Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,32.46,33.38,32.46,33.25,113800,0
2005-02-28,33.25,33.65,32.86,33,60900,0
2005-03-01,32.88,32.89,31,31.6,77700,0
2005-03-02,31.5,32,31.31,31.79,28200,0
2005-03-03,32,32.34,31.98,32.24,31700,0
2005-03-04,32.14,32.98,32.1,32.19,43100,0
2005-03-07,32.3,32.59,31.6,31.78,27900,0
2005-03-08,31.77,31.9,31.42,31.66,16100,0
2005-03-09,31.66,31.83,31.5,31.55,48500,0
2005-03-10,31.4,31.4,30.1,30.12,54800,0
2005-03-11,30.2,31.1,30.2,30.85,20600,0
2005-03-14,30.85,30.99,30.55,30.65,25700,0
2005-03-15,30.65,30.98,30.51,30.51,24100,0
2005-03-16,30.41,30.45,30.14,30.36,51500,0
2005-03-17,30.4,31.05,30.35,30.6,71400,0
2005-03-18,30.63,30.64,30,30.13,20700,0
2005-03-21,30.13,30.13,28.63,28.98,71100,0
2005-03-22,28.9,28.99,27.77,27.9,49700,0
2005-03-23,27.65,28,27.2,27.29,35700,0
2005-03-24,27.1,27.6,26.8,27.3,34200,0
2005-03-28,27.15,27.31,27.01,27.1,13000,0
2005-03-29,27.08,27.09,25.34,25.4,49500,0
2005-03-30,25.39,25.4,24.26,24.39,67400,0
2005-03-31,24.64,25.45,24.64,25.15,123700,0
2005-04-01,25.4,25.8,24.5,24.51,64600,0
2005-04-04,24.5,25.15,24.3,24.7,77700,0
2005-04-05,24.7,24.75,23.74,23.92,74900,0
2005-04-06,23.8,23.95,23.55,23.7,53000,0
2005-04-07,23.7,24.25,23.51,23.59,83500,0
2005-04-08,23.5,24.1,23.5,23.7,29400,0
2005-04-11,23.6,23.85,23.32,23.64,29600,0
2005-04-12,23.59,23.69,22.68,22.84,48400,0
2005-04-13,22.75,22.85,20.89,21.4,162700,0
2005-04-14,21.5,21.55,20.1,20.25,160500,0
2005-04-15,20.2,20.35,18.65,18.65,152700,0
2005-04-18,18.66,19.9,18.66,19.85,67000,0
2005-04-19,20.5,21.13,20.4,20.7,103000,0
2005-04-20,20.82,20.94,19.5,19.5,52000,0
2005-04-21,19.65,20.35,19.65,20.26,64000,0
2005-04-22,20.21,20.75,19.42,19.65,34800,0
2005-04-25,19.8,20.2,19.36,19.57,34300,0
2005-04-26,19.51,20.1,19.5,19.72,53700,0
2005-04-27,19.72,19.72,17.81,17.81,151100,0
2005-04-28,17.81,18.25,17.4,17.6,128900,0
2005-04-29,17.65,17.75,17,17.63,105200,0
2005-05-02,17.63,17.85,17.15,17.44,50200,0
2005-05-03,17.45,17.45,16.92,17.1,69200,0
2005-05-04,17,17.92,17,17.49,79400,0
2005-05-05,17.6,19.08,17.6,19.08,82300,0
2005-05-06,19.7,20.54,19.7,20.4,113900,0
2005-05-09,20.3,20.7,19.35,19.92,72300,0
2005-05-10,19.99,19.99,18.49,18.67,90400,0
2005-05-11,18.65,18.65,17.75,18.1,105900,0
2005-05-12,18.11,18.18,17.56,17.75,63500,0
2005-05-13,17.75,18.15,17.69,17.92,62500,0
2005-05-16,18.12,18.22,17.85,17.85,50900,0
2005-05-17,17.75,18.26,17.75,18.26,35600,0
2005-05-18,18.25,19.76,18.21,19.75,79500,0
2005-05-19,19.7,20.52,19.65,19.92,67100,0
2005-05-20,19.95,19.97,19.66,19.86,36700,0
2005-05-23,19.9,20.51,19.75,19.92,29400,0
2005-05-24,20.07,20.12,19.78,19.88,7700,0
2005-05-25,20,20.2,19.76,20.09,15700,0
2005-05-26,20.3,20.49,20.12,20.41,41400,0
2005-05-27,20.85,21.25,20.85,21.13,33800,0
2005-05-31,21.19,21.69,20.71,21.48,43300,0
2005-06-01,21.45,21.9,21.35,21.85,41800,0
2005-06-02,21.88,22.1,21.7,21.72,30300,0
2005-06-03,21.74,22.29,21.74,22.25,29400,0
2005-06-06,22.49,22.49,22,22.09,16600,0
2005-06-07,22.01,22.05,21.35,21.66,43400,0
2005-06-08,21.6,21.71,20.65,20.65,26700,0
2005-06-09,20.6,20.89,20.13,20.34,44900,0
2005-06-10,20.44,21.38,20.14,21.35,53800,0
2005-06-13,21.35,22.99,21.3,22.98,82600,0
2005-06-14,23.1,23.59,22.47,22.71,94800,0
2005-06-15,22.85,23.15,22.55,22.6,44700,0
2005-06-16,22.45,22.73,22.15,22.29,27700,0
2005-06-17,22.45,22.8,21.28,22.04,82300,0
2005-06-20,21.9,22.2,21.71,21.75,22300,0
2005-06-21,21.77,22.07,21.28,22.07,18500,0
2005-06-22,22.2,23.02,21.54,21.63,26300,0
2005-06-23,21.75,21.75,20.5,20.7,39700,0
2005-06-24,20.75,21.2,19.87,19.89,32200,0
2005-06-27,19.97,20.7,19.93,20.59,43000,0
2005-06-28,20.45,20.75,20.28,20.34,30600,0
2005-06-29,20.25,20.55,20.25,20.4,14800,0
2005-06-30,20.5,20.83,20.4,20.58,30100,0
2005-07-01,20.61,21.34,20.61,21.34,17800,0
2005-07-05,21.45,21.65,20.72,21.02,26600,0
2005-07-06,20.99,20.99,20.7,20.9,16100,0
2005-07-07,20.67,21.9,20.54,21.7,48700,0
2005-07-08,21.7,23.5,21.7,22.6,59400,0
2005-07-11,22.85,23.12,22.22,22.5,35400,0
2005-07-12,22.6,23.9,22.6,23.85,76600,0
2005-07-13,23.95,24.45,23.77,24.4,42800,0
2005-07-14,24.45,24.73,23.81,24.41,55200,0
2005-07-15,24,24.7,23.78,24.7,27700,0
2005-07-18,24.68,25.24,24.52,25.08,33800,0
2005-07-19,25.49,25.5,25.14,25.25,76700,0
2005-07-20,25.25,25.37,24.76,25.37,43900,0
2005-07-21,25.5,25.99,25.25,25.99,37800,0
2005-07-22,25.85,27.5,25.85,27.45,73500,0
2005-07-25,27.65,28,27.15,27.15,41300,0
2005-07-26,27.05,27.05,25.71,26.23,52000,0
2005-07-27,26.4,27.23,26.27,26.67,29700,0
2005-07-28,26.9,27.94,26.7,27.8,44500,0
2005-07-29,27.9,28,27.71,27.86,66100,0
2005-08-01,27.96,28,27.8,27.9,40500,0
2005-08-02,27.85,28.5,27.8,28.25,114900,0
2005-08-03,28.3,28.7,27.4,27.95,42500,0
2005-08-04,28,28,27.25,27.42,29700,0
2005-08-05,27.65,27.75,26.46,26.71,48400,0
2005-08-08,26.91,27.24,26.91,26.99,40500,0
2005-08-09,26.99,27.05,26.47,26.47,13500,0
2005-08-10,25.5,26.4,23.86,24.32,178800,0
2005-08-11,24.1,24.1,22.01,22.85,168900,0
2005-08-12,22.55,22.85,22.49,22.7,41900,0
2005-08-15,22.55,24.39,22.25,23.6,54000,0
2005-08-16,23.7,24.44,23.69,23.69,30500,0
2005-08-17,23.5,23.5,23,23,16200,0
2005-08-18,23,23.01,22.75,22.83,20500,0
2005-08-19,22.9,23.62,22.86,23.53,23100,0
2005-08-22,23.73,24.25,23.73,24.08,23200,0
2005-08-23,24.2,24.25,24,24.16,10900,0
2005-08-24,24.16,24.16,23.6,23.6,25300,0
2005-08-25,23.75,23.75,23.06,23.38,14600,0
2005-08-26,23.43,23.84,23.38,23.43,9100,0
2005-08-29,23.38,23.95,23.34,23.34,12500,0
2005-08-30,23.3,23.8,23.11,23.59,51700,0
2005-08-31,23.6,23.75,23.3,23.55,50800,0
2005-09-01,23.45,23.75,23.1,23.34,23800,0
2005-09-02,23.34,23.34,22.9,22.9,18000,0
2005-09-06,22.85,23.31,22.4,23.17,80000,0
2005-09-07,23,24.15,23,24,58000,0
2005-09-08,24.1,24.56,24.1,24.33,43600,0
2005-09-09,24.38,25.28,24.38,25.04,67600,0
2005-09-12,25,25,24.51,24.6,18500,0
2005-09-13,24.7,24.73,24.52,24.6,17800,0
2005-09-14,24.6,24.79,24.57,24.72,24200,0
2005-09-15,24.9,25.04,24.75,24.76,7700,0
2005-09-16,24.75,25.99,24.75,25.8,50700,0
2005-09-19,25.45,26.99,25.45,26.85,47900,0
2005-09-20,26.7,27,26.15,26.21,25400,0
2005-09-21,26.22,26.77,25.81,26,47000,0
2005-09-22,26.05,26.12,25.63,25.92,46700,0
2005-09-23,25.82,25.9,25.51,25.85,20900,0
2005-09-26,27.84,27.84,26.25,26.66,68000,0
2005-09-27,26.7,27,26.31,26.56,35900,0
2005-09-28,26.75,27,26.46,26.66,59900,0
2005-09-29,26.75,26.85,26.51,26.71,36800,0
2005-09-30,26.75,27.68,26.62,27.66,48100,0
2005-10-03,28,28.22,27.92,28.15,74700,0
2005-10-04,28.3,28.57,28.25,28.52,48600,0
2005-10-05,28.75,28.75,28,28.29,77900,0
2005-10-06,28.15,28.15,27.25,28.01,98100,0
2005-10-07,28.15,28.4,28.1,28.1,46000,0
2005-10-10,28.25,28.35,27.66,27.93,43600,0
2005-10-11,28,28.65,28,28.4,26900,0
2005-10-12,28.35,29.42,28.15,28.36,47700,0
2005-10-13,28.3,28.3,27.25,27.69,94600,0
2005-10-14,27.69,27.99,27.45,27.45,76300,0
2005-10-17,27.46,27.75,27.36,27.38,27600,0
2005-10-18,27.33,27.39,25.92,26.05,29800,0
2005-10-19,26.15,26.15,25.58,25.74,111500,0
2005-10-20,25.67,25.7,24.9,25.45,39500,0
2005-10-21,25.2,25.75,25.2,25.58,31100,0
2005-10-24,25.45,26.9,25.45,26.6,32700,0
2005-10-25,26.45,26.94,26.3,26.54,17100,0
2005-10-26,26.65,26.84,26.4,26.47,9900,0
2005-10-27,26.47,26.51,25.64,26.48,19500,0
2005-10-28,26.49,26.8,26.28,26.7,20700,0
2005-10-31,26.6,26.91,26.3,26.85,16500,0
2005-11-01,26.71,26.85,26.15,26.49,25200,0
2005-11-02,26.65,26.65,26,26.42,16000,0
2005-11-03,26.46,26.51,26.31,26.39,35600,0
2005-11-04,26.3,26.43,25.88,25.93,14000,0
2005-11-07,25.8,25.95,25.68,25.77,31400,0
2005-11-08,25.5,25.5,25.19,25.33,72200,0
2005-11-09,25.4,25.6,25.1,25.1,34800,0
2005-11-10,24.9,24.9,23.04,24.3,83500,0
2005-11-11,24.2,24.89,24.2,24.51,21700,0
2005-11-14,24.48,24.55,23.2,23.38,35800,0
2005-11-15,23.25,23.29,22.5,23.14,52300,0
2005-11-16,21.25,22.54,21.25,22.52,53900,0
2005-11-17,22.62,22.89,22.41,22.43,48000,0
2005-11-18,22.5,22.6,20.48,22.44,26100,0
2005-11-21,22.4,22.4,21.69,21.8,39800,0
2005-11-22,22,22.09,21.52,21.79,44600,0
2005-11-23,21.9,21.9,21.45,21.45,26100,0
2005-11-25,21.5,21.75,21.45,21.75,10800,0
2005-11-28,21.5,22,21.4,21.83,23900,0
2005-11-29,21.7,21.75,20.51,21.6,46500,0
2005-11-30,21.56,21.6,21.11,21.45,58000,0
2005-12-01,21.4,22.45,21.4,22,56700,0
2005-12-02,21.85,22,21.59,21.85,14700,0
2005-12-05,21.7,21.75,21.5,21.7,24900,0
2005-12-06,21.69,22.05,21.51,21.6,22900,0
2005-12-07,21.53,21.81,21.52,21.75,15300,0
2005-12-08,21.7,23.28,21.65,23,53100,0
2005-12-09,23.23,23.5,23,23.01,29700,0
2005-12-12,23.15,23.52,22.65,22.66,12000,0
2005-12-13,22.75,22.85,22.25,22.25,15400,0
2005-12-14,22.3,22.5,22.01,22.06,18200,0
2005-12-15,22,22,21.25,21.4,41700,0
2005-12-16,21.42,21.42,21.15,21.15,16200,0
2005-12-19,21.16,21.93,21.16,21.6,13800,0
2005-12-20,21.75,21.8,21.18,21.18,22200,0
2005-12-21,21.15,22.3,21.15,22.01,23400,0
2005-12-22,22.1,22.89,22.1,22.89,20900,0
2005-12-23,22.89,23.17,22.71,23.17,8400,0
2005-12-27,23.1,23.1,22.39,23,25800,0
2005-12-28,22.85,24.1,22.72,24.03,34100,0
2005-12-29,24.1,24.16,22.7,22.95,47400,0
2005-12-30,23.05,23.15,22.51,22.9,20300,0
2006-01-03,22.9,23.9,22.9,23.88,26200,0
2006-01-04,23.8,23.95,23.4,23.84,13000,0
2006-01-05,23.64,24.15,23.64,24,16800,0
2006-01-06,24.2,24.7,24.2,24.49,22000,0
2006-01-09,24.65,24.98,24.42,24.5,24600,0
2006-01-10,24.4,24.41,23.9,24.11,89300,0
2006-01-11,24.3,24.85,24.17,24.81,15600,0
2006-01-12,24.82,24.82,24.5,24.52,13500,0
2006-01-13,24.47,24.47,23.82,24.06,12400,0
2006-01-17,24.15,24.5,23.83,24.3,13900,0
2006-01-18,24.2,24.3,23.4,24,10300,0
2006-01-19,23.9,24.75,23.71,24.75,27300,0
2006-01-20,24.6,24.75,24.11,24.4,13800,0
2006-01-23,24.3,24.75,24.1,24.1,21700,0
2006-01-24,24.11,25.1,24,25.05,43300,0
2006-01-25,25.15,25.4,24.5,25.39,21200,0
2006-01-26,25.25,25.46,25.01,25.4,8900,0
2006-01-27,25.45,26,25.45,26,22900,0
2006-01-30,25.99,26.23,25.93,25.93,22900,0
2006-01-31,25.83,26.1,25.68,25.95,6900,0
2006-02-01,25.55,25.85,25.5,25.68,26500,0
2006-02-02,25.6,25.65,25.31,25.6,14900,0
2006-02-03,25.5,26.01,25.5,25.95,20600,0
2006-02-06,26.05,26.25,25.85,25.94,46600,0
2006-02-07,25.65,25.65,24.05,24.33,31700,0
2006-02-08,24.4,24.45,23.6,23.61,19300,0
2006-02-09,23.66,24,23.24,23.24,16400,0
2006-02-10,23.1,23.1,22.4,22.99,26900,0
2006-02-13,23,23.39,23,23.39,8400,0
2006-02-14,23.19,23.3,23.05,23.16,11200,0
2006-02-15,23.25,23.25,22.53,22.54,22400,0
2006-02-16,22.79,23.9,22.79,23.85,22700,0
2006-02-17,23.95,24.23,23.9,24.23,15700,0
2006-02-21,24.35,24.75,24.2,24.22,13900,0
2006-02-22,24.22,24.22,23.81,23.82,18700,0
2006-02-23,23.72,23.79,23.25,23.34,7000,0
2006-02-24,23.54,24.29,23.54,24.19,16300,0
2006-02-27,24.25,24.25,23.72,23.72,9700,0
2006-02-28,23.87,24.48,23.87,24.32,14400,0
2006-03-01,24.4,24.67,24.15,24.31,11000,0
2006-03-02,24.6,24.75,24.01,24.3,16300,0
2006-03-03,24.3,24.48,23.86,24.13,12000,0
2006-03-06,23.88,24.26,23.4,24.19,10500,0
2006-03-07,24.1,24.1,23.15,23.42,14100,0
2006-03-08,23.43,24.18,23.38,23.38,19000,0
2006-03-09,23.45,23.7,23.24,23.45,8400,0
2006-03-10,23.65,24,23.45,24,13600,0
2006-03-13,24.24,24.42,23.95,23.95,16200,0
2006-03-14,23.95,24,23.8,23.8,6000,0
2006-03-15,23.63,24.3,23.63,24.1,8000,0
2006-03-16,24.18,24.55,24.12,24.28,20100,0
2006-03-17,24.31,24.47,24.05,24.4,14800,0
2006-03-20,24.55,24.99,24.46,24.73,16100,0
2006-03-21,24.63,24.74,24.55,24.66,6800,0
2006-03-22,24.75,24.89,24.7,24.89,15300,0
2006-03-23,24.9,25.2,24.7,25.15,16900,0
2006-03-24,25.25,25.85,25.25,25.45,10300,0
2006-03-27,25.55,25.55,24.78,24.8,6100,0
2006-03-28,24.7,25.25,24.28,25.24,26200,0
2006-03-29,25.2,25.55,25.2,25.42,10700,0
2006-03-30,25.3,25.6,25.1,25.34,24300,0
2006-03-31,25.43,26.25,25.3,26.25,46400,0
2006-04-03,26.26,27.25,26.26,27,54200,0
2006-04-04,27.25,28.1,27.2,28.1,41600,0
2006-04-05,27.85,28.25,27.14,28.2,22700,0
2006-04-06,28.42,29,28.1,28.67,41000,0
2006-04-07,28.67,28.96,28.62,28.93,25700,0
2006-04-10,29.15,29.78,28.96,29.2,23600,0
2006-04-11,29.1,29.16,28.4,28.97,29800,0
2006-04-12,29.25,29.25,27.75,28.34,17200,0
2006-04-13,28.4,28.4,28.01,28.06,5800,0
2006-04-17,27.85,28.4,26.55,28.05,34800,0
2006-04-18,28.29,29.19,28.29,28.85,25200,0
2006-04-19,28.55,29.28,28.55,28.98,33300,0
2006-04-20,28.63,28.65,28.05,28.4,17900,0
2006-04-21,29.05,29.49,26.73,29.43,49100,0
2006-04-24,29.6,30.85,28.85,30.38,78400,0
2006-04-25,30.58,30.79,29.5,30.44,37300,0
2006-04-26,30.54,31.24,30.54,30.82,20300,0
2006-04-27,30.82,31.11,29.9,30.97,24000,0
2006-04-28,30.99,31.25,30.9,31.25,39800,0
2006-05-01,31.4,31.8,31.15,31.22,34000,0
2006-05-02,31.1,31.5,29.7,31.5,63200,0
2006-05-03,31.35,32.49,31.35,32.42,32000,0
2006-05-04,32.43,32.75,32.2,32.4,29300,0
2006-05-05,32.65,33.55,32.65,33.09,49600,0
2006-05-08,33.19,33.3,32.08,32.65,26700,0
2006-05-09,32.7,32.98,31.76,32.08,25200,0
2006-05-10,31.85,33.05,31.85,33.04,39400,0
2006-05-11,33.2,33.5,32.46,32.71,39300,0
2006-05-12,32.6,32.6,31.26,31.26,31100,0
2006-05-15,31.01,31.01,29.85,30,40400,0
2006-05-16,31.95,31.95,29.52,29.97,23600,0
2006-05-17,29.95,30.2,28.97,29.19,62800,0
2006-05-18,29.1,29.45,29.1,29.4,22500,0
2006-05-19,29.16,29.3,28.2,28.88,24000,0
2006-05-22,28.5,28.5,26.54,26.82,47300,0
2006-05-23,27.05,27.75,26.6,26.73,24300,0
2006-05-24,26.03,26.89,24.66,26.63,35200,0
2006-05-25,26.62,27.25,26.05,27,25500,0
2006-05-26,27.1,27.89,27.1,27.3,20900,0
2006-05-30,27.65,27.77,26.99,27.65,21700,0
2006-05-31,27.75,28.99,27.75,28.89,24400,0
2006-06-01,28.89,29.57,28.4,29.51,45100,0
2006-06-02,29.75,29.98,29.55,29.98,20800,0
2006-06-05,29.98,29.98,28.98,28.99,16800,0
2006-06-06,28.75,28.9,27.3,27.6,35400,0
2006-06-07,27.5,27.55,26.15,26.32,27800,0
2006-06-08,26.38,26.69,25.9,26.5,39600,0
2006-06-09,26.31,26.45,25.95,25.98,16300,0
2006-06-12,25.73,26.14,24.8,24.8,21500,0
2006-06-13,24.55,25.65,23.05,23.53,56200,0
2006-06-14,23.45,24.55,23.26,23.74,32600,0
2006-06-15,24.14,25.19,24.08,24.66,60300,0
2006-06-16,24.9,24.95,23.65,24.2,30800,0
2006-06-19,24.05,24.09,23.05,23.43,42000,0
2006-06-20,23.6,24.8,23.46,24.05,34500,0
2006-06-21,24.15,24.6,24.15,24.45,23600,0
2006-06-22,24.85,24.85,24.35,24.7,24300,0
2006-06-23,25.05,25.44,24.83,25.26,21800,0
2006-06-26,25.35,25.43,24.6,24.94,34700,0
2006-06-27,25.14,25.4,24.5,24.68,32200,0
2006-06-28,24.8,24.9,24.35,24.54,36100,0
2006-06-29,24.89,24.89,24.32,24.45,40500,0
2006-06-30,24.2,25.1,23.72,23.72,409500,0
2006-07-03,24.69,24.88,23.98,24.18,55300,0
2006-07-05,24.5,24.64,23.29,24.64,60100,0
2006-07-06,24.58,25.61,24.42,24.43,36600,0
2006-07-07,24.68,25,24.04,24.23,33300,0
2006-07-10,23.78,24.4,23.78,24.27,31300,0
2006-07-11,24.25,24.5,23.85,24.4,38700,0
2006-07-12,24.5,24.74,23.85,23.89,32000,0
2006-07-13,23.9,23.9,22.7,22.76,44700,0
2006-07-14,22.68,22.68,22.02,22.51,28100,0
2006-07-17,22.35,22.79,22.22,22.44,27100,0
2006-07-18,22.43,22.89,22.27,22.58,23800,0
2006-07-19,22.6,23.34,22.6,23.34,29800,0
2006-07-20,23.55,23.79,22.71,22.8,24900,0
2006-07-21,22.8,22.8,22,22.08,49500,0
2006-07-24,22.3,22.53,21.8,22.2,22800,0
2006-07-25,22.3,22.65,22.25,22.6,35000,0
2006-07-26,22.45,22.45,21.34,22.34,33500,0
2006-07-27,22.54,23.15,22.02,22.2,33500,0
2006-07-28,22.2,23,22.03,22.94,18200,0
2006-07-31,23.49,24.6,23.2,24.11,47200,0
2006-08-01,24.36,24.48,23.63,23.69,26400,0
2006-08-02,24.02,24.6,24.02,24.36,24700,0
2006-08-03,24.35,24.35,23.6,24.1,26200,0
2006-08-04,24.45,24.63,23.77,24.09,30300,0
2006-08-07,23.95,24.44,23.47,23.7,36100,0
2006-08-08,23.5,23.5,22.19,22.2,23900,0
2006-08-09,22.45,23.3,21.91,21.92,40000,0
2006-08-10,21.8,22.04,21.46,21.61,20000,0
2006-08-11,21.9,22.02,21.26,21.55,15700,0
2006-08-14,21.65,21.94,21.55,21.72,18900,0
2006-08-15,21.97,22.09,21.3,21.54,28500,0
2006-08-16,21.78,22.05,21.78,22.05,16800,0
2006-08-17,22.09,22.47,22.09,22.41,18900,0
2006-08-18,22.53,22.66,22.06,22.45,15700,0
2006-08-21,22.35,22.65,22.05,22.3,25800,0
2006-08-22,22.18,22.18,21.6,22,13300,0
2006-08-23,22.1,22.3,21.57,21.77,9500,0
2006-08-24,21.76,21.85,21.05,21.34,17900,0
2006-08-25,21.34,22,21.33,21.69,9300,0
2006-08-28,21.85,21.85,21.4,21.56,8600,0
2006-08-29,21.7,22,21.55,21.97,15300,0
2006-08-30,22.15,22.19,21.88,22.11,13000,0
2006-08-31,22.31,22.94,22.31,22.74,15900,0
2006-09-01,22.73,22.81,22.5,22.78,7700,0
2006-09-05,22.9,23.23,22.77,23.05,8600,0
2006-09-06,22.9,23,22.1,22.34,27200,0
2006-09-07,22.25,22.25,21.5,21.57,15100,0
2006-09-08,21.56,21.78,21.42,21.77,10700,0
2006-09-11,21.7,21.71,20.96,21.05,31300,0
2006-09-12,21.15,21.3,20.81,20.98,16500,0
2006-09-13,20.98,21.19,20.98,21.05,25300,0
2006-09-14,21.03,21.09,20.2,20.24,33100,0
2006-09-15,20.24,20.25,19.46,19.5,64600,0
2006-09-18,18.7,19.3,18.68,19.09,51600,0
2006-09-19,19.17,19.59,18.86,19.09,21100,0
