,0
2011-04-13,12.48,12.48,12.18,12.25,13714,0
2011-04-14,12.17,12.41,12.17,12.4,7083,0
2011-04-15,12.72,12.75,12.35,12.7,12998,0
2011-04-18,12.53,12.75,12.53,12.57,5084,0
2011-04-19,12.7,12.7,12.25,12.31,14089,0
2011-04-20,12.49,12.72,12.11,12.6,25350,0
2011-04-21,12.55,12.74,12.54,12.67,5132,0
2011-04-25,12.62,12.66,12.1,12.15,12678,0
2011-04-26,12.39,12.55,12.31,12.48,14242,0
2011-04-27,12.45,12.45,12.35,12.45,9561,0
2011-04-28,12.48,12.51,12.44,12.51,8929,0
2011-04-29,12.53,12.53,12.41,12.45,5245,0
2011-05-02,12.44,12.59,12.32,12.52,18375,0
2011-05-03,12.43,12.67,12.28,12.35,11175,0
2011-05-04,12.24,12.31,12.22,12.25,7921,0
2011-05-05,12.34,12.45,12.21,12.35,13539,0
2011-05-06,12.67,12.67,12.25,12.31,6527,0
2011-05-09,12.34,12.5,12.34,12.49,15436,0
2011-05-10,12.53,12.53,12.34,12.48,15707,0
2011-05-11,12.44,12.58,12.17,12.32,9940,0
2011-05-12,12.32,12.63,12.31,12.54,13236,0
2011-05-13,12.44,12.56,12.25,12.26,11809,0
2011-05-16,12.17,12.41,12.17,12.25,17986,0
2011-05-17,12.16,12.33,12.16,12.31,11137,0
2011-05-18,12.24,12.33,12.21,12.31,5399,0
2011-05-19,12.38,12.42,12.25,12.28,7744,0
2011-05-20,12.26,12.32,12.19,12.25,71073,0
2011-05-23,12.06,12.14,11.86,11.89,19673,0
2011-05-24,12.11,12.11,11.69,11.71,14938,0
2011-05-25,11.7,11.97,11.63,11.96,3587,0
2011-05-26,11.94,12.03,11.86,12.03,4612,0
2011-05-27,12.03,12.07,11.65,11.74,10758,0
2011-05-31,11.67,11.85,11.62,11.82,18009,0
2011-06-01,11.83,11.9,11.28,11.28,28096,0
2011-06-02,11.29,11.29,11.23,11.26,53865,0
2011-06-03,11.25,11.31,11.15,11.16,230589,0
2011-06-06,11.2,11.2,11.05,11.06,22465,0
2011-06-07,11.05,11.14,11.05,11.05,17238,0
2011-06-08,11.02,11.59,11.02,11.07,25036,0
2011-06-09,11.11,11.18,11.03,11.06,17782,0
2011-06-10,11.01,11.08,11,11.05,44382,0
2011-06-13,11.22,11.22,10.4,10.4,141583,0
2011-06-14,10.41,10.5,10.37,10.4,56627,0
2011-06-15,10.35,10.36,10.2,10.24,50214,0
2011-06-16,10.28,10.32,10.06,10.13,96059,0
2011-06-17,10.2,10.23,9.79,9.83,158061,0
2011-06-20,9.85,10.12,9.85,10.04,34041,0
2011-06-21,10.07,10.34,10,10.26,28676,0
2011-06-22,10.2,10.27,10.06,10.1,54935,0
2011-06-23,9.99,10.38,9.75,10.09,55660,0
2011-06-24,10.11,10.39,9.81,10.04,1082508,0
2011-06-27,10.08,10.38,10.06,10.32,77681,0
2011-06-28,9.97,11.08,9.97,10.81,77206,0
2011-06-29,10.87,11.48,10.87,11.31,145699,0
2011-06-30,11.31,11.55,11.21,11.3,21528,0
2011-07-01,10.91,11.53,10.87,11.37,32466,0
2011-07-05,11.39,11.39,11.09,11.09,18171,0
2011-07-06,11.09,11.23,10.99,11.18,26682,0
2011-07-07,11.19,11.37,11.17,11.34,20146,0
2011-07-08,11.22,11.74,11.22,11.61,14394,0
2011-07-11,11.51,11.57,11.18,11.28,17733,0
2011-07-12,11.28,11.5,11.28,11.36,19185,0
2011-07-13,11.56,11.75,11.54,11.64,14285,0
2011-07-14,11.72,11.81,11.15,11.2,20543,0
2011-07-15,11.26,11.29,11.06,11.18,14235,0
2011-07-18,11.12,11.26,11.11,11.22,16919,0
2011-07-19,11.29,11.29,11,11.26,16874,0
2011-07-20,11.17,11.4,11,11.34,8100,0
2011-07-21,11.45,11.89,11.01,11.55,21602,0
2011-07-22,11.32,11.53,11.29,11.35,8290,0
2011-07-25,11.17,11.35,11.03,11.26,13320,0
2011-07-26,11.24,11.47,11.21,11.31,27746,0
2011-07-27,11.24,11.31,11.05,11.19,23608,0
2011-07-28,11.75,11.75,11.26,11.29,19558,0
2011-07-29,11.22,11.41,11.02,11.32,20238,0
2011-08-01,11.44,12.34,11.3,12.11,114354,0
2011-08-02,12.24,12.41,11.75,11.76,20292,0
2011-08-03,11.74,11.74,11.48,11.66,8046,0
2011-08-04,11.48,11.55,10.99,11.07,11751,0
2011-08-05,11.24,11.88,10.95,11.04,12982,0
2011-08-08,10.08,10.87,10.03,10.87,15348,0
2011-08-09,11.06,11.06,10.3,10.55,31469,0
2011-08-10,10.35,10.57,10.12,10.5,6713,0
2011-08-11,10.62,11.03,10.5,10.84,9679,0
2011-08-12,11.11,11.11,10.65,10.86,10274,0
2011-08-15,10.76,11.34,10.51,11.11,5850,0
2011-08-16,11.37,11.48,10.88,11,12196,0
2011-08-17,10.98,11.03,10.88,10.94,5897,0
2011-08-18,10.9,10.96,10.7,10.93,3022,0
2011-08-19,10.78,11,10.77,10.98,8938,0
2011-08-22,11,11.31,10.64,10.95,34423,0
2011-08-23,9.9,10.19,7.66,7.7,629142,0
2011-08-24,7.79,8.06,7.65,7.7,126708,0
2011-08-25,7.81,7.81,7.56,7.67,25089,0
2011-08-26,7.57,7.65,7.4,7.55,35984,0
2011-08-29,7.52,7.57,7.37,7.5,18597,0
2011-08-30,7.54,7.74,7.46,7.74,47510,0
2011-08-31,7.79,7.85,7.62,7.69,14570,0
2011-09-01,7.69,7.72,7.58,7.58,10825,0
2011-09-02,7.6,7.6,7.41,7.45,9595,0
2011-09-06,7.41,7.41,7.25,7.34,11913,0
2011-09-07,7.35,7.4,7.19,7.21,202587,0
2011-09-08,7.24,7.27,7.14,7.21,17016,0
2011-09-09,7.15,7.24,7.1,7.24,15504,0
2011-09-12,7.2,7.21,7.07,7.11,12856,0
2011-09-13,7.07,7.13,6.88,7.13,31120,0
2011-09-14,7.17,7.21,7.05,7.16,13106,0
2011-09-15,7.18,7.21,7.03,7.12,22778,0
2011-09-16,7.07,7.2,6.95,6.95,24481,0
2011-09-19,6.95,7.02,6.81,6.91,25835,0
2011-09-20,7.04,7.06,6.88,6.95,611365,0
2011-09-21,7.02,7.03,6.81,6.81,5568,0
2011-09-22,6.81,6.94,6.75,6.86,14219,0
2011-09-23,6.85,6.95,6.85,6.86,44573,0
2011-09-26,6.92,7.02,6.9,6.93,11775,0
2011-09-27,7.06,7.19,7.01,7.11,15060,0
2011-09-28,7.2,7.54,7.07,7.3,165450,0
2011-09-29,7.36,7.61,7.31,7.53,13555,0
2011-09-30,7.52,7.81,7.5,7.76,12038,0
2011-10-03,7.76,7.95,7.67,7.95,86665,0
2011-10-04,7.94,8.01,7.3,7.95,21784,0
2011-10-05,7.69,8.08,7.68,8.07,28634,0
2011-10-06,7.95,8.1,7.86,8.03,6998,0
2011-10-07,8.12,8.25,7.96,8.11,3739,0
2011-10-10,7.91,8.21,7.91,8.21,7758,0
2011-10-11,8.2,10.2,8.13,9.76,239609,0
2011-10-12,9.82,10.14,9.51,9.67,38020,0
2011-10-13,9.75,9.77,9.56,9.6,16383,0
2011-10-14,9.86,9.86,8.62,8.86,30186,0
2011-10-17,8.5,9.43,7.96,8.34,81649,0
2011-10-18,8.07,8.5,8.06,8.29,58381,0
2011-10-19,8.22,8.29,8.01,8.24,17303,0
2011-10-20,8.1,8.2,7.75,7.87,29306,0
2011-10-21,7.82,8.26,7.38,8.23,84616,0
2011-10-24,8.25,8.46,8.12,8.31,14910,0
2011-10-25,8.25,8.8,7.88,8.62,19633,0
2011-10-26,8.73,8.73,7.9,7.95,66923,0
2011-10-27,7.97,8.45,7.97,8.39,159079,0
2011-10-28,8.41,8.75,8.24,8.67,34263,0
2011-10-31,8.54,8.99,8.41,8.8,17290,0
2011-11-01,8.76,9.18,8.58,9.03,11014,0
2011-11-02,9.21,9.69,8.9,9.52,43240,0
2011-11-03,9.6,10.35,9.5,10.07,7905,0
2011-11-04,9.99,9.99,9.57,9.66,19380,0
2011-11-07,9.79,9.79,9.52,9.76,5148,0
2011-11-08,9.78,9.88,9.61,9.84,7589,0
2011-11-09,9.66,9.66,9.29,9.35,20388,0
2011-11-10,9.48,9.48,8.93,9.25,7175,0
2011-11-11,9.37,9.37,8.23,9.27,7825,0
2011-11-14,9.22,9.49,9.14,9.49,7011,0
2011-11-15,9.48,10.08,9.45,9.94,12055,0
2011-11-16,9.83,10.01,9.7,9.89,4700,0
2011-11-17,9.81,9.9,9.65,9.83,9083,0
2011-11-18,9.82,9.82,9.16,9.27,3950,0
2011-11-21,9.34,9.37,8.37,9.21,20647,0
2011-11-22,9.26,9.35,9.07,9.15,6257,0
2011-11-23,9.24,9.24,9.02,9.1,2144,0
2011-11-25,9.11,9.12,8.95,9.05,1000,0
2011-11-28,8.98,9.15,8.66,8.89,4826,0
2011-11-29,9,9.21,8.89,8.9,2810,0
2011-11-30,9.04,9.25,9.01,9.01,5070,0
2011-12-01,8.91,9.05,8.86,8.98,2628,0
2011-12-02,9.03,9.03,8.81,8.99,10739,0
2011-12-05,9.15,9.19,8.85,9,5420,0
2011-12-06,8.95,8.98,8.81,8.81,4000,0
2011-12-07,8.83,8.83,8.48,8.48,16018,0
2011-12-08,8.53,8.53,8.13,8.31,5682,0
2011-12-09,8.1,8.35,8.02,8.14,8029,0
2011-12-12,7.95,8.1,7.77,7.86,11800,0
2011-12-13,7.86,7.92,7.76,7.84,900,0
2011-12-14,7.85,7.85,7.75,7.85,4010,0
2011-12-15,7.88,7.88,7.65,7.75,2320,0
2011-12-16,7.8,8.32,7.63,8.03,5291,0
2011-12-19,8.22,8.22,7.34,7.7,3484,0
2011-12-20,7.76,8.23,7.76,8.05,7742,0
2011-12-21,8.19,8.25,7.9,7.95,7112,0
2011-12-22,7.97,8.04,7.5,7.95,18910,0
2011-12-23,8.21,8.23,7.93,8.11,2882,0
2011-12-27,8.09,8.2,7.85,8.04,7000,0
2011-12-28,7.98,8.08,7.36,7.6,44886,0
2011-12-29,7.94,7.96,7.31,7.61,52526,0
2011-12-30,7.82,7.97,7.48,7.73,16750,0
2012-01-03,7.84,7.94,7.74,7.92,2772,0
2012-01-04,7.78,8.28,7.46,7.48,115597,0
2012-01-05,7.45,7.55,7.39,7.53,2625,0
2012-01-06,7.53,7.81,7.4,7.8,12556,0
2012-01-09,7.86,8.13,7.8,7.9,21874,0
2012-01-10,7.97,8.15,7.81,7.98,1555,0
2012-01-11,8.05,8.15,7.98,8.12,8930,0
2012-01-12,8.1,8.25,8.04,8.22,11740,0
2012-01-13,8.19,8.39,8.19,8.39,3167,0
2012-01-17,8.18,8.18,7.97,8.15,5670,0
2012-01-18,8.09,8.2,7.51,8.19,31178,0
2012-01-19,8.14,8.25,8.14,8.24,2850,0
2012-01-20,7.98,8.24,7.98,8.24,2599,0
2012-01-23,8.1,8.23,8.1,8.15,1208,0
2012-01-24,8.1,8.18,8.1,8.16,4400,0
2012-01-25,8.19,8.24,7.8,8.16,1142,0
2012-01-26,8.17,8.34,8.17,8.34,2609,0
2012-01-27,8.35,8.39,8.22,8.25,4692,0
2012-01-30,8.25,8.4,8.23,8.4,3999,0
2012-01-31,8.52,9.46,8.49,9.31,5892,0
2012-02-01,9.42,9.43,9.14,9.14,1008,0
2012-02-02,8.84,9.12,8.61,8.66,1121,0
2012-02-03,9.19,9.24,8.56,8.69,9109,0
2012-02-06,8.99,9.23,8.9,8.94,1198,0
2012-02-07,8.56,8.57,7.98,8.34,19559,0
2012-02-08,8.35,8.5,8.28,8.5,9382,0
2012-02-09,8.52,8.67,8.35,8.57,3934,0
2012-02-10,8.56,8.92,8.47,8.5,22748,0