2006-09-20,19.09,19.34,18.85,18.99,10700,0
2006-09-21,18.75,19.45,18.65,19.35,11500,0
2006-09-22,19.35,19.6,19.21,19.24,23400,0
2006-09-25,18.84,19.43,18.8,19.18,22100,0
2006-09-26,19.4,19.7,19.21,19.5,21600,0
2006-09-27,19.5,20.1,19.4,20.09,18600,0
2006-09-28,20.09,20.1,19.96,20,13100,0
2006-09-29,20.07,20.67,19.57,19.67,28000,0
2006-10-02,19.57,19.73,18.95,18.98,14100,0
2006-10-03,18.99,19,18.76,18.84,16000,0
2006-10-04,18.86,19.6,18.8,19.6,27000,0
2006-10-05,19.5,20.15,19.45,20.15,16500,0
2006-10-06,20.15,20.95,20.06,20.93,14500,0
2006-10-09,20.98,21.84,20.84,21.82,19600,0
2006-10-10,21.9,22.45,21.69,22.45,23700,0
2006-10-11,22.6,22.99,22.53,22.69,16900,0
2006-10-12,22.55,22.99,22.49,22.99,12100,0
2006-10-13,23.04,23.05,22.5,23,13800,0
2006-10-16,23,23.25,22.9,23.25,11800,0
2006-10-17,23.25,23.3,22.5,22.79,10600,0
2006-10-18,22.95,23.25,22.95,23.03,8500,0
2006-10-19,23.03,23.85,23.03,23.85,19100,0
2006-10-20,23.85,23.85,23.51,23.65,9200,0
2006-10-23,23.4,23.75,23.4,23.7,9200,0
2006-10-24,23.6,23.75,23.26,23.49,6200,0
2006-10-25,23.4,23.8,23.26,23.63,13500,0
2006-10-26,23.7,23.75,23.25,23.5,11800,0
2006-10-27,23.5,23.69,23.25,23.48,8300,0
2006-10-30,23.48,23.85,23.4,23.41,8000,0
2006-10-31,23.16,23.16,22.73,22.9,5300,0
2006-11-01,22.75,22.96,21.36,21.64,20000,0
2006-11-02,21.5,21.6,21,21.47,14000,0
2006-11-03,21.5,21.93,21.35,21.9,4600,0
2006-11-06,21.98,22.38,21.91,22.12,9600,0
2006-11-07,22.13,22.5,21.61,21.75,9500,0
2006-11-08,21.65,21.75,21.2,21.75,13500,0
2006-11-09,21.75,21.75,21.25,21.34,7300,0
2006-11-10,21.4,21.4,20.71,20.8,10900,0
2006-11-13,20.1,21,20,20.95,18500,0
2006-11-14,20.9,22.05,20.9,22,14500,0
2006-11-15,22.2,23.36,22.2,22.99,38200,0
2006-11-16,23.15,23.29,22.95,23.14,12100,0
2006-11-17,23,23.27,22.8,22.97,9400,0
2006-11-20,23.13,23.15,23,23.14,7800,0
2006-11-21,23.06,23.15,22.85,23,13100,0
2006-11-22,23.1,23.32,23.02,23.15,4400,0
2006-11-24,22.95,23.3,22.83,22.85,7500,0
2006-11-27,23,23.09,22,22.19,20100,0
2006-11-28,22.19,22.74,22,22.53,8600,0
2006-11-29,22.54,22.8,22.32,22.66,5700,0
2006-11-30,22.66,22.67,22.01,22.11,20500,0
2006-12-01,22.29,22.29,21.25,21.54,22800,0
2006-12-04,21.51,21.74,21.25,21.3,19000,0
2006-12-05,21.45,22.2,21.3,22,13100,0
2006-12-06,22,22.94,21.82,22.12,31000,0
2006-12-07,22.2,22.2,21.47,21.67,18200,0
2006-12-08,21.55,21.99,21.5,21.68,15200,0
2006-12-11,21.3,21.65,21.2,21.52,22000,0
2006-12-12,21.41,21.6,21.16,21.21,12700,0
2006-12-13,21.15,21.27,21,21.25,11600,0
2006-12-14,21.48,21.64,21.2,21.41,12500,0
2006-12-15,21.35,21.36,21,21.19,22400,0
2006-12-18,21.19,21.5,20.51,21,17200,0
2006-12-19,21.09,21.26,20.3,20.9,19400,0
2006-12-20,20.7,20.94,20.36,20.63,13200,0
2006-12-21,20.36,20.85,19.9,20.16,19000,0
2006-12-22,20.16,20.16,19.8,19.82,11300,0
2006-12-26,19.9,20,19.09,19.2,67700,0
2006-12-27,19.4,19.6,18.82,19.37,33900,0
2006-12-28,19.37,20.49,19.26,20.24,30800,0
2006-12-29,20.45,20.47,19.58,19.67,29800,0
2007-01-03,19.67,20.07,19.01,20.03,24900,0
2007-01-04,20,20,19.59,19.69,15300,0
2007-01-05,17.83,21.55,17.83,18.96,28600,0
2007-01-08,18.82,19.15,18.8,18.97,13000,0
2007-01-09,18.9,19.15,18.8,18.99,24600,0
2007-01-10,18.95,19.1,18.87,18.99,13900,0
2007-01-11,19.02,19.81,19.02,19.8,24900,0
2007-01-12,19.8,22.6,19.75,22.49,66300,0
2007-01-16,22.47,22.47,21.71,21.83,18700,0
2007-01-17,21.8,22.42,21.73,22.15,21600,0
2007-01-18,22.17,22.45,22.05,22.3,20800,0
2007-01-19,22.15,23.23,22,23.05,29800,0
2007-01-22,22.81,22.81,21.97,22.06,28100,0
2007-01-23,21.9,22.47,21.55,22.36,24100,0
2007-01-24,22.15,22.25,21.54,21.89,15200,0
2007-01-25,21.75,22.15,21.1,21.47,47300,0
2007-01-26,21.35,21.51,21.06,21.5,21100,0
2007-01-29,21.4,22.15,21.26,21.47,16800,0
2007-01-30,21.47,21.57,21.19,21.41,14900,0
2007-01-31,21.31,21.72,21.11,21.62,16200,0
2007-02-01,21.6,22.29,21.58,22.13,12900,0
2007-02-02,21.9,22.42,21.81,22.31,14700,0
2007-02-05,22.2,22.54,21.8,22.44,17800,0
2007-02-06,22.44,22.44,21.61,21.74,29800,0
2007-02-07,21.65,22.1,21.31,22,14400,0
2007-02-08,21.8,22.89,21.44,22.72,33000,0
2007-02-09,22.5,22.5,21.4,21.64,27000,0
2007-02-12,21.7,21.81,20.53,21.1,26200,0
2007-02-13,21.3,22.33,21.22,22.33,17900,0
2007-02-14,22.25,22.55,22,22.29,18400,0
2007-02-15,22.11,22.37,21.96,22.01,14200,0
2007-02-16,22.01,22.15,21.51,22.15,29100,0
2007-02-20,22.06,22.25,21.69,22.01,21500,0
2007-02-21,21.8,22.55,21.7,22.4,18500,0
2007-02-22,22.49,23.05,21.81,22.79,44300,0
2007-02-23,22.54,23.4,22.54,23.16,38800,0
2007-02-26,23.25,23.25,22.75,22.93,24991,0
2007-02-27,22.94,23.25,22.09,22.25,51300,0
2007-02-28,22.1,22.94,21.85,22.32,44300,0
2007-03-01,22.45,22.5,21.88,22.39,23400,0
2007-03-02,22.35,22.63,21.83,22,42700,0
2007-03-05,21.9,22.38,20.65,20.65,37900,0
2007-03-06,20.4,21.9,20.4,21.49,31200,0
2007-03-07,21.45,21.88,21.45,21.71,36200,0
2007-03-08,21.79,21.86,20.76,21.17,24000,0
2007-03-09,21.22,21.3,20.41,20.87,33700,0
2007-03-12,20.5,20.65,19.99,20.23,36500,0
2007-03-13,20.18,20.48,19.71,19.81,47300,0
2007-03-14,19.66,20.05,19.21,19.71,38400,0
2007-03-15,19.8,19.8,19.66,19.77,12100,0
2007-03-16,19.72,19.99,19.07,19.08,69000,0
2007-03-19,19.15,20.05,19.15,19.34,24800,0
2007-03-20,19.5,19.8,19.5,19.7,10300,0
2007-03-21,19.8,20.51,19.8,20,24200,0
2007-03-22,20.1,20.3,19.65,19.86,46500,0
2007-03-23,19.8,20,19.49,19.82,13100,0
2007-03-26,20.08,21.11,19.65,21.11,32000,0
2007-03-27,21.12,21.85,20.69,20.75,34800,0
2007-03-28,20.8,21.07,20.5,20.7,12500,0
2007-03-29,21.04,21.08,20.58,20.69,16400,0
2007-03-30,20.75,20.89,20.15,20.15,13900,0
2007-04-02,20.15,21.03,20.07,20.78,18800,0
2007-04-03,18.9,20.93,18.9,20.86,23100,0
2007-04-04,20.76,21.26,20.76,21.13,28500,0
2007-04-05,21.13,21.79,21.13,21.42,29700,0
2007-04-09,21.35,22.28,21.34,22.25,33100,0
2007-04-10,22.1,22.49,22.02,22.1,18100,0
2007-04-11,22.1,22.1,21.35,21.53,26500,0
2007-04-12,21.33,21.98,21.33,21.95,23900,0
2007-04-13,21.95,22.2,21.7,22.19,19200,0
2007-04-16,22.4,22.5,21.98,22.44,20600,0
2007-04-17,22.49,22.57,21.76,22.54,44500,0
2007-04-18,22.43,22.7,22.09,22.62,80300,0
2007-04-19,22.61,22.61,22.09,22.6,21500,0
2007-04-20,23.1,23.1,22.22,22.23,13500,0
2007-04-23,22.63,23.19,22.63,23.19,29600,0
2007-04-24,23.22,24.7,23.22,23.61,69700,0
2007-04-25,23.8,24.63,23.35,24.01,40200,0
2007-04-26,24.15,24.19,23.83,23.93,38200,0
2007-04-27,24,24.65,23.9,24.4,104200,0
2007-04-30,24.56,24.67,23.55,23.56,51700,0
2007-05-01,23.53,23.65,23.3,23.48,19000,0
2007-05-02,23.55,24.3,23.55,24.12,31100,0
2007-05-03,24.01,24.51,23.78,24.07,59800,0
2007-05-04,24.72,24.72,24.2,24.55,83700,0
2007-05-07,24.65,24.74,24.21,24.65,38300,0
2007-05-08,24.55,25.27,24.28,24.81,119100,0
2007-05-09,24.89,25.7,24.87,25.59,42100,0
2007-05-10,26,26.05,25.12,25.71,107300,0
2007-05-11,25.95,27,25.66,26.35,51500,0
2007-05-14,26.47,26.99,26.25,26.57,58800,0
2007-05-15,26.56,26.78,26.19,26.58,58000,0
2007-05-16,26.8,26.8,26,26.5,36600,0
2007-05-17,26.42,26.76,25.78,26.71,34300,0
2007-05-18,26.9,27.2,26.6,27.05,74100,0
2007-05-21,27.01,28.01,27.01,27.91,113662,0
2007-05-22,28.2,28.75,27.8,28.06,349100,0
2007-05-23,27.85,28.73,27.8,28.38,153000,0
2007-05-24,28.3,28.59,27.96,27.97,61300,0
2007-05-25,28,28.43,28,28.26,36100,0
2007-05-29,28.3,28.38,27.52,28,72600,0
2007-05-30,27.9,28.44,27.89,28.25,59100,0
2007-05-31,28.26,28.44,27.89,28,64300,0
2007-06-01,28.18,28.23,28.03,28.22,6500,0
2007-06-04,28.05,28.43,27.86,28.42,18800,0
2007-06-05,28.32,28.33,27.5,27.5,60700,0
2007-06-06,27.4,27.91,27.16,27.91,60400,0
2007-06-07,27.85,28,26.5,26.94,65400,0
2007-06-08,26.99,27.8,26.8,27.72,24900,0
2007-06-11,27.69,27.7,27.13,27.49,30200,0
2007-06-12,27.5,27.6,26,26.62,32500,0
2007-06-13,26.75,27.15,26.61,27.08,32400,0
2007-06-14,27.15,27.7,27.04,27.44,53700,0
2007-06-15,27.88,27.88,27,27.5,53900,0
2007-06-18,27.35,27.35,26.56,26.68,40800,0
2007-06-19,26.68,27.61,26.68,27.39,32900,0
2007-06-20,27.33,27.7,26.2,26.76,39100,0
2007-06-21,26.95,27.18,26.19,26.76,48100,0
2007-06-22,26.69,27.68,26.48,27.68,319400,0
2007-06-25,27.46,27.9,26.71,27.1,39500,0
2007-06-26,27.15,27.15,26.5,26.7,29000,0
2007-06-27,25.72,27.13,25.72,27.13,31800,0
2007-06-28,27.48,28.36,27.16,27.35,23000,0
2007-06-29,27.55,27.77,27.05,27.42,22800,0
2007-07-02,27.3,28.22,27.3,28.17,25800,0
2007-07-03,28.23,28.26,27.85,28.01,13300,0
2007-07-05,27.95,28.05,27.53,27.99,19500,0
2007-07-06,28.04,28.45,27.81,28.31,34200,0
2007-07-09,28.38,28.65,27.83,28.05,136600,0
2007-07-10,28.02,28.11,26.95,27.25,29200,0
2007-07-11,27.41,27.41,26.4,27.35,33000,0
2007-07-12,27.2,27.77,27.2,27.39,15100,0
2007-07-13,26.06,27.18,26.06,26.7,27400,0
2007-07-16,26.85,27.38,26.31,26.44,52300,0
2007-07-17,26.3,26.69,25.66,25.95,36000,0
2007-07-18,25.23,26.19,25.06,25.85,88300,0
2007-07-19,25.85,26.24,25.22,25.4,23600,0
2007-07-20,25.21,25.93,24.96,25.46,29800,0
2007-07-23,25.23,25.35,24.75,24.96,75400,0
2007-07-24,25.03,25.03,24.06,24.39,62800,0
2007-07-25,24.31,24.84,23.66,24.18,44600,0
2007-07-26,24.1,24.1,22.45,22.99,63200,0
2007-07-27,23.1,23.1,22.09,22.4,33400,0
2007-07-30,22.4,23.07,22.3,23.02,23900,0
2007-07-31,23.03,23.61,23.03,23.42,27800,0
2007-08-01,23.82,23.82,22.66,22.9,20700,0
2007-08-02,22.84,23.15,22.82,22.82,11300,0
2007-08-03,22.82,22.83,21.16,21.35,28100,0
2007-08-06,21.45,22.21,20,21.91,56400,0
2007-08-07,21.84,22.85,21.84,22.8,26900,0
2007-08-08,22.65,24.1,22.16,22.4,71000,0
2007-08-09,22.4,22.4,21.1,22,87800,0
2007-08-10,21.86,21.98,20.65,20.94,41600,0
2007-08-13,20.44,22.34,20.44,22.05,48700,0
2007-08-14,22.1,22.1,20.56,20.85,90000,0
2007-08-15,20.45,21.18,20.4,20.4,23400,0
2007-08-16,20.01,20.3,18.9,19.29,30800,0
2007-08-17,21.2,21.2,16.3,20.22,31800,0
2007-08-20,20.27,20.3,19.27,20.12,19300,0
2007-08-21,20.1,20.53,20.1,20.53,30400,0
2007-08-22,20.5,20.62,20.5,20.59,13200,0
2007-08-23,20.63,20.89,20.5,20.5,6400,0
2007-08-24,20.59,21.26,20.45,21.24,12100,0
2007-08-27,21.17,21.59,20.94,21.19,16100,0
2007-08-28,21.11,21.11,20.4,20.5,8100,0
2007-08-29,20.5,20.76,20.5,20.66,6100,0
2007-08-30,20.7,20.7,20.5,20.5,6300,0
2007-08-31,20.5,20.7,20.5,20.69,9400,0
2007-09-04,20.6,20.8,20.45,20.8,20300,0
2007-09-05,20.87,20.87,20.1,20.48,11200,0
2007-09-06,20.42,20.43,19.79,20.32,17500,0
2007-09-07,20.25,20.25,19.37,20,19800,0
2007-09-10,19.9,19.95,19.1,19.51,14200,0
2007-09-11,19.55,20.25,19.31,20,21800,0
2007-09-12,19.86,19.86,19.3,19.37,9800,0
2007-09-13,19.38,19.4,18.55,18.76,13900,0
2007-09-14,18.48,18.92,18.32,18.92,23700,0
2007-09-17,18.99,18.99,18,18.23,30600,0
2007-09-18,18.15,18.15,17.05,17.5,47500,0
2007-09-19,17.55,20.94,16.6,19.93,154300,0
2007-09-20,20,21.14,19.15,19.48,46000,0
2007-09-21,19.45,20.53,19.34,20,27800,0
2007-09-24,20.15,21.02,19.08,19.87,21700,0
2007-09-25,19.8,20.35,19.5,20.03,25400,0
2007-09-26,19.99,19.99,19.82,19.82,700,0
2007-09-27,19.84,20.35,19.56,20,65800,0
2007-09-28,20,20.1,19.79,20.02,3600,0
2007-10-01,19.9,20.45,19.72,19.89,23200,0
2007-10-02,19.8,19.8,19.5,19.65,7800,0
2007-10-03,19.8,19.8,19.31,19.5,16600,0
2007-10-04,19.41,20.25,19.4,20.25,14500,0
2007-10-05,20.15,20.19,19.95,20.06,6800,0
2007-10-08,20.05,20.05,19.65,19.77,5400,0
2007-10-09,19.71,19.75,19.35,19.75,20500,0
2007-10-10,19.76,20.5,19.65,20.32,44900,0
2007-10-11,20.19,20.9,20.19,20.71,17800,0
2007-10-12,20.67,20.75,20.58,20.61,3200,0
2007-10-15,20.6,21,20.5,20.75,8000,0
2007-10-16,20.64,20.64,20.21,20.33,7400,0
2007-10-17,20.53,20.53,19.87,20.12,9900,0
2007-10-18,20.05,20.15,19.26,19.26,19300,0
2007-10-19,19.33,19.33,18.6,18.78,17900,0
2007-10-22,18.88,18.88,17.55,17.89,34700,0
2007-10-23,17.87,18.49,17.68,18.42,15000,0
2007-10-24,18.57,19.55,18.51,19.2,23000,0
2007-10-25,19.05,19.66,18.34,19.47,18700,0
2007-10-26,19.45,20.3,19.43,20.3,35700,0
2007-10-29,20.32,20.9,19.93,20.69,18900,0
2007-10-30,20.55,20.55,20.2,20.39,7500,0
2007-10-31,20.2,20.72,20.2,20.72,11200,0
2007-11-01,20.65,20.65,20,20.46,12200,0
2007-11-02,20.49,20.49,19.68,19.81,6100,0
2007-11-05,19.75,20,19.4,19.4,12700,0
2007-11-06,19.5,19.5,19.16,19.35,10400,0
2007-11-07,19.4,19.4,19.05,19.13,17700,0
2007-11-08,19.24,19.26,18.86,18.94,20700,0
2007-11-09,18.94,18.94,18.65,18.85,9600,0
2007-11-12,18.72,18.86,18.55,18.65,13500,0
2007-11-13,18.56,18.7,18.2,18.2,12200,0
2007-11-14,18.35,18.46,18.1,18.45,11000,0
2007-11-15,18.5,18.5,18.24,18.29,7400,0
2007-11-16,18.12,18.27,18.04,18.25,16600,0
2007-11-19,18.27,18.3,17.98,18.09,23700,0
2007-11-20,17.86,18,16.97,17.23,29900,0
2007-11-21,17.1,17.1,16.12,16.59,34100,0
2007-11-23,16.36,16.79,15.95,16.01,21800,0
2007-11-26,16,17.2,16,17.2,42800,0
2007-11-27,16.25,16.98,16,16.05,42600,0
2007-11-28,16.1,16.37,16.1,16.12,22000,0
2007-11-29,16.07,16.16,15.75,15.99,10400,0
2007-11-30,15.85,16.36,15.85,16.15,8200,0
2007-12-03,16.17,16.17,15.91,16.01,4900,0
2007-12-04,15.85,15.88,15.25,15.44,19100,0
2007-12-05,15.3,15.69,15.3,15.47,28300,0
2007-12-06,15.58,16.05,15.49,16,118500,0
2007-12-07,15.95,16.29,15.95,15.95,15400,0
2007-12-10,15.95,16.05,15.24,15.39,13600,0
2007-12-11,15.36,15.7,14.65,15.06,23200,0
2007-12-12,15.51,15.51,13.99,14.3,40900,0
2007-12-13,14.2,14.31,13.15,14,96000,0
2007-12-14,13.9,14.41,13.9,14.3,20700,0
2007-12-17,14.07,14.24,13.6,13.85,18600,0
2007-12-18,13.71,13.98,12.4,13.98,81300,0
2007-12-19,14,14.01,13.8,13.9,53100,0
2007-12-20,13.99,13.99,13.2,13.7,40240,0
2007-12-21,13.71,13.75,13.4,13.67,56800,0
2007-12-24,13.33,13.85,12.14,13.85,55700,0
2007-12-26,13.31,13.97,13.31,13.9,86700,0
2007-12-27,13.9,14.13,13.74,13.75,78900,0
2007-12-28,12.51,13.9,12.45,13.89,83900,0
2007-12-31,13.75,13.95,13.66,13.9,64751,0
2008-01-02,13.88,14.05,13.65,13.73,64600,0
2008-01-03,13.6,13.99,13.6,13.82,13900,0
2008-01-04,13.8,13.9,13.55,13.61,26100,0
2008-01-07,13.23,13.75,13.05,13.66,18600,0
2008-01-08,12.47,13.96,12.47,13,28800,0
2008-01-09,12.9,12.9,11.95,12.05,39750,0
2008-01-10,11.93,12.47,11.22,11.69,59900,0
2008-01-11,11.72,12.44,11.66,11.96,100200,0
2008-01-14,12,12.35,10.88,12.35,34700,0
2008-01-15,12.2,12.24,11.65,12,29500,0
2008-01-16,11.9,11.97,11.45,11.46,11200,0
2008-01-17,11.6,11.7,10.53,10.53,33600,0
2008-01-18,10.42,10.7,10.08,10.38,32400,0
2008-01-22,10.15,10.39,9.81,10.39,24500,0
2008-01-23,9.95,10.26,9.81,10,76470,0
2008-01-24,10,10.7,9.9,10.49,38100,0
2008-01-25,11.42,11.64,10.5,11.39,61700,0
2008-01-28,11.5,12,10.75,11.29,77903,0
2008-01-29,11.19,12.3,11.19,12.3,49600,0
2008-01-30,12.44,13.44,12.2,13.25,57700,0
2008-01-31,13.06,13.84,12.75,13.75,28500,0
2008-02-01,13.74,15.26,13.72,15.26,102165,0
2008-02-04,14.51,15.31,14.44,14.65,34500,0
2008-02-05,14.55,14.6,13.77,13.79,58222,0
2008-02-06,14,14.55,13.75,13.77,34200,0
2008-02-07,13.8,14.03,13.7,13.87,10600,0
2008-02-08,13.96,14.97,13.96,14.65,22930,0
2008-02-11,14.7,14.7,13.72,14.47,16386,0
2008-02-12,14.41,15.71,14.32,15.69,111310,0
2008-02-13,15.7,15.85,15.4,15.6,34042,0
2008-02-14,15.94,15.94,15.01,15.2,17400,0
2008-02-15,14.76,15.04,14.32,15,13300,0
2008-02-19,14.31,15.66,14.31,15.17,24300,0
2008-02-20,15.05,15.5,15.05,15.45,36093,0
2008-02-21,15.4,15.9,15.35,15.8,33811,0
2008-02-22,15.95,16.15,15.7,16.1,43300,0
2008-02-25,16.15,16.25,16,16.25,18401,0
2008-02-26,16.23,16.47,16.1,16.2,28000,0
2008-02-27,16.21,16.26,16,16.15,16900,0
2008-02-28,16,16,15.68,16,10200,0
2008-02-29,15.85,16,15.46,16,14949,0
2008-03-03,15.86,16.34,15.75,15.89,22400,0
2008-03-04,15.7,15.7,14.85,15.13,18400,0
2008-03-05,15.24,16.39,15.06,16.22,15200,0
2008-03-06,16.21,16.47,15.46,15.63,11630,0
2008-03-07,15.6,15.6,15.26,15.36,11005,0
2008-03-10,15.25,15.25,13.75,14.21,16500,0
2008-03-11,14.74,14.74,12.96,14,17600,0
2008-03-12,14.2,14.28,13.91,14.28,16000,0
2008-03-13,14.35,14.75,14.17,14.75,29800,0
2008-03-14,14.61,14.95,14.09,14.09,24500,0
2008-03-17,14.09,14.09,13.26,13.41,10200,0
2008-03-18,13.45,13.45,12.7,13.3,60300,0
2008-03-19,13.1,13.45,12.95,13.1,106500,0
2008-03-20,13.14,13.14,11.81,12.59,115200,0
2008-03-24,12.52,13.37,12.37,12.99,98710,0
2008-03-25,12.83,13.74,12.75,13.43,76900,0
2008-03-26,13.35,13.76,12.2,13.39,74000,0
2008-03-27,13.39,13.6,13.39,13.5,4300,0
2008-03-28,13.5,13.59,13.39,13.59,10100,0
2008-03-31,13.42,13.6,13.42,13.6,12300,0
2008-04-01,13.59,14.96,13.31,13.7,33300,0
2008-04-02,13.44,14.39,13.44,14.22,24900,0
2008-04-03,14.26,14.95,14.02,14.29,45300,0
2008-04-04,14.4,14.99,14.3,14.78,27300,0
2008-04-07,15,15.5,14.81,15.04,27300,0
2008-04-08,15.04,15.69,15.04,15.61,12600,0
2008-04-09,15.66,15.84,15.34,15.76,26100,0
2008-04-10,15.99,16.13,15.56,15.7,40424,0
2008-04-11,15.64,15.96,15.4,15.81,22100,0
2008-04-14,15.64,15.7,15.22,15.49,26686,0
2008-04-15,15.72,16,15.48,15.71,28636,0
2008-04-16,15.61,17.15,15.57,16.89,51200,0
2008-04-17,17.02,17.28,16.75,16.96,20500,0
2008-04-18,16.99,16.99,16.15,16.59,22470,0
2008-04-21,16.73,17.09,16.7,16.9,27583,0
2008-04-22,17.25,17.38,16.57,16.71,34470,0
2008-04-23,16.77,16.81,16.15,16.5,17662,0
2008-04-24,16.67,16.67,15.5,16.09,40513,0
2008-04-25,16.21,16.21,15.8,16.1,20000,0
2008-04-28,15.7,16.44,15.3,16.39,42957,0
2008-04-29,17,17,15.94,16.31,20705,0
2008-04-30,16.32,16.38,15.66,15.8,9820,0
2008-05-01,15.65,15.65,15.2,15.31,20310,0
2008-05-02,15.3,15.99,15.27,15.34,29892,0
2008-05-05,15.45,15.5,14.87,14.9,29307,0
2008-05-06,14.97,15.13,14.57,14.57,28665,0
2008-05-07,14.6,15.39,14.55,14.76,43206,0
2008-05-08,14.93,15.3,14.37,15,43376,0
2008-05-09,14.85,15,14.66,15,10936,0
2008-05-12,15.05,15.94,14.67,15.55,31675,0
2008-05-13,15.55,16,15.16,15.96,24725,0
2008-05-14,16,16.85,15.85,16.74,18046,0
2008-05-15,16.59,17.49,16.28,17.08,57530,0
2008-05-16,17.49,17.49,17.1,17.49,19085,0
2008-05-19,17.5,17.92,17.35,17.68,41785,0
2008-05-20,17.82,18,17.57,18,23804,0
2008-05-21,18.14,18.5,17.78,17.95,36992,0
2008-05-22,18.12,18.15,17.36,17.55,17505,0
2008-05-23,17.55,17.75,17.06,17.4,10541,0
2008-05-27,17.41,17.5,17.21,17.36,10373,0
2008-05-28,17.4,17.8,16.95,17.69,24680,0
2008-05-29,17.71,17.71,17.05,17.5,16400,0
2008-05-30,17.8,18.83,17.51,18.47,25047,0
2008-06-02,18.67,19.35,18.67,19,37507,0
2008-06-03,19.32,19.32,18.22,18.75,37313,0
2008-06-04,18.54,18.93,18.11,18.53,17092,0
2008-06-05,18.39,19.22,18.39,19.11,31459,0
2008-06-06,19.18,19.9,19.14,19.79,50162,0
2008-06-09,20.04,20.25,18.88,19.61,44741,0
2008-06-10,19.18,19.74,18.69,19.63,36068,0
2008-06-11,19.5,20.34,19.5,19.85,54658,0
2008-06-12,18.67,20.8,18.39,20.15,84400,0
2008-06-13,20.43,20.45,19.85,20.45,50367,0
2008-06-16,20.79,21.35,20.08,20.25,59097,0
2008-06-17,20.3,20.74,19.91,20.2,49344,0
2008-06-18,20.05,21.4,20.05,21,52200,0
2008-06-19,21.24,21.24,19.58,20.01,57320,0
2008-06-20,20.3,20.83,19.99,20.74,47874,0
2008-06-23,21.24,21.24,20.27,20.5,31483,0
2008-06-24,20.54,20.6,19.3,19.57,42000,0
2008-06-25,19.42,19.5,18.55,18.8,35632,0
2008-06-26,18.26,20.29,17.5,19.06,38124,0
2008-06-27,19.02,20.21,18.61,19.69,943158,0
2008-06-30,19.49,21.51,19.49,21.11,108176,0
2008-07-01,21.32,21.5,20.43,21.4,81198,0
2008-07-02,21.97,21.97,19.86,19.98,74630,0
2008-07-03,20.14,20.39,18.85,19.57,40056,0
2008-07-07,19.56,20.23,19.02,19.5,36796,0
2008-07-08,19.5,20.17,18.15,20.17,58485,0
2008-07-09,20.3,21.65,20.19,20.42,42631,0
2008-07-10,20.33,21.2,19.92,21.12,59911,0
2008-07-11,21.02,22.2,20.64,22.05,51045,0
2008-07-14,22.23,23.04,22.1,22.61,61363,0
2008-07-15,21.86,22.36,20.63,21.01,82727,0
2008-07-16,20.77,22,20.77,21.91,48788,0
2008-07-17,22.28,22.28,20.25,20.58,71232,0
2008-07-18,20.36,20.68,19.75,20.4,55700,0
2008-07-21,20.2,21.88,20.2,21.88,39197,0
2008-07-22,21.84,21.84,21.08,21.58,41570,0
2008-07-23,21.69,21.84,19.96,20.57,62001,0
2008-07-24,22.04,22.04,20.38,21.2,49888,0
2008-07-25,21.74,23,21.4,22.67,84743,0
2008-07-28,22.99,23.7,22.5,23.07,75746,0
2008-07-29,23.74,24,23.3,23.93,82805,0
2008-07-30,24,24.49,23.79,24.23,98363,0
2008-07-31,23.67,24.5,22.98,23.25,64396,0
2008-08-01,23.47,23.7,22,22.11,84191,0
2008-08-04,21.54,22.16,20.21,20.47,66024,0
2008-08-05,20.21,21.1,19.56,19.69,73208,0
2008-08-06,19.42,21.4,17.83,21.25,64950,0
2008-08-07,21.16,21.75,20.8,21.65,26099,0
2008-08-08,21.73,21.88,17.8,21.46,43605,0
2008-08-11,21.11,22.05,20.57,21.78,57830,0
2008-08-12,20,21.31,18.19,18.69,65224,0
2008-08-13,18.59,20.4,18.57,19.72,69221,0
2008-08-14,19.66,20.19,19.12,20.16,28818,0
2008-08-15,20.82,20.82,19.32,19.82,56805,0
2008-08-18,19.78,20.1,19.55,19.72,17396,0
2008-08-19,19.6,20.79,19.56,20.75,34062,0
2008-08-20,20.93,21,20.15,20.24,43311,0
2008-08-21,20.4,20.99,20.35,20.8,50243,0
2008-08-22,20.91,20.91,18.8,20.49,40593,0
2008-08-25,20.07,20.5,18.4,18.61,26488,0
2008-08-26,18.7,20.46,18.55,20.4,57984,0
2008-08-27,20.66,21.7,20.1,21.36,75131,0
2008-08-28,21.18,21.55,20.15,20.69,51187,0
2008-08-29,20.8,20.83,20.06,20.18,22905,0
2008-09-02,20.08,20.29,17.74,17.84,65379,0
2008-09-03,17.32,18.22,17,17.38,55142,0
2008-09-04,17.07,17.67,16.03,16.26,61486,0
2008-09-05,16.39,16.92,15.6,16.69,61846,0
2008-09-08,17.15,17.5,15.75,16.46,41549,0
2008-09-09,16.41,16.5,15.05,15.05,54451,0
2008-09-10,14.96,16.15,14.77,16.15,50203,0
2008-09-11,16.02,16.6,15.05,16.44,36833,0
2008-09-12,16.46,17,16.2,16.86,39821,0
2008-09-15,16.96,16.96,15.6,15.73,31965,0
2008-09-16,15,15.55,14.85,15.3,37786,0
2008-09-17,14.62,15.49,13.83,13.85,36607,0
2008-09-18,13.74,15.7,13.74,15.7,85813,0
2008-09-19,17.81,17.99,15.5,17.99,199882,0
2008-09-22,17.86,17.86,16.45,16.5,33190,0
2008-09-23,16.31,16.75,15.46,15.61,20186,0
2008-09-24,16.19,16.5,15.03,15.04,31570,0
2008-09-25,14.99,16.25,14.99,15.8,37698,0
2008-09-26,15.5,15.64,14.77,15.05,27564,0
2008-09-29,14.38,15.19,13.62,13.75,34414,0
2008-09-30,13.69,16,13.68,15.8,49278,0
2008-10-01,15.7,15.73,14.05,14.8,16625,0
2008-10-02,14.65,14.65,12.53,12.53,27173,0
2008-10-03,13,14.47,12.12,12.12,28751,0
2008-10-06,12,12.03,9.37,10.07,62002,0
2008-10-07,10.48,10.8,9.1,9.24,86436,0
2008-10-08,9.13,9.54,8.57,8.97,99220,0
2008-10-09,9.04,9.25,7.25,7.25,61705,0
2008-10-10,7,7.46,5.9,7.15,90723,0
2008-10-13,7.86,8.7,7.25,8.7,101715,0
2008-10-14,9.65,9.65,7,7.97,286124,0
2008-10-15,7.75,8,6.65,6.65,88362,0
2008-10-16,6.77,7.07,6,6.86,317161,0
2008-10-17,6.68,8.4,6.56,7.75,101979,0
2008-10-20,7.81,8.6,7.79,8.24,56439,0
2008-10-21,8.22,8.5,7.75,8,37856,0
2008-10-22,7.76,7.86,7.46,7.7,69147,0
2008-10-23,7.81,8.42,7.5,8.06,31130,0
2008-10-24,7.55,7.65,6.84,7.53,24060,0
2008-10-27,7.42,7.62,6.88,6.88,26909,0
2008-10-28,7.05,7.8,6.63,7.8,45589,0
2008-10-29,7.9,8.5,7.9,8.13,36800,0
2008-10-30,8.27,9.11,8.01,9.1,36277,0
2008-10-31,9.07,9.97,8.79,9.85,47930,0
2008-11-03,9.99,10,9.67,9.94,23137,0
2008-11-04,10.12,10.64,9.41,10.05,72924,0
2008-11-05,9.55,9.99,8.81,9.1,43905,0
2008-11-06,8.99,8.99,8.25,8.44,35542,0
2008-11-07,8.55,8.71,8.3,8.45,26137,0
2008-11-10,8.47,8.9,7.8,7.8,20405,0
2008-11-11,7.6,7.6,6.5,6.5,65795,0
2008-11-12,6.55,7.35,6.4,7.15,82864,0
2008-11-13,7.15,8.51,6.89,8.51,57425,0
2008-11-14,8.14,8.49,8.01,8.01,22790,0
2008-11-17,8.1,8.6,7.97,8.39,22700,0
2008-11-18,8.34,8.39,7.66,8.1,33600,0
2008-11-19,7.76,8.06,7.15,7.15,24353,0
2008-11-20,6.81,7.2,6.25,6.3,26554,0
2008-11-21,6.3,6.34,5.3,6.1,66863,0
2008-11-24,6.45,7.1,6.02,7.1,62309,0
2008-11-25,7.11,7.63,6.85,7.61,33692,0
2008-11-26,7.5,8.9,7.5,8.85,63876,0
2008-11-28,8.46,9.5,8.46,9.48,16120,0
2008-12-01,8.72,9.2,7.18,7.2,59132,0
2008-12-02,7.15,7.73,7.15,7.55,33436,0
2008-12-03,7.25,7.87,7.25,7.83,39796,0
2008-12-04,7.85,8.62,7.68,8.05,30686,0
2008-12-05,8.1,8.86,7.7,8.75,40460,0
2008-12-08,8.97,10.07,8.97,9.93,81306,0
2008-12-09,9.65,10.36,9.15,9.26,36267,0
2008-12-10,9.45,10.27,9.3,9.99,41002,0
2008-12-11,9.6,10.48,9.27,9.5,43489,0
2008-12-12,9.4,10.34,9.24,10.24,29220,0
2008-12-15,10.01,10.55,9.53,9.61,29344,0
2008-12-16,9.71,10.85,9.71,10.85,34946,0
2008-12-17,10.75,10.99,10.56,10.91,34511,0
2008-12-18,10.99,11.25,10.08,10.63,30795,0
2008-12-19,10.72,11.71,10.72,11,60810,0
2008-12-22,11.05,11.14,9.67,10.7,32223,0
2008-12-23,10.73,11.08,10.66,10.83,16795,0
2008-12-24,10.78,11.29,10.78,11.13,16048,0
2008-12-26,11.22,11.44,11,11.2,23103,0
2008-12-29,11.3,11.5,11.04,11.13,35036,0
2008-12-30,11.4,11.4,10.96,11.08,14931,0
2008-12-31,10.96,11.47,10.96,11.1,31082,0
2009-01-02,11.14,11.46,11.08,11.2,26622,0
2009-01-05,11.24,12.12,11.22,11.62,30607,0
2009-01-06,11.8,12.11,11.12,11.73,51741,0
2009-01-07,11.5,11.63,10.8,11.08,21220,0
2009-01-08,10.97,11.34,10.71,11.08,23182,0
2009-01-09,11.06,11.06,10.3,10.31,30537,0
2009-01-12,10,10.41,9.85,10.04,27710,0
2009-01-13,9.97,10.21,9.61,10.12,19261,0
2009-01-14,9.9,9.9,9.02,9.03,32000,0
2009-01-15,9.03,9.3,8.1,9.3,36213,0
2009-01-16,9.54,9.54,8.78,9.28,24188,0
2009-01-20,9.13,9.16,8.22,8.48,20500,0
2009-01-21,8.6,9.3,8.06,9.29,22419,0
2009-01-22,9,9.17,8.8,8.9,10860,0
2009-01-23,8.65,9.5,8.45,8.93,19057,0
2009-01-26,8.92,9.49,8.92,9.46,17650,0
2009-01-27,9.52,10.05,9.45,9.63,77097,0
2009-01-28,9.82,10.12,9.68,9.97,42641,0
2009-01-29,9.97,10.45,9.73,9.85,29741,0
2009-01-30,10.06,10.06,9.01,9.15,21114,0
2009-02-02,9.25,9.87,9,9.87,31980,0
2009-02-03,9.95,10.25,9.81,10.09,34924,0
2009-02-04,10,10.26,9.78,9.9,32723,0
2009-02-05,9.94,10.35,9.94,10.21,13700,0
2009-02-06,10.3,10.66,10.3,10.56,21842,0
2009-02-09,10.28,10.7,10.28,10.66,25048,0
2009-02-10,10.63,10.74,10,10,34927,0
2009-02-11,10.1,10.3,9.98,10.22,10268,0
2009-02-12,10,10.45,9.81,10.35,19851,0
2009-02-13,10.34,10.79,10.28,10.52,21033,0
2009-02-17,10.25,10.39,9.26,9.5,27517,0
2009-02-18,9.59,9.59,8.11,8.3,36207,0
2009-02-19,8.45,8.75,7.95,7.99,28394,0
2009-02-20,7.84,7.94,6.9,7.05,70125,0
2009-02-23,6.9,6.9,6,6.15,39344,0
2009-02-24,6.26,6.56,6.18,6.39,43067,0
2009-02-25,6.31,6.43,5.8,5.82,37251,0
2009-02-26,5.93,6.24,5.6,5.78,55144,0
2009-02-27,5.66,6.26,5.62,5.95,27542,0
2009-03-02,5.82,5.84,4.9,4.95,23237,0
2009-03-03,4.89,5.14,4.61,4.9,46400,0
2009-03-04,5.04,5.9,5.04,5.9,24272,0
2009-03-05,5.82,6.32,4.85,4.85,27512,0
2009-03-06,4.91,5.3,4.64,5.19,31068,0
2009-03-09,5.18,5.4,4.72,5,19694,0
2009-03-10,5.3,5.85,5.28,5.85,29552,0
2009-03-11,5.77,6.67,5.55,6.15,31847,0
2009-03-12,6.1,6.86,5.86,6.76,33934,0
2009-03-13,7,7.47,6.95,7.29,22675,0
2009-03-16,7.4,7.5,6.49,6.67,33823,0
2009-03-17,6.35,6.99,6.1,6.99,18805,0
2009-03-18,6.91,7.4,6.91,7.35,29107,0
2009-03-19,7.5,8.32,7.39,8.07,48993,0
2009-03-20,8.15,8.34,7,7.42,47187,0
2009-03-23,7.2,9.5,7.15,9.5,43539,0
2009-03-24,8.94,9.39,8.6,8.61,35264,0
2009-03-25,8.75,9.52,8.75,9.38,24620,0
2009-03-26,9.55,9.81,8.95,9.35,34026,0
2009-03-27,9.03,9.48,8.35,8.35,26311,0
2009-03-30,8.15,8.27,7.36,7.68,19971,0
2009-03-31,7.85,8,7.15,7.17,34074,0
2009-04-01,7.01,7.72,6.88,7.62,21125,0
2009-04-02,7.8,8.67,7.8,8.52,36309,0
2009-04-03,8.52,8.75,8.34,8.7,19055,0
2009-04-06,8.58,8.58,8.02,8.08,19525,0
2009-04-07,7.95,8.08,7.53,7.53,12921,0
2009-04-08,7.58,7.58,7.2,7.57,15345,0
2009-04-09,8.44,9.25,7.8,9,49841,0
2009-04-13,8.82,9.58,8.78,9.51,17831,0
2009-04-14,9.25,9.7,8.95,8.97,27426,0
2009-04-15,8.75,9.16,8.52,9.04,17384,0
2009-04-16,9.1,9.75,8.7,9.4,30462,0
2009-04-17,9.44,9.94,9.3,9.42,25441,0
2009-04-20,9.05,9.24,8.31,8.31,26318,0
2009-04-21,8.29,9.19,8.22,9.19,16424,0
2009-04-22,9.06,9.58,8.96,9.14,21277,0
2009-04-23,9.18,9.2,8.74,8.79,32700,0
2009-04-24,8.89,9.3,8.64,8.8,23285,0
2009-04-27,7.84,8.84,7.84,8.22,21567,0
2009-04-28,8.02,8.52,8.02,8.43,12173,0
2009-04-29,8.51,9.2,8.51,9.2,21232,0
2009-04-30,9.29,9.64,8.5,8.5,31125,0
2009-05-01,8.73,9.36,8.55,8.74,40266,0
2009-05-04,8.76,9.76,8.68,9.69,43071,0
2009-05-05,9.71,10.86,9.22,9.5,52575,0
2009-05-06,9.63,9.99,9.45,9.86,75476,0
2009-05-07,10.1,10.1,8.3,8.6,56128,0
2009-05-08,8.8,9.5,8.7,9.5,34746,0
2009-05-11,9.25,9.25,8.53,8.65,21515,0
2009-05-12,9,9.17,8.21,8.4,31126,0
2009-05-13,8.2,8.2,7.5,7.65,44035,0
2009-05-14,7.68,8.3,7.68,8.26,26024,0
2009-05-15,8.24,8.51,7.73,7.84,15671,0
2009-05-18,8,8.28,7.87,8.25,24953,0
2009-05-19,8.04,8.4,8,8.2,31442,0
2009-05-20,8.29,8.74,8.1,8.45,33757,0
2009-05-21,8.25,8.33,7.66,8.23,19887,0
2009-05-22,8.3,8.53,7.73,7.76,16917,0
2009-05-26,7.95,8.98,7.85,8.98,56552,0
2009-05-27,8.89,9.27,8.02,8.15,65114,0
2009-05-28,8.29,8.64,7.75,8.6,39339,0
2009-05-29,8.89,9.07,8.5,8.8,49146,0
2009-06-01,9.13,9.9,9.13,9.9,57598,0
2009-06-02,9.86,10.17,9.46,9.91,35727,0
2009-06-03,9.73,9.8,9.11,9.52,37474,0
2009-06-04,9.57,9.88,9.27,9.87,30059,0
2009-06-05,10,10.01,9.58,9.93,18336,0
2009-06-08,9.88,9.88,8.6,9.6,40271,0
2009-06-09,9.7,10,9.69,9.77,19919,0
2009-06-10,9.89,9.89,9.2,9.57,23462,0
2009-06-11,9.7,9.99,9.3,9.85,22678,0
2009-06-12,9.74,9.89,9.51,9.79,12815,0
2009-06-15,9.38,9.68,8.99,9.05,27344,0
2009-06-16,9.23,9.33,8.58,8.74,29321,0
2009-06-17,8.85,9.08,8.22,8.47,20431,0
2009-06-18,8.45,9.12,8.29,9.12,10440,0
2009-06-19,9.24,9.27,8.94,9.19,40263,0
2009-06-22,9.03,9.05,7.88,7.88,29406,0
2009-06-23,8.02,8.2,7.88,7.91,16164,0
2009-06-24,8.04,8.35,7.58,7.58,16616,0
2009-06-25,7.58,8.02,7.58,8.02,15210,0
2009-06-26,8.14,8.29,7.75,8.12,237569,0
2009-06-29,8.08,8.44,7.9,8.18,19883,0
2009-06-30,8.17,8.39,8.01,8.1,18575,0
2009-07-01,8.2,8.3,8.03,8.17,17170,0
2009-07-02,7.92,8.07,7.56,7.85,21313,0
2009-07-06,7.8,7.8,7.44,7.6,14581,0
2009-07-07,7.81,7.81,7.15,7.15,13866,0
2009-07-08,7.23,7.23,6.46,6.8,20496,0
2009-07-09,6.88,6.98,6.54,6.56,18403,0
2009-07-10,6.46,6.6,6.35,6.59,11382,0
2009-07-13,6.62,6.81,6.33,6.81,33107,0
2009-07-14,6.78,7.19,6.78,7.14,13721,0
2009-07-15,7.3,7.9,7.08,7.9,34234,0
2009-07-16,7.85,8.09,7.5,7.6,29322,0
2009-07-17,7.62,7.7,7.2,7.38,20681,0
2009-07-20,7.46,7.71,7.09,7.16,33136,0
2009-07-21,7.27,7.3,6.66,6.74,32500,0
2009-07-22,6.66,6.95,6.66,6.91,22504,0
2009-07-23,6.87,7.83,6.87,7.76,36704,0
2009-07-24,7.68,7.7,7.35,7.5,20737,0
2009-07-27,7.55,7.55,7.13,7.38,10279,0
2009-07-28,7.13,7.35,7.13,7.16,13449,0
2009-07-29,7.11,7.27,6.77,7,20063,0
2009-07-30,7.15,7.74,7.15,7.74,18588,0
2009-07-31,7.7,8.1,7.7,7.89,20216,0
2009-08-03,7.98,8.19,7.61,7.71,17435,0
2009-08-04,7.64,7.9,7.64,7.82,9224,0
2009-08-05,7.81,7.95,7.45,7.57,14981,0
2009-08-06,7.62,7.65,7.5,7.55,11805,0
2009-08-07,7.6,8.19,7.59,7.95,17176,0
2009-08-10,7.85,7.94,7.68,7.94,7500,0
2009-08-11,7.55,7.66,7.16,7.55,18185,0
2009-08-12,7.57,8.35,7.4,8.2,30845,0
2009-08-13,8.29,8.35,8.06,8.25,10547,0
2009-08-14,8.22,8.25,7.55,7.71,19168,0
2009-08-17,7.47,7.9,7.3,7.79,11159,0
2009-08-18,7.88,8.35,7.88,8.25,18110,0
2009-08-19,8.05,8.5,7.98,8.48,18994,0
2009-08-20,8.4,8.77,8.26,8.77,24870,0
2009-08-21,8.9,9.63,8.78,9.56,48263,0
2009-08-24,9.57,10.25,9.36,9.52,42740,0
2009-08-25,9.57,10.03,9.53,9.96,23973,0
2009-08-26,9.96,10.01,9.62,10.01,14186,0
2009-08-27,9.91,10,9.54,10,12903,0
2009-08-28,10.12,10.2,9.7,9.79,25625,0
2009-08-31,9.35,9.74,8.5,8.5,76704,0
2009-09-01,8.65,8.9,8.42,8.55,45760,0
2009-09-02,8.34,8.48,8,8.3,35649,0
2009-09-03,8.33,8.45,7.7,8.07,28217,0
2009-09-04,7.9,8.65,7.9,8.44,16315,0
2009-09-08,8.48,8.7,8.2,8.53,18849,0
2009-09-09,8.15,8.35,8.08,8.33,41651,0
2009-09-10,8.27,8.49,8.11,8.43,19224,0
2009-09-11,8.51,8.51,8.2,8.33,23633,0
2009-09-14,8.08,8.27,8.03,8.13,44513,0
2009-09-15,8.17,8.39,8.03,8.21,39107,0
2009-09-16,8.29,8.33,7.94,8.24,43871,0
2009-09-17,8.3,8.78,8.24,8.76,42246,0
2009-09-18,8.54,8.9,8.5,8.8,83502,0
2009-09-21,8.65,8.92,8.47,8.9,46616,0
2009-09-22,9,9.15,8.88,9.04,32070,0
2009-09-23,8.95,9,8.6,8.6,30722,0
2009-09-24,8.61,8.74,8.22,8.34,29146,0
2009-09-25,8.32,8.4,8.15,8.39,60344,0
2009-09-28,8.4,8.91,8.2,8.87,24196,0
2009-09-29,8.87,8.87,8.15,8.64,17632,0
2009-09-30,8.2,8.4,8.07,8.13,36034,0
2009-10-01,8.1,8.15,7.85,7.85,26274,0
2009-10-02,7.84,8.05,7.51,7.88,16665,0
2009-10-05,7.82,8.38,7.7,8.33,30970,0
2009-10-06,8.5,8.8,8.34,8.74,18986,0
2009-10-07,8.42,8.64,8.3,8.32,27154,0
2009-10-08,8.4,8.89,8.37,8.58,19678,0
2009-10-09,8.54,8.79,8.54,8.69,20987,0
2009-10-12,8.6,8.6,8.23,8.3,21829,0
2009-10-13,8.35,8.53,8.35,8.4,12183,0
2009-10-14,8.2,8.39,8.1,8.12,31527,0
2009-10-15,8.04,8.44,8.02,8.25,25119,0
2009-10-16,8.17,8.35,7.99,8.07,18122,0
2009-10-19,7.95,8.26,7.61,7.86,38253,0
2009-10-20,7.87,8.06,7.76,7.98,22917,0
2009-10-21,7.65,8.32,7.65,7.81,42141,0
2009-10-22,7.77,8.26,7.73,7.87,13726,0
2009-10-23,7.88,8.08,7.45,7.54,22191,0
2009-10-26,7.4,7.53,6.77,7.19,44882,0
2009-10-27,7.19,7.39,7.11,7.17,25181,0
2009-10-28,7.01,7.01,6.55,6.61,41781,0
2009-10-29,6.62,7,6.55,6.79,32577,0
2009-10-30,6.7,6.84,6.5,6.59,51431,0
2009-11-02,6.4,6.61,6.28,6.49,26410,0
2009-11-03,6.37,6.74,6.37,6.74,28605,0
2009-11-04,6.63,6.7,6.41,6.52,40036,0
2009-11-05,6.55,6.9,6.55,6.89,25610,0
2009-11-06,6.79,7.03,6.76,6.81,13666,0
2009-11-09,7.07,7.07,6.81,7.03,24257,0
2009-11-10,6.93,7.08,6.85,6.87,12407,0
2009-11-11,6.83,6.94,6.7,6.8,31782,0
2009-11-12,6.74,6.94,6.74,6.83,28186,0
2009-11-13,6.85,7.09,6.74,7.05,36651,0
2009-11-16,7.01,7.35,6.98,7.25,37920,0
2009-11-17,7.24,7.64,7.2,7.34,10542,0
2009-11-18,7.16,7.35,6.9,6.9,49296,0
2009-11-19,6.92,7.05,6.75,6.98,30844,0
2009-11-20,6.95,7.14,6.9,7.05,20999,0
2009-11-23,7.17,7.3,7.1,7.16,19605,0
2009-11-24,7.16,7.24,7.07,7.2,9464,0
2009-11-25,7.1,7.21,7.1,7.14,20803,0
2009-11-27,6.74,6.95,6.51,6.8,18787,0
2009-11-30,6.8,6.89,6.57,6.75,32303,0
2009-12-01,6.86,6.97,6.7,6.71,17997,0
2009-12-02,6.76,6.95,6.7,6.75,27246,0
2009-12-03,6.81,7.02,6.72,6.93,42243,0
2009-12-04,7.05,7.29,7.05,7.22,29793,0
2009-12-07,7.23,7.65,7.23,7.48,41257,0
2009-12-08,7.39,7.55,7,7.04,32422,0
2009-12-09,7.04,7.25,7.01,7.16,14398,0
2009-12-10,7.23,7.42,7.15,7.39,53905,0
2009-12-11,7.5,7.62,7.31,7.47,12953,0
2009-12-14,7.5,8.16,7.47,8.02,22110,0
2009-12-15,7.98,8.33,7.9,8.24,34278,0