2012-02-13,8.91,8.91,8.55,8.7,5250,0
2012-02-14,8.75,8.75,8.55,8.59,5950,0
2012-02-15,8.5,8.5,8.33,8.5,3600,0
2012-02-16,8.17,8.5,8.17,8.36,916,0
2012-02-17,8.94,8.94,8.65,8.75,5604,0
2012-02-21,8.72,9,8.68,8.72,2200,0
2012-02-22,8.5,8.75,8.5,8.55,500,0
2012-02-23,8.52,8.54,8.51,8.52,769,0
2012-02-24,8.5,8.72,8.5,8.62,1287,0
2012-02-27,8.6,8.61,8.52,8.56,1784,0
2012-02-28,8.45,8.45,7.5,8.06,686881,0
2012-02-29,8.07,8.28,8.05,8.27,3981,0
2012-03-01,8.15,8.26,8.08,8.14,3838,0
2012-03-02,8.06,8.25,8.02,8.15,4311,0
2012-03-05,8.13,8.2,8,8.2,1690,0
2012-03-06,8.02,8.12,8,8.05,3224,0
2012-03-07,8.05,8.12,7.89,7.99,7179,0
2012-03-08,7.87,8.06,7.81,7.89,12567,0
2012-03-09,8.02,8.04,7.9,8.02,8336,0
2012-03-12,8.15,8.28,7.99,8.28,8846,0
2012-03-13,8.44,8.52,8.04,8.45,8312,0
2012-03-14,8.55,8.65,8.42,8.55,5570,0
2012-03-15,8.58,8.62,8.21,8.43,14179,0
2012-03-16,8.38,8.5,8.13,8.39,6598,0
2012-03-19,8.36,8.64,8.16,8.35,6300,0
2012-03-20,8.54,8.6,8.15,8.27,6509,0
2012-03-21,8.27,8.45,8.15,8.15,847,0
2012-03-22,8.4,8.71,8.35,8.5,11721,0
2012-03-23,8.5,8.5,8.21,8.44,5335,0
2012-03-26,8.41,8.48,8.21,8.21,3719,0
2012-03-27,8.33,8.33,8.06,8.12,1549,0
2012-03-28,8,8,7.76,8,27878,0
2012-03-29,7.95,8,7.81,7.88,13549,0
2012-03-30,7.79,7.97,7.62,7.75,9967,0
2012-04-02,7.58,7.88,7.53,7.88,6066,0
2012-04-03,7.58,7.89,7.57,7.89,5290,0
2012-04-04,7.92,7.96,7.51,7.88,640,0
2012-04-05,7.86,7.86,7.06,7.45,7065,0
2012-04-09,7.51,7.56,7.31,7.44,5755,0
2012-04-10,7.11,7.12,6.77,6.87,16888,0
2012-04-11,6.84,7.01,6.8,6.94,6616,0
2012-04-12,6.93,7.19,6.92,7.18,2152,0
2012-04-13,7.04,7.19,6.93,7.11,10111,0
2012-04-16,7.23,7.25,6.76,6.97,15958,0
2012-04-17,6.95,7.24,6.9,7.03,13066,0
2012-04-18,6.89,6.91,6.84,6.84,1500,0
2012-04-19,6.77,6.97,6.74,6.9,5308,0
2012-04-20,6.84,6.89,6.67,6.84,1822,0
2012-04-23,6.85,6.96,6.37,6.65,14812,0
2012-04-24,6.57,6.94,6.48,6.67,26658,0
2012-04-25,6.7,7.04,6.7,6.83,6753,0
2012-04-26,6.88,6.97,6.8,6.8,3946,0
2012-04-27,7.19,7.2,7.1,7.1,1471,0
2012-04-30,7.12,7.12,6.52,6.8,3100,0
2012-05-01,6.9,6.97,6.89,6.91,1027,0
2012-05-02,6.92,7.33,6.55,6.6,15111,0
2012-05-03,6.68,6.76,6.4,6.43,23917,0
2012-05-04,6.47,6.48,6.17,6.45,8122,0
2012-05-07,6.49,6.98,6.37,6.87,3325,0
2012-05-08,6.67,6.75,6.66,6.75,780,0
2012-05-09,6.63,6.88,6.52,6.66,22442,0
2012-05-10,6.72,6.72,6.24,6.44,17557,0
2012-05-11,6.29,6.51,6.19,6.19,20502,0
2012-05-14,6.09,6.25,6.06,6.06,12619,0
2012-05-15,6.03,6.18,6.02,6.09,800,0
2012-05-16,6.14,6.28,6.1,6.28,2707,0
2012-05-17,6.16,6.34,6.1,6.24,4767,0
2012-05-18,6.27,6.34,6.1,6.19,3423,0
2012-05-21,6.26,6.33,5.94,5.94,11350,0
2012-05-22,6.12,6.12,5.57,5.7,35213,0
2012-05-23,5.68,5.7,5.51,5.61,13817,0
2012-05-24,5.56,5.83,5.56,5.72,6074,0
2012-05-25,5.51,5.7,5.51,5.58,2030,0
2012-05-29,5.58,6.03,5.58,5.67,9893,0
2012-05-30,5.68,6.05,5.68,5.85,2966,0
2012-05-31,5.99,5.99,5.56,5.8,1940,0
2012-06-01,5.76,5.76,5.52,5.52,14791,0
2012-06-04,5.64,5.75,5.45,5.54,17629,0
2012-06-05,5.59,5.59,5.52,5.52,200,0
2012-06-06,5.27,5.56,5.27,5.48,2100,0
2012-06-07,5.47,5.55,5.26,5.4,1952,0
2012-06-08,5.43,5.54,5.3,5.45,2118,0
2012-06-11,5.43,5.54,5.37,5.53,4170,0
2012-06-12,5.41,5.46,5.41,5.41,1079,0
2012-06-13,5.51,5.51,5.39,5.4,23590,0
2012-06-14,5.41,5.49,5.25,5.25,16183,0
2012-06-15,5.25,5.25,4.78,4.9,27448,0
2012-06-18,4.75,4.86,4.47,4.72,292389,0
2012-06-19,4.72,4.95,4.53,4.63,10007,0
2012-06-20,4.63,4.74,4.5,4.72,7583,0
2012-06-21,4.76,4.89,4.61,4.66,6356,0
2012-06-22,4.68,4.85,4.61,4.75,11931,0
2012-06-25,4.79,4.8,4.51,4.64,6456,0
2012-06-26,4.64,4.73,4.64,4.66,2063,0
2012-06-27,4.65,4.75,4.47,4.72,13061,0
2012-06-28,4.62,4.83,4.55,4.66,9883,0
2012-06-29,4.74,4.893,4.63,4.78,10653,0
2012-07-02,4.78,5.24,4.76,4.76,24811,0
2012-07-05,4.85,5.16,4.85,5.08,9353,0
2012-07-06,5.08,5.47,5.03,5.22,6736,0
2012-07-09,5.43,5.7,5.27,5.55,17183,0
2012-07-10,5.55,5.6,5.05,5.22,10308,0
2012-07-11,5.19,5.31,4.92,5.23,2817,0
2012-07-12,5.04,5.17,4.95,5.08,7496,0
2012-07-13,5.22,5.22,4.9,4.96,10280,0
2012-07-16,4.96,5.26,4.96,5.07,2500,0
2012-07-17,5.1,5.1,4.78,5.03,8018,0
2012-07-18,5.08,5.13,4.75,4.85,13596,0
2012-07-19,4.73,4.94,4.58,4.69,5648,0
2012-07-20,4.76,4.76,4.3,4.41,9692,0
2012-07-23,4.44,4.55,4.26,4.26,3351,0
2012-07-24,4.31,4.39,4.31,4.39,552,0
2012-07-25,4.33,4.4,4.22,4.23,1736,0
2012-07-26,4.31,4.44,4.22,4.32,2552,0
2012-07-27,4.32,4.32,4.11,4.21,5205,0
2012-07-30,4.15,4.37,4.1,4.15,9494,0
2012-07-31,4.15,4.2,4.0401,4.19,15484,0
2012-08-01,4.14,4.18,4.14,4.18,2029,0
2012-08-02,4.18,4.36,4.03,4.15,2698,0
2012-08-06,4.23,4.3,4.14,4.2,2750,0
2012-08-07,4.17,4.25,4.02,4.05,11557,0
2012-08-08,4.09,4.29,4,4.14,21598,0
2012-08-09,4.12,4.12,4.01,4.1,600,0
2012-08-10,4.06,4.19,3.97,4,5635,0
2012-08-13,4.01,4.02,3.96,4,1740,0
2012-08-14,3.98,3.99,3.91,3.91,6433,0
2012-08-15,3.9,3.914,3.75,3.75,39976,0
2012-08-16,3.8,3.85,3.75,3.85,28857,0
2012-08-17,3.77,3.8,3.7,3.8,9100,0
2012-08-20,3.79,3.89,3.6898,3.69,2200,0
2012-08-21,3.69,3.731,3.68,3.68,6928,0
2012-08-22,3.73,3.908,3.7,3.7,17635,0
2012-08-23,3.75,3.75,3.7,3.7,700,0
2012-08-24,3.74,3.871,3.7,3.75,3570,0
2012-08-27,3.75,3.96,3.7,3.7,9299,0
2012-08-28,3.83,3.83,3.7,3.7,3791,0
2012-08-29,3.7,3.75,3.7,3.75,2000,0
2012-08-30,3.77,3.77,3.7,3.7,2258,0
2012-08-31,3.99,3.99,3.71,3.71,3027,0
2012-09-04,3.71,3.87,3.63,3.67,16294,0
2012-09-05,3.75,3.85,3.7499,3.75,6400,0
2012-09-06,3.75,3.75,3.72,3.72,600,0
2012-09-07,3.75,3.85,3.735,3.735,2660,0
2012-09-10,3.75,3.83,3.6425,3.6568,3720,0
2012-09-11,3.71,4,3.65,3.65,19054,0
2012-09-12,3.68,3.99,3.68,3.73,12800,0
2012-09-13,3.82,3.93,3.73,3.74,14071,0
2012-09-14,3.76,3.77,3.7,3.72,11897,0
2012-09-17,3.76,3.76,3.7,3.72,2700,0
2012-09-18,3.73,3.79,3.7,3.74,3940,0
2012-09-19,3.71,3.74,3.7,3.71,26007,0
2012-09-20,3.7,3.85,3.7,3.8,7931,0
2012-09-21,3.78,3.84,3.762,3.84,4961,0
2012-09-24,3.82,3.85,3.7,3.7,17958,0
2012-09-25,3.74,3.75,3.7,3.7,1700,0
2012-09-26,3.71,3.71,3.63,3.64,1605,0
2012-09-27,3.69,3.755,3.6432,3.6432,1302,0
2012-10-01,3.65,3.65,3.47,3.52,31903,0
2012-10-02,3.69,3.69,3.53,3.57,1765,0
2012-10-03,3.57,3.68,3.45,3.52,5002,0
2012-10-04,3.43,3.6,3.41,3.55,8441,0
2012-10-05,3.5,3.6,3.5,3.54,1755,0
2012-10-08,3.56,3.56,3.45,3.531,1936,0
2012-10-09,3.45,3.49,3.34,3.36,24306,0
2012-10-10,3.33,3.45,3.33,3.4,5460,0
2012-10-11,3.4,3.41,3.3,3.3,1931,0
2012-10-15,3.31,3.48,3.31,3.35,1600,0
2012-10-16,3.42,3.42,3.28,3.38,2100,0
2012-10-17,3.43,3.43,3.07,3.14,27744,0
2012-10-18,3.03,3.17,3.02,3.11,44988,0
2012-10-19,3.03,3.1,2.95,3.1,36709,0
2012-10-22,3.07,3.2,2.95,3.13,6795,0
2012-10-23,3.06,3.18,3.05,3.16,5802,0
2012-10-24,3.02,3.1883,3.02,3.1883,460,0
2012-10-25,3.11,3.11,3,3.08,3639,0
2012-10-26,3.17,3.17,2.8,2.93,79451,0
2012-10-31,2.92,3.28,2.65,2.85,44362,0
2012-11-01,2.9,2.9,2.88,2.88,676,0
2012-11-02,2.89,2.96,2.78,2.95,10740,0
2012-11-05,2.96,3.2,2.85,2.85,9280,0
2012-11-06,2.87,2.94,2.8,2.8,12177,0
2012-11-07,2.79,3.18,2.77,2.99,14479,0
2012-11-08,3.05,3.0983,2.8,2.82,12095,0
2012-11-09,2.92,3,2.84,2.9,18554,0
2012-11-12,2.85,2.97,2.82,2.85,2738,0
2012-11-13,2.92,3.28,2.92,2.98,27130,0
2012-11-14,3.02,3.02,2.94,2.99,7478,0
2012-11-15,2.95,3.1,2.94,3,18139,0
2012-11-16,3.01,3.05,2.93,3.05,8800,0
2012-11-19,3,3,2.89,2.92,25382,0
2012-11-20,2.95,3.05,2.95,3.03,3100,0
2012-11-21,3.05,3.2199,2.95,3.05,11145,0
2012-11-23,2.99,3.08,2.97,2.97,3500,0
2012-11-26,3.04,3.07,3.01,3.02,3958,0
2012-11-27,2.98,3.23,2.97,2.99,10236,0
2012-11-28,2.95,3.15,2.95,3.1,1700,0
2012-11-29,3.1,3.14,2.9711,3.065,9521,0
2012-11-30,2.96,3.26,2.9,3.26,41929,0
2012-12-03,3.29,3.34,3.05,3.16,7166,0
2012-12-04,3.16,3.21,2.95,3.1,27794,0
2012-12-05,3.14,3.29,3.05,3.1,15996,0
2012-12-06,3.15,3.15,3.15,3.15,1600,0
2012-12-07,3.2,3.3,3.03,3.29,23731,0
2012-12-10,3.45,3.52,3.21,3.4,13100,0
2012-12-11,3.22,3.44,3.1,3.2,44082,0
2012-12-12,3.2399,3.2399,3.06,3.12,7963,0
2012-12-13,3.06,3.4,3.06,3.32,14652,0
2012-12-14,3.31,3.4,3.09,3.3,5316,0
2012-12-17,3.37,3.51,3.3,3.51,2200,0
2012-12-18,3.61,3.6199,3.31,3.46,17704,0
2012-12-19,3.22,3.49,3.21,3.45,9294,0
2012-12-20,3.6128,3.6128,3.26,3.4,9040,0
2012-12-21,3.31,3.37,3.2701,3.37,6460,0
2012-12-24,3.51,3.51,3.39,3.39,3738,0
2012-12-26,3.5,3.55,3.28,3.34,7396,0
2012-12-27,3.292,3.5,3.292,3.4,4414,0
2012-12-28,3.35,3.49,3.28,3.34,4144,0
2012-12-31,3.46,3.55,3.32,3.45,11067,0
2013-01-02,3.4,3.5,3.34,3.49,10056,0
2013-01-03,3.34,3.459,3.32,3.39,7089,0
2013-01-04,3.39,3.44,3.38,3.44,7217,0
2013-01-07,3.44,3.5,3.41,3.42,4564,0
2013-01-08,3.2989,3.55,3.2989,3.48,10561,0
2013-01-09,3.3101,3.5,3.3101,3.46,5850,0
2013-01-10,3.45,3.5,3.45,3.5,3000,0
2013-01-11,3.47,3.5,3.47,3.48,7274,0
2013-01-14,3.48,3.5,3.45,3.45,995,0
2013-01-15,3.46,3.6,3.423,3.5,8553,0
2013-01-16,3.56,3.6946,3.5,3.68,14796,0
2013-01-17,3.7,3.73,3.56,3.7,21167,0
2013-01-18,3.69,3.73,3.5,3.55,15873,0
2013-01-22,3.58,3.68,3.5601,3.68,13606,0
2013-01-23,3.68,3.72,3.64,3.65,19000,0
2013-01-24,3.61,4,3.61,3.69,34528,0
2013-01-25,3.66,4,3.66,3.79,44459,0
2013-01-28,3.76,4,3.76,3.94,9591,0
2013-01-29,4,4.73,3.98,4.724,61659,0
2013-01-30,4.74,5.95,4.74,5.57,94942,0
2013-01-31,5.47,5.57,4.66,5,81965,0
2013-02-01,5.39,5.4,4.86,4.98,25291,0
2013-02-04,4.98,5.399,4.6464,4.85,7272,0
2013-02-05,4.91,5.21,4.5,4.75,24065,0
2013-02-06,4.97,5.12,4.675,4.86,18484,0
2013-02-07,4.92,4.92,4.76,4.84,5859,0
2013-02-08,4.68,4.97,4.68,4.97,10946,0
2013-02-11,4.91,5,4.75,4.82,68983,0
2013-02-12,4.74,4.84,4.72,4.75,15620,0
2013-02-13,4.75,4.75,4.563,4.72,12634,0
2013-02-14,4.81,4.81,4.54,4.75,9145,0
2013-02-15,4.75,4.8,4.45,4.79,34086,0
2013-02-19,4.85,5.0499,4.732,4.83,37412,0
2013-02-20,4.76,5,4.59,4.65,20651,0
2013-02-21,4.9499,4.9499,4.64,4.65,18371,0
2013-02-22,4.75,4.81,4.69,4.69,18781,0
2013-02-25,4.769,5.029,4.65,4.65,40577,0
2013-02-26,4.7,4.75,4.68,4.74,7049,0
2013-02-27,4.8,4.99,4.7101,4.95,29659,0
2013-02-28,4.95,5,4.73,4.94,18992,0
2013-03-01,4.91,4.99,4.56,4.96,22164,0
2013-03-04,4.95,5.1,4.91,5.1,21150,0
2013-03-05,5.03,5.15,4.91,4.95,24246,0
2013-03-06,4.92,5.05,4.89,4.99,9203,0
2013-03-07,5,5,4.9,4.9,5854,0
2013-03-08,5.04,5.05,4.95,5,11671,0
2013-03-11,4.96,5.01,4.9,4.95,10945,0
2013-03-12,4.99,4.99,4.87,4.89,9838,0
2013-03-13,4.97,5,4.97,5,6100,0
2013-03-14,4.93,5.05,4.9,4.94,10364,0
2013-03-15,4.98,5.04,4.85,4.85,34654,0
2013-03-18,4.89,5.128,4.8401,4.95,12257,0
2013-03-19,4.99,5.05,4.9799,5,15361,0
2013-03-20,4.9699,5,4.9699,5,1384,0
2013-03-21,4.93,5,4.9001,4.97,12001,0
2013-03-22,5.01,5.01,4.84,4.84,2363,0
2013-03-25,4.85,4.95,4.84,4.84,3529,0
2013-03-26,4.87,4.99,4.87,4.95,2243,0
2013-03-27,5,5,4.84,4.84,4055,0
2013-03-28,4.83,4.97,4.83,4.91,5100,0
2013-04-01,4.9,5.23,4.79,4.81,35591,0
2013-04-02,4.82,4.93,4.74,4.89,3500,0
2013-04-03,5.13,5.18,4.62,5.01,8866,0
2013-04-04,4.72,4.96,4.64,4.96,2053,0
2013-04-05,4.8,4.9766,4.57,4.9766,4689,0
2013-04-08,4.84,4.85,4.3701,4.59,26997,0
2013-04-09,4.42,4.76,4.42,4.66,11373,0
2013-04-10,4.83,4.9,4.58,4.76,7000,0
2013-04-11,4.8,4.84,4.67,4.74,2100,0
2013-04-12,4.69,4.88,4.69,4.69,4163,0
2013-04-15,4.7,4.99,4.52,4.61,17264,0
2013-04-16,4.68,4.7999,4.58,4.78,4355,0
2013-04-17,4.67,4.89,4.65,4.79,3654,0
2013-04-18,4.74,4.85,4.73,4.85,3596,0
2013-04-19,4.61,4.77,4.5,4.65,10218,0
2013-04-22,4.58,4.92,4.5,4.74,4647,0
2013-04-23,4.83,4.83,4.65,4.72,5435,0
2013-04-24,4.72,4.76,4.6501,4.76,4988,0
2013-04-25,4.78,4.8115,4.6,4.68,2995,0
2013-04-26,4.6,4.9,4.6,4.82,7202,0
2013-04-29,4.9,5.06,4.83,5.01,11784,0
2013-04-30,4.95,5.18,4.95,5.13,14849,0
2013-05-01,5.15,5.15,5.1,5.14,6582,0
2013-05-02,5.23,5.55,5.09,5.32,8140,0
2013-05-03,5.35,5.5153,5.27,5.3668,18024,0
2013-05-06,5.7,6.12,5.5811,5.95,89523,0
2013-05-07,5.61,6.01,5.61,5.98,32947,0
2013-05-08,6.05,6.05,5.85,6,36213,0
2013-05-09,6,6.4,5.9,6.39,104008,0
2013-05-10,6.3,6.75,6.2,6.39,67794,0
2013-05-13,6.3,6.3,5.89,6.16,44798,0
2013-05-14,6.15,6.3,5.87,6.29,36591,0
2013-05-15,6.5299,6.5299,6.23,6.23,11902,0
2013-05-16,6.23,6.68,5.95,6.25,15014,0
2013-05-17,5.99,6.36,5.92,6.29,40876,0
2013-05-20,6.17,6.77,6.17,6.48,31866,0
2013-05-21,6.53,6.668,6.32,6.33,19289,0
2013-05-22,6.39,6.599,6.0601,6.29,10090,0
2013-05-23,6.39,6.66,6.15,6.4,11924,0
2013-05-24,6.45,6.5,6.4,6.42,1834,0
2013-05-28,6.4,6.45,6.0725,6.31,13585,0
2013-05-29,6.43,6.48,6.34,6.48,52081,0
2013-05-30,6.485,6.485,6.34,6.44,9807,0
2013-05-31,6.36,6.49,6.25,6.47,28294,0
2013-06-03,6.4,6.5,6.28,6.28,16486,0
2013-06-04,6.35,6.4,6.3,6.4,21862,0
2013-06-05,6.4,6.48,6.32,6.35,58686,0
2013-06-06,6.4,6.49,6.4,6.49,45715,0
2013-06-07,6.45,6.6,6.4101,6.54,31831,0
2013-06-10,6.4,6.6,6.4,6.58,5776,0
2013-06-11,6.56,6.61,6.51,6.59,19984,0
2013-06-12,6.68,6.68,6.55,6.55,4819,0
2013-06-13,6.6001,6.75,6.6001,6.71,13132,0
2013-06-14,6.8,6.89,6.58,6.59,12829,0
2013-06-17,6.575,6.7799,6.5,6.5,5371,0
2013-06-18,6.5,6.69,6.5,6.57,4068,0
2013-06-19,6.52,6.68,6.5,6.53,5255,0
2013-06-20,6.48,6.525,6.081,6.25,13285,0
2013-06-21,6.2,6.32,6.1,6.1,10562,0
2013-06-24,6.15,6.4,6.15,6.2,6856,0
2013-06-25,6.37,6.37,6.2,6.2,2780,0
2013-06-26,6.29,6.5998,6.16,6.2,2832,0
2013-06-27,6.15,6.51,6.15,6.37,6905,0
2013-06-28,6.295,6.4499,6.295,6.44,9235,0
2013-07-01,6.46,6.58,6.29,6.52,8760,0
2013-07-02,6.61,6.7,6.33,6.67,17631,0
2013-07-03,6.68,6.68,6.48,6.58,1946,0
2013-07-05,6.59,6.61,6.1982,6.5,3215,0
2013-07-08,6.41,6.58,6.16,6.29,14607,0
2013-07-09,6.26,6.7,6.11,6.43,6794,0
2013-07-10,6.69,6.69,6.32,6.56,3326,0
2013-07-11,6.67,6.67,6.5,6.61,3957,0
2013-07-12,6.56,6.6899,6.2,6.57,5904,0
2013-07-15,6.52,6.53,6.32,6.49,4048,0
2013-07-16,6.43,6.44,6.35,6.4,4835,0
2013-07-17,6.38,6.5,6.31,6.41,5575,0
2013-07-18,6.4,6.4,6.24,6.25,2755,0
2013-07-19,6.21,6.558,6.08,6.22,14065,0
2013-07-22,6.38,6.49,6.07,6.25,4744,0
2013-07-23,6.17,6.609,6.02,6.29,14343,0
2013-07-24,6.34,6.34,5.83,5.83,32538,0
2013-07-25,5.8,5.9,5.76,5.9,26695,0
2013-07-26,5.85,6.18,5.79,6.17,14109,0
2013-07-29,6.24,6.58,6.14,6.34,9789,0
2013-07-30,6.46,6.47,6.16,6.25,8115,0
2013-07-31,6.12,6.35,5.95,6.21,11224,0
2013-08-01,6.19,6.23,6,6.03,23413,0
2013-08-02,6.1,6.25,6.05,6.07,6236,0
2013-08-05,6.05,6.25,6.05,6.12,9235,0
2013-08-06,6.06,6.31,5.9,6.15,25566,0
2013-08-07,6.01,6.09,5.98,5.99,2030,0
2013-08-08,6.12,6.18,6.03,6.03,4013,0
2013-08-09,5.94,6.06,5.86,5.86,9349,0
2013-08-12,5.92,6.2,5.9101,5.92,10779,0
2013-08-13,6.02,6.02,5.57,5.84,8317,0
2013-08-14,5.71,6.17,5.71,5.72,18385,0
2013-08-15,5.62,5.88,5.34,5.73,12348,0
2013-08-16,5.66,5.7388,5.626,5.67,5123,0
2013-08-19,5.7,5.77,5.7,5.71,4744,0
2013-08-20,5.72,5.81,5.56,5.75,12763,0
2013-08-21,5.67,5.83,5.44,5.64,7515,0
2013-08-22,5.99,5.99,5.46,5.59,3595,0
2013-08-23,5.56,5.78,5.49,5.7,7448,0
2013-08-26,5.71,5.8799,5.59,5.81,15269,0
2013-08-27,5.84,5.84,5.65,5.69,4318,0
2013-08-28,5.85,5.85,5.56,5.64,8014,0
2013-08-29,5.62,5.745,5.55,5.61,13330,0
2013-08-30,5.66,5.66,5.4,5.44,4948,0
2013-09-03,5.44,5.52,5.4,5.41,10559,0
2013-09-04,5.35,5.59,5.28,5.45,13187,0
2013-09-05,5.5,5.65,5.5,5.58,20322,0
2013-09-06,5.56,5.6,5.49,5.51,1925,0
2013-09-09,5.75,5.75,5.52,5.61,9275,0
2013-09-10,5.5,5.7,5.5,5.69,6221,0
2013-09-11,5.61,5.7,5.6,5.7,23806,0
2013-09-12,5.73,5.98,5.73,5.87,24702,0
2013-09-13,5.84,5.87,5.73,5.81,4780,0
2013-09-16,5.73,5.8,5.73,5.78,13633,0
2013-09-17,5.74,5.78,5.65,5.71,6063,0
2013-09-18,5.82,6.23,5.7,5.82,18133,0
2013-09-19,5.85,6.249,5.81,6.05,24634,0
2013-09-20,6,6.12,5.87,6.06,26460,0
2013-09-23,5.89,6.2,5.89,6.19,15686,0
2013-09-24,6.18,6.48,6.09,6.37,20700,0
2013-09-25,6.35,6.5,6.26,6.46,17400,0
2013-09-26,9.06,9.33,8.75,8.8,514400,0
2013-09-27,8.48,8.99,8.48,8.59,318700,0
2013-09-30,8.75,9.04,8.75,8.96,123000,0
2013-10-01,8.95,9.05,8.77,8.98,78400,0
2013-10-02,9.05,9.09,8.89,8.93,22400,0
2013-10-03,8.87,9,8.87,8.97,40300,0
2013-10-04,8.91,9.05,8.91,9,18300,0
2013-10-07,8.86,9.09,8.86,8.94,33400,0
2013-10-08,9.02,9.05,8.96,8.99,19221,0
2013-10-09,8.96,9.04,8.88,8.92,8900,0
2013-10-10,8.99,9.04,8.93,8.97,11800,0
2013-10-11,9,9.02,8.82,9.02,80400,0
2013-10-14,8.92,9.1,8.92,9,27000,0
2013-10-15,9,9.04,8.98,9.02,64300,0
2013-10-16,9.02,9.05,8.98,9.05,46600,0
2013-10-17,9.15,9.87,9.13,9.67,80157,0
2013-10-18,9.84,11.09,9.72,11.03,331200,0
2013-10-21,11.1,11.91,11.1,11.91,459324,0
2013-10-22,11.75,12.3,11.59,12.26,398200,0
2013-10-23,12.31,12.62,12.1,12.44,273300,0
2013-10-24,12.45,12.95,12.2,12.65,170300,0
2013-10-25,12.81,12.99,12.5,12.59,122800,0
2013-10-28,12.76,13.29,12.74,13.16,1152500,0
2013-10-29,13.33,13.5,13.16,13.37,126800,0
2013-10-30,13.4,14.05,13.17,13.35,83100,0
2013-10-31,13.498,13.5,12.841,13.28,49367,0
2013-11-01,13.42,13.86,13.25,13.64,247300,0
2013-11-04,13.83,14.25,13.37,13.53,372900,0
2013-11-05,13.65,13.84,13,13.25,77600,0
2013-11-06,13.01,13.32,12.66,12.99,903400,0
2013-11-07,12.88,13.22,12.27,12.84,472000,0
2013-11-08,12.43,13.04,12.43,12.84,358900,0
2013-11-11,12.72,13.35,12.72,13.26,261600,0
2013-11-12,13.38,13.66,13.1,13.3,213500,0
2013-11-13,13.29,13.5,13.04,13.32,97400,0
2013-11-14,13.49,14.24,13.38,13.97,240000,0
2013-11-15,14,15.62,13.97,15.48,340000,0