2009-12-16,8.19,9.13,8.19,8.63,42092,0
2009-12-17,8.49,8.49,8.25,8.26,17708,0
2009-12-18,8.04,8.41,8.04,8.29,74374,0
2009-12-21,8.35,8.53,8.26,8.51,35507,0
2009-12-22,8.62,8.69,8.5,8.6,37353,0
2009-12-23,8.65,8.75,8.5,8.68,37471,0
2009-12-24,8.62,8.7,8.59,8.7,22443,0
2009-12-28,8.7,9.13,8.48,8.89,24258,0
2009-12-29,8.91,9.2,8.9,9.1,35641,0
2009-12-30,9.05,9.1,8.8,9.1,36927,0
2009-12-31,9,9.15,8.91,8.91,33333,0
2010-01-04,9.1,9.35,9.06,9.3,16861,0
2010-01-05,9.27,9.68,9.21,9.36,33417,0
2010-01-06,9.35,10.2,9.32,9.96,46209,0
2010-01-07,9.7,10.09,9.65,10.01,75332,0
2010-01-08,9.96,10.54,9.96,10.53,34515,0
2010-01-11,10.58,11.5,10.58,10.98,58686,0
2010-01-12,10.8,11.3,10.8,10.95,28212,0
2010-01-13,11.19,11.42,11.07,11.3,58217,0
2010-01-14,11.28,11.63,11.26,11.33,29354,0
2010-01-15,11.35,11.44,10.93,10.99,64912,0
2010-01-19,11.01,11.1,10.93,10.96,47970,0
2010-01-20,10.91,10.92,10.35,10.45,55268,0
2010-01-21,10.25,10.6,10.2,10.37,43124,0
2010-01-22,10.19,11.16,10.15,10.32,51041,0
2010-01-25,10.19,11.17,10.19,10.9,35817,0
2010-01-26,10.89,11.03,10.62,10.66,37005,0
2010-01-27,10.55,10.92,10.45,10.89,41660,0
2010-01-28,10.65,10.85,10.45,10.63,45543,0
2010-01-29,10.68,10.99,10.06,10.25,57675,0
2010-02-01,10.29,10.55,10.28,10.43,22253,0
2010-02-02,10.39,10.39,10.18,10.18,31504,0
2010-02-03,10.15,10.31,10.11,10.26,32186,0
2010-02-04,10.02,10.2,9.99,10.01,63081,0
2010-02-05,10.05,10.53,10.03,10.4,47025,0
2010-02-08,10.35,10.44,10.02,10.1,25852,0
2010-02-09,10.28,10.5,10.25,10.38,19624,0
2010-02-10,10.28,10.38,10.15,10.26,13243,0
2010-02-11,10.1,10.6,10.1,10.47,35660,0
2010-02-12,10.32,10.76,10.31,10.73,23936,0
2010-02-16,10.86,10.86,10.5,10.6,16855,0
2010-02-17,10.63,10.9,10.58,10.8,28380,0
2010-02-18,10.35,10.9,10.35,10.83,30659,0
2010-02-19,10.96,10.97,10.75,10.86,26565,0
2010-02-22,10.79,11.08,10.79,10.95,22201,0
2010-02-23,10.33,10.97,10.33,10.73,13439,0
2010-02-24,10.75,10.94,10.71,10.86,13258,0
2010-02-25,10.76,11.09,10.51,10.96,30075,0
2010-02-26,10.99,11.13,10.88,11.09,26534,0
2010-03-01,11.39,11.39,11.13,11.32,31111,0
2010-03-02,11.35,11.55,11.13,11.49,46719,0
2010-03-03,11.55,12.1,11.55,11.95,42983,0
2010-03-04,11.99,12.15,11.75,12.08,28072,0
2010-03-05,12.2,12.84,12.2,12.84,51693,0
2010-03-08,12.9,12.9,12.25,12.47,45387,0
2010-03-09,11.77,12.85,11.77,12.57,26735,0
2010-03-10,12.5,13.1,12.5,12.95,29201,0
2010-03-11,12.95,13.43,12.73,13.3,54978,0
2010-03-12,13.39,13.49,13.01,13.42,31865,0
2010-03-15,13.41,13.5,13.11,13.18,25097,0
2010-03-16,13.22,13.59,13.22,13.46,37474,0
2010-03-17,12.69,13.94,12.21,13.61,55219,0
2010-03-18,13.63,13.64,12.88,12.88,50593,0
2010-03-19,12.98,13,12.5,12.52,64569,0
2010-03-22,12.38,12.84,12.36,12.75,10100,0
2010-03-23,12.73,12.85,12.6,12.8,35592,0
2010-03-24,12.64,13,12.64,12.91,19181,0
2010-03-25,12.98,13.18,12.44,12.44,15100,0
2010-03-26,12.58,12.85,12.58,12.68,13439,0
2010-03-29,12.76,12.89,12.73,12.83,7016,0
2010-03-30,12.89,12.89,12.61,12.66,8917,0
2010-03-31,12.6,13.05,12.56,12.62,17158,0
2010-04-01,12.64,12.75,12.5,12.71,18886,0
2010-04-05,12.75,13,12.73,12.95,31821,0
2010-04-06,12.98,13.2,12.49,12.91,28326,0
2010-04-07,12.7,13.15,12.7,12.87,14241,0
2010-04-08,12.82,13,12.75,12.76,3656,0
2010-04-09,12.76,12.99,12.7,12.76,14632,0
2010-04-12,12.73,12.95,12.6,12.61,20273,0
2010-04-13,12.61,12.64,12.28,12.32,36417,0
2010-04-14,12.46,13.21,12.25,12.95,18671,0
2010-04-15,12.85,13.04,12.75,12.9,8580,0
2010-04-16,12.9,12.9,12.68,12.77,20186,0
2010-04-19,12.58,12.85,12.58,12.83,6113,0
2010-04-20,12.82,12.94,12.75,12.93,7833,0
2010-04-21,12.9,13.09,12.75,13,13648,0
2010-04-22,12.8,13.51,12.65,13.51,32983,0
2010-04-23,13.55,13.65,13.4,13.55,22580,0
2010-04-26,13.59,14,13.55,13.95,16124,0
2010-04-27,13.95,14,13.46,13.56,20067,0
2010-04-28,13.68,14.08,13.68,13.91,22140,0
2010-04-29,14.1,14.25,13.96,14.1,15444,0
2010-04-30,14.07,14.18,14,14.06,46451,0
2010-05-03,14.11,14.4,14.11,14.23,23156,0
2010-05-04,14.05,14.08,13.65,13.82,38393,0
2010-05-05,13.67,13.77,13.25,13.3,21565,0
2010-05-06,13.3,13.35,10,11.85,89933,0
2010-05-07,11.95,12.24,11.51,11.83,46857,0
2010-05-10,11.84,12.88,11.84,12.8,37803,0
2010-05-11,12.7,12.95,12.24,12.34,34455,0
2010-05-12,12.32,12.85,12.32,12.72,25814,0
2010-05-13,12.25,12.69,12.25,12.69,31341,0
2010-05-14,12.58,12.58,11.8,12.3,28420,0
2010-05-17,11.99,11.99,11.51,11.86,42305,0
2010-05-18,12.1,12.17,11.4,11.66,15928,0
2010-05-19,11.6,11.71,11.25,11.34,26328,0
2010-05-20,10.6,10.75,10.32,10.34,74077,0
2010-05-21,10.15,10.8,10.12,10.62,30023,0
2010-05-24,10.15,10.39,10.14,10.24,36891,0
2010-05-25,9.72,10.25,9.67,10.22,41623,0
2010-05-26,10.28,10.7,10.19,10.37,23144,0
2010-05-27,10.76,10.9,9.9,10.86,42901,0
2010-05-28,10.81,10.82,10.36,10.37,53261,0
2010-06-01,10.06,10.3,9.65,9.65,67271,0
2010-06-02,9.69,10.21,9.4,10.17,34504,0
2010-06-03,9.77,10.08,9.71,9.81,44599,0
2010-06-04,9.55,9.82,9.1,9.11,61991,0
2010-06-07,9.01,9.25,8.65,8.68,60053,0
2010-06-08,8.68,9,8.55,8.71,46803,0
2010-06-09,8.9,9.59,8.68,8.8,50514,0
2010-06-10,8.8,9.3,8.72,9,35249,0
2010-06-11,8.87,9.04,8.55,8.83,40327,0
2010-06-14,8.91,9.31,8.9,9.04,37014,0
2010-06-15,9.18,9.47,9.06,9.26,34107,0
2010-06-16,9.27,9.35,9.01,9.24,11270,0
2010-06-17,9.36,9.36,8.7,9,45536,0
2010-06-18,9.06,9.1,8.8,8.8,50016,0
2010-06-21,8.76,9.04,8.55,8.57,34018,0
2010-06-22,8.55,8.93,8.55,8.64,17118,0
2010-06-23,8.54,8.79,8.51,8.6,35174,0
2010-06-24,8.4,8.59,8.38,8.38,92550,0
2010-06-25,8.45,9,8.05,8.06,1126252,0
2010-06-28,8.1,8.35,8.01,8.22,122067,0
2010-06-29,8.13,8.21,8,8.15,88533,0
2010-06-30,8.03,8.48,8.03,8.12,47064,0
2010-07-01,8,8.24,7.8,8.11,77927,0
2010-07-02,8.22,8.22,7.82,7.9,46059,0
2010-07-06,7.81,8.05,7.81,7.93,38037,0
2010-07-07,7.93,8.16,7.8,7.8,53164,0
2010-07-08,7.82,7.89,7.65,7.8,35003,0
2010-07-09,7.8,8,7.8,8,33337,0
2010-07-12,7.9,8.19,7.38,7.95,43911,0
2010-07-13,8.01,8.45,8.01,8.45,30277,0
2010-07-14,8.35,8.6,8.2,8.26,33800,0
2010-07-15,8.11,8.15,7.9,8.11,31785,0
2010-07-16,8.07,8.09,7.85,7.95,49932,0
2010-07-19,7.94,8.12,7.92,7.92,19980,0
2010-07-20,7.92,8.45,7.92,8.43,18449,0
2010-07-21,8.57,8.64,8.15,8.18,11687,0
2010-07-22,8.11,8.36,8.11,8.3,10845,0
2010-07-23,8.3,8.49,8.2,8.49,8245,0
2010-07-26,8.29,8.37,8.25,8.3,26321,0
2010-07-27,8.43,8.56,8.24,8.32,20551,0
2010-07-28,8.22,8.61,8.22,8.58,17539,0
2010-07-29,8.6,8.81,8.1,8.27,42622,0
2010-07-30,8.15,8.53,8.11,8.5,6882,0
2010-08-02,8.47,9.07,8.47,8.95,19693,0
2010-08-03,9,9.19,9,9.13,16784,0
2010-08-04,9.21,9.29,9.16,9.17,20779,0
2010-08-05,9.1,9.14,8.97,9.02,45417,0
2010-08-06,8.9,9.63,8.9,9.63,23911,0
2010-08-09,9.89,10.01,9.5,10.01,22445,0
2010-08-10,9.99,9.99,9.86,9.94,9334,0
2010-08-11,9.75,9.78,9.5,9.75,22046,0
2010-08-12,9.47,9.84,9.47,9.76,11145,0
2010-08-13,9.85,9.85,9.73,9.77,11498,0
2010-08-16,9.6,9.95,9.6,9.81,17023,0
2010-08-17,9.9,9.92,9.76,9.84,13975,0
2010-08-18,9.78,9.86,9.69,9.86,7970,0
2010-08-19,9.65,9.78,9.25,9.57,17348,0
2010-08-20,9.55,9.55,9.2,9.42,13207,0
2010-08-23,9.49,9.56,9.01,9.35,18489,0
2010-08-24,9.28,9.28,9.01,9.13,6508,0
2010-08-25,9.02,9.1,8.79,9.1,14615,0
2010-08-26,9.12,9.2,9,9,23873,0
2010-08-27,9.1,9.39,9.09,9.38,9204,0
2010-08-30,9.17,9.34,9.12,9.28,12100,0
2010-08-31,9.3,9.6,9.28,9.33,4916,0
2010-09-01,9.45,9.79,9.25,9.75,27676,0
2010-09-02,9.55,9.71,9.37,9.67,16801,0
2010-09-03,9.66,9.7,9.31,9.6,17425,0
2010-09-07,9.2,9.51,9.2,9.4,8642,0
2010-09-08,9.4,9.65,9.4,9.56,6606,0
2010-09-09,9.52,9.75,9.51,9.74,13840,0
2010-09-10,9.82,9.97,9.79,9.97,6460,0
2010-09-13,9.81,10.25,9.79,10.24,58301,0
2010-09-14,10.14,10.14,9.86,10.03,14092,0
2010-09-15,9.92,10.01,9.35,9.73,23090,0
2010-09-16,9.6,9.6,9.25,9.36,15159,0
2010-09-17,9.35,9.5,9.05,9.5,27592,0
2010-09-20,9.45,9.69,9.25,9.56,54961,0
2010-09-21,9.65,9.65,9.38,9.52,10405,0
2010-09-22,9.43,9.57,9.43,9.53,7608,0
2010-09-23,9.27,9.57,9.27,9.57,8189,0
2010-09-24,9.65,9.86,9.45,9.81,18800,0
2010-09-27,9.67,9.86,9.67,9.82,13430,0
2010-09-28,9.83,9.84,9.6,9.84,11096,0
2010-09-29,9.76,9.9,9.76,9.88,9864,0
2010-09-30,9.8,9.89,9.78,9.86,8498,0
2010-10-01,9.96,10.78,9.83,10.75,81712,0
2010-10-04,10.4,10.7,10.2,10.62,45273,0
2010-10-05,10.7,11,10.51,10.99,27431,0
2010-10-06,10.94,11,10.42,10.56,34638,0
2010-10-07,10.4,10.49,10.15,10.27,30816,0
2010-10-08,10.24,11.25,10.2,11.25,159693,0
2010-10-11,11.06,11.12,10.15,10.39,29590,0
2010-10-12,10.45,10.59,10.1,10.58,10636,0
2010-10-13,10.52,10.99,10.52,10.94,26526,0
2010-10-14,10.78,10.87,10.55,10.79,10630,0
2010-10-15,10.96,10.96,10.69,10.86,10758,0
2010-10-18,10.6,10.94,10.51,10.6,17651,0
2010-10-19,10.51,10.6,10.45,10.47,7829,0
2010-10-20,10.57,10.67,10.45,10.58,4325,0
2010-10-21,10.58,10.79,10.56,10.61,7805,0
2010-10-22,10.65,10.69,10.56,10.56,4349,0
2010-10-25,10.49,10.8,10.49,10.58,36463,0
2010-10-26,10.51,10.85,10.5,10.74,5400,0
2010-10-27,10.64,10.84,10.64,10.7,9141,0
2010-10-28,10.8,10.83,10.7,10.72,11300,0
2010-10-29,10.68,10.78,10.6,10.62,4900,0
2010-11-01,10.75,10.76,10.66,10.75,10948,0
2010-11-02,10.74,11,10.65,11,15934,0
2010-11-03,11,11,10.79,10.86,7980,0
2010-11-04,10.89,11.05,10.89,11,19661,0
2010-11-05,10.97,11.82,10.9,11.69,29301,0
2010-11-08,11.3,12.14,11.25,11.84,36430,0
2010-11-09,11.75,11.84,11.15,11.36,24840,0
2010-11-10,11.26,11.45,10.93,11.45,14430,0
2010-11-11,11.26,11.45,11.11,11.45,10993,0
2010-11-12,11.25,11.41,10.7,10.9,17659,0
2010-11-15,11.08,11.1,10.83,10.83,14060,0
2010-11-16,10.79,10.79,10.19,10.28,22794,0
2010-11-17,10.22,10.87,10.22,10.72,13940,0
2010-11-18,10.61,11,10.61,10.77,16041,0
2010-11-19,10.75,11.14,10.46,11.14,23956,0
2010-11-22,10.95,11.15,10.71,10.89,13568,0
2010-11-23,10.62,10.99,10.62,10.91,10224,0
2010-11-24,10.81,11,10.8,10.93,8933,0
2010-11-26,10.6,10.79,10.6,10.61,5901,0
2010-11-29,10.5,11,10.5,11,9597,0
2010-11-30,10.85,11.05,10.75,10.75,6263,0
2010-12-01,10.85,10.85,10.56,10.7,20090,0
2010-12-02,10.51,11,10.51,10.71,16672,0
2010-12-03,10.66,11,10.66,10.93,11900,0
2010-12-06,10.78,11.35,10.75,11.24,37736,0
2010-12-07,11.36,11.44,10.75,10.84,16255,0
2010-12-08,10.86,10.95,10.67,10.77,10131,0
2010-12-09,10.6,10.9,10.6,10.82,13760,0
2010-12-10,10.7,10.9,10.66,10.89,7170,0
2010-12-13,10.84,11.01,10.83,10.97,10279,0
2010-12-14,10.95,11,10.78,10.9,3579,0
2010-12-15,10.8,10.96,10.76,10.95,26301,0
2010-12-16,10.93,11,10.86,11,3504,0
2010-12-17,11.17,11.17,10.86,11,5796,0
2010-12-20,10.65,11.19,10.65,10.97,22108,0
2010-12-21,11.08,11.34,11,11.32,23532,0
2010-12-22,11.29,11.7,11.29,11.63,12789,0
2010-12-23,11.35,11.85,11.35,11.68,16170,0
2010-12-27,11.43,11.72,11.36,11.6,7758,0
2010-12-28,11.6,11.84,11.6,11.84,3522,0
2010-12-29,11.89,11.89,11.43,11.6,13430,0
2010-12-30,11.43,11.87,11.43,11.83,22694,0
2010-12-31,11.83,11.96,11.8,11.94,13393,0
2011-01-03,11.89,12.15,11.88,11.93,35425,0
2011-01-04,11.96,12.85,11.9,12.75,72504,0
2011-01-05,12.7,13,12.41,13,34221,0
2011-01-06,12.9,12.99,12.86,12.94,28779,0
2011-01-07,13,13.05,12.77,13.05,39786,0
2011-01-10,13.13,13.68,13.1,13.65,37016,0
2011-01-11,13.78,14.19,13.78,14.17,57425,0
2011-01-12,14.45,14.5,13.74,13.85,43869,0
2011-01-13,13.8,14.14,13.5,13.94,41583,0
2011-01-14,13.97,14.2,13.81,13.95,25796,0
2011-01-18,14.21,14.21,13.16,13.65,36047,0
2011-01-19,13.68,13.68,12.93,13.17,26080,0
2011-01-20,13.08,13.2,12.83,13.11,45224,0
2011-01-21,13.22,13.5,13.15,13.37,42218,0
2011-01-24,13.5,13.57,13.16,13.3,33725,0
2011-01-25,13.2,13.34,13.17,13.2,13436,0
2011-01-26,13.25,13.78,13.05,13.47,28113,0
2011-01-27,13.49,13.7,13.38,13.38,31325,0
2011-01-28,13.41,13.54,13.16,13.44,14320,0
2011-01-31,13.6,13.85,13.5,13.6,20272,0
2011-02-01,13.73,14.09,13.62,14.01,26773,0
2011-02-02,14.03,14.14,13.48,13.53,48144,0
2011-02-03,13.51,13.75,13.5,13.5,31601,0
2011-02-04,13.57,13.85,13.5,13.57,15308,0
2011-02-07,13.57,13.65,13.5,13.5,8982,0
2011-02-08,13.5,13.55,13.25,13.42,13032,0
2011-02-09,13.2,13.2,12.9,13.05,18139,0
2011-02-10,12.78,13.05,12.54,13.05,26207,0
2011-02-11,12.94,12.99,12.86,12.99,3795,0
2011-02-14,12.9,13.23,12.9,13.14,23164,0
2011-02-15,13.14,13.65,13.14,13.55,19105,0
2011-02-16,13.8,13.8,13.41,13.55,8875,0
2011-02-18,13.48,13.65,13.48,13.54,6928,0
2011-02-22,13.38,13.5,12.8,13,15208,0
2011-02-23,14,14,12.86,13.05,12920,0
2011-02-24,13.58,13.58,12.8,12.85,15175,0
2011-02-25,13.05,13.15,12.95,13.13,16120,0
2011-02-28,13.15,13.8,13.11,13.6,28091,0
2011-03-01,13.85,14.31,13.85,13.93,27180,0
2011-03-02,13.85,14.29,13.71,14.18,26922,0
2011-03-03,14.28,14.6,14.16,14.24,54443,0
2011-03-04,14.34,14.65,14.1,14.27,24420,0
2011-03-07,14.11,15.14,14.11,14.19,49249,0
2011-03-08,14.23,14.83,14.1,14.43,54603,0
2011-03-09,14.67,14.81,14.25,14.46,45937,0
2011-03-10,14.3,14.32,13.88,13.88,41959,0
2011-03-11,13.6,14.19,13.2,14.15,13100,0
2011-03-14,14.26,14.37,13.9,14.11,28339,0
2011-03-15,13.25,13.95,13.2,13.9,28576,0
2011-03-16,13.98,14.66,13.5,13.9,47345,0
2011-03-17,14.3,14.39,13.9,13.9,28805,0
2011-03-18,14.03,14.1,13.93,13.95,41913,0
2011-03-21,14.29,14.42,14.06,14.3,36521,0
2011-03-22,14.25,14.75,14.25,14.37,36742,0
2011-03-23,14.37,14.88,14.3,14.82,27299,0
2011-03-24,14.9,14.9,14.27,14.41,38591,0
2011-03-25,14.45,14.8,14.33,14.54,29034,0
2011-03-28,14.15,14.66,13.95,14.08,32429,0
2011-03-29,14.24,14.62,14.1,14.45,30172,0
2011-03-30,14.97,14.97,14.39,14.6,40377,0
2011-03-31,15,15,14.65,14.65,27185,0
2011-04-01,14.64,14.98,14.64,14.96,36999,0
2011-04-04,15.03,15.34,14.9,15.27,31050,0
2011-04-05,15.29,15.55,15.28,15.43,44296,0
2011-04-06,15.55,15.55,14.78,15.29,32707,0
2011-04-07,15.25,15.75,15.08,15.54,21250,0
2011-04-08,15.57,15.95,15.53,15.83,22967,0
2011-04-11,15.93,15.93,15.46,15.75,21648,0
2011-04-12,15.4,15.63,15.35,15.46,34922,0
2011-04-13,15.61,15.61,15.4,15.52,35898,0
2011-04-14,15.33,15.75,15.25,15.75,26696,0
2011-04-15,15.77,16.1,15.64,16.06,31058,0
2011-04-18,15.85,15.99,15.5,15.99,26368,0
2011-04-19,15.98,16.3,15.97,16.3,54054,0
2011-04-20,16.55,16.72,16.42,16.68,27227,0
2011-04-21,16.8,17.14,16.7,17.05,20940,0
2011-04-25,17.14,17.72,17,17.72,36561,0
2011-04-26,17.92,18.75,17.75,18.61,53142,0
2011-04-27,18.83,18.85,18.35,18.69,67212,0
2011-04-28,18.59,18.85,18.59,18.78,36997,0
2011-04-29,18.46,18.85,17.97,18.73,61408,0
2011-05-02,18.95,19.28,17.06,17.25,80725,0
2011-05-03,16.84,17,16.3,16.69,70712,0
2011-05-04,16.71,17.42,16.71,17.33,40859,0
2011-05-05,16.86,17.18,16.08,16.65,62272,0
2011-05-06,17.02,17.09,16.5,16.72,55860,0
2011-05-09,16.87,18.11,16.54,18,41459,0
2011-05-10,18.04,19,17.78,18.71,80384,0
2011-05-11,18.17,18.73,17.14,18.41,52348,0
2011-05-12,18.38,18.54,17.47,18.31,42430,0
2011-05-13,18.3,18.46,18,18.34,44234,0
2011-05-16,18.25,18.47,18.09,18.26,30743,0
2011-05-17,17.8,18.19,17.7,18.03,30219,0
2011-05-18,18.14,18.33,17.68,17.97,26457,0
2011-05-19,18.08,18.43,17.17,17.17,32390,0
2011-05-20,16.54,17.33,16.52,17.16,21535,0
2011-05-23,16.94,17.72,16.66,17.12,17508,0
2011-05-24,17.73,17.73,16.81,17.01,31444,0
2011-05-25,16.38,17.43,16.38,17.2,24281,0
2011-05-26,17.13,17.34,16.82,16.99,34604,0
2011-05-27,17.64,17.79,17.25,17.29,29431,0
2011-05-31,17.48,17.5,17.02,17.12,104704,0
2011-06-01,17.06,17.69,17.04,17.67,25003,0
2011-06-02,17.58,17.98,17.08,17.69,54408,0
2011-06-03,17.5,17.91,17.1,17.25,21899,0
2011-06-06,17.57,17.73,16.75,16.85,32278,0
2011-06-07,17.01,17.49,16.51,17.27,37528,0
2011-06-08,17.27,17.37,16.5,17.19,38894,0
2011-06-09,17.29,17.81,16.86,17.09,55166,0
2011-06-10,17.15,17.99,16.65,17.9,48787,0
2011-06-13,17.43,18,16.69,17.26,58484,0
2011-06-14,17.45,18.22,17.45,18.06,60591,0
2011-06-15,17.89,18.28,17.69,18.22,33598,0
2011-06-16,18.33,18.44,17.83,18.13,35024,0
2011-06-17,18.28,18.36,17.71,18.21,40900,0
2011-06-20,18.2,18.4,17.92,18.35,31095,0
2011-06-21,18.36,19,18.26,19,59224,0
2011-06-22,18.99,19.1,18.63,18.71,63477,0
2011-06-23,18.63,19,17.66,18.37,72733,0
2011-06-24,18.46,18.69,17.8,17.87,1436441,0
2011-06-27,17.96,18.05,17.48,18.02,72199,0
2011-06-28,18,18.43,17.84,17.91,85382,0
2011-06-29,17.85,17.93,17.63,17.83,44778,0
2011-06-30,17.81,18.1,17.55,17.75,47342,0
2011-07-01,17.76,18.18,17.75,17.98,53800,0
2011-07-05,17.89,18.01,17.85,18.01,41058,0
2011-07-06,18.02,18.05,17.71,17.86,76707,0
2011-07-07,18.02,18.2,17.9,18.11,40906,0
2011-07-08,17.77,18.15,17.77,18.1,34570,0
2011-07-11,17.98,18.16,17.72,17.82,22532,0
2011-07-12,17.81,18.3,17.81,18.06,32816,0
2011-07-13,18.2,18.37,17.87,17.98,22978,0
2011-07-14,18.06,18.06,17.04,17.1,40605,0
2011-07-15,17.18,17.54,17.18,17.47,26778,0
2011-07-18,17.49,17.63,17.14,17.5,20067,0
2011-07-19,17.57,18.1,17.57,17.99,26861,0
2011-07-20,17.93,18.01,17.92,17.96,4846,0
2011-07-21,17.93,18.1,17.71,18.04,49195,0
2011-07-22,18.08,18.08,17.59,17.61,17635,0
2011-07-25,17.56,17.56,17.25,17.3,16395,0