2013-11-18,15.58,16.09,14.9,16.07,382190,0
2013-11-19,15.95,16.38,15.05,15.24,219500,0
2013-11-20,15.36,15.98,15.29,15.41,77100,0
2013-11-21,15.69,15.8,15.01,15.17,131800,0
2013-11-22,14.83,14.83,13.5,14.43,308700,0
2013-11-25,14.45,14.5,14.03,14.34,98600,0
2013-11-26,14.34,14.97,14.15,14.86,65284,0
2013-11-27,14.96,14.97,14.2,14.2,62000,0
2013-11-29,14.23,14.26,13.6,14.13,48379,0
2013-12-02,13.77,14.6,13.22,14.47,133100,0
2013-12-03,14.51,14.62,13.7,13.97,47000,0
2013-12-04,13.87,14.48,13.68,14.36,37600,0
2013-12-05,14.5,15.28,14.23,14.3,56100,0
2013-12-06,14.38,14.979,14.32,14.52,112261,0
2013-12-09,14.52,14.65,14.11,14.6,91700,0
2013-12-10,14.25,14.72,13.67,13.77,82513,0
2013-12-11,13.77,14.5,13.7,14.38,100100,0
2013-12-12,14.38,14.5,13.82,14.31,53600,0
2013-12-13,14.27,14.45,13.9,14.09,32836,0
2013-12-16,14.13,14.38,14.01,14.24,72700,0
2013-12-17,14.02,14.27,13.52,14.01,57700,0
2013-12-18,13.84,14.23,13.81,13.95,31400,0
2013-12-19,13.84,14.1,13.8,13.85,46759,0
2013-12-20,13.82,14.03,13.64,14.03,95469,0
2013-12-23,14.22,14.54,14.2,14.32,43239,0
2013-12-24,14.4,14.51,13.51,14.26,22190,0
2013-12-26,14.2,14.31,13.95,14.15,19209,0
2013-12-27,14.16,14.39,13.91,14.05,34400,0
2013-12-30,14.02,14.06,13.65,13.87,62400,0
2013-12-31,13.88,14.14,12.89,13.38,125000,0
2014-01-02,13.13,13.19,12.4,12.59,177599,0
2014-01-03,12.52,13.255,11.95,13.14,100115,0
2014-01-06,13.14,13.2,12.75,13.07,28000,0
2014-01-07,13.23,13.736,13.2,13.72,36026,0
2014-01-08,13.59,14,13.55,13.77,23004,0
2014-01-09,14.06,14.06,13.44,13.76,20993,0
2014-01-10,14,14.09,13.8,13.95,46000,0
2014-01-13,13.98,14.04,13.66,13.72,43228,0
2014-01-14,13.82,14.06,13.77,14.03,36000,0
2014-01-15,14.09,14.09,13.91,14.03,17600,0
2014-01-16,14.04,14.09,13.79,14.05,30300,0
2014-01-17,14.14,14.14,13.92,14,11875,0
2014-01-21,14.05,14.23,13.8,13.88,24800,0
2014-01-22,13.89,14.1,13.78,14.03,28900,0
2014-01-23,13.89,13.9,13.56,13.9,27900,0
2014-01-24,13.63,13.84,13.44,13.77,21300,0
2014-01-27,13.73,13.83,13.5,13.71,40400,0
2014-01-28,13.77,14,13.77,13.9,54000,0
2014-01-29,13.74,13.85,13.5,13.51,37100,0
2014-01-30,13.52,15.24,12.7,14.75,102700,0
2014-01-31,14.77,14.77,14.17,14.75,57356,0
2014-02-03,14.75,14.76,13.83,13.9,55331,0
2014-02-04,13.57,14.72,13.418,13.58,33217,0
2014-02-05,13.01,13.97,13,13.81,34925,0
2014-02-06,13.79,14.49,13.68,14.49,38898,0
2014-02-07,14.58,15.2,14.24,14.82,56403,0
2014-02-10,14.4,14.87,14.13,14.7,63001,0
2014-02-11,14.639,14.639,13.62,13.95,100632,0
2014-02-12,13.79,14.18,13.29,13.44,46366,0
2014-02-13,13.32,13.88,13.32,13.66,11445,0
2014-02-14,13.73,14.21,13.63,13.75,20122,0
2014-02-18,13.8,13.82,13.32,13.68,18029,0
2014-02-19,13.68,14.12,13.45,13.9,30574,0
2014-02-20,13.94,14.28,13.74,14.24,38805,0
2014-02-21,14.34,14.38,14.06,14.31,19123,0
2014-02-24,14.31,14.47,13.98,14.27,31657,0
2014-02-25,14.35,14.42,14.27,14.38,12617,0
2014-02-26,14.42,14.93,14.32,14.85,41614,0
2014-02-27,14.88,15.61,14.87,15.31,51317,0
2014-02-28,15.47,15.48,15.193,15.37,44748,0
2014-03-03,15.39,15.5,15.2,15.3,32564,0
2014-03-04,15.38,15.5,15.085,15.5,41397,0
2014-03-05,15.5,15.77,14.52,14.8,41119,0
2014-03-06,14.89,15.4,14.7,14.8,22268,0
2014-03-07,15,15,14.67,14.8,38443,0
2014-03-10,14.72,14.82,14.5,14.82,21300,0
2014-03-11,14.8,15.23,14.8,14.86,27691,0
2014-03-12,15,15,14.77,14.91,14348,0
2014-03-13,15.01,15.12,14.8,14.83,17111,0
2014-03-14,14.8,14.99,14.75,14.78,24730,0
2014-03-17,14.56,14.97,14.54,14.7,30785,0
2014-03-18,14.79,14.84,14.62,14.79,31683,0
2014-03-19,14.83,14.92,14.63,14.8,12923,0
2014-03-20,14.74,14.9,14.73,14.82,27647,0
2014-03-21,14.94,14.95,14.83,14.9,64681,0
2014-03-24,14.83,14.88,14.56,14.7,9317,0
2014-03-25,14.79,14.98,14.57,14.71,20050,0
2014-03-26,14.89,14.98,14.4,14.6,35800,0
2014-03-27,14.67,14.89,14.44,14.71,22545,0
2014-03-28,14.44,14.74,14.43,14.7,11311,0
2014-03-31,14.92,14.99,14.68,14.72,37895,0
2014-04-01,14.69,14.85,14.69,14.84,19184,0
2014-04-02,14.91,14.91,14.67,14.82,31108,0
2014-04-03,14.81,15.47,14.75,15.01,71475,0
2014-04-04,15.14,15.63,15.14,15.63,72503,0
2014-04-07,15.75,16.15,15.32,15.72,85281,0
2014-04-08,15.81,16.15,15.5,15.7,29163,0
2014-04-09,15.73,15.82,15.65,15.82,23430,0
2014-04-10,15.7,16.99,15.7,16.61,181730,0
2014-04-11,16.62,17.2,16.5,17.06,68907,0
2014-04-14,17.37,18,17.1,17.399,111370,0
2014-04-15,17.678,17.678,17.11,17.35,83512,0
2014-04-16,17.7,17.7,17.36,17.66,19736,0
2014-04-17,17.66,18.44,17.56,18.37,128417,0
2014-04-21,18.88,19.57,18.37,18.89,97164,0
2014-04-22,18.982,19.1,18.692,18.92,69707,0
2014-04-23,19.07,19.12,18.36,18.44,34587,0
2014-04-24,18.48,18.95,17.77,18,34412,0
2014-04-25,17.86,17.99,17.67,17.82,43260,0
2014-04-28,17.75,18.71,17.55,18,41161,0
2014-04-29,18,18.45,17.83,17.92,61459,0
2014-04-30,17.36,17.74,16.43,16.66,82890,0
2014-05-01,16.5,17.01,16.37,16.8,47119,0
2014-05-02,16.65,16.99,16.25,16.84,32216,0
2014-05-05,16.63,16.91,16.07,16.65,78927,0
2014-05-06,16.74,17.23,16.6,17.08,46468,0
2014-05-07,17.316,17.888,16.994,17.05,28383,0
2014-05-08,17.02,17.35,17,17.08,21700,0
2014-05-09,16.97,17.974,16.76,17.19,24929,0
2014-05-12,17.02,17.366,17,17.27,47915,0
2014-05-13,17.2,17.476,16.886,16.95,154702,0
2014-05-14,16.84,17.366,16.84,17.065,41720,0
2014-05-15,17,17.268,16.67,16.71,31397,0
2014-05-16,16.68,16.68,14.7,15.33,169602,0
2014-05-19,15.13,15.95,14.82,15.55,69396,0
2014-05-20,15.43,15.787,15.01,15.15,23670,0
2014-05-21,15.06,15.892,14.9,14.99,43240,0
2014-05-22,15.66,15.66,15.06,15.47,43784,0
2014-05-23,15.77,16.85,15.77,16.19,146832,0
2014-05-27,16.5,17.065,16.201,16.74,103334,0
2014-05-28,17.11,17.11,16.236,16.82,89174,0
2014-05-29,16.82,17.18,16.754,16.84,144179,0
2014-05-30,16.82,17.14,16.6,16.9,47043,0
2014-06-02,16.99,17.06,16.26,16.9,78197,0
2014-06-03,16.89,17.11,16.59,16.99,57647,0
2014-06-04,17.02,17.88,16.99,17.82,80714,0
2014-06-05,17.94,18.85,17.83,18.68,130093,0
2014-06-06,18.64,18.797,18.35,18.57,69400,0
2014-06-09,18.6,18.78,18.37,18.6,42473,0
2014-06-10,18.47,18.55,17.78,18.12,23500,0
2014-06-11,17.81,18.185,17.71,17.98,17863,0
2014-06-12,18.02,18.23,17.55,17.58,28625,0
2014-06-13,17.75,17.75,16.9,17.03,45286,0
2014-06-16,16.96,17.03,16.85,16.98,36577,0
2014-06-17,17,17.58,16.935,17.48,39543,0
2014-06-18,17.59,17.98,17.51,17.97,30588,0
2014-06-19,18,18.74,17.828,18.51,60666,0
2014-06-20,18.47,19.12,18.44,19.11,101618,0
2014-06-23,19.19,19.4,18.95,19.24,120698,0
2014-06-24,19.01,19.19,18.46,18.6,54401,0
2014-06-25,18.61,18.75,18.32,18.55,35795,0
2014-06-26,18.59,19.06,18.39,18.77,36486,0
2014-06-27,18.77,19.05,17.95,18.08,837618,0
2014-06-30,18,18.73,17.51,18.59,90149,0
2014-07-01,18.5,18.7,18.148,18.33,62870,0
2014-07-02,18.1,18.65,17.72,17.89,54800,0
2014-07-03,18,18.01,17.66,17.88,20953,0
2014-07-07,17.94,18.05,17.62,17.93,62963,0
2014-07-08,18.14,18.14,17.34,17.69,35772,0
2014-07-09,17.71,17.955,17.34,17.81,38227,0
2014-07-10,17.5,17.75,16.9,17.12,147882,0
2014-07-11,16.9,17.56,16.9,17.19,18294,0
2014-07-14,17.4,17.53,17.11,17.47,69055,0
2014-07-15,17.45,17.45,16.98,17.32,34694,0
2014-07-16,17.45,17.64,17.28,17.5,27979,0
2014-07-17,17.43,17.69,17.17,17.3,19045,0
2014-07-18,17.2,17.665,17.2,17.57,22836,0
2014-07-21,17.56,18.15,17.47,17.93,25409,0
2014-07-22,17.97,18.67,17.97,18.59,31461,0
2014-07-23,18.54,18.91,18.54,18.86,26850,0
2014-07-24,18.9,19.03,18.488,18.62,34930,0
2014-07-25,18.47,18.86,18.47,18.62,36617,0
2014-07-28,18.76,18.76,18.14,18.5,57911,0
2014-07-29,18.46,18.54,18.19,18.45,25369,0
2014-07-30,18.51,18.69,18.34,18.58,52149,0
2014-07-31,18.75,19.5,18.21,18.5,329018,0
2014-08-01,18.83,18.83,17.8,18.11,89594,0
2014-08-04,18.13,18.95,18.09,18.69,55716,0
2014-08-05,18.56,19,18.18,18.34,42053,0
2014-08-06,18.02,18.47,18.02,18.33,25871,0
2014-08-07,18.49,18.6,17.944,18.32,15734,0
2014-08-08,18.34,18.98,18.34,18.97,20442,0
2014-08-11,19.12,19.5,17.81,19.13,52902,0
2014-08-12,19.09,19.17,18.798,18.9,27008,0
2014-08-13,18.86,18.86,18.5,18.59,42029,0
2014-08-14,18.94,18.94,17.84,18.21,41993,0
2014-08-15,18.25,18.25,17.7,17.82,25128,0
2014-08-18,17.7,17.8,17.385,17.46,35107,0
2014-08-19,17.46,18.5,16.86,18.43,21056,0
2014-08-20,18.31,18.31,17.835,17.94,8946,0
2014-08-21,18,18,17.74,17.9,26606,0
2014-08-22,17.82,18.3,17.63,18.1,14695,0
2014-08-25,18.42,18.912,18.1,18.72,76789,0
2014-08-26,18.72,18.74,18.55,18.69,60852,0
2014-08-27,18.64,19,18.64,18.79,36765,0
2014-08-28,18.79,18.89,18.71,18.82,29014,0
2014-08-29,18.8,18.9,18.71,18.79,17971,0