2011-07-26,17.3,17.43,16.5,16.58,49011,0
2011-07-27,16.55,16.55,15.77,15.96,47226,0
2011-07-28,15.95,16.01,15.13,15.3,30701,0
2011-07-29,15.11,15.61,14.86,15.37,27575,0
2011-08-01,15.36,15.46,14.46,14.66,40821,0
2011-08-02,14.65,14.69,13.9,13.95,24456,0
2011-08-03,13.96,14.25,13.34,14.09,31944,0
2011-08-04,13.14,13.93,12.94,12.94,60676,0
2011-08-05,13.12,13.3,12.6,12.82,39818,0
2011-08-08,12.1,13.42,11.29,11.35,102259,0
2011-08-09,11.41,11.63,10.9,11.35,68261,0
2011-08-10,10.66,11.55,10.38,10.51,56461,0
2011-08-11,10.5,11.37,10.5,11.19,44832,0
2011-08-12,11.3,11.62,10.95,11.09,26503,0
2011-08-15,11.16,11.58,11.02,11.52,33849,0
2011-08-16,10.76,11.7,10.7,10.97,35719,0
2011-08-17,11.39,11.42,10.81,10.91,17926,0
2011-08-18,10.75,10.76,10.35,10.47,52482,0
2011-08-19,10.56,10.65,10.3,10.34,19951,0
2011-08-22,10.62,10.8,10.15,10.2,29246,0
2011-08-23,10.48,10.69,10.15,10.61,29384,0
2011-08-24,10.68,11.1,10.53,10.99,9691,0
2011-08-25,11.1,11.1,9.98,10.29,16573,0
2011-08-26,10.27,10.74,10.26,10.5,23395,0
2011-08-29,10.66,10.76,10.29,10.76,19254,0
2011-08-30,11.28,11.36,10.85,11.12,35770,0
2011-08-31,11.18,11.24,10.35,10.35,33165,0
2011-09-01,10.42,11.23,9.91,10.05,36171,0
2011-09-02,9.77,9.92,9.2,9.24,35417,0
2011-09-06,9.22,10.77,8.94,9.04,38981,0
2011-09-07,9.39,9.71,9.22,9.58,43094,0
2011-09-08,9.56,9.9,9.18,9.2,22376,0
2011-09-09,9.07,9.35,8.7,8.72,36057,0
2011-09-12,9.12,9.33,8.6,8.78,22676,0
2011-09-13,9.1,9.13,8.67,8.96,40195,0
2011-09-14,9.07,9.14,8.84,9.05,23920,0
2011-09-15,9.06,9.5,9.06,9.43,32452,0
2011-09-16,9.4,9.5,8.94,9.2,43446,0
2011-09-19,9.03,9.14,8.6,8.9,13153,0
2011-09-20,8.9,9.2,8.5,8.53,19292,0
2011-09-21,8.44,8.76,8.1,8.14,32846,0
2011-09-22,7.79,8.35,7.65,7.71,49652,0
2011-09-23,7.77,8.5,7.77,8.08,20517,0
2011-09-26,8.19,8.3,8,8.18,11165,0
2011-09-27,8.22,8.49,8.17,8.34,28018,0
2011-09-28,8.35,8.41,7.84,7.85,33381,0
2011-09-29,8.08,8.18,7.9,8.02,20506,0
2011-09-30,7.89,8.06,7.71,7.76,33277,0
2011-10-03,7.69,7.71,6.8,6.8,51339,0
2011-10-04,6.75,9,6.61,8.69,63390,0
2011-10-05,8.59,8.76,7.97,8.47,34268,0
2011-10-06,8.41,8.5,8.03,8.23,24851,0
2011-10-07,8.54,8.54,7.64,7.82,22214,0
2011-10-10,7.8,7.97,7.58,7.97,30267,0
2011-10-11,7.86,8.56,7.75,8.48,30643,0
2011-10-12,8.48,8.54,8.25,8.47,35779,0
2011-10-13,8.4,8.7,8.32,8.66,19475,0
2011-10-14,8.85,9.09,8.65,9,27452,0
2011-10-17,8.93,8.93,8.5,8.51,35814,0
2011-10-18,8.57,8.94,8.31,8.84,38800,0
2011-10-19,8.85,8.85,8.3,8.44,29890,0
2011-10-20,8.35,8.58,7.95,8.47,25313,0
2011-10-21,8.66,9,8.54,8.95,51173,0
2011-10-24,8.99,9.48,8.99,9.48,49949,0
2011-10-25,9.44,9.9,9.3,9.72,51892,0
2011-10-26,10,10.2,9.68,10.13,44137,0
2011-10-27,10.44,12.13,10.31,11.51,121941,0
2011-10-28,11.44,11.92,11.02,11.42,32051,0
2011-10-31,11.25,11.26,10.81,11.01,32614,0
2011-11-01,10.05,11.27,8.78,10.29,34079,0
2011-11-02,10.5,11.19,10.5,11.08,26835,0
2011-11-03,11.16,11.5,10.84,11.48,37996,0
2011-11-04,11.43,11.43,10.88,11.07,18027,0
2011-11-07,11.05,11.79,10.93,11.6,34847,0
2011-11-08,10.69,11.74,10.69,11.58,19448,0
2011-11-09,11.08,11.33,10.6,10.63,40996,0
2011-11-10,11.16,11.16,10.43,10.44,19584,0
2011-11-11,10.62,11.06,10.62,10.97,34015,0
2011-11-14,10.89,10.89,10.04,10.16,22050,0
2011-11-15,10.69,10.72,10.02,10.66,25127,0
2011-11-16,11.44,11.44,10,10.15,19662,0
2011-11-17,10.16,10.27,10,10.21,31277,0
2011-11-18,10.21,10.65,10.15,10.48,20788,0
2011-11-21,10.29,10.4,9.4,9.84,46100,0
2011-11-22,9.68,10.11,9.57,9.67,70385,0
2011-11-23,9.59,9.97,9.21,9.21,67563,0
2011-11-25,9.18,9.18,8.8,8.8,12068,0
2011-11-28,9.07,9.3,8.8,9.15,32964,0
2011-11-29,9.03,9.48,9.03,9.22,22336,0
2011-11-30,9.73,10.25,9.59,10.25,59493,0
2011-12-01,10.42,10.42,10,10.08,47067,0
2011-12-02,10.28,10.3,9.92,10.29,26666,0
2011-12-05,10.46,10.46,9.94,10.12,21738,0
2011-12-06,10.06,10.5,9.76,10.32,83316,0
2011-12-07,10.22,10.52,9.92,10.46,33731,0
2011-12-08,10.19,10.51,10.04,10.06,34210,0
2011-12-09,10.13,10.45,10.01,10.32,29346,0
2011-12-12,10.24,10.66,10.24,10.57,24916,0
2011-12-13,10.58,11,10.29,10.3,50789,0
2011-12-14,10.16,11.48,9.97,11.26,58049,0
2011-12-15,11.34,11.34,10.51,10.91,22947,0
2011-12-16,11.05,11.3,10.61,11.29,81224,0
2011-12-19,11.39,11.49,10.78,10.82,36361,0
2011-12-20,11.52,12.8,11.05,12.64,59615,0
2011-12-21,12.45,12.87,12.1,12.21,25372,0
2011-12-22,12.3,12.56,12.06,12.48,40500,0
2011-12-23,12.48,12.48,11.81,12.37,23603,0
2011-12-27,12.82,13.36,12.26,12.93,32175,0
2011-12-28,12.78,13.17,12.61,12.75,31961,0
2011-12-29,12.68,12.81,12.55,12.73,14670,0
2011-12-30,12.67,12.78,12.62,12.75,22457,0
2012-01-03,12.89,13.38,12.7,13.34,33651,0
2012-01-04,13.12,13.4,12.78,13.31,15680,0
2012-01-05,13.17,13.47,12.88,13.21,32991,0
2012-01-06,13.24,13.46,12.93,13.3,32472,0
2012-01-09,13.17,13.23,12.59,12.77,57473,0
2012-01-10,13.09,13.16,12.71,12.78,20520,0
2012-01-11,12.8,12.83,12.61,12.77,12108,0
2012-01-12,12.67,12.78,12.6,12.68,8566,0
2012-01-13,12.33,12.85,12.21,12.44,28984,0
2012-01-17,12.56,12.62,11.81,11.84,60975,0
2012-01-18,11.9,12.27,11.3,11.78,30230,0
2012-01-19,11.76,11.76,11.31,11.49,7061,0
2012-01-20,11.62,12.1,11.23,12.1,17427,0
2012-01-23,12.18,12.37,11.9,12.04,23316,0
2012-01-24,12.07,12.07,11.33,11.37,26064,0
2012-01-25,11.33,11.9,11.33,11.83,12339,0
2012-01-26,11.81,12.07,11.81,12.02,12991,0
2012-01-27,11.92,12.21,11.85,12.15,10297,0
2012-01-30,11.95,12.24,11.95,12.21,9336,0
2012-01-31,12.25,12.25,11.92,12.1,8705,0
2012-02-01,12.25,12.26,11.72,12.13,39021,0
2012-02-02,11.94,12.35,11.94,12.15,32720,0
2012-02-03,12.35,12.35,12.18,12.34,41424,0
2012-02-06,12.27,12.5,12.2,12.39,19841,0
2012-02-07,12.34,12.5,12.14,12.22,28616,0
2012-02-08,12.29,12.68,12.22,12.49,8137,0
2012-02-09,12.62,12.68,12.37,12.44,22281,0
2012-02-10,12.43,12.9,12.34,12.73,35684,0
2012-02-13,12.88,12.93,12.56,12.9,9323,0
2012-02-14,12.59,12.78,12.3,12.36,16363,0
2012-02-15,12.43,12.71,11.87,11.94,20117,0
2012-02-16,11.93,12.07,11.92,11.97,23147,0
2012-02-17,11.99,12.09,11.57,11.65,15107,0
2012-02-21,11.52,11.7,11.45,11.45,22273,0
2012-02-22,11.5,11.59,11.11,11.2,18224,0
2012-02-23,11.28,11.53,11.14,11.53,7412,0
2012-02-24,11.65,11.68,11.56,11.56,4225,0
2012-02-27,11.58,11.7,11.57,11.65,5728,0
2012-02-28,11.66,11.91,11.36,11.4,52012,0
2012-02-29,11.43,11.47,10.51,10.51,33245,0
2012-03-01,11.17,11.24,10.21,10.21,37741,0
2012-03-02,10.25,10.25,9.78,9.89,42022,0
2012-03-05,10.73,10.96,10.69,10.95,26832,0
2012-03-06,10.82,11.19,10.6,10.9,57186,0
2012-03-07,10.92,11.67,10.9,11.3,30347,0
2012-03-08,11.24,11.63,11.1,11.51,15488,0
2012-03-09,11.46,12,11.1,11.82,47721,0
2012-03-12,11.72,12.5,11.7,12.14,25248,0
2012-03-13,11.66,12.48,11.66,12.31,34168,0
2012-03-14,12.31,12.39,11.97,12.08,15750,0
2012-03-15,12.08,12.43,11.64,12.18,12893,0
2012-03-16,12.25,12.35,11.8,12.07,62549,0
2012-03-19,12.12,12.29,11.62,12.13,20111,0
2012-03-20,11.92,11.92,11.5,11.51,15924,0
2012-03-21,11.61,11.61,11.37,11.45,20486,0
2012-03-22,11.33,11.43,11.25,11.39,22297,0
2012-03-23,11.37,11.86,11.29,11.7,32642,0
2012-03-26,11.89,12.32,11.7,12.23,17281,0
2012-03-27,11.95,12.2,11.54,11.74,35109,0
2012-03-28,11.82,11.96,11.28,11.29,62849,0
2012-03-29,11.22,11.32,10.8,11.22,11892,0
2012-03-30,11.36,11.58,10.87,11.17,102278,0
2012-04-02,10.96,11.39,10.9,11.36,30484,0
2012-04-03,11.31,11.39,11,11,63517,0
2012-04-04,10.91,10.91,10.42,10.5,73554,0
2012-04-05,10.47,10.68,10.17,10.2,41030,0
2012-04-09,10,10.14,9.8,9.84,22684,0
2012-04-10,9.9,9.93,9.1,9.1,70101,0
2012-04-11,9.22,9.45,9.15,9.33,17180,0
2012-04-12,9.36,9.77,9.34,9.67,22785,0
2012-04-13,9.58,9.66,9.1,9.11,31314,0
2012-04-16,9.25,10.01,9.21,9.36,12816,0
2012-04-17,9.5,9.88,9.43,9.5,26850,0
2012-04-18,9.41,9.51,9.13,9.32,33271,0
2012-04-19,9.32,9.7,9.25,9.31,23894,0
2012-04-20,9.5,9.5,9.21,9.29,32125,0
2012-04-23,9.22,9.27,9.02,9.03,37886,0
2012-04-24,9.11,9.23,9.05,9.14,20821,0
2012-04-25,9.46,9.73,9.07,9.72,42967,0
2012-04-26,9.66,9.68,9.21,9.28,24235,0
2012-04-27,9.37,10.35,9.29,10.25,36876,0
2012-04-30,10.27,10.29,9.948,10.09,41243,0
2012-05-01,10.08,10.49,10,10.02,30655,0
2012-05-02,10.02,10.05,9.7,9.73,21721,0
2012-05-03,9.84,10.07,9.64,9.65,32933,0
2012-05-04,9.59,9.79,9.33,9.35,15360,0
2012-05-07,9.36,9.49,9.06,9.12,30570,0
2012-05-08,9.07,9.37,9,9.17,19067,0
2012-05-09,9,9.66,8.85,9.43,34842,0
2012-05-10,9.53,9.93,9.45,9.84,12449,0
2012-05-11,9.75,9.87,9.39,9.61,13861,0
2012-05-14,9.43,9.99,9,9,21777,0
2012-05-15,9.02,9.05,8.56,8.58,15336,0
2012-05-16,8.61,8.7,8.33,8.33,18016,0
2012-05-17,8.38,8.52,8.08,8.21,14362,0
2012-05-18,8.13,8.34,8.05,8.11,18511,0
2012-05-21,8.12,8.52,7.5,8.51,11686,0
2012-05-22,8.53,8.58,7.69,7.82,29524,0
2012-05-23,7.75,8.53,7.56,8.32,17834,0
2012-05-24,8.36,8.36,7.96,8.02,11920,0
2012-05-25,8.05,8.41,7.64,7.8,12671,0
2012-05-29,7.9,7.9,7.19,7.39,18622,0
2012-05-30,7.3,7.44,7.27,7.29,16616,0
2012-05-31,7.34,7.51,7.13,7.48,40984,0
2012-06-01,7.29,7.84,7.25,7.3,23378,0
2012-06-04,7.36,7.45,6.98,7,50090,0
2012-06-05,7,7.19,6.94,7.05,35464,0
2012-06-06,7.16,7.2,7.02,7.15,13747,0
2012-06-07,7.3,7.49,7.2,7.23,13648,0
2012-06-08,7.19,7.46,7.12,7.27,8948,0
2012-06-11,7.36,7.86,7.12,7.29,72553,0
2012-06-12,7.34,8.67,7.26,7.49,13002,0
2012-06-13,7.45,8.09,7.45,7.61,34961,0
2012-06-14,7.83,8.24,7.66,7.99,63366,0
2012-06-15,7.96,8.57,7.79,8.43,70726,0
2012-06-18,8.32,8.94,8.04,8.6,65408,0
2012-06-19,8.63,9.03,8.07,8.34,50455,0
2012-06-20,8.29,8.77,7.61,8.02,73315,0
2012-06-21,7.98,8.03,7.27,7.32,51426,0
2012-06-22,7.41,7.53,7.12,7.18,240492,0
2012-06-25,7.2,7.25,7.02,7.02,11235,0
2012-06-26,7,7.14,7,7.08,15986,0
2012-06-27,7.06,7.3,7.06,7.3,13487,0
2012-06-28,7.24,7.49,7.17,7.32,9398,0
2012-06-29,7.68,8.5,7.68,8.05,63452,0
2012-07-02,8.15,8.73,8.09,8.63,49079,0
2012-07-03,8.65,9.25,8.28,9.22,41772,0
2012-07-05,9.16,9.45,8.84,9,31327,0
2012-07-06,8.85,9.16,8.85,9.01,29243,0
2012-07-09,8.92,9.28,8.68,8.73,34092,0
2012-07-10,8.82,8.91,8.58,8.85,31345,0
2012-07-11,8.8,9.02,8.5,8.77,37437,0
2012-07-12,8.85,9.25,8.68,9.2,67547,0
2012-07-13,9.25,9.75,9.17,9.49,38811,0
2012-07-16,9.43,9.43,9.02,9.15,20500,0
2012-07-17,9.26,9.5,9.12,9.48,24215,0
2012-07-18,9.48,9.71,9.21,9.66,31208,0
2012-07-19,9.7,9.8,9.2,9.21,17313,0
2012-07-20,9.2,9.64,9.19,9.44,48824,0
2012-07-23,9.2,9.23,8.41,8.66,38561,0
2012-07-24,8.67,8.88,8.2,8.28,28337,0
2012-07-25,8.37,8.51,7.79,7.85,46734,0
2012-07-26,8.06,8.06,7.5,7.59,41056,0
2012-07-27,7.66,7.85,7.49,7.72,50447,0
2012-07-30,7.76,7.76,7.29,7.39,47082,0
2012-07-31,7.4,7.5,7.36,7.36,40251,0
2012-08-01,7.4,7.44,7,7.05,50448,0
2012-08-02,7.06,7.2,7,7.01,32742,0
2012-08-03,7.03,7.28,7.01,7.14,67862,0
2012-08-06,7.13,7.22,7.02,7.05,38327,0
2012-08-07,7.13,7.22,7.04,7.21,47573,0
2012-08-08,7.13,7.35,7.13,7.29,18896,0
2012-08-09,7.26,7.57,7.26,7.55,17361,0
2012-08-10,7.48,7.61,7.02,7.37,33155,0
2012-08-13,7.33,7.5,7.1,7.25,16101,0
2012-08-14,7.33,7.38,7.06,7.14,51400,0
2012-08-15,7.17,7.32,7.07,7.15,27912,0
2012-08-16,7.16,7.17,7.05,7.15,61600,0
2012-08-17,7.24,7.47,7.06,7.4,38098,0
2012-08-20,7.37,7.55,7.2899,7.49,14941,0
2012-08-21,7.55,8.06,7.55,7.94,55887,0
2012-08-22,8.01,8.161,7.91,8.03,29158,0
2012-08-23,8.04,8.06,7.8,7.84,15348,0
2012-08-24,7.8,7.999,7.67,7.88,17059,0
2012-08-27,7.74,7.78,7.5107,7.58,10686,0
2012-08-28,7.51,8.01,7.51,7.97,10933,0
2012-08-29,7.93,8.01,7.79,7.9,11640,0
2012-08-30,7.82,7.82,7.73,7.74,20090,0
2012-08-31,7.84,8.12,7.54,7.73,37277,0
2012-09-04,7.72,8.1,7.72,8.09,37898,0
2012-09-05,7.85,8.26,7.85,8.17,42784,0
2012-09-06,8.28,9.2,8.1,9.1,39036,0
2012-09-07,9.15,9.4,8.92,9.35,41976,0
2012-09-10,9.31,9.59,8.65,8.85,72111,0
2012-09-11,8.85,9.0492,8.6,8.75,79135,0
2012-09-12,8.74,8.97,8.5,8.86,44219,0
2012-09-13,8.88,9.35,8.75,9.25,50809,0
2012-09-14,9.33,9.6,9.27,9.45,29144,0
2012-09-17,9.46,9.46,9.01,9.23,27800,0
2012-09-18,9.11,9.73,9.02,9.63,18855,0
2012-09-19,9.59,9.75,9.34,9.41,38481,0
2012-09-20,9.31,9.61,9.14,9.53,14273,0
2012-09-21,9.76,9.86,9.54,9.6,60172,0
2012-09-24,9.64,9.88,9.56,9.87,19251,0
2012-09-25,9.88,10,9.56,9.74,32559,0
2012-09-26,9.72,9.9,9.42,9.68,33436,0
2012-09-27,9.76,9.878,9.38,9.84,9049,0
2012-09-28,9.72,10,9.53,9.93,44181,0
2012-10-01,10,10.2,9.92,10.12,68856,0
2012-10-02,10.18,10.25,9.97,10.08,36642,0
2012-10-03,10.04,10.1,9.9,10.06,26973,0
2012-10-04,10,10.2,9.55,9.82,21597,0
2012-10-05,9.84,10.19,9.74,9.95,41431,0
2012-10-08,9.79,9.91,9.35,9.48,22974,0
2012-10-09,9.51,9.82,9.44,9.8,24757,0
2012-10-10,9.82,10.1,9.67,10.03,12680,0
2012-10-11,10.02,10.04,9.73,9.98,21748,0
2012-10-12,9.92,9.92,9.67,9.92,10725,0
2012-10-15,9.85,10.05,9.72,9.9,19011,0
2012-10-16,9.97,10.09,9.66,10.03,31116,0
2012-10-17,9.96,10.08,9.62,9.81,18799,0
2012-10-18,9.8,9.9,8.98,9.08,18271,0
2012-10-19,8.95,9.02,8.23,8.46,76615,0
2012-10-22,8.46,8.96,8.19,8.92,39918,0
2012-10-23,8.79,9.03,8.79,8.89,8404,0
2012-10-24,8.92,9.05,8.8,8.92,24179,0
2012-10-25,9.09,9.98,8.94,9.94,55489,0
2012-10-26,10,10.85,9.68,10.01,121270,0
2012-10-31,10.44,10.44,10.03,10.28,25188,0
2012-11-01,10.3,10.4,10.17,10.2,21220,0
2012-11-02,10.22,10.25,9.75,9.76,48218,0
2012-11-05,9.79,10.26,9.74,10.18,32454,0
2012-11-06,10.27,10.85,10.07,10.34,64847,0
2012-11-07,10.09,10.13,9.48,9.57,54859,0
2012-11-08,9.6,9.89,9.36,9.39,33062,0
2012-11-09,9.25,10.15,9.25,9.6,16396,0
2012-11-12,9.7,9.7,9.44,9.5,9195,0
2012-11-13,9.34,9.96,9.34,9.6,37630,0
2012-11-14,9.36,9.4785,9.07,9.07,13734,0
2012-11-15,9,9.01,8.25,8.5,20213,0
2012-11-16,8.26,9.32,7.91,8.81,77800,0
2012-11-19,8.92,8.96,8.6,8.89,22015,0
2012-11-20,8.75,9.49,8.71,8.975,40444,0
2012-11-21,8.96,9.0999,8.84,8.97,16476,0
2012-11-23,9.09,9.2,9.02,9.14,14169,0
2012-11-26,9,9.21,9,9.15,18105,0
2012-11-27,9.13,9.21,8.91,9.15,28997,0
2012-11-28,9.02,9.7,8.99,9.54,20126,0
2012-11-29,9.58,9.97,9.58,9.84,23332,0
2012-11-30,9.92,9.92,9.58,9.82,17371,0
2012-12-03,9.89,9.89,9.521,9.69,20916,0
2012-12-04,9.75,9.814,8.7,9.47,37811,0
2012-12-05,9.58,9.79,9.3602,9.58,28793,0
2012-12-06,9.63,9.95,9.3,9.94,18532,0
2012-12-07,9.96,10.08,9.85,10.08,21172,0
2012-12-10,10.03,10.2,9.76,10.2,22556,0
2012-12-11,10.22,10.5,9.81,10.32,43290,0
2012-12-12,10.32,10.45,9.975,10.04,47127,0
2012-12-13,10.07,10.07,9.86,9.97,4287,0
2012-12-14,9.83,10.05,9.75,9.86,15882,0
2012-12-17,9.9,10.3,9.57,10.02,52409,0
2012-12-18,10.02,10.25,10.02,10.22,24846,0
2012-12-19,10.17,10.17,9.77,10.05,9284,0
2012-12-20,9.94,10.155,9.83,10.12,24603,0
2012-12-21,10.13,10.13,9.82,10.01,53044,0
2012-12-24,9.67,9.8,9.67,9.8,7342,0
2012-12-26,9.81,9.91,9.5,9.72,18670,0
2012-12-27,9.77,9.78,9.66,9.67,7544,0
2012-12-28,9.62,9.78,9.42,9.5,13789,0
2012-12-31,9.45,9.62,9.055,9.34,38291,0
2013-01-02,9.69,10.45,9.4,10.43,47980,0
2013-01-03,10.2,10.26,9.931,10.08,36728,0
2013-01-04,10.17,10.23,9.85,10.08,24801,0
2013-01-07,9.92,10.1,9.87,10.08,36923,0
2013-01-08,10.03,10.15,9.95,10.13,29593,0
2013-01-09,10.2,10.2,10.1,10.17,8498,0
2013-01-10,10.15,10.18,9.92,10.15,19550,0
2013-01-11,10.06,10.27,10.02,10.12,18690,0
2013-01-14,10.14,10.14,10,10.07,6764,0
2013-01-15,10.04,10.11,9.98,10.03,11235,0
2013-01-16,10,10,9.92,9.96,7980,0
2013-01-17,10,10,9.89,9.99,13501,0
2013-01-18,9.9,10.05,9.9,10.02,29738,0
2013-01-22,9.72,10.2,9.71,10.07,24144,0
2013-01-23,10.05,10.1,9.97,10.06,12260,0
2013-01-24,10.08,10.08,9.88,10.01,17054,0
2013-01-25,10,10.06,9.9,9.99,10090,0
2013-01-28,9.93,10.05,9.88,10.03,11222,0
2013-01-29,9.99,10.06,9.98,10.06,12183,0
2013-01-30,9.99,10.15,9.97,10.11,22094,0
2013-01-31,10.11,10.15,9.96,10.04,27053,0
2013-02-01,10.14,10.5,10.06,10.47,19096,0
2013-02-04,10.33,10.45,10.22,10.24,13364,0
2013-02-05,10.32,10.35,10.13,10.22,6054,0
2013-02-06,10.06,10.17,9.97,10.13,19117,0
2013-02-07,10.05,10.06,10,10.06,3595,0
2013-02-08,10.03,10.047,10,10.01,7792,0
2013-02-11,10.02,10.05,9.9,9.99,11700,0
2013-02-12,10,10.1,9.99,10.04,7471,0
2013-02-13,9.97,10.19,9.97,10.17,11136,0
2013-02-14,10.18,10.4,10.17,10.31,14129,0
2013-02-15,10.4,10.4,10.21,10.39,13991,0
2013-02-19,10.38,10.4,10.18,10.36,29149,0
2013-02-20,10.32,10.4,10.275,10.33,33730,0
2013-02-21,10.29,10.31,10.1,10.1,5140,0
2013-02-22,10.1,10.1,9.821,10.06,18513,0
2013-02-25,10.24,10.33,10,10.26,34838,0
2013-02-26,10.2,10.4,10.2,10.37,14732,0
2013-02-27,10.5,10.5,10.321,10.46,15683,0
2013-02-28,10.49,10.539,10.36,10.5,13136,0
2013-03-01,10.32,11.48,10.28,11.25,74915,0
2013-03-04,11.25,11.29,11,11.16,23700,0
2013-03-05,11.2,11.2,10.7,11,106400,0
2013-03-06,10.94,11.65,10.94,11.65,39618,0
2013-03-07,11.6,11.8,11.59,11.77,42128,0
2013-03-08,11.7,12,11.5,11.79,65225,0
2013-03-11,11.65,11.94,11.39,11.92,38645,0
2013-03-12,11.89,11.89,11.422,11.47,49735,0
2013-03-13,11.46,11.48,11.03,11.23,39200,0
2013-03-14,11.14,11.54,11.057,11.54,13896,0
2013-03-15,11.58,11.76,11.2,11.22,58298,0
2013-03-18,11.07,11.62,11.07,11.51,18657,0
2013-03-19,11.35,11.45,11.12,11.24,40213,0
2013-03-20,11.25,11.32,11.09,11.18,14416,0
2013-03-21,11.28,11.33,11.09,11.29,21119,0
2013-03-22,11.38,11.43,11.21,11.26,13185,0
2013-03-25,11.33,11.67,11.33,11.62,14537,0
2013-03-26,11.57,11.69,11.19,11.46,21563,0
2013-03-27,11.34,11.74,11.27,11.68,36075,0
2013-03-28,11.77,11.77,11.26,11.36,26984,0
2013-04-01,11.4,11.46,11.2,11.42,33896,0
2013-04-02,11.44,11.46,11.033,11.09,43888,0
2013-04-03,11.2,11.27,10.89,11.22,55331,0
2013-04-04,11.28,11.3,10.93,11.13,19952,0
2013-04-05,10.92,11.22,10.77,10.91,47646,0
2013-04-08,10.91,11.12,10.9,11.06,19953,0
2013-04-09,11,11.21,10.95,11.05,33647,0
2013-04-10,11.1,11.9,11.1,11.84,19998,0
2013-04-11,11.87,11.89,11.54,11.61,11297,0
2013-04-12,11.59,11.87,11.59,11.8,16003,0
2013-04-15,11.28,11.65,11,11.1,64345,0
2013-04-16,11.2,11.46,11.12,11.34,26903,0
2013-04-17,11.25,11.25,11,11.11,43352,0
2013-04-18,11.44,11.53,11.27,11.4,21837,0
2013-04-19,11.48,11.642,11.061,11.33,31447,0
2013-04-22,11.41,11.41,11.1,11.25,14740,0
2013-04-23,11.37,11.5,11.12,11.39,16629,0
2013-04-24,11.15,11.57,11.15,11.57,41562,0
2013-04-25,11.49,11.8,11.49,11.64,16646,0
2013-04-26,11.5,11.75,11.445,11.5,31313,0
2013-04-29,11.65,12.09,11.65,12,281408,0
2013-04-30,11.92,12.1,11.81,12.07,52370,0
2013-05-01,11.98,12,11.49,11.53,48564,0
2013-05-02,11.57,11.72,11.45,11.68,26177,0
2013-05-03,11.85,12.07,11.82,11.88,22095,0
2013-05-06,11.82,11.96,11.58,11.85,24177,0
2013-05-07,11.775,12.1,11.775,11.97,48940,0
2013-05-08,12.09,12.1,11.9,12.08,58430,0
2013-05-09,12.06,12.1,11.86,11.86,18772,0
2013-05-10,11.97,12.035,11.81,11.93,11013,0
2013-05-13,11.96,12.1,11.77,11.83,9696,0
2013-05-14,12.03,12.22,11.99,12.12,26231,0
2013-05-15,11.98,12.3,11.98,12.13,15714,0
2013-05-16,12.09,12.18,11.85,11.85,10987,0
2013-05-17,11.91,11.99,11.66,11.88,31350,0
2013-05-20,11.88,11.99,11.82,11.94,23430,0
2013-05-21,11.9,12.1,11.9,12.02,27583,0
2013-05-22,12,12.25,11.89,12.13,42130,0
2013-05-23,11.95,12.21,11.93,12.17,16636,0
2013-05-24,12.12,12.25,11.91,12.21,11935,0
2013-05-28,12.26,12.27,12,12.11,20455,0
2013-05-29,11.97,12.09,11.97,12.04,11198,0
2013-05-30,11.94,12.15,11.94,12.07,4963,0
2013-05-31,11.97,12.07,11.97,12,16047,0
2013-06-03,11.9,12.3,11.9,12.25,35955,0
2013-06-04,12.3,12.3,12.11,12.24,24264,0
2013-06-05,12.27,12.29,12,12.02,11404,0
2013-06-06,12.09,12.15,11.83,12.05,16268,0
2013-06-07,12.17,12.17,11.868,12.04,11072,0
2013-06-10,12.08,12.3,11.97,12.25,6131,0
2013-06-11,12.03,12.24,12.01,12.02,11550,0
2013-06-12,12.02,12.13,11.66,11.73,11968,0
2013-06-13,11.65,11.83,11.511,11.8,12326,0
2013-06-14,11.78,11.78,11.4,11.48,24428,0
2013-06-17,11.48,11.67,11.31,11.37,26434,0
2013-06-18,11.34,11.6,11.34,11.48,28988,0
2013-06-19,11.48,11.55,11.15,11.35,34924,0
2013-06-20,11.14,11.6,10.96,11.18,36925,0
2013-06-21,11.19,11.27,11.05,11.08,49081,0
2013-06-24,11,11.23,11,11.08,31990,0
2013-06-25,11,11.18,10.81,11.14,46691,0
2013-06-26,11.08,11.08,10.95,11.02,21720,0
2013-06-27,11.04,11.04,10.77,10.99,24540,0
2013-06-28,10.91,11.36,10.91,11.23,129370,0
2013-07-01,11.12,11.37,11.12,11.37,16186,0
2013-07-02,11.42,11.53,11.22,11.4,29239,0
2013-07-03,11.39,11.47,10.96,11.21,13746,0
2013-07-05,11.38,11.39,11.2,11.29,30675,0
2013-07-08,11.34,11.6,11.27,11.38,23601,0
2013-07-09,11.48,11.52,11.42,11.47,39948,0
2013-07-10,11.47,11.68,11.388,11.67,24792,0
2013-07-11,11.79,12.13,11.69,12.13,43194,0
2013-07-12,12.06,12.6,11.99,12.41,41329,0
2013-07-15,12.331,12.88,12.331,12.76,19518,0
2013-07-16,12.7,13,12.4,12.97,31357,0
2013-07-17,13,13.24,12.78,12.93,12882,0
2013-07-18,12.9,13.26,12.9,13.13,30092,0
2013-07-19,13.03,13.33,12.41,13.27,32893,0
2013-07-22,13.34,13.72,13.31,13.6,29648,0
2013-07-23,13.6,13.79,13.33,13.36,24633,0
2013-07-24,13.5,13.5,13.01,13.39,13820,0
2013-07-25,13.47,13.5,12.95,13.08,34787,0
2013-07-26,12.92,13.17,12.8,13.11,19444,0
2013-07-29,12.97,12.995,12.705,12.76,22405,0
2013-07-30,12.83,12.93,12.67,12.92,32169,0
2013-07-31,12.96,13.01,12.328,12.77,33199,0
2013-08-01,12.99,13.16,12.73,12.79,10343,0
2013-08-02,12.69,13,12.67,12.87,13829,0
2013-08-05,12.84,13.01,12.83,13.01,22619,0
2013-08-06,13.02,13.2,12.99,13.04,24272,0
2013-08-07,13.19,13.19,12.921,13.05,11723,0
2013-08-08,13.19,13.19,13.05,13.08,14996,0
2013-08-09,13.1,13.32,13.02,13.08,240920,0
2013-08-12,12.98,13.45,12.96,13.14,22920,0
2013-08-13,13.2,13.2,12.98,13.04,24615,0
2013-08-14,13.19,13.315,13.13,13.22,14706,0
2013-08-15,12.95,13.24,12.76,12.78,23917,0
2013-08-16,12.74,12.87,12.73,12.77,18891,0
2013-08-19,12.8,13,12.65,12.66,25548,0
2013-08-20,12.7,13.24,12.7,13.01,16761,0
2013-08-21,12.9,13.15,12.85,12.92,14848,0
2013-08-22,13.23,13.5,13.15,13.28,6239,0
2013-08-23,13.18,13.3,13.16,13.21,4609,0
2013-08-26,12.99,13.3,12.91,12.95,13669,0
2013-08-27,12.89,12.89,12.53,12.61,32696,0
2013-08-28,12.64,12.9,12.53,12.76,12483,0
2013-08-29,12.77,13.04,12.77,12.95,9248,0
2013-08-30,12.94,13.1,12.58,12.87,23785,0
2013-09-03,13.02,13.39,12.76,12.77,11432,0
2013-09-04,12.82,12.96,12.76,12.83,5558,0
2013-09-05,13,13,12.57,12.81,6843,0
2013-09-06,12.91,13,12.71,12.96,18287,0
2013-09-09,12.97,13.09,12.96,12.99,12633,0
2013-09-10,13.09,13.15,12.9,12.95,19723,0
2013-09-11,12.91,13.08,12.91,13.03,21076,0
2013-09-12,13,13.14,12.91,13.1,259374,0
2013-09-13,13.15,13.15,12.75,12.95,22702,0
2013-09-16,13.25,13.25,12.78,12.86,17199,0
2013-09-17,12.87,13.1,12.87,12.98,17907,0
2013-09-18,12.95,13.38,12.95,13.2,18560,0
2013-09-19,13.26,13.26,12.96,13.06,9447,0
2013-09-20,13.06,13.22,12.85,13.19,52820,0
2013-09-23,13.13,13.43,12.955,13.37,16562,0
2013-09-24,13.33,13.5,13.18,13.24,42500,0
2013-09-25,13.23,13.31,12.92,12.95,23100,0
2013-09-26,13.01,13.25,12.9,13.1,10800,0
2013-09-27,13,13.2,12.91,13.08,6900,0
2013-09-30,12.88,13.18,12.88,13.18,19200,0
2013-10-01,13,13.27,12.97,13.07,19300,0
2013-10-02,13.01,13.2,12.94,13.02,16100,0
2013-10-03,13.11,13.11,12.91,13.02,18400,0
2013-10-04,13.03,13.17,13.03,13.12,7200,0
2013-10-07,13.07,13.17,12.94,12.96,19600,0
2013-10-08,13.02,13.12,12.94,12.97,29176,0
2013-10-09,12.97,13.14,12.97,13.11,27625,0
2013-10-10,13.28,13.5,13.28,13.47,36400,0
2013-10-11,13.46,13.71,13.38,13.65,26400,0
2013-10-14,13.56,13.75,13.56,13.68,26400,0
2013-10-15,13.71,13.76,13.5,13.64,27700,0
2013-10-16,13.75,13.89,13.69,13.7,17100,0
2013-10-17,13.65,14.7,13.65,14.62,28500,0
2013-10-18,14.9,14.9,14.26,14.45,27400,0
2013-10-21,14.49,14.55,13.87,13.98,23266,0
2013-10-22,13.79,14.12,13.71,13.8,30600,0
2013-10-23,13.72,13.9,13.68,13.86,31510,0
2013-10-24,13.92,14.14,13.84,13.9,41400,0
2013-10-25,14.05,14.05,13.76,14.05,26800,0
2013-10-28,14.06,14.1,13.75,14.1,30000,0
2013-10-29,14.1,14.32,13.99,14.24,24300,0
2013-10-30,14.3,14.49,14.06,14.22,20400,0
2013-10-31,14.21,14.45,14.19,14.21,25912,0
2013-11-01,14.34,14.34,13.91,14.06,53700,0
2013-11-04,14.17,14.33,13.91,14.08,73900,0
2013-11-05,14.24,14.33,14,14.08,28500,0
2013-11-06,14.25,14.28,14.04,14.11,13000,0
2013-11-07,14.13,14.34,14.01,14.13,16900,0
2013-11-08,14.18,14.99,14.18,14.44,40200,0
2013-11-11,14.51,14.83,14.51,14.65,10000,0
2013-11-12,14.41,14.59,13.72,14.07,27600,0
2013-11-13,14.05,14.37,14.02,14.37,13300,0
2013-11-14,14.35,14.35,14.04,14.24,8200,0
2013-11-15,14.19,14.48,14.19,14.48,11300,0
2013-11-18,14.49,14.5,14.11,14.36,16278,0
2013-11-19,14.32,14.59,14.27,14.42,60400,0
2013-11-20,14.43,14.66,14.29,14.43,20200,0
2013-11-21,14.41,14.63,14.24,14.4,47400,0
2013-11-22,14.45,14.88,14.29,14.6,25900,0
2013-11-25,14.41,14.41,14.1,14.38,65000,0
2013-11-26,14.45,14.93,14.32,14.57,38866,0
2013-11-27,14.52,15,14.52,14.99,16000,0
2013-11-29,15,15,14.85,14.96,11135,0
2013-12-02,14.95,15.36,14.74,15.2,43200,0
2013-12-03,15.21,15.49,15.01,15.02,40107,0
2013-12-04,15.03,15.13,14.73,14.98,18800,0
2013-12-05,15.14,15.35,14.84,15.28,12700,0
2013-12-06,15.46,15.76,15.11,15.13,43073,0
2013-12-09,15.26,15.68,15.11,15.53,14361,0
2013-12-10,15.57,15.66,14.89,14.98,37089,0
2013-12-11,15.1,15.19,14.41,14.48,23700,0
2013-12-12,14.5,14.54,14.2,14.33,15200,0
2013-12-13,14.32,14.56,14.32,14.41,11196,0
2013-12-16,14.4,14.66,14.258,14.37,9103,0
2013-12-17,14.06,14.19,13.71,13.83,34100,0
2013-12-18,13.91,14.58,13.82,14.5,27600,0
2013-12-19,14.44,14.88,14.4,14.78,15600,0
2013-12-20,14.62,14.98,14.58,14.97,83129,0
2013-12-23,15.25,15.65,15.25,15.62,43141,0
2013-12-24,16.52,18.04,16.52,17.37,206695,0
2013-12-26,17.51,18,17.321,17.85,78432,0
2013-12-27,17.96,18.29,17.81,18.17,29200,0
2013-12-30,18.16,19.22,18.13,18.97,189600,0
2013-12-31,19.08,19.75,19.08,19.29,57600,0
2014-01-02,19.21,19.55,19.11,19.42,52097,0
2014-01-03,19.4,19.85,19.11,19.46,76789,0
2014-01-06,19.5,19.81,19.19,19.45,64800,0
2014-01-07,19.47,20,19.47,19.88,71672,0
2014-01-08,19.4,19.87,19,19.19,110959,0
2014-01-09,19.4,19.46,18.31,18.97,76967,0
2014-01-10,18.89,19.19,18.8,18.88,75400,0
2014-01-13,18.76,19.08,18.76,18.94,51084,0
2014-01-14,19.08,19.36,18.95,19.11,70600,0
2014-01-15,19.05,20.1,19.05,19.83,81300,0
2014-01-16,19.78,20.16,19.53,19.98,56600,0
2014-01-17,20.07,20.28,20,20.15,74240,0
2014-01-21,20.3,20.78,20.2,20.69,74700,0
2014-01-22,20.79,22.2,20.69,21.82,105100,0
2014-01-23,21.62,22.13,21.26,21.74,117600,0
2014-01-24,21.53,21.59,20.99,21.16,76100,0
2014-01-27,21.16,21.43,20.36,20.59,94500,0
2014-01-28,20.8,21.17,20.29,21,108800,0
2014-01-29,21,22.29,20.96,21.93,114900,0
2014-01-30,22.02,22.5,21.44,22.26,79400,0
2014-01-31,21.98,22.2,21.53,21.71,78541,0
2014-02-03,21.76,21.89,20.402,20.65,70857,0
2014-02-04,20.85,21.74,20.59,21.52,88458,0
2014-02-05,21.2,21.9,21.2,21.63,55731,0
2014-02-06,21.92,21.96,21.26,21.89,53767,0
2014-02-07,21.89,22,21.52,21.83,34038,0
2014-02-10,21.96,22,21.44,21.75,78672,0
2014-02-11,21.69,22,21.33,21.46,94039,0
2014-02-12,21.26,21.89,21.16,21.65,90546,0
2014-02-13,21.43,23.14,21.27,22.55,76587,0
2014-02-14,23.19,23.25,22.21,22.21,27857,0
2014-02-18,22.37,22.5,22.17,22.24,35517,0
2014-02-19,21.98,22.42,21.71,21.76,73743,0
2014-02-20,21.78,22.56,21.5,22.08,109203,0
2014-02-21,22.31,22.31,20.3,21.66,141685,0
2014-02-24,22,22.48,21.25,21.52,82973,0
2014-02-25,21.52,21.96,21.1,21.24,66411,0
2014-02-26,21.19,23.02,20.79,22.65,157371,0
2014-02-27,22.53,23.07,22.2,22.54,51441,0
2014-02-28,22.06,23.05,22.06,22.6,53455,0
2014-03-03,22.56,23.16,22.15,22.83,58564,0
2014-03-04,23.45,24.98,23.3,24.4,148266,0
2014-03-05,24.43,24.43,23.11,23.4,75066,0
2014-03-06,23.53,23.83,22.91,23.2,35074,0
2014-03-07,23.49,23.49,23.05,23.19,74966,0
2014-03-10,23.15,23.34,22.79,23.2,71112,0
2014-03-11,23.36,23.84,22.85,22.975,80502,0
2014-03-12,22.75,23.79,22.505,23.24,76328,0
2014-03-13,23.23,23.29,23,23.09,72075,0
2014-03-14,22.97,23.71,22.97,23.52,41322,0
2014-03-17,23.52,25.44,23.425,25.25,328956,0
2014-03-18,25.15,26.25,24.88,26.06,266245,0
2014-03-19,25.95,26.25,25.77,26.16,155606,0
2014-03-20,26.1,26.71,25.93,26.64,63501,0
2014-03-21,26.83,28.32,26.83,28.03,314357,0
2014-03-24,28.24,28.34,27.511,28.16,194361,0
2014-03-25,28.25,29,27.71,28.87,279609,0
2014-03-26,28.56,29.39,28.56,28.83,183800,0
2014-03-27,28.66,29.09,27.89,28.06,148496,0
2014-03-28,28.13,29.5,28.06,29.06,165514,0
2014-03-31,29.27,30,29.104,29.78,234707,0
2014-04-01,29.93,31.49,29.72,31.38,171794,0
2014-04-02,31.45,31.6,30.97,31,189300,0
2014-04-03,31.19,31.3,30.31,30.95,150763,0
2014-04-04,31,32,30.121,30.49,137004,0
2014-04-07,30.15,30.67,29.61,30.27,103001,0
2014-04-08,30.43,31.83,30.43,31.12,222038,0
2014-04-09,31.2,31.79,30.77,31.58,95178,0
2014-04-10,31.52,31.52,29.38,30.06,114274,0
2014-04-11,29.77,30.33,29.09,29.7,69501,0
2014-04-14,30.75,30.75,28.89,29.56,71461,0
2014-04-15,30.28,30.28,28.638,29.68,104901,0
2014-04-16,29.54,30.5,29.31,30.36,69394,0
2014-04-17,30.23,30.79,29.68,29.86,84465,0
2014-04-21,29.77,30.7,29.565,30.54,68836,0
2014-04-22,30.43,30.94,30.07,30.54,89579,0
2014-04-23,30.38,30.6,29.84,30.2,71358,0
2014-04-24,30.4,30.9,29.52,29.83,104635,0
2014-04-25,29.46,30.15,28.174,28.82,200283,0
2014-04-28,28.4,28.81,27.08,27.29,178586,0
2014-04-29,27.57,30.13,27.57,29.26,161499,0
2014-04-30,29.92,29.92,28.8,29.61,99708,0
2014-05-01,29.48,29.54,28.38,28.71,97697,0
2014-05-02,28.91,29.47,28.415,28.69,87546,0
2014-05-05,28.41,29.1,27.9,28.46,135391,0
2014-05-06,28.32,29.02,27.56,28.03,190373,0
2014-05-07,28.974,28.974,27.5,28.13,134966,0
2014-05-08,28.23,28.23,27.3,27.64,105506,0
2014-05-09,27.52,28.21,27.41,27.945,68012,0
2014-05-12,27.95,28.95,27.95,28.23,127749,0
2014-05-13,28.14,28.6,27.63,27.65,110709,0
2014-05-14,27.63,27.894,26.37,26.68,137754,0
2014-05-15,26.5,27.07,25.79,26.73,98016,0
2014-05-16,26.7,27.11,26.01,27.01,111069,0
2014-05-19,27,28.41,26.86,28.115,70796,0
2014-05-20,27.81,28.3,27.17,27.75,115917,0
2014-05-21,28,28.66,27.55,27.97,87205,0
2014-05-22,28.08,28.5,27.53,28.4,104572,0
2014-05-23,28.44,28.72,28.26,28.55,151859,0
2014-05-27,28.88,30.5,28.72,30.18,183525,0
2014-05-28,30.18,30.4,29.53,30.31,153592,0
2014-05-29,30.51,30.71,30,30.35,144611,0
2014-05-30,30.49,30.59,30.15,30.47,141027,0
2014-06-02,30.54,30.83,30.05,30.76,153215,0
2014-06-03,30.67,31.41,30.23,31.2,197301,0
2014-06-04,31.06,31.99,30.83,31.96,199251,0
2014-06-05,31.62,32.58,31.44,32.31,160793,0
2014-06-06,32.27,32.94,32.27,32.74,116241,0
2014-06-09,32.91,34.38,32.8,34.32,162142,0
2014-06-10,34.32,34.5,33.44,34.42,118400,0
2014-06-11,34.03,35.24,34.01,34.65,132753,0
2014-06-12,34.78,34.79,33.94,34.37,83620,0
2014-06-13,34.5,35.24,34.26,34.73,121462,0
2014-06-16,34.73,35.08,34.21,34.92,137582,0
2014-06-17,34.77,35.6,34.76,34.88,222193,0
2014-06-18,35.02,35.877,34.9,35.76,137283,0
2014-06-19,35.98,37,35.81,36.98,145185,0
2014-06-20,37,37.1,36.28,36.66,316574,0
2014-06-23,36.85,37.15,36.348,36.52,123627,0
2014-06-24,36.5,36.8,35.08,35.32,141244,0
2014-06-25,35.111,36.267,34.85,36.26,133996,0
2014-06-26,36.4,36.75,36.2,36.52,108004,0
2014-06-27,36.52,36.73,35.91,36.37,287708,0
2014-06-30,36.06,36.645,35.73,36.28,95419,0
2014-07-01,36.54,37.46,36.23,36.96,160117,0
2014-07-02,37.12,37.75,36.85,37.22,93100,0
2014-07-03,37.51,38.31,37.32,38.15,96579,0
2014-07-07,37.95,38.44,36.65,36.83,131480,0
2014-07-08,35.51,35.97,33.6,35.61,238015,0
2014-07-09,35.65,36.55,34.905,36.09,140705,0
2014-07-10,35.2,37.56,35.181,37,316135,0
2014-07-11,38,39.8,37.563,39.31,1007833,0
2014-07-14,39.74,40.65,39.5,40,274503,0
2014-07-15,40,40.41,39.04,40.27,190967,0
2014-07-16,40.63,41.39,40.16,41.25,176162,0
2014-07-17,41.19,41.79,40.49,40.62,159834,0
2014-07-18,40.72,42.51,40.32,41.92,245309,0
2014-07-21,41.89,42.08,41.01,41.66,259200,0
2014-07-22,41.9,42.29,41.6,42.01,186784,0
2014-07-23,42.26,42.97,41.84,42.1,228341,0
2014-07-24,42.17,42.94,41.76,41.95,226517,0
2014-07-25,41.58,43.45,41.58,42.04,286182,0
2014-07-28,42.44,42.72,40.71,41,361772,0
2014-07-29,41.25,43.37,41,42.93,289900,0
2014-07-30,43.07,43.84,42.46,43.41,255577,0
2014-07-31,42.96,43.72,41.75,43.09,471621,0
2014-08-01,42.87,43.55,41.8,42.46,356653,0
2014-08-04,42.65,43.57,41.581,42.98,285093,0
2014-08-05,42.61,43.125,42.26,42.71,155022,0
2014-08-06,42.53,43.22,42.53,42.85,128139,0
2014-08-07,42.9,43.6,42.07,42.37,93941,0
2014-08-08,42.53,43.74,42.53,43.59,134603,0
2014-08-11,43.93,45.19,43.35,44.22,150359,0
2014-08-12,43.94,43.94,41.77,42.36,199305,0
2014-08-13,42.61,43.272,42.54,42.88,90186,0
2014-08-14,42.7,43.74,42.23,42.77,130154,0
2014-08-15,43.24,43.38,41.92,42.31,129607,0
2014-08-18,42.67,43.61,42.4,43.59,107702,0
2014-08-19,43.81,44.1,42.72,42.75,106073,0
2014-08-20,42.65,42.96,41.64,42.05,114254,0
2014-08-21,41.96,42.32,41.61,42.01,98681,0
2014-08-22,42.03,42.95,41.61,42.68,108504,0
2014-08-25,43.05,43.35,42.045,42.45,87537,0
2014-08-26,42.5,42.71,42.35,42.6,62193,0
2014-08-27,42.6,42.77,42.04,42.27,97603,0
2014-08-28,41.92,42.24,41.63,42.04,72691,0
2014-08-29,42.12,42.17,41.08,42.01,81277,0
2014-09-02,42.12,42.221,41,41.23,99924,0
2014-09-03,41.43,42.73,41.43,42.64,81493,0
2014-09-04,42.87,43.76,42.16,42.95,131004,0
2014-09-05,42.85,42.93,41.84,42.19,54268,0
2014-09-08,42.09,42.115,41.15,41.88,80108,0
2014-09-09,41.77,41.77,39.89,40.17,153531,0
2014-09-10,40.1,40.38,39.272,39.46,161781,0
2014-09-11,39,40.36,38.39,40.25,119354,0
2014-09-12,39.77,40.02,38.345,38.86,124567,0
2014-09-15,39.35,39.35,37.88,38.34,157903,0
2014-09-16,38.01,39.55,38.01,39.3,130405,0
2014-09-17,39.45,39.81,38.91,39.33,92755,0
2014-09-18,39.37,39.72,38.71,39.64,103594,0
2014-09-19,39.96,40.42,39.7,40.27,541333,0
2014-09-22,40.1,40.33,38.78,39.33,161094,0
2014-09-23,39.19,39.97,38.85,39.34,113064,0
2014-09-24,39.45,39.56,38.53,39.08,91938,0
2014-09-25,38.94,38.97,36.14,36.16,195521,0