2014-09-02,18.8,18.85,18.65,18.77,76802,0
2014-09-03,18.87,18.87,17.55,17.89,94328,0
2014-09-04,17.85,18.5,17.21,17.36,65769,0
2014-09-05,17.3,17.58,17.05,17.41,81606,0
2014-09-08,17.33,17.56,17.07,17.34,13326,0
2014-09-09,17.11,17.3,16.95,16.99,50805,0
2014-09-10,16.9,17.33,16.766,17.06,22109,0
2014-09-11,16.95,17.26,16.86,17.19,17790,0
2014-09-12,17.22,17.36,16.59,17.02,26853,0
2014-09-15,17.05,17.24,16.81,16.81,24616,0
2014-09-16,16.88,17.33,16.86,16.91,12536,0
2014-09-17,16.96,18.13,16.74,16.97,24394,0
2014-09-18,16.98,17.52,16.6,17.32,29003,0
2014-09-19,17.34,17.99,17.09,17.96,54525,0
2014-09-22,17.63,17.86,17.316,17.51,25373,0
2014-09-23,17.48,17.52,17.03,17.03,26261,0
2014-09-24,17.14,17.59,16.95,17.27,23486,0
2014-09-25,17.15,17.49,16.98,17.14,23685,0
2014-09-26,17.25,17.6,17.25,17.51,7988,0
2014-09-29,17.3,17.6,17.2,17.45,18540,0
2014-09-30,17.34,17.79,17.33,17.53,116541,0
2014-10-01,17.5,18.135,16.93,16.93,43921,0
2014-10-02,17.08,17.23,16.833,17.1,15718,0
2014-10-03,16.92,17.43,16.92,17.24,21000,0
2014-10-06,17.31,17.41,16.34,16.63,46506,0
2014-10-07,16.46,16.72,15.31,16.08,35292,0
2014-10-08,15.68,16.45,14.555,16.16,27744,0
2014-10-09,16.22,16.48,15.87,15.99,44992,0
2014-10-10,15.81,16.45,15.48,15.48,48386,0
2014-10-13,15.29,16,13.9,14.05,138581,0
2014-10-14,14.69,15.06,14.11,14.6,42991,0
2014-10-15,14.33,15.07,14.33,15.04,54354,0
2014-10-16,14.99,15.898,14.88,15.73,28749,0
2014-10-17,17.402,17.402,15.54,15.63,23821,0
2014-10-20,15.65,16.39,15.51,16.32,38233,0
2014-10-21,16.19,17.03,16.08,16.9,23319,0
2014-10-22,17.02,17.36,16.08,16.12,9721,0
2014-10-23,16.36,17,16,16.8,30873,0
2014-10-24,17.01,17.01,16.27,16.86,24227,0
2014-10-27,16.87,17.07,16.41,16.46,9559,0
2014-10-28,17.09,17.3,16.773,17.26,55862,0
2014-10-29,17.23,17.74,17.18,17.5,44225,0
2014-10-30,17.5,17.5,17.15,17.41,15273,0
2014-10-31,17.35,17.5,16.81,16.9,62814,0
2014-11-03,17.5,18.5,17.38,17.6,140916,0
2014-11-04,17.2,17.588,16.48,17.5,74647,0
2014-11-05,17.4,17.69,17.13,17.29,48724,0
2014-11-06,17.16,17.28,16.8,17.17,50678,0
2014-11-07,17.21,17.5,16.98,17.47,32362,0
2014-11-10,17.44,17.5,17.16,17.24,31479,0
2014-11-11,17.25,18.45,17.03,18.24,77914,0
2014-11-12,18.29,18.74,18.29,18.48,60498,0
2014-11-13,18.37,18.48,18.09,18.27,17003,0
2014-11-14,18.51,18.53,18,18.45,23763,0
2014-11-17,18.47,18.74,18.29,18.44,38722,0
2014-11-18,18.46,18.88,18.38,18.53,50783,0
2014-11-19,18.45,18.48,18.01,18.29,37259,0
2014-11-20,18.24,18.28,18.01,18.26,11505,0
2014-11-21,18.51,18.88,18.1,18.81,31306,0
2014-11-24,18.66,19.14,18.66,19.08,39552,0
2014-11-25,19.45,19.45,18.95,19.31,9798,0
2014-11-26,19.5,19.85,19.25,19.85,48413,0
2014-11-28,19.8,20.29,19.77,19.99,28574,0
2014-12-01,20.1,20.55,20.02,20.42,61848,0
2014-12-02,20.57,21.1,20.46,20.94,60367,0
2014-12-03,20.72,21.7,20.54,21.65,107094,0
2014-12-04,21.47,22.1,20.85,22.1,55337,0
2014-12-05,22.2,23.4,22.2,23.35,142718,0
2014-12-08,23.36,23.676,22.99,23.14,51834,0
2014-12-09,22.96,23.07,21.69,22.34,108134,0
2014-12-10,22.32,22.56,21.339,21.45,67599,0
2014-12-11,21.55,22.888,21.55,22.76,71107,0
2014-12-12,22.49,23.49,22.08,22.52,39244,0
2014-12-15,22.73,23.66,22.57,22.77,48550,0
2014-12-16,22.74,23,22.53,22.57,26279,0
2014-12-17,22.51,23,21.92,22.98,53161,0
2014-12-18,23.42,23.65,22.73,23.55,39772,0
2014-12-19,23.48,23.66,21.6,22.65,137654,0
2014-12-22,22.65,24.1,22.25,24.09,95092,0
2014-12-23,24.12,26,22.31,25.42,86534,0
2014-12-24,25.46,26.19,25.46,25.88,51136,0
2014-12-26,26.03,26.85,25.9,26.68,36058,0
2014-12-29,26.7,27.27,25.941,27.21,46789,0
2014-12-30,27.26,28.39,26.636,28.19,68208,0
2014-12-31,28.39,28.7,27.95,28.4,65643,0
2015-01-02,28.71,28.725,26.63,27.89,54971,0
2015-01-05,27.8,28.08,27.12,27.24,73671,0
2015-01-06,27.39,27.45,25.73,26.59,53420,0
2015-01-07,25.34,27.38,25.01,27.26,48448,0
2015-01-08,27.65,27.85,27.14,27.74,83253,0
2015-01-09,27.74,28.02,27.24,27.88,111501,0
2015-01-12,27.89,28.75,27.43,28.67,79177,0
2015-01-13,28.96,30.33,28.86,30.15,190469,0
2015-01-14,29.63,30.42,29.57,29.8,58498,0
2015-01-15,29.94,29.94,28,28.41,90644,0
2015-01-16,28.27,29.3,28.27,28.99,36421,0
2015-01-20,29.5,29.5,28.84,28.96,68882,0
2015-01-21,28.92,29.44,27.704,28.68,34866,0
2015-01-22,28.72,29.95,28.45,29.61,88981,0
2015-01-23,29.1,29.74,29.1,29.44,77450,0
2015-01-26,29.3,29.64,28.91,29.35,65397,0
2015-01-27,29.03,30.51,28.251,29.65,31697,0
2015-01-28,29.69,30.15,29,29.11,54797,0
2015-01-29,29.45,29.45,28.82,29,34494,0
2015-01-30,28.86,29.38,27.42,27.8,41717,0
2015-02-02,27.3,27.72,25.95,27.5,100986,0
2015-02-03,26.89,28.48,25.43,28.18,40813,0
2015-02-04,27.9,28.83,27.8,28.13,25151,0
2015-02-05,28.17,29.23,28.09,28.55,34842,0
2015-02-06,28.47,29.595,28.15,28.32,53964,0
2015-02-09,28.08,28.17,27.27,27.42,45757,0
2015-02-10,27.58,28.05,26.86,27.67,64382,0
2015-02-11,30,31.99,29.04,29.97,138826,0
2015-02-12,29.51,30.5,29.46,30.2,54919,0
2015-02-13,30,30.91,29.96,30.27,79841,0
2015-02-17,31.01,31.99,30.58,31.74,106996,0
2015-02-18,31.488,31.8,31.215,31.79,38042,0
2015-02-19,31.85,31.98,31.08,31.39,38114,0
2015-02-20,31.35,32.14,31.16,31.31,40977,0
2015-02-23,31.3,31.5,30.78,31.37,38321,0
2015-02-24,31.35,31.88,30.2,31.24,26658,0
2015-02-25,31.24,31.5,31,31.13,27624,0
2015-02-26,31.22,31.5,30.73,30.74,38062,0
2015-02-27,30.26,31.06,30.21,30.45,29121,0
2015-03-02,30.31,30.83,29.04,29.44,93100,0
2015-03-03,29.15,29.82,28.85,29.36,45100,0
2015-03-04,29.19,29.5,28.93,29.14,34200,0
2015-03-05,29.09,29.6,28.15,29.3,32800,0
2015-03-06,29.07,29.39,28.31,28.43,34400,0
2015-03-09,28.14,29.7,28.14,28.98,81900,0
2015-03-10,28.53,28.9,28,28.05,78800,0
2015-03-11,28.5,29,27.89,28.37,69100,0
2015-03-12,28.07,29.13,28.07,28.7,72600,0
2015-03-13,28.33,29.12,28.27,28.56,42600,0
2015-03-16,28.84,29.48,28.2,28.31,106100,0
2015-03-17,28.66,29.14,27.68,27.97,88000,0
2015-03-18,27.95,29,27.57,28.89,58800,0
2015-03-19,28.77,29.24,28.46,28.66,74300,0
2015-03-20,28.65,29,27.76,28.53,95800,0
2015-03-23,28.51,29.02,28.04,28.44,47800,0
2015-03-24,28.24,29,28,28.9,26500,0
2015-03-25,29,29,27.03,27.11,28500,0
2015-03-26,26.55,27.61,25.77,26.01,84900,0
2015-03-27,26.1,27.54,26.1,27.2,43000,0
2015-03-30,27.3,27.81,26.8,27.31,37300,0
2015-03-31,27.09,27.82,26.78,27.69,48627,0
2015-04-01,27.7,28,27.16,27.99,47900,0
2015-04-02,27.97,28.53,27.24,27.43,48200,0
2015-04-06,27.25,27.68,24.8,25.68,124800,0
2015-04-07,25.75,26.73,25.01,25.07,100543,0
2015-04-08,26.35,26.67,25.16,26.51,39300,0
2015-04-09,26.45,26.88,25.6,26.74,49765,0
2015-04-10,26.86,27.24,26.39,26.99,51000,0
2015-04-13,27,27.98,26.83,27.63,31700,0
2015-04-14,27.51,27.63,27.24,27.52,51700,0
2015-04-15,27.55,28.44,26.8,28.24,57910,0
2015-04-16,28.41,28.41,27.59,27.61,53351,0
2015-04-17,27.3,27.83,26.91,27,45800,0
2015-04-20,27.05,27.8,27.05,27.73,56114,0
2015-04-21,27.98,28.64,27.85,28.57,36551,0
2015-04-22,28.7,28.93,27.74,28.35,21827,0
2015-04-23,28.02,28.97,27.69,28.68,41000,0
2015-04-24,28.83,28.98,28.13,28.96,46943,0
2015-04-27,28.7,29.08,26.53,26.77,58300,0
2015-04-28,26.67,27.37,26.05,26.72,48400,0
2015-04-29,26.55,27.09,26.08,26.14,34700,0
2015-04-30,26.13,26.4,24.3,24.56,51100,0
2015-05-01,24.58,25.49,24.54,25.41,37100,0
2015-05-04,25.56,26.03,25.3,25.37,53200,0
2015-05-05,25.69,26.5,23.05,24.39,97100,0
2015-05-06,24.4,24.83,23.86,24.22,75143,0
2015-05-07,24.4,25.85,24.22,25.41,28954,0
2015-05-08,25.01,25.78,23.69,25.24,49100,0
2015-05-11,25.13,25.75,24.86,25.19,31400,0
2015-05-12,24.89,25.99,24.44,24.65,39006,0
2015-05-13,24.65,24.87,23.18,23.24,94700,0
2015-05-14,22.97,23.47,21.8,22.21,170900,0
2015-05-15,21.65,23.83,21.5,23.24,1244622,0
2015-05-18,23.21,24,23.21,23.93,113745,0
2015-05-19,23.8,24.275,23.41,23.84,108331,0
2015-05-20,23.94,23.94,23.25,23.36,61900,0
2015-05-21,23.43,23.55,22.89,23.21,92100,0
2015-05-22,23.22,23.5,23.22,23.38,76800,0
2015-05-26,23.4,23.59,22.9,23.16,47822,0
2015-05-27,23.11,23.38,22.84,23.25,66500,0
2015-05-28,23.25,24.03,22.91,23.99,41141,0
2015-05-29,24,24,22.92,23.04,40200,0
2015-06-01,23.32,23.95,22.77,23.54,62504,0
2015-06-02,23.55,23.92,23.458,23.74,75250,0
2015-06-03,23.7,23.93,23.28,23.84,37200,0
2015-06-04,23.78,23.89,23.36,23.79,27500,0
2015-06-05,23.76,23.95,23.4,23.9,45500,0
2015-06-08,23.62,23.84,23.02,23.15,34300,0
2015-06-09,23.08,23.29,22.39,23,65753,0
2015-06-10,23.08,23.83,23.08,23.73,30587,0
2015-06-11,23.54,23.84,23.27,23.3,29990,0
2015-06-12,23.29,23.57,22.92,23.25,31200,0
2015-06-15,23.14,23.93,22.91,23.37,100300,0
2015-06-16,23.75,23.82,23.13,23.46,100900,0
2015-06-17,23.45,23.45,22.88,22.97,48200,0
2015-06-18,23,23.67,23,23.5,102500,0
2015-06-19,23.57,24.7,23.37,24.39,72300,0
2015-06-22,24.58,24.93,24.27,24.46,101200,0
2015-06-23,24.65,24.87,24,24.47,71565,0
2015-06-24,24.45,24.75,21.96,22.08,80100,0
2015-06-25,22.1,22.56,21.59,21.97,60800,0
2015-06-26,21.96,22.49,21.44,21.62,431400,0
2015-06-29,21.47,22.34,21.46,21.52,40700,0
2015-06-30,21.69,21.69,21.19,21.23,45542,0
2015-07-01,21.5,21.5,19.73,19.8,102700,0
2015-07-02,19.83,20.38,19.2,19.6,145200,0
2015-07-06,19.31,21.01,19.31,20.26,117400,0
2015-07-07,20.25,20.73,19.72,20,96400,0
2015-07-08,19.97,20.82,19.62,20.69,62700,0
2015-07-09,20.71,21.59,20.63,21.34,45000,0
2015-07-10,24.1,24.29,21.2,21.89,49100,0
2015-07-13,22,22,21.38,21.63,63200,0
2015-07-14,21.66,22.53,21.66,21.75,59874,0
2015-07-15,21.85,24,21.19,21.21,54001,0
2015-07-16,21.47,22.4,21.47,21.84,56900,0
2015-07-17,21.9,21.9,20.68,20.71,90700,0
2015-07-20,20.6,20.7,19.85,20.1,69800,0
2015-07-21,20.15,20.8,20.13,20.4,62400,0
2015-07-22,20.19,20.56,19.92,20.01,27100,0
2015-07-23,20.11,20.22,19.2,19.28,31600,0
2015-07-24,19.17,19.61,18.85,19.17,27600,0
2015-07-27,18.92,20.35,18.59,18.71,13100,0
2015-07-28,18.86,20.55,18.5,19.2,19100,0
2015-07-29,19.21,19.95,19.21,19.26,17000,0
2015-07-30,19.1,19.22,18.37,18.6,53900,0
2015-07-31,18.69,19.89,18.69,19.56,71100,0
2015-08-03,19.71,20.33,19.41,19.62,68322,0
2015-08-04,19,23.48,19,21.54,99900,0
2015-08-05,21.25,21.5,20.06,20.07,62900,0
2015-08-06,20.07,20.14,19.12,19.36,64416,0
2015-08-07,19.17,20.3,19.17,19.64,51200,0
2015-08-10,19.8,20.25,19.22,20,58200,0
2015-08-11,19.71,20.54,19.71,20.39,30557,0
2015-08-12,20.2,20.31,19.62,20.31,59800,0
2015-08-13,20.45,20.45,19.7,20.11,44600,0
2015-08-14,20.04,21.42,20,21,31200,0
2015-08-17,20.84,21.49,20.4,20.9,51800,0
2015-08-18,20.78,20.99,20,20.09,35800,0
2015-08-19,20.01,20.98,19.2,20.3,66300,0
2015-08-20,20.1,20.95,19.82,19.82,76700,0
2015-08-21,19.45,20,19.28,19.6,58400,0
2015-08-24,19.3,19.64,18.682,18.75,101079,0
2015-08-25,19.46,19.46,17.75,17.78,147400,0
2015-08-26,18.08,18.28,17.58,17.95,81300,0
2015-08-27,18.08,18.76,17.67,18.46,90600,0
2015-08-28,18.46,19.85,18.17,19.56,59800,0
2015-08-31,16.66,19.83,16.33,19.75,67300,0
2015-09-01,19.28,19.65,18.64,18.78,81300,0
2015-09-02,18.89,19.1,18.5,18.73,52600,0
2015-09-03,18.79,18.96,18.2,18.44,38700,0
2015-09-04,18.24,19.21,18.06,18.81,41100,0
2015-09-08,19.18,19.41,18.8,19.17,50300,0
2015-09-09,19.39,19.54,18.51,18.52,55500,0
2015-09-10,18.4,19.59,18.4,19.49,31090,0
2015-09-11,19.31,20.78,19.31,20.73,69500,0
2015-09-14,20.75,21.13,20.7,21.02,80800,0
2015-09-15,21.01,21.77,20.94,21.66,82400,0
2015-09-16,22.4,23,21.72,22.08,87900,0
2015-09-17,22.22,22.88,22.08,22.77,60913,0
2015-09-18,22.47,22.97,22.39,22.68,50900,0
2015-09-21,22.85,23.25,22.61,22.78,68100,0
2015-09-22,22.5,22.89,21.85,21.91,44500,0
2015-09-23,21.97,21.97,19.91,20,38427,0
2015-09-24,19.81,20,18.93,19.04,71135,0
2015-09-25,19.19,19.19,18.17,18.19,75300,0
2015-09-28,18.23,18.23,17.24,17.32,77072,0
2015-09-29,17.21,17.87,17.06,17.64,81400,0
2015-09-30,17.72,17.83,17.21,17.23,75100,0
2015-10-01,17.23,17.88,17.23,17.77,76700,0
2015-10-02,17.6,17.79,17.23,17.76,68100,0
2015-10-05,17.84,18.75,17.82,18.28,73756,0
2015-10-06,18.25,19.02,18.25,18.33,47300,0
2015-10-07,18.27,19.76,18.27,19.57,74000,0
2015-10-08,19.57,20.85,19.57,20.71,54400,0
2015-10-09,20.84,21.32,20.11,20.33,43300,0
2015-10-12,20.42,20.43,19.77,19.95,38095,0
2015-10-13,20.47,20.47,19.42,19.42,38100,0
2015-10-14,19.51,19.92,19.19,19.37,39900,0
2015-10-15,19.61,20.38,19.53,20.35,29200,0
2015-10-16,20.44,20.57,19.8,19.85,23400,0
2015-10-19,19.41,20.09,19.41,19.79,18624,0
2015-10-20,19.78,20.22,19.71,20.17,8140,0
2015-10-21,20.09,20.4,19.65,19.75,34800,0
2015-10-22,19.78,20.05,19.02,19.6,43600,0
2015-10-23,19.71,20.58,19.56,20.56,27900,0
2015-10-26,20.6,20.6,19.32,19.48,31300,0
2015-10-27,19.38,19.38,17.58,17.67,135900,0
2015-10-28,17.8,18.62,17.69,18.16,54600,0
2015-10-29,18.24,18.66,17.77,18.07,120100,0
2015-10-30,18.13,18.5,17.88,18.18,62100,0
2015-11-02,18.2,19.53,18.19,18.68,98352,0
2015-11-03,18.69,19.46,18.67,18.9,120200,0
2015-11-04,19.46,20.03,19.15,19.4,141697,0
2015-11-05,19.39,19.44,18.52,18.75,55100,0
2015-11-06,18.6,19.6,18.27,18.93,78500,0
2015-11-09,18.79,19.01,18.42,18.45,51499,0
2015-11-10,18.1,19.33,18.1,19.06,64500,0
2015-11-11,19.06,19.14,18.72,18.95,43900,0
2015-11-12,18.68,19.3,18.38,18.5,36500,0
2015-11-13,18.5,19.07,18.1,19.03,54600,0
2015-11-16,18.99,19.21,18,19.05,49300,0
2015-11-17,19.35,19.94,19.02,19.26,48300,0
2015-11-18,19.41,20.25,19.41,19.6,43300,0
2015-11-19,19.65,19.88,19.27,19.49,36700,0
2015-11-20,19.65,20.15,19.65,20,52700,0
2015-11-23,19.86,20.38,19.82,19.92,39400,0
2015-11-24,19.79,20.19,19.79,20.06,52200,0
2015-11-25,19.98,20.36,19.52,19.83,117100,0
2015-11-27,19.76,20.78,19.76,20.46,45600,0
2015-11-30,20.45,20.55,19.84,19.94,48500,0
2015-12-01,19.92,20.32,19.85,19.9,54028,0
2015-12-02,19.91,20.13,19.66,19.95,50282,0
2015-12-03,19.96,20.16,19.15,19.17,66548,0
2015-12-04,19.2,19.64,19.01,19.55,41000,0
2015-12-07,19.53,19.53,18.04,18.17,66200,0
2015-12-08,17.98,18.31,17.42,17.55,38802,0
2015-12-09,17.4,18.72,17.4,18.59,67500,0
2015-12-10,18.69,18.83,17.71,17.72,50900,0
2015-12-11,17.4,17.51,16.54,16.61,44900,0
2015-12-14,16.54,16.69,16.26,16.54,55652,0
2015-12-15,16.67,17.17,16.55,16.74,39200,0
2015-12-16,16.9,17.2,16.63,17.14,62300,0
2015-12-17,17.46,18.16,16.74,16.81,41500,0
2015-12-18,16.81,16.87,15.99,16.37,151700,0
2015-12-21,16.51,17.3,16.49,16.69,55300,0
2015-12-22,16.71,17.2,16.52,17.16,37282,0
2015-12-23,17.17,17.89,17.17,17.89,57100,0
2015-12-24,17.18,18.91,17.18,18.6,30517,0
2015-12-28,18.51,18.51,16.865,17.73,45014,0
2015-12-29,17.91,18.35,17.51,17.82,29268,0
2015-12-30,17.65,18.12,17.45,18,55400,0
2015-12-31,17.9,18.2,17.44,17.45,39805,0
2016-01-04,17.14,17.81,16.7,17.39,42817,0
2016-01-05,17.34,17.34,16.63,17.12,60444,0
2016-01-06,16.85,17.01,16.08,16.71,24870,0
2016-01-07,16.06,17,15.2,16,45957,0
2016-01-08,15.97,16.23,15.63,15.89,30643,0
2016-01-11,15.5,16.01,14.93,15.56,40926,0
2016-01-12,15.65,15.92,15.0466,15.35,52031,0
2016-01-13,15.47,15.69,13.88,13.99,57781,0
2016-01-14,14.03,14.3352,13.32,13.76,79686,0
2016-01-15,13.29,13.51,12.65,13,108925,0
2016-01-19,13.19,13.19,12.37,12.93,75600,0
2016-01-20,12.58,13.82,11.58,13.72,64241,0
2016-01-21,13.78,14.93,13.51,14.6,38124,0
2016-01-22,14.89,15.69,14.59,15.54,40053,0
2016-01-25,15.44,15.57,13.88,14.4,29273,0
2016-01-26,14.52,15.6904,14,15.29,66965,0
2016-01-27,14.82,15.91,14.02,15.11,41314,0
2016-01-28,15.26,15.54,14.39,15.25,31994,0
2016-01-29,15.25,16.28,14.88,16.17,32924,0
2016-02-01,15.93,16.59,15.3,16.43,32231,0
2016-02-02,18.23,18.23,15.0401,15.46,98851,0
2016-02-03,15.48,15.48,14.07,14.53,115012,0
2016-02-04,14.5,15.98,14.5,15.76,52814,0
2016-02-05,15.75,15.75,14.82,14.84,61824,0
2016-02-08,14.64,15.35,14.44,15.28,21538,0
2016-02-09,15.06,15.74,14.5101,15.55,55107,0
2016-02-10,16.05,17.075,15.65,15.68,40435,0
2016-02-11,15.29,16.24,14.909,15.58,33596,0
2016-02-12,15.81,16.84,15.25,16.11,50866,0
2016-02-16,16.44,16.63,15.73,16.2,41753,0
2016-02-17,16.24,17,16.1,16.57,46827,0
2016-02-18,16.6,16.74,16.18,16.59,47205,0
2016-02-19,16.41,16.8,16.1,16.35,44314,0
2016-02-22,16.64,17.15,16.065,16.31,41527,0
2016-02-23,16.23,16.5,15.96,16.01,58837,0
2016-02-24,15.77,16.84,15.61,16.72,56089,0
2016-02-25,16.9,16.9,15.52,15.72,44341,0
2016-02-26,15.88,16.11,15.55,15.72,42237,0
2016-02-29,15.84,15.96,15.45,15.78,104925,0
2016-03-01,15.87,16.4,15.79,15.92,43190,0
2016-03-02,15.95,16.25,15.02,15.25,59795,0
2016-03-03,15.31,16.48,15.17,16.22,54292,0
2016-03-04,16.29,17.124,16.28,16.64,60966,0
2016-03-07,16.5,17.586,16.5,17.52,32661,0
2016-03-08,17.37,17.525,16.09,16.23,34961,0
2016-03-09,16.17,17.3,16.17,17.24,15600,0
2016-03-10,17.27,17.37,16.83,16.98,37843,0
2016-03-11,17.25,17.985,16.87,17.86,52364,0
2016-03-14,17.67,17.964,17.01,17.62,43520,0
2016-03-15,17.48,17.525,16.35,16.38,50953,0
2016-03-16,16.39,17.25,16.39,17.12,55460,0
2016-03-17,17.14,17.6,16.87,17.39,45990,0
2016-03-18,17.52,17.99,17.35,17.61,102622,0
2016-03-21,17.28,17.96,17.27,17.77,33418,0
2016-03-22,17.65,17.89,17.35,17.7,43354,0
2016-03-23,17.96,18.275,17.22,17.22,46200,0
2016-03-24,17.1388,17.85,16.96,17.72,36897,0
2016-03-28,16.825,17.51,16.825,17.05,62850,0
2016-03-29,17.25,18.91,16.908,18.84,35658,0
2016-03-30,19,19.19,18.4,18.89,31769,0