2014-09-26,36.36,36.42,34.87,36.22,172721,0
2014-09-29,35.5,36.3,34.78,36.2,288423,0
2014-09-30,36.04,37.85,35.56,37.41,277811,0
2014-10-01,37.75,38.77,36.77,37.57,220486,0
2014-10-02,37.44,38.97,37.27,38.73,186070,0
2014-10-03,39.05,39.52,37.5,38.1,163384,0
2014-10-06,38.09,39.23,37.322,38.52,151757,0
2014-10-07,38.27,39.16,37.05,37.15,117738,0
2014-10-08,37.07,37.82,34.72,37.73,258375,0
2014-10-09,37.56,38.01,35.26,35.6,137844,0
2014-10-10,35.41,36.33,34.37,34.45,213917,0
2014-10-13,34.46,35.33,30.52,30.54,451381,0
2014-10-14,30.99,31.214,28.18,29.37,519052,0
2014-10-15,28.66,29.15,27.49,28.53,476899,0
2014-10-16,27.61,30.94,27.59,30.65,228401,0
2014-10-17,36.33,38.54,35.65,36.97,733422,0
2014-10-20,36.3,36.35,35,35.49,381390,0
2014-10-21,35.85,36.19,35.24,36.08,230004,0
2014-10-22,36.15,36.17,33.72,34.06,191267,0
2014-10-23,35.99,35.99,32.66,33.46,194563,0
2014-10-24,33.19,34.97,32.12,33.36,94352,0
2014-10-27,32.83,32.83,31.535,31.59,101000,0
2014-10-28,31.63,33.85,31,33.76,254244,0
2014-10-29,34.05,34.85,33.134,34.77,153466,0
2014-10-30,34.48,35.635,34.085,34.97,177701,0
2014-10-31,35.25,36.84,35.09,36.57,218989,0
2014-11-03,36.72,38.42,36.2,36.59,204266,0
2014-11-04,36.65,36.65,34.96,36.07,99816,0
2014-11-05,36.63,37.49,36.17,37.12,156293,0
2014-11-06,36.99,38.37,36.92,36.99,87341,0
2014-11-07,37.09,40.16,37.09,39.68,216278,0
2014-11-10,39.66,39.66,35.83,36.84,159350,0
2014-11-11,36.76,37.6,35.91,37.04,96716,0
2014-11-12,36.54,37.909,36.22,37.44,76415,0
2014-11-13,37.46,37.68,35.75,36.32,120497,0
2014-11-14,36.18,38,36,37.82,71144,0
2014-11-17,37.69,38.12,36.25,37.04,95653,0
2014-11-18,37.19,39.49,36.83,38.31,169564,0
2014-11-19,38.37,38.37,36.818,37.7,120884,0
2014-11-20,37.6,39.24,37.6,39.01,179646,0
2014-11-21,39.58,40.99,38.83,39.69,141767,0
2014-11-24,39.66,40.16,39,39.48,176353,0
2014-11-25,39.15,39.83,38.26,39,218268,0
2014-11-26,38.85,40.08,38.29,39.96,134311,0
2014-11-28,39.22,39.24,37.033,37.54,136796,0
2014-12-01,37.52,37.72,34.85,35.71,242781,0
2014-12-02,35.7,36.54,34.96,35.25,207549,0
2014-12-03,35.57,37.34,35,35.23,217604,0
2014-12-04,35.06,35.68,33.83,33.94,309799,0
2014-12-05,33.99,34.35,33.47,33.95,146609,0
2014-12-08,33.4,33.75,31.06,31.27,179875,0
2014-12-09,31.19,34.77,31.17,34.67,193972,0
2014-12-10,34.18,34.66,32.4,32.67,128234,0
2014-12-11,32.57,34.54,31.59,31.78,137405,0
2014-12-12,31.13,33.195,30.15,30.85,160800,0
2014-12-15,31.15,32.07,28.87,29.32,230488,0
2014-12-16,29.13,30.71,29.11,29.43,201185,0
2014-12-17,30.01,32.66,29.13,32.25,269311,0
2014-12-18,33.15,33.99,31.98,32.5,131280,0
2014-12-19,32.66,32.66,31.23,32.27,204098,0
2014-12-22,32.17,32.67,31.595,32.15,134873,0
2014-12-23,32.41,32.53,31.7,32.44,139301,0
2014-12-24,32.52,33.51,32.2,32.4,106343,0
2014-12-26,32.51,33.4,32.17,33,63033,0
2014-12-29,33.17,33.17,32.07,32.49,85644,0
2014-12-30,32.47,33.05,32.21,32.61,109088,0
2014-12-31,32.5,33.73,32.2,33.21,230429,0
2015-01-02,33.24,34.94,33.036,34.61,83665,0
2015-01-05,34.16,35.3,33.69,34.6,169947,0
2015-01-06,34.59,35.1,33.15,34,154630,0
2015-01-07,34.55,35.119,33.31,33.82,114490,0
2015-01-08,34.18,34.72,33.27,34.14,154447,0
2015-01-09,34.11,34.12,32.985,33.66,113878,0
2015-01-12,33.51,33.51,32.2,32.48,122443,0
2015-01-13,32.77,33.27,30.89,31.75,176769,0
2015-01-14,31.75,32.35,29.86,31.85,153096,0
2015-01-15,32.12,32.19,30.67,30.83,122600,0
2015-01-16,30.49,32.25,30.3,31.72,96503,0
2015-01-20,31.67,32.25,30,30.87,181641,0
2015-01-21,30.84,32.05,30.16,30.46,151116,0
2015-01-22,30.55,31.26,30.095,30.72,203650,0
2015-01-23,30.66,31.49,30.33,30.68,204925,0
2015-01-26,30.64,31.45,30.45,30.65,110608,0
2015-01-27,30.24,30.49,28.591,29.22,162863,0
2015-01-28,28.98,28.98,25.8,26.16,437780,0
2015-01-29,26.31,26.46,25.32,26.27,195084,0
2015-01-30,25.95,26.5,25.65,26.08,163190,0
2015-02-02,26.32,26.48,25.53,26.23,116676,0
2015-02-03,26.23,28.33,26.23,27.97,218635,0
2015-02-04,27.63,28.24,27.26,28.06,167186,0
2015-02-05,28.48,29.36,28.15,29.01,99222,0
2015-02-06,29.24,29.75,28.81,28.97,113656,0
2015-02-09,28.84,30.16,28.52,28.86,90589,0
2015-02-10,29.06,29.24,27.87,29.11,106611,0
2015-02-11,28.75,29.31,28.07,28.35,84706,0
2015-02-12,28.77,29.61,28.53,28.62,97967,0
2015-02-13,29.01,29.38,28.81,28.91,121378,0
2015-02-17,29.04,29.07,28.55,28.75,108610,0
2015-02-18,28.5,29.59,28.5,28.99,64928,0
2015-02-19,28.51,29.94,28.51,29.82,70390,0
2015-02-20,29.75,30.1,29.42,29.75,106584,0
2015-02-23,29.44,29.75,28.75,29.31,43811,0
2015-02-24,29.52,30.02,29.39,29.79,305525,0
2015-02-25,29.67,30.09,29.6,29.89,102262,0
2015-02-26,29.77,30.04,29,29.07,71105,0
2015-02-27,28.98,30.19,26.63,28.2,249959,0
2015-03-02,27.96,27.98,27.03,27.71,137800,0
2015-03-03,27.5,27.65,26.85,26.86,226200,0
2015-03-04,26.9,27.03,26,26.73,176000,0
2015-03-05,26.67,27.37,26.23,26.63,173300,0
2015-03-06,26.45,26.63,25.51,25.9,205100,0
2015-03-09,25.95,26.54,25.52,25.61,182100,0
2015-03-10,25.06,25.13,24.26,24.92,201900,0
2015-03-11,25.25,25.25,24.05,24.69,153100,0
2015-03-12,24.81,25.18,24.3,24.57,165800,0
2015-03-13,24.36,24.68,23.21,24.51,187200,0
2015-03-16,25.49,25.5,23.87,23.98,158600,0
2015-03-17,23.48,24.77,23.13,24.57,167200,0
2015-03-18,24.57,27.9,24.57,27.3,211800,0
2015-03-19,26.94,27.58,26.78,27.07,86900,0
2015-03-20,28.08,29.78,27.18,29.25,417100,0
2015-03-23,29.25,29.96,28.5,29.24,101300,0
2015-03-24,29.28,29.65,27.7,27.99,204000,0
2015-03-25,28.74,28.74,26.98,27.06,111400,0
2015-03-26,27.19,27.7,25.91,26.31,105900,0
2015-03-27,27.15,27.15,25.37,25.69,127300,0
2015-03-30,25.69,26.65,25.65,26.58,145200,0
2015-03-31,26.64,26.91,25.92,26.76,108442,0
2015-04-01,26.99,28.06,26.51,27.69,132400,0
2015-04-02,27.69,28.31,27.57,27.91,89500,0
2015-04-06,28.31,28.79,27.9,28.38,108500,0
2015-04-07,28.25,29.46,27.94,28.65,162860,0
2015-04-08,28.75,29.05,27.8,27.93,67400,0
2015-04-09,27.83,28.41,27.72,28.08,37894,0
2015-04-10,28.1,28.65,27.84,28.35,35400,0
2015-04-13,28.51,28.51,27.57,28,55600,0
2015-04-14,28.01,28.49,27.71,28.42,63300,0
2015-04-15,28.6,30.39,28.6,29.62,110141,0
2015-04-16,29.55,30.92,29.26,29.89,91615,0
2015-04-17,30.01,30.11,29.03,29.75,82100,0
2015-04-20,29.93,30.23,29.15,29.52,91808,0
2015-04-21,29.71,29.75,27.9,28.25,129312,0
2015-04-22,28.31,28.44,27.62,27.7,88245,0
2015-04-23,27.85,27.97,27.07,27.15,145100,0
2015-04-24,26.78,29.18,26.402,28.74,176843,0
2015-04-27,28.94,29.62,27.54,27.76,111500,0
2015-04-28,27.8,27.8,26.54,27.43,132101,0
2015-04-29,27.25,28.95,27.25,28.26,108800,0
2015-04-30,28.24,28.89,27.67,28.42,220400,0
2015-05-01,28.54,29.38,27.72,28.65,154400,0
2015-05-04,28.73,29.27,28.35,28.66,58500,0
2015-05-05,28.81,29.45,27.89,28.42,138600,0
2015-05-06,28.66,28.97,27.86,28.4,166912,0
2015-05-07,28.26,28.49,27.6,28.05,100927,0
2015-05-08,28.18,28.56,27.35,27.67,172900,0
2015-05-11,27.96,28.09,26.82,27.42,109200,0
2015-05-12,27.03,27.835,26.74,27,97502,0
2015-05-13,27.13,27.42,26.291,27.37,161746,0
2015-05-14,27.47,28.45,27.36,28.33,101500,0
2015-05-15,28.35,28.48,27.54,27.87,106274,0
2015-05-18,27.89,27.94,27.14,27.49,120577,0
2015-05-19,27.62,27.62,26.38,26.76,207184,0
2015-05-20,26.96,26.96,25.4,26.06,233148,0
2015-05-21,26.38,26.88,25.44,26.26,229300,0
2015-05-22,26.03,26.59,25.66,26.21,132200,0
2015-05-26,26.09,26.22,25.51,25.79,166552,0
2015-05-27,25.75,26.52,25.4,25.8,173700,0
2015-05-28,25.73,26.07,25.06,25.26,231376,0
2015-05-29,25.1,25.91,24.79,25.79,242700,0
2015-06-01,25.83,26.14,25.59,26.04,297899,0
2015-06-02,26.77,26.92,26.18,26.63,448396,0
2015-06-03,26.8,28.08,26.64,27.92,274800,0
2015-06-04,27.81,28.42,27.65,27.71,93100,0
2015-06-05,27.47,28.25,27.12,28.23,64600,0
2015-06-08,27.89,28.11,27.03,27.43,95000,0
2015-06-09,27.57,28.09,26.96,27.06,120801,0
2015-06-10,27.33,27.33,26.49,26.59,156077,0
2015-06-11,26.58,26.58,25.77,26,143843,0
2015-06-12,25.81,25.81,24.75,25,183700,0
2015-06-15,24.51,25.43,24.35,24.65,103600,0
2015-06-16,24.59,24.82,23.5,23.97,280700,0
2015-06-17,24,24.95,22.02,23.05,596000,0
2015-06-18,23,23.6,22.37,22.52,254300,0
2015-06-19,22.5,22.52,22.08,22.16,285800,0
2015-06-22,22.32,22.45,21.41,21.89,156800,0
2015-06-23,22,22.76,21.14,22.73,413638,0
2015-06-24,22.65,22.84,22.05,22.18,179800,0
2015-06-25,22.26,23.28,21.36,21.77,235000,0
2015-06-26,21.68,22.4,20.9,21.37,339000,0
2015-06-29,21.26,22.07,20.75,21.64,298400,0
2015-06-30,21.8,21.87,20.46,20.78,234578,0
2015-07-01,20.9,20.9,19.02,19.59,469500,0
2015-07-02,19.11,19.75,18.85,19.3,351800,0
2015-07-06,18.99,19.08,17.51,17.62,518300,0
2015-07-07,17.68,17.68,15.92,17.33,864800,0
2015-07-08,16.96,18.66,16.86,17.01,311700,0
2015-07-09,17.2,17.24,16.44,17.03,218300,0
2015-07-10,17.48,17.48,16.18,16.36,450100,0
2015-07-13,16.3,18.23,16,17.53,268800,0
2015-07-14,17.43,18.18,17.27,18.03,223454,0
2015-07-15,17.84,18.13,16.79,17.22,202172,0
2015-07-16,17.28,17.69,16.97,17.29,206000,0
2015-07-17,17.33,17.33,16.58,17,309200,0
2015-07-20,16.85,17.1,16.33,16.46,300800,0
2015-07-21,16.63,17.44,16.5,17.06,378900,0
2015-07-22,16.95,17.34,16.45,16.93,314900,0
2015-07-23,17,17.12,16.1,16.3,353200,0
2015-07-24,14.93,17.13,13.51,13.8,1001500,0
2015-07-27,13.59,14.75,13.25,13.46,657700,0
2015-07-28,13.37,14.16,12.55,13.99,776800,0
2015-07-29,14.05,15.71,14.05,15.45,659800,0
2015-07-30,15.18,16.05,13.06,15.99,442300,0
2015-07-31,15.88,16.42,15.36,15.59,333200,0
2015-08-03,15.54,15.54,13.61,13.75,507660,0
2015-08-04,13.77,14.21,13.18,13.62,436700,0
2015-08-05,13.76,14.1,12.25,12.26,601500,0
2015-08-06,12.26,12.53,11.75,12.38,670080,0
2015-08-07,12.27,12.62,11.12,11.25,710500,0
2015-08-10,11.35,12.25,11.18,12.05,320400,0
2015-08-11,11.62,12.48,11.26,12.06,764880,0
2015-08-12,11.99,13.25,11.92,13.15,335700,0
2015-08-13,12.92,13.11,11.93,12.08,489500,0
2015-08-14,12.06,12.72,11.8,12.16,374800,0
2015-08-17,12.05,12.68,11.8,12.3,224700,0
2015-08-18,12,12.32,11.62,11.84,699300,0
2015-08-19,11.78,13,11.7,12.85,543500,0
2015-08-20,12.78,13.8,12.75,12.9,525900,0
2015-08-21,12.59,13.3,12.44,12.64,359700,0
2015-08-24,12.03,12.72,11.58,11.8,499051,0
2015-08-25,12.16,12.46,11.86,12.15,283000,0
2015-08-26,12.43,12.43,11.62,11.75,467400,0
2015-08-27,12.01,15.49,11.99,14.57,1687900,0
2015-08-28,14.32,15.48,13.5,14.5,569700,0
2015-08-31,14.03,15.4,14.03,15.18,396600,0
2015-09-01,15.14,15.75,14.63,15.18,468600,0
2015-09-02,15.11,16.15,14.28,15.87,416600,0
2015-09-03,16.16,16.54,15.68,15.8,327100,0
2015-09-04,15.51,15.63,14.86,15.32,279900,0
2015-09-08,15.54,15.85,15.11,15.62,237600,0
2015-09-09,15.66,15.87,14.54,14.82,302100,0
2015-09-10,14.77,14.94,14.32,14.72,183753,0
2015-09-11,14.58,14.58,13.83,14.34,186100,0
2015-09-14,14.39,14.39,13.76,14.18,166500,0
2015-09-15,14.18,14.86,14.11,14.68,253400,0
2015-09-16,14.76,15.55,14.64,15.31,406800,0
2015-09-17,15.28,15.84,15.06,15.44,203369,0
2015-09-18,15.41,15.64,14.94,15.15,623400,0
2015-09-21,14.96,15.52,14.7,15.16,214100,0
2015-09-22,14.89,15.22,14,14.18,263900,0
2015-09-23,14.32,14.32,13.38,13.66,366301,0
2015-09-24,13.78,14.48,13.51,14.4,134368,0
2015-09-25,14.57,14.57,13.34,13.81,300300,0
2015-09-28,13.65,14,13.4,13.68,256328,0
2015-09-29,13.71,13.9,13.38,13.59,170500,0
2015-09-30,13.65,14.32,13.54,14.09,205000,0
2015-10-01,14.34,14.4,13.1,13.3,175000,0
2015-10-02,13.35,14.09,13.13,14.04,197500,0
2015-10-05,14.15,14.74,14.05,14.36,263214,0
2015-10-06,14.55,15.31,14.13,14.28,395400,0
2015-10-07,14.61,14.98,13.87,14.25,375443,0
2015-10-08,14.16,14.9,14,14.74,198400,0
2015-10-09,14.83,16.14,14.7,15.95,562900,0
2015-10-12,16.06,16.06,14.79,15.46,175307,0
2015-10-13,15.3,15.53,14.77,14.78,129200,0
2015-10-14,14.65,15,13.94,14.06,203900,0
2015-10-15,13.97,14.33,13.28,13.76,466400,0
2015-10-16,13.81,14.5,12.91,13.05,259700,0
2015-10-19,12.96,13.28,12.23,12.53,341948,0
2015-10-20,12.49,12.65,11.85,12.03,293000,0
2015-10-21,12.02,12.24,11.65,11.94,274600,0
2015-10-22,11.99,12.97,11.9,12.32,298200,0
2015-10-23,10.46,11.11,8.38,8.58,1601300,0
2015-10-26,8.5,8.95,7.5,7.51,1470200,0
2015-10-27,7.43,8.14,6.81,6.89,1626000,0
2015-10-28,6.85,7.64,6.7,7.21,869400,0
2015-10-29,7.21,7.43,6.73,6.98,624700,0
2015-10-30,7.11,7.43,6.77,7.16,817400,0
2015-11-02,7.08,7.67,7.08,7.5,377173,0
2015-11-03,7.35,8.14,7.34,8.02,660338,0
2015-11-04,8,8.16,7.59,7.67,664037,0
2015-11-05,7.55,7.81,7.2,7.6,611400,0
2015-11-06,7.6,7.77,7.36,7.73,416100,0
2015-11-09,7.68,7.81,7.08,7.15,436793,0
2015-11-10,7.06,7.16,6.7,7.01,488400,0
2015-11-11,7.02,7.24,7.01,7.2,554000,0
2015-11-12,7.2,7.36,7.08,7.13,481100,0
2015-11-13,6.98,7.26,6.7,6.98,560000,0
2015-11-16,6.81,7.08,6.46,6.68,591300,0
2015-11-17,6.6,6.68,6.27,6.32,379100,0
2015-11-18,6.37,6.52,6.07,6.18,550700,0
2015-11-19,6.14,6.25,5.88,6.05,621700,0
2015-11-20,6.13,6.2,5.83,5.98,557300,0
2015-11-23,5.98,6.7,5.59,5.65,845700,0
2015-11-24,5.64,6.02,5.64,5.84,433200,0
2015-11-25,5.77,6.3,5.64,6.25,373000,0
2015-11-27,6.19,6.55,6.02,6.22,140800,0
2015-11-30,6.28,6.29,5.88,6,634500,0
2015-12-01,6.06,6.415,5.64,5.73,509848,0
2015-12-02,5.73,5.83,5.465,5.63,549879,0
2015-12-03,5.72,5.95,5.48,5.57,460557,0
2015-12-04,5.56,5.56,5.16,5.21,726300,0
2015-12-07,5.17,5.17,4.38,4.5,1827000,0
2015-12-08,4.47,4.75,4.3,4.52,1057739,0
2015-12-09,4.52,5.09,4.5,4.75,443500,0
2015-12-10,4.77,5.01,4.71,4.9,201500,0
2015-12-11,4.82,4.83,4.46,4.7,343900,0
2015-12-14,4.64,4.74,4.17,4.4,649909,0
2015-12-15,4.49,4.71,4.33,4.67,750400,0
2015-12-16,4.75,4.85,4.62,4.8,542500,0
2015-12-17,4.78,4.98,4.67,4.97,343500,0
2015-12-18,5.01,5.52,4.95,5.49,665200,0
2015-12-21,5.55,5.64,5.16,5.4,288400,0
2015-12-22,5.39,5.65,5.27,5.61,488257,0
2015-12-23,5.73,6.54,5.73,6.47,580500,0
2015-12-24,6.45,6.685,6.12,6.38,318857,0
2015-12-28,6.26,6.392,5.88,5.99,625805,0
2015-12-29,6.14,6.22,5.75,5.89,240948,0
2015-12-30,5.77,5.99,5.63,5.77,292948,0
2015-12-31,5.75,5.96,5.59,5.88,284170,0
2016-01-04,5.89,6.16,5.63,6.05,535569,0
2016-01-05,6.06,6.1,5.8,6.04,264886,0
2016-01-06,6.03,6.08,5.32,5.33,464852,0
2016-01-07,5.32,5.32,4.81,4.83,361262,0
2016-01-08,4.86,5.09,4.68,4.96,210488,0
2016-01-11,4.97,5.1699,4.575,4.78,437671,0
2016-01-12,4.79,4.88,4.54,4.72,513297,0
2016-01-13,4.74,4.98,4.34,4.5,333246,0
2016-01-14,4.49,4.98,4.12,4.31,341329,0
2016-01-15,4.16,4.305,4,4.29,314875,0
2016-01-19,4.31,4.39,3.8,3.93,562800,0
2016-01-20,3.85,4.07,3.44,4.05,388961,0
2016-01-21,4.01,4.61,4.01,4.46,145152,0
2016-01-22,4.72,5.01,4.65,4.88,265738,0
2016-01-25,4.8,5.12,4.54,5.12,623761,0
2016-01-26,5.15,5.15,4.69,4.99,274241,0
2016-01-27,4.95,5.16,4.75,4.87,341299,0
2016-01-28,4.96,5.25,4.79,5.23,265431,0
2016-01-29,5.25,5.86,5.19,5.59,558070,0
2016-02-01,5.54,5.65,5.02,5.56,230022,0
2016-02-02,6.08,6.75,5.9,6.46,596338,0
2016-02-03,6.46,6.74,6.11,6.45,366573,0
2016-02-04,6.49,6.58,6.25,6.46,593210,0
2016-02-05,6.42,6.73,5.99,6.39,394579,0
2016-02-08,6.38,6.38,5.735,5.91,322034,0
2016-02-09,5.77,5.792,5.37,5.55,201487,0
2016-02-10,6.05,6.259,4.76,4.8,311771,0
2016-02-11,4.75,4.75,4.42,4.65,394258,0
2016-02-12,4.85,5.1,4.625,4.99,139775,0
2016-02-16,4.94,5.1,4.77,4.82,142749,0
2016-02-17,4.77,5.3001,4.77,5.09,288398,0
2016-02-18,5.17,5.45,4.79,5.09,312458,0
2016-02-19,5.05,5.17,4.75,4.81,234448,0
2016-02-22,4.82,5.23,4.82,5.02,190602,0
2016-02-23,5.03,5.27,4.88,5.17,202858,0
2016-02-24,5.06,5.13,4.84,4.97,198910,0
2016-02-25,4.98,5.35,4.86,5.19,117094,0
2016-02-26,5.21,5.73,5.11,5.72,225964,0
2016-02-29,5.69,6.2193,5.55,6.135,283479,0
2016-03-01,6.13,6.41,5.91,6.41,283241,0
2016-03-02,6.46,7.1894,6.26,7,353491,0
2016-03-03,6.88,7.55,6.15,7.35,398184,0
2016-03-04,7.39,7.94,7.325,7.57,512739,0
2016-03-07,7.43,8.03,7.35,7.41,807795,0
2016-03-08,7.5,8,6.73,6.86,431146,0
2016-03-09,6.92,7.61,6.88,7.5,352769,0
2016-03-10,7.44,7.85,7.44,7.67,310905,0
2016-03-11,7.76,8.05,7.62,7.85,324504,0
2016-03-14,7.92,8,7.54,7.85,402978,0
2016-03-15,7.68,7.75,7.27,7.63,119246,0
2016-03-16,7.58,7.78,7.37,7.75,178124,0
2016-03-17,7.8,7.91,7.6,7.79,280255,0
2016-03-18,7.87,8.05,7.16,7.34,523740,0
2016-03-21,7.23,7.23,6.885,7.02,276992,0
2016-03-22,6.9,7.14,6.5901,6.97,164112,0
2016-03-23,6.86,6.98,6.59,6.92,192811,0
2016-03-24,6.92,7.25,6.664,7.13,215212,0
2016-03-28,7.19,7.39,6.87,7.19,183265,0
2016-03-29,7.07,7.5,6.86,7.27,360476,0
2016-03-30,7.3,7.5,6.95,7.19,286530,0
2016-03-31,7.14,7.36,7.01,7.21,159899,0
2016-04-01,7.1,7.23,6.75,7.1,151983,0
2016-04-04,7.04,7.17,6.93,7.13,170781,0
2016-04-05,7.05,7.3,6.7901,7.08,227496,0
2016-04-06,7.09,7.2,6.97,7.13,343759,0
2016-04-07,7.13,7.32,6.76,7.02,238998,0
2016-04-08,7.14,7.5,7.14,7.3,246005,0
2016-04-11,7.34,7.55,7.1901,7.26,223446,0
2016-04-12,7.25,7.465,7.165,7.25,343642,0
2016-04-13,7.26,7.46,7.16,7.27,305660,0