2016-03-31,19.07,19.19,18.66,18.84,37088,0
2016-04-01,18.58,18.95,18.22,18.69,28698,0
2016-04-04,18.86,19.07,18.5,18.57,17991,0
2016-04-05,18.32,18.82,18.04,18.42,33849,0
2016-04-06,18.54,18.744,17.74,18.03,24150,0
2016-04-07,16.97,17.6,16.01,16.02,61826,0
2016-04-08,16.2547,16.32,15.56,15.73,38059,0
2016-04-11,16.03,16.11,15.13,15.14,44598,0
2016-04-12,15.29,15.94,15.03,15.69,27430,0
2016-04-13,15.82,16.75,15.8,16.75,64942,0
2016-04-14,16.65,17.4999,16.41,17.06,28488,0
2016-04-15,17.08,17.67,17.08,17.36,68546,0
2016-04-18,16.9225,17.9,16.9225,17.43,53784,0
2016-04-19,17.66,18.24,17.34,17.71,36172,0
2016-04-20,17.6,18.13,17.56,17.85,22879,0
2016-04-21,17.91,17.99,17.31,17.42,17352,0
2016-04-22,17.55,18.02,17.24,17.92,46987,0
2016-04-25,17.66,18.14,17.24,17.38,43172,0
2016-04-26,17.46,18.205,17.08,18.06,36800,0
2016-04-27,18.16,18.79,17.6,18.7,42905,0
2016-04-28,18.46,18.695,18,18.09,49004,0
2016-04-29,18,18.35,17.32,17.72,41620,0
2016-05-02,17.4,17.97,16.84,16.99,39268,0
2016-05-03,16.87,17.65,16.52,16.6501,43696,0
2016-05-04,16.93,17.49,16.56,16.69,34216,0
2016-05-05,17.08,18.46,16.6088,18.26,108797,0
2016-05-06,18.32,19.2,18.272,19.19,71609,0
2016-05-09,19.1,20.1,18.56,19.88,98754,0
2016-05-10,20.5,20.75,19.9101,20.73,68598,0
2016-05-11,20.77,21.4599,19.75,19.76,75406,0
2016-05-12,20.13,20.69,19.705,19.77,36987,0
2016-05-13,19.71,20.14,17.597,19.34,25771,0
2016-05-16,19.43,20,17.99,19.56,48965,0
2016-05-17,19.56,20.3999,19.194,19.66,71768,0
2016-05-18,19.54,20.76,18.87,19.93,78310,0
2016-05-19,19.84,20.3,19.67,19.85,26742,0
2016-05-20,19.96,20.135,18.3,18.65,120712,0
2016-05-23,18.41,18.935,18.225,18.34,45574,0
2016-05-24,18.55,20.54,18.2801,19.25,58938,0
2016-05-25,19.41,20.03,19.27,19.71,27189,0
2016-05-26,19.81,20.0799,19.04,19.47,41013,0
2016-05-27,19.65,20.47,19.65,20.13,27502,0
2016-05-31,20.32,20.77,19.85,19.96,28781,0
2016-06-01,19.61,19.99,19.3,19.6,45230,0
2016-06-02,19.5,20.355,19.32,19.75,44369,0
2016-06-03,19.84,20.2,19.316,19.99,48450,0
2016-06-06,19.99,20.23,19.735,19.82,44245,0
2016-06-07,19.97,20.51,19.685,19.86,68899,0
2016-06-08,19.99,20.36,18.677,19.71,46567,0
2016-06-09,19.59,20.22,18.7256,20.06,52535,0
2016-06-10,19.55,20.24,18.87,18.96,39804,0
2016-06-13,18.71,19.61,18.71,19.11,52170,0
2016-06-14,19.06,19.97,19.06,19.59,31175,0
2016-06-15,19.81,20.1345,19.37,19.51,28276,0
2016-06-16,19.23,19.92,19.17,19.86,31160,0
2016-06-17,19.93,20.35,19.39,19.77,56695,0
2016-06-20,20.26,20.63,19.95,20.44,22308,0
2016-06-21,20.05,20.15,19.28,20.07,51187,0
2016-06-22,20.06,20.14,19.76,19.97,43047,0
2016-06-23,20.26,20.64,20.23,20.53,35824,0
2016-06-24,19.63,20.62,19.5,20,49207,0
2016-06-27,19.71,19.71,18,18,57581,0
2016-06-28,18.33,18.33,17.03,17.05,54430,0
2016-06-29,17.1,17.62,16.75,17.26,41865,0
2016-06-30,17.34,17.56,16.93,17.51,44523,0
2016-07-01,17.64,18.07,17.48,17.51,61351,0
2016-07-05,17.3,17.56,17.12,17.44,46928,0
2016-07-06,17.2,17.63,17.04,17.5,52534,0
2016-07-07,17.55,17.6,17.23,17.48,51294,0
2016-07-08,17.76,19.24,17.58,19.16,42980,0
2016-07-11,19.39,19.8,19,19.2,38681,0
2016-07-12,19.35,20.165,17.97,19.92,37465,0
2016-07-13,20.16,20.16,19.55,19.73,43154,0
2016-07-14,20.06,20.08,19.03,19.33,38539,0
2016-07-15,19.53,19.83,18.56,19.28,46666,0
2016-07-18,18.91,20,18.91,19.44,51550,0
2016-07-19,19.44,19.57,18.95,19.01,40703,0
2016-07-20,19.22,19.854,18.81,19.02,63504,0
2016-07-21,19.02,19.82,18.91,19.28,71711,0
2016-07-22,19.4,19.87,19.1226,19.27,86258,0
2016-07-25,19.3,19.3,18.72,19.03,40511,0
2016-07-26,19.03,19.43,19.03,19.27,34434,0
2016-07-27,19.07,19.67,19.05,19.6,31574,0
2016-07-28,19.51,20.13,19.395,19.98,38310,0
2016-07-29,19.87,20.08,19.24,19.28,61674,0
2016-08-01,19.43,19.65,19.1225,19.36,38045,0
2016-08-02,19.24,20,19.23,19.23,35661,0
2016-08-03,17.69,18.1,14.11,14.69,192364,0
2016-08-04,14.87,14.87,11.28,11.9,755740,0
2016-08-05,12.1,12.68,11.88,12.65,268826,0
2016-08-08,12.72,13.241,12.72,13.21,141751,0
2016-08-09,13.18,13.1899,12.9,12.95,58503,0
2016-08-10,13.03,13.12,12.3,12.55,92399,0
2016-08-11,12.59,12.94,12.34,12.56,50018,0
2016-08-12,12.52,12.86,12.35,12.47,83630,0
2016-08-15,12.47,13.18,12.26,12.31,39044,0
2016-08-16,12.26,12.51,12.03,12.49,72093,0
2016-08-17,12.56,12.61,12.31,12.51,64708,0
2016-08-18,12.57,12.77,12.46,12.75,58562,0
2016-08-19,12.67,13,12.56,12.9,52577,0
2016-08-22,12.76,12.76,12.33,12.56,57623,0
2016-08-23,12.6,12.67,12.29,12.33,48650,0
2016-08-24,12.27,12.4,11.86,11.88,40671,0
2016-08-25,11.95,11.95,11.14,11.25,52815,0
2016-08-26,11.39,11.39,10.65,10.98,90298,0
2016-08-29,10.97,11.27,10.87,10.99,46667,0
2016-08-30,10.88,11.27,10.88,11.19,35849,0
2016-08-31,11.12,11.57,10.8,11.1,91300,0
2016-09-01,11.1,11.345,10.95,11.22,48717,0
2016-09-02,11.23,11.93,11.22,11.62,71624,0
2016-09-06,11.75,12.13,11.63,11.85,41009,0
2016-09-07,11.8,12.33,11.63,12.2,64113,0
2016-09-08,12.34,12.34,12.08,12.2,58317,0
2016-09-09,12.1,12.32,11.44,11.48,40389,0
2016-09-12,11.34,11.71,11.3,11.67,18146,0
2016-09-13,11.55,11.759,11.01,11.26,27395,0
2016-09-14,11.28,11.289,11.06,11.1,22912,0
2016-09-15,11.05,11.36,11.01,11.29,22175,0
2016-09-16,11.3,11.65,11.3,11.45,45909,0
2016-09-19,11.58,11.58,10.89,10.9,25668,0
2016-09-20,11.02,11.29,10.5,10.53,28947,0
2016-09-21,10.58,10.88,10.45,10.82,32401,0
2016-09-22,10.93,10.93,10.535,10.67,45660,0
2016-09-23,10.63,10.6799,10.3,10.33,51148,0
2016-09-26,10.26,10.26,10.05,10.11,34485,0
2016-09-27,10.1101,10.17,10.04,10.06,21713,0
2016-09-28,10.06,10.34,9.96,10.29,43972,0
2016-09-29,10.3,10.43,10.18,10.28,22224,0
2016-09-30,10.42,10.48,10.17,10.24,33567,0
2016-10-03,10.11,10.42,9.99,10.39,25891,0
2016-10-04,10.44,10.44,9.92,9.98,34480,0
2016-10-05,10.15,10.4,10.06,10.19,32862,0
2016-10-06,10.1,10.23,10.03,10.13,30736,0
2016-10-07,10.08,10.18,9.94,9.96,31693,0
2016-10-10,10.08,10.19,9.62,9.65,87809,0
2016-10-11,9.59,9.68,9.43,9.5,28883,0
2016-10-12,9.45,9.64,9.41,9.43,37584,0
2016-10-13,9.42,9.42,8.93,8.99,54095,0
2016-10-14,9.1,9.1,8.82,8.83,21433,0
2016-10-17,8.82,8.86,8.47,8.53,42518,0
2016-10-18,8.64,8.7,8.55,8.57,11133,0
2016-10-19,8.48,8.5615,8.29,8.34,40849,0
2016-10-20,8.34,8.4,8.04,8.37,30037,0
2016-10-21,8.29,8.42,8.29,8.34,18245,0
2016-10-24,8.4,8.435,8.29,8.35,30066,0
2016-10-25,8.3,8.54,8.3,8.39,41105,0
2016-10-26,8.38,8.7599,8.38,8.49,27021,0
2016-10-27,8.54,8.63,8.31,8.35,28066,0
2016-10-28,8.81,9.22,8.52,8.58,40291,0
2016-10-31,8.6,8.73,8.21,8.23,16908,0
2016-11-01,8.23,8.24,7.83,7.93,24504,0
2016-11-02,7.86,8.03,7.77,7.78,36694,0
2016-11-03,7.79,8.86,7.79,8.7,54898,0
2016-11-04,8.11,9.06,7.65,7.67,62210,0
2016-11-07,8.18,8.75,7.9,8.11,64867,0
2016-11-08,8.12,8.4382,7.87,8.03,89330,0
2016-11-09,7.95,8.86,7.95,8.82,42737,0
2016-11-10,8.75,10.19,8.58,9.9,169448,0
2016-11-11,9.76,9.8799,9.27,9.35,111928,0
2016-11-14,9.36,9.7599,9.165,9.62,111910,0
2016-11-15,9.62,10.12,9.22,9.26,161714,0
2016-11-16,9.14,9.5,8.68,8.85,108231,0
2016-11-17,8.96,9.85,8.71,9.51,78966,0
2016-11-18,9.54,9.76,9.15,9.24,98496,0
2016-11-21,9.21,9.45,9.05,9.08,49266,0
2016-11-22,9.17,9.45,8.85,8.98,118753,0
2016-11-23,8.9,9.25,8.89,8.98,206762,0
2016-11-25,9,9.02,8.54,8.6,70502,0
2016-11-28,8.51,8.59,8.23,8.24,76125,0
2016-11-29,8.22,9.1199,7.95,8.83,395474,0
2016-11-30,8.99,9.35,8.885,9.01,109863,0
2016-12-01,9.06,9.295,8.91,9.04,64283,0
2016-12-02,9,9.18,8.81,8.95,50637,0
2016-12-05,8.99,9.14,8.92,8.95,67114,0
2016-12-06,8.97,9.06,8.89,8.98,137732,0
2016-12-07,8.95,9.3,8.92,9.19,277165,0
2016-12-08,9.26,10.5,9.24,10.37,271325,0
2016-12-09,10.41,10.63,10.05,10.3,198336,0
2016-12-12,10.34,10.37,9.771,9.8,110063,0
2016-12-13,9.85,9.9,9.27,9.39,108606,0
2016-12-14,9.31,9.53,9.09,9.12,70213,0
2016-12-15,9.12,9.35,9.08,9.29,44148,0
2016-12-16,9.32,9.44,8.94,8.99,88298,0
2016-12-19,8.98,9.22,8.91,8.97,35696,0
2016-12-20,8.96,9.28,8.96,9.14,42960,0
2016-12-21,9.156,9.22,9.05,9.14,16151,0
2016-12-22,9.06,9.06,8.96,8.97,18526,0
2016-12-23,8.95,9.04,8.95,8.97,13679,0
2016-12-27,8.99,9.19,8.99,9.11,49139,0
2016-12-28,9.15,9.15,8.72,8.81,100604,0
2016-12-29,8.91,9,8.45,8.45,120897,0
2016-12-30,8.45,8.84,8.361,8.71,104796,0
2017-01-03,8.92,9.645,8.86,9.55,48692,0
2017-01-04,9.62,10.17,9.52,9.93,69972,0
2017-01-05,9.975,9.98,9.42,9.49,74834,0
2017-01-06,9.56,9.99,9.45,9.67,33935,0
2017-01-09,9.67,9.75,9.4503,9.46,24732,0
2017-01-10,9.47,9.79,9.47,9.71,25238,0
2017-01-11,9.71,9.71,9.5,9.59,64961,0
2017-01-12,9.5,9.57,9.37,9.53,24728,0
2017-01-13,9.59,10.06,9.59,10.01,20806,0