2016-04-14,7.26,7.56,7.135,7.49,310683,0
2016-04-15,7.47,7.8,6.83,7,279299,0
2016-04-18,6.96,7.9,6.96,7.73,387834,0
2016-04-19,7.81,7.95,7.3,7.61,258154,0
2016-04-20,7.56,7.76,7.29,7.32,247949,0
2016-04-21,7.37,7.53,6.91,6.97,223583,0
2016-04-22,6.81,7.2644,6.7,6.99,251703,0
2016-04-25,6.81,7.155,6.64,6.83,323229,0
2016-04-26,6.84,6.92,6.435,6.7,427915,0
2016-04-27,6.72,7.01,6.56,6.98,227518,0
2016-04-28,6.88,7.63,6.88,7.32,196948,0
2016-04-29,7.35,7.68,6.95,7.13,169261,0
2016-05-02,7.11,7.11,6.48,6.96,164166,0
2016-05-03,6.89,7.21,6.51,6.82,204902,0
2016-05-04,6.83,7.12,6.42,6.61,172096,0
2016-05-05,6.75,6.9,6.58,6.76,208638,0
2016-05-06,6.71,7.05,6.51,6.83,236854,0
2016-05-09,6.77,6.77,6.145,6.33,373019,0
2016-05-10,6.92,7.5,6.51,7.32,324406,0
2016-05-11,7.27,8.05,7.13,7.77,395370,0
2016-05-12,7.82,7.95,7.6,7.81,207750,0
2016-05-13,7.78,7.91,7.61,7.83,178001,0
2016-05-16,7.95,7.99,7.33,7.58,227163,0
2016-05-17,7.55,7.68,7.15,7.25,110562,0
2016-05-18,7.21,7.4599,6.99,7.27,136397,0
2016-05-19,7.16,7.49,6.98,7.21,77567,0
2016-05-20,7.24,7.7597,7.1,7.65,169025,0
2016-05-23,7.64,7.9999,7.46,7.83,359360,0
2016-05-24,7.98,7.98,7.7,7.83,270152,0
2016-05-25,7.87,8.435,7.8,8.41,501738,0
2016-05-26,8.5,8.53,8.03,8.17,144707,0
2016-05-27,8.16,8.4,8.03,8.13,169060,0
2016-05-31,8.11,8.44,8.06,8.09,188546,0
2016-06-01,8.01,9,7.943,8.89,380435,0
2016-06-02,8.93,9.16,8.7,9.02,310822,0
2016-06-03,9.03,9.29,8.9301,9.19,211790,0
2016-06-06,9.28,9.88,9.18,9.63,336183,0
2016-06-07,9.7,9.88,9.58,9.74,196560,0
2016-06-08,9.87,10.03,9.74,9.79,315574,0
2016-06-09,9.81,9.81,8.96,9.26,294740,0
2016-06-10,9.14,9.45,8.75,8.78,172804,0
2016-06-13,8.72,9.3825,8.61,9.06,125947,0
2016-06-14,8.93,9.34,8.6485,8.77,147472,0
2016-06-15,8.77,9.22,8.68,8.91,139950,0
2016-06-16,8.75,9.06,8.5114,8.84,104198,0
2016-06-17,8.92,9.55,8.92,9.05,222837,0
2016-06-20,9.17,9.77,9.06,9.54,144144,0
2016-06-21,9.51,9.51,9.02,9.28,112404,0
2016-06-22,9.29,9.47,9.04,9.155,85233,0
2016-06-23,9.15,9.75,9.13,9.67,164924,0
2016-06-24,9.15,9.39,9.01,9.37,185994,0
2016-06-27,9.11,9.23,8.44,8.5,116056,0
2016-06-28,8.65,9.275,8.65,8.93,123753,0
2016-06-29,9.05,9.74,8.96,9.36,142458,0
2016-06-30,9.32,9.56,9.07,9.5,126868,0
2016-07-01,9.47,10.04,9.47,10,210062,0
2016-07-05,9.87,9.9,9.21,9.66,112881,0
2016-07-06,9.55,10.05,9.41,9.79,154047,0
2016-07-07,9.79,9.99,9.0316,9.13,276323,0
2016-07-08,9.21,9.61,9.13,9.45,135663,0
2016-07-11,9.54,9.9799,9.37,9.56,92338,0
2016-07-12,9.74,10.44,9.46,10.06,292602,0
2016-07-13,10.03,10.39,9.87,10.11,165075,0
2016-07-14,10.36,10.36,9.99,10.1197,119744,0
2016-07-15,10.23,10.3,9.99,10.28,166055,0
2016-07-18,10.21,10.29,9.99,10.15,109130,0
2016-07-19,10.08,10.08,9.76,9.99,166696,0
2016-07-20,9.93,10.17,9.7,9.83,112020,0
2016-07-21,9.88,10.02,9.5,9.61,110654,0
2016-07-22,9.67,9.8,9.49,9.59,79433,0
2016-07-25,9.58,9.58,9.24,9.44,92446,0
2016-07-26,9.27,9.89,9.27,9.71,102073,0
2016-07-27,9.69,10.07,9.56,9.79,100040,0
2016-07-28,9.75,9.9,9.49,9.81,110507,0
2016-07-29,9.73,9.89,9.37,9.55,173674,0
2016-08-01,9.39,9.55,9.31,9.36,203548,0
2016-08-02,9.27,9.31,7.68,7.85,453822,0
2016-08-03,7.87,8.48,7.77,8.38,262214,0
2016-08-04,8.34,9.24,8.34,8.75,189103,0
2016-08-05,8.79,9.7,8.44,8.61,153380,0
2016-08-08,8.67,9.07,8.6,8.81,134032,0
2016-08-09,8.85,8.97,8.47,8.5,135220,0
2016-08-10,8.58,8.89,8.36,8.37,56414,0
2016-08-11,8.44,8.6,8.24,8.3,120066,0
2016-08-12,8.37,8.5,8.08,8.13,90538,0
2016-08-15,8.14,8.62,8.06,8.49,137134,0
2016-08-16,8.49,8.68,8.25,8.39,50359,0
2016-08-17,8.58,8.58,8.13,8.43,59335,0
2016-08-18,8.42,8.77,8.337,8.71,112936,0
2016-08-19,8.67,8.79,8.3,8.51,140219,0
2016-08-22,8.45,8.73,8.26,8.46,120365,0
2016-08-23,8.44,8.9,8.44,8.85,123736,0
2016-08-24,8.81,8.89,7.95,7.98,280628,0
2016-08-25,8,8.52,7.99,8.2,146880,0
2016-08-26,8.21,8.4,7.94,7.96,124407,0
2016-08-29,7.96,8.66,7.81,7.95,99538,0
2016-08-30,8.01,8.28,7.9,8.03,204528,0
2016-08-31,8.03,8.06,7.65,7.67,208375,0
2016-09-01,7.63,8.4,7.49,8.25,180019,0
2016-09-02,8.4,8.6099,8.26,8.31,153346,0
2016-09-06,8.39,8.725,8.28,8.68,147313,0
2016-09-07,8.65,9.0799,8.54,8.97,259732,0
2016-09-08,9.1,9.75,8.7601,9.46,261274,0
2016-09-09,9.27,9.5,8.9,9.01,134223,0
2016-09-12,8.76,9.1,8.66,8.97,117418,0
2016-09-13,8.79,8.87,8.07,8.2,107840,0
2016-09-14,8.22,8.39,8.07,8.26,60731,0
2016-09-15,8.28,8.57,8.02,8.46,105101,0
2016-09-16,8.45,8.73,8.22,8.68,117681,0
2016-09-19,8.78,8.88,8.62,8.77,57696,0
2016-09-20,8.74,8.8,8.29,8.49,99097,0
2016-09-21,8.58,9,8.56,8.97,197275,0
2016-09-22,9,9.018,8.83,8.92,62302,0
2016-09-23,8.91,9.05,8.79,8.97,114817,0
2016-09-26,9.01,9.01,8.85,8.9,68384,0
2016-09-27,8.8,9.062,8.18,8.81,57203,0
2016-09-28,8.88,8.99,8.52,8.85,109251,0
2016-09-29,8.83,8.94,8.65,8.75,120125,0
2016-09-30,8.89,9.01,8.61,8.86,145449,0
2016-10-03,8.9,9.41,8.85,9.39,94543,0
2016-10-04,9.39,9.41,8.99,9.07,116811,0
2016-10-05,9.2,9.45,8.73,8.77,88999,0
2016-10-06,8.75,8.93,8.62,8.89,67177,0
2016-10-07,8.94,8.94,8.465,8.64,126874,0
2016-10-10,8.77,9.43,8.77,9.43,199947,0
2016-10-11,9.34,9.35,8.82,8.87,211229,0
2016-10-12,8.86,8.98,8.72,8.75,139201,0
2016-10-13,8.81,9.22,8.58,9.15,126492,0
2016-10-14,9.24,9.36,8.771,8.85,71363,0
2016-10-17,8.86,8.87,8.412,8.8,44218,0
2016-10-18,8.96,9.31,8.7,9.27,141163,0
2016-10-19,9.35,9.53,9.09,9.34,70479,0
2016-10-20,9.26,9.55,9.05,9.51,75897,0
2016-10-21,9.45,9.52,9.26,9.37,96165,0
2016-10-24,9.41,9.53,8.825,9.07,106079,0
2016-10-25,9.1,9.4,9.1,9.34,89854,0
2016-10-26,9.21,9.4002,9.18,9.24,92608,0
2016-10-27,9.32,9.32,9.1,9.18,57022,0
2016-10-28,9.12,9.55,9.12,9.45,236288,0
2016-10-31,9.45,9.6,8.88,8.88,298973,0
2016-11-01,8.53,10.45,8.53,10.44,670066,0
2016-11-02,10.62,11.55,10.45,11.02,778170,0
2016-11-03,11.07,11.8,10.76,11.41,677361,0
2016-11-04,11.56,13.18,11.56,12.47,718910,0
2016-11-07,12.46,13.5,12.4101,12.68,427433,0
2016-11-08,12.68,13.6158,11.9,12.75,377193,0
2016-11-09,14.29,15.41,13.58,15.12,810683,0
2016-11-10,15.29,15.7,14.684,14.72,484171,0
2016-11-11,14.75,15.74,14.19,15.64,434626,0
2016-11-14,16.04,16.89,15.75,16.4,606581,0
2016-11-15,16.73,16.8443,14.81,15.54,475396,0
2016-11-16,15.55,16.45,15.43,16.41,391465,0
2016-11-17,16.82,17.37,14.65,14.83,597938,0
2016-11-18,14.84,15.82,14.51,15.5,295735,0
2016-11-21,16.06,16.2999,14.93,15.01,391602,0
2016-11-22,15.19,15.4,14.995,15.3,439102,0
2016-11-23,15.4,15.47,14.4,15.23,593748,0
2016-11-25,15.02,15.38,15.02,15.28,213039,0
2016-11-28,15.28,16,15.07,15.91,575848,0
2016-11-29,15.81,17.95,15.745,17.55,634368,0
2016-11-30,17.74,18.05,17.09,17.32,700968,0
2016-12-01,17.34,17.88,17.02,17.67,351601,0
2016-12-02,17.78,19.56,17.78,19.42,610261,0
2016-12-05,19.92,19.92,18.4485,18.92,492911,0
2016-12-06,19.15,19.36,18.65,19,286995,0
2016-12-07,18.89,19.35,18.27,18.56,414027,0
2016-12-08,18.39,18.81,18.19,18.74,273124,0
2016-12-09,18.98,18.98,18.49,18.73,420027,0
2016-12-12,18.73,18.97,17.39,17.55,422038,0
2016-12-13,17.42,18.16,17.39,17.61,310197,0
2016-12-14,17.51,18.92,17.51,18.3,345162,0
2016-12-15,18.1,18.5247,17.38,18.23,267562,0
2016-12-16,18.17,18.35,17.59,17.74,327541,0
2016-12-19,17.62,18.19,17.5,17.94,195443,0
2016-12-20,18.14,18.4,17.69,17.89,352662,0
2016-12-21,18.01,18.33,17.62,17.94,236888,0
2016-12-22,17.97,18.05,17.01,17.21,178965,0
2016-12-23,17.06,17.79,17.04,17.79,108642,0
2016-12-27,17.9,18.35,17.84,18.33,218206,0
2016-12-28,18.36,18.611,18.21,18.46,171663,0
2016-12-29,18.47,18.66,18.03,18.26,136438,0
2016-12-30,18.25,18.25,17.58,17.67,168032,0
2017-01-03,17.79,17.94,16.85,17.72,358198,0
2017-01-04,17.59,18.27,16.8178,18.01,269854,0
2017-01-05,17.98,18.09,17.5,17.67,122607,0
2017-01-06,17.69,17.77,17.25,17.51,147468,0
2017-01-09,17.52,17.99,17.11,17.5,171814,0
2017-01-10,17.65,18.2,17.49,18,278409,0
2017-01-11,17.96,18.23,17.63,18.11,248947,0
2017-01-12,18.18,18.18,17.2775,17.81,177040,0
2017-01-13,17.75,17.95,17.44,17.55,198942,0
2017-01-17,17.6,17.72,17.01,17.11,215361,0
2017-01-18,17.08,17.81,17,17.29,180434,0
2017-01-19,17.25,17.3024,16.39,16.63,249548,0
2017-01-20,16.66,17.05,16.47,16.78,211321,0
2017-01-23,16.83,16.83,16.05,16.25,296003,0
2017-01-24,16.35,18.1,16.185,17.99,326744,0
2017-01-25,17.91,18.85,17.8325,18.47,317260,0
2017-01-26,18.47,18.5665,17.5101,18.34,236048,0
2017-01-27,18.59,19.03,18.035,18.45,195228,0
2017-01-30,18.43,19,17.68,18.27,724787,0
2017-01-31,18.44,18.669,17.935,18.15,165396,0
2017-02-01,18.27,18.37,17.92,18.2,302423,0
2017-02-02,18.26,18.2742,17.96,18,142459,0
2017-02-03,18.08,18.44,17.801,18.25,104077,0
2017-02-06,18.29,18.33,17.8075,17.93,158489,0
2017-02-07,17.84,18.19,17.61,18,220634,0
2017-02-08,17.97,18.27,17.27,17.6,312676,0
2017-02-09,17.58,17.79,17.44,17.53,122341,0
2017-02-10,17.67,17.97,17.27,17.4,146603,0
2017-02-13,17.48,17.74,17.2966,17.41,172431,0
2017-02-14,17.27,17.425,17.1,17.21,136230,0
2017-02-15,17.2,17.45,17.11,17.22,124160,0
2017-02-16,17.3,17.54,16.86,17.45,169764,0
2017-02-17,17.5,17.6915,17.23,17.49,276684,0
2017-02-21,17.59,17.6,16.57,16.94,297746,0
2017-02-22,17,17.11,16.07,16.18,369771,0
2017-02-23,16.23,16.37,15.38,15.49,317205,0
2017-02-24,15.3,15.6,14.55,15.16,407798,0
2017-02-27,15.06,15.15,14.63,14.66,358205,0
2017-02-28,14.55,14.74,14.4,14.44,325532,0
2017-03-01,14.53,15.29,14.43,15.05,296588,0
2017-03-02,15.01,15.01,14,14.06,280671,0
2017-03-03,14,14.16,13.39,13.72,408788,0
2017-03-06,13.67,13.6799,12.9,13.32,412421,0
2017-03-07,13.35,13.83,12.97,13.21,282915,0
2017-03-08,13.18,13.34,12.4,12.45,279631,0
2017-03-09,12.35,12.7,12.2,12.28,175176,0
2017-03-10,12.21,12.39,11.74,12.17,263467,0
2017-03-13,12.22,12.37,12.06,12.19,215570,0
2017-03-14,12.12,12.25,11.58,11.85,211582,0
2017-03-15,11.91,12.23,11.63,12.16,270465,0
2017-03-16,12.2,12.47,11.87,12.19,508350,0
2017-03-17,12.13,13.95,12.13,13.03,965306,0
2017-03-20,12.98,13.32,12.585,13.26,290539,0
2017-03-21,13.36,14.84,13.36,14.67,575389,0
2017-03-22,14.54,14.68,13.38,13.83,389818,0
2017-03-23,13.8,14.85,13.7,14.65,247814,0
2017-03-24,14.69,14.69,13.98,14.07,197792,0
2017-03-27,14.16,14.42,13.82,14.37,231549,0
2017-03-28,14.44,14.73,14.02,14.62,192946,0
2017-03-29,14.5,16,14.5,14.88,837680,0
2017-03-30,14.71,15.1,14.52,14.68,658252,0
2017-03-31,14.63,14.75,14.13,14.52,395116,0
2017-04-03,14.58,15.06,14.45,14.48,373022,0
2017-04-04,14.44,15.17,14.4,14.77,523321,0
2017-04-05,14.8,14.8797,13.95,14.31,477202,0
2017-04-06,14.32,14.88,14.12,14.71,538540,0
2017-04-07,14.67,15.28,14.33,15.12,367824,0
2017-04-10,15.13,15.28,14.54,14.69,170197,0
2017-04-11,14.72,14.97,14.44,14.8,149262,0
2017-04-12,14.67,14.765,13.98,14.11,198591,0
2017-04-13,14.07,14.46,13.77,13.86,193146,0
2017-04-17,13.91,13.99,13.35,13.58,298056,0
2017-04-18,13.48,13.6799,13.38,13.47,129362,0
2017-04-19,13.42,13.47,11.97,12.28,395428,0
2017-04-20,12.39,12.51,12.09,12.27,242622,0
2017-04-21,12.25,12.35,11.8,12,217699,0
2017-04-24,12.35,12.6,11.62,11.87,333376,0
2017-04-25,11.95,11.98,11.4203,11.49,233300,0
2017-04-26,11.37,11.805,11.3,11.31,196703,0
2017-04-27,11.25,11.3583,10.79,10.87,213743,0
2017-04-28,10.85,10.96,10.59,10.66,271484,0
2017-05-01,10.78,11.43,10.71,11.12,236181,0
2017-05-02,11.09,11.2523,10.59,10.6,170144,0
2017-05-03,10.54,10.71,10.15,10.25,321751,0
2017-05-04,10.16,10.23,9.61,9.71,274871,0
2017-05-05,9.69,9.93,9.34,9.84,258557,0
2017-05-08,9.76,10.1386,9.64,9.84,191425,0
2017-05-09,9.79,9.95,9.46,9.69,202252,0
2017-05-10,9.76,10.07,9.63,10.03,258002,0
2017-05-11,10.04,10.13,9.76,10,190475,0
2017-05-12,10.01,10.07,9.78,9.82,184024,0
2017-05-15,9.74,9.74,7.23,8.03,1077540,0
2017-05-16,8,8.39,7.77,7.93,496713,0
2017-05-17,7.86,7.94,7.64,7.78,424582,0
2017-05-18,7.69,7.69,6.84,7.51,345782,0
2017-05-19,7.63,7.93,7.12,7.19,399826,0
2017-05-22,7.23,7.46,7.02,7.02,211952,0
2017-05-23,7.03,7.42,6.85,6.88,277150,0
2017-05-24,6.87,7.26,6.77,6.91,586257,0
2017-05-25,6.95,7.2208,6.81,6.86,249277,0
2017-05-26,6.88,6.9,6.645,6.72,186615,0
2017-05-30,6.7,6.79,6.585,6.61,210697,0
2017-05-31,6.59,6.7399,6.32,6.57,360851,0
2017-06-01,6.57,6.6,6.28,6.5,381437,0
2017-06-02,6.49,6.7325,6.16,6.21,348023,0
2017-06-05,6.12,6.21,5.475,5.77,647530,0
2017-06-06,5.75,5.78,5.44,5.69,256089,0
2017-06-07,5.62,5.69,5.21,5.37,319189,0
2017-06-08,5.36,5.83,5.23,5.8,273938,0
2017-06-09,5.75,5.81,5.4,5.48,413438,0
2017-06-12,5.3,5.86,5.27,5.39,415036,0
2017-06-13,5.42,5.79,5.37,5.48,310509,0
2017-06-14,5.48,5.63,5.1422,5.31,285255,0
2017-06-15,5.24,5.31,4.87,5.06,348577,0
2017-06-16,4.99,5.06,4.89,5.04,345746,0
2017-06-19,5.01,5.03,4.78,4.82,364554,0
2017-06-20,4.71,4.86,4.62,4.68,483596,0
2017-06-21,4.68,4.8,4.49,4.74,479037,0
2017-06-22,4.74,4.81,4.4,4.44,401753,0
2017-06-23,4.48,4.77,4.331,4.63,694166,0
2017-06-26,4.59,4.81,4.47,4.66,564286,0
2017-06-27,4.69,4.9322,4.51,4.54,356970,0
2017-06-28,4.55,4.99,4.52,4.83,385404,0
2017-06-29,4.85,4.99,4.665,4.79,460534,0
2017-06-30,4.8,5.01,4.6,4.87,412156,0
2017-07-03,4.86,4.9201,4.71,4.75,194649,0
2017-07-05,4.73,4.93,4.52,4.59,299119,0
2017-07-06,4.59,4.61,4.44,4.5,228881,0
2017-07-07,4.47,4.55,4.3,4.53,179201,0
2017-07-10,4.55,4.6,4.28,4.33,329588,0
2017-07-11,4.3,4.61,4.22,4.38,304479,0
2017-07-12,4.45,4.47,4.21,4.27,224250,0
2017-07-13,4.28,4.52,4.26,4.48,162835,0
2017-07-14,4.49,4.65,4.42,4.47,165357,0
2017-07-17,4.48,4.67,4.34,4.43,230218,0
2017-07-18,4.49,4.52,4.35,4.49,170134,0
2017-07-19,4.48,4.556,4.4,4.45,189037,0
2017-07-20,4.48,4.53,4.37,4.45,147621,0
2017-07-21,4.47,4.47,4.14,4.21,536760,0
2017-07-24,4.19,4.28,4.1,4.25,254752,0
2017-07-25,4.29,4.48,4.28,4.39,184986,0
2017-07-26,4.42,4.49,4.35,4.37,224605,0
2017-07-27,4.4,4.56,4.215,4.42,250765,0
2017-07-28,4.43,4.59,4.23,4.32,229427,0
2017-07-31,4.33,4.4,4.2,4.32,244905,0
2017-08-01,4.33,4.3719,4.21,4.28,133341,0
2017-08-02,4.27,4.3,4.15,4.28,202517,0
2017-08-03,4,4.32,3.68,3.69,726181,0
2017-08-04,3.68,3.8707,3.11,3.14,736591,0
2017-08-07,3.16,3.1852,2.78,2.9,786440,0
2017-08-08,2.92,3.04,2.77,2.98,296404,0
2017-08-09,3.01,3.05,2.74,2.78,280723,0
2017-08-10,2.8,2.85,2.41,2.41,653826,0
2017-08-11,2.44,2.47,2.23,2.31,781807,0
2017-08-14,2.33,2.49,2.27,2.47,576896,0
2017-08-15,2.45,2.51,2.37,2.4,180338,0
2017-08-16,2.39,2.51,2.31,2.32,366294,0
2017-08-17,2.31,2.35,2.15,2.19,498129,0
2017-08-18,2.17,2.21,2.03,2.05,341290,0
2017-08-21,2.07,2.09,1.973,2,339078,0
2017-08-22,2,2.0541,1.88,1.98,351978,0
2017-08-23,1.96,2.15,1.92,2.1,522304,0
2017-08-24,2.11,2.22,2.01,2.14,366930,0
2017-08-25,2.15,2.26,2.12,2.24,333064,0
2017-08-28,2.25,2.29,2.1,2.21,200535,0
2017-08-29,2.15,2.22,2.1,2.17,90721,0
2017-08-30,2.18,2.2239,2.1,2.21,179390,0
2017-08-31,2.24,2.42,2.21,2.33,367970,0
2017-09-01,2.33,2.3474,2.2,2.22,257136,0
2017-09-05,2.07,2.215,2.07,2.13,290406,0
2017-09-06,2.13,2.26,2.08,2.22,314771,0
2017-09-07,2.25,2.31,2.15,2.28,138679,0
2017-09-08,2.29,2.29,2.08,2.105,230771,0
2017-09-11,2.1,2.26,2.07,2.24,242176,0
2017-09-12,2.23,2.33,2.22,2.31,85428,0
2017-09-13,2.31,2.4518,2.285,2.41,258406,0
2017-09-14,2.42,2.66,2.361,2.6,383459,0
2017-09-15,2.59,2.619,2.4,2.46,272620,0
2017-09-18,2.43,2.5702,2.37,2.55,184165,0
2017-09-19,2.52,2.55,2.42,2.51,178020,0
2017-09-20,2.48,2.56,2.365,2.39,136467,0
2017-09-21,2.36,2.49,2.3,2.45,175977,0
2017-09-22,2.4,2.43,2.315,2.35,73977,0
2017-09-25,2.31,2.42,2.31,2.34,164738,0
2017-09-26,2.31,2.55,2.31,2.45,176754,0
2017-09-27,2.47,2.59,2.415,2.51,214547,0
2017-09-28,2.5,2.634,2.45,2.58,187726,0
2017-09-29,2.56,2.62,2.5,2.55,90730,0
2017-10-02,2.55,2.95,2.52,2.88,437912,0
2017-10-03,2.99,3.13,2.88,2.92,454316,0
2017-10-04,2.93,3.03,2.7,2.73,465435,0
2017-10-05,2.73,2.83,2.6102,2.63,271861,0
2017-10-06,2.64,2.68,2.38,2.4,263631,0
2017-10-09,2.39,2.5798,2.341,2.53,293943,0
2017-10-10,2.6,2.6301,2.51,2.59,327945,0
2017-10-11,2.6,2.63,2.56,2.6,135552,0
2017-10-12,2.57,2.6,2.5,2.52,146237,0
2017-10-13,2.53,2.53,2.26,2.28,196774,0
2017-10-16,2.31,2.3232,2.2,2.21,251074,0
2017-10-17,2.2,2.26,2.02,2.06,303499,0
2017-10-18,2.12,2.2,2.06,2.15,178623,0
2017-10-19,2.1,2.2034,1.98,1.99,270341,0
2017-10-20,2.02,2.37,2.02,2.26,350432,0
2017-10-23,2.27,2.38,2.18,2.22,223534,0
2017-10-24,2.22,2.33,2.19,2.22,133522,0
2017-10-25,2.23,2.23,2.0702,2.12,135588,0
2017-10-26,2.09,2.14,2.02,2.02,159325,0
2017-10-27,2.01,2.06,1.84,2.05,521936,0
2017-10-30,2.07,2.08,1.87,1.99,230298,0
2017-10-31,1.98,2.1,1.675,1.735,605185,0
2017-11-01,1.78,1.92,1.65,1.865,392737,0
2017-11-02,1.88,1.9,1.785,1.79,152460,0
2017-11-03,1.78,1.78,1.68,1.69,194052,0
2017-11-06,1.67,1.84,1.64,1.82,274519,0
2017-11-07,1.83,1.89,1.76,1.85,169488,0
2017-11-08,1.85,1.85,1.7,1.73,226257,0
2017-11-09,1.71,1.86,1.69,1.74,252215,0
2017-11-10,1.75,1.9,1.74,1.88,198986,0