2017-01-17,10,10,9.5259,9.66,45497,0
2017-01-18,9.71,9.92,9.52,9.84,25798,0
2017-01-19,9.91,9.91,9.31,9.31,45835,0
2017-01-20,9.32,9.37,9.15,9.19,26175,0
2017-01-23,9.15,9.33,8.91,9.06,48666,0
2017-01-24,9.06,9.5539,9.03,9.44,17808,0
2017-01-25,9.53,9.98,9.4001,9.89,32082,0
2017-01-26,9.91,9.91,9.35,9.47,18059,0
2017-01-27,9.45,9.45,9.04,9.13,31524,0
2017-01-30,9.03,9.04,8.65,9.01,39852,0
2017-01-31,8.65,8.8116,8.02,8.41,40953,0
2017-02-01,8.61,8.74,8.49,8.5,27121,0
2017-02-02,8.45,8.51,8.25,8.32,25226,0
2017-02-03,8.46,8.46,8.29,8.31,29858,0
2017-02-06,8.25,8.51,8.13,8.35,28586,0
2017-02-07,7.6,8.1,6.85,6.95,128948,0
2017-02-08,7.3,8.6,6.95,7.89,376308,0
2017-02-09,7.92,8.1,7.83,7.98,155768,0
2017-02-10,8.11,8.46,8.06,8.42,179197,0
2017-02-13,8.49,8.98,8.4,8.77,204552,0
2017-02-14,8.75,8.8,8.55,8.66,130515,0
2017-02-15,8.75,9.17,8.69,9.14,246662,0
2017-02-16,9.17,9.55,8.921,9.53,269116,0
2017-02-17,9.51,9.54,9.2,9.485,66717,0
2017-02-21,9.53,9.53,9.22,9.33,61213,0
2017-02-22,9.28,9.28,9.03,9.26,58714,0
2017-02-23,9.05,9.19,8.76,8.86,101968,0
2017-02-24,8.75,9.11,8.65,9,51211,0
2017-02-27,8.99,9.37,8.99,9.25,55125,0
2017-02-28,9.38,9.55,9.25,9.51,132179,0
2017-03-01,9.57,10.1,9.51,9.9,232137,0
2017-03-02,9.93,10,9.865,9.95,78809,0
2017-03-03,9.98,9.98,9.52,9.81,89642,0
2017-03-06,9.75,9.91,9.52,9.62,85684,0
2017-03-07,9.58,9.73,9.27,9.5,63146,0
2017-03-08,9.35,9.6,9.07,9.09,70499,0
2017-03-09,9.07,9.58,8.96,9.03,105658,0
2017-03-10,9.09,9.49,9,9.1,50112,0
2017-03-13,9.03,9.23,8.83,8.9,75898,0
2017-03-14,8.82,8.82,8.51,8.53,35818,0
2017-03-15,8.5,8.955,8.5,8.62,46186,0
2017-03-16,8.67,8.8,8.46,8.49,45607,0
2017-03-17,8.48,8.565,8.4,8.4,147374,0
2017-03-20,8.38,8.39,7.75,7.79,91412,0
2017-03-21,7.94,7.979,7.36,7.4,121866,0
2017-03-22,7.36,7.51,7.24,7.31,76518,0
2017-03-23,7.31,7.41,7.23,7.29,36904,0
2017-03-24,7.34,7.65,7.2,7.28,67176,0
2017-03-27,7.2,7.41,7.105,7.37,52873,0
2017-03-28,7.34,7.64,7.28,7.46,49160,0
2017-03-29,7.46,7.6499,7.23,7.38,55797,0
2017-03-30,7.35,7.465,7.23,7.31,32402,0
2017-03-31,7.27,7.49,7.26,7.35,26988,0
2017-04-03,7.4,7.445,7.16,7.27,34143,0
2017-04-04,7.27,7.37,7.2,7.32,29198,0
2017-04-05,7.42,7.6799,7.07,7.1,93401,0
2017-04-06,7.13,7.16,7.05,7.13,67608,0
2017-04-07,7.08,7.4499,7.08,7.23,45794,0
2017-04-10,7.38,7.7,7.38,7.42,90022,0
2017-04-11,7.39,7.55,7.31,7.45,31374,0
2017-04-12,7.48,7.48,7.07,7.33,81711,0
2017-04-13,7.25,7.25,6.78,6.82,52451,0
2017-04-17,6.94,6.94,6.62,6.73,44936,0
2017-04-18,6.67,6.97,6.62,6.91,32160,0
2017-04-19,7.05,7.36,6.92,7.05,61711,0
2017-04-20,7.18,7.52,7.07,7.15,63785,0
2017-04-21,7.18,7.7,7.09,7.31,350503,0
2017-04-24,7.5,7.5,7.2,7.26,94302,0
2017-04-25,7.26,7.5499,7.02,7.08,90761,0
2017-04-26,6.98,7.27,6.93,7.18,71535,0
2017-04-27,7.2,7.2,6.99,7.1,36241,0
2017-04-28,7.03,7.03,6.7,6.71,67503,0
2017-05-01,6.75,6.75,6.58,6.63,42827,0
2017-05-02,6.63,6.63,5.78,6.26,116443,0
2017-05-03,5.9,6.64,5.8,6.57,153809,0
2017-05-04,6.5,6.8055,6.16,6.65,164271,0
2017-05-05,6.66,6.93,6.35,6.57,128668,0
2017-05-08,6.56,6.67,6.435,6.56,95257,0
2017-05-09,6.54,6.69,6.505,6.54,105238,0
2017-05-10,6.51,6.63,6.25,6.43,118178,0
2017-05-11,6.4,6.46,6.29,6.3,231422,0
2017-05-12,6.25,6.3199,5.8,5.87,171030,0
2017-05-15,6.03,6.19,5.9,6.07,273837,0
2017-05-16,6.05,6.17,5.87,5.89,98680,0
2017-05-17,5.85,6.05,5.8,5.87,86283,0
2017-05-18,5.87,5.91,5.73,5.88,136737,0
2017-05-19,5.84,6.33,5.84,6.25,115146,0
2017-05-22,6.29,6.4,6.13,6.37,175916,0
2017-05-23,6.4,7.005,6.33,6.87,108496,0
2017-05-24,6.9,7.105,6.6487,6.85,146087,0
2017-05-25,6.82,7.166,6.69,6.71,84475,0
2017-05-26,6.73,6.879,6.25,6.72,77079,0
2017-05-30,6.7,6.76,6.5385,6.71,109021,0
2017-05-31,6.61,6.75,6.51,6.58,42145,0
2017-06-01,6.665,6.82,6.495,6.8,67477,0
2017-06-02,6.82,7.32,6.65,6.92,97095,0
2017-06-05,6.87,7.0199,6.74,6.79,40776,0
2017-06-06,6.73,6.8299,6.46,6.57,49753,0
2017-06-07,6.6,6.6,6.28,6.46,107055,0
2017-06-08,6.41,6.6,6.41,6.45,85111,0
2017-06-09,6.45,6.46,6.15,6.18,69511,0
2017-06-12,6.16,6.405,6.06,6.22,87068,0
2017-06-13,6.27,6.54,6.19,6.45,177281,0
2017-06-14,6.45,6.73,6.42,6.58,102904,0
2017-06-15,6.58,6.91,6.32,6.49,119319,0
2017-06-16,6.45,6.87,6.45,6.75,112326,0
2017-06-19,6.79,7.14,6.72,7.09,75076,0
2017-06-20,7.07,7.38,6.9475,7.29,94329,0
2017-06-21,7.205,7.24,7.07,7.13,82423,0
2017-06-22,7.14,7.36,7.04,7.27,80547,0
2017-06-23,7.25,7.4,7.06,7.1,825513,0
2017-06-26,7.2,7.97,7.01,7.83,107810,0
2017-06-27,7.86,7.88,7.44,7.5,94985,0
2017-06-28,7.61,8.63,7.32,8.47,188960,0
2017-06-29,8.47,8.94,8.21,8.83,154329,0
2017-06-30,8.93,8.93,8.34,8.66,79242,0
2017-07-03,8.74,8.99,8.68,8.88,55990,0
2017-07-05,8.96,8.96,8.4201,8.82,78647,0
2017-07-06,8.7,8.99,8.401,8.5,126675,0
2017-07-07,8.56,8.64,8.19,8.64,81292,0
2017-07-10,8.66,8.92,8.33,8.47,84504,0
2017-07-11,8.46,8.46,8.12,8.23,29226,0
2017-07-12,8.29,8.75,8.28,8.62,178462,0
2017-07-13,8.61,9.02,8.575,8.9,194211,0
2017-07-14,8.83,9.05,8.76,8.92,155377,0
2017-07-17,8.97,9.46,8.73,9.35,160741,0
2017-07-18,9.38,9.75,9.2,9.59,178776,0
2017-07-19,9.55,9.69,9.36,9.63,81829,0
2017-07-20,9.62,9.62,9.1,9.41,80493,0
2017-07-21,9.38,9.55,9.25,9.5,90532,0
2017-07-24,9.54,9.57,9.21,9.5,76196,0
2017-07-25,9.58,9.92,9.55,9.86,95997,0
2017-07-26,9.91,10.09,9.82,9.97,68010,0
2017-07-27,9.98,10.06,9.35,9.51,29876,0
2017-07-28,9.44,9.81,9.34,9.39,38074,0
2017-07-31,9.39,9.39,8.97,9.28,33514,0
2017-08-01,9.3,9.3,8.8553,8.9,72786,0
2017-08-02,8.85,8.94,8.67,8.79,38503,0
2017-08-03,8.4,8.97,8.35,8.47,46668,0
2017-08-04,8.48,8.7566,8.39,8.61,102670,0
2017-08-07,8.65,8.65,8.31,8.32,46399,0
2017-08-08,8.35,8.99,8.31,8.43,44853,0
2017-08-09,8.34,8.39,8.21,8.24,54935,0
2017-08-10,8.245,8.5,8.02,8.06,83403,0
2017-08-11,8.07,8.36,7.98,8,339563,0
2017-08-14,8.1,9.22,8.03,9.18,359861,0
2017-08-15,9.14,9.28,8.72,9.09,181642,0
2017-08-16,9.08,9.58,9.08,9.35,127893,0
2017-08-17,9.55,9.55,9.16,9.35,81906,0
2017-08-18,9.36,9.62,9.315,9.4,30161,0
2017-08-21,9.36,9.36,9.01,9.05,42060,0
2017-08-22,9.06,9.34,8.95,9.29,71763,0
2017-08-23,9.24,9.89,9.19,9.75,53358,0
2017-08-24,9.8,9.91,9.57,9.67,69369,0
2017-08-25,9.66,10.19,9.66,10.04,52311,0
2017-08-28,10.18,10.84,10.05,10.75,117872,0
2017-08-29,10.7,11.15,10.45,10.99,73097,0
2017-08-30,10.9,11.23,10.85,11.01,89020,0
2017-08-31,11.1,11.17,10.91,11.15,38718,0
2017-09-01,11.21,11.88,11.1201,11.61,88722,0
2017-09-05,11.64,11.73,11.24,11.43,42469,0
2017-09-06,11.52,11.66,11.1501,11.49,44998,0
2017-09-07,11.49,11.74,11.37,11.64,15470,0
2017-09-08,11.55,11.89,11.51,11.55,32255,0
2017-09-11,11.58,11.97,11.37,11.92,45727,0
2017-09-12,11.91,12.02,11.66,11.94,71113,0
2017-09-13,11.94,12.04,11.67,11.9,51334,0
2017-09-14,11.54,12,11.48,11.8,40600,0
2017-09-15,11.8,12.15,11.48,12.15,124660,0
2017-09-18,12.09,12.22,12.09,12.17,32258,0
2017-09-19,12.16,12.23,12.09,12.13,19878,0
2017-09-20,12.17,12.38,12.1,12.15,33466,0
2017-09-21,12.1,12.2,11.97,11.98,21326,0
2017-09-22,12,12.5,11.9901,12.49,65704,0
2017-09-25,12.48,12.62,12.2,12.44,54591,0
2017-09-26,12.4,12.64,12.4,12.56,71528,0
2017-09-27,12.65,12.89,12.52,12.67,80554,0
2017-09-28,12.73,12.93,12.38,12.85,68124,0
2017-09-29,13.3,14.1,13,14.1,236420,0
2017-10-02,14.15,14.89,13.76,13.8,252761,0
2017-10-03,13.95,14.4244,13.58,14.13,117444,0
2017-10-04,14.16,14.38,13.67,13.87,55707,0
2017-10-05,13.88,14.16,13.84,14.04,27328,0
2017-10-06,14.06,14.09,13.61,13.92,39794,0
2017-10-09,14.06,14.09,13.6,13.99,39909,0
2017-10-10,14.16,14.2,13.98,14.07,32210,0
2017-10-11,14.08,14.29,13.9701,14.24,32927,0
2017-10-12,14.18,14.71,13.86,14.04,78732,0
2017-10-13,14.05,14.35,13.93,13.93,31233,0
2017-10-16,13.94,13.94,13.36,13.76,59498,0
2017-10-17,13.95,13.97,13.51,13.74,19927,0
2017-10-18,13.69,13.98,13.6739,13.7,28267,0
2017-10-19,13.62,13.94,13.53,13.94,23897,0
2017-10-20,13.96,14.08,13.52,13.52,69073,0
2017-10-23,13.59,13.62,12.76,13.36,110159,0
2017-10-24,13.37,14.11,13.37,13.97,57796,0
2017-10-25,13.96,14.3,13.85,14.04,74967,0
2017-10-26,14.07,14.44,12.14,14.18,86128,0
2017-10-27,14.17,14.6,13.97,14.11,95422,0
2017-10-30,14.09,14.245,13.86,13.94,85148,0
2017-10-31,13.95,14.17,13.78,14.1,93159,0
2017-11-01,14.19,14.89,14.18,14.39,86794,0
2017-11-02,14.38,14.86,14.17,14.25,35460,0
2017-11-03,14.98,15.08,14.25,14.46,82342,0
2017-11-06,14.51,15.5,14.4507,15.48,94748,0
2017-11-07,15.4,15.89,15.13,15.27,138290,0
2017-11-08,15.27,15.51,15.08,15.26,49773,0
2017-11-09,15.12,16.22,15.12,16.03,131017,0
2017-11-10,15.95,16.78,15.95,16.76,143051,0
